date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:50:00,49.73,49.75,49.66,49.71,156860.50496972466,32.1631,32.1761,32.1179,32.1502,156860.505
2005-01-03 10:00:00,49.71,49.75,49.52,49.57,151947.90357591683,32.1502,32.1761,32.0273,32.0597,151947.9036
2005-01-03 10:10:00,49.58,49.61,49.37,49.45,130469.5532960128,32.0661,32.0855,31.9303,31.982,130469.5533
2005-01-03 10:20:00,49.45,49.45,49.3,49.36,150691.19159145435,31.982,31.982,31.885,31.9238,150691.1916
2005-01-03 10:30:00,49.36,49.4,49.3,49.37,132525.99108876957,31.9238,31.9497,31.885,31.9303,132525.9911
2005-01-03 10:40:00,49.36,49.41,49.34,49.37,127613.38969496172,31.9238,31.9562,31.9109,31.9303,127613.3897
2005-01-03 10:50:00,49.38,49.43,49.36,49.43,73232.0347309494,31.9368,31.9691,31.9238,31.9691,73232.0347
2005-01-03 11:00:00,49.42,49.42,49.31,49.31,115617.50257054724,31.9626,31.9626,31.8915,31.8915,115617.5026
2005-01-03 11:10:00,49.32,49.4,49.3,49.38,146235.5763738147,31.898,31.9497,31.885,31.9368,146235.5764
2005-01-03 11:20:00,49.38,49.38,49.35,49.38,151148.17776762252,31.9368,31.9368,31.9174,31.9368,151148.1778
2005-01-03 11:30:00,49.38,49.46,49.37,49.42,69918.88495373016,31.9368,31.9885,31.9303,31.9626,69918.885
2005-01-03 11:40:00,49.42,49.44,49.41,49.42,81800.52553410259,31.9626,31.9756,31.9562,31.9626,81800.5255
2005-01-03 11:50:00,49.42,49.45,49.4,49.45,271221.29555580945,31.9626,31.982,31.9497,31.982,271221.2956
2005-01-03 12:00:00,49.44,49.46,49.43,49.46,147263.79527019308,31.9756,31.9885,31.9691,31.9885,147263.7953
2005-01-03 12:10:00,49.45,49.47,49.42,49.43,110476.40808865531,31.982,31.995,31.9626,31.9691,110476.4081
2005-01-03 12:20:00,49.43,49.45,49.43,49.43,57922.99782931567,31.9691,31.982,31.9691,31.9691,57922.9978
2005-01-03 12:30:00,49.43,49.45,49.43,49.45,62035.873414829206,31.9691,31.982,31.9691,31.982,62035.8734
2005-01-03 12:40:00,49.45,49.48,49.45,49.47,79172.8550211356,31.982,32.0014,31.982,31.995,79172.855
2005-01-03 12:50:00,49.46,49.46,49.41,49.43,59293.95635782018,31.9885,31.9885,31.9562,31.9691,59293.9564
2005-01-03 13:00:00,49.43,49.43,49.33,49.34,194561.8645035988,31.9691,31.9691,31.9044,31.9109,194561.8645
2005-01-03 13:10:00,49.35,49.39,49.34,49.38,65691.76282417457,31.9174,31.9432,31.9109,31.9368,65691.7628
2005-01-03 13:20:00,49.37,49.38,49.21,49.24,100765.45184508168,31.9303,31.9368,31.8268,31.8462,100765.4518
2005-01-03 13:30:00,49.23,49.26,49.2,49.26,59750.942533988346,31.8398,31.8592,31.8204,31.8592,59750.9425
2005-01-03 13:40:00,49.25,49.26,49.15,49.17,121558.32286073346,31.8527,31.8592,31.788,31.8009,121558.3229
2005-01-03 13:50:00,49.17,49.26,49.14,49.16,64777.79047183823,31.8009,31.8592,31.7815,31.7945,64777.7905
2005-01-03 14:00:00,49.15,49.22,49.1,49.12,74260.25362732778,31.788,31.8333,31.7557,31.7686,74260.2536
2005-01-03 14:10:00,49.12,49.16,49.08,49.1,109219.69610419284,31.7686,31.7945,31.7427,31.7557,109219.6961
2005-01-03 14:20:00,49.1,49.1,49.04,49.06,59065.463269736094,31.7557,31.7557,31.7169,31.7298,59065.4633
2005-01-03 14:30:00,49.06,49.12,49.05,49.11,59179.709813778136,31.7298,31.7686,31.7233,31.7621,59179.7098
2005-01-03 14:40:00,49.11,49.15,49.1,49.1,105563.80669484747,31.7621,31.788,31.7557,31.7557,105563.8067
2005-01-03 14:50:00,49.1,49.1,49.04,49.07,114246.54404204272,31.7557,31.7557,31.7169,31.7363,114246.544
2005-01-03 15:00:00,49.07,49.14,49.06,49.1,108191.47720781446,31.7363,31.7815,31.7298,31.7557,108191.4772
2005-01-03 15:10:00,49.1,49.12,49.02,49.03,161544.6132754484,31.7557,31.7686,31.7039,31.7104,161544.6133
2005-01-03 15:20:00,49.03,49.1,49.03,49.08,146235.5763738147,31.7104,31.7557,31.7104,31.7427,146235.5764
2005-01-03 15:30:00,49.08,49.08,48.94,48.96,181195.01885067977,31.7427,31.7427,31.6522,31.6651,181195.0189
2005-01-03 15:40:00,48.96,49.01,48.89,48.9,166342.96812521422,31.6651,31.6975,31.6199,31.6263,166342.9681
2005-01-03 15:50:00,48.9,48.92,48.84,48.91,249857.19181994745,31.6263,31.6393,31.5875,31.6328,249857.1918
2005-01-04 09:30:00,48.94,49.01,48.87,48.89,200502.68479378492,31.6522,31.6975,31.6069,31.6199,200502.6848
2005-01-04 09:40:00,48.87,48.95,48.84,48.92,270421.56974751514,31.6069,31.6587,31.5875,31.6393,270421.5697
2005-01-04 09:50:00,48.93,48.93,48.85,48.87,118587.91271564036,31.6457,31.6457,31.594,31.6069,118587.9127
2005-01-04 10:00:00,48.87,48.99,48.84,48.96,101336.6845652919,31.6069,31.6845,31.5875,31.6651,101336.6846
2005-01-04 10:10:00,48.97,48.97,48.89,48.91,75402.7190677482,31.6716,31.6716,31.6199,31.6328,75402.7191
2005-01-04 10:20:00,48.9,48.92,48.75,48.79,89112.30435279333,31.6263,31.6393,31.5293,31.5552,89112.3044
2005-01-04 10:30:00,48.79,48.8,48.72,48.75,96766.8228036102,31.5552,31.5616,31.5099,31.5293,96766.8228
2005-01-04 10:40:00,48.76,48.77,48.7,48.75,81000.79972580829,31.5358,31.5422,31.497,31.5293,81000.7997
2005-01-04 10:50:00,48.74,48.78,48.7,48.75,56323.546212727066,31.5228,31.5487,31.497,31.5293,56323.5462
2005-01-04 11:00:00,48.75,48.77,48.69,48.77,69576.14532160402,31.5293,31.5422,31.4905,31.5422,69576.1453
2005-01-04 11:10:00,48.76,48.81,48.71,48.75,69347.65223351994,31.5358,31.5681,31.5034,31.5293,69347.6522
2005-01-04 11:20:00,48.75,48.8,48.7,48.75,83514.22369473324,31.5293,31.5616,31.497,31.5293,83514.2237
2005-01-04 11:30:00,48.75,48.79,48.75,48.75,65006.28355992231,31.5293,31.5552,31.5293,31.5293,65006.2836
2005-01-04 11:40:00,48.76,48.76,48.68,48.71,48097.79504169999,31.5358,31.5358,31.484,31.5034,48097.795
2005-01-04 11:50:00,48.71,48.73,48.7,48.72,34045.470124528736,31.5034,31.5164,31.497,31.5099,34045.4701
2005-01-04 12:00:00,48.73,48.74,48.68,48.71,43185.19364789215,31.5164,31.5228,31.484,31.5034,43185.1936
2005-01-04 12:10:00,48.72,48.72,48.59,48.64,101336.6845652919,31.5099,31.5099,31.4258,31.4582,101336.6846
2005-01-04 12:20:00,48.64,48.68,48.59,48.65,70604.36421798241,31.4582,31.484,31.4258,31.4646,70604.3642
2005-01-04 12:30:00,48.66,48.68,48.59,48.6,51068.2051867931,31.4711,31.484,31.4258,31.4323,51068.2052
2005-01-04 12:40:00,48.59,48.61,48.58,48.61,46726.83651319548,31.4258,31.4388,31.4194,31.4388,46726.8365
2005-01-04 12:50:00,48.61,48.61,48.58,48.58,64435.0508397121,31.4388,31.4388,31.4194,31.4194,64435.0508
2005-01-04 13:00:00,48.59,48.67,48.58,48.61,63521.07848737576,31.4258,31.4776,31.4194,31.4388,63521.0785
2005-01-04 13:10:00,48.61,48.61,48.55,48.55,88312.57854449903,31.4388,31.4388,31.4,31.4,88312.5785
2005-01-04 13:20:00,48.55,48.55,48.49,48.55,94710.38501085342,31.4,31.4,31.3612,31.4,94710.385
2005-01-04 13:30:00,48.55,48.57,48.48,48.5,51068.2051867931,31.4,31.4129,31.3547,31.3676,51068.2052
2005-01-04 13:40:00,48.49,48.5,48.47,48.48,53581.62915571804,31.3612,31.3676,31.3482,31.3547,53581.6292
2005-01-04 13:50:00,48.48,48.49,48.41,48.45,68890.66605735177,31.3547,31.3612,31.3094,31.3353,68890.6661
2005-01-04 14:00:00,48.47,48.47,48.23,48.24,126585.17079858336,31.3482,31.3482,31.193,31.1995,126585.1708
2005-01-04 14:10:00,48.24,48.32,48.21,48.22,120187.36433222896,31.1995,31.2512,31.1801,31.1865,120187.3643
2005-01-04 14:20:00,48.22,48.27,48.12,48.15,200845.4244259112,31.1865,31.2189,31.1219,31.1413,200845.4244
2005-01-04 14:30:00,48.15,48.19,48.13,48.16,151947.90357591683,31.1413,31.1671,31.1283,31.1477,151947.9036
2005-01-04 14:40:00,48.16,48.22,48.03,48.03,273734.7195247344,31.1477,31.1865,31.0636,31.0636,273734.7195
2005-01-04 14:50:00,48.03,48.21,48.02,48.2,186450.3598766137,31.0636,31.1801,31.0572,31.1736,186450.3599
2005-01-04 15:00:00,48.2,48.24,48.15,48.22,135153.66160173656,31.1736,31.1995,31.1413,31.1865,135153.6616
2005-01-04 15:10:00,48.22,48.29,48.21,48.26,127613.38969496172,31.1865,31.2318,31.1801,31.2124,127613.3897
2005-01-04 15:20:00,48.26,48.26,48.16,48.19,131040.786016223,31.2124,31.2124,31.1477,31.1671,131040.786
2005-01-04 15:30:00,48.2,48.25,48.19,48.24,182451.73083514225,31.1736,31.2059,31.1671,31.1995,182451.7308
2005-01-04 15:40:00,48.25,48.3,48.24,48.27,257054.7240945961,31.2059,31.2383,31.1995,31.2189,257054.7241
2005-01-04 15:50:00,48.28,48.32,48.19,48.21,309265.39472180966,31.2253,31.2512,31.1671,31.1801,309265.3947
2005-01-05 09:30:00,48.19,48.2,48.1,48.14,225294.18485090823,31.2358,31.2423,31.1775,31.2034,225294.1849
2005-01-05 09:40:00,48.12,48.15,48.08,48.14,125442.70535816292,31.1905,31.2099,31.1645,31.2034,125442.7054
2005-01-05 09:50:00,48.14,48.17,48.09,48.12,128070.3758711299,31.2034,31.2229,31.171,31.1905,128070.3759
2005-01-05 10:00:00,48.11,48.2,48.11,48.19,141665.714612133,31.184,31.2423,31.184,31.2358,141665.7146
2005-01-05 10:10:00,48.14,48.15,48.07,48.14,201073.9175139952,31.2034,31.2099,31.158,31.2034,201073.9175
2005-01-05 10:20:00,48.14,48.16,48.06,48.07,75745.45869987433,31.2034,31.2164,31.1516,31.158,75745.4587
2005-01-05 10:30:00,48.07,48.1,47.98,48.04,106249.28595909974,31.158,31.1775,31.0997,31.1386,106249.286
2005-01-05 10:40:00,48.04,48.05,47.92,47.92,102936.1361818805,31.1386,31.1451,31.0608,31.0608,102936.1362
2005-01-05 10:50:00,47.93,47.95,47.84,47.86,72432.3089226551,31.0673,31.0803,31.009,31.0219,72432.3089
2005-01-05 11:00:00,47.86,48.01,47.85,48.0,141551.46806809094,31.0219,31.1192,31.0154,31.1127,141551.4681
2005-01-05 11:10:00,48.0,48.0,47.92,47.95,100194.21912487148,31.1127,31.1127,31.0608,31.0803,100194.2191
2005-01-05 11:20:00,47.92,47.93,47.84,47.9,84313.94950302753,31.0608,31.0673,31.009,31.0479,84313.9495
2005-01-05 11:30:00,47.9,47.95,47.85,47.93,139837.76990746032,31.0479,31.0803,31.0154,31.0673,139837.7699
2005-01-05 11:40:00,47.93,47.95,47.91,47.93,99622.98640466126,31.0673,31.0803,31.0543,31.0673,99622.9864
2005-01-05 11:50:00,47.93,47.93,47.84,47.86,42956.70055980807,31.0673,31.0673,31.009,31.0219,42956.7006
2005-01-05 12:00:00,47.86,47.89,47.79,47.84,98023.53478807266,31.0219,31.0414,30.9766,31.009,98023.5348
2005-01-05 12:10:00,47.83,47.86,47.81,47.84,51753.68445104536,31.0025,31.0219,30.9895,31.009,51753.6845
2005-01-05 12:20:00,47.84,47.89,47.84,47.85,132868.7307208957,31.009,31.0414,31.009,31.0154,132868.7307
2005-01-05 12:30:00,47.85,47.86,47.81,47.81,89340.79744087742,31.0154,31.0219,30.9895,30.9895,89340.7974
2005-01-05 12:40:00,47.81,47.84,47.77,47.82,99508.7398606192,30.9895,31.009,30.9636,30.996,99508.7399
2005-01-05 12:50:00,47.82,47.92,47.78,47.91,108648.46338398264,30.996,31.0608,30.9701,31.0543,108648.4634
2005-01-05 13:00:00,47.93,47.98,47.92,47.95,77801.8964926311,31.0673,31.0997,31.0608,31.0803,77801.8965
2005-01-05 13:10:00,47.94,47.95,47.89,47.89,48669.027761910205,31.0738,31.0803,31.0414,31.0414,48669.0278
2005-01-05 13:20:00,47.88,48.05,47.88,48.02,206671.9981720553,31.0349,31.1451,31.0349,31.1256,206671.9982
2005-01-05 13:30:00,48.04,48.07,48.03,48.06,91168.7421455501,31.1386,31.158,31.1321,31.1516,91168.7421
2005-01-05 13:40:00,48.05,48.07,48.03,48.04,92996.6868502228,31.1451,31.158,31.1321,31.1386,92996.6869
2005-01-05 13:50:00,48.03,48.05,47.98,47.99,56552.03930081115,31.1321,31.1451,31.0997,31.1062,56552.0393
2005-01-05 14:00:00,48.03,48.03,47.96,47.97,68890.66605735177,31.1321,31.1321,31.0867,31.0932,68890.6661
2005-01-05 14:10:00,47.97,47.97,47.9,47.91,51982.17753912944,31.0932,31.0932,31.0479,31.0543,51982.1775
2005-01-05 14:20:00,47.91,47.92,47.84,47.89,50496.97246658288,31.0543,31.0608,31.009,31.0414,50496.9725
2005-01-05 14:30:00,47.89,47.89,47.86,47.87,76659.43105221067,31.0414,31.0414,31.0219,31.0284,76659.4311
2005-01-05 14:40:00,47.86,47.86,47.78,47.81,133439.9634411059,31.0219,31.0219,30.9701,30.9895,133439.9634
2005-01-05 14:50:00,47.8,47.81,47.75,47.75,138809.55101108193,30.983,30.9895,30.9506,30.9506,138809.551
2005-01-05 15:00:00,47.75,47.84,47.75,47.84,128298.868959214,30.9506,31.009,30.9506,31.009,128298.869
2005-01-05 15:10:00,47.85,47.92,47.79,47.83,155375.2998971781,31.0154,31.0608,30.9766,31.0025,155375.2999
2005-01-05 15:20:00,47.83,47.83,47.75,47.77,120415.85742031304,31.0025,31.0025,30.9506,30.9636,120415.8574
2005-01-05 15:30:00,47.76,47.77,47.7,47.7,152519.13629612705,30.9571,30.9636,30.9182,30.9182,152519.1363
2005-01-05 15:40:00,47.7,47.72,47.63,47.7,188392.5511253285,30.9182,30.9312,30.8728,30.9182,188392.5511
2005-01-05 15:50:00,47.7,47.7,47.58,47.66,265051.98217753915,30.9182,30.9182,30.8404,30.8923,265051.9822
2005-01-06 09:30:00,47.56,47.72,47.56,47.61,185993.3737004456,30.8275,30.9312,30.8275,30.8599,185993.3737
2005-01-06 09:40:00,47.6,47.66,47.6,47.64,96881.06934765224,30.8534,30.8923,30.8534,30.8793,96881.0693
2005-01-06 09:50:00,47.63,47.68,47.6,47.6,178795.84142579688,30.8728,30.9053,30.8534,30.8534,178795.8414
2005-01-06 10:00:00,47.58,47.6,47.45,47.47,130012.56711984462,30.8404,30.8534,30.7562,30.7691,130012.5671
2005-01-06 10:10:00,47.48,47.52,47.44,47.52,85913.40111961613,30.7756,30.8015,30.7497,30.8015,85913.4011
2005-01-06 10:20:00,47.53,47.55,47.45,47.5,103278.87581400663,30.808,30.821,30.7562,30.7886,103278.8758
2005-01-06 10:30:00,47.49,47.5,47.44,47.48,112761.33896949618,30.7821,30.7886,30.7497,30.7756,112761.339
2005-01-06 10:40:00,47.48,47.49,47.43,47.46,112304.352793328,30.7756,30.7821,30.7432,30.7627,112304.3528
2005-01-06 10:50:00,47.46,47.46,47.26,47.36,137895.57865874557,30.7627,30.7627,30.633,30.6978,137895.5787
2005-01-06 11:00:00,47.37,47.42,47.33,47.42,128641.60859134012,30.7043,30.7367,30.6784,30.7367,128641.6086
2005-01-06 11:10:00,47.42,47.44,47.35,47.41,146464.0694618988,30.7367,30.7497,30.6914,30.7302,146464.0695
2005-01-06 11:20:00,47.41,47.48,47.39,47.46,241859.93373700447,30.7302,30.7756,30.7173,30.7627,241859.9337
2005-01-06 11:30:00,47.46,47.49,47.45,47.46,293499.3716440078,30.7627,30.7821,30.7562,30.7627,293499.3716
2005-01-06 11:40:00,47.45,47.49,47.42,47.43,85227.92185536388,30.7562,30.7821,30.7367,30.7432,85227.9219
2005-01-06 11:50:00,47.43,47.44,47.41,47.41,94367.64537872728,30.7432,30.7497,30.7302,30.7302,94367.6454
2005-01-06 12:00:00,47.42,47.44,47.41,47.43,102022.16382954417,30.7367,30.7497,30.7302,30.7432,102022.1638
2005-01-06 12:10:00,47.42,47.44,47.38,47.44,70261.62458585628,30.7367,30.7497,30.7108,30.7497,70261.6246
2005-01-06 12:20:00,47.44,47.44,47.37,47.42,51753.68445104536,30.7497,30.7497,30.7043,30.7367,51753.6845
2005-01-06 12:30:00,47.42,47.42,47.34,47.34,53581.62915571804,30.7367,30.7367,30.6849,30.6849,53581.6292
2005-01-06 12:40:00,47.34,47.35,47.3,47.3,45355.87798469097,30.6849,30.6914,30.6589,30.6589,45355.878
2005-01-06 12:50:00,47.31,47.31,47.19,47.19,117788.18690734604,30.6654,30.6654,30.5876,30.5876,117788.1869
2005-01-06 13:00:00,47.2,47.23,47.09,47.13,173312.0073117788,30.5941,30.6136,30.5228,30.5488,173312.0073
2005-01-06 13:10:00,47.13,47.23,47.11,47.21,93910.65920255912,30.5488,30.6136,30.5358,30.6006,93910.6592
2005-01-06 13:20:00,47.21,47.4,47.2,47.33,183936.9359076888,30.6006,30.7238,30.5941,30.6784,183936.9359
2005-01-06 13:30:00,47.33,47.33,47.23,47.25,135039.4150576945,30.6784,30.6784,30.6136,30.6265,135039.4151
2005-01-06 13:40:00,47.26,47.34,47.25,47.31,116759.96801096768,30.633,30.6849,30.6265,30.6654,116759.968
2005-01-06 13:50:00,47.33,47.35,47.3,47.33,81000.79972580829,30.6784,30.6914,30.6589,30.6784,81000.7997
2005-01-06 14:00:00,47.34,47.39,47.31,47.35,131612.01873643324,30.6849,30.7173,30.6654,30.6914,131612.0187
2005-01-06 14:10:00,47.35,47.47,47.33,47.44,110133.6684565292,30.6914,30.7691,30.6784,30.7497,110133.6685
2005-01-06 14:20:00,47.45,47.57,47.42,47.57,200616.93133782703,30.7562,30.834,30.7367,30.834,200616.9313
2005-01-06 14:30:00,47.56,47.57,47.52,47.53,70375.87112989833,30.8275,30.834,30.8015,30.808,70375.8711
2005-01-06 14:40:00,47.54,47.56,47.51,47.52,97223.80897977836,30.8145,30.8275,30.7951,30.8015,97223.809
2005-01-06 14:50:00,47.51,47.52,47.44,47.45,91054.49560150804,30.7951,30.8015,30.7497,30.7562,91054.4956
2005-01-06 15:00:00,47.46,47.49,47.42,47.43,96995.31589169428,30.7627,30.7821,30.7367,30.7432,96995.3159
2005-01-06 15:10:00,47.43,47.44,47.39,47.4,82600.25134239689,30.7432,30.7497,30.7173,30.7238,82600.2513
2005-01-06 15:20:00,47.37,47.42,47.32,47.4,128870.1016794242,30.7043,30.7367,30.6719,30.7238,128870.1017
2005-01-06 15:30:00,47.42,47.48,47.42,47.46,82143.26516622872,30.7367,30.7756,30.7367,30.7627,82143.2652
2005-01-06 15:40:00,47.46,47.48,47.42,47.42,185650.63406831943,30.7627,30.7756,30.7367,30.7367,185650.6341
2005-01-06 15:50:00,47.42,47.43,47.37,47.4,220838.5696332686,30.7367,30.7432,30.7043,30.7238,220838.5696
2005-01-07 09:30:00,47.51,47.56,47.35,47.37,121672.56940477552,30.7951,30.8275,30.6914,30.7043,121672.5694
2005-01-07 09:40:00,47.38,47.43,47.35,47.37,167028.44738946648,30.7108,30.7432,30.6914,30.7043,167028.4474
2005-01-07 09:50:00,47.38,47.41,47.24,47.27,142008.4542442591,30.7108,30.7302,30.6201,30.6395,142008.4542
2005-01-07 10:00:00,47.27,47.28,47.16,47.17,213641.0373586199,30.6395,30.646,30.5682,30.5747,213641.0374
2005-01-07 10:10:00,47.17,47.19,47.06,47.06,138009.82520278762,30.5747,30.5876,30.5034,30.5034,138009.8252
2005-01-07 10:20:00,47.06,47.06,46.86,46.95,240146.23557637385,30.5034,30.5034,30.3737,30.4321,240146.2356
2005-01-07 10:30:00,46.94,47.0,46.89,46.93,159031.18930652348,30.4256,30.4645,30.3932,30.4191,159031.1893
2005-01-07 10:40:00,46.93,47.0,46.87,46.99,135153.66160173656,30.4191,30.4645,30.3802,30.458,135153.6616
2005-01-07 10:50:00,47.0,47.08,46.97,47.04,122586.54175711185,30.4645,30.5163,30.445,30.4904,122586.5418
2005-01-07 11:00:00,47.04,47.17,47.04,47.16,129669.8274877185,30.4904,30.5747,30.4904,30.5682,129669.8275
2005-01-07 11:10:00,47.17,47.21,47.17,47.18,83856.96332685936,30.5747,30.6006,30.5747,30.5812,83856.9633
2005-01-07 11:20:00,47.18,47.31,47.15,47.27,126699.41734262538,30.5812,30.6654,30.5617,30.6395,126699.4173
2005-01-07 11:30:00,47.27,47.33,47.25,47.26,82714.49788643894,30.6395,30.6784,30.6265,30.633,82714.4979
2005-01-07 11:40:00,47.25,47.3,47.23,47.27,47298.06923340569,30.6265,30.6589,30.6136,30.6395,47298.0692
2005-01-07 11:50:00,47.27,47.31,47.23,47.31,49697.24665828859,30.6395,30.6654,30.6136,30.6654,49697.2467
2005-01-07 12:00:00,47.31,47.31,47.23,47.26,68890.66605735177,30.6654,30.6654,30.6136,30.633,68890.6661
2005-01-07 12:10:00,47.26,47.3,47.22,47.24,132525.99108876957,30.633,30.6589,30.6071,30.6201,132525.9911
2005-01-07 12:20:00,47.24,47.38,47.24,47.38,64435.0508397121,30.6201,30.7108,30.6201,30.7108,64435.0508
2005-01-07 12:30:00,47.35,47.43,47.35,47.37,74488.74671541186,30.6914,30.7432,30.6914,30.7043,74488.7467
2005-01-07 12:40:00,47.36,47.42,47.33,47.34,52324.91717125557,30.6978,30.7367,30.6784,30.6849,52324.9172
2005-01-07 12:50:00,47.33,47.37,47.33,47.36,59750.942533988346,30.6784,30.7043,30.6784,30.6978,59750.9425
2005-01-07 13:00:00,47.36,47.4,47.33,47.35,44784.64526448075,30.6978,30.7238,30.6784,30.6914,44784.6453
2005-01-07 13:10:00,47.36,47.39,47.29,47.36,62607.106135039416,30.6978,30.7173,30.6525,30.6978,62607.1061
2005-01-07 13:20:00,47.35,47.37,47.34,47.34,69347.65223351994,30.6914,30.7043,30.6849,30.6849,69347.6522
2005-01-07 13:30:00,47.34,47.35,47.27,47.27,112989.83205758026,30.6849,30.6914,30.6395,30.6395,112989.8321
2005-01-07 13:40:00,47.28,47.31,47.24,47.26,41928.48166342968,30.646,30.6654,30.6201,30.633,41928.4817
2005-01-07 13:50:00,47.26,47.27,47.23,47.27,65920.25591225865,30.633,30.6395,30.6136,30.6395,65920.2559
2005-01-07 14:00:00,47.27,47.32,47.26,47.27,80201.07391751399,30.6395,30.6719,30.633,30.6395,80201.0739
2005-01-07 14:10:00,47.27,47.29,47.24,47.26,52896.149891465786,30.6395,30.6525,30.6201,30.633,52896.1499
2005-01-07 14:20:00,47.26,47.27,47.23,47.23,38044.09916600023,30.633,30.6395,30.6136,30.6136,38044.0992
2005-01-07 14:30:00,47.24,47.27,47.12,47.13,53695.87569976009,30.6201,30.6395,30.5423,30.5488,53695.8757
2005-01-07 14:40:00,47.14,47.15,47.07,47.08,132183.25145664343,30.5552,30.5617,30.5099,30.5163,132183.2515
2005-01-07 14:50:00,47.08,47.09,47.03,47.08,119730.37815606076,30.5163,30.5228,30.4839,30.5163,119730.3782
2005-01-07 15:00:00,47.08,47.12,47.06,47.09,73460.52781903348,30.5163,30.5423,30.5034,30.5228,73460.5278
2005-01-07 15:10:00,47.09,47.13,47.07,47.09,121786.81594881754,30.5228,30.5488,30.5099,30.5228,121786.8159
2005-01-07 15:20:00,47.07,47.13,47.06,47.07,87284.35964812065,30.5099,30.5488,30.5034,30.5099,87284.3596
2005-01-07 15:30:00,47.07,47.12,47.03,47.06,200274.1917057009,30.5099,30.5423,30.4839,30.5034,200274.1917
2005-01-07 15:40:00,47.06,47.07,47.0,47.04,169427.62481434937,30.5034,30.5099,30.4645,30.4904,169427.6248
2005-01-07 15:50:00,47.04,47.09,46.97,47.06,281617.7310636353,30.4904,30.5228,30.445,30.5034,281617.7311
2005-01-10 09:30:00,46.97,47.22,46.96,47.13,283102.9361361819,30.445,30.6071,30.4386,30.5488,283102.9361
2005-01-10 09:40:00,47.12,47.12,46.93,47.02,161773.1063635325,30.5423,30.5423,30.4191,30.4775,161773.1064
2005-01-10 09:50:00,47.01,47.13,47.0,47.1,82143.26516622872,30.471,30.5488,30.4645,30.5293,82143.2652
2005-01-10 10:00:00,47.1,47.16,47.03,47.09,66719.98172055295,30.5293,30.5682,30.4839,30.5228,66719.9817
2005-01-10 10:10:00,47.1,47.27,47.05,47.23,145778.59019764652,30.5293,30.6395,30.4969,30.6136,145778.5902
2005-01-10 10:20:00,47.24,47.28,47.21,47.27,82029.01862218668,30.6201,30.646,30.6006,30.6395,82029.0186
2005-01-10 10:30:00,47.28,47.35,47.22,47.35,155489.54644122015,30.646,30.6914,30.6071,30.6914,155489.5464
2005-01-10 10:40:00,47.35,47.41,47.27,47.28,274077.4591568605,30.6914,30.7302,30.6395,30.646,274077.4592
2005-01-10 10:50:00,47.3,47.33,47.27,47.3,239460.75631212155,30.6589,30.6784,30.6395,30.6589,239460.7563
2005-01-10 11:00:00,47.3,47.31,47.27,47.28,94253.39883468526,30.6589,30.6654,30.6395,30.646,94253.3988
2005-01-10 11:10:00,47.29,47.29,47.21,47.24,68090.94024905747,30.6525,30.6525,30.6006,30.6201,68090.9402
2005-01-10 11:20:00,47.23,47.24,47.16,47.2,76659.43105221067,30.6136,30.6201,30.5682,30.5941,76659.4311
2005-01-10 11:30:00,47.2,47.2,47.07,47.09,99051.75368445105,30.5941,30.5941,30.5099,30.5228,99051.7537
2005-01-10 11:40:00,47.09,47.2,47.09,47.11,70261.62458585628,30.5228,30.5941,30.5228,30.5358,70261.6246
2005-01-10 11:50:00,47.11,47.11,47.02,47.05,108648.46338398264,30.5358,30.5358,30.4775,30.4969,108648.4634
2005-01-10 12:00:00,47.05,47.06,47.01,47.03,132525.99108876957,30.4969,30.5034,30.471,30.4839,132525.9911
2005-01-10 12:10:00,47.03,47.05,46.99,47.05,44213.41254427053,30.4839,30.4969,30.458,30.4969,44213.4125
2005-01-10 12:20:00,47.06,47.08,47.05,47.06,58836.970181652,30.5034,30.5163,30.4969,30.5034,58836.9702
2005-01-10 12:30:00,47.06,47.09,47.05,47.08,120758.59705243916,30.5034,30.5228,30.4969,30.5163,120758.5971
2005-01-10 12:40:00,47.09,47.1,47.04,47.08,37130.12681366389,30.5228,30.5293,30.4904,30.5163,37130.1268
2005-01-10 12:50:00,47.08,47.15,47.06,47.12,47526.56232148978,30.5163,30.5617,30.5034,30.5423,47526.5623
2005-01-10 13:00:00,47.13,47.2,47.13,47.2,41928.48166342968,30.5488,30.5941,30.5488,30.5941,41928.4817
2005-01-10 13:10:00,47.2,47.29,47.2,47.25,124528.73300582658,30.5941,30.6525,30.5941,30.6265,124528.733
2005-01-10 13:20:00,47.25,47.26,47.23,47.25,59979.43562207244,30.6265,30.633,30.6136,30.6265,59979.4356
2005-01-10 13:30:00,47.25,47.26,47.19,47.19,91054.49560150804,30.6265,30.633,30.5876,30.5876,91054.4956
2005-01-10 13:40:00,47.19,47.25,47.19,47.25,48669.027761910205,30.5876,30.6265,30.5876,30.6265,48669.0278
2005-01-10 13:50:00,47.25,47.27,47.21,47.26,81572.03244601851,30.6265,30.6395,30.6006,30.633,81572.0324
2005-01-10 14:00:00,47.26,47.27,47.21,47.25,58836.970181652,30.633,30.6395,30.6006,30.6265,58836.9702
2005-01-10 14:10:00,47.24,47.24,47.16,47.19,41243.00239917743,30.6201,30.6201,30.5682,30.5876,41243.0024
2005-01-10 14:20:00,47.19,47.25,47.17,47.23,67519.70752884726,30.5876,30.6265,30.5747,30.6136,67519.7075
2005-01-10 14:30:00,47.22,47.27,47.21,47.24,88541.07163258312,30.6071,30.6395,30.6006,30.6201,88541.0716
2005-01-10 14:40:00,47.23,47.23,47.1,47.11,81000.79972580829,30.6136,30.6136,30.5293,30.5358,81000.7997
2005-01-10 14:50:00,47.1,47.13,47.07,47.08,137667.0855706615,30.5293,30.5488,30.5099,30.5163,137667.0856
2005-01-10 15:00:00,47.07,47.13,47.06,47.09,145093.11093339426,30.5099,30.5488,30.5034,30.5228,145093.1109
2005-01-10 15:10:00,47.1,47.14,47.05,47.08,141894.20770021708,30.5293,30.5552,30.4969,30.5163,141894.2077
2005-01-10 15:20:00,47.08,47.12,47.05,47.1,233634.1825659774,30.5163,30.5423,30.4969,30.5293,233634.1826
2005-01-10 15:30:00,47.1,47.1,47.0,47.07,105792.29978293156,30.5293,30.5293,30.4645,30.5099,105792.2998
2005-01-10 15:40:00,47.06,47.1,47.06,47.07,134810.9219696104,30.5034,30.5293,30.5034,30.5099,134810.922
2005-01-10 15:50:00,47.06,47.17,47.06,47.15,265851.7079858334,30.5034,30.5747,30.5034,30.5617,265851.708
2005-01-11 09:30:00,46.98,47.0,46.89,46.9,324231.69199131726,30.4515,30.4645,30.3932,30.3997,324231.692
2005-01-11 09:40:00,46.9,46.9,46.7,46.73,174911.4589283674,30.3997,30.3997,30.27,30.2895,174911.4589
2005-01-11 09:50:00,46.72,46.78,46.64,46.76,141551.46806809094,30.283,30.3219,30.2311,30.3089,141551.4681
2005-01-11 10:00:00,46.78,46.83,46.71,46.83,200616.93133782703,30.3219,30.3543,30.2765,30.3543,200616.9313
2005-01-11 10:10:00,46.83,46.87,46.8,46.86,176053.92436878785,30.3543,30.3802,30.3349,30.3737,176053.9244
2005-01-11 10:20:00,46.86,46.97,46.84,46.96,162230.09253970068,30.3737,30.445,30.3608,30.4386,162230.0925
2005-01-11 10:30:00,46.95,46.98,46.88,46.97,211584.5995658632,30.4321,30.4515,30.3867,30.445,211584.5996
2005-01-11 10:40:00,46.97,46.99,46.95,46.97,110590.65463269736,30.445,30.458,30.4321,30.445,110590.6546
2005-01-11 10:50:00,46.96,47.0,46.92,46.96,91739.9748657603,30.4386,30.4645,30.4126,30.4386,91739.9749
2005-01-11 11:00:00,46.96,46.96,46.92,46.95,63406.83194333372,30.4386,30.4386,30.4126,30.4321,63406.8319
2005-01-11 11:10:00,46.93,46.95,46.85,46.85,100536.9587569976,30.4191,30.4321,30.3673,30.3673,100536.9588
2005-01-11 11:20:00,46.84,46.88,46.84,46.86,57237.51856506341,30.3608,30.3867,30.3608,30.3737,57237.5186
2005-01-11 11:30:00,46.86,46.94,46.83,46.92,74031.7605392437,30.3737,30.4256,30.3543,30.4126,74031.7605
2005-01-11 11:40:00,46.92,46.93,46.85,46.86,74831.48634753798,30.4126,30.4191,30.3673,30.3737,74831.4863
2005-01-11 11:50:00,46.85,46.9,46.85,46.89,53695.87569976009,30.3673,30.3997,30.3673,30.3932,53695.8757
2005-01-11 12:00:00,46.89,46.89,46.85,46.87,65691.76282417457,30.3932,30.3932,30.3673,30.3802,65691.7628
2005-01-11 12:10:00,46.86,46.87,46.84,46.84,80772.3066377242,30.3737,30.3802,30.3608,30.3608,80772.3066
2005-01-11 12:20:00,46.84,46.85,46.76,46.79,184622.41517194104,30.3608,30.3673,30.3089,30.3284,184622.4152
2005-01-11 12:30:00,46.79,46.85,46.78,46.82,88312.57854449903,30.3284,30.3673,30.3219,30.3478,88312.5785
2005-01-11 12:40:00,46.83,46.85,46.78,46.78,176510.91054495602,30.3543,30.3673,30.3219,30.3219,176510.9105
2005-01-11 12:50:00,46.78,46.84,46.78,46.78,234890.89455043984,30.3219,30.3608,30.3219,30.3219,234890.8946
2005-01-11 13:00:00,46.78,46.78,46.67,46.67,223237.7470581515,30.3219,30.3219,30.2506,30.2506,223237.7471
2005-01-11 13:10:00,46.67,46.67,46.62,46.66,185993.3737004456,30.2506,30.2506,30.2182,30.2441,185993.3737
2005-01-11 13:20:00,46.66,46.71,46.65,46.68,332800.18279447046,30.2441,30.2765,30.2376,30.2571,332800.1828
2005-01-11 13:30:00,46.68,46.7,46.66,46.67,188621.04421341253,30.2571,30.27,30.2441,30.2506,188621.0442
2005-01-11 13:40:00,46.64,46.68,46.63,46.68,126585.17079858336,30.2311,30.2571,30.2247,30.2571,126585.1708
2005-01-11 13:50:00,46.68,46.74,46.67,46.74,140294.75608362848,30.2571,30.296,30.2506,30.296,140294.7561
2005-01-11 14:00:00,46.74,46.8,46.73,46.79,210327.88758140063,30.296,30.3349,30.2895,30.3284,210327.8876
2005-01-11 14:10:00,46.79,46.8,46.75,46.76,158688.44967439736,30.3284,30.3349,30.3024,30.3089,158688.4497
2005-01-11 14:20:00,46.76,46.81,46.76,46.8,87512.85273620473,30.3089,30.3413,30.3089,30.3349,87512.8527
2005-01-11 14:30:00,46.81,46.83,46.78,46.78,59750.942533988346,30.3413,30.3543,30.3219,30.3219,59750.9425
2005-01-11 14:40:00,46.78,46.83,46.78,46.82,123043.52793328004,30.3219,30.3543,30.3219,30.3478,123043.5279
2005-01-11 14:50:00,46.81,46.85,46.8,46.85,153433.1086484634,30.3413,30.3673,30.3349,30.3673,153433.1086
2005-01-11 15:00:00,46.84,46.85,46.79,46.85,149320.23306294985,30.3608,30.3673,30.3284,30.3673,149320.2331
2005-01-11 15:10:00,46.85,46.87,46.84,46.85,62150.11995887125,30.3673,30.3802,30.3608,30.3673,62150.12
2005-01-11 15:20:00,46.85,46.86,46.82,46.85,78030.38958071519,30.3673,30.3737,30.3478,30.3673,78030.3896
2005-01-11 15:30:00,46.85,46.85,46.8,46.81,118130.9265394722,30.3673,30.3673,30.3349,30.3413,118130.9265
2005-01-11 15:40:00,46.81,46.82,46.78,46.79,140409.0026276705,30.3413,30.3478,30.3219,30.3284,140409.0026
2005-01-11 15:50:00,46.8,46.8,46.72,46.72,306523.47766480065,30.3349,30.3349,30.283,30.283,306523.4777
2005-01-12 09:30:00,46.75,46.84,46.71,46.71,142351.19387638525,30.3024,30.3608,30.2765,30.2765,142351.1939
2005-01-12 09:40:00,46.71,46.71,46.46,46.46,142579.68696446932,30.2765,30.2765,30.1145,30.1145,142579.687
2005-01-12 09:50:00,46.46,46.46,46.35,46.36,315320.46155603795,30.1145,30.1145,30.0432,30.0497,315320.4616
2005-01-12 10:00:00,46.36,46.55,46.35,46.5,322746.4869187707,30.0497,30.1728,30.0432,30.1404,322746.4869
2005-01-12 10:10:00,46.48,46.52,46.42,46.42,120872.8435964812,30.1274,30.1534,30.0885,30.0885,120872.8436
2005-01-12 10:20:00,46.41,46.43,46.36,46.37,164515.02342054152,30.0821,30.095,30.0497,30.0561,164515.0234
2005-01-12 10:30:00,46.36,46.4,46.27,46.37,306523.47766480065,30.0497,30.0756,29.9913,30.0561,306523.4777
2005-01-12 10:40:00,46.3,46.35,46.26,46.31,482006.1693133783,30.0108,30.0432,29.9848,30.0172,482006.1693
2005-01-12 10:50:00,46.32,46.34,46.26,46.32,160516.39437907003,30.0237,30.0367,29.9848,30.0237,160516.3944
2005-01-12 11:00:00,46.32,46.34,46.31,46.32,141665.714612133,30.0237,30.0367,30.0172,30.0237,141665.7146
2005-01-12 11:10:00,46.32,46.34,46.3,46.31,114589.28367416884,30.0237,30.0367,30.0108,30.0172,114589.2837
2005-01-12 11:20:00,46.3,46.35,46.29,46.35,121444.07631669144,30.0108,30.0432,30.0043,30.0432,121444.0763
2005-01-12 11:30:00,46.35,46.44,46.3,46.44,190106.24928595911,30.0432,30.1015,30.0108,30.1015,190106.2493
2005-01-12 11:40:00,46.45,46.48,46.36,46.46,222895.00742602532,30.108,30.1274,30.0497,30.1145,222895.0074
2005-01-12 11:50:00,46.44,46.47,46.43,46.47,261853.078944362,30.1015,30.121,30.095,30.121,261853.0789
2005-01-12 12:00:00,46.48,46.53,46.45,46.5,130126.81366388669,30.1274,30.1598,30.108,30.1404,130126.8137
2005-01-12 12:10:00,46.47,46.55,46.46,46.51,128070.3758711299,30.121,30.1728,30.1145,30.1469,128070.3759
2005-01-12 12:20:00,46.51,46.61,46.5,46.6,113446.81823374845,30.1469,30.2117,30.1404,30.2052,113446.8182
2005-01-12 12:30:00,46.6,46.63,46.57,46.57,104764.0808865532,30.2052,30.2247,30.1858,30.1858,104764.0809
2005-01-12 12:40:00,46.57,46.58,46.51,46.51,102821.88963783844,30.1858,30.1923,30.1469,30.1469,102821.8896
2005-01-12 12:50:00,46.51,46.52,46.45,46.46,62035.873414829206,30.1469,30.1534,30.108,30.1145,62035.8734
2005-01-12 13:00:00,46.46,46.49,46.4,46.48,205415.28618759284,30.1145,30.1339,30.0756,30.1274,205415.2862
2005-01-12 13:10:00,46.47,46.5,46.47,46.5,41014.50931109334,30.121,30.1404,30.121,30.1404,41014.5093
2005-01-12 13:20:00,46.5,46.5,46.47,46.48,62035.873414829206,30.1404,30.1404,30.121,30.1274,62035.8734
2005-01-12 13:30:00,46.49,46.49,46.43,46.46,74831.48634753798,30.1339,30.1339,30.095,30.1145,74831.4863
2005-01-12 13:40:00,46.47,46.47,46.38,46.4,74146.00708328573,30.121,30.121,30.0626,30.0756,74146.0071
2005-01-12 13:50:00,46.39,46.4,46.36,46.36,227350.62264366503,30.0691,30.0756,30.0497,30.0497,227350.6226
2005-01-12 14:00:00,46.37,46.37,46.36,46.36,126927.91043070948,30.0561,30.0561,30.0497,30.0497,126927.9104
2005-01-12 14:10:00,46.36,46.41,46.35,46.4,159145.43585056553,30.0497,30.0821,30.0432,30.0756,159145.4359
2005-01-12 14:20:00,46.42,46.42,46.39,46.4,71518.33657031874,30.0885,30.0885,30.0691,30.0756,71518.3366
2005-01-12 14:30:00,46.4,46.4,46.34,46.35,169770.3644464755,30.0756,30.0756,30.0367,30.0432,169770.3644
2005-01-12 14:40:00,46.35,46.37,46.27,46.37,68776.41951330972,30.0432,30.0561,29.9913,30.0561,68776.4195
2005-01-12 14:50:00,46.36,46.42,46.36,46.39,344110.5906546327,30.0497,30.0885,30.0497,30.0691,344110.5907
2005-01-12 15:00:00,46.38,46.45,46.35,46.41,176739.4036330401,30.0626,30.108,30.0432,30.0821,176739.4036
2005-01-12 15:10:00,46.41,46.43,46.36,46.38,115731.74911458929,30.0821,30.095,30.0497,30.0626,115731.7491
2005-01-12 15:20:00,46.38,46.5,46.37,46.44,200845.4244259112,30.0626,30.1404,30.0561,30.1015,200845.4244
2005-01-12 15:30:00,46.44,46.57,46.43,46.52,510910.5449560151,30.1015,30.1858,30.095,30.1534,510910.545
2005-01-12 15:40:00,46.52,46.57,46.5,46.56,372329.48703301727,30.1534,30.1858,30.1404,30.1793,372329.487
2005-01-12 15:50:00,46.56,46.66,46.55,46.62,305723.75185650634,30.1793,30.2441,30.1728,30.2182,305723.7519
2005-01-13 09:30:00,46.61,46.71,46.55,46.55,145778.59019764652,30.2117,30.2765,30.1728,30.1728,145778.5902
2005-01-13 09:40:00,46.53,46.57,46.4,46.45,74831.48634753798,30.1598,30.1858,30.0756,30.108,74831.4863
2005-01-13 09:50:00,46.45,46.46,46.38,46.41,93910.65920255912,30.108,30.1145,30.0626,30.0821,93910.6592
2005-01-13 10:00:00,46.41,46.47,46.36,46.45,205872.272363761,30.0821,30.121,30.0497,30.108,205872.2724
2005-01-13 10:10:00,46.44,46.52,46.44,46.49,130469.5532960128,30.1015,30.1534,30.1015,30.1339,130469.5533
2005-01-13 10:20:00,46.49,46.54,46.43,46.51,130355.30675197075,30.1339,30.1663,30.095,30.1469,130355.3068
2005-01-13 10:30:00,46.51,46.52,46.46,46.46,76545.18450816863,30.1469,30.1534,30.1145,30.1145,76545.1845
2005-01-13 10:40:00,46.46,46.48,46.41,46.46,134353.93579344224,30.1145,30.1274,30.0821,30.1145,134353.9358
2005-01-13 10:50:00,46.46,46.5,46.43,46.47,137781.33211470355,30.1145,30.1404,30.095,30.121,137781.3321
2005-01-13 11:00:00,46.48,46.55,46.48,46.55,151376.67085570662,30.1274,30.1728,30.1274,30.1728,151376.6709
2005-01-13 11:10:00,46.55,46.67,46.55,46.65,160973.3805552382,30.1728,30.2506,30.1728,30.2376,160973.3806
2005-01-13 11:20:00,46.65,46.74,46.65,46.71,183365.7031874786,30.2376,30.296,30.2376,30.2765,183365.7032
2005-01-13 11:30:00,46.71,46.73,46.64,46.64,79401.3481092197,30.2765,30.2895,30.2311,30.2311,79401.3481
2005-01-13 11:40:00,46.64,46.64,46.56,46.59,99280.24677253512,30.2311,30.2311,30.1793,30.1987,99280.2468
2005-01-13 11:50:00,46.6,46.73,46.59,46.66,72546.55546669713,30.2052,30.2895,30.1987,30.2441,72546.5555
2005-01-13 12:00:00,46.66,46.81,46.65,46.81,171484.06260710614,30.2441,30.3413,30.2376,30.3413,171484.0626
2005-01-13 12:10:00,46.8,46.88,46.76,46.88,108991.20301610876,30.3349,30.3867,30.3089,30.3867,108991.203
2005-01-13 12:20:00,46.88,46.91,46.8,46.85,75174.22597966412,30.3867,30.4062,30.3349,30.3673,75174.226
2005-01-13 12:30:00,46.85,46.88,46.82,46.83,59636.6959899463,30.3673,30.3867,30.3478,30.3543,59636.696
2005-01-13 12:40:00,46.83,46.92,46.83,46.92,73574.77436307551,30.3543,30.4126,30.3543,30.4126,73574.7744
2005-01-13 12:50:00,46.92,46.93,46.9,46.92,129327.08785559236,30.4126,30.4191,30.3997,30.4126,129327.0879
2005-01-13 13:00:00,46.93,46.94,46.89,46.94,128870.1016794242,30.4191,30.4256,30.3932,30.4256,128870.1017
2005-01-13 13:10:00,46.93,46.96,46.92,46.93,93225.17993830689,30.4191,30.4386,30.4126,30.4191,93225.1799
2005-01-13 13:20:00,46.93,46.99,46.93,46.97,140980.23534788072,30.4191,30.458,30.4191,30.445,140980.2353
2005-01-13 13:30:00,46.97,46.98,46.94,46.98,60779.16143036673,30.445,30.4515,30.4256,30.4515,60779.1614
2005-01-13 13:40:00,46.97,47.07,46.97,47.06,72432.3089226551,30.445,30.5099,30.445,30.5034,72432.3089
2005-01-13 13:50:00,47.07,47.13,47.06,47.12,91739.9748657603,30.5099,30.5488,30.5034,30.5423,91739.9749
2005-01-13 14:00:00,47.13,47.15,47.04,47.05,156289.27224951444,30.5488,30.5617,30.4904,30.4969,156289.2722
2005-01-13 14:10:00,47.05,47.06,46.97,47.04,49697.24665828859,30.4969,30.5034,30.445,30.4904,49697.2467
2005-01-13 14:20:00,47.05,47.05,46.99,47.02,46498.343425111394,30.4969,30.4969,30.458,30.4775,46498.3434
2005-01-13 14:30:00,47.02,47.02,46.98,46.98,59293.95635782018,30.4775,30.4775,30.4515,30.4515,59293.9564
2005-01-13 14:40:00,46.99,46.99,46.94,46.95,61007.65451845082,30.458,30.458,30.4256,30.4321,61007.6545
2005-01-13 14:50:00,46.95,46.96,46.89,46.9,93682.16611447504,30.4321,30.4386,30.3932,30.3997,93682.1661
2005-01-13 15:00:00,46.9,46.91,46.84,46.84,67291.21444076317,30.3997,30.4062,30.3608,30.3608,67291.2144
2005-01-13 15:10:00,46.84,46.87,46.73,46.73,107620.24448760426,30.3608,30.3802,30.2895,30.2895,107620.2445
2005-01-13 15:20:00,46.73,46.73,46.57,46.57,152176.3966640009,30.2895,30.2895,30.1858,30.1858,152176.3967
2005-01-13 15:30:00,46.53,46.57,46.45,46.5,158916.94276248143,30.1598,30.1858,30.108,30.1404,158916.9428
2005-01-13 15:40:00,46.48,46.49,46.26,46.35,353935.7934422484,30.1274,30.1339,29.9848,30.0432,353935.7934
2005-01-13 15:50:00,46.35,46.41,46.28,46.32,461099.05175368447,30.0432,30.0821,29.9978,30.0237,461099.0518
2005-01-14 09:30:00,46.39,46.51,46.32,46.33,249628.69873186332,30.0691,30.1469,30.0237,30.0302,249628.6987
2005-01-14 09:40:00,46.33,46.37,46.28,46.3,124757.22609391066,30.0302,30.0561,29.9978,30.0108,124757.2261
2005-01-14 09:50:00,46.3,46.36,46.28,46.36,141894.20770021708,30.0108,30.0497,29.9978,30.0497,141894.2077
2005-01-14 10:00:00,46.36,46.36,46.14,46.15,172855.02113561064,30.0497,30.0497,29.9071,29.9135,172855.0211
2005-01-14 10:10:00,46.15,46.34,46.15,46.29,112989.83205758026,29.9135,30.0367,29.9135,30.0043,112989.8321
2005-01-14 10:20:00,46.29,46.49,46.28,46.43,193533.6456072204,30.0043,30.1339,29.9978,30.095,193533.6456
2005-01-14 10:30:00,46.43,46.49,46.4,46.44,108876.95647206673,30.095,30.1339,30.0756,30.1015,108876.9565
2005-01-14 10:40:00,46.43,46.49,46.42,46.42,72775.04855478121,30.095,30.1339,30.0885,30.0885,72775.0486
2005-01-14 10:50:00,46.42,46.47,46.36,46.38,72775.04855478121,30.0885,30.121,30.0497,30.0626,72775.0486
2005-01-14 11:00:00,46.36,46.37,46.34,46.34,64206.55775162802,30.0497,30.0561,30.0367,30.0367,64206.5578
2005-01-14 11:10:00,46.33,46.34,46.29,46.29,38044.09916600023,30.0302,30.0367,30.0043,30.0043,38044.0992
2005-01-14 11:20:00,46.29,46.29,46.27,46.29,37130.12681366389,30.0043,30.0043,29.9913,30.0043,37130.1268
2005-01-14 11:30:00,46.29,46.31,46.27,46.28,68890.66605735177,30.0043,30.0172,29.9913,29.9978,68890.6661
2005-01-14 11:40:00,46.27,46.28,46.22,46.23,91168.7421455501,29.9913,29.9978,29.9589,29.9654,91168.7421
2005-01-14 11:50:00,46.23,46.28,46.22,46.27,57009.025476979325,29.9654,29.9978,29.9589,29.9913,57009.0255
2005-01-14 12:00:00,46.28,46.3,46.26,46.29,82714.49788643894,29.9978,30.0108,29.9848,30.0043,82714.4979
2005-01-14 12:10:00,46.29,46.29,46.19,46.24,123957.50028561636,30.0043,30.0043,29.9395,29.9719,123957.5003
2005-01-14 12:20:00,46.23,46.29,46.22,46.25,77002.1706843368,29.9654,30.0043,29.9589,29.9784,77002.1707
2005-01-14 12:30:00,46.24,46.28,46.23,46.25,76316.69142008455,29.9719,29.9978,29.9654,29.9784,76316.6914
2005-01-14 12:40:00,46.25,46.26,46.21,46.25,81229.29281389237,29.9784,29.9848,29.9524,29.9784,81229.2928
2005-01-14 12:50:00,46.25,46.26,46.19,46.19,77916.14303667314,29.9784,29.9848,29.9395,29.9395,77916.143
2005-01-14 13:00:00,46.2,46.26,46.19,46.22,94596.13846681138,29.9459,29.9848,29.9395,29.9589,94596.1385
2005-01-14 13:10:00,46.22,46.22,46.13,46.14,59522.44944590426,29.9589,29.9589,29.9006,29.9071,59522.4494
2005-01-14 13:20:00,46.14,46.22,46.14,46.22,59636.6959899463,29.9071,29.9589,29.9071,29.9589,59636.696
2005-01-14 13:30:00,46.22,46.24,46.15,46.16,67062.72135267909,29.9589,29.9719,29.9135,29.92,67062.7214
2005-01-14 13:40:00,46.16,46.2,46.16,46.2,25362.732777333487,29.92,29.9459,29.92,29.9459,25362.7328
2005-01-14 13:50:00,46.19,46.2,46.14,46.15,42728.20747172398,29.9395,29.9459,29.9071,29.9135,42728.2075
2005-01-14 14:00:00,46.15,46.22,46.15,46.2,39757.79732663087,29.9135,29.9589,29.9135,29.9459,39757.7973
2005-01-14 14:10:00,46.2,46.21,46.12,46.15,96881.06934765224,29.9459,29.9524,29.8941,29.9135,96881.0693
2005-01-14 14:20:00,46.16,46.21,46.15,46.19,68547.92642522564,29.92,29.9524,29.9135,29.9395,68547.9264
2005-01-14 14:30:00,46.19,46.23,46.18,46.2,42385.467839597855,29.9395,29.9654,29.933,29.9459,42385.4678
2005-01-14 14:40:00,46.2,46.25,46.2,46.25,56894.77893293728,29.9459,29.9784,29.9459,29.9784,56894.7789
2005-01-14 14:50:00,46.24,46.35,46.24,46.32,73003.54164286531,29.9719,30.0432,29.9719,30.0237,73003.5416
2005-01-14 15:00:00,46.33,46.33,46.28,46.29,200616.93133782703,30.0302,30.0302,29.9978,30.0043,200616.9313
2005-01-14 15:10:00,46.29,46.29,46.25,46.26,87741.34582428882,30.0043,30.0043,29.9784,29.9848,87741.3458
2005-01-14 15:20:00,46.25,46.31,46.25,46.29,177196.38980920828,29.9784,30.0172,29.9784,30.0043,177196.3898
2005-01-14 15:30:00,46.28,46.3,46.28,46.29,123043.52793328004,29.9978,30.0108,29.9978,30.0043,123043.5279
2005-01-14 15:40:00,46.29,46.29,46.15,46.16,309036.9016337256,30.0043,30.0043,29.9135,29.92,309036.9016
2005-01-14 15:50:00,46.15,46.19,46.13,46.15,293385.1250999657,29.9135,29.9395,29.9006,29.9135,293385.1251
2005-01-18 09:30:00,46.0,46.22,45.98,46.17,829429.9097452302,29.8163,29.9589,29.8033,29.9265,829429.9097
2005-01-18 09:40:00,46.17,46.18,46.01,46.1,85913.40111961613,29.9265,29.933,29.8228,29.8811,85913.4011
2005-01-18 09:50:00,46.09,46.12,45.99,46.06,199360.21935336452,29.8746,29.8941,29.8098,29.8552,199360.2194
2005-01-18 10:00:00,46.07,46.17,46.06,46.08,167828.17319776077,29.8617,29.9265,29.8552,29.8682,167828.1732
2005-01-18 10:10:00,46.08,46.1,46.03,46.1,197532.27464869188,29.8682,29.8811,29.8358,29.8811,197532.2746
2005-01-18 10:20:00,46.1,46.16,46.07,46.15,168970.6386381812,29.8811,29.92,29.8617,29.9135,168970.6386
2005-01-18 10:30:00,46.15,46.25,46.15,46.2,283674.1688563921,29.9135,29.9784,29.9135,29.9459,283674.1689
2005-01-18 10:40:00,46.2,46.27,46.19,46.25,333828.40169084887,29.9459,29.9913,29.9395,29.9784,333828.4017
2005-01-18 10:50:00,46.25,46.27,46.21,46.27,296584.0283331429,29.9784,29.9913,29.9524,29.9913,296584.0283
2005-01-18 11:00:00,46.27,46.29,46.22,46.23,99051.75368445105,29.9913,30.0043,29.9589,29.9654,99051.7537
2005-01-18 11:10:00,46.23,46.26,46.19,46.24,152747.62938421112,29.9654,29.9848,29.9395,29.9719,152747.6294
2005-01-18 11:20:00,46.24,46.26,46.21,46.24,146121.32982977264,29.9719,29.9848,29.9524,29.9719,146121.3298
2005-01-18 11:30:00,46.24,46.43,46.24,46.38,215583.22860733463,29.9719,30.095,29.9719,30.0626,215583.2286
2005-01-18 11:40:00,46.39,46.4,46.04,46.35,120872.8435964812,30.0691,30.0756,29.8422,30.0432,120872.8436
2005-01-18 11:50:00,46.36,46.36,46.29,46.29,83856.96332685936,30.0497,30.0497,30.0043,30.0043,83856.9633
2005-01-18 12:00:00,46.29,46.3,46.26,46.3,165543.2423169199,30.0043,30.0108,29.9848,30.0108,165543.2423
2005-01-18 12:10:00,46.3,46.35,46.25,46.27,111733.1200731178,30.0108,30.0432,29.9784,29.9913,111733.1201
2005-01-18 12:20:00,46.27,46.28,46.25,46.27,64549.29738375414,29.9913,29.9978,29.9784,29.9913,64549.2974
2005-01-18 12:30:00,46.26,46.27,46.19,46.19,80658.06009368217,29.9848,29.9913,29.9395,29.9395,80658.0601
2005-01-18 12:40:00,46.19,46.23,46.19,46.22,81343.53935793442,29.9395,29.9654,29.9395,29.9589,81343.5394
2005-01-18 12:50:00,46.22,46.25,46.22,46.23,67519.70752884726,29.9589,29.9784,29.9589,29.9654,67519.7075
2005-01-18 13:00:00,46.23,46.27,46.22,46.22,53353.136067633954,29.9654,29.9913,29.9589,29.9589,53353.1361
2005-01-18 13:10:00,46.22,46.24,46.22,46.23,48326.28812978407,29.9589,29.9719,29.9589,29.9654,48326.2881
2005-01-18 13:20:00,46.23,46.25,46.22,46.22,59408.20290186222,29.9654,29.9784,29.9589,29.9589,59408.2029
2005-01-18 13:30:00,46.22,46.28,46.22,46.28,100079.97258082945,29.9589,29.9978,29.9589,29.9978,100079.9726
2005-01-18 13:40:00,46.29,46.37,46.28,46.35,98137.78133211473,30.0043,30.0561,29.9978,30.0432,98137.7813
2005-01-18 13:50:00,46.36,46.37,46.3,46.3,60664.91488632469,30.0497,30.0561,30.0108,30.0108,60664.9149
2005-01-18 14:00:00,46.31,46.4,46.3,46.4,143607.9058608477,30.0172,30.0756,30.0108,30.0756,143607.9059
2005-01-18 14:10:00,46.41,46.42,46.34,46.37,95624.35736318976,30.0821,30.0885,30.0367,30.0561,95624.3574
2005-01-18 14:20:00,46.38,46.46,46.37,46.46,89797.78361704558,30.0626,30.1145,30.0561,30.1145,89797.7836
2005-01-18 14:30:00,46.47,46.47,46.41,46.43,107848.73757568834,30.121,30.121,30.0821,30.095,107848.7376
2005-01-18 14:40:00,46.43,46.45,46.38,46.4,113332.57168970638,30.095,30.108,30.0626,30.0756,113332.5717
2005-01-18 14:50:00,46.4,46.43,46.37,46.4,84770.93567919571,30.0756,30.095,30.0561,30.0756,84770.9357
2005-01-18 15:00:00,46.41,46.41,46.37,46.41,78373.12921284132,30.0821,30.0821,30.0561,30.0821,78373.1292
2005-01-18 15:10:00,46.41,46.47,46.41,46.46,140751.74225979665,30.0821,30.121,30.0821,30.1145,140751.7423
2005-01-18 15:20:00,46.45,46.52,46.45,46.49,114360.79058608475,30.108,30.1534,30.108,30.1339,114360.7906
2005-01-18 15:30:00,46.48,46.5,46.44,46.47,154118.58791271565,30.1274,30.1404,30.1015,30.121,154118.5879
2005-01-18 15:40:00,46.48,46.57,46.48,46.54,180852.27921855365,30.1274,30.1858,30.1274,30.1663,180852.2792
2005-01-18 15:50:00,46.55,46.55,46.5,46.52,237861.30469553292,30.1728,30.1728,30.1404,30.1534,237861.3047
2005-01-19 09:30:00,46.39,46.5,46.36,46.36,127499.14315091968,30.0691,30.1404,30.0497,30.0497,127499.1432
2005-01-19 09:40:00,46.36,46.5,46.36,46.45,179024.33451388095,30.0497,30.1404,30.0497,30.108,179024.3345
2005-01-19 09:50:00,46.48,46.49,46.39,46.48,97109.56243573633,30.1274,30.1339,30.0691,30.1274,97109.5624
2005-01-19 10:00:00,46.48,46.54,46.44,46.47,99166.0002284931,30.1274,30.1663,30.1015,30.121,99166.0002
2005-01-19 10:10:00,46.46,46.56,46.46,46.53,128184.62241517194,30.1145,30.1793,30.1145,30.1598,128184.6224
2005-01-19 10:20:00,46.54,46.6,46.53,46.57,123729.00719753228,30.1663,30.2052,30.1598,30.1858,123729.0072
2005-01-19 10:30:00,46.57,46.57,46.5,46.51,107049.01176739404,30.1858,30.1858,30.1404,30.1469,107049.0118
2005-01-19 10:40:00,46.52,46.56,46.51,46.55,154004.3413686736,30.1534,30.1793,30.1469,30.1728,154004.3414
2005-01-19 10:50:00,46.55,46.57,46.52,46.57,75859.70524391637,30.1728,30.1858,30.1534,30.1858,75859.7052
2005-01-19 11:00:00,46.56,46.58,46.53,46.57,89797.78361704558,30.1793,30.1923,30.1598,30.1858,89797.7836
2005-01-19 11:10:00,46.57,46.58,46.53,46.53,91282.98868959214,30.1858,30.1923,30.1598,30.1598,91282.9887
2005-01-19 11:20:00,46.54,46.62,46.51,46.6,124871.4726379527,30.1663,30.2182,30.1469,30.2052,124871.4726
2005-01-19 11:30:00,46.61,46.64,46.6,46.6,88084.08545641495,30.2117,30.2311,30.2052,30.2052,88084.0855
2005-01-19 11:40:00,46.61,46.63,46.59,46.61,73117.78818690735,30.2117,30.2247,30.1987,30.2117,73117.7882
2005-01-19 11:50:00,46.61,46.66,46.6,46.65,133439.9634411059,30.2117,30.2441,30.2052,30.2376,133439.9634
2005-01-19 12:00:00,46.65,46.67,46.58,46.59,110247.91500057124,30.2376,30.2506,30.1923,30.1987,110247.915
2005-01-19 12:10:00,46.58,46.65,46.58,46.63,64206.55775162802,30.1923,30.2376,30.1923,30.2247,64206.5578
2005-01-19 12:20:00,46.63,46.64,46.58,46.64,127042.15697475152,30.2247,30.2311,30.1923,30.2311,127042.157
2005-01-19 12:30:00,46.64,46.7,46.64,46.69,70261.62458585628,30.2311,30.27,30.2311,30.2636,70261.6246
2005-01-19 12:40:00,46.69,46.71,46.68,46.7,93453.67302639096,30.2636,30.2765,30.2571,30.27,93453.673
2005-01-19 12:50:00,46.7,46.71,46.69,46.71,78830.11538900949,30.27,30.2765,30.2636,30.2765,78830.1154
2005-01-19 13:00:00,46.71,46.71,46.69,46.7,65920.25591225865,30.2765,30.2765,30.2636,30.27,65920.2559
2005-01-19 13:10:00,46.7,46.71,46.67,46.7,98137.78133211473,30.27,30.2765,30.2506,30.27,98137.7813
2005-01-19 13:20:00,46.7,46.74,46.69,46.74,53010.39643550783,30.27,30.296,30.2636,30.296,53010.3964
2005-01-19 13:30:00,46.74,46.78,46.74,46.76,103164.6292699646,30.296,30.3219,30.296,30.3089,103164.6293
2005-01-19 13:40:00,46.77,46.78,46.76,46.78,40329.030046841086,30.3154,30.3219,30.3089,30.3219,40329.03
2005-01-19 13:50:00,46.78,46.79,46.75,46.77,51182.45173083514,30.3219,30.3284,30.3024,30.3154,51182.4517
2005-01-19 14:00:00,46.77,46.8,46.68,46.68,91054.49560150804,30.3154,30.3349,30.2571,30.2571,91054.4956
2005-01-19 14:10:00,46.68,46.72,46.66,46.67,81343.53935793442,30.2571,30.283,30.2441,30.2506,81343.5394
2005-01-19 14:20:00,46.67,46.69,46.65,46.67,109219.69610419284,30.2506,30.2636,30.2376,30.2506,109219.6961
2005-01-19 14:30:00,46.67,46.7,46.66,46.68,140637.4957157546,30.2506,30.27,30.2441,30.2571,140637.4957
2005-01-19 14:40:00,46.68,46.7,46.65,46.65,115731.74911458929,30.2571,30.27,30.2376,30.2376,115731.7491
2005-01-19 14:50:00,46.64,46.68,46.63,46.68,63863.81811950189,30.2311,30.2571,30.2247,30.2571,63863.8181
2005-01-19 15:00:00,46.68,46.68,46.57,46.58,76088.19833200045,30.2571,30.2571,30.1858,30.1923,76088.1983
2005-01-19 15:10:00,46.57,46.57,46.51,46.55,175482.69164857763,30.1858,30.1858,30.1469,30.1728,175482.6916
2005-01-19 15:20:00,46.54,46.55,46.42,46.42,83171.48406260711,30.1663,30.1728,30.0885,30.0885,83171.4841
2005-01-19 15:30:00,46.42,46.43,46.37,46.37,128984.34822346624,30.0885,30.095,30.0561,30.0561,128984.3482
2005-01-19 15:40:00,46.37,46.44,46.36,46.42,147149.54872615103,30.0561,30.1015,30.0497,30.0885,147149.5487
2005-01-19 15:50:00,46.42,46.47,46.39,46.39,250885.41071632583,30.0885,30.121,30.0691,30.0691,250885.4107
2005-01-20 09:30:00,46.04,46.16,45.97,45.97,281846.2241517194,29.8422,29.92,29.7969,29.7969,281846.2242
2005-01-20 09:40:00,46.0,46.11,45.79,45.89,336341.8256597738,29.8163,29.8876,29.6802,29.745,336341.8257
2005-01-20 09:50:00,45.89,45.98,45.88,45.95,205643.7792756769,29.745,29.8033,29.7385,29.7839,205643.7793
2005-01-20 10:00:00,45.95,46.09,45.95,46.08,200388.43824974296,29.7839,29.8746,29.7839,29.8682,200388.4382
2005-01-20 10:10:00,46.1,46.25,46.09,46.25,190220.4958300012,29.8811,29.9784,29.8746,29.9784,190220.4958
2005-01-20 10:20:00,46.29,46.3,46.16,46.19,247115.27476293844,30.0043,30.0108,29.92,29.9395,247115.2748
2005-01-20 10:30:00,46.16,46.19,46.12,46.16,177082.14326516623,29.92,29.9395,29.8941,29.92,177082.1433
2005-01-20 10:40:00,46.18,46.21,46.13,46.15,79287.10156517765,29.933,29.9524,29.9006,29.9135,79287.1016
2005-01-20 10:50:00,46.15,46.21,46.08,46.1,59979.43562207244,29.9135,29.9524,29.8682,29.8811,59979.4356
2005-01-20 11:00:00,46.11,46.14,46.02,46.13,259111.1618873529,29.8876,29.9071,29.8293,29.9006,259111.1619
2005-01-20 11:10:00,46.12,46.12,45.99,46.01,152062.15011995888,29.8941,29.8941,29.8098,29.8228,152062.1501
2005-01-20 11:20:00,45.96,46.02,45.94,45.97,65120.53010396435,29.7904,29.8293,29.7774,29.7969,65120.5301
2005-01-20 11:30:00,45.98,46.14,45.98,46.14,48212.04158574203,29.8033,29.9071,29.8033,29.9071,48212.0416
2005-01-20 11:40:00,46.13,46.15,46.08,46.11,59408.20290186222,29.9006,29.9135,29.8682,29.8876,59408.2029
2005-01-20 11:50:00,46.11,46.15,46.06,46.11,57808.75128527362,29.8876,29.9135,29.8552,29.8876,57808.7513
2005-01-20 12:00:00,46.1,46.13,46.01,46.09,183365.7031874786,29.8811,29.9006,29.8228,29.8746,183365.7032
2005-01-20 12:10:00,46.08,46.08,46.02,46.05,47183.822689363646,29.8682,29.8682,29.8293,29.8487,47183.8227
2005-01-20 12:20:00,46.06,46.08,46.0,46.07,67976.69370501542,29.8552,29.8682,29.8163,29.8617,67976.6937
2005-01-20 12:30:00,46.07,46.07,46.01,46.03,44556.15217639667,29.8617,29.8617,29.8228,29.8358,44556.1522
2005-01-20 12:40:00,46.04,46.07,46.0,46.05,54838.34114018051,29.8422,29.8617,29.8163,29.8487,54838.3411
2005-01-20 12:50:00,46.05,46.06,46.01,46.04,29475.608362847022,29.8487,29.8552,29.8228,29.8422,29475.6084
2005-01-20 13:00:00,46.04,46.08,46.03,46.06,34616.702844738946,29.8422,29.8682,29.8358,29.8552,34616.7028
2005-01-20 13:10:00,46.05,46.05,45.8,45.81,164515.02342054152,29.8487,29.8487,29.6867,29.6932,164515.0234
2005-01-20 13:20:00,45.83,45.92,45.83,45.91,71061.35039415058,29.7061,29.7645,29.7061,29.758,71061.3504
2005-01-20 13:30:00,45.91,45.94,45.87,45.94,62492.859590997374,29.758,29.7774,29.732,29.7774,62492.8596
2005-01-20 13:40:00,45.94,45.95,45.9,45.93,58608.47709356792,29.7774,29.7839,29.7515,29.7709,58608.4771
2005-01-20 13:50:00,45.92,45.94,45.87,45.92,60093.68216611448,29.7645,29.7774,29.732,29.7645,60093.6822
2005-01-20 14:00:00,45.93,45.94,45.9,45.94,74146.00708328573,29.7709,29.7774,29.7515,29.7774,74146.0071
2005-01-20 14:10:00,45.94,46.07,45.93,46.02,168627.89900605506,29.7774,29.8617,29.7709,29.8293,168627.899
2005-01-20 14:20:00,46.02,46.11,46.0,46.01,105678.05323888952,29.8293,29.8876,29.8163,29.8228,105678.0532
2005-01-20 14:30:00,46.02,46.1,46.02,46.02,78258.88266879927,29.8293,29.8811,29.8293,29.8293,78258.8827
2005-01-20 14:40:00,46.02,46.18,46.02,46.15,94938.87809893752,29.8293,29.933,29.8293,29.9135,94938.8781
2005-01-20 14:50:00,46.15,46.2,46.15,46.16,128298.868959214,29.9135,29.9459,29.9135,29.92,128298.869
2005-01-20 15:00:00,46.16,46.17,46.13,46.16,201416.6571461213,29.92,29.9265,29.9006,29.92,201416.6571
2005-01-20 15:10:00,46.16,46.17,46.09,46.12,141551.46806809094,29.92,29.9265,29.8746,29.8941,141551.4681
2005-01-20 15:20:00,46.12,46.16,46.04,46.04,159031.18930652348,29.8941,29.92,29.8422,29.8422,159031.1893
2005-01-20 15:30:00,46.02,46.07,45.95,46.03,93453.67302639096,29.8293,29.8617,29.7839,29.8358,93453.673
2005-01-20 15:40:00,46.02,46.02,45.87,45.88,131612.01873643324,29.8293,29.8293,29.732,29.7385,131612.0187
2005-01-20 15:50:00,45.88,45.91,45.84,45.87,237747.05815149093,29.7385,29.758,29.7126,29.732,237747.0582
2005-01-21 09:30:00,45.84,45.94,45.77,45.84,288929.50988232606,29.7126,29.7774,29.6672,29.7126,288929.5099
2005-01-21 09:40:00,45.85,45.89,45.8,45.82,89683.53707300355,29.7191,29.745,29.6867,29.6996,89683.5371
2005-01-21 09:50:00,45.8,45.81,45.41,45.78,278304.5812864161,29.6867,29.6932,29.4339,29.6737,278304.5813
2005-01-21 10:00:00,45.78,45.85,45.73,45.77,201530.90369016337,29.6737,29.7191,29.6413,29.6672,201530.9037
2005-01-21 10:10:00,45.78,45.94,45.67,45.94,147378.04181423513,29.6737,29.7774,29.6024,29.7774,147378.0418
2005-01-21 10:20:00,45.94,46.04,45.93,46.02,183365.7031874786,29.7774,29.8422,29.7709,29.8293,183365.7032
2005-01-21 10:30:00,46.02,46.02,45.91,45.91,122243.80212498573,29.8293,29.8293,29.758,29.758,122243.8021
2005-01-21 10:40:00,45.92,45.97,45.91,45.96,158002.9704101451,29.7645,29.7969,29.758,29.7904,158002.9704
2005-01-21 10:50:00,45.96,46.0,45.91,45.96,92425.45413001256,29.7904,29.8163,29.758,29.7904,92425.4541
2005-01-21 11:00:00,45.95,45.96,45.88,45.9,121329.82977264938,29.7839,29.7904,29.7385,29.7515,121329.8298
2005-01-21 11:10:00,45.9,45.91,45.82,45.83,88541.07163258312,29.7515,29.758,29.6996,29.7061,88541.0716
2005-01-21 11:20:00,45.83,45.91,45.78,45.88,158688.44967439736,29.7061,29.758,29.6737,29.7385,158688.4497
2005-01-21 11:30:00,45.87,45.87,45.7,45.7,142579.68696446932,29.732,29.732,29.6219,29.6219,142579.687
2005-01-21 11:40:00,45.71,45.81,45.7,45.78,78601.6223009254,29.6283,29.6932,29.6219,29.6737,78601.6223
2005-01-21 11:50:00,45.78,45.81,45.75,45.75,43185.19364789215,29.6737,29.6932,29.6543,29.6543,43185.1936
2005-01-21 12:00:00,45.76,45.78,45.71,45.73,61121.90106249286,29.6607,29.6737,29.6283,29.6413,61121.9011
2005-01-21 12:10:00,45.71,45.76,45.71,45.75,41357.24894321947,29.6283,29.6607,29.6283,29.6543,41357.2489
2005-01-21 12:20:00,45.73,45.82,45.73,45.78,68090.94024905747,29.6413,29.6996,29.6413,29.6737,68090.9402
2005-01-21 12:30:00,45.77,45.79,45.73,45.75,40671.76967896721,29.6672,29.6802,29.6413,29.6543,40671.7697
2005-01-21 12:40:00,45.74,45.74,45.68,45.72,71289.84348223466,29.6478,29.6478,29.6089,29.6348,71289.8435
2005-01-21 12:50:00,45.73,45.73,45.69,45.73,28104.649834342512,29.6413,29.6413,29.6154,29.6413,28104.6498
2005-01-21 13:00:00,45.73,45.73,45.66,45.71,72546.55546669713,29.6413,29.6413,29.5959,29.6283,72546.5555
2005-01-21 13:10:00,45.71,45.73,45.66,45.68,117902.4334513881,29.6283,29.6413,29.5959,29.6089,117902.4335
2005-01-21 13:20:00,45.69,45.72,45.63,45.63,116074.48874671542,29.6154,29.6348,29.5765,29.5765,116074.4887
2005-01-21 13:30:00,45.64,45.66,45.58,45.6,121786.81594881754,29.583,29.5959,29.5441,29.557,121786.8159
2005-01-21 13:40:00,45.6,45.61,45.56,45.56,161658.85981949046,29.557,29.5635,29.5311,29.5311,161658.8598
2005-01-21 13:50:00,45.56,45.56,45.44,45.47,240374.7286644579,29.5311,29.5311,29.4533,29.4728,240374.7287
2005-01-21 14:00:00,45.47,45.57,45.46,45.51,145093.11093339426,29.4728,29.5376,29.4663,29.4987,145093.1109
2005-01-21 14:10:00,45.52,45.52,45.43,45.51,177196.38980920828,29.5052,29.5052,29.4469,29.4987,177196.3898
2005-01-21 14:20:00,45.51,45.6,45.51,45.57,57009.025476979325,29.4987,29.557,29.4987,29.5376,57009.0255
2005-01-21 14:30:00,45.57,45.59,45.48,45.49,96652.57625956814,29.5376,29.5506,29.4793,29.4857,96652.5763
2005-01-21 14:40:00,45.48,45.52,45.42,45.45,160059.40820290186,29.4793,29.5052,29.4404,29.4598,160059.4082
2005-01-21 14:50:00,45.45,45.52,45.4,45.5,104307.09471038502,29.4598,29.5052,29.4274,29.4922,104307.0947
2005-01-21 15:00:00,45.48,45.49,45.38,45.38,75973.95178795842,29.4793,29.4857,29.4144,29.4144,75973.9518
2005-01-21 15:10:00,45.38,45.45,45.35,45.45,233519.9360219353,29.4144,29.4598,29.395,29.4598,233519.936
2005-01-21 15:20:00,45.45,45.61,45.45,45.55,112989.83205758026,29.4598,29.5635,29.4598,29.5246,112989.8321
2005-01-21 15:30:00,45.56,45.58,45.51,45.54,101450.93110933396,29.5311,29.5441,29.4987,29.5182,101450.9311
2005-01-21 15:40:00,45.52,45.52,45.4,45.43,152290.64320804295,29.5052,29.5052,29.4274,29.4469,152290.6432
2005-01-21 15:50:00,45.43,45.49,45.43,45.46,279904.03290300467,29.4469,29.4857,29.4469,29.4663,279904.0329
2005-01-24 09:30:00,45.56,46.2,45.54,45.72,162115.84599565863,29.5311,29.9459,29.5182,29.6348,162115.846
2005-01-24 09:40:00,45.73,45.79,45.62,45.75,199245.97280932253,29.6413,29.6802,29.57,29.6543,199245.9728
2005-01-24 09:50:00,45.72,45.72,45.42,45.44,193876.3852393465,29.6348,29.6348,29.4404,29.4533,193876.3852
2005-01-24 10:00:00,45.44,45.55,45.43,45.52,127613.38969496172,29.4533,29.5246,29.4469,29.5052,127613.3897
2005-01-24 10:10:00,45.51,45.63,45.48,45.63,144293.38512509997,29.4987,29.5765,29.4793,29.5765,144293.3851
2005-01-24 10:20:00,45.64,45.64,45.38,45.41,114246.54404204272,29.583,29.583,29.4144,29.4339,114246.544
2005-01-24 10:30:00,45.41,45.56,45.38,45.46,177996.11561750257,29.4339,29.5311,29.4144,29.4663,177996.1156
2005-01-24 10:40:00,45.48,45.56,45.39,45.45,139380.78373129212,29.4793,29.5311,29.4209,29.4598,139380.7837
2005-01-24 10:50:00,45.45,45.45,45.31,45.38,114703.5302182109,29.4598,29.4598,29.3691,29.4144,114703.5302
2005-01-24 11:00:00,45.4,45.4,45.27,45.32,211013.36684565293,29.4274,29.4274,29.3431,29.3756,211013.3668
2005-01-24 11:10:00,45.31,45.34,45.16,45.28,136296.12704215696,29.3691,29.3885,29.2718,29.3496,136296.127
2005-01-24 11:20:00,45.27,45.38,45.25,45.34,181423.51193876387,29.3431,29.4144,29.3302,29.3885,181423.5119
2005-01-24 11:30:00,45.34,45.47,45.33,45.38,109676.68228036104,29.3885,29.4728,29.382,29.4144,109676.6823
2005-01-24 11:40:00,45.39,45.39,45.3,45.36,58951.21672569405,29.4209,29.4209,29.3626,29.4015,58951.2167
2005-01-24 11:50:00,45.37,45.38,45.31,45.32,80543.81354964012,29.408,29.4144,29.3691,29.3756,80543.8135
2005-01-24 12:00:00,45.33,45.38,45.29,45.29,145892.83674168857,29.382,29.4144,29.3561,29.3561,145892.8367
2005-01-24 12:10:00,45.29,45.3,45.22,45.22,56780.53238889523,29.3561,29.3626,29.3107,29.3107,56780.5324
2005-01-24 12:20:00,45.21,45.25,45.18,45.22,70147.37804181424,29.3043,29.3302,29.2848,29.3107,70147.378
2005-01-24 12:30:00,45.21,45.3,45.18,45.29,111390.38044099166,29.3043,29.3626,29.2848,29.3561,111390.3804
2005-01-24 12:40:00,45.28,45.4,45.28,45.4,100993.94493316577,29.3496,29.4274,29.3496,29.4274,100993.9449
2005-01-24 12:50:00,45.4,45.49,45.37,45.47,90711.75596938192,29.4274,29.4857,29.408,29.4728,90711.756
2005-01-24 13:00:00,45.47,45.91,45.47,45.53,142351.19387638525,29.4728,29.758,29.4728,29.5117,142351.1939
2005-01-24 13:10:00,45.52,45.6,45.5,45.59,94367.64537872728,29.5052,29.557,29.4922,29.5506,94367.6454
2005-01-24 13:20:00,45.59,46.0,45.57,45.82,730949.3887809893,29.5506,29.8163,29.5376,29.6996,730949.3888
2005-01-24 13:30:00,45.83,46.16,45.69,46.06,683308.5799154575,29.7061,29.92,29.6154,29.8552,683308.5799
2005-01-24 13:40:00,46.06,46.15,45.88,45.96,312692.79104307096,29.8552,29.9135,29.7385,29.7904,312692.791
2005-01-24 13:50:00,45.95,46.05,45.92,45.92,203016.10876270992,29.7839,29.8487,29.7645,29.7645,203016.1088
2005-01-24 14:00:00,45.92,46.13,45.88,46.08,324574.4316234434,29.7645,29.9006,29.7385,29.8682,324574.4316
2005-01-24 14:10:00,46.08,46.37,46.08,46.29,348337.7127841883,29.8682,30.0561,29.8682,30.0043,348337.7128
2005-01-24 14:20:00,46.29,46.36,46.17,46.21,272478.0075402719,30.0043,30.0497,29.9265,29.9524,272478.0075
2005-01-24 14:30:00,46.21,46.32,46.21,46.32,208842.6825088541,29.9524,30.0237,29.9524,30.0237,208842.6825
2005-01-24 14:40:00,46.32,46.36,46.27,46.32,208385.696332686,30.0237,30.0497,29.9913,30.0237,208385.6963
2005-01-24 14:50:00,46.32,46.34,46.14,46.19,216268.7078715869,30.0237,30.0367,29.9071,29.9395,216268.7079
2005-01-24 15:00:00,46.16,46.24,46.11,46.19,282645.94996001374,29.92,29.9719,29.8876,29.9395,282645.95
2005-01-24 15:10:00,46.2,46.29,46.15,46.23,271564.0351879356,29.9459,30.0043,29.9135,29.9654,271564.0352
2005-01-24 15:20:00,46.22,46.23,46.15,46.21,172969.2676796527,29.9589,29.9654,29.9135,29.9524,172969.2677
2005-01-24 15:30:00,46.21,46.22,46.13,46.14,273620.47298069234,29.9524,29.9589,29.9006,29.9071,273620.473
2005-01-24 15:40:00,46.15,46.17,46.11,46.11,405689.4778932937,29.9135,29.9265,29.8876,29.8876,405689.4779
2005-01-24 15:50:00,46.12,46.15,46.04,46.06,404090.0262767052,29.8941,29.9135,29.8422,29.8552,404090.0263
2005-01-25 09:30:00,46.05,46.74,46.05,46.65,712669.9417342625,29.8487,30.296,29.8487,30.2376,712669.9417
2005-01-25 09:40:00,46.65,46.83,46.5,46.57,367416.8856392094,30.2376,30.3543,30.1404,30.1858,367416.8856
2005-01-25 09:50:00,46.57,46.64,46.52,46.56,145093.11093339426,30.1858,30.2311,30.1534,30.1793,145093.1109
2005-01-25 10:00:00,46.57,46.66,46.56,46.63,277390.60893407976,30.1858,30.2441,30.1793,30.2247,277390.6089
2005-01-25 10:10:00,46.61,46.76,46.59,46.71,237632.81160744888,30.2117,30.3089,30.1987,30.2765,237632.8116
2005-01-25 10:20:00,46.69,46.82,46.64,46.8,195361.59031189303,30.2636,30.3478,30.2311,30.3349,195361.5903
2005-01-25 10:30:00,46.8,46.92,46.79,46.92,307665.9431052211,30.3349,30.4126,30.3284,30.4126,307665.9431
2005-01-25 10:40:00,46.92,46.95,46.85,46.9,221524.04889752084,30.4126,30.4321,30.3673,30.3997,221524.0489
2005-01-25 10:50:00,46.91,46.91,46.77,46.78,219696.10419284817,30.4062,30.4062,30.3154,30.3219,219696.1042
2005-01-25 11:00:00,46.78,46.78,46.71,46.76,172855.02113561064,30.3219,30.3219,30.2765,30.3089,172855.0211
2005-01-25 11:10:00,46.76,46.76,46.66,46.73,156060.77916143037,30.3089,30.3089,30.2441,30.2895,156060.7792
2005-01-25 11:20:00,46.74,46.75,46.7,46.73,122472.2952130698,30.296,30.3024,30.27,30.2895,122472.2952
2005-01-25 11:30:00,46.75,46.79,46.72,46.77,167599.68010967667,30.3024,30.3284,30.283,30.3154,167599.6801
2005-01-25 11:40:00,46.78,46.87,46.77,46.85,157088.99805780876,30.3219,30.3802,30.3154,30.3673,157088.9981
2005-01-25 11:50:00,46.85,46.92,46.83,46.85,213983.77699074603,30.3673,30.4126,30.3543,30.3673,213983.777
2005-01-25 12:00:00,46.85,46.87,46.75,46.78,178681.59488175483,30.3673,30.3802,30.3024,30.3219,178681.5949
2005-01-25 12:10:00,46.78,46.81,46.73,46.73,73574.77436307551,30.3219,30.3413,30.2895,30.2895,73574.7744
2005-01-25 12:20:00,46.73,46.81,46.71,46.73,213526.79081457783,30.2895,30.3413,30.2765,30.2895,213526.7908
2005-01-25 12:30:00,46.73,46.79,46.73,46.79,168285.15937392894,30.2895,30.3284,30.2895,30.3284,168285.1594
2005-01-25 12:40:00,46.78,46.85,46.78,46.79,181195.01885067977,30.3219,30.3673,30.3219,30.3284,181195.0189
2005-01-25 12:50:00,46.79,46.8,46.78,46.78,56323.546212727066,30.3284,30.3349,30.3219,30.3219,56323.5462
2005-01-25 13:00:00,46.79,46.85,46.79,46.81,151605.1639437907,30.3284,30.3673,30.3284,30.3413,151605.1639
2005-01-25 13:10:00,46.8,47.0,46.8,46.98,165771.735405004,30.3349,30.4645,30.3349,30.4515,165771.7354
2005-01-25 13:20:00,46.98,47.02,46.96,47.0,71518.33657031874,30.4515,30.4775,30.4386,30.4645,71518.3366
2005-01-25 13:30:00,47.0,47.0,46.94,46.94,148977.49343082373,30.4645,30.4645,30.4256,30.4256,148977.4934
2005-01-25 13:40:00,46.95,46.97,46.9,46.92,78487.37575688335,30.4321,30.445,30.3997,30.4126,78487.3758
2005-01-25 13:50:00,46.92,46.93,46.84,46.84,85913.40111961613,30.4126,30.4191,30.3608,30.3608,85913.4011
2005-01-25 14:00:00,46.84,46.85,46.71,46.74,106363.5325031418,30.3608,30.3673,30.2765,30.296,106363.5325
2005-01-25 14:10:00,46.73,46.79,46.72,46.75,71975.32274648693,30.2895,30.3284,30.283,30.3024,71975.3227
2005-01-25 14:20:00,46.75,46.75,46.66,46.66,214783.50279904035,30.3024,30.3024,30.2441,30.2441,214783.5028
2005-01-25 14:30:00,46.66,46.68,46.61,46.64,208157.20324460184,30.2441,30.2571,30.2117,30.2311,208157.2032
2005-01-25 14:40:00,46.64,46.76,46.64,46.76,70033.13149777219,30.2311,30.3089,30.2311,30.3089,70033.1315
2005-01-25 14:50:00,46.76,46.81,46.73,46.79,125442.70535816292,30.3089,30.3413,30.2895,30.3284,125442.7054
2005-01-25 15:00:00,46.79,46.8,46.74,46.78,89797.78361704558,30.3284,30.3349,30.296,30.3219,89797.7836
2005-01-25 15:10:00,46.78,46.8,46.68,46.76,160859.13401119618,30.3219,30.3349,30.2571,30.3089,160859.134
2005-01-25 15:20:00,46.76,46.78,46.71,46.72,147378.04181423513,30.3089,30.3219,30.2765,30.283,147378.0418
2005-01-25 15:30:00,46.73,46.74,46.67,46.69,154347.08100079972,30.2895,30.296,30.2506,30.2636,154347.081
2005-01-25 15:40:00,46.7,46.71,46.62,46.68,147949.27453444534,30.27,30.2765,30.2182,30.2571,147949.2745
2005-01-25 15:50:00,46.68,46.78,46.68,46.76,273506.2264366503,30.2571,30.3219,30.2571,30.3089,273506.2264
2005-01-26 09:30:00,46.06,46.83,46.06,46.67,175825.43128070375,29.8552,30.3543,29.8552,30.2506,175825.4313
2005-01-26 09:40:00,46.67,46.71,46.57,46.65,152290.64320804295,30.2506,30.2765,30.1858,30.2376,152290.6432
2005-01-26 09:50:00,46.64,46.82,46.64,46.79,130126.81366388669,30.2311,30.3478,30.2311,30.3284,130126.8137
2005-01-26 10:00:00,46.8,46.86,46.77,46.78,89683.53707300355,30.3349,30.3737,30.3154,30.3219,89683.5371
2005-01-26 10:10:00,46.8,46.8,46.71,46.73,73346.28127499143,30.3349,30.3349,30.2765,30.2895,73346.2813
2005-01-26 10:20:00,46.74,46.75,46.65,46.67,90711.75596938192,30.296,30.3024,30.2376,30.2506,90711.756
2005-01-26 10:30:00,46.68,46.76,46.58,46.73,131155.03256026504,30.2571,30.3089,30.1923,30.2895,131155.0326
2005-01-26 10:40:00,46.72,46.75,46.68,46.68,63178.33885524963,30.283,30.3024,30.2571,30.2571,63178.3389
2005-01-26 10:50:00,46.67,46.77,46.63,46.64,77230.66377242088,30.2506,30.3154,30.2247,30.2311,77230.6638
2005-01-26 11:00:00,46.64,46.77,46.61,46.64,140980.23534788072,30.2311,30.3154,30.2117,30.2311,140980.2353
2005-01-26 11:10:00,46.64,46.64,46.55,46.57,60436.421798240604,30.2311,30.2311,30.1728,30.1858,60436.4218
2005-01-26 11:20:00,46.56,46.59,46.39,46.52,131726.26528047526,30.1793,30.1987,30.0691,30.1534,131726.2653
2005-01-26 11:30:00,46.52,46.53,46.43,46.5,70832.8573060665,30.1534,30.1598,30.095,30.1404,70832.8573
2005-01-26 11:40:00,46.5,46.5,46.44,46.48,54038.61533188621,30.1404,30.1404,30.1015,30.1274,54038.6153
2005-01-26 11:50:00,46.49,46.57,46.47,46.5,49011.76739403633,30.1339,30.1858,30.121,30.1404,49011.7674
2005-01-26 12:00:00,46.5,46.55,46.5,46.54,47640.80886553182,30.1404,30.1728,30.1404,30.1663,47640.8089
2005-01-26 12:10:00,46.54,46.57,46.52,46.52,54381.35496401234,30.1663,30.1858,30.1534,30.1534,54381.355
2005-01-26 12:20:00,46.54,46.54,46.46,46.46,33588.48394836056,30.1663,30.1663,30.1145,30.1145,33588.4839
2005-01-26 12:30:00,46.45,46.46,46.41,46.43,67976.69370501542,30.108,30.1145,30.0821,30.095,67976.6937
2005-01-26 12:40:00,46.43,46.49,46.41,46.43,110590.65463269736,30.095,30.1339,30.0821,30.095,110590.6546
2005-01-26 12:50:00,46.42,46.43,46.38,46.39,100308.46566891352,30.0885,30.095,30.0626,30.0691,100308.4657
2005-01-26 13:00:00,46.38,46.43,46.37,46.42,83399.9771506912,30.0626,30.095,30.0561,30.0885,83399.9772
2005-01-26 13:10:00,46.43,46.48,46.43,46.44,99622.98640466126,30.095,30.1274,30.095,30.1015,99622.9864
2005-01-26 13:20:00,46.45,46.48,46.4,46.43,105563.80669484747,30.108,30.1274,30.0756,30.095,105563.8067
2005-01-26 13:30:00,46.43,46.49,46.41,46.47,57466.01165314749,30.095,30.1339,30.0821,30.121,57466.0117
2005-01-26 13:40:00,46.47,46.57,46.43,46.57,51982.17753912944,30.121,30.1858,30.095,30.1858,51982.1775
2005-01-26 13:50:00,46.57,46.6,46.57,46.57,48669.027761910205,30.1858,30.2052,30.1858,30.1858,48669.0278
2005-01-26 14:00:00,46.59,46.64,46.57,46.61,52667.6568033817,30.1987,30.2311,30.1858,30.2117,52667.6568
2005-01-26 14:10:00,46.6,46.65,46.54,46.54,47069.5761453216,30.2052,30.2376,30.1663,30.1663,47069.5761
2005-01-26 14:20:00,46.53,46.59,46.51,46.54,42613.96092768194,30.1598,30.1987,30.1469,30.1663,42613.9609
2005-01-26 14:30:00,46.54,46.6,46.52,46.6,33702.7304924026,30.1663,30.2052,30.1534,30.2052,33702.7305
2005-01-26 14:40:00,46.6,46.61,46.56,46.57,42728.20747172398,30.2052,30.2117,30.1793,30.1858,42728.2075
2005-01-26 14:50:00,46.57,46.57,46.5,46.5,39529.30423854679,30.1858,30.1858,30.1404,30.1404,39529.3042
2005-01-26 15:00:00,46.5,46.57,46.5,46.5,83399.9771506912,30.1404,30.1858,30.1404,30.1404,83399.9772
2005-01-26 15:10:00,46.5,46.51,46.44,46.47,77573.40340454702,30.1404,30.1469,30.1015,30.121,77573.4034
2005-01-26 15:20:00,46.47,46.61,46.46,46.53,76773.67759625272,30.121,30.2117,30.1145,30.1598,76773.6776
2005-01-26 15:30:00,46.52,46.56,46.45,46.56,102022.16382954417,30.1534,30.1793,30.108,30.1793,102022.1638
2005-01-26 15:40:00,46.57,46.57,46.55,46.57,156403.5187935565,30.1858,30.1858,30.1728,30.1858,156403.5188
2005-01-26 15:50:00,46.57,46.62,46.5,46.52,194104.8783274306,30.1858,30.2182,30.1404,30.1534,194104.8783
2005-01-27 09:30:00,46.19,46.3,46.19,46.29,234091.1687421456,29.9395,30.0108,29.9395,30.0043,234091.1687
2005-01-27 09:40:00,46.3,46.36,46.3,46.35,205072.5465554667,30.0108,30.0497,30.0108,30.0432,205072.5466
2005-01-27 09:50:00,46.32,46.36,46.25,46.25,136867.35976236718,30.0237,30.0497,29.9784,29.9784,136867.3598
2005-01-27 10:00:00,46.33,46.39,46.28,46.36,177881.86907346052,30.0302,30.0691,29.9978,30.0497,177881.8691
2005-01-27 10:10:00,46.32,46.35,46.17,46.22,134353.93579344224,30.0237,30.0432,29.9265,29.9589,134353.9358
2005-01-27 10:20:00,46.2,46.25,46.18,46.23,55638.06694847481,29.9459,29.9784,29.933,29.9654,55638.0669
2005-01-27 10:30:00,46.23,46.3,46.21,46.29,194104.8783274306,29.9654,30.0108,29.9524,30.0043,194104.8783
2005-01-27 10:40:00,46.29,46.35,46.24,46.29,246201.30241060207,30.0043,30.0432,29.9719,30.0043,246201.3024
2005-01-27 10:50:00,46.29,46.46,46.25,46.43,319319.0905975094,30.0043,30.1145,29.9784,30.095,319319.0906
2005-01-27 11:00:00,46.45,46.6,46.44,46.6,119501.88506797668,30.108,30.2052,30.1015,30.2052,119501.8851
2005-01-27 11:10:00,46.59,46.6,46.51,46.56,67633.95407288929,30.1987,30.2052,30.1469,30.1793,67633.9541
2005-01-27 11:20:00,46.56,46.57,46.43,46.44,84542.44259111163,30.1793,30.1858,30.095,30.1015,84542.4426
2005-01-27 11:30:00,46.43,46.43,46.35,46.35,68547.92642522564,30.095,30.095,30.0432,30.0432,68547.9264
2005-01-27 11:40:00,46.34,46.35,46.26,46.29,143493.65931680566,30.0367,30.0432,29.9848,30.0043,143493.6593
2005-01-27 11:50:00,46.29,46.34,46.28,46.32,41585.74203130356,30.0043,30.0367,29.9978,30.0237,41585.742
2005-01-27 12:00:00,46.31,46.32,46.3,46.3,41128.75585513538,30.0172,30.0237,30.0108,30.0108,41128.7559
2005-01-27 12:10:00,46.3,46.3,46.29,46.29,32446.01850794013,30.0108,30.0108,30.0043,30.0043,32446.0185
2005-01-27 12:20:00,46.29,46.29,46.22,46.24,37015.88026962185,30.0043,30.0043,29.9589,29.9719,37015.8803
2005-01-27 12:30:00,46.25,46.29,46.23,46.29,35416.42865303325,29.9784,30.0043,29.9654,30.0043,35416.4287
2005-01-27 12:40:00,46.28,46.3,46.28,46.3,40443.27659088313,29.9978,30.0108,29.9978,30.0108,40443.2766
2005-01-27 12:50:00,46.3,46.3,46.26,46.26,32560.265051982176,30.0108,30.0108,29.9848,29.9848,32560.2651
2005-01-27 13:00:00,46.26,46.27,46.19,46.24,47298.06923340569,29.9848,29.9913,29.9395,29.9719,47298.0692
2005-01-27 13:10:00,46.24,46.26,46.23,46.26,40214.78350279904,29.9719,29.9848,29.9654,29.9848,40214.7835
2005-01-27 13:20:00,46.26,46.28,46.19,46.19,56894.77893293728,29.9848,29.9978,29.9395,29.9395,56894.7789
2005-01-27 13:30:00,46.19,46.19,46.17,46.17,88769.5647206672,29.9395,29.9395,29.9265,29.9265,88769.5647
2005-01-27 13:40:00,46.17,46.21,46.01,46.02,87055.86656003656,29.9265,29.9524,29.8228,29.8293,87055.8666
2005-01-27 13:50:00,46.02,46.14,46.02,46.11,81457.78590197647,29.8293,29.9071,29.8293,29.8876,81457.7859
2005-01-27 14:00:00,46.11,46.15,46.11,46.14,93910.65920255912,29.8876,29.9135,29.8876,29.9071,93910.6592
2005-01-27 14:10:00,46.14,46.15,46.07,46.08,69804.63840968811,29.9071,29.9135,29.8617,29.8682,69804.6384
2005-01-27 14:20:00,46.08,46.12,46.07,46.07,57694.504741231576,29.8682,29.8941,29.8617,29.8617,57694.5047
2005-01-27 14:30:00,46.07,46.11,46.07,46.1,50382.72592254084,29.8617,29.8876,29.8617,29.8811,50382.7259
2005-01-27 14:40:00,46.1,46.12,46.09,46.11,90597.50942533989,29.8811,29.8941,29.8746,29.8876,90597.5094
2005-01-27 14:50:00,46.13,46.15,46.09,46.15,97338.0555238204,29.9006,29.9135,29.8746,29.9135,97338.0555
2005-01-27 15:00:00,46.15,46.15,46.06,46.08,118016.67999543014,29.9135,29.9135,29.8552,29.8682,118016.68
2005-01-27 15:10:00,46.07,46.24,46.07,46.21,77459.15686050497,29.8617,29.9719,29.8617,29.9524,77459.1569
2005-01-27 15:20:00,46.18,46.23,46.15,46.18,68776.41951330972,29.933,29.9654,29.9135,29.933,68776.4195
2005-01-27 15:30:00,46.19,46.27,46.15,46.16,92768.19376213868,29.9395,29.9913,29.9135,29.92,92768.1938
2005-01-27 15:40:00,46.17,46.22,46.15,46.17,99051.75368445105,29.9265,29.9589,29.9135,29.9265,99051.7537
2005-01-27 15:50:00,46.17,46.24,46.16,46.24,168056.66628584487,29.9265,29.9719,29.92,29.9719,168056.6663
2005-01-28 09:30:00,46.3,46.35,46.14,46.22,209528.1617731064,30.0108,30.0432,29.9071,29.9589,209528.1618
2005-01-28 09:40:00,46.22,46.22,46.16,46.18,256940.4775505541,29.9589,29.9589,29.92,29.933,256940.4776
2005-01-28 09:50:00,46.18,46.2,46.1,46.14,269507.5973951788,29.933,29.9459,29.8811,29.9071,269507.5974
2005-01-28 10:00:00,46.15,46.22,46.14,46.22,285387.86701702274,29.9135,29.9589,29.9071,29.9589,285387.867
2005-01-28 10:10:00,46.22,46.24,46.22,46.23,153890.09482463155,29.9589,29.9719,29.9589,29.9654,153890.0948
2005-01-28 10:20:00,46.23,46.28,46.22,46.26,78944.36193305152,29.9654,29.9978,29.9589,29.9848,78944.3619
2005-01-28 10:30:00,46.28,46.28,46.21,46.25,146121.32982977264,29.9978,29.9978,29.9524,29.9784,146121.3298
2005-01-28 10:40:00,46.26,46.27,46.13,46.13,71289.84348223466,29.9848,29.9913,29.9006,29.9006,71289.8435
2005-01-28 10:50:00,46.13,46.15,46.01,46.14,115274.76293842112,29.9006,29.9135,29.8228,29.9071,115274.7629
2005-01-28 11:00:00,46.13,46.16,46.04,46.09,136638.8666742831,29.9006,29.92,29.8422,29.8746,136638.8667
2005-01-28 11:10:00,46.1,46.1,46.0,46.0,176625.15708899806,29.8811,29.8811,29.8163,29.8163,176625.1571
2005-01-28 11:20:00,46.02,46.02,45.94,45.96,100651.20530103963,29.8293,29.8293,29.7774,29.7904,100651.2053
2005-01-28 11:30:00,45.96,45.97,45.83,45.87,94938.87809893752,29.7904,29.7969,29.7061,29.732,94938.8781
2005-01-28 11:40:00,45.87,45.87,45.75,45.83,99851.47949274536,29.732,29.732,29.6543,29.7061,99851.4795
2005-01-28 11:50:00,45.84,45.92,45.82,45.87,94824.63155489546,29.7126,29.7645,29.6996,29.732,94824.6316
2005-01-28 12:00:00,45.87,45.91,45.86,45.91,75973.95178795842,29.732,29.758,29.7256,29.758,75973.9518
2005-01-28 12:10:00,45.92,45.93,45.87,45.91,44327.65908831258,29.7645,29.7709,29.732,29.758,44327.6591
2005-01-28 12:20:00,45.91,45.91,45.86,45.88,69119.15914543586,29.758,29.758,29.7256,29.7385,69119.1591
2005-01-28 12:30:00,45.88,45.96,45.88,45.96,122586.54175711185,29.7385,29.7904,29.7385,29.7904,122586.5418
2005-01-28 12:40:00,45.94,46.0,45.92,45.99,33017.25122815035,29.7774,29.8163,29.7645,29.8098,33017.2512
2005-01-28 12:50:00,45.99,46.01,45.97,46.0,147378.04181423513,29.8098,29.8228,29.7969,29.8163,147378.0418
2005-01-28 13:00:00,46.0,46.0,45.94,45.95,81457.78590197647,29.8163,29.8163,29.7774,29.7839,81457.7859
2005-01-28 13:10:00,45.95,46.04,45.92,46.0,123957.50028561636,29.7839,29.8422,29.7645,29.8163,123957.5003
2005-01-28 13:20:00,46.0,46.04,45.99,46.03,40100.536958757,29.8163,29.8422,29.8098,29.8358,40100.537
2005-01-28 13:30:00,46.02,46.02,45.95,45.95,43756.426368102366,29.8293,29.8293,29.7839,29.7839,43756.4264
2005-01-28 13:40:00,45.95,46.04,45.93,46.02,86598.8803838684,29.7839,29.8422,29.7709,29.8293,86598.8804
2005-01-28 13:50:00,46.01,46.04,45.97,45.98,130012.56711984462,29.8228,29.8422,29.7969,29.8033,130012.5671
2005-01-28 14:00:00,45.98,46.01,45.95,45.97,97452.30206786245,29.8033,29.8228,29.7839,29.7969,97452.3021
2005-01-28 14:10:00,45.96,46.01,45.96,45.98,29589.854906889068,29.7904,29.8228,29.7904,29.8033,29589.8549
2005-01-28 14:20:00,45.97,46.11,45.96,46.1,103964.35507825889,29.7969,29.8876,29.7904,29.8811,103964.3551
2005-01-28 14:30:00,46.08,46.12,46.04,46.12,41814.23511938764,29.8682,29.8941,29.8422,29.8941,41814.2351
2005-01-28 14:40:00,46.08,46.11,46.04,46.05,57694.504741231576,29.8682,29.8876,29.8422,29.8487,57694.5047
2005-01-28 14:50:00,46.05,46.08,46.01,46.05,49354.50702616246,29.8487,29.8682,29.8228,29.8487,49354.507
2005-01-28 15:00:00,46.05,46.13,46.04,46.13,209756.65486119044,29.8487,29.9006,29.8422,29.9006,209756.6549
2005-01-28 15:10:00,46.12,46.14,46.08,46.13,86256.14075174226,29.8941,29.9071,29.8682,29.9006,86256.1408
2005-01-28 15:20:00,46.13,46.13,46.08,46.1,165885.98194904605,29.9006,29.9006,29.8682,29.8811,165885.9819
2005-01-28 15:30:00,46.1,46.1,45.99,46.04,111161.88735290758,29.8811,29.8811,29.8098,29.8422,111161.8874
2005-01-28 15:40:00,46.04,46.2,46.03,46.2,152633.3828401691,29.8422,29.9459,29.8358,29.9459,152633.3828
2005-01-28 15:50:00,46.19,46.22,46.15,46.22,298526.2195818577,29.9395,29.9589,29.9135,29.9589,298526.2196
2005-01-31 09:30:00,46.64,46.69,46.59,46.62,198674.7400891123,30.2311,30.2636,30.1987,30.2182,198674.7401
2005-01-31 09:40:00,46.62,46.67,46.54,46.67,131840.5118245173,30.2182,30.2506,30.1663,30.2506,131840.5118
2005-01-31 09:50:00,46.69,46.7,46.6,46.69,82143.26516622872,30.2636,30.27,30.2052,30.2636,82143.2652
2005-01-31 10:00:00,46.68,46.7,46.57,46.59,97680.79515594651,30.2571,30.27,30.1858,30.1987,97680.7952
2005-01-31 10:10:00,46.6,46.64,46.56,46.63,86141.89420770021,30.2052,30.2311,30.1793,30.2247,86141.8942
2005-01-31 10:20:00,46.62,46.64,46.57,46.62,72432.3089226551,30.2182,30.2311,30.1858,30.2182,72432.3089
2005-01-31 10:30:00,46.64,46.65,46.61,46.64,78144.63612475722,30.2311,30.2376,30.2117,30.2311,78144.6361
2005-01-31 10:40:00,46.64,46.65,46.61,46.64,24905.74660116532,30.2311,30.2376,30.2117,30.2311,24905.7466
2005-01-31 10:50:00,46.64,46.69,46.61,46.64,76430.93796412658,30.2311,30.2636,30.2117,30.2311,76430.938
2005-01-31 11:00:00,46.64,46.65,46.55,46.61,58836.970181652,30.2311,30.2376,30.1728,30.2117,58836.9702
2005-01-31 11:10:00,46.6,46.67,46.57,46.62,46841.08305723752,30.2052,30.2506,30.1858,30.2182,46841.0831
2005-01-31 11:20:00,46.64,46.69,46.63,46.64,114475.03713012682,30.2311,30.2636,30.2247,30.2311,114475.0371
2005-01-31 11:30:00,46.64,46.67,46.63,46.67,34273.96321261282,30.2311,30.2506,30.2247,30.2506,34273.9632
2005-01-31 11:40:00,46.66,46.74,46.65,46.72,94367.64537872728,30.2441,30.296,30.2376,30.283,94367.6454
2005-01-31 11:50:00,46.71,46.78,46.71,46.75,91625.72832171828,30.2765,30.3219,30.2765,30.3024,91625.7283
2005-01-31 12:00:00,46.76,46.76,46.72,46.73,88198.33200045698,30.3089,30.3089,30.283,30.2895,88198.332
2005-01-31 12:10:00,46.72,46.78,46.72,46.74,91054.49560150804,30.283,30.3219,30.283,30.296,91054.4956
2005-01-31 12:20:00,46.74,46.88,46.73,46.81,83856.96332685936,30.296,30.3867,30.2895,30.3413,83856.9633
2005-01-31 12:30:00,46.82,46.83,46.78,46.78,187592.8253170341,30.3478,30.3543,30.3219,30.3219,187592.8253
2005-01-31 12:40:00,46.78,46.87,46.77,46.84,148520.50725465556,30.3219,30.3802,30.3154,30.3608,148520.5073
2005-01-31 12:50:00,46.83,46.92,46.83,46.85,110590.65463269736,30.3543,30.4126,30.3543,30.3673,110590.6546
2005-01-31 13:00:00,46.85,46.85,46.78,46.78,37587.11298983206,30.3673,30.3673,30.3219,30.3219,37587.113
2005-01-31 13:10:00,46.79,46.83,46.76,46.79,147263.79527019308,30.3284,30.3543,30.3089,30.3284,147263.7953
2005-01-31 13:20:00,46.8,46.81,46.78,46.81,36101.90791728551,30.3349,30.3413,30.3219,30.3413,36101.9079
2005-01-31 13:30:00,46.81,46.81,46.79,46.79,49925.739746372674,30.3413,30.3413,30.3284,30.3284,49925.7397
2005-01-31 13:40:00,46.79,46.8,46.77,46.78,63863.81811950189,30.3284,30.3349,30.3154,30.3219,63863.8181
2005-01-31 13:50:00,46.79,46.79,46.72,46.74,107848.73757568834,30.3284,30.3284,30.283,30.296,107848.7376
2005-01-31 14:00:00,46.74,46.79,46.72,46.79,63292.58539929168,30.296,30.3284,30.283,30.3284,63292.5854
2005-01-31 14:10:00,46.81,46.82,46.76,46.76,50268.4793784988,30.3413,30.3478,30.3089,30.3089,50268.4794
2005-01-31 14:20:00,46.77,46.78,46.72,46.72,59522.44944590426,30.3154,30.3219,30.283,30.283,59522.4494
2005-01-31 14:30:00,46.72,46.83,46.71,46.74,124871.4726379527,30.283,30.3543,30.2765,30.296,124871.4726
2005-01-31 14:40:00,46.73,46.78,46.73,46.77,101222.43802124988,30.2895,30.3219,30.2895,30.3154,101222.438
2005-01-31 14:50:00,46.78,46.91,46.78,46.88,117673.940363304,30.3219,30.4062,30.3219,30.3867,117673.9404
2005-01-31 15:00:00,46.86,46.92,46.83,46.85,223237.7470581515,30.3737,30.4126,30.3543,30.3673,223237.7471
2005-01-31 15:10:00,46.84,46.85,46.66,46.66,153661.60173654748,30.3608,30.3673,30.2441,30.2441,153661.6017
2005-01-31 15:20:00,46.66,46.74,46.63,46.72,287215.8117216954,30.2441,30.296,30.2247,30.283,287215.8117
2005-01-31 15:30:00,46.72,46.73,46.66,46.7,118473.6661715983,30.283,30.2895,30.2441,30.27,118473.6662
2005-01-31 15:40:00,46.7,46.73,46.69,46.7,329944.01919341943,30.27,30.2895,30.2636,30.27,329944.0192
2005-01-31 15:50:00,46.7,46.71,46.66,46.69,335770.5929395636,30.27,30.2765,30.2441,30.2636,335770.5929
2005-02-01 09:30:00,48.36,49.02,48.36,48.83,1566434.365360448,31.346,31.7738,31.346,31.6507,1566434.3654
2005-02-01 09:40:00,48.84,48.89,48.53,48.54,1468068.0909402492,31.6571,31.6896,31.4562,31.4627,1468068.0909
2005-02-01 09:50:00,48.54,48.58,48.46,48.58,1625499.828630184,31.4627,31.4886,31.4108,31.4886,1625499.8286
2005-02-01 10:00:00,48.57,48.86,48.57,48.85,1292356.9062035873,31.4821,31.6701,31.4821,31.6636,1292356.9062
2005-02-01 10:10:00,48.85,48.96,48.82,48.85,1677253.5130812293,31.6636,31.7349,31.6442,31.6636,1677253.5131
2005-02-01 10:20:00,48.85,48.93,48.8,48.91,726493.7735633497,31.6636,31.7155,31.6312,31.7025,726493.7736
2005-02-01 10:30:00,48.92,49.11,48.92,49.06,1628470.238775277,31.709,31.8322,31.709,31.7997,1628470.2388
2005-02-01 10:40:00,49.07,49.23,49.05,49.07,1005369.587569976,31.8062,31.9099,31.7933,31.8062,1005369.5876
2005-02-01 10:50:00,49.08,49.1,48.93,49.01,677025.0199931453,31.8127,31.8257,31.7155,31.7673,677025.02
2005-02-01 11:00:00,49.02,49.36,49.02,49.27,930880.8408545642,31.7738,31.9942,31.7738,31.9359,930880.8409
2005-02-01 11:10:00,49.27,49.43,49.25,49.3,831943.3337141551,31.9359,32.0396,31.9229,31.9553,831943.3337
2005-02-01 11:20:00,49.31,49.32,49.18,49.18,622529.4184850908,31.9618,31.9683,31.8775,31.8775,622529.4185
2005-02-01 11:30:00,49.17,49.42,49.17,49.4,946875.3570204502,31.871,32.0331,31.871,32.0201,946875.357
2005-02-01 11:40:00,49.41,49.52,49.33,49.36,777904.7183822689,32.0266,32.0979,31.9748,31.9942,777904.7184
2005-02-01 11:50:00,49.35,49.38,49.27,49.36,519136.29612704215,31.9877,32.0072,31.9359,31.9942,519136.2961
2005-02-01 12:00:00,49.36,49.62,49.36,49.57,783045.8128641609,31.9942,32.1627,31.9942,32.1303,783045.8129
2005-02-01 12:10:00,49.57,49.72,49.56,49.66,576259.5681480635,32.1303,32.2275,32.1238,32.1887,576259.5681
2005-02-01 12:20:00,49.65,49.67,49.61,49.61,355763.73814692104,32.1822,32.1951,32.1562,32.1562,355763.7381
2005-02-01 12:30:00,49.61,49.76,49.6,49.68,304010.0536958757,32.1562,32.2535,32.1498,32.2016,304010.0537
2005-02-01 12:40:00,49.68,49.76,49.68,49.73,188963.78384553868,32.2016,32.2535,32.2016,32.234,188963.7838
2005-02-01 12:50:00,49.73,49.81,49.72,49.8,298983.2057580258,32.234,32.2859,32.2275,32.2794,298983.2058
2005-02-01 13:00:00,49.8,49.97,49.71,49.94,743745.0017136981,32.2794,32.3896,32.2211,32.3701,743745.0017
2005-02-01 13:10:00,49.94,50.03,49.89,50.02,506569.17628241744,32.3701,32.4285,32.3377,32.422,506569.1763
2005-02-01 13:20:00,50.01,50.35,50.01,50.33,475608.3628470239,32.4155,32.6359,32.4155,32.6229,475608.3628
2005-02-01 13:30:00,50.29,50.33,50.15,50.25,519250.5426710842,32.597,32.6229,32.5063,32.5711,519250.5427
2005-02-01 13:40:00,50.22,50.23,50.13,50.13,352907.57454587,32.5516,32.5581,32.4933,32.4933,352907.5745
2005-02-01 13:50:00,50.14,50.4,50.13,50.31,438021.2498571918,32.4998,32.6683,32.4933,32.61,438021.2499
2005-02-01 14:00:00,50.32,50.5,50.32,50.35,581629.1557180395,32.6165,32.7331,32.6165,32.6359,581629.1557
2005-02-01 14:10:00,50.35,50.78,50.34,50.76,1196504.0557523137,32.6359,32.9146,32.6294,32.9017,1196504.0558
2005-02-01 14:20:00,50.76,50.79,50.29,50.29,1034273.9632126128,32.9017,32.9211,32.597,32.597,1034273.9632
2005-02-01 14:30:00,50.29,50.42,50.14,50.15,645492.9738375414,32.597,32.6813,32.4998,32.5063,645492.9738
2005-02-01 14:40:00,50.16,50.19,49.95,50.06,530903.6901633726,32.5127,32.5322,32.3766,32.4479,530903.6902
2005-02-01 14:50:00,50.07,50.07,49.73,49.89,603907.2318062378,32.4544,32.4544,32.234,32.3377,603907.2318
2005-02-01 15:00:00,49.88,49.97,49.8,49.92,534445.3330286759,32.3313,32.3896,32.2794,32.3572,534445.333
2005-02-01 15:10:00,49.93,49.93,49.8,49.82,447160.9733805552,32.3637,32.3637,32.2794,32.2924,447160.9734
2005-02-01 15:20:00,49.81,49.82,49.65,49.71,569519.022049583,32.2859,32.2924,32.1822,32.2211,569519.022
2005-02-01 15:30:00,49.7,49.72,49.46,49.51,442591.1116188736,32.2146,32.2275,32.059,32.0914,442591.1116
2005-02-01 15:40:00,49.51,49.64,49.5,49.63,763623.9003770136,32.0914,32.1757,32.0849,32.1692,763623.9004
2005-02-01 15:50:00,49.64,49.73,49.63,49.69,774248.8289729236,32.1757,32.234,32.1692,32.2081,774248.829
2005-02-02 09:30:00,49.1,49.37,49.1,49.24,908260.0251342396,31.8257,32.0007,31.8257,31.9164,908260.0251
2005-02-02 09:40:00,49.24,49.24,48.92,49.24,601622.300925397,31.9164,31.9164,31.709,31.9164,601622.3009
2005-02-02 09:50:00,49.22,49.23,49.01,49.08,455615.2176396664,31.9035,31.9099,31.7673,31.8127,455615.2176
2005-02-02 10:00:00,49.06,49.1,48.94,48.94,275448.417685365,31.7997,31.8257,31.722,31.722,275448.4177
2005-02-02 10:10:00,48.94,49.1,48.93,49.06,231577.74477322065,31.722,31.8257,31.7155,31.7997,231577.7448
2005-02-02 10:20:00,49.06,49.1,49.01,49.1,330401.0053695876,31.7997,31.8257,31.7673,31.8257,330401.0054
2005-02-02 10:30:00,49.1,49.11,49.01,49.03,283445.675768308,31.8257,31.8322,31.7673,31.7803,283445.6758
2005-02-02 10:40:00,49.02,49.03,48.94,48.96,275448.417685365,31.7738,31.7803,31.722,31.7349,275448.4177
2005-02-02 10:50:00,48.96,48.98,48.93,48.96,135496.40123386268,31.7349,31.7479,31.7155,31.7349,135496.4012
2005-02-02 11:00:00,48.96,49.02,48.93,48.95,434822.3466240146,31.7349,31.7738,31.7155,31.7284,434822.3466
2005-02-02 11:10:00,48.96,48.98,48.86,48.87,231235.00514109447,31.7349,31.7479,31.6701,31.6766,231235.0051
2005-02-02 11:20:00,48.87,48.96,48.83,48.93,351079.6298411973,31.6766,31.7349,31.6507,31.7155,351079.6298
2005-02-02 11:30:00,48.92,48.99,48.92,48.97,207585.97052439165,31.709,31.7544,31.709,31.7414,207585.9705
2005-02-02 11:40:00,48.96,48.97,48.89,48.92,122586.54175711185,31.7349,31.7414,31.6896,31.709,122586.5418
2005-02-02 11:50:00,48.92,48.95,48.9,48.95,89569.2905289615,31.709,31.7284,31.696,31.7284,89569.2905
2005-02-02 12:00:00,48.95,48.96,48.89,48.89,312807.037587113,31.7284,31.7349,31.6896,31.6896,312807.0376
2005-02-02 12:10:00,48.89,48.91,48.84,48.85,232148.97749343084,31.6896,31.7025,31.6571,31.6636,232148.9775
2005-02-02 12:20:00,48.86,48.86,48.83,48.84,132525.99108876957,31.6701,31.6701,31.6507,31.6571,132525.9911
2005-02-02 12:30:00,48.84,48.86,48.8,48.85,163029.81834799497,31.6571,31.6701,31.6312,31.6636,163029.8183
2005-02-02 12:40:00,48.85,48.85,48.76,48.77,270650.06283559924,31.6636,31.6636,31.6053,31.6118,270650.0628
2005-02-02 12:50:00,48.78,48.78,48.69,48.75,219353.36456072205,31.6183,31.6183,31.5599,31.5988,219353.3646
2005-02-02 13:00:00,48.75,48.81,48.74,48.81,172169.5418713584,31.5988,31.6377,31.5923,31.6377,172169.5419
2005-02-02 13:10:00,48.82,48.99,48.82,48.97,208842.6825088541,31.6442,31.7544,31.6442,31.7414,208842.6825
2005-02-02 13:20:00,48.98,48.98,48.89,48.92,117331.20073117789,31.7479,31.7479,31.6896,31.709,117331.2007
2005-02-02 13:30:00,48.91,48.92,48.88,48.88,151947.90357591683,31.7025,31.709,31.6831,31.6831,151947.9036
2005-02-02 13:40:00,48.89,48.89,48.77,48.78,158117.21695418714,31.6896,31.6896,31.6118,31.6183,158117.217
2005-02-02 13:50:00,48.77,48.81,48.76,48.78,52896.149891465786,31.6118,31.6377,31.6053,31.6183,52896.1499
2005-02-02 14:00:00,48.77,48.86,48.77,48.85,140980.23534788072,31.6118,31.6701,31.6118,31.6636,140980.2353
2005-02-02 14:10:00,48.85,48.88,48.77,48.8,424654.4042042728,31.6636,31.6831,31.6118,31.6312,424654.4042
2005-02-02 14:20:00,48.81,48.95,48.81,48.9,187592.8253170341,31.6377,31.7284,31.6377,31.696,187592.8253
2005-02-02 14:30:00,48.9,48.9,48.62,48.67,375756.8833542785,31.696,31.696,31.5145,31.547,375756.8834
2005-02-02 14:40:00,48.68,48.79,48.67,48.75,295670.0559808066,31.5534,31.6247,31.547,31.5988,295670.056
2005-02-02 14:50:00,48.75,48.8,48.75,48.76,102707.64309379642,31.5988,31.6312,31.5988,31.6053,102707.6431
2005-02-02 15:00:00,48.76,48.77,48.66,48.68,312350.05141094484,31.6053,31.6118,31.5405,31.5534,312350.0514
2005-02-02 15:10:00,48.67,48.71,48.61,48.65,322289.50074260257,31.547,31.5729,31.5081,31.534,322289.5007
2005-02-02 15:20:00,48.66,48.76,48.65,48.76,259796.6411516052,31.5405,31.6053,31.534,31.6053,259796.6412
2005-02-02 15:30:00,48.78,48.79,48.72,48.79,411973.0378156061,31.6183,31.6247,31.5794,31.6247,411973.0378
2005-02-02 15:40:00,48.79,48.8,48.73,48.75,231577.74477322065,31.6247,31.6312,31.5858,31.5988,231577.7448
2005-02-02 15:50:00,48.75,48.83,48.75,48.82,222666.51433794128,31.5988,31.6507,31.5988,31.6442,222666.5143
2005-02-03 09:30:00,48.58,48.69,48.58,48.68,444647.5494116303,31.4886,31.5599,31.4886,31.5534,444647.5494
2005-02-03 09:40:00,48.68,48.68,48.61,48.68,234433.90837427168,31.5534,31.5534,31.5081,31.5534,234433.9084
2005-02-03 09:50:00,48.68,48.69,48.62,48.67,155146.80680909404,31.5534,31.5599,31.5145,31.547,155146.8068
2005-02-03 10:00:00,48.68,48.68,48.6,48.61,235347.880726608,31.5534,31.5534,31.5016,31.5081,235347.8807
2005-02-03 10:10:00,48.62,48.68,48.62,48.62,363532.50314178,31.5145,31.5534,31.5145,31.5145,363532.5031
2005-02-03 10:20:00,48.61,48.61,48.58,48.6,179595.56723409117,31.5081,31.5081,31.4886,31.5016,179595.5672
2005-02-03 10:30:00,48.6,48.66,48.52,48.61,445333.02867588255,31.5016,31.5405,31.4497,31.5081,445333.0287
2005-02-03 10:40:00,48.63,48.75,48.61,48.67,195590.0833999772,31.521,31.5988,31.5081,31.547,195590.0834
2005-02-03 10:50:00,48.66,48.66,48.57,48.57,153661.60173654748,31.5405,31.5405,31.4821,31.4821,153661.6017
2005-02-03 11:00:00,48.57,48.62,48.54,48.61,220724.32308922656,31.4821,31.5145,31.4627,31.5081,220724.3231
2005-02-03 11:10:00,48.6,48.68,48.6,48.62,188506.7976693705,31.5016,31.5534,31.5016,31.5145,188506.7977
2005-02-03 11:20:00,48.62,48.66,48.61,48.64,82714.49788643894,31.5145,31.5405,31.5081,31.5275,82714.4979
2005-02-03 11:30:00,48.64,48.66,48.61,48.66,47183.822689363646,31.5275,31.5405,31.5081,31.5405,47183.8227
2005-02-03 11:40:00,48.66,48.67,48.61,48.61,51410.944818919226,31.5405,31.547,31.5081,31.5081,51410.9448
2005-02-03 11:50:00,48.62,48.65,48.61,48.62,47183.822689363646,31.5145,31.534,31.5081,31.5145,47183.8227
2005-02-03 12:00:00,48.62,48.63,48.59,48.62,48326.28812978407,31.5145,31.521,31.4951,31.5145,48326.2881
2005-02-03 12:10:00,48.61,48.62,48.57,48.58,45698.61761681709,31.5081,31.5145,31.4821,31.4886,45698.6176
2005-02-03 12:20:00,48.58,48.59,48.55,48.57,50496.97246658288,31.4886,31.4951,31.4692,31.4821,50496.9725
2005-02-03 12:30:00,48.59,48.59,48.55,48.55,35302.182108991205,31.4951,31.4951,31.4692,31.4692,35302.1821
2005-02-03 12:40:00,48.55,48.6,48.52,48.56,123386.26756540616,31.4692,31.5016,31.4497,31.4757,123386.2676
2005-02-03 12:50:00,48.55,48.56,48.46,48.49,174340.2262081572,31.4692,31.4757,31.4108,31.4303,174340.2262
2005-02-03 13:00:00,48.47,48.5,48.45,48.47,53010.39643550783,31.4173,31.4368,31.4044,31.4173,53010.3964
2005-02-03 13:10:00,48.47,48.48,48.45,48.47,40214.78350279904,31.4173,31.4238,31.4044,31.4173,40214.7835
2005-02-03 13:20:00,48.47,48.49,48.45,48.47,167028.44738946648,31.4173,31.4303,31.4044,31.4173,167028.4474
2005-02-03 13:30:00,48.47,48.49,48.46,48.48,137438.5924825774,31.4173,31.4303,31.4108,31.4238,137438.5925
2005-02-03 13:40:00,48.48,48.48,48.43,48.47,121558.32286073346,31.4238,31.4238,31.3914,31.4173,121558.3229
2005-02-03 13:50:00,48.47,48.47,48.46,48.46,78258.88266879927,31.4173,31.4173,31.4108,31.4108,78258.8827
2005-02-03 14:00:00,48.47,48.49,48.47,48.48,178681.59488175483,31.4173,31.4303,31.4173,31.4238,178681.5949
2005-02-03 14:10:00,48.47,48.47,48.41,48.42,49354.50702616246,31.4173,31.4173,31.3784,31.3849,49354.507
2005-02-03 14:20:00,48.41,48.43,48.38,48.4,125214.21227007885,31.3784,31.3914,31.359,31.3719,125214.2123
2005-02-03 14:30:00,48.39,48.4,48.33,48.34,129555.58094367644,31.3655,31.3719,31.3266,31.3331,129555.5809
2005-02-03 14:40:00,48.32,48.37,48.31,48.33,329372.7864732092,31.3201,31.3525,31.3136,31.3266,329372.7865
2005-02-03 14:50:00,48.33,48.4,48.32,48.37,303096.0813435393,31.3266,31.3719,31.3201,31.3525,303096.0813
2005-02-03 15:00:00,48.37,48.4,48.34,48.4,184051.18245173083,31.3525,31.3719,31.3331,31.3719,184051.1825
2005-02-03 15:10:00,48.4,48.42,48.33,48.33,206557.75162801327,31.3719,31.3849,31.3266,31.3266,206557.7516
2005-02-03 15:20:00,48.33,48.4,48.33,48.4,211813.0926539472,31.3266,31.3719,31.3266,31.3719,211813.0927
2005-02-03 15:30:00,48.42,48.54,48.4,48.54,459842.339769222,31.3849,31.4627,31.3719,31.4627,459842.3398
2005-02-03 15:40:00,48.54,48.54,48.42,48.45,453330.28675882553,31.4627,31.4627,31.3849,31.4044,453330.2868
2005-02-03 15:50:00,48.45,48.49,48.45,48.49,256940.4775505541,31.4044,31.4303,31.4044,31.4303,256940.4776
2005-02-04 09:30:00,48.45,48.5,48.44,48.49,249057.4660116532,31.4044,31.4368,31.3979,31.4303,249057.466
2005-02-04 09:40:00,48.48,48.7,48.46,48.64,130469.5532960128,31.4238,31.5664,31.4108,31.5275,130469.5533
2005-02-04 09:50:00,48.64,48.92,48.64,48.81,130926.53947218096,31.5275,31.709,31.5275,31.6377,130926.5395
2005-02-04 10:00:00,48.81,48.91,48.75,48.77,230549.52587684224,31.6377,31.7025,31.5988,31.6118,230549.5259
2005-02-04 10:10:00,48.78,48.99,48.78,48.97,178110.36216154462,31.6183,31.7544,31.6183,31.7414,178110.3622
2005-02-04 10:20:00,48.96,48.97,48.82,48.89,172740.7745915686,31.7349,31.7414,31.6442,31.6896,172740.7746
2005-02-04 10:30:00,48.89,48.91,48.75,48.76,94596.13846681138,31.6896,31.7025,31.5988,31.6053,94596.1385
2005-02-04 10:40:00,48.77,48.84,48.77,48.79,65463.269736090486,31.6118,31.6571,31.6118,31.6247,65463.2697
2005-02-04 10:50:00,48.79,48.79,48.74,48.75,103507.36890209072,31.6247,31.6247,31.5923,31.5988,103507.3689
2005-02-04 11:00:00,48.76,48.82,48.75,48.79,91739.9748657603,31.6053,31.6442,31.5988,31.6247,91739.9749
2005-02-04 11:10:00,48.78,48.79,48.72,48.75,196732.5488403976,31.6183,31.6247,31.5794,31.5988,196732.5488
2005-02-04 11:20:00,48.76,48.77,48.74,48.74,87855.59236833086,31.6053,31.6118,31.5923,31.5923,87855.5924
2005-02-04 11:30:00,48.74,48.76,48.73,48.75,86598.8803838684,31.5923,31.6053,31.5858,31.5988,86598.8804
2005-02-04 11:40:00,48.74,48.74,48.7,48.74,31760.53924368788,31.5923,31.5923,31.5664,31.5923,31760.5392
2005-02-04 11:50:00,48.71,48.75,48.69,48.72,60664.91488632469,31.5729,31.5988,31.5599,31.5794,60664.9149
2005-02-04 12:00:00,48.73,48.76,48.69,48.73,111618.87352907576,31.5858,31.6053,31.5599,31.5858,111618.8735
2005-02-04 12:10:00,48.72,48.78,48.68,48.77,49240.260482120415,31.5794,31.6183,31.5534,31.6118,49240.2605
2005-02-04 12:20:00,48.78,48.82,48.78,48.8,34959.44247686508,31.6183,31.6442,31.6183,31.6312,34959.4425
2005-02-04 12:30:00,48.79,48.8,48.76,48.77,17022.735062264368,31.6247,31.6312,31.6053,31.6118,17022.7351
2005-02-04 12:40:00,48.77,48.78,48.71,48.74,57466.01165314749,31.6118,31.6183,31.5729,31.5923,57466.0117
2005-02-04 12:50:00,48.74,48.8,48.74,48.8,85913.40111961613,31.5923,31.6312,31.5923,31.6312,85913.4011
2005-02-04 13:00:00,48.8,48.8,48.74,48.75,35530.67519707529,31.6312,31.6312,31.5923,31.5988,35530.6752
2005-02-04 13:10:00,48.75,48.77,48.69,48.71,30389.580715183365,31.5988,31.6118,31.5599,31.5729,30389.5807
2005-02-04 13:20:00,48.7,48.72,48.67,48.7,157203.2446018508,31.5664,31.5794,31.547,31.5664,157203.2446
2005-02-04 13:30:00,48.7,48.75,48.68,48.75,69918.88495373016,31.5664,31.5988,31.5534,31.5988,69918.885
2005-02-04 13:40:00,48.75,48.81,48.73,48.77,122472.2952130698,31.5988,31.6377,31.5858,31.6118,122472.2952
2005-02-04 13:50:00,48.76,48.8,48.73,48.77,87969.8389123729,31.6053,31.6312,31.5858,31.6118,87969.8389
2005-02-04 14:00:00,48.77,48.82,48.75,48.79,68662.17296926767,31.6118,31.6442,31.5988,31.6247,68662.173
2005-02-04 14:10:00,48.79,48.79,48.75,48.77,41814.23511938764,31.6247,31.6247,31.5988,31.6118,41814.2351
2005-02-04 14:20:00,48.77,48.81,48.76,48.79,34845.19593282303,31.6118,31.6377,31.6053,31.6247,34845.1959
2005-02-04 14:30:00,48.79,48.83,48.74,48.78,56894.77893293728,31.6247,31.6507,31.5923,31.6183,56894.7789
2005-02-04 14:40:00,48.78,48.78,48.73,48.75,96995.31589169428,31.6183,31.6183,31.5858,31.5988,96995.3159
2005-02-04 14:50:00,48.75,48.75,48.72,48.73,100422.71221295556,31.5988,31.5988,31.5794,31.5858,100422.7122
2005-02-04 15:00:00,48.74,48.75,48.68,48.7,117331.20073117789,31.5923,31.5988,31.5534,31.5664,117331.2007
2005-02-04 15:10:00,48.71,48.75,48.7,48.75,51182.45173083514,31.5729,31.5988,31.5664,31.5988,51182.4517
2005-02-04 15:20:00,48.77,48.82,48.7,48.82,151262.42431166457,31.6118,31.6442,31.5664,31.6442,151262.4243
2005-02-04 15:30:00,48.81,48.93,48.81,48.91,172626.52804752658,31.6377,31.7155,31.6377,31.7025,172626.528
2005-02-04 15:40:00,48.92,49.02,48.92,48.98,287215.8117216954,31.709,31.7738,31.709,31.7479,287215.8117
2005-02-04 15:50:00,48.98,48.98,48.86,48.86,198332.0004569862,31.7479,31.7479,31.6701,31.6701,198332.0005
2005-02-07 09:30:00,48.62,48.7,48.61,48.68,205643.7792756769,31.5145,31.5664,31.5081,31.5534,205643.7793
2005-02-07 09:40:00,48.68,48.77,48.61,48.68,136981.60630640923,31.5534,31.6118,31.5081,31.5534,136981.6063
2005-02-07 09:50:00,48.68,48.74,48.66,48.74,61693.13378270307,31.5534,31.5923,31.5405,31.5923,61693.1338
2005-02-07 10:00:00,48.73,48.77,48.67,48.7,167828.17319776077,31.5858,31.6118,31.547,31.5664,167828.1732
2005-02-07 10:10:00,48.69,48.79,48.69,48.74,59408.20290186222,31.5599,31.6247,31.5599,31.5923,59408.2029
2005-02-07 10:20:00,48.74,48.74,48.68,48.69,79744.08774134582,31.5923,31.5923,31.5534,31.5599,79744.0877
2005-02-07 10:30:00,48.69,48.69,48.65,48.68,117102.7076430938,31.5599,31.5599,31.534,31.5534,117102.7076
2005-02-07 10:40:00,48.68,48.74,48.66,48.67,76887.92414029475,31.5534,31.5923,31.5405,31.547,76887.9241
2005-02-07 10:50:00,48.67,48.67,48.56,48.57,115731.74911458929,31.547,31.547,31.4757,31.4821,115731.7491
2005-02-07 11:00:00,48.57,48.61,48.47,48.58,122243.80212498573,31.4821,31.5081,31.4173,31.4886,122243.8021
2005-02-07 11:10:00,48.58,48.66,48.58,48.65,70947.10385010854,31.4886,31.5405,31.4886,31.534,70947.1039
2005-02-07 11:20:00,48.64,48.66,48.56,48.58,42271.22129555581,31.5275,31.5405,31.4757,31.4886,42271.2213
2005-02-07 11:30:00,48.58,48.65,48.57,48.63,92196.96104192849,31.4886,31.534,31.4821,31.521,92196.961
2005-02-07 11:40:00,48.63,48.63,48.6,48.6,35873.414829201414,31.521,31.521,31.5016,31.5016,35873.4148
2005-02-07 11:50:00,48.6,48.6,48.51,48.52,62150.11995887125,31.5016,31.5016,31.4432,31.4497,62150.12
2005-02-07 12:00:00,48.52,48.61,48.47,48.58,94938.87809893752,31.4497,31.5081,31.4173,31.4886,94938.8781
2005-02-07 12:10:00,48.58,48.61,48.56,48.57,131954.75836855936,31.4886,31.5081,31.4757,31.4821,131954.7584
2005-02-07 12:20:00,48.57,48.59,48.54,48.57,70490.11767394036,31.4821,31.4951,31.4627,31.4821,70490.1177
2005-02-07 12:30:00,48.54,48.55,48.49,48.52,70604.36421798241,31.4627,31.4692,31.4303,31.4497,70604.3642
2005-02-07 12:40:00,48.53,48.59,48.51,48.57,43642.17982406032,31.4562,31.4951,31.4432,31.4821,43642.1798
2005-02-07 12:50:00,48.56,48.6,48.54,48.6,62949.84576716554,31.4757,31.5016,31.4627,31.5016,62949.8458
2005-02-07 13:00:00,48.6,48.6,48.57,48.59,75516.96561179025,31.5016,31.5016,31.4821,31.4951,75516.9656
2005-02-07 13:10:00,48.56,48.6,48.55,48.55,49011.76739403633,31.4757,31.5016,31.4692,31.4692,49011.7674
2005-02-07 13:20:00,48.54,48.54,48.47,48.54,52439.16371529761,31.4627,31.4627,31.4173,31.4627,52439.1637
2005-02-07 13:30:00,48.53,48.58,48.5,48.54,31874.78578772992,31.4562,31.4886,31.4368,31.4627,31874.7858
2005-02-07 13:40:00,48.54,48.54,48.44,48.48,49925.739746372674,31.4627,31.4627,31.3979,31.4238,49925.7397
2005-02-07 13:50:00,48.48,48.49,48.42,48.45,80886.55318176626,31.4238,31.4303,31.3849,31.4044,80886.5532
2005-02-07 14:00:00,48.44,48.47,48.43,48.44,55066.8342282646,31.3979,31.4173,31.3914,31.3979,55066.8342
2005-02-07 14:10:00,48.44,48.47,48.42,48.47,158231.4634982292,31.3979,31.4173,31.3849,31.4173,158231.4635
2005-02-07 14:20:00,48.47,48.49,48.43,48.44,44556.15217639667,31.4173,31.4303,31.3914,31.3979,44556.1522
2005-02-07 14:30:00,48.45,48.49,48.42,48.42,157431.73768993487,31.4044,31.4303,31.3849,31.3849,157431.7377
2005-02-07 14:40:00,48.43,48.47,48.42,48.47,100879.69838912372,31.3914,31.4173,31.3849,31.4173,100879.6984
2005-02-07 14:50:00,48.47,48.58,48.47,48.57,122015.30903690164,31.4173,31.4886,31.4173,31.4821,122015.309
2005-02-07 15:00:00,48.58,48.64,48.54,48.62,133896.94961727408,31.4886,31.5275,31.4627,31.5145,133896.9496
2005-02-07 15:10:00,48.65,48.7,48.61,48.61,111618.87352907576,31.534,31.5664,31.5081,31.5081,111618.8735
2005-02-07 15:20:00,48.61,48.66,48.55,48.61,85684.90803153205,31.5081,31.5405,31.4692,31.5081,85684.908
2005-02-07 15:30:00,48.62,48.62,48.51,48.58,134696.6754255684,31.5145,31.5145,31.4432,31.4886,134696.6754
2005-02-07 15:40:00,48.58,48.62,48.53,48.61,111390.38044099166,31.4886,31.5145,31.4562,31.5081,111390.3804
2005-02-07 15:50:00,48.61,48.61,48.58,48.6,149320.23306294985,31.5081,31.5081,31.4886,31.5016,149320.2331
2005-02-08 09:30:00,48.4,48.42,48.33,48.39,399291.6714269393,31.3719,31.3849,31.3266,31.3655,399291.6714
2005-02-08 09:40:00,48.38,48.4,48.29,48.39,201645.15023420544,31.359,31.3719,31.3006,31.3655,201645.1502
2005-02-08 09:50:00,48.4,48.4,48.16,48.29,308351.4223694733,31.3719,31.3719,31.2164,31.3006,308351.4224
2005-02-08 10:00:00,48.29,48.32,48.26,48.3,104192.84816634296,31.3006,31.3201,31.2812,31.3071,104192.8482
2005-02-08 10:10:00,48.3,48.33,48.25,48.33,75059.97943562207,31.3071,31.3266,31.2747,31.3266,75059.9794
2005-02-08 10:20:00,48.31,48.43,48.31,48.37,189306.5234776648,31.3136,31.3914,31.3136,31.3525,189306.5235
2005-02-08 10:30:00,48.37,48.47,48.36,48.46,159716.66857077574,31.3525,31.4173,31.346,31.4108,159716.6686
2005-02-08 10:40:00,48.45,48.47,48.43,48.44,90369.0163372558,31.4044,31.4173,31.3914,31.3979,90369.0163
2005-02-08 10:50:00,48.44,48.45,48.32,48.32,159259.68239460755,31.3979,31.4044,31.3201,31.3201,159259.6824
2005-02-08 11:00:00,48.29,48.33,48.27,48.27,131269.2791043071,31.3006,31.3266,31.2877,31.2877,131269.2791
2005-02-08 11:10:00,48.27,48.28,48.24,48.26,104992.57397463729,31.2877,31.2942,31.2682,31.2812,104992.574
2005-02-08 11:20:00,48.26,48.3,48.23,48.3,248828.97292356903,31.2812,31.3071,31.2618,31.3071,248828.9729
2005-02-08 11:30:00,48.28,48.3,48.27,48.28,48440.534673826114,31.2942,31.3071,31.2877,31.2942,48440.5347
2005-02-08 11:40:00,48.28,48.3,48.24,48.24,81914.77207814464,31.2942,31.3071,31.2682,31.2682,81914.7721
2005-02-08 11:50:00,48.24,48.25,48.24,48.25,91397.2352336342,31.2682,31.2747,31.2682,31.2747,91397.2352
2005-02-08 12:00:00,48.25,48.26,48.2,48.24,187707.0718610762,31.2747,31.2812,31.2423,31.2682,187707.0719
2005-02-08 12:10:00,48.25,48.26,48.2,48.25,69461.89877756198,31.2747,31.2812,31.2423,31.2747,69461.8988
2005-02-08 12:20:00,48.25,48.26,48.19,48.23,103621.61544613275,31.2747,31.2812,31.2358,31.2618,103621.6154
2005-02-08 12:30:00,48.23,48.25,48.22,48.25,38729.57843025248,31.2618,31.2747,31.2553,31.2747,38729.5784
2005-02-08 12:40:00,48.25,48.28,48.24,48.24,49583.00011424655,31.2747,31.2942,31.2682,31.2682,49583.0001
2005-02-08 12:50:00,48.24,48.25,48.19,48.25,40557.52313492517,31.2682,31.2747,31.2358,31.2747,40557.5231
2005-02-08 13:00:00,48.24,48.27,48.23,48.27,102250.65691762824,31.2682,31.2877,31.2618,31.2877,102250.6569
2005-02-08 13:10:00,48.26,48.27,48.23,48.25,42271.22129555581,31.2812,31.2877,31.2618,31.2747,42271.2213
2005-02-08 13:20:00,48.25,48.32,48.25,48.3,57123.27202102137,31.2747,31.3201,31.2747,31.3071,57123.272
2005-02-08 13:30:00,48.27,48.3,48.27,48.29,78373.12921284132,31.2877,31.3071,31.2877,31.3006,78373.1292
2005-02-08 13:40:00,48.3,48.31,48.25,48.27,58494.23054952588,31.3071,31.3136,31.2747,31.2877,58494.2305
2005-02-08 13:50:00,48.27,48.27,48.26,48.26,62150.11995887125,31.2877,31.2877,31.2812,31.2812,62150.12
2005-02-08 14:00:00,48.26,48.32,48.25,48.28,27419.170570090257,31.2812,31.3201,31.2747,31.2942,27419.1706
2005-02-08 14:10:00,48.3,48.35,48.28,48.33,59293.95635782018,31.3071,31.3395,31.2942,31.3266,59293.9564
2005-02-08 14:20:00,48.34,48.34,48.29,48.29,25705.472409459613,31.3331,31.3331,31.3006,31.3006,25705.4724
2005-02-08 14:30:00,48.31,48.31,48.24,48.26,74717.23980349595,31.3136,31.3136,31.2682,31.2812,74717.2398
2005-02-08 14:40:00,48.26,48.27,48.23,48.26,98252.02787615676,31.2812,31.2877,31.2618,31.2812,98252.0279
2005-02-08 14:50:00,48.25,48.28,48.23,48.28,93910.65920255912,31.2747,31.2942,31.2618,31.2942,93910.6592
2005-02-08 15:00:00,48.28,48.3,48.25,48.26,64777.79047183823,31.2942,31.3071,31.2747,31.2812,64777.7905
2005-02-08 15:10:00,48.26,48.3,48.26,48.27,83971.20987090141,31.2812,31.3071,31.2812,31.2877,83971.2099
2005-02-08 15:20:00,48.26,48.29,48.25,48.27,143150.91968467954,31.2812,31.3006,31.2747,31.2877,143150.9197
2005-02-08 15:30:00,48.27,48.32,48.26,48.28,116188.73529075744,31.2877,31.3201,31.2812,31.2942,116188.7353
2005-02-08 15:40:00,48.28,48.31,48.24,48.31,119387.63852393466,31.2942,31.3136,31.2682,31.3136,119387.6385
2005-02-08 15:50:00,48.3,48.32,48.23,48.23,199474.4658974066,31.3071,31.3201,31.2618,31.2618,199474.4659
2005-02-09 09:30:00,48.2,48.3,48.19,48.26,132868.7307208957,31.2423,31.3071,31.2358,31.2812,132868.7307
2005-02-09 09:40:00,48.26,48.32,48.24,48.32,210670.6272135268,31.2812,31.3201,31.2682,31.3201,210670.6272
2005-02-09 09:50:00,48.33,48.34,48.28,48.28,102136.4103735862,31.3266,31.3331,31.2942,31.2942,102136.4104
2005-02-09 10:00:00,48.28,48.34,48.27,48.28,69347.65223351994,31.2942,31.3331,31.2877,31.2942,69347.6522
2005-02-09 10:10:00,48.29,48.3,48.17,48.2,126699.41734262538,31.3006,31.3071,31.2229,31.2423,126699.4173
2005-02-09 10:20:00,48.19,48.2,48.0,48.04,163029.81834799497,31.2358,31.2423,31.1127,31.1386,163029.8183
2005-02-09 10:30:00,48.04,48.05,47.86,47.89,194904.6041357249,31.1386,31.1451,31.0219,31.0414,194904.6041
2005-02-09 10:40:00,47.89,47.96,47.88,47.96,173768.99348794698,31.0414,31.0867,31.0349,31.0867,173768.9935
2005-02-09 10:50:00,47.95,47.97,47.91,47.92,87627.09928024678,31.0803,31.0932,31.0543,31.0608,87627.0993
2005-02-09 11:00:00,47.93,47.93,47.87,47.88,66148.74900034274,31.0673,31.0673,31.0284,31.0349,66148.749
2005-02-09 11:10:00,47.87,47.91,47.84,47.91,148406.2607106135,31.0284,31.0543,31.009,31.0543,148406.2607
2005-02-09 11:20:00,47.91,48.05,47.91,48.04,156060.77916143037,31.0543,31.1451,31.0543,31.1386,156060.7792
2005-02-09 11:30:00,48.05,48.05,48.0,48.02,54038.61533188621,31.1451,31.1451,31.1127,31.1256,54038.6153
2005-02-09 11:40:00,48.01,48.03,47.98,48.0,135039.4150576945,31.1192,31.1321,31.0997,31.1127,135039.4151
2005-02-09 11:50:00,47.99,48.02,47.98,47.98,156289.27224951444,31.1062,31.1256,31.0997,31.0997,156289.2722
2005-02-09 12:00:00,47.98,48.01,47.98,47.98,41928.48166342968,31.0997,31.1192,31.0997,31.0997,41928.4817
2005-02-09 12:10:00,47.98,48.02,47.97,48.0,62721.35267908146,31.0997,31.1256,31.0932,31.1127,62721.3527
2005-02-09 12:20:00,48.01,48.09,48.0,48.09,184165.42899577288,31.1192,31.171,31.1127,31.171,184165.429
2005-02-09 12:30:00,48.07,48.09,48.05,48.05,116074.48874671542,31.158,31.171,31.1451,31.1451,116074.4887
2005-02-09 12:40:00,48.05,48.18,48.05,48.16,131155.03256026504,31.1451,31.2293,31.1451,31.2164,131155.0326
2005-02-09 12:50:00,48.16,48.3,48.16,48.28,119958.87124414487,31.2164,31.3071,31.2164,31.2942,119958.8712
2005-02-09 13:00:00,48.29,48.3,48.23,48.24,120073.11778818692,31.3006,31.3071,31.2618,31.2682,120073.1178
2005-02-09 13:10:00,48.24,48.25,48.22,48.25,59293.95635782018,31.2682,31.2747,31.2553,31.2747,59293.9564
2005-02-09 13:20:00,48.23,48.34,48.23,48.32,128298.868959214,31.2618,31.3331,31.2618,31.3201,128298.869
2005-02-09 13:30:00,48.32,48.39,48.3,48.39,172283.78841540043,31.3201,31.3655,31.3071,31.3655,172283.7884
2005-02-09 13:40:00,48.37,48.49,48.37,48.49,136067.6339540729,31.3525,31.4303,31.3525,31.4303,136067.634
2005-02-09 13:50:00,48.49,48.59,48.49,48.54,183708.4428196047,31.4303,31.4951,31.4303,31.4627,183708.4428
2005-02-09 14:00:00,48.54,48.57,48.33,48.33,361933.05152519135,31.4627,31.4821,31.3266,31.3266,361933.0515
2005-02-09 14:10:00,48.33,48.34,48.27,48.33,136981.60630640923,31.3266,31.3331,31.2877,31.3266,136981.6063
2005-02-09 14:20:00,48.33,48.39,48.23,48.3,86484.63383982635,31.3266,31.3655,31.2618,31.3071,86484.6338
2005-02-09 14:30:00,48.3,48.31,48.21,48.26,104992.57397463729,31.3071,31.3136,31.2488,31.2812,104992.574
2005-02-09 14:40:00,48.26,48.26,48.12,48.12,118702.1592596824,31.2812,31.2812,31.1905,31.1905,118702.1593
2005-02-09 14:50:00,48.12,48.16,48.1,48.1,66719.98172055295,31.1905,31.2164,31.1775,31.1775,66719.9817
2005-02-09 15:00:00,48.1,48.12,48.05,48.1,106020.79287101566,31.1775,31.1905,31.1451,31.1775,106020.7929
2005-02-09 15:10:00,48.1,48.1,47.96,48.02,121786.81594881754,31.1775,31.1775,31.0867,31.1256,121786.8159
2005-02-09 15:20:00,48.02,48.18,48.02,48.18,88998.05780875128,31.1256,31.2293,31.1256,31.2293,88998.0578
2005-02-09 15:30:00,48.17,48.19,48.05,48.12,108305.72375185652,31.2229,31.2358,31.1451,31.1905,108305.7238
2005-02-09 15:40:00,48.12,48.12,47.91,47.92,326973.60904832627,31.1905,31.1905,31.0543,31.0608,326973.609
2005-02-09 15:50:00,47.92,47.99,47.92,47.97,194904.6041357249,31.0608,31.1062,31.0608,31.0932,194904.6041
2005-02-10 09:30:00,48.19,48.19,48.02,48.02,208385.696332686,31.2358,31.2358,31.1256,31.1256,208385.6963
2005-02-10 09:40:00,48.01,48.14,47.98,47.98,188506.7976693705,31.1192,31.2034,31.0997,31.0997,188506.7977
2005-02-10 09:50:00,47.98,48.1,47.96,48.1,246772.5351308123,31.0997,31.1775,31.0867,31.1775,246772.5351
2005-02-10 10:00:00,48.09,48.13,48.05,48.1,143150.91968467954,31.171,31.1969,31.1451,31.1775,143150.9197
2005-02-10 10:10:00,48.1,48.12,48.05,48.06,174682.96584028334,31.1775,31.1905,31.1451,31.1516,174682.9658
2005-02-10 10:20:00,48.06,48.07,48.04,48.05,226093.9106592025,31.1516,31.158,31.1386,31.1451,226093.9107
2005-02-10 10:30:00,48.05,48.05,48.01,48.02,142465.44042042727,31.1451,31.1451,31.1192,31.1256,142465.4404
2005-02-10 10:40:00,48.03,48.07,48.02,48.05,69690.39186564606,31.1321,31.158,31.1256,31.1451,69690.3919
2005-02-10 10:50:00,48.07,48.07,48.03,48.05,63635.3250314178,31.158,31.158,31.1321,31.1451,63635.325
2005-02-10 11:00:00,48.05,48.05,48.0,48.03,75631.21215583228,31.1451,31.1451,31.1127,31.1321,75631.2122
2005-02-10 11:10:00,48.01,48.05,47.92,47.92,82486.00479835486,31.1192,31.1451,31.0608,31.0608,82486.0048
2005-02-10 11:20:00,47.95,47.97,47.84,47.96,82714.49788643894,31.0803,31.0932,31.009,31.0867,82714.4979
2005-02-10 11:30:00,47.97,48.0,47.94,47.94,40900.262767051296,31.0932,31.1127,31.0738,31.0738,40900.2628
2005-02-10 11:40:00,47.93,47.98,47.92,47.92,31532.04615560379,31.0673,31.0997,31.0608,31.0608,31532.0462
2005-02-10 11:50:00,47.92,47.99,47.91,47.98,35302.182108991205,31.0608,31.1062,31.0543,31.0997,35302.1821
2005-02-10 12:00:00,47.98,48.03,47.98,48.03,69347.65223351994,31.0997,31.1321,31.0997,31.1321,69347.6522
2005-02-10 12:10:00,48.0,48.0,47.96,47.98,91739.9748657603,31.1127,31.1127,31.0867,31.0997,91739.9749
2005-02-10 12:20:00,47.98,48.05,47.96,48.04,31189.306523477662,31.0997,31.1451,31.0867,31.1386,31189.3065
2005-02-10 12:30:00,48.02,48.07,48.02,48.07,144636.1247572261,31.1256,31.158,31.1256,31.158,144636.1248
2005-02-10 12:40:00,48.05,48.08,48.05,48.07,141551.46806809094,31.1451,31.1645,31.1451,31.158,141551.4681
2005-02-10 12:50:00,48.05,48.07,48.05,48.06,70490.11767394036,31.1451,31.158,31.1451,31.1516,70490.1177
2005-02-10 13:00:00,48.06,48.08,48.03,48.05,28447.38946646864,31.1516,31.1645,31.1321,31.1451,28447.3895
2005-02-10 13:10:00,48.05,48.12,48.03,48.12,341711.4132297498,31.1451,31.1905,31.1321,31.1905,341711.4132
2005-02-10 13:20:00,48.12,48.19,48.11,48.19,165086.25614075174,31.1905,31.2358,31.184,31.2358,165086.2561
2005-02-10 13:30:00,48.2,48.25,48.17,48.2,67633.95407288929,31.2423,31.2747,31.2229,31.2423,67633.9541
2005-02-10 13:40:00,48.2,48.23,48.19,48.22,32331.771963898093,31.2423,31.2618,31.2358,31.2553,32331.772
2005-02-10 13:50:00,48.21,48.4,48.21,48.4,86370.3872957843,31.2488,31.3719,31.2488,31.3719,86370.3873
2005-02-10 14:00:00,48.4,48.45,48.4,48.41,179938.3068662173,31.3719,31.4044,31.3719,31.3784,179938.3069
2005-02-10 14:10:00,48.41,48.42,48.4,48.4,59408.20290186222,31.3784,31.3849,31.3719,31.3719,59408.2029
2005-02-10 14:20:00,48.4,48.41,48.39,48.4,24448.760424997145,31.3719,31.3784,31.3655,31.3719,24448.7604
2005-02-10 14:30:00,48.4,48.4,48.3,48.33,150005.7123272021,31.3719,31.3719,31.3071,31.3266,150005.7123
2005-02-10 14:40:00,48.32,48.32,48.23,48.28,131383.52564834914,31.3201,31.3201,31.2618,31.2942,131383.5256
2005-02-10 14:50:00,48.26,48.37,48.26,48.33,95852.85045127384,31.2812,31.3525,31.2812,31.3266,95852.8505
2005-02-10 15:00:00,48.32,48.35,48.28,48.32,110133.6684565292,31.3201,31.3395,31.2942,31.3201,110133.6685
2005-02-10 15:10:00,48.3,48.34,48.26,48.3,54838.34114018051,31.3071,31.3331,31.2812,31.3071,54838.3411
2005-02-10 15:20:00,48.29,48.3,48.24,48.28,145778.59019764652,31.3006,31.3071,31.2682,31.2942,145778.5902
2005-02-10 15:30:00,48.27,48.34,48.22,48.22,85913.40111961613,31.2877,31.3331,31.2553,31.2553,85913.4011
2005-02-10 15:40:00,48.23,48.25,48.19,48.23,105678.05323888952,31.2618,31.2747,31.2358,31.2618,105678.0532
2005-02-10 15:50:00,48.23,48.26,48.2,48.24,132640.23763281162,31.2618,31.2812,31.2423,31.2682,132640.2376
2005-02-11 09:30:00,48.24,48.24,48.06,48.06,99622.98640466126,31.2682,31.2682,31.1516,31.1516,99622.9864
2005-02-11 09:40:00,48.06,48.19,48.05,48.12,122129.55558094368,31.1516,31.2358,31.1451,31.1905,122129.5556
2005-02-11 09:50:00,48.12,48.21,48.09,48.12,56780.53238889523,31.1905,31.2488,31.171,31.1905,56780.5324
2005-02-11 10:00:00,48.12,48.14,48.04,48.1,172398.03495944248,31.1905,31.2034,31.1386,31.1775,172398.035
2005-02-11 10:10:00,48.1,48.11,48.05,48.1,73574.77436307551,31.1775,31.184,31.1451,31.1775,73574.7744
2005-02-11 10:20:00,48.1,48.12,48.05,48.12,88655.31817662517,31.1775,31.1905,31.1451,31.1905,88655.3182
2005-02-11 10:30:00,48.11,48.12,48.05,48.07,57922.99782931567,31.184,31.1905,31.1451,31.158,57922.9978
2005-02-11 10:40:00,48.07,48.07,48.03,48.04,63521.07848737576,31.158,31.158,31.1321,31.1386,63521.0785
2005-02-11 10:50:00,48.05,48.06,48.03,48.05,48897.52084999429,31.1451,31.1516,31.1321,31.1451,48897.5208
2005-02-11 11:00:00,48.05,48.16,48.05,48.14,143379.41277276364,31.1451,31.2164,31.1451,31.2034,143379.4128
2005-02-11 11:10:00,48.13,48.32,48.13,48.28,120758.59705243916,31.1969,31.3201,31.1969,31.2942,120758.5971
2005-02-11 11:20:00,48.27,48.54,48.23,48.54,252027.87615674624,31.2877,31.4627,31.2618,31.4627,252027.8762
2005-02-11 11:30:00,48.56,48.6,48.4,48.52,168970.6386381812,31.4757,31.5016,31.3719,31.4497,168970.6386
2005-02-11 11:40:00,48.54,48.58,48.53,48.54,57466.01165314749,31.4627,31.4886,31.4562,31.4627,57466.0117
2005-02-11 11:50:00,48.54,48.61,48.52,48.59,99394.49331657718,31.4627,31.5081,31.4497,31.4951,99394.4933
2005-02-11 12:00:00,48.59,48.61,48.53,48.55,107734.49103164628,31.4951,31.5081,31.4562,31.4692,107734.491
2005-02-11 12:10:00,48.56,48.56,48.47,48.49,53124.64297954987,31.4757,31.4757,31.4173,31.4303,53124.643
2005-02-11 12:20:00,48.49,48.55,48.45,48.46,97223.80897977836,31.4303,31.4692,31.4044,31.4108,97223.809
2005-02-11 12:30:00,48.52,48.52,48.39,48.4,133782.70307323203,31.4497,31.4497,31.3655,31.3719,133782.7031
2005-02-11 12:40:00,48.4,48.42,48.36,48.37,61007.65451845082,31.3719,31.3849,31.346,31.3525,61007.6545
2005-02-11 12:50:00,48.37,48.39,48.32,48.32,41128.75585513538,31.3525,31.3655,31.3201,31.3201,41128.7559
2005-02-11 13:00:00,48.32,48.35,48.24,48.33,95624.35736318976,31.3201,31.3395,31.2682,31.3266,95624.3574
2005-02-11 13:10:00,48.34,48.35,48.27,48.28,54381.35496401234,31.3331,31.3395,31.2877,31.2942,54381.355
2005-02-11 13:20:00,48.29,48.38,48.29,48.37,37472.866445790016,31.3006,31.359,31.3006,31.3525,37472.8664
2005-02-11 13:30:00,48.37,48.42,48.32,48.4,37472.866445790016,31.3525,31.3849,31.3201,31.3719,37472.8664
2005-02-11 13:40:00,48.4,48.41,48.33,48.34,50382.72592254084,31.3719,31.3784,31.3266,31.3331,50382.7259
2005-02-11 13:50:00,48.35,48.39,48.34,48.38,110704.9011767394,31.3395,31.3655,31.3331,31.359,110704.9012
2005-02-11 14:00:00,48.37,48.37,48.26,48.33,119159.14543585056,31.3525,31.3525,31.2812,31.3266,119159.1454
2005-02-11 14:10:00,48.33,48.36,48.31,48.31,70033.13149777219,31.3266,31.346,31.3136,31.3136,70033.1315
2005-02-11 14:20:00,48.32,48.33,48.3,48.32,35187.93556494916,31.3201,31.3266,31.3071,31.3201,35187.9356
2005-02-11 14:30:00,48.31,48.34,48.31,48.32,56894.77893293728,31.3136,31.3331,31.3136,31.3201,56894.7789
2005-02-11 14:40:00,48.33,48.35,48.32,48.33,57922.99782931567,31.3266,31.3395,31.3201,31.3266,57922.9978
2005-02-11 14:50:00,48.33,48.35,48.33,48.33,49011.76739403633,31.3266,31.3395,31.3266,31.3266,49011.7674
2005-02-11 15:00:00,48.33,48.39,48.31,48.39,1584028.3331429225,31.3266,31.3655,31.3136,31.3655,1584028.3331
2005-02-11 15:10:00,48.39,48.42,48.33,48.34,106592.02559122589,31.3655,31.3849,31.3266,31.3331,106592.0256
2005-02-11 15:20:00,48.33,48.37,48.33,48.34,74031.7605392437,31.3266,31.3525,31.3266,31.3331,74031.7605
2005-02-11 15:30:00,48.34,48.34,48.24,48.26,94024.90574660116,31.3331,31.3331,31.2682,31.2812,94024.9057
2005-02-11 15:40:00,48.25,48.26,48.23,48.23,107734.49103164628,31.2747,31.2812,31.2618,31.2618,107734.491
2005-02-11 15:50:00,48.24,48.31,48.21,48.26,252370.6157888724,31.2682,31.3136,31.2488,31.2812,252370.6158
2005-02-14 09:30:00,48.24,48.28,48.18,48.19,172626.52804752658,31.2682,31.2942,31.2293,31.2358,172626.528
2005-02-14 09:40:00,48.19,48.19,47.98,47.98,243687.8784416772,31.2358,31.2358,31.0997,31.0997,243687.8784
2005-02-14 09:50:00,48.01,48.03,47.96,48.0,283331.429224266,31.1192,31.1321,31.0867,31.1127,283331.4292
2005-02-14 10:00:00,48.01,48.01,47.91,47.91,118130.9265394722,31.1192,31.1192,31.0543,31.0543,118130.9265
2005-02-14 10:10:00,47.91,47.92,47.88,47.89,167256.94047755055,31.0543,31.0608,31.0349,31.0414,167256.9405
2005-02-14 10:20:00,47.89,47.9,47.83,47.86,126128.18462241517,31.0414,31.0479,31.0025,31.0219,126128.1846
2005-02-14 10:30:00,47.86,47.95,47.85,47.9,248600.479835485,31.0219,31.0803,31.0154,31.0479,248600.4798
2005-02-14 10:40:00,47.9,47.91,47.88,47.88,76430.93796412658,31.0479,31.0543,31.0349,31.0349,76430.938
2005-02-14 10:50:00,47.88,47.9,47.85,47.87,119273.3919798926,31.0349,31.0479,31.0154,31.0284,119273.392
2005-02-14 11:00:00,47.87,47.89,47.85,47.88,47298.06923340569,31.0284,31.0414,31.0154,31.0349,47298.0692
2005-02-14 11:10:00,47.88,47.9,47.84,47.89,65806.00936821662,31.0349,31.0479,31.009,31.0414,65806.0094
2005-02-14 11:20:00,47.89,47.91,47.87,47.91,42728.20747172398,31.0414,31.0543,31.0284,31.0543,42728.2075
2005-02-14 11:30:00,47.91,47.92,47.89,47.92,47412.31577744773,31.0543,31.0608,31.0414,31.0608,47412.3158
2005-02-14 11:40:00,47.92,47.92,47.89,47.91,43642.17982406032,31.0608,31.0608,31.0414,31.0543,43642.1798
2005-02-14 11:50:00,47.92,47.92,47.88,47.89,66491.48863246887,31.0608,31.0608,31.0349,31.0414,66491.4886
2005-02-14 12:00:00,47.87,47.89,47.77,47.78,70490.11767394036,31.0284,31.0414,30.9636,30.9701,70490.1177
2005-02-14 12:10:00,47.79,47.82,47.75,47.82,75631.21215583228,30.9766,30.996,30.9506,30.996,75631.2122
2005-02-14 12:20:00,47.82,47.84,47.8,47.83,81686.27899006056,30.996,31.009,30.983,31.0025,81686.279
2005-02-14 12:30:00,47.83,47.91,47.83,47.85,182908.7170113104,31.0025,31.0543,31.0025,31.0154,182908.717
2005-02-14 12:40:00,47.86,47.86,47.8,47.83,33359.99086027648,31.0219,31.0219,30.983,31.0025,33359.9909
2005-02-14 12:50:00,47.83,47.84,47.77,47.82,69347.65223351994,31.0025,31.009,30.9636,30.996,69347.6522
2005-02-14 13:00:00,47.82,47.85,47.8,47.84,60436.421798240604,30.996,31.0154,30.983,31.009,60436.4218
2005-02-14 13:10:00,47.86,47.86,47.83,47.84,48554.78121786816,31.0219,31.0219,31.0025,31.009,48554.7812
2005-02-14 13:20:00,47.84,47.86,47.81,47.81,240260.4821204159,31.009,31.0219,30.9895,30.9895,240260.4821
2005-02-14 13:30:00,47.81,47.82,47.77,47.77,42956.70055980807,30.9895,30.996,30.9636,30.9636,42956.7006
2005-02-14 13:40:00,47.77,47.77,47.7,47.72,258539.9291671427,30.9636,30.9636,30.9182,30.9312,258539.9292
2005-02-14 13:50:00,47.71,47.72,47.63,47.65,132754.48417685364,30.9247,30.9312,30.8728,30.8858,132754.4842
2005-02-14 14:00:00,47.66,47.67,47.62,47.67,200731.17788186908,30.8923,30.8988,30.8664,30.8988,200731.1779
2005-02-14 14:10:00,47.67,47.75,47.67,47.74,98823.26059636696,30.8988,30.9506,30.8988,30.9441,98823.2606
2005-02-14 14:20:00,47.75,47.77,47.74,47.77,78601.6223009254,30.9506,30.9636,30.9441,30.9636,78601.6223
2005-02-14 14:30:00,47.77,47.77,47.72,47.73,103735.8619901748,30.9636,30.9636,30.9312,30.9377,103735.862
2005-02-14 14:40:00,47.74,47.75,47.69,47.72,85684.90803153205,30.9441,30.9506,30.9117,30.9312,85684.908
2005-02-14 14:50:00,47.73,47.75,47.72,47.75,62264.36650291329,30.9377,30.9506,30.9312,30.9506,62264.3665
2005-02-14 15:00:00,47.75,47.78,47.73,47.76,100765.45184508168,30.9506,30.9701,30.9377,30.9571,100765.4518
2005-02-14 15:10:00,47.76,47.79,47.75,47.78,82942.99097452303,30.9571,30.9766,30.9506,30.9701,82942.991
2005-02-14 15:20:00,47.78,47.79,47.75,47.76,117559.69381926196,30.9701,30.9766,30.9506,30.9571,117559.6938
2005-02-14 15:30:00,47.76,47.78,47.75,47.75,153090.36901633727,30.9571,30.9701,30.9506,30.9506,153090.369
2005-02-14 15:40:00,47.76,47.77,47.73,47.77,124185.99337370045,30.9571,30.9636,30.9377,30.9636,124185.9934
2005-02-14 15:50:00,47.76,47.77,47.7,47.75,197760.767736776,30.9571,30.9636,30.9182,30.9506,197760.7677
2005-02-15 09:30:00,47.84,47.84,47.71,47.77,227921.85536387525,31.009,31.009,30.9247,30.9636,227921.8554
2005-02-15 09:40:00,47.78,47.96,47.78,47.91,129212.84131155032,30.9701,31.0867,30.9701,31.0543,129212.8413
2005-02-15 09:50:00,47.91,47.91,47.74,47.74,98252.02787615676,31.0543,31.0543,30.9441,30.9441,98252.0279
2005-02-15 10:00:00,47.75,47.82,47.72,47.79,160859.13401119618,30.9506,30.996,30.9312,30.9766,160859.134
2005-02-15 10:10:00,47.79,47.84,47.78,47.82,113104.0786016223,30.9766,31.009,30.9701,30.996,113104.0786
2005-02-15 10:20:00,47.82,47.91,47.82,47.82,130926.53947218096,30.996,31.0543,30.996,30.996,130926.5395
2005-02-15 10:30:00,47.83,47.84,47.8,47.82,161430.36673140636,31.0025,31.009,30.983,30.996,161430.3667
2005-02-15 10:40:00,47.82,47.82,47.77,47.8,196732.5488403976,30.996,30.996,30.9636,30.983,196732.5488
2005-02-15 10:50:00,47.8,47.82,47.78,47.82,236147.6065349024,30.983,30.996,30.9701,30.996,236147.6065
2005-02-15 11:00:00,47.82,47.82,47.76,47.77,90140.52324917172,30.996,30.996,30.9571,30.9636,90140.5232
2005-02-15 11:10:00,47.77,47.8,47.77,47.79,56095.05312464298,30.9636,30.983,30.9636,30.9766,56095.0531
2005-02-15 11:20:00,47.79,47.81,47.77,47.78,99508.7398606192,30.9766,30.9895,30.9636,30.9701,99508.7399
2005-02-15 11:30:00,47.78,47.84,47.77,47.84,160173.6547469439,30.9701,31.009,30.9636,31.009,160173.6547
2005-02-15 11:40:00,47.84,47.84,47.83,47.83,51867.9309950874,31.009,31.009,31.0025,31.0025,51867.931
2005-02-15 11:50:00,47.83,47.86,47.83,47.84,126813.66388666743,31.0025,31.0219,31.0025,31.009,126813.6639
2005-02-15 12:00:00,47.84,47.88,47.84,47.88,117331.20073117789,31.009,31.0349,31.009,31.0349,117331.2007
2005-02-15 12:10:00,47.86,47.87,47.84,47.86,73917.51399520165,31.0219,31.0284,31.009,31.0219,73917.514
2005-02-15 12:20:00,47.86,47.87,47.82,47.82,52096.424083171485,31.0219,31.0284,30.996,30.996,52096.4241
2005-02-15 12:30:00,47.83,47.84,47.79,47.81,49925.739746372674,31.0025,31.009,30.9766,30.9895,49925.7397
2005-02-15 12:40:00,47.8,47.81,47.72,47.76,72203.81583457101,30.983,30.9895,30.9312,30.9571,72203.8158
2005-02-15 12:50:00,47.75,47.77,47.69,47.7,75745.45869987433,30.9506,30.9636,30.9117,30.9182,75745.4587
2005-02-15 13:00:00,47.7,47.72,47.67,47.7,155718.03952930425,30.9182,30.9312,30.8988,30.9182,155718.0395
2005-02-15 13:10:00,47.71,47.72,47.67,47.71,96881.06934765224,30.9247,30.9312,30.8988,30.9247,96881.0693
2005-02-15 13:20:00,47.72,47.79,47.64,47.65,91739.9748657603,30.9312,30.9766,30.8793,30.8858,91739.9749
2005-02-15 13:30:00,47.65,47.7,47.63,47.63,62721.35267908146,30.8858,30.9182,30.8728,30.8728,62721.3527
2005-02-15 13:40:00,47.64,47.68,47.63,47.67,118473.6661715983,30.8793,30.9053,30.8728,30.8988,118473.6662
2005-02-15 13:50:00,47.67,47.73,47.66,47.7,68547.92642522564,30.8988,30.9377,30.8923,30.9182,68547.9264
2005-02-15 14:00:00,47.7,47.73,47.7,47.7,50154.23283445676,30.9182,30.9377,30.9182,30.9182,50154.2328
2005-02-15 14:10:00,47.71,47.74,47.68,47.73,76430.93796412658,30.9247,30.9441,30.9053,30.9377,76430.938
2005-02-15 14:20:00,47.73,47.83,47.71,47.8,113104.0786016223,30.9377,31.0025,30.9247,30.983,113104.0786
2005-02-15 14:30:00,47.81,47.82,47.77,47.8,128184.62241517194,30.9895,30.996,30.9636,30.983,128184.6224
2005-02-15 14:40:00,47.79,47.8,47.72,47.72,131269.2791043071,30.9766,30.983,30.9312,30.9312,131269.2791
2005-02-15 14:50:00,47.71,47.72,47.63,47.72,80772.3066377242,30.9247,30.9312,30.8728,30.9312,80772.3066
2005-02-15 15:00:00,47.71,47.8,47.71,47.8,98366.2744201988,30.9247,30.983,30.9247,30.983,98366.2744
2005-02-15 15:10:00,47.8,47.84,47.75,47.75,167713.92665371872,30.983,31.009,30.9506,30.9506,167713.9267
2005-02-15 15:20:00,47.75,47.76,47.73,47.74,99965.72603678738,30.9506,30.9571,30.9377,30.9441,99965.726
2005-02-15 15:30:00,47.74,47.76,47.7,47.73,281617.7310636353,30.9441,30.9571,30.9182,30.9377,281617.7311
2005-02-15 15:40:00,47.73,47.74,47.7,47.7,172969.2676796527,30.9377,30.9441,30.9182,30.9182,172969.2677
2005-02-15 15:50:00,47.7,47.7,47.7,47.7,185422.14098023536,30.9182,30.9182,30.9182,30.9182,185422.141
2005-02-16 09:30:00,47.62,47.66,47.53,47.55,185879.1271564036,30.8664,30.8923,30.808,30.821,185879.1272
2005-02-16 09:40:00,47.54,47.55,47.44,47.55,140865.9888038387,30.8145,30.821,30.7497,30.821,140865.9888
2005-02-16 09:50:00,47.55,47.56,47.49,47.49,141437.2215240489,30.821,30.8275,30.7821,30.7821,141437.2215
2005-02-16 10:00:00,47.49,47.56,47.42,47.54,124071.7468296584,30.7821,30.8275,30.7367,30.8145,124071.7468
2005-02-16 10:10:00,47.55,47.64,47.49,47.63,121672.56940477552,30.821,30.8793,30.7821,30.8728,121672.5694
2005-02-16 10:20:00,47.63,47.63,47.55,47.6,67976.69370501542,30.8728,30.8728,30.821,30.8534,67976.6937
2005-02-16 10:30:00,47.6,47.63,47.56,47.62,238546.7839597852,30.8534,30.8728,30.8275,30.8664,238546.784
2005-02-16 10:40:00,47.61,47.63,47.57,47.61,111161.88735290758,30.8599,30.8728,30.834,30.8599,111161.8874
2005-02-16 10:50:00,47.6,47.61,47.54,47.6,87055.86656003656,30.8534,30.8599,30.8145,30.8534,87055.8666
2005-02-16 11:00:00,47.6,47.63,47.55,47.61,48212.04158574203,30.8534,30.8728,30.821,30.8599,48212.0416
2005-02-16 11:10:00,47.6,47.6,47.54,47.55,58722.72363760996,30.8534,30.8534,30.8145,30.821,58722.7236
2005-02-16 11:20:00,47.55,47.6,47.54,47.6,78830.11538900949,30.821,30.8534,30.8145,30.8534,78830.1154
2005-02-16 11:30:00,47.59,47.62,47.56,47.6,95167.3711870216,30.8469,30.8664,30.8275,30.8534,95167.3712
2005-02-16 11:40:00,47.59,47.59,47.54,47.55,103050.38272592254,30.8469,30.8469,30.8145,30.821,103050.3827
2005-02-16 11:50:00,47.55,47.57,47.54,47.56,42728.20747172398,30.821,30.834,30.8145,30.8275,42728.2075
2005-02-16 12:00:00,47.56,47.6,47.55,47.57,104649.83434251114,30.8275,30.8534,30.821,30.834,104649.8343
2005-02-16 12:10:00,47.56,47.58,47.55,47.57,120073.11778818692,30.8275,30.8404,30.821,30.834,120073.1178
2005-02-16 12:20:00,47.56,47.63,47.54,47.62,114360.79058608475,30.8275,30.8728,30.8145,30.8664,114360.7906
2005-02-16 12:30:00,47.62,47.63,47.59,47.63,74602.9932594539,30.8664,30.8728,30.8469,30.8728,74602.9933
2005-02-16 12:40:00,47.62,47.66,47.57,47.6,146007.08328573062,30.8664,30.8923,30.834,30.8534,146007.0833
2005-02-16 12:50:00,47.6,47.63,47.6,47.63,93225.17993830689,30.8534,30.8728,30.8534,30.8728,93225.1799
2005-02-16 13:00:00,47.63,47.64,47.59,47.64,42499.7143836399,30.8728,30.8793,30.8469,30.8793,42499.7144
2005-02-16 13:10:00,47.63,47.67,47.63,47.67,69004.91260139381,30.8728,30.8988,30.8728,30.8988,69004.9126
2005-02-16 13:20:00,47.67,47.67,47.62,47.63,471495.4872615104,30.8988,30.8988,30.8664,30.8728,471495.4873
2005-02-16 13:30:00,47.63,47.64,47.6,47.63,135610.64777790473,30.8728,30.8793,30.8534,30.8728,135610.6478
2005-02-16 13:40:00,47.63,47.68,47.63,47.67,61807.38032674512,30.8728,30.9053,30.8728,30.8988,61807.3803
2005-02-16 13:50:00,47.67,47.7,47.64,47.67,116645.72146692562,30.8988,30.9182,30.8793,30.8988,116645.7215
2005-02-16 14:00:00,47.67,47.75,47.67,47.72,80201.07391751399,30.8988,30.9506,30.8988,30.9312,80201.0739
2005-02-16 14:10:00,47.72,47.74,47.69,47.7,77573.40340454702,30.9312,30.9441,30.9117,30.9182,77573.4034
2005-02-16 14:20:00,47.7,47.73,47.7,47.72,52781.903347423744,30.9182,30.9377,30.9182,30.9312,52781.9033
2005-02-16 14:30:00,47.73,47.8,47.72,47.8,175254.19856049356,30.9377,30.983,30.9312,30.983,175254.1986
2005-02-16 14:40:00,47.78,47.91,47.78,47.81,171369.8160630641,30.9701,31.0543,30.9701,30.9895,171369.8161
2005-02-16 14:50:00,47.82,47.95,47.82,47.95,121672.56940477552,30.996,31.0803,30.996,31.0803,121672.5694
2005-02-16 15:00:00,47.95,47.98,47.89,47.94,319433.3371415515,31.0803,31.0997,31.0414,31.0738,319433.3371
2005-02-16 15:10:00,47.92,47.95,47.91,47.92,82600.25134239689,31.0608,31.0803,31.0543,31.0608,82600.2513
2005-02-16 15:20:00,47.92,47.96,47.91,47.95,128298.868959214,31.0608,31.0867,31.0543,31.0803,128298.869
2005-02-16 15:30:00,47.95,47.98,47.94,47.94,278076.088198332,31.0803,31.0997,31.0738,31.0738,278076.0882
2005-02-16 15:40:00,47.93,47.98,47.93,47.94,125671.198446247,31.0673,31.0997,31.0673,31.0738,125671.1984
2005-02-16 15:50:00,47.93,47.95,47.8,47.81,192391.18016679995,31.0673,31.0803,30.983,30.9895,192391.1802
2005-02-17 09:30:00,47.84,47.97,47.84,47.92,144978.86438935224,31.009,31.0932,31.009,31.0608,144978.8644
2005-02-17 09:40:00,47.95,48.01,47.93,48.0,189535.0165657489,31.0803,31.1192,31.0673,31.1127,189535.0166
2005-02-17 09:50:00,48.0,48.04,47.97,48.02,81914.77207814464,31.1127,31.1386,31.0932,31.1256,81914.7721
2005-02-17 10:00:00,48.02,48.08,48.01,48.04,164286.53033245745,31.1256,31.1645,31.1192,31.1386,164286.5303
2005-02-17 10:10:00,48.04,48.04,47.84,48.03,189649.2631097909,31.1386,31.1386,31.009,31.1321,189649.2631
2005-02-17 10:20:00,47.99,47.99,47.84,47.92,240488.9752085,31.1062,31.1062,31.009,31.0608,240488.9752
2005-02-17 10:30:00,47.93,47.97,47.92,47.95,152404.889752085,31.0673,31.0932,31.0608,31.0803,152404.8898
2005-02-17 10:40:00,47.95,47.99,47.92,47.98,74488.74671541186,31.0803,31.1062,31.0608,31.0997,74488.7467
2005-02-17 10:50:00,47.98,48.02,47.98,48.02,127841.88278304582,31.0997,31.1256,31.0997,31.1256,127841.8828
2005-02-17 11:00:00,48.02,48.02,47.97,47.98,123843.25374157431,31.1256,31.1256,31.0932,31.0997,123843.2537
2005-02-17 11:10:00,47.98,48.01,47.97,47.98,176053.92436878785,31.0997,31.1192,31.0932,31.0997,176053.9244
2005-02-17 11:20:00,47.98,48.03,47.98,48.02,102479.15000571232,31.0997,31.1321,31.0997,31.1256,102479.15
2005-02-17 11:30:00,48.03,48.05,47.98,47.98,32103.27887581401,31.1321,31.1451,31.0997,31.0997,32103.2789
2005-02-17 11:40:00,47.99,48.0,47.98,47.99,248943.2194676111,31.1062,31.1127,31.0997,31.1062,248943.2195
2005-02-17 11:50:00,47.99,47.99,47.95,47.96,276248.1434936593,31.1062,31.1062,31.0803,31.0867,276248.1435
2005-02-17 12:00:00,47.95,48.04,47.92,47.98,89683.53707300355,31.0803,31.1386,31.0608,31.0997,89683.5371
2005-02-17 12:10:00,47.99,48.0,47.93,48.0,53810.12224380213,31.1062,31.1127,31.0673,31.1127,53810.1222
2005-02-17 12:20:00,47.99,48.02,47.96,47.97,30275.334171141323,31.1062,31.1256,31.0867,31.0932,30275.3342
2005-02-17 12:30:00,47.97,47.98,47.94,47.98,159031.18930652348,31.0932,31.0997,31.0738,31.0997,159031.1893
2005-02-17 12:40:00,47.98,47.99,47.97,47.99,45470.12452873301,31.0997,31.1062,31.0932,31.1062,45470.1245
2005-02-17 12:50:00,47.99,48.01,47.98,48.01,75059.97943562207,31.1062,31.1192,31.0997,31.1192,75059.9794
2005-02-17 13:00:00,47.99,48.02,47.93,47.94,282303.2103278876,31.1062,31.1256,31.0673,31.0738,282303.2103
2005-02-17 13:10:00,47.93,47.98,47.92,47.94,55409.57386039072,31.0673,31.0997,31.0608,31.0738,55409.5739
2005-02-17 13:20:00,47.91,47.92,47.84,47.84,62378.61304695533,31.0543,31.0608,31.009,31.009,62378.613
2005-02-17 13:30:00,47.84,47.9,47.82,47.88,72546.55546669713,31.009,31.0479,30.996,31.0349,72546.5555
2005-02-17 13:40:00,47.9,47.93,47.89,47.9,44099.16600022849,31.0479,31.0673,31.0414,31.0479,44099.166
2005-02-17 13:50:00,47.91,47.91,47.82,47.84,41928.48166342968,31.0543,31.0543,30.996,31.009,41928.4817
2005-02-17 14:00:00,47.84,47.84,47.79,47.79,97223.80897977836,31.009,31.009,30.9766,30.9766,97223.809
2005-02-17 14:10:00,47.79,47.91,47.77,47.88,64663.543927796185,30.9766,31.0543,30.9636,31.0349,64663.5439
2005-02-17 14:20:00,47.89,47.89,47.82,47.84,48554.78121786816,31.0414,31.0414,30.996,31.009,48554.7812
2005-02-17 14:30:00,47.84,47.96,47.84,47.96,192962.41288701017,31.009,31.0867,31.009,31.0867,192962.4129
2005-02-17 14:40:00,47.97,47.99,47.88,47.9,96081.34353935794,31.0932,31.1062,31.0349,31.0479,96081.3435
2005-02-17 14:50:00,47.91,47.91,47.88,47.88,77916.14303667314,31.0543,31.0543,31.0349,31.0349,77916.143
2005-02-17 15:00:00,47.88,47.95,47.87,47.94,143493.65931680566,31.0349,31.0803,31.0284,31.0738,143493.6593
2005-02-17 15:10:00,47.95,47.95,47.91,47.93,151833.65703187478,31.0803,31.0803,31.0543,31.0673,151833.657
2005-02-17 15:20:00,47.93,47.93,47.9,47.9,135724.89432194678,31.0673,31.0673,31.0479,31.0479,135724.8943
2005-02-17 15:30:00,47.9,47.93,47.86,47.91,154918.31372100994,31.0479,31.0673,31.0219,31.0543,154918.3137
2005-02-17 15:40:00,47.91,47.94,47.84,47.84,147149.54872615103,31.0543,31.0738,31.009,31.009,147149.5487
2005-02-17 15:50:00,47.84,47.84,47.72,47.74,226665.1433794128,31.009,31.009,30.9312,30.9441,226665.1434
2005-02-18 09:30:00,47.62,47.63,47.52,47.57,477436.30755169655,30.8664,30.8728,30.8015,30.834,477436.3076
2005-02-18 09:40:00,47.57,47.62,47.57,47.59,287558.55135382153,30.834,30.8664,30.834,30.8469,287558.5514
2005-02-18 09:50:00,47.58,47.58,47.49,47.57,160059.40820290186,30.8404,30.8404,30.7821,30.834,160059.4082
2005-02-18 10:00:00,47.55,47.57,47.54,47.56,159830.9151148178,30.821,30.834,30.8145,30.8275,159830.9151
2005-02-18 10:10:00,47.56,47.58,47.49,47.49,160859.13401119618,30.8275,30.8404,30.7821,30.7821,160859.134
2005-02-18 10:20:00,47.49,47.49,47.38,47.38,122015.30903690164,30.7821,30.7821,30.7108,30.7108,122015.309
2005-02-18 10:30:00,47.38,47.42,47.34,47.42,223237.7470581515,30.7108,30.7367,30.6849,30.7367,223237.7471
2005-02-18 10:40:00,47.42,47.43,47.37,47.4,248828.97292356903,30.7367,30.7432,30.7043,30.7238,248828.9729
2005-02-18 10:50:00,47.4,47.48,47.4,47.43,169427.62481434937,30.7238,30.7756,30.7238,30.7432,169427.6248
2005-02-18 11:00:00,47.42,47.46,47.37,47.4,145550.09710956243,30.7367,30.7627,30.7043,30.7238,145550.0971
2005-02-18 11:10:00,47.42,47.42,47.32,47.34,111847.36661715985,30.7367,30.7367,30.6719,30.6849,111847.3666
2005-02-18 11:20:00,47.34,47.41,47.32,47.39,178567.34833771278,30.6849,30.7302,30.6719,30.7173,178567.3483
2005-02-18 11:30:00,47.38,47.39,47.35,47.36,92882.44030618074,30.7108,30.7173,30.6914,30.6978,92882.4403
2005-02-18 11:40:00,47.36,47.43,47.36,47.42,151376.67085570662,30.6978,30.7432,30.6978,30.7367,151376.6709
2005-02-18 11:50:00,47.43,47.49,47.42,47.45,236033.35999086028,30.7432,30.7821,30.7367,30.7562,236033.36
2005-02-18 12:00:00,47.44,47.5,47.42,47.45,128413.11550325603,30.7497,30.7886,30.7367,30.7562,128413.1155
2005-02-18 12:10:00,47.46,47.49,47.42,47.49,68205.1867930995,30.7627,30.7821,30.7367,30.7821,68205.1868
2005-02-18 12:20:00,47.49,47.49,47.42,47.42,31189.306523477662,30.7821,30.7821,30.7367,30.7367,31189.3065
2005-02-18 12:30:00,47.43,47.46,47.42,47.45,46269.8503370273,30.7432,30.7627,30.7367,30.7562,46269.8503
2005-02-18 12:40:00,47.45,47.5,47.43,47.45,96995.31589169428,30.7562,30.7886,30.7432,30.7562,96995.3159
2005-02-18 12:50:00,47.45,47.47,47.44,47.45,32446.01850794013,30.7562,30.7691,30.7497,30.7562,32446.0185
2005-02-18 13:00:00,47.46,47.47,47.42,47.42,111733.1200731178,30.7627,30.7691,30.7367,30.7367,111733.1201
2005-02-18 13:10:00,47.42,47.42,47.4,47.41,29247.11527476294,30.7367,30.7367,30.7238,30.7302,29247.1153
2005-02-18 13:20:00,47.41,47.42,47.4,47.42,34388.20975665486,30.7302,30.7367,30.7238,30.7367,34388.2098
2005-02-18 13:30:00,47.4,47.42,47.4,47.42,34616.702844738946,30.7238,30.7367,30.7238,30.7367,34616.7028
2005-02-18 13:40:00,47.42,47.42,47.36,47.37,182680.22392322632,30.7367,30.7367,30.6978,30.7043,182680.2239
2005-02-18 13:50:00,47.38,47.42,47.37,47.41,64549.29738375414,30.7108,30.7367,30.7043,30.7302,64549.2974
2005-02-18 14:00:00,47.42,47.42,47.4,47.41,64892.03701588027,30.7367,30.7367,30.7238,30.7302,64892.037
2005-02-18 14:10:00,47.41,47.42,47.4,47.4,94253.39883468526,30.7302,30.7367,30.7238,30.7238,94253.3988
2005-02-18 14:20:00,47.4,47.42,47.38,47.4,283559.92231235007,30.7238,30.7367,30.7108,30.7238,283559.9223
2005-02-18 14:30:00,47.4,47.44,47.4,47.43,53924.36878784417,30.7238,30.7497,30.7238,30.7432,53924.3688
2005-02-18 14:40:00,47.43,47.45,47.43,47.45,41928.48166342968,30.7432,30.7562,30.7432,30.7562,41928.4817
2005-02-18 14:50:00,47.44,47.49,47.43,47.45,97452.30206786245,30.7497,30.7821,30.7432,30.7562,97452.3021
2005-02-18 15:00:00,47.45,47.48,47.43,47.46,68662.17296926767,30.7562,30.7756,30.7432,30.7627,68662.173
2005-02-18 15:10:00,47.46,47.49,47.45,47.47,144293.38512509997,30.7627,30.7821,30.7562,30.7691,144293.3851
2005-02-18 15:20:00,47.46,47.5,47.44,47.47,113104.0786016223,30.7627,30.7886,30.7497,30.7691,113104.0786
2005-02-18 15:30:00,47.49,47.62,47.49,47.59,135153.66160173656,30.7821,30.8664,30.7821,30.8469,135153.6616
2005-02-18 15:40:00,47.6,47.62,47.56,47.61,236376.0996229864,30.8534,30.8664,30.8275,30.8599,236376.0996
2005-02-18 15:50:00,47.61,47.61,47.39,47.39,229407.0604364218,30.8599,30.8599,30.7173,30.7173,229407.0604
2005-02-22 09:30:00,47.29,47.37,47.27,47.34,175825.43128070375,30.6525,30.7043,30.6395,30.6849,175825.4313
2005-02-22 09:40:00,47.32,47.34,47.22,47.26,176510.91054495602,30.6719,30.6849,30.6071,30.633,176510.9105
2005-02-22 09:50:00,47.27,47.36,47.26,47.35,231006.5120530104,30.6395,30.6978,30.633,30.6914,231006.5121
2005-02-22 10:00:00,47.34,47.45,47.3,47.31,243687.8784416772,30.6849,30.7562,30.6589,30.6654,243687.8784
2005-02-22 10:10:00,47.3,47.35,47.29,47.34,111733.1200731178,30.6589,30.6914,30.6525,30.6849,111733.1201
2005-02-22 10:20:00,47.34,47.46,47.34,47.44,139380.78373129212,30.6849,30.7627,30.6849,30.7497,139380.7837
2005-02-22 10:30:00,47.45,47.58,47.45,47.56,111504.6269850337,30.7562,30.8404,30.7562,30.8275,111504.627
2005-02-22 10:40:00,47.57,47.57,47.49,47.55,96766.8228036102,30.834,30.834,30.7821,30.821,96766.8228
2005-02-22 10:50:00,47.55,47.56,47.41,47.42,81229.29281389237,30.821,30.8275,30.7302,30.7367,81229.2928
2005-02-22 11:00:00,47.42,47.42,47.35,47.38,174225.97966411518,30.7367,30.7367,30.6914,30.7108,174225.9797
2005-02-22 11:10:00,47.38,47.39,47.32,47.34,97223.80897977836,30.7108,30.7173,30.6719,30.6849,97223.809
2005-02-22 11:20:00,47.34,47.35,47.27,47.28,186336.1133325717,30.6849,30.6914,30.6395,30.646,186336.1133
2005-02-22 11:30:00,47.28,47.31,47.27,47.29,87170.1131040786,30.646,30.6654,30.6395,30.6525,87170.1131
2005-02-22 11:40:00,47.28,47.32,47.27,47.32,108762.70992802468,30.646,30.6719,30.6395,30.6719,108762.7099
2005-02-22 11:50:00,47.32,47.39,47.32,47.34,124185.99337370045,30.6719,30.7173,30.6719,30.6849,124185.9934
2005-02-22 12:00:00,47.34,47.35,47.31,47.32,89683.53707300355,30.6849,30.6914,30.6654,30.6719,89683.5371
2005-02-22 12:10:00,47.31,47.32,47.23,47.25,116302.9818347995,30.6654,30.6719,30.6136,30.6265,116302.9818
2005-02-22 12:20:00,47.27,47.27,47.1,47.15,172512.28150348453,30.6395,30.6395,30.5293,30.5617,172512.2815
2005-02-22 12:30:00,47.14,47.15,47.01,47.01,147378.04181423513,30.5552,30.5617,30.471,30.471,147378.0418
2005-02-22 12:40:00,47.02,47.12,47.02,47.12,73917.51399520165,30.4775,30.5423,30.4775,30.5423,73917.514
2005-02-22 12:50:00,47.12,47.18,47.11,47.11,97909.2882440306,30.5423,30.5812,30.5358,30.5358,97909.2882
2005-02-22 13:00:00,47.11,47.16,47.07,47.15,79858.33428538787,30.5358,30.5682,30.5099,30.5617,79858.3343
2005-02-22 13:10:00,47.14,47.17,47.13,47.15,64435.0508397121,30.5552,30.5747,30.5488,30.5617,64435.0508
2005-02-22 13:20:00,47.15,47.17,47.15,47.17,46841.08305723752,30.5617,30.5747,30.5617,30.5747,46841.0831
2005-02-22 13:30:00,47.17,47.18,47.13,47.14,103964.35507825889,30.5747,30.5812,30.5488,30.5552,103964.3551
2005-02-22 13:40:00,47.14,47.23,47.14,47.21,95624.35736318976,30.5552,30.6136,30.5552,30.6006,95624.3574
2005-02-22 13:50:00,47.2,47.23,47.14,47.17,143493.65931680566,30.5941,30.6136,30.5552,30.5747,143493.6593
2005-02-22 14:00:00,47.17,47.2,47.13,47.14,82714.49788643894,30.5747,30.5941,30.5488,30.5552,82714.4979
2005-02-22 14:10:00,47.13,47.2,47.12,47.19,92996.6868502228,30.5488,30.5941,30.5423,30.5876,92996.6869
2005-02-22 14:20:00,47.19,47.2,47.14,47.19,123957.50028561636,30.5876,30.5941,30.5552,30.5876,123957.5003
2005-02-22 14:30:00,47.19,47.21,47.11,47.11,260824.8600479836,30.5876,30.6006,30.5358,30.5358,260824.86
2005-02-22 14:40:00,47.12,47.12,47.03,47.05,146121.32982977264,30.5423,30.5423,30.4839,30.4969,146121.3298
2005-02-22 14:50:00,47.04,47.07,47.03,47.07,82600.25134239689,30.4904,30.5099,30.4839,30.5099,82600.2513
2005-02-22 15:00:00,47.07,47.14,47.07,47.14,174111.73312007313,30.5099,30.5552,30.5099,30.5552,174111.7331
2005-02-22 15:10:00,47.13,47.13,47.07,47.1,127841.88278304582,30.5488,30.5488,30.5099,30.5293,127841.8828
2005-02-22 15:20:00,47.11,47.11,46.99,46.99,198217.7539129441,30.5358,30.5358,30.458,30.458,198217.7539
2005-02-22 15:30:00,46.99,47.09,46.99,47.08,222895.00742602532,30.458,30.5228,30.458,30.5163,222895.0074
2005-02-22 15:40:00,47.09,47.2,47.08,47.16,322746.4869187707,30.5228,30.5941,30.5163,30.5682,322746.4869
2005-02-22 15:50:00,47.15,47.16,47.07,47.08,356106.4777790472,30.5617,30.5682,30.5099,30.5163,356106.4778
2005-02-23 09:30:00,47.07,47.27,47.07,47.26,181537.7584828059,30.5099,30.6395,30.5099,30.633,181537.7585
2005-02-23 09:40:00,47.27,47.28,47.17,47.19,119387.63852393466,30.6395,30.646,30.5747,30.5876,119387.6385
2005-02-23 09:50:00,47.19,47.27,47.17,47.27,123043.52793328004,30.5876,30.6395,30.5747,30.6395,123043.5279
2005-02-23 10:00:00,47.24,47.26,47.13,47.15,100308.46566891352,30.6201,30.633,30.5488,30.5617,100308.4657
2005-02-23 10:10:00,47.15,47.2,47.12,47.14,117216.95418713584,30.5617,30.5941,30.5423,30.5552,117216.9542
2005-02-23 10:20:00,47.15,47.17,47.11,47.11,110476.40808865531,30.5617,30.5747,30.5358,30.5358,110476.4081
2005-02-23 10:30:00,47.1,47.15,47.09,47.1,91968.4679538444,30.5293,30.5617,30.5228,30.5293,91968.468
2005-02-23 10:40:00,47.09,47.09,47.01,47.06,104192.84816634296,30.5228,30.5228,30.471,30.5034,104192.8482
2005-02-23 10:50:00,47.06,47.12,47.06,47.07,92196.96104192849,30.5034,30.5423,30.5034,30.5099,92196.961
2005-02-23 11:00:00,47.07,47.09,47.06,47.09,57694.504741231576,30.5099,30.5228,30.5034,30.5228,57694.5047
2005-02-23 11:10:00,47.09,47.16,47.08,47.14,100194.21912487148,30.5228,30.5682,30.5163,30.5552,100194.2191
2005-02-23 11:20:00,47.14,47.2,47.14,47.15,76430.93796412658,30.5552,30.5941,30.5552,30.5617,76430.938
2005-02-23 11:30:00,47.15,47.33,47.15,47.26,341254.42705358163,30.5617,30.6784,30.5617,30.633,341254.4271
2005-02-23 11:40:00,47.26,47.27,47.15,47.15,49240.260482120415,30.633,30.6395,30.5617,30.5617,49240.2605
2005-02-23 11:50:00,47.15,47.2,47.15,47.2,50953.95864275106,30.5617,30.5941,30.5617,30.5941,50953.9586
2005-02-23 12:00:00,47.21,47.24,47.15,47.16,60436.421798240604,30.6006,30.6201,30.5617,30.5682,60436.4218
2005-02-23 12:10:00,47.16,47.19,47.15,47.15,52781.903347423744,30.5682,30.5876,30.5617,30.5617,52781.9033
2005-02-23 12:20:00,47.15,47.18,47.15,47.16,27304.92402604821,30.5617,30.5812,30.5617,30.5682,27304.924
2005-02-23 12:30:00,47.17,47.18,47.16,47.17,159373.9289386496,30.5747,30.5812,30.5682,30.5747,159373.9289
2005-02-23 12:40:00,47.17,47.17,47.11,47.13,84999.4287672798,30.5747,30.5747,30.5358,30.5488,84999.4288
2005-02-23 12:50:00,47.13,47.14,47.11,47.12,75516.96561179025,30.5488,30.5552,30.5358,30.5423,75516.9656
2005-02-23 13:00:00,47.11,47.13,47.1,47.1,40786.01622300925,30.5358,30.5488,30.5293,30.5293,40786.0162
2005-02-23 13:10:00,47.1,47.11,47.09,47.1,70832.8573060665,30.5293,30.5358,30.5228,30.5293,70832.8573
2005-02-23 13:20:00,47.09,47.1,47.05,47.08,85227.92185536388,30.5228,30.5293,30.4969,30.5163,85227.9219
2005-02-23 13:30:00,47.08,47.09,47.07,47.08,55866.5600365589,30.5163,30.5228,30.5099,30.5163,55866.56
2005-02-23 13:40:00,47.08,47.08,47.05,47.06,90940.24905746602,30.5163,30.5163,30.4969,30.5034,90940.2491
2005-02-23 13:50:00,47.06,47.09,47.05,47.06,101907.91728550212,30.5034,30.5228,30.4969,30.5034,101907.9173
2005-02-23 14:00:00,47.07,47.17,47.05,47.11,83971.20987090141,30.5099,30.5747,30.4969,30.5358,83971.2099
2005-02-23 14:10:00,47.11,47.11,47.02,47.06,109333.9426482349,30.5358,30.5358,30.4775,30.5034,109333.9426
2005-02-23 14:20:00,47.07,47.14,47.06,47.12,45698.61761681709,30.5099,30.5552,30.5034,30.5423,45698.6176
2005-02-23 14:30:00,47.11,47.27,47.1,47.27,215126.2424311665,30.5358,30.6395,30.5293,30.6395,215126.2424
2005-02-23 14:40:00,47.27,47.28,47.21,47.27,86598.8803838684,30.6395,30.646,30.6006,30.6395,86598.8804
2005-02-23 14:50:00,47.27,47.34,47.27,47.32,107848.73757568834,30.6395,30.6849,30.6395,30.6719,107848.7376
2005-02-23 15:00:00,47.3,47.34,47.29,47.33,74031.7605392437,30.6589,30.6849,30.6525,30.6784,74031.7605
2005-02-23 15:10:00,47.32,47.35,47.27,47.33,73003.54164286531,30.6719,30.6914,30.6395,30.6784,73003.5416
2005-02-23 15:20:00,47.34,47.39,47.34,47.35,67748.20061693134,30.6849,30.7173,30.6849,30.6914,67748.2006
2005-02-23 15:30:00,47.35,47.37,47.32,47.35,138581.05792299783,30.6914,30.7043,30.6719,30.6914,138581.0579
2005-02-23 15:40:00,47.34,47.37,47.27,47.35,159145.43585056553,30.6849,30.7043,30.6395,30.6914,159145.4359
2005-02-23 15:50:00,47.35,47.35,47.24,47.26,120758.59705243916,30.6914,30.6914,30.6201,30.633,120758.5971
2005-02-24 09:30:00,47.2,47.27,47.13,47.26,107277.50485547812,30.5941,30.6395,30.5488,30.633,107277.5049
2005-02-24 09:40:00,47.27,47.31,47.16,47.16,74488.74671541186,30.6395,30.6654,30.5682,30.5682,74488.7467
2005-02-24 09:50:00,47.16,47.23,47.15,47.22,61121.90106249286,30.5682,30.6136,30.5617,30.6071,61121.9011
2005-02-24 10:00:00,47.2,47.4,47.16,47.39,94596.13846681138,30.5941,30.7238,30.5682,30.7173,94596.1385
2005-02-24 10:10:00,47.45,47.58,47.42,47.51,156974.7515137667,30.7562,30.8404,30.7367,30.7951,156974.7515
2005-02-24 10:20:00,47.51,47.51,47.47,47.5,86256.14075174226,30.7951,30.7951,30.7691,30.7886,86256.1408
2005-02-24 10:30:00,47.5,47.66,47.49,47.64,151605.1639437907,30.7886,30.8923,30.7821,30.8793,151605.1639
2005-02-24 10:40:00,47.65,47.66,47.63,47.63,129212.84131155032,30.8858,30.8923,30.8728,30.8728,129212.8413
2005-02-24 10:50:00,47.63,47.64,47.55,47.56,142008.4542442591,30.8728,30.8793,30.821,30.8275,142008.4542
2005-02-24 11:00:00,47.56,47.56,47.48,47.52,191020.22163829545,30.8275,30.8275,30.7756,30.8015,191020.2216
2005-02-24 11:10:00,47.49,47.57,47.49,47.56,89112.30435279333,30.7821,30.834,30.7821,30.8275,89112.3044
2005-02-24 11:20:00,47.56,47.6,47.56,47.58,119730.37815606076,30.8275,30.8534,30.8275,30.8404,119730.3782
2005-02-24 11:30:00,47.58,47.62,47.57,47.57,98137.78133211473,30.8404,30.8664,30.834,30.834,98137.7813
2005-02-24 11:40:00,47.57,47.63,47.57,47.59,152976.12247229522,30.834,30.8728,30.834,30.8469,152976.1225
2005-02-24 11:50:00,47.59,47.63,47.57,47.63,95167.3711870216,30.8469,30.8728,30.834,30.8728,95167.3712
2005-02-24 12:00:00,47.63,47.63,47.57,47.59,94938.87809893752,30.8728,30.8728,30.834,30.8469,94938.8781
2005-02-24 12:10:00,47.59,47.63,47.57,47.59,104649.83434251114,30.8469,30.8728,30.834,30.8469,104649.8343
2005-02-24 12:20:00,47.59,47.63,47.58,47.62,76659.43105221067,30.8469,30.8728,30.8404,30.8664,76659.4311
2005-02-24 12:30:00,47.62,47.62,47.58,47.58,53010.39643550783,30.8664,30.8664,30.8404,30.8404,53010.3964
2005-02-24 12:40:00,47.58,47.59,47.54,47.56,114703.5302182109,30.8404,30.8469,30.8145,30.8275,114703.5302
2005-02-24 12:50:00,47.55,47.56,47.51,47.52,90711.75596938192,30.821,30.8275,30.7951,30.8015,90711.756
2005-02-24 13:00:00,47.53,47.53,47.48,47.51,563349.7086713127,30.808,30.808,30.7756,30.7951,563349.7087
2005-02-24 13:10:00,47.52,47.53,47.49,47.49,36558.89409345367,30.8015,30.808,30.7821,30.7821,36558.8941
2005-02-24 13:20:00,47.49,47.53,47.49,47.49,115389.00948246317,30.7821,30.808,30.7821,30.7821,115389.0095
2005-02-24 13:30:00,47.48,47.58,47.47,47.56,96081.34353935794,30.7756,30.8404,30.7691,30.8275,96081.3435
2005-02-24 13:40:00,47.57,47.57,47.55,47.56,38615.33188621044,30.834,30.834,30.821,30.8275,38615.3319
2005-02-24 13:50:00,47.57,47.62,47.56,47.59,63406.83194333372,30.834,30.8664,30.8275,30.8469,63406.8319
2005-02-24 14:00:00,47.58,47.63,47.57,47.61,84428.19604706958,30.8404,30.8728,30.834,30.8599,84428.196
2005-02-24 14:10:00,47.63,47.73,47.6,47.65,132411.74454472752,30.8728,30.9377,30.8534,30.8858,132411.7445
2005-02-24 14:20:00,47.65,47.7,47.63,47.65,54952.58768422256,30.8858,30.9182,30.8728,30.8858,54952.5877
2005-02-24 14:30:00,47.65,47.67,47.58,47.59,52210.67062721353,30.8858,30.8988,30.8404,30.8469,52210.6706
2005-02-24 14:40:00,47.59,47.6,47.57,47.58,68205.1867930995,30.8469,30.8534,30.834,30.8404,68205.1868
2005-02-24 14:50:00,47.57,47.59,47.49,47.56,131269.2791043071,30.834,30.8469,30.7821,30.8275,131269.2791
2005-02-24 15:00:00,47.55,47.57,47.54,47.56,114360.79058608475,30.821,30.834,30.8145,30.8275,114360.7906
2005-02-24 15:10:00,47.56,47.6,47.55,47.55,74831.48634753798,30.8275,30.8534,30.821,30.821,74831.4863
2005-02-24 15:20:00,47.55,47.63,47.54,47.61,188621.04421341253,30.821,30.8728,30.8145,30.8599,188621.0442
2005-02-24 15:30:00,47.61,47.7,47.6,47.63,99280.24677253512,30.8599,30.9182,30.8534,30.8728,99280.2468
2005-02-24 15:40:00,47.63,47.63,47.54,47.55,159373.9289386496,30.8728,30.8728,30.8145,30.821,159373.9289
2005-02-24 15:50:00,47.54,47.61,47.5,47.6,318633.6113332572,30.8145,30.8599,30.7886,30.8534,318633.6113
2005-02-25 09:30:00,47.49,47.63,47.49,47.63,240031.98903233177,30.7821,30.8728,30.7821,30.8728,240031.989
2005-02-25 09:40:00,47.63,47.63,47.58,47.58,110819.14772078145,30.8728,30.8728,30.8404,30.8404,110819.1477
2005-02-25 09:50:00,47.58,47.6,47.55,47.6,81343.53935793442,30.8404,30.8534,30.821,30.8534,81343.5394
2005-02-25 10:00:00,47.59,47.6,47.53,47.55,93796.41265851707,30.8469,30.8534,30.808,30.821,93796.4127
2005-02-25 10:10:00,47.55,47.58,47.51,47.56,135953.38741003085,30.821,30.8404,30.7951,30.8275,135953.3874
2005-02-25 10:20:00,47.56,47.6,47.55,47.6,63406.83194333372,30.8275,30.8534,30.821,30.8534,63406.8319
2005-02-25 10:30:00,47.59,47.59,47.51,47.54,92082.71449788644,30.8469,30.8469,30.7951,30.8145,92082.7145
2005-02-25 10:40:00,47.53,47.57,47.51,47.52,67862.44716097339,30.808,30.834,30.7951,30.8015,67862.4472
2005-02-25 10:50:00,47.52,47.56,47.46,47.55,90140.52324917172,30.8015,30.8275,30.7627,30.821,90140.5232
2005-02-25 11:00:00,47.58,47.64,47.54,47.62,138124.07174682966,30.8404,30.8793,30.8145,30.8664,138124.0717
2005-02-25 11:10:00,47.62,47.66,47.56,47.56,78030.38958071519,30.8664,30.8923,30.8275,30.8275,78030.3896
2005-02-25 11:20:00,47.56,47.62,47.56,47.59,64320.80429567006,30.8275,30.8664,30.8275,30.8469,64320.8043
2005-02-25 11:30:00,47.59,47.68,47.57,47.64,137552.83902661945,30.8469,30.9053,30.834,30.8793,137552.839
2005-02-25 11:40:00,47.63,47.66,47.61,47.63,39072.31806237861,30.8728,30.8923,30.8599,30.8728,39072.3181
2005-02-25 11:50:00,47.63,47.77,47.63,47.77,116302.9818347995,30.8728,30.9636,30.8728,30.9636,116302.9818
2005-02-25 12:00:00,47.75,47.77,47.74,47.74,49011.76739403633,30.9506,30.9636,30.9441,30.9441,49011.7674
2005-02-25 12:10:00,47.75,47.77,47.73,47.75,49925.739746372674,30.9506,30.9636,30.9377,30.9506,49925.7397
2005-02-25 12:20:00,47.75,47.79,47.72,47.77,92425.45413001256,30.9506,30.9766,30.9312,30.9636,92425.4541
2005-02-25 12:30:00,47.76,47.8,47.74,47.78,47755.05540957386,30.9571,30.983,30.9441,30.9701,47755.0554
2005-02-25 12:40:00,47.77,47.79,47.76,47.78,50154.23283445676,30.9636,30.9766,30.9571,30.9701,50154.2328
2005-02-25 12:50:00,47.78,47.78,47.76,47.78,43527.93328001828,30.9701,30.9701,30.9571,30.9701,43527.9333
2005-02-25 13:00:00,47.77,47.77,47.73,47.73,40786.01622300925,30.9636,30.9636,30.9377,30.9377,40786.0162
2005-02-25 13:10:00,47.74,47.74,47.7,47.72,64206.55775162802,30.9441,30.9441,30.9182,30.9312,64206.5578
2005-02-25 13:20:00,47.73,47.74,47.7,47.7,53353.136067633954,30.9377,30.9441,30.9182,30.9182,53353.1361
2005-02-25 13:30:00,47.68,47.7,47.66,47.7,58608.47709356792,30.9053,30.9182,30.8923,30.9182,58608.4771
2005-02-25 13:40:00,47.7,47.77,47.69,47.76,48897.52084999429,30.9182,30.9636,30.9117,30.9571,48897.5208
2005-02-25 13:50:00,47.77,47.81,47.75,47.76,49583.00011424655,30.9636,30.9895,30.9506,30.9571,49583.0001
2005-02-25 14:00:00,47.76,47.78,47.74,47.75,32103.27887581401,30.9571,30.9701,30.9441,30.9506,32103.2789
2005-02-25 14:10:00,47.75,47.89,47.74,47.84,54724.094596138464,30.9506,31.0414,30.9441,31.009,54724.0946
2005-02-25 14:20:00,47.84,47.92,47.84,47.87,54952.58768422256,31.009,31.0608,31.009,31.0284,54952.5877
2005-02-25 14:30:00,47.87,47.91,47.84,47.86,37815.60607791614,31.0284,31.0543,31.009,31.0219,37815.6061
2005-02-25 14:40:00,47.86,47.87,47.82,47.87,73917.51399520165,31.0219,31.0284,30.996,31.0284,73917.514
2005-02-25 14:50:00,47.87,47.87,47.84,47.84,37130.12681366389,31.0284,31.0284,31.009,31.009,37130.1268
2005-02-25 15:00:00,47.84,47.9,47.79,47.8,56780.53238889523,31.009,31.0479,30.9766,30.983,56780.5324
2005-02-25 15:10:00,47.8,47.84,47.78,47.81,57351.76510910545,30.983,31.009,30.9701,30.9895,57351.7651
2005-02-25 15:20:00,47.81,47.88,47.77,47.79,97909.2882440306,30.9895,31.0349,30.9636,30.9766,97909.2882
2005-02-25 15:30:00,47.79,47.83,47.75,47.76,135724.89432194678,30.9766,31.0025,30.9506,30.9571,135724.8943
2005-02-25 15:40:00,47.76,47.8,47.76,47.77,131612.01873643324,30.9571,30.983,30.9571,30.9636,131612.0187
2005-02-25 15:50:00,47.77,47.82,47.75,47.82,150805.4381354964,30.9636,30.996,30.9506,30.996,150805.4381
2005-02-28 09:30:00,47.62,47.65,47.58,47.63,126356.67771049928,30.8664,30.8858,30.8404,30.8728,126356.6777
2005-02-28 09:40:00,47.63,47.7,47.63,47.7,72203.81583457101,30.8728,30.9182,30.8728,30.9182,72203.8158
2005-02-28 09:50:00,47.7,47.71,47.66,47.66,128527.36204729808,30.9182,30.9247,30.8923,30.8923,128527.362
2005-02-28 10:00:00,47.66,47.69,47.62,47.67,103393.12235804868,30.8923,30.9117,30.8664,30.8988,103393.1224
2005-02-28 10:10:00,47.67,47.68,47.64,47.65,79858.33428538787,30.8988,30.9053,30.8793,30.8858,79858.3343
2005-02-28 10:20:00,47.64,47.89,47.63,47.89,83856.96332685936,30.8793,31.0414,30.8728,31.0414,83856.9633
2005-02-28 10:30:00,47.87,47.9,47.84,47.84,279789.78635896265,31.0284,31.0479,31.009,31.009,279789.7864
2005-02-28 10:40:00,47.86,47.89,47.82,47.83,79972.5808294299,31.0219,31.0414,30.996,31.0025,79972.5808
2005-02-28 10:50:00,47.83,47.86,47.79,47.86,72546.55546669713,31.0025,31.0219,30.9766,31.0219,72546.5555
2005-02-28 11:00:00,47.85,47.85,47.77,47.79,99965.72603678738,31.0154,31.0154,30.9636,30.9766,99965.726
2005-02-28 11:10:00,47.8,47.84,47.75,47.77,99851.47949274536,30.983,31.009,30.9506,30.9636,99851.4795
2005-02-28 11:20:00,47.77,47.77,47.73,47.77,150119.95887124413,30.9636,30.9636,30.9377,30.9636,150119.9589
2005-02-28 11:30:00,47.77,47.84,47.76,47.84,115503.2560265052,30.9636,31.009,30.9571,31.009,115503.256
2005-02-28 11:40:00,47.84,47.84,47.77,47.77,38044.09916600023,31.009,31.009,30.9636,30.9636,38044.0992
2005-02-28 11:50:00,47.76,47.77,47.71,47.71,49583.00011424655,30.9571,30.9636,30.9247,30.9247,49583.0001
2005-02-28 12:00:00,47.7,47.71,47.65,47.67,248828.97292356903,30.9182,30.9247,30.8858,30.8988,248828.9729
2005-02-28 12:10:00,47.65,47.67,47.46,47.48,144978.86438935224,30.8858,30.8988,30.7627,30.7756,144978.8644
2005-02-28 12:20:00,47.5,47.5,47.31,47.32,348908.9455043985,30.7886,30.7886,30.6654,30.6719,348908.9455
2005-02-28 12:30:00,47.32,47.34,47.3,47.3,135724.89432194678,30.6719,30.6849,30.6589,30.6589,135724.8943
2005-02-28 12:40:00,47.31,47.41,47.31,47.34,119958.87124414487,30.6654,30.7302,30.6654,30.6849,119958.8712
2005-02-28 12:50:00,47.32,47.32,47.27,47.31,44898.89180852279,30.6719,30.6719,30.6395,30.6654,44898.8918
2005-02-28 13:00:00,47.3,47.35,47.29,47.31,45013.138352564834,30.6589,30.6914,30.6525,30.6654,45013.1384
2005-02-28 13:10:00,47.31,47.33,47.27,47.33,36787.38718153776,30.6654,30.6784,30.6395,30.6784,36787.3872
2005-02-28 13:20:00,47.33,47.41,47.25,47.41,130126.81366388669,30.6784,30.7302,30.6265,30.7302,130126.8137
2005-02-28 13:30:00,47.37,47.4,47.35,47.37,111504.6269850337,30.7043,30.7238,30.6914,30.7043,111504.627
2005-02-28 13:40:00,47.37,47.39,47.3,47.34,96766.8228036102,30.7043,30.7173,30.6589,30.6849,96766.8228
2005-02-28 13:50:00,47.35,47.36,47.25,47.29,56780.53238889523,30.6914,30.6978,30.6265,30.6525,56780.5324
2005-02-28 14:00:00,47.28,47.29,47.22,47.27,134011.19616131613,30.646,30.6525,30.6071,30.6395,134011.1962
2005-02-28 14:10:00,47.28,47.38,47.27,47.38,84770.93567919571,30.646,30.7108,30.6395,30.7108,84770.9357
2005-02-28 14:20:00,47.38,47.4,47.31,47.35,104649.83434251114,30.7108,30.7238,30.6654,30.6914,104649.8343
2005-02-28 14:30:00,47.34,47.35,47.32,47.34,49583.00011424655,30.6849,30.6914,30.6719,30.6849,49583.0001
2005-02-28 14:40:00,47.34,47.41,47.34,47.38,60893.40797440877,30.6849,30.7302,30.6849,30.7108,60893.408
2005-02-28 14:50:00,47.38,47.42,47.37,47.4,144864.6178453102,30.7108,30.7367,30.7043,30.7238,144864.6178
2005-02-28 15:00:00,47.41,47.41,47.36,47.39,98709.01405232491,30.7302,30.7302,30.6978,30.7173,98709.0141
2005-02-28 15:10:00,47.39,47.52,47.37,47.52,81000.79972580829,30.7173,30.8015,30.7043,30.8015,81000.7997
2005-02-28 15:20:00,47.52,47.52,47.48,47.49,69233.40568947789,30.8015,30.8015,30.7756,30.7821,69233.4057
2005-02-28 15:30:00,47.49,47.61,47.49,47.56,114589.28367416884,30.7821,30.8599,30.7821,30.8275,114589.2837
2005-02-28 15:40:00,47.55,47.56,47.42,47.42,156632.0118816406,30.821,30.8275,30.7367,30.7367,156632.0119
2005-02-28 15:50:00,47.42,47.45,47.4,47.4,203130.355306752,30.7367,30.7562,30.7238,30.7238,203130.3553
2005-03-01 09:30:00,47.22,47.53,47.2,47.49,427396.32126128185,30.6071,30.808,30.5941,30.7821,427396.3213
2005-03-01 09:40:00,47.49,47.66,47.49,47.64,120644.35050839712,30.7821,30.8923,30.7821,30.8793,120644.3505
2005-03-01 09:50:00,47.63,47.7,47.61,47.7,180052.55341025934,30.8728,30.9182,30.8599,30.9182,180052.5534
2005-03-01 10:00:00,47.69,47.77,47.65,47.77,224608.705586656,30.9117,30.9636,30.8858,30.9636,224608.7056
2005-03-01 10:10:00,47.75,47.8,47.71,47.71,74146.00708328573,30.9506,30.983,30.9247,30.9247,74146.0071
2005-03-01 10:20:00,47.72,47.75,47.7,47.72,51068.2051867931,30.9312,30.9506,30.9182,30.9312,51068.2052
2005-03-01 10:30:00,47.73,47.78,47.72,47.75,43299.4401919342,30.9377,30.9701,30.9312,30.9506,43299.4402
2005-03-01 10:40:00,47.76,47.83,47.76,47.79,194333.37141551467,30.9571,31.0025,30.9571,30.9766,194333.3714
2005-03-01 10:50:00,47.79,47.82,47.75,47.77,284473.8946646864,30.9766,30.996,30.9506,30.9636,284473.8947
2005-03-01 11:00:00,47.77,47.77,47.69,47.75,382725.9225408432,30.9636,30.9636,30.9117,30.9506,382725.9225
2005-03-01 11:10:00,47.74,47.75,47.7,47.7,52781.903347423744,30.9441,30.9506,30.9182,30.9182,52781.9033
2005-03-01 11:20:00,47.7,47.71,47.68,47.7,176282.41745687195,30.9182,30.9247,30.9053,30.9182,176282.4175
2005-03-01 11:30:00,47.7,47.71,47.68,47.69,40557.52313492517,30.9182,30.9247,30.9053,30.9117,40557.5231
2005-03-01 11:40:00,47.69,47.71,47.66,47.7,90369.0163372558,30.9117,30.9247,30.8923,30.9182,90369.0163
2005-03-01 11:50:00,47.7,47.76,47.7,47.72,51867.9309950874,30.9182,30.9571,30.9182,30.9312,51867.931
2005-03-01 12:00:00,47.71,47.77,47.7,47.77,43413.68673597624,30.9247,30.9636,30.9182,30.9636,43413.6867
2005-03-01 12:10:00,47.77,47.77,47.75,47.77,69233.40568947789,30.9636,30.9636,30.9506,30.9636,69233.4057
2005-03-01 12:20:00,47.78,47.79,47.75,47.75,59293.95635782018,30.9701,30.9766,30.9506,30.9506,59293.9564
2005-03-01 12:30:00,47.74,47.74,47.7,47.71,66491.48863246887,30.9441,30.9441,30.9182,30.9247,66491.4886
2005-03-01 12:40:00,47.71,47.74,47.7,47.74,78601.6223009254,30.9247,30.9441,30.9182,30.9441,78601.6223
2005-03-01 12:50:00,47.74,47.74,47.67,47.71,106363.5325031418,30.9441,30.9441,30.8988,30.9247,106363.5325
2005-03-01 13:00:00,47.71,47.72,47.7,47.7,39986.29041471495,30.9247,30.9312,30.9182,30.9182,39986.2904
2005-03-01 13:10:00,47.7,47.7,47.67,47.69,43070.94710385011,30.9182,30.9182,30.8988,30.9117,43070.9471
2005-03-01 13:20:00,47.66,47.69,47.63,47.65,56437.79275676911,30.8923,30.9117,30.8728,30.8858,56437.7928
2005-03-01 13:30:00,47.64,47.73,47.64,47.68,74031.7605392437,30.8793,30.9377,30.8793,30.9053,74031.7605
2005-03-01 13:40:00,47.69,47.77,47.68,47.72,53238.88952359191,30.9117,30.9636,30.9053,30.9312,53238.8895
2005-03-01 13:50:00,47.7,47.75,47.7,47.71,51296.698274877184,30.9182,30.9506,30.9182,30.9247,51296.6983
2005-03-01 14:00:00,47.71,47.75,47.7,47.7,138695.30446703988,30.9247,30.9506,30.9182,30.9182,138695.3045
2005-03-01 14:10:00,47.7,47.73,47.69,47.72,60550.668342282646,30.9182,30.9377,30.9117,30.9312,60550.6683
2005-03-01 14:20:00,47.72,47.73,47.68,47.69,69918.88495373016,30.9312,30.9377,30.9053,30.9117,69918.885
2005-03-01 14:30:00,47.68,47.73,47.68,47.72,51068.2051867931,30.9053,30.9377,30.9053,30.9312,51068.2052
2005-03-01 14:40:00,47.73,47.73,47.7,47.72,101679.42419741803,30.9377,30.9377,30.9182,30.9312,101679.4242
2005-03-01 14:50:00,47.72,47.72,47.67,47.71,77687.64994858905,30.9312,30.9312,30.8988,30.9247,77687.6499
2005-03-01 15:00:00,47.71,47.83,47.71,47.82,139723.52336341827,30.9247,31.0025,30.9247,30.996,139723.5234
2005-03-01 15:10:00,47.82,47.87,47.81,47.86,116874.21455500972,30.996,31.0284,30.9895,31.0219,116874.2146
2005-03-01 15:20:00,47.86,47.92,47.86,47.92,161201.8736433223,31.0219,31.0608,31.0219,31.0608,161201.8736
2005-03-01 15:30:00,47.93,47.96,47.91,47.94,195247.34376785104,31.0673,31.0867,31.0543,31.0738,195247.3438
2005-03-01 15:40:00,47.95,47.98,47.93,47.94,360447.8464526448,31.0803,31.0997,31.0673,31.0738,360447.8465
2005-03-01 15:50:00,47.93,47.93,47.82,47.87,209071.1755969382,31.0673,31.0673,30.996,31.0284,209071.1756
2005-03-02 09:30:00,47.49,47.66,47.45,47.6,213869.530446704,30.7821,30.8923,30.7562,30.8534,213869.5304
2005-03-02 09:40:00,47.6,47.6,47.4,47.46,129098.59476750829,30.8534,30.8534,30.7238,30.7627,129098.5948
2005-03-02 09:50:00,47.47,47.49,47.42,47.47,63635.3250314178,30.7691,30.7821,30.7367,30.7691,63635.325
2005-03-02 10:00:00,47.47,47.62,47.47,47.62,92196.96104192849,30.7691,30.8664,30.7691,30.8664,92196.961
2005-03-02 10:10:00,47.62,47.74,47.62,47.73,113332.57168970638,30.8664,30.9441,30.8664,30.9377,113332.5717
2005-03-02 10:20:00,47.72,47.9,47.72,47.89,109562.43573631898,30.9312,31.0479,30.9312,31.0414,109562.4357
2005-03-02 10:30:00,47.91,47.97,47.87,47.9,186564.60642065576,31.0543,31.0932,31.0284,31.0479,186564.6064
2005-03-02 10:40:00,47.91,47.91,47.84,47.86,84199.7029589855,31.0543,31.0543,31.009,31.0219,84199.703
2005-03-02 10:50:00,47.86,48.08,47.86,48.08,141551.46806809094,31.0219,31.1645,31.0219,31.1645,141551.4681
2005-03-02 11:00:00,48.05,48.1,48.04,48.09,116074.48874671542,31.1451,31.1775,31.1386,31.171,116074.4887
2005-03-02 11:10:00,48.09,48.27,48.08,48.24,470238.7752770479,31.171,31.2877,31.1645,31.2682,470238.7753
2005-03-02 11:20:00,48.26,48.27,48.19,48.21,110019.42191248716,31.2812,31.2877,31.2358,31.2488,110019.4219
2005-03-02 11:30:00,48.21,48.22,48.17,48.18,71175.59693819263,31.2488,31.2553,31.2229,31.2293,71175.5969
2005-03-02 11:40:00,48.19,48.19,48.16,48.19,74374.50017136981,31.2358,31.2358,31.2164,31.2358,74374.5002
2005-03-02 11:50:00,48.19,48.32,48.19,48.32,159488.17548269164,31.2358,31.3201,31.2358,31.3201,159488.1755
2005-03-02 12:00:00,48.31,48.33,48.29,48.29,128527.36204729808,31.3136,31.3266,31.3006,31.3006,128527.362
2005-03-02 12:10:00,48.3,48.3,48.28,48.28,51410.944818919226,31.3071,31.3071,31.2942,31.2942,51410.9448
2005-03-02 12:20:00,48.27,48.3,48.27,48.29,51982.17753912944,31.2877,31.3071,31.2877,31.3006,51982.1775
2005-03-02 12:30:00,48.29,48.31,48.27,48.28,39643.55078258883,31.3006,31.3136,31.2877,31.2942,39643.5508
2005-03-02 12:40:00,48.27,48.31,48.25,48.29,64435.0508397121,31.2877,31.3136,31.2747,31.3006,64435.0508
2005-03-02 12:50:00,48.31,48.31,48.28,48.28,58151.49091739975,31.3136,31.3136,31.2942,31.2942,58151.4909
2005-03-02 13:00:00,48.29,48.3,48.27,48.27,86713.12692791043,31.3006,31.3071,31.2877,31.2877,86713.1269
2005-03-02 13:10:00,48.27,48.3,48.27,48.27,106934.765223352,31.2877,31.3071,31.2877,31.2877,106934.7652
2005-03-02 13:20:00,48.28,48.3,48.25,48.28,76430.93796412658,31.2942,31.3071,31.2747,31.2942,76430.938
2005-03-02 13:30:00,48.27,48.32,48.26,48.29,41814.23511938764,31.2877,31.3201,31.2812,31.3006,41814.2351
2005-03-02 13:40:00,48.3,48.31,48.25,48.26,169541.87135839142,31.3071,31.3136,31.2747,31.2812,169541.8714
2005-03-02 13:50:00,48.26,48.26,48.1,48.14,322517.9938306866,31.2812,31.2812,31.1775,31.2034,322517.9938
2005-03-02 14:00:00,48.16,48.22,48.14,48.17,95624.35736318976,31.2164,31.2553,31.2034,31.2229,95624.3574
2005-03-02 14:10:00,48.17,48.2,48.13,48.2,133896.94961727408,31.2229,31.2423,31.1969,31.2423,133896.9496
2005-03-02 14:20:00,48.2,48.26,48.2,48.22,189420.77002170685,31.2423,31.2812,31.2423,31.2553,189420.77
2005-03-02 14:30:00,48.22,48.24,48.07,48.1,172740.7745915686,31.2553,31.2682,31.158,31.1775,172740.7746
2005-03-02 14:40:00,48.08,48.1,48.02,48.02,143265.1662287216,31.1645,31.1775,31.1256,31.1256,143265.1662
2005-03-02 14:50:00,48.02,48.05,48.01,48.05,83171.48406260711,31.1256,31.1451,31.1192,31.1451,83171.4841
2005-03-02 15:00:00,48.05,48.12,48.05,48.11,127499.14315091968,31.1451,31.1905,31.1451,31.184,127499.1432
2005-03-02 15:10:00,48.11,48.12,47.98,47.98,87855.59236833086,31.184,31.1905,31.0997,31.0997,87855.5924
2005-03-02 15:20:00,47.99,48.05,47.99,48.03,101336.6845652919,31.1062,31.1451,31.1062,31.1321,101336.6846
2005-03-02 15:30:00,48.04,48.07,48.01,48.03,118359.41962755629,31.1386,31.158,31.1192,31.1321,118359.4196
2005-03-02 15:40:00,48.03,48.04,47.98,48.0,75745.45869987433,31.1321,31.1386,31.0997,31.1127,75745.4587
2005-03-02 15:50:00,47.99,48.0,47.91,47.91,224608.705586656,31.1062,31.1127,31.0543,31.0543,224608.7056
2005-03-03 09:30:00,47.99,48.14,47.99,48.1,149434.4796069919,31.1062,31.2034,31.1062,31.1775,149434.4796
2005-03-03 09:40:00,48.11,48.18,47.99,48.08,89797.78361704558,31.184,31.2293,31.1062,31.1645,89797.7836
2005-03-03 09:50:00,48.1,48.1,47.98,47.98,61236.147606534905,31.1775,31.1775,31.0997,31.0997,61236.1476
2005-03-03 10:00:00,47.98,48.14,47.95,48.12,104421.34125442704,31.0997,31.2034,31.0803,31.1905,104421.3413
2005-03-03 10:10:00,48.11,48.12,48.05,48.07,64663.543927796185,31.184,31.1905,31.1451,31.158,64663.5439
2005-03-03 10:20:00,48.07,48.12,48.02,48.07,108534.2168399406,31.158,31.1905,31.1256,31.158,108534.2168
2005-03-03 10:30:00,48.1,48.1,47.98,48.05,165428.99577287788,31.1775,31.1775,31.0997,31.1451,165428.9958
2005-03-03 10:40:00,48.05,48.18,48.05,48.16,179938.3068662173,31.1451,31.2293,31.1451,31.2164,179938.3069
2005-03-03 10:50:00,48.16,48.26,48.12,48.26,77002.1706843368,31.2164,31.2812,31.1905,31.2812,77002.1707
2005-03-03 11:00:00,48.26,48.26,48.14,48.15,178567.34833771278,31.2812,31.2812,31.2034,31.2099,178567.3483
2005-03-03 11:10:00,48.15,48.17,48.12,48.13,100993.94493316577,31.2099,31.2229,31.1905,31.1969,100993.9449
2005-03-03 11:20:00,48.13,48.19,48.1,48.14,174911.4589283674,31.1969,31.2358,31.1775,31.2034,174911.4589
2005-03-03 11:30:00,48.13,48.14,48.1,48.12,73917.51399520165,31.1969,31.2034,31.1775,31.1905,73917.514
2005-03-03 11:40:00,48.12,48.13,48.01,48.02,308237.1758254313,31.1905,31.1969,31.1192,31.1256,308237.1758
2005-03-03 11:50:00,48.02,48.02,47.86,47.9,135496.40123386268,31.1256,31.1256,31.0219,31.0479,135496.4012
2005-03-03 12:00:00,47.9,47.94,47.87,47.92,57808.75128527362,31.0479,31.0738,31.0284,31.0608,57808.7513
2005-03-03 12:10:00,47.91,47.96,47.91,47.93,62721.35267908146,31.0543,31.0867,31.0543,31.0673,62721.3527
2005-03-03 12:20:00,47.93,47.93,47.83,47.84,154575.57408888382,31.0673,31.0673,31.0025,31.009,154575.5741
2005-03-03 12:30:00,47.84,47.89,47.82,47.83,115731.74911458929,31.009,31.0414,30.996,31.0025,115731.7491
2005-03-03 12:40:00,47.83,47.84,47.79,47.81,66148.74900034274,31.0025,31.009,30.9766,30.9895,66148.749
2005-03-03 12:50:00,47.81,47.89,47.79,47.88,124642.9795498686,30.9895,31.0414,30.9766,31.0349,124642.9795
2005-03-03 13:00:00,47.88,48.01,47.87,47.98,106477.77904718382,31.0349,31.1192,31.0284,31.0997,106477.779
2005-03-03 13:10:00,47.98,48.05,47.97,47.98,101793.67074146008,31.0997,31.1451,31.0932,31.0997,101793.6707
2005-03-03 13:20:00,47.98,48.0,47.96,47.98,121444.07631669144,31.0997,31.1127,31.0867,31.0997,121444.0763
2005-03-03 13:30:00,47.98,47.98,47.88,47.92,37015.88026962185,31.0997,31.0997,31.0349,31.0608,37015.8803
2005-03-03 13:40:00,47.92,47.95,47.9,47.9,60893.40797440877,31.0608,31.0803,31.0479,31.0479,60893.408
2005-03-03 13:50:00,47.9,47.97,47.9,47.93,40100.536958757,31.0479,31.0932,31.0479,31.0673,40100.537
2005-03-03 14:00:00,47.91,48.05,47.91,48.05,81229.29281389237,31.0543,31.1451,31.0543,31.1451,81229.2928
2005-03-03 14:10:00,48.05,48.06,48.0,48.05,109219.69610419284,31.1451,31.1516,31.1127,31.1451,109219.6961
2005-03-03 14:20:00,48.05,48.1,48.02,48.05,90826.00251342395,31.1451,31.1775,31.1256,31.1451,90826.0025
2005-03-03 14:30:00,48.05,48.1,48.01,48.01,119387.63852393466,31.1451,31.1775,31.1192,31.1192,119387.6385
2005-03-03 14:40:00,48.01,48.04,47.97,47.98,65006.28355992231,31.1192,31.1386,31.0932,31.0997,65006.2836
2005-03-03 14:50:00,47.98,48.03,47.96,48.0,48554.78121786816,31.0997,31.1321,31.0867,31.1127,48554.7812
2005-03-03 15:00:00,48.01,48.01,47.98,47.98,42042.72820747172,31.1192,31.1192,31.0997,31.0997,42042.7282
2005-03-03 15:10:00,47.98,48.05,47.95,47.97,65920.25591225865,31.0997,31.1451,31.0803,31.0932,65920.2559
2005-03-03 15:20:00,47.97,48.05,47.97,48.03,106820.51867930996,31.0932,31.1451,31.0932,31.1321,106820.5187
2005-03-03 15:30:00,48.02,48.04,47.97,48.01,81572.03244601851,31.1256,31.1386,31.0932,31.1192,81572.0324
2005-03-03 15:40:00,48.01,48.02,47.98,47.98,54152.861875928254,31.1192,31.1256,31.0997,31.0997,54152.8619
2005-03-03 15:50:00,47.98,47.98,47.93,47.93,79172.8550211356,31.0997,31.0997,31.0673,31.0673,79172.855
2005-03-04 09:30:00,48.23,48.28,48.2,48.26,205415.28618759284,31.2618,31.2942,31.2423,31.2812,205415.2862
2005-03-04 09:40:00,48.26,48.27,48.17,48.21,86027.64766365818,31.2812,31.2877,31.2229,31.2488,86027.6477
2005-03-04 09:50:00,48.21,48.25,48.19,48.24,93453.67302639096,31.2488,31.2747,31.2358,31.2682,93453.673
2005-03-04 10:00:00,48.23,48.46,48.23,48.45,168170.9128298869,31.2618,31.4108,31.2618,31.4044,168170.9128
2005-03-04 10:10:00,48.46,48.48,48.4,48.48,118359.41962755629,31.4108,31.4238,31.3719,31.4238,118359.4196
2005-03-04 10:20:00,48.48,48.53,48.48,48.5,148977.49343082373,31.4238,31.4562,31.4238,31.4368,148977.4934
2005-03-04 10:30:00,48.49,48.5,48.45,48.46,98366.2744201988,31.4303,31.4368,31.4044,31.4108,98366.2744
2005-03-04 10:40:00,48.45,48.47,48.43,48.45,80886.55318176626,31.4044,31.4173,31.3914,31.4044,80886.5532
2005-03-04 10:50:00,48.44,48.44,48.4,48.4,103278.87581400663,31.3979,31.3979,31.3719,31.3719,103278.8758
2005-03-04 11:00:00,48.4,48.42,48.28,48.3,55866.5600365589,31.3719,31.3849,31.2942,31.3071,55866.56
2005-03-04 11:10:00,48.3,48.34,48.26,48.32,72546.55546669713,31.3071,31.3331,31.2812,31.3201,72546.5555
2005-03-04 11:20:00,48.32,48.4,48.28,48.4,45927.11070490118,31.3201,31.3719,31.2942,31.3719,45927.1107
2005-03-04 11:30:00,48.41,48.42,48.33,48.41,72318.06237861305,31.3784,31.3849,31.3266,31.3784,72318.0624
2005-03-04 11:40:00,48.41,48.41,48.31,48.33,71175.59693819263,31.3784,31.3784,31.3136,31.3266,71175.5969
2005-03-04 11:50:00,48.33,48.33,48.25,48.25,46384.09688106935,31.3266,31.3266,31.2747,31.2747,46384.0969
2005-03-04 12:00:00,48.26,48.3,48.22,48.27,100993.94493316577,31.2812,31.3071,31.2553,31.2877,100993.9449
2005-03-04 12:10:00,48.26,48.29,48.23,48.25,59979.43562207244,31.2812,31.3006,31.2618,31.2747,59979.4356
2005-03-04 12:20:00,48.25,48.29,48.21,48.21,67405.4609848052,31.2747,31.3006,31.2488,31.2488,67405.461
2005-03-04 12:30:00,48.21,48.21,48.17,48.21,87969.8389123729,31.2488,31.2488,31.2229,31.2488,87969.8389
2005-03-04 12:40:00,48.21,48.21,48.15,48.17,44670.39872043871,31.2488,31.2488,31.2099,31.2229,44670.3987
2005-03-04 12:50:00,48.16,48.23,48.15,48.22,105335.3136067634,31.2164,31.2618,31.2099,31.2553,105335.3136
2005-03-04 13:00:00,48.22,48.25,48.2,48.24,151490.9173997487,31.2553,31.2747,31.2423,31.2682,151490.9174
2005-03-04 13:10:00,48.25,48.26,48.19,48.19,142122.70078830115,31.2747,31.2812,31.2358,31.2358,142122.7008
2005-03-04 13:20:00,48.19,48.19,48.14,48.14,122700.7883011539,31.2358,31.2358,31.2034,31.2034,122700.7883
2005-03-04 13:30:00,48.14,48.16,48.12,48.12,87741.34582428882,31.2034,31.2164,31.1905,31.1905,87741.3458
2005-03-04 13:40:00,48.14,48.17,48.13,48.17,76659.43105221067,31.2034,31.2229,31.1969,31.2229,76659.4311
2005-03-04 13:50:00,48.17,48.23,48.17,48.19,177767.6225294185,31.2229,31.2618,31.2229,31.2358,177767.6225
2005-03-04 14:00:00,48.19,48.23,48.18,48.22,186450.3598766137,31.2358,31.2618,31.2293,31.2553,186450.3599
2005-03-04 14:10:00,48.21,48.22,48.17,48.21,117673.940363304,31.2488,31.2553,31.2229,31.2488,117673.9404
2005-03-04 14:20:00,48.21,48.23,48.2,48.23,40671.76967896721,31.2488,31.2618,31.2423,31.2618,40671.7697
2005-03-04 14:30:00,48.22,48.26,48.21,48.23,102593.39654975435,31.2553,31.2812,31.2488,31.2618,102593.3965
2005-03-04 14:40:00,48.23,48.29,48.22,48.28,63863.81811950189,31.2618,31.3006,31.2553,31.2942,63863.8181
2005-03-04 14:50:00,48.28,48.31,48.26,48.27,487033.01725122816,31.2942,31.3136,31.2812,31.2877,487033.0173
2005-03-04 15:00:00,48.26,48.27,48.23,48.25,158688.44967439736,31.2812,31.2877,31.2618,31.2747,158688.4497
2005-03-04 15:10:00,48.24,48.31,48.24,48.3,75745.45869987433,31.2682,31.3136,31.2682,31.3071,75745.4587
2005-03-04 15:20:00,48.3,48.31,48.24,48.25,88655.31817662517,31.3071,31.3136,31.2682,31.2747,88655.3182
2005-03-04 15:30:00,48.25,48.25,48.14,48.19,232948.70330172512,31.2747,31.2747,31.2034,31.2358,232948.7033
2005-03-04 15:40:00,48.19,48.19,48.11,48.12,114932.02330629498,31.2358,31.2358,31.184,31.1905,114932.0233
2005-03-04 15:50:00,48.12,48.12,48.07,48.11,138124.07174682966,31.1905,31.1905,31.158,31.184,138124.0717
2005-03-07 09:30:00,48.23,48.25,48.08,48.22,129784.07403176054,31.2618,31.2747,31.1645,31.2553,129784.074
2005-03-07 09:40:00,48.22,48.22,48.14,48.22,142922.42659659547,31.2553,31.2553,31.2034,31.2553,142922.4266
2005-03-07 09:50:00,48.22,48.27,48.19,48.24,207471.7239803496,31.2553,31.2877,31.2358,31.2682,207471.724
2005-03-07 10:00:00,48.24,48.29,48.2,48.2,85913.40111961613,31.2682,31.3006,31.2423,31.2423,85913.4011
2005-03-07 10:10:00,48.2,48.26,48.18,48.23,175368.44510453558,31.2423,31.2812,31.2293,31.2618,175368.4451
2005-03-07 10:20:00,48.22,48.25,48.18,48.19,74374.50017136981,31.2553,31.2747,31.2293,31.2358,74374.5002
2005-03-07 10:30:00,48.18,48.23,48.15,48.17,92653.94721809664,31.2293,31.2618,31.2099,31.2229,92653.9472
2005-03-07 10:40:00,48.17,48.18,48.07,48.1,269850.3370273049,31.2229,31.2293,31.158,31.1775,269850.337
2005-03-07 10:50:00,48.08,48.12,47.99,48.0,92653.94721809664,31.1645,31.1905,31.1062,31.1127,92653.9472
2005-03-07 11:00:00,48.01,48.08,48.0,48.08,557180.3952930424,31.1192,31.1645,31.1127,31.1645,557180.3953
2005-03-07 11:10:00,48.07,48.12,48.06,48.12,86370.3872957843,31.158,31.1905,31.1516,31.1905,86370.3873
2005-03-07 11:20:00,48.12,48.13,48.1,48.13,37358.61990174797,31.1905,31.1969,31.1775,31.1969,37358.6199
2005-03-07 11:30:00,48.12,48.14,48.11,48.13,333942.6482348909,31.1905,31.2034,31.184,31.1969,333942.6482
2005-03-07 11:40:00,48.13,48.14,48.1,48.14,54152.861875928254,31.1969,31.2034,31.1775,31.2034,54152.8619
2005-03-07 11:50:00,48.13,48.15,48.1,48.11,151947.90357591683,31.1969,31.2099,31.1775,31.184,151947.9036
2005-03-07 12:00:00,48.11,48.14,48.07,48.09,62721.35267908146,31.184,31.2034,31.158,31.171,62721.3527
2005-03-07 12:10:00,48.07,48.14,48.07,48.11,33359.99086027648,31.158,31.2034,31.158,31.184,33359.9909
2005-03-07 12:20:00,48.1,48.11,48.05,48.07,129555.58094367644,31.1775,31.184,31.1451,31.158,129555.5809
2005-03-07 12:30:00,48.05,48.12,48.05,48.07,101565.17765337598,31.1451,31.1905,31.1451,31.158,101565.1777
2005-03-07 12:40:00,48.07,48.08,48.05,48.05,24334.513880955103,31.158,31.1645,31.1451,31.1451,24334.5139
2005-03-07 12:50:00,48.05,48.07,48.05,48.06,24563.006969039187,31.1451,31.158,31.1451,31.1516,24563.007
2005-03-07 13:00:00,48.07,48.1,48.05,48.08,44556.15217639667,31.158,31.1775,31.1451,31.1645,44556.1522
2005-03-07 13:10:00,48.08,48.09,48.02,48.03,39415.05769450474,31.1645,31.171,31.1256,31.1321,39415.0577
2005-03-07 13:20:00,48.03,48.04,48.01,48.01,52667.6568033817,31.1321,31.1386,31.1192,31.1192,52667.6568
2005-03-07 13:30:00,48.02,48.08,48.01,48.08,71061.35039415058,31.1256,31.1645,31.1192,31.1645,71061.3504
2005-03-07 13:40:00,48.08,48.1,48.07,48.1,116874.21455500972,31.1645,31.1775,31.158,31.1775,116874.2146
2005-03-07 13:50:00,48.09,48.14,48.08,48.1,82828.74443048098,31.171,31.2034,31.1645,31.1775,82828.7444
2005-03-07 14:00:00,48.09,48.12,48.08,48.09,123386.26756540616,31.171,31.1905,31.1645,31.171,123386.2676
2005-03-07 14:10:00,48.08,48.09,48.05,48.06,104307.09471038502,31.1645,31.171,31.1451,31.1516,104307.0947
2005-03-07 14:20:00,48.05,48.07,47.99,48.03,112190.10624928596,31.1451,31.158,31.1062,31.1321,112190.1062
2005-03-07 14:30:00,48.03,48.06,48.02,48.04,76887.92414029475,31.1321,31.1516,31.1256,31.1386,76887.9241
2005-03-07 14:40:00,48.05,48.12,48.03,48.09,120301.610876271,31.1451,31.1905,31.1321,31.171,120301.6109
2005-03-07 14:50:00,48.1,48.12,48.07,48.12,80086.82737347196,31.1775,31.1905,31.158,31.1905,80086.8274
2005-03-07 15:00:00,48.12,48.12,48.07,48.12,54381.35496401234,31.1905,31.1905,31.158,31.1905,54381.355
2005-03-07 15:10:00,48.12,48.13,48.1,48.12,44898.89180852279,31.1905,31.1969,31.1775,31.1905,44898.8918
2005-03-07 15:20:00,48.12,48.14,48.08,48.09,118587.91271564036,31.1905,31.2034,31.1645,31.171,118587.9127
2005-03-07 15:30:00,48.1,48.12,48.03,48.12,137781.33211470355,31.1775,31.1905,31.1321,31.1905,137781.3321
2005-03-07 15:40:00,48.12,48.14,48.12,48.13,255912.2586541757,31.1905,31.2034,31.1905,31.1969,255912.2587
2005-03-07 15:50:00,48.13,48.14,47.96,48.1,432880.1553752999,31.1969,31.2034,31.0867,31.1775,432880.1554
2005-03-08 09:30:00,48.05,48.12,47.97,48.05,249285.95909973723,31.1451,31.1905,31.0932,31.1451,249285.9591
2005-03-08 09:40:00,48.05,48.06,47.98,47.98,185307.8944361933,31.1451,31.1516,31.0997,31.0997,185307.8944
2005-03-08 09:50:00,48.0,48.03,47.98,48.02,145207.3574774363,31.1127,31.1321,31.0997,31.1256,145207.3575
2005-03-08 10:00:00,48.01,48.01,47.97,47.98,168513.65246201304,31.1192,31.1192,31.0932,31.0997,168513.6525
2005-03-08 10:10:00,47.97,48.02,47.96,47.97,164058.03724437335,31.0932,31.1256,31.0867,31.0932,164058.0372
2005-03-08 10:20:00,47.97,48.02,47.95,48.0,552953.2731634869,31.0932,31.1256,31.0803,31.1127,552953.2732
2005-03-08 10:30:00,48.01,48.03,47.96,47.98,89455.04398491945,31.1192,31.1321,31.0867,31.0997,89455.044
2005-03-08 10:40:00,47.97,48.04,47.97,48.04,78144.63612475722,31.0932,31.1386,31.0932,31.1386,78144.6361
2005-03-08 10:50:00,48.05,48.07,47.98,48.01,56894.77893293728,31.1451,31.158,31.0997,31.1192,56894.7789
2005-03-08 11:00:00,48.0,48.03,47.99,48.0,135953.38741003085,31.1127,31.1321,31.1062,31.1127,135953.3874
2005-03-08 11:10:00,48.01,48.05,47.98,47.98,55638.06694847481,31.1192,31.1451,31.0997,31.0997,55638.0669
2005-03-08 11:20:00,47.98,47.98,47.93,47.96,123043.52793328004,31.0997,31.0997,31.0673,31.0867,123043.5279
2005-03-08 11:30:00,47.95,47.96,47.91,47.91,211127.61338969492,31.0803,31.0867,31.0543,31.0543,211127.6134
2005-03-08 11:40:00,47.91,47.92,47.84,47.84,53353.136067633954,31.0543,31.0608,31.009,31.009,53353.1361
2005-03-08 11:50:00,47.84,47.88,47.84,47.87,205643.7792756769,31.009,31.0349,31.009,31.0284,205643.7793
2005-03-08 12:00:00,47.88,47.91,47.87,47.87,134582.42888152634,31.0349,31.0543,31.0284,31.0284,134582.4289
2005-03-08 12:10:00,47.88,47.88,47.84,47.84,54038.61533188621,31.0349,31.0349,31.009,31.009,54038.6153
2005-03-08 12:20:00,47.84,47.88,47.84,47.86,40786.01622300925,31.009,31.0349,31.009,31.0219,40786.0162
2005-03-08 12:30:00,47.86,47.87,47.83,47.84,111961.61316120188,31.0219,31.0284,31.0025,31.009,111961.6132
2005-03-08 12:40:00,47.84,47.84,47.82,47.82,70261.62458585628,31.009,31.009,30.996,30.996,70261.6246
2005-03-08 12:50:00,47.84,47.84,47.82,47.83,165771.735405004,31.009,31.009,30.996,31.0025,165771.7354
2005-03-08 13:00:00,47.83,47.89,47.83,47.88,78258.88266879927,31.0025,31.0414,31.0025,31.0349,78258.8827
2005-03-08 13:10:00,47.87,47.9,47.84,47.84,146349.82291785674,31.0284,31.0479,31.009,31.009,146349.8229
2005-03-08 13:20:00,47.84,47.84,47.76,47.76,66262.99554438479,31.009,31.009,30.9571,30.9571,66262.9955
2005-03-08 13:30:00,47.77,47.81,47.76,47.8,135267.90814577858,30.9636,30.9895,30.9571,30.983,135267.9081
2005-03-08 13:40:00,47.79,47.83,47.71,47.73,88769.5647206672,30.9766,31.0025,30.9247,30.9377,88769.5647
2005-03-08 13:50:00,47.73,47.73,47.67,47.67,122929.28138923798,30.9377,30.9377,30.8988,30.8988,122929.2814
2005-03-08 14:00:00,47.67,47.67,47.63,47.65,197760.767736776,30.8988,30.8988,30.8728,30.8858,197760.7677
2005-03-08 14:10:00,47.65,47.65,47.58,47.61,281160.7448874672,30.8858,30.8858,30.8404,30.8599,281160.7449
2005-03-08 14:20:00,47.61,47.63,47.57,47.6,198103.5073689021,30.8599,30.8728,30.834,30.8534,198103.5074
2005-03-08 14:30:00,47.59,47.64,47.57,47.61,391408.6598880384,30.8469,30.8793,30.834,30.8599,391408.6599
2005-03-08 14:40:00,47.61,47.63,47.59,47.62,158117.21695418714,30.8599,30.8728,30.8469,30.8664,158117.217
2005-03-08 14:50:00,47.61,47.72,47.61,47.72,149662.97269507597,30.8599,30.9312,30.8599,30.9312,149662.9727
2005-03-08 15:00:00,47.72,47.72,47.65,47.69,145435.8505655204,30.9312,30.9312,30.8858,30.9117,145435.8506
2005-03-08 15:10:00,47.66,47.7,47.66,47.7,84199.7029589855,30.8923,30.9182,30.8923,30.9182,84199.703
2005-03-08 15:20:00,47.7,47.7,47.68,47.69,82029.01862218668,30.9182,30.9182,30.9053,30.9117,82029.0186
2005-03-08 15:30:00,47.69,47.71,47.63,47.65,249171.7125556952,30.9117,30.9247,30.8728,30.8858,249171.7126
2005-03-08 15:40:00,47.65,47.69,47.58,47.64,209756.65486119044,30.8858,30.9117,30.8404,30.8793,209756.6549
2005-03-08 15:50:00,47.64,47.71,47.64,47.64,276819.37621386955,30.8793,30.9247,30.8793,30.8793,276819.3762
2005-03-09 09:30:00,47.44,47.56,47.37,47.5,230663.77242088428,30.7497,30.8275,30.7043,30.7886,230663.7724
2005-03-09 09:40:00,47.5,47.51,47.4,47.41,217525.41985604927,30.7886,30.7951,30.7238,30.7302,217525.4199
2005-03-09 09:50:00,47.4,47.56,47.35,47.37,134468.1823374843,30.7238,30.8275,30.6914,30.7043,134468.1823
2005-03-09 10:00:00,47.36,47.47,47.35,47.4,322061.0076545185,30.6978,30.7691,30.6914,30.7238,322061.0077
2005-03-09 10:10:00,47.37,47.38,47.26,47.27,188963.78384553868,30.7043,30.7108,30.633,30.6395,188963.7838
2005-03-09 10:20:00,47.3,47.31,47.26,47.27,256597.737918428,30.6589,30.6654,30.633,30.6395,256597.7379
2005-03-09 10:30:00,47.26,47.4,47.26,47.34,182108.9912030161,30.633,30.7238,30.633,30.6849,182108.9912
2005-03-09 10:40:00,47.34,47.35,47.28,47.28,198332.0004569862,30.6849,30.6914,30.646,30.646,198332.0005
2005-03-09 10:50:00,47.29,47.29,47.26,47.27,173997.48657603108,30.6525,30.6525,30.633,30.6395,173997.4866
2005-03-09 11:00:00,47.27,47.27,47.22,47.26,161544.6132754484,30.6395,30.6395,30.6071,30.633,161544.6133
2005-03-09 11:10:00,47.26,47.27,47.26,47.27,243230.89226550897,30.633,30.6395,30.633,30.6395,243230.8923
2005-03-09 11:20:00,47.27,47.31,47.27,47.27,206671.9981720553,30.6395,30.6654,30.6395,30.6395,206671.9982
2005-03-09 11:30:00,47.27,47.28,47.26,47.27,249742.9452759054,30.6395,30.646,30.633,30.6395,249742.9453
2005-03-09 11:40:00,47.27,47.27,47.24,47.24,88198.33200045698,30.6395,30.6395,30.6201,30.6201,88198.332
2005-03-09 11:50:00,47.24,47.25,47.22,47.23,110362.16154461328,30.6201,30.6265,30.6071,30.6136,110362.1615
2005-03-09 12:00:00,47.25,47.26,47.2,47.21,125785.44499028903,30.6265,30.633,30.5941,30.6006,125785.445
2005-03-09 12:10:00,47.21,47.24,47.18,47.2,113218.32514566436,30.6006,30.6201,30.5812,30.5941,113218.3251
2005-03-09 12:20:00,47.19,47.23,47.14,47.16,124985.71918199476,30.5876,30.6136,30.5552,30.5682,124985.7192
2005-03-09 12:30:00,47.17,47.24,47.17,47.23,191020.22163829545,30.5747,30.6201,30.5747,30.6136,191020.2216
2005-03-09 12:40:00,47.21,47.27,47.21,47.24,195475.8368559351,30.6006,30.6395,30.6006,30.6201,195475.8369
2005-03-09 12:50:00,47.23,47.25,47.13,47.14,184165.42899577288,30.6136,30.6265,30.5488,30.5552,184165.429
2005-03-09 13:00:00,47.14,47.22,47.14,47.22,151033.9312235805,30.5552,30.6071,30.5552,30.6071,151033.9312
2005-03-09 13:10:00,47.22,47.23,47.2,47.2,56894.77893293728,30.6071,30.6136,30.5941,30.5941,56894.7789
2005-03-09 13:20:00,47.2,47.22,47.19,47.2,59293.95635782018,30.5941,30.6071,30.5876,30.5941,59293.9564
2005-03-09 13:30:00,47.21,47.23,47.2,47.2,79287.10156517765,30.6006,30.6136,30.5941,30.5941,79287.1016
2005-03-09 13:40:00,47.2,47.24,47.2,47.21,112761.33896949618,30.5941,30.6201,30.5941,30.6006,112761.339
2005-03-09 13:50:00,47.21,47.25,47.18,47.24,137438.5924825774,30.6006,30.6265,30.5812,30.6201,137438.5925
2005-03-09 14:00:00,47.27,47.34,47.26,47.26,221295.5558094368,30.6395,30.6849,30.633,30.633,221295.5558
2005-03-09 14:10:00,47.26,47.3,47.26,47.27,245858.562778476,30.633,30.6589,30.633,30.6395,245858.5628
2005-03-09 14:20:00,47.27,47.27,47.19,47.22,170570.0902547698,30.6395,30.6395,30.5876,30.6071,170570.0903
2005-03-09 14:30:00,47.25,47.26,47.2,47.24,152861.87592825317,30.6265,30.633,30.5941,30.6201,152861.8759
2005-03-09 14:40:00,47.24,47.27,47.23,47.25,82029.01862218668,30.6201,30.6395,30.6136,30.6265,82029.0186
2005-03-09 14:50:00,47.24,47.27,47.24,47.26,228607.33462812752,30.6201,30.6395,30.6201,30.633,228607.3346
2005-03-09 15:00:00,47.26,47.27,47.23,47.24,174454.47275219925,30.633,30.6395,30.6136,30.6201,174454.4728
2005-03-09 15:10:00,47.25,47.27,47.18,47.2,93110.93339426482,30.6265,30.6395,30.5812,30.5941,93110.9334
2005-03-09 15:20:00,47.2,47.22,47.19,47.21,150691.19159145435,30.5941,30.6071,30.5876,30.6006,150691.1916
2005-03-09 15:30:00,47.21,47.22,47.19,47.2,148977.49343082373,30.6006,30.6071,30.5876,30.5941,148977.4934
2005-03-09 15:40:00,47.2,47.2,47.08,47.08,308808.4085456415,30.5941,30.5941,30.5163,30.5163,308808.4085
2005-03-09 15:50:00,47.09,47.09,46.99,46.99,351993.6021935337,30.5228,30.5228,30.458,30.458,351993.6022
2005-03-10 09:30:00,46.87,47.06,46.86,47.06,277276.3623900377,30.3802,30.5034,30.3737,30.5034,277276.3624
2005-03-10 09:40:00,47.03,47.13,47.0,47.01,314406.4892037016,30.4839,30.5488,30.4645,30.471,314406.4892
2005-03-10 09:50:00,46.97,47.09,46.92,47.06,123843.25374157431,30.445,30.5228,30.4126,30.5034,123843.2537
2005-03-10 10:00:00,47.04,47.07,46.99,47.04,100194.21912487148,30.4904,30.5099,30.458,30.4904,100194.2191
2005-03-10 10:10:00,47.03,47.03,46.89,46.93,115274.76293842112,30.4839,30.4839,30.3932,30.4191,115274.7629
2005-03-10 10:20:00,46.93,46.96,46.74,46.77,218553.6387524277,30.4191,30.4386,30.296,30.3154,218553.6388
2005-03-10 10:30:00,46.76,46.82,46.75,46.79,131497.7721923912,30.3089,30.3478,30.3024,30.3284,131497.7722
2005-03-10 10:40:00,46.78,46.83,46.75,46.82,83285.73060664914,30.3219,30.3543,30.3024,30.3478,83285.7306
2005-03-10 10:50:00,46.82,46.83,46.74,46.74,93453.67302639096,30.3478,30.3543,30.296,30.296,93453.673
2005-03-10 11:00:00,46.74,46.75,46.62,46.65,213641.0373586199,30.296,30.3024,30.2182,30.2376,213641.0374
2005-03-10 11:10:00,46.65,46.69,46.61,46.68,176053.92436878785,30.2376,30.2636,30.2117,30.2571,176053.9244
2005-03-10 11:20:00,46.68,46.72,46.67,46.69,102936.1361818805,30.2571,30.283,30.2506,30.2636,102936.1362
2005-03-10 11:30:00,46.69,46.72,46.67,46.71,56437.79275676911,30.2636,30.283,30.2506,30.2765,56437.7928
2005-03-10 11:40:00,46.71,46.83,46.71,46.81,72318.06237861305,30.2765,30.3543,30.2765,30.3413,72318.0624
2005-03-10 11:50:00,46.82,46.87,46.82,46.86,139952.01645150234,30.3478,30.3802,30.3478,30.3737,139952.0165
2005-03-10 12:00:00,46.86,46.87,46.84,46.85,50039.98629041472,30.3737,30.3802,30.3608,30.3673,50039.9863
2005-03-10 12:10:00,46.85,46.87,46.85,46.85,50953.95864275106,30.3673,30.3802,30.3673,30.3673,50953.9586
2005-03-10 12:20:00,46.85,46.87,46.8,46.87,76430.93796412658,30.3673,30.3802,30.3349,30.3802,76430.938
2005-03-10 12:30:00,46.88,46.97,46.88,46.92,78944.36193305152,30.3867,30.445,30.3867,30.4126,78944.3619
2005-03-10 12:40:00,46.93,46.95,46.87,46.89,46612.58996915344,30.4191,30.4321,30.3802,30.3932,46612.59
2005-03-10 12:50:00,46.89,47.03,46.89,47.03,54838.34114018051,30.3932,30.4839,30.3932,30.4839,54838.3411
2005-03-10 13:00:00,47.0,47.05,46.98,47.0,140980.23534788072,30.4645,30.4969,30.4515,30.4645,140980.2353
2005-03-10 13:10:00,47.0,47.06,47.0,47.05,79515.59465326174,30.4645,30.5034,30.4645,30.4969,79515.5947
2005-03-10 13:20:00,47.05,47.12,47.02,47.11,101679.42419741803,30.4969,30.5423,30.4775,30.5358,101679.4242
2005-03-10 13:30:00,47.11,47.22,47.1,47.22,111504.6269850337,30.5358,30.6071,30.5293,30.6071,111504.627
2005-03-10 13:40:00,47.22,47.34,47.22,47.33,121786.81594881754,30.6071,30.6849,30.6071,30.6784,121786.8159
2005-03-10 13:50:00,47.32,47.42,47.32,47.38,154689.82063292587,30.6719,30.7367,30.6719,30.7108,154689.8206
2005-03-10 14:00:00,47.38,47.38,47.27,47.27,81572.03244601851,30.7108,30.7108,30.6395,30.6395,81572.0324
2005-03-10 14:10:00,47.27,47.29,47.23,47.26,39186.56460642066,30.6395,30.6525,30.6136,30.633,39186.5646
2005-03-10 14:20:00,47.25,47.26,47.18,47.18,37929.85262195818,30.6265,30.633,30.5812,30.5812,37929.8526
2005-03-10 14:30:00,47.19,47.19,47.12,47.13,109905.17536844513,30.5876,30.5876,30.5423,30.5488,109905.1754
2005-03-10 14:40:00,47.13,47.22,47.13,47.22,46955.32960127956,30.5488,30.6071,30.5488,30.6071,46955.3296
2005-03-10 14:50:00,47.21,47.23,47.18,47.19,51182.45173083514,30.6006,30.6136,30.5812,30.5876,51182.4517
2005-03-10 15:00:00,47.19,47.19,47.14,47.15,70375.87112989833,30.5876,30.5876,30.5552,30.5617,70375.8711
2005-03-10 15:10:00,47.15,47.21,47.13,47.18,95624.35736318976,30.5617,30.6006,30.5488,30.5812,95624.3574
2005-03-10 15:20:00,47.18,47.27,47.14,47.24,60436.421798240604,30.5812,30.6395,30.5552,30.6201,60436.4218
2005-03-10 15:30:00,47.25,47.25,47.18,47.18,79287.10156517765,30.6265,30.6265,30.5812,30.5812,79287.1016
2005-03-10 15:40:00,47.18,47.22,47.18,47.18,82714.49788643894,30.5812,30.6071,30.5812,30.5812,82714.4979
2005-03-10 15:50:00,47.18,47.27,47.13,47.27,158688.44967439736,30.5812,30.6395,30.5488,30.6395,158688.4497
2005-03-11 09:30:00,47.35,47.36,47.31,47.33,118930.65234776647,30.6914,30.6978,30.6654,30.6784,118930.6523
2005-03-11 09:40:00,47.34,47.34,47.27,47.28,81229.29281389237,30.6849,30.6849,30.6395,30.646,81229.2928
2005-03-11 09:50:00,47.29,47.33,47.27,47.33,102821.88963783844,30.6525,30.6784,30.6395,30.6784,102821.8896
2005-03-11 10:00:00,47.33,47.33,47.13,47.13,114018.05095395863,30.6784,30.6784,30.5488,30.5488,114018.051
2005-03-11 10:10:00,47.13,47.13,47.01,47.07,159830.9151148178,30.5488,30.5488,30.471,30.5099,159830.9151
2005-03-11 10:20:00,47.08,47.15,47.03,47.15,105335.3136067634,30.5163,30.5617,30.4839,30.5617,105335.3136
2005-03-11 10:30:00,47.15,47.24,47.13,47.18,96995.31589169428,30.5617,30.6201,30.5488,30.5812,96995.3159
2005-03-11 10:40:00,47.18,47.2,47.13,47.13,98023.53478807266,30.5812,30.5941,30.5488,30.5488,98023.5348
2005-03-11 10:50:00,47.13,47.16,46.99,47.06,126356.67771049928,30.5488,30.5682,30.458,30.5034,126356.6777
2005-03-11 11:00:00,47.05,47.06,47.0,47.03,110933.3942648235,30.4969,30.5034,30.4645,30.4839,110933.3943
2005-03-11 11:10:00,47.03,47.04,47.0,47.02,66034.5024563007,30.4839,30.4904,30.4645,30.4775,66034.5025
2005-03-11 11:20:00,47.01,47.02,46.97,46.98,50725.465554666975,30.471,30.4775,30.445,30.4515,50725.4656
2005-03-11 11:30:00,46.97,47.0,46.96,46.96,51182.45173083514,30.445,30.4645,30.4386,30.4386,51182.4517
2005-03-11 11:40:00,46.96,47.03,46.94,47.02,99965.72603678738,30.4386,30.4839,30.4256,30.4775,99965.726
2005-03-11 11:50:00,47.03,47.1,47.03,47.09,125671.198446247,30.4839,30.5293,30.4839,30.5228,125671.1984
2005-03-11 12:00:00,47.09,47.09,47.05,47.07,148634.75379869758,30.5228,30.5228,30.4969,30.5099,148634.7538
2005-03-11 12:10:00,47.06,47.11,47.06,47.07,276248.1434936593,30.5034,30.5358,30.5034,30.5099,276248.1435
2005-03-11 12:20:00,47.07,47.09,47.06,47.08,101565.17765337598,30.5099,30.5228,30.5034,30.5163,101565.1777
2005-03-11 12:30:00,47.08,47.09,47.07,47.09,35644.92174111733,30.5163,30.5228,30.5099,30.5228,35644.9217
2005-03-11 12:40:00,47.09,47.14,47.07,47.14,31532.04615560379,30.5228,30.5552,30.5099,30.5552,31532.0462
2005-03-11 12:50:00,47.14,47.14,47.09,47.09,66605.7351765109,30.5552,30.5552,30.5228,30.5228,66605.7352
2005-03-11 13:00:00,47.1,47.14,47.09,47.11,59979.43562207244,30.5293,30.5552,30.5228,30.5358,59979.4356
2005-03-11 13:10:00,47.11,47.13,47.08,47.08,41585.74203130356,30.5358,30.5488,30.5163,30.5163,41585.742
2005-03-11 13:20:00,47.09,47.11,47.08,47.1,29361.36181880498,30.5228,30.5358,30.5163,30.5293,29361.3618
2005-03-11 13:30:00,47.1,47.12,47.09,47.12,42728.20747172398,30.5293,30.5423,30.5228,30.5423,42728.2075
2005-03-11 13:40:00,47.12,47.12,47.01,47.04,155261.05335313606,30.5423,30.5423,30.471,30.4904,155261.0534
2005-03-11 13:50:00,47.03,47.03,46.91,46.92,116531.4749228836,30.4839,30.4839,30.4062,30.4126,116531.4749
2005-03-11 14:00:00,46.92,47.09,46.92,46.93,107505.9979435622,30.4126,30.5228,30.4126,30.4191,107505.9979
2005-03-11 14:10:00,46.93,46.99,46.92,46.95,53353.136067633954,30.4191,30.458,30.4126,30.4321,53353.1361
2005-03-11 14:20:00,46.93,46.95,46.89,46.92,62492.859590997374,30.4191,30.4321,30.3932,30.4126,62492.8596
2005-03-11 14:30:00,46.92,46.93,46.76,46.79,186793.09950873983,30.4126,30.4191,30.3089,30.3284,186793.0995
2005-03-11 14:40:00,46.78,46.83,46.73,46.79,291328.6873072089,30.3219,30.3543,30.2895,30.3284,291328.6873
2005-03-11 14:50:00,46.78,46.78,46.7,46.72,164400.7768764995,30.3219,30.3219,30.27,30.283,164400.7769
2005-03-11 15:00:00,46.73,46.73,46.52,46.63,163144.064892037,30.2895,30.2895,30.1534,30.2247,163144.0649
2005-03-11 15:10:00,46.63,46.64,46.57,46.59,168627.89900605506,30.2247,30.2311,30.1858,30.1987,168627.899
2005-03-11 15:20:00,46.58,46.7,46.54,46.66,180966.52576259567,30.1923,30.27,30.1663,30.2441,180966.5258
2005-03-11 15:30:00,46.69,46.92,46.69,46.92,295441.5628927225,30.2636,30.4126,30.2636,30.4126,295441.5629
2005-03-11 15:40:00,46.92,46.92,46.83,46.91,193647.89215126244,30.4126,30.4126,30.3543,30.4062,193647.8922
2005-03-11 15:50:00,46.9,46.94,46.85,46.85,335085.1136753113,30.3997,30.4256,30.3673,30.3673,335085.1137
2005-03-14 09:30:00,46.93,47.12,46.93,47.03,115617.50257054724,30.4191,30.5423,30.4191,30.4839,115617.5026
2005-03-14 09:40:00,47.02,47.06,46.99,47.02,97795.04169998858,30.4775,30.5034,30.458,30.4775,97795.0417
2005-03-14 09:50:00,47.05,47.16,47.05,47.08,81000.79972580829,30.4969,30.5682,30.4969,30.5163,81000.7997
2005-03-14 10:00:00,47.09,47.17,47.07,47.17,102936.1361818805,30.5228,30.5747,30.5099,30.5747,102936.1362
2005-03-14 10:10:00,47.14,47.17,47.13,47.16,202216.38295441563,30.5552,30.5747,30.5488,30.5682,202216.383
2005-03-14 10:20:00,47.18,47.35,47.16,47.34,115389.00948246317,30.5812,30.6914,30.5682,30.6849,115389.0095
2005-03-14 10:30:00,47.34,47.43,47.33,47.41,145207.3574774363,30.6849,30.7432,30.6784,30.7302,145207.3575
2005-03-14 10:40:00,47.41,47.41,47.29,47.33,75973.95178795842,30.7302,30.7302,30.6525,30.6784,75973.9518
2005-03-14 10:50:00,47.32,47.36,47.29,47.3,72889.29509882326,30.6719,30.6978,30.6525,30.6589,72889.2951
2005-03-14 11:00:00,47.3,47.38,47.24,47.25,61921.62687078716,30.6589,30.7108,30.6201,30.6265,61921.6269
2005-03-14 11:10:00,47.24,47.24,47.14,47.2,66148.74900034274,30.6201,30.6201,30.5552,30.5941,66148.749
2005-03-14 11:20:00,47.21,47.21,47.15,47.21,42156.97475151376,30.6006,30.6006,30.5617,30.6006,42156.9748
2005-03-14 11:30:00,47.21,47.25,47.18,47.21,61921.62687078716,30.6006,30.6265,30.5812,30.6006,61921.6269
2005-03-14 11:40:00,47.2,47.26,47.18,47.23,84428.19604706958,30.5941,30.633,30.5812,30.6136,84428.196
2005-03-14 11:50:00,47.24,47.26,47.17,47.17,113903.8044099166,30.6201,30.633,30.5747,30.5747,113903.8044
2005-03-14 12:00:00,47.17,47.2,47.16,47.2,83285.73060664914,30.5747,30.5941,30.5682,30.5941,83285.7306
2005-03-14 12:10:00,47.2,47.22,47.18,47.18,86370.3872957843,30.5941,30.6071,30.5812,30.5812,86370.3873
2005-03-14 12:20:00,47.19,47.19,47.16,47.16,83399.9771506912,30.5876,30.5876,30.5682,30.5682,83399.9772
2005-03-14 12:30:00,47.16,47.17,47.13,47.13,76316.69142008455,30.5682,30.5747,30.5488,30.5488,76316.6914
2005-03-14 12:40:00,47.13,47.15,47.13,47.13,74031.7605392437,30.5488,30.5617,30.5488,30.5488,74031.7605
2005-03-14 12:50:00,47.13,47.17,47.13,47.13,47298.06923340569,30.5488,30.5747,30.5488,30.5488,47298.0692
2005-03-14 13:00:00,47.13,47.13,47.13,47.13,217982.40603221752,30.5488,30.5488,30.5488,30.5488,217982.406
2005-03-14 13:10:00,47.13,47.16,47.12,47.12,216268.7078715869,30.5488,30.5682,30.5423,30.5423,216268.7079
2005-03-14 13:20:00,47.12,47.12,47.07,47.07,154575.57408888382,30.5423,30.5423,30.5099,30.5099,154575.5741
2005-03-14 13:30:00,47.07,47.08,47.06,47.07,92311.20758597052,30.5099,30.5163,30.5034,30.5099,92311.2076
2005-03-14 13:40:00,47.07,47.09,47.07,47.07,76202.4448760425,30.5099,30.5228,30.5099,30.5099,76202.4449
2005-03-14 13:50:00,47.07,47.07,47.06,47.07,76316.69142008455,30.5099,30.5099,30.5034,30.5099,76316.6914
2005-03-14 14:00:00,47.07,47.07,46.98,46.99,131269.2791043071,30.5099,30.5099,30.4515,30.458,131269.2791
2005-03-14 14:10:00,47.0,47.03,46.96,46.97,108534.2168399406,30.4645,30.4839,30.4386,30.445,108534.2168
2005-03-14 14:20:00,46.97,46.98,46.92,46.93,65349.02319204845,30.445,30.4515,30.4126,30.4191,65349.0232
2005-03-14 14:30:00,46.93,46.95,46.85,46.85,142236.9473323432,30.4191,30.4321,30.3673,30.3673,142236.9473
2005-03-14 14:40:00,46.85,46.92,46.84,46.87,85113.67531132183,30.3673,30.4126,30.3608,30.3802,85113.6753
2005-03-14 14:50:00,46.88,46.92,46.87,46.9,92425.45413001256,30.3867,30.4126,30.3802,30.3997,92425.4541
2005-03-14 15:00:00,46.91,46.94,46.87,46.87,111618.87352907576,30.4062,30.4256,30.3802,30.3802,111618.8735
2005-03-14 15:10:00,46.87,46.94,46.85,46.93,132183.25145664343,30.3802,30.4256,30.3673,30.4191,132183.2515
2005-03-14 15:20:00,46.93,47.09,46.93,47.08,103278.87581400663,30.4191,30.5228,30.4191,30.5163,103278.8758
2005-03-14 15:30:00,47.09,47.17,47.07,47.07,123043.52793328004,30.5228,30.5747,30.5099,30.5099,123043.5279
2005-03-14 15:40:00,47.07,47.08,46.94,46.94,147263.79527019308,30.5099,30.5163,30.4256,30.4256,147263.7953
2005-03-14 15:50:00,46.95,47.13,46.94,47.13,190905.9750942534,30.4321,30.5488,30.4256,30.5488,190905.9751
2005-03-15 09:30:00,47.35,47.35,47.13,47.24,151605.1639437907,30.6914,30.6914,30.5488,30.6201,151605.1639
2005-03-15 09:40:00,47.24,47.31,47.21,47.23,74831.48634753798,30.6201,30.6654,30.6006,30.6136,74831.4863
2005-03-15 09:50:00,47.23,47.3,47.21,47.23,79058.60847709357,30.6136,30.6589,30.6006,30.6136,79058.6085
2005-03-15 10:00:00,47.23,47.23,47.18,47.23,87627.09928024678,30.6136,30.6136,30.5812,30.6136,87627.0993
2005-03-15 10:10:00,47.23,47.27,47.19,47.2,98594.76750828288,30.6136,30.6395,30.5876,30.5941,98594.7675
2005-03-15 10:20:00,47.2,47.21,47.17,47.18,86598.8803838684,30.5941,30.6006,30.5747,30.5812,86598.8804
2005-03-15 10:30:00,47.18,47.2,47.17,47.19,90140.52324917172,30.5812,30.5941,30.5747,30.5876,90140.5232
2005-03-15 10:40:00,47.19,47.2,47.16,47.2,48897.52084999429,30.5876,30.5941,30.5682,30.5941,48897.5208
2005-03-15 10:50:00,47.2,47.21,47.17,47.2,99851.47949274536,30.5941,30.6006,30.5747,30.5941,99851.4795
2005-03-15 11:00:00,47.2,47.24,47.18,47.18,77002.1706843368,30.5941,30.6201,30.5812,30.5812,77002.1707
2005-03-15 11:10:00,47.18,47.2,47.17,47.2,74831.48634753798,30.5812,30.5941,30.5747,30.5941,74831.4863
2005-03-15 11:20:00,47.2,47.2,47.18,47.18,61007.65451845082,30.5941,30.5941,30.5812,30.5812,61007.6545
2005-03-15 11:30:00,47.18,47.18,47.12,47.12,83057.23751856506,30.5812,30.5812,30.5423,30.5423,83057.2375
2005-03-15 11:40:00,47.12,47.12,47.06,47.12,119730.37815606076,30.5423,30.5423,30.5034,30.5423,119730.3782
2005-03-15 11:50:00,47.11,47.13,47.09,47.13,84999.4287672798,30.5358,30.5488,30.5228,30.5488,84999.4288
2005-03-15 12:00:00,47.13,47.13,47.06,47.09,98594.76750828288,30.5488,30.5488,30.5034,30.5228,98594.7675
2005-03-15 12:10:00,47.09,47.15,47.07,47.13,43527.93328001828,30.5228,30.5617,30.5099,30.5488,43527.9333
2005-03-15 12:20:00,47.13,47.2,47.13,47.19,71289.84348223466,30.5488,30.5941,30.5488,30.5876,71289.8435
2005-03-15 12:30:00,47.18,47.2,47.14,47.2,70718.61076202444,30.5812,30.5941,30.5552,30.5941,70718.6108
2005-03-15 12:40:00,47.2,47.21,47.19,47.2,69576.14532160402,30.5941,30.6006,30.5876,30.5941,69576.1453
2005-03-15 12:50:00,47.2,47.21,47.17,47.2,54381.35496401234,30.5941,30.6006,30.5747,30.5941,54381.355
2005-03-15 13:00:00,47.21,47.21,47.14,47.14,46612.58996915344,30.6006,30.6006,30.5552,30.5552,46612.59
2005-03-15 13:10:00,47.14,47.16,47.13,47.14,48897.52084999429,30.5552,30.5682,30.5488,30.5552,48897.5208
2005-03-15 13:20:00,47.14,47.15,47.1,47.12,49697.24665828859,30.5552,30.5617,30.5293,30.5423,49697.2467
2005-03-15 13:30:00,47.12,47.13,47.08,47.09,66377.24208842682,30.5423,30.5488,30.5163,30.5228,66377.2421
2005-03-15 13:40:00,47.09,47.09,47.06,47.07,91625.72832171828,30.5228,30.5228,30.5034,30.5099,91625.7283
2005-03-15 13:50:00,47.07,47.11,47.07,47.11,42842.45401576602,30.5099,30.5358,30.5099,30.5358,42842.454
2005-03-15 14:00:00,47.11,47.13,47.08,47.09,58494.23054952588,30.5358,30.5488,30.5163,30.5228,58494.2305
2005-03-15 14:10:00,47.09,47.11,47.06,47.06,48440.534673826114,30.5228,30.5358,30.5034,30.5034,48440.5347
2005-03-15 14:20:00,47.06,47.07,47.0,47.04,45812.864160859135,30.5034,30.5099,30.4645,30.4904,45812.8642
2005-03-15 14:30:00,47.05,47.06,47.0,47.02,78944.36193305152,30.4969,30.5034,30.4645,30.4775,78944.3619
2005-03-15 14:40:00,47.03,47.06,47.01,47.06,63749.57157545984,30.4839,30.5034,30.471,30.5034,63749.5716
2005-03-15 14:50:00,47.07,47.13,47.05,47.05,115160.51639437908,30.5099,30.5488,30.4969,30.4969,115160.5164
2005-03-15 15:00:00,47.05,47.08,47.03,47.07,77230.66377242088,30.4969,30.5163,30.4839,30.5099,77230.6638
2005-03-15 15:10:00,47.07,47.07,47.0,47.01,111847.36661715985,30.5099,30.5099,30.4645,30.471,111847.3666
2005-03-15 15:20:00,47.0,47.01,46.96,46.98,65806.00936821662,30.4645,30.471,30.4386,30.4515,65806.0094
2005-03-15 15:30:00,46.99,47.03,46.98,47.02,83856.96332685936,30.458,30.4839,30.4515,30.4775,83856.9633
2005-03-15 15:40:00,47.03,47.03,46.93,46.93,128870.1016794242,30.4839,30.4839,30.4191,30.4191,128870.1017
2005-03-15 15:50:00,46.93,46.93,46.75,46.85,228835.8277162116,30.4191,30.4191,30.3024,30.3673,228835.8277
2005-03-16 09:30:00,46.57,46.65,46.57,46.65,400319.8903233177,30.1858,30.2376,30.1858,30.2376,400319.8903
2005-03-16 09:40:00,46.65,46.65,46.44,46.45,248371.9867474009,30.2376,30.2376,30.1015,30.108,248371.9867
2005-03-16 09:50:00,46.45,46.45,46.36,46.36,263566.7771049926,30.108,30.108,30.0497,30.0497,263566.7771
2005-03-16 10:00:00,46.36,46.48,46.34,46.48,140865.9888038387,30.0497,30.1274,30.0367,30.1274,140865.9888
2005-03-16 10:10:00,46.49,46.5,46.41,46.43,139837.76990746032,30.1339,30.1404,30.0821,30.095,139837.7699
2005-03-16 10:20:00,46.43,46.43,46.39,46.41,106363.5325031418,30.095,30.095,30.0691,30.0821,106363.5325
2005-03-16 10:30:00,46.4,46.42,46.27,46.27,191705.7009025477,30.0756,30.0885,29.9913,29.9913,191705.7009
2005-03-16 10:40:00,46.28,46.28,46.08,46.08,191134.4681823375,29.9978,29.9978,29.8682,29.8682,191134.4682
2005-03-16 10:50:00,46.08,46.1,46.02,46.02,114360.79058608475,29.8682,29.8811,29.8293,29.8293,114360.7906
2005-03-16 11:00:00,46.02,46.07,46.01,46.03,142465.44042042727,29.8293,29.8617,29.8228,29.8358,142465.4404
2005-03-16 11:10:00,46.04,46.3,46.04,46.27,278533.0743745002,29.8422,30.0108,29.8422,29.9913,278533.0744
2005-03-16 11:20:00,46.26,46.27,46.18,46.22,309379.64126585174,29.9848,29.9913,29.933,29.9589,309379.6413
2005-03-16 11:30:00,46.22,46.22,46.19,46.21,74260.25362732778,29.9589,29.9589,29.9395,29.9524,74260.2536
2005-03-16 11:40:00,46.21,46.21,46.14,46.15,65234.7766480064,29.9524,29.9524,29.9071,29.9135,65234.7766
2005-03-16 11:50:00,46.15,46.26,46.15,46.22,161658.85981949046,29.9135,29.9848,29.9135,29.9589,161658.8598
2005-03-16 12:00:00,46.22,46.26,46.22,46.25,68205.1867930995,29.9589,29.9848,29.9589,29.9784,68205.1868
2005-03-16 12:10:00,46.25,46.29,46.25,46.28,200159.9451616589,29.9784,30.0043,29.9784,29.9978,200159.9452
2005-03-16 12:20:00,46.28,46.3,46.23,46.26,139723.52336341827,29.9978,30.0108,29.9654,29.9848,139723.5234
2005-03-16 12:30:00,46.26,46.3,46.24,46.3,78830.11538900949,29.9848,30.0108,29.9719,30.0108,78830.1154
2005-03-16 12:40:00,46.29,46.3,46.27,46.27,49126.01393807837,30.0043,30.0108,29.9913,29.9913,49126.0139
2005-03-16 12:50:00,46.27,46.37,46.26,46.37,85913.40111961613,29.9913,30.0561,29.9848,30.0561,85913.4011
2005-03-16 13:00:00,46.37,46.37,46.21,46.21,199931.4520735748,30.0561,30.0561,29.9524,29.9524,199931.4521
2005-03-16 13:10:00,46.21,46.22,46.08,46.15,303781.56060779165,29.9524,29.9589,29.8682,29.9135,303781.5606
2005-03-16 13:20:00,46.15,46.2,46.14,46.15,143036.6731406375,29.9135,29.9459,29.9071,29.9135,143036.6731
2005-03-16 13:30:00,46.15,46.16,46.11,46.12,78715.86884496744,29.9135,29.92,29.8876,29.8941,78715.8688
2005-03-16 13:40:00,46.12,46.13,46.1,46.1,84999.4287672798,29.8941,29.9006,29.8811,29.8811,84999.4288
2005-03-16 13:50:00,46.08,46.09,46.01,46.01,427624.81434936594,29.8682,29.8746,29.8228,29.8228,427624.8143
2005-03-16 14:00:00,46.01,46.1,45.95,46.09,156289.27224951444,29.8228,29.8811,29.7839,29.8746,156289.2722
2005-03-16 14:10:00,46.09,46.11,46.08,46.11,128755.85513538215,29.8746,29.8876,29.8682,29.8876,128755.8551
2005-03-16 14:20:00,46.11,46.11,46.06,46.06,122015.30903690164,29.8876,29.8876,29.8552,29.8552,122015.309
2005-03-16 14:30:00,46.06,46.06,45.97,46.02,318405.1182451731,29.8552,29.8552,29.7969,29.8293,318405.1182
2005-03-16 14:40:00,46.01,46.04,45.98,46.01,157774.47732206102,29.8228,29.8422,29.8033,29.8228,157774.4773
2005-03-16 14:50:00,46.0,46.08,45.99,45.99,164172.2837884154,29.8163,29.8682,29.8098,29.8098,164172.2838
2005-03-16 15:00:00,45.99,46.08,45.99,46.08,193647.89215126244,29.8098,29.8682,29.8098,29.8682,193647.8922
2005-03-16 15:10:00,46.07,46.09,46.04,46.04,104307.09471038502,29.8617,29.8746,29.8422,29.8422,104307.0947
2005-03-16 15:20:00,46.04,46.04,45.96,46.01,138009.82520278762,29.8422,29.8422,29.7904,29.8228,138009.8252
2005-03-16 15:30:00,46.01,46.08,46.01,46.05,295555.80943676457,29.8228,29.8682,29.8228,29.8487,295555.8094
2005-03-16 15:40:00,46.04,46.06,46.03,46.05,156289.27224951444,29.8422,29.8552,29.8358,29.8487,156289.2722
2005-03-16 15:50:00,46.05,46.11,46.04,46.09,289158.00297041016,29.8487,29.8876,29.8422,29.8746,289158.003
2005-03-17 09:30:00,46.1,46.17,46.01,46.01,424768.65074831486,29.8811,29.9265,29.8228,29.8228,424768.6507
2005-03-17 09:40:00,46.03,46.04,45.97,46.0,83971.20987090141,29.8358,29.8422,29.7969,29.8163,83971.2099
2005-03-17 09:50:00,45.99,45.99,45.86,45.87,87741.34582428882,29.8098,29.8098,29.7256,29.732,87741.3458
2005-03-17 10:00:00,45.87,45.9,45.86,45.87,96424.08317148406,29.732,29.7515,29.7256,29.732,96424.0832
2005-03-17 10:10:00,45.87,45.87,45.75,45.78,98480.52096424084,29.732,29.732,29.6543,29.6737,98480.521
2005-03-17 10:20:00,45.78,46.01,45.78,45.99,193533.6456072204,29.6737,29.8228,29.6737,29.8098,193533.6456
2005-03-17 10:30:00,45.99,46.04,45.98,46.01,161087.62709928025,29.8098,29.8422,29.8033,29.8228,161087.6271
2005-03-17 10:40:00,46.0,46.05,45.97,46.04,492631.09790928825,29.8163,29.8487,29.7969,29.8422,492631.0979
2005-03-17 10:50:00,46.04,46.04,46.02,46.04,179367.0741460071,29.8422,29.8422,29.8293,29.8422,179367.0741
2005-03-17 11:00:00,46.03,46.04,46.02,46.02,89912.03016108763,29.8358,29.8422,29.8293,29.8293,89912.0302
2005-03-17 11:10:00,46.02,46.05,45.99,46.03,520393.0081115047,29.8293,29.8487,29.8098,29.8358,520393.0081
2005-03-17 11:20:00,46.03,46.06,46.0,46.02,70375.87112989833,29.8358,29.8552,29.8163,29.8293,70375.8711
2005-03-17 11:30:00,46.02,46.06,46.01,46.05,88084.08545641495,29.8293,29.8552,29.8228,29.8487,88084.0855
2005-03-17 11:40:00,46.04,46.04,46.01,46.04,51410.944818919226,29.8422,29.8422,29.8228,29.8422,51410.9448
2005-03-17 11:50:00,46.04,46.06,46.01,46.01,61807.38032674512,29.8422,29.8552,29.8228,29.8228,61807.3803
2005-03-17 12:00:00,46.01,46.01,45.95,45.99,176282.41745687195,29.8228,29.8228,29.7839,29.8098,176282.4175
2005-03-17 12:10:00,46.0,46.01,45.99,46.0,249628.69873186332,29.8163,29.8228,29.8098,29.8163,249628.6987
2005-03-17 12:20:00,45.99,46.0,45.99,46.0,51867.9309950874,29.8098,29.8163,29.8098,29.8163,51867.931
2005-03-17 12:30:00,46.0,46.0,45.96,45.98,72318.06237861305,29.8163,29.8163,29.7904,29.8033,72318.0624
2005-03-17 12:40:00,45.99,45.99,45.95,45.99,60779.16143036673,29.8098,29.8098,29.7839,29.8098,60779.1614
2005-03-17 12:50:00,45.99,46.01,45.97,46.0,106363.5325031418,29.8098,29.8228,29.7969,29.8163,106363.5325
2005-03-17 13:00:00,46.0,46.0,45.95,45.95,69233.40568947789,29.8163,29.8163,29.7839,29.7839,69233.4057
2005-03-17 13:10:00,45.94,45.95,45.91,45.92,62492.859590997374,29.7774,29.7839,29.758,29.7645,62492.8596
2005-03-17 13:20:00,45.94,46.0,45.94,46.0,29475.608362847022,29.7774,29.8163,29.7774,29.8163,29475.6084
2005-03-17 13:30:00,46.0,46.03,45.98,45.98,124071.7468296584,29.8163,29.8358,29.8033,29.8033,124071.7468
2005-03-17 13:40:00,45.99,46.04,45.97,46.02,40214.78350279904,29.8098,29.8422,29.7969,29.8293,40214.7835
2005-03-17 13:50:00,46.02,46.02,45.87,45.9,253627.32777333487,29.8293,29.8293,29.732,29.7515,253627.3278
2005-03-17 14:00:00,45.92,45.95,45.87,45.88,245058.83697018167,29.7645,29.7839,29.732,29.7385,245058.837
2005-03-17 14:10:00,45.89,45.9,45.85,45.89,98023.53478807266,29.745,29.7515,29.7191,29.745,98023.5348
2005-03-17 14:20:00,45.9,45.92,45.85,45.91,190677.4820061693,29.7515,29.7645,29.7191,29.758,190677.482
2005-03-17 14:30:00,45.91,45.99,45.91,45.96,109676.68228036104,29.758,29.8098,29.758,29.7904,109676.6823
2005-03-17 14:40:00,45.96,46.0,45.94,45.94,87055.86656003656,29.7904,29.8163,29.7774,29.7774,87055.8666
2005-03-17 14:50:00,45.94,45.94,45.91,45.93,55752.31349251685,29.7774,29.7774,29.758,29.7709,55752.3135
2005-03-17 15:00:00,45.93,45.93,45.87,45.92,96081.34353935794,29.7709,29.7709,29.732,29.7645,96081.3435
2005-03-17 15:10:00,45.93,45.93,45.89,45.92,154918.31372100994,29.7709,29.7709,29.745,29.7645,154918.3137
2005-03-17 15:20:00,45.91,45.95,45.9,45.94,145664.34365360448,29.758,29.7839,29.7515,29.7774,145664.3437
2005-03-17 15:30:00,45.95,45.95,45.94,45.94,311436.0790586085,29.7839,29.7839,29.7774,29.7774,311436.0791
2005-03-17 15:40:00,45.95,45.96,45.88,45.91,398149.2059865189,29.7839,29.7904,29.7385,29.758,398149.206
2005-03-17 15:50:00,45.91,45.91,45.83,45.86,231235.00514109447,29.758,29.758,29.7061,29.7256,231235.0051
2005-03-18 09:30:00,45.91,46.07,45.87,45.96,2169541.871358392,29.758,29.8617,29.732,29.7904,2169541.8714
2005-03-18 09:40:00,45.95,46.11,45.95,46.1,329144.2933851251,29.7839,29.8876,29.7839,29.8811,329144.2934
2005-03-18 09:50:00,46.11,46.14,46.05,46.13,349708.6713126928,29.8876,29.9071,29.8487,29.9006,349708.6713
2005-03-18 10:00:00,46.13,46.23,46.13,46.23,209985.1479492745,29.9006,29.9654,29.9006,29.9654,209985.1479
2005-03-18 10:10:00,46.23,46.29,46.22,46.22,112190.10624928596,29.9654,30.0043,29.9589,29.9589,112190.1062
2005-03-18 10:20:00,46.22,46.24,46.09,46.09,68662.17296926767,29.9589,29.9719,29.8746,29.8746,68662.173
2005-03-18 10:30:00,46.09,46.12,46.05,46.08,188164.0580372444,29.8746,29.8941,29.8487,29.8682,188164.058
2005-03-18 10:40:00,46.08,46.08,46.01,46.01,175596.93819261968,29.8682,29.8682,29.8228,29.8228,175596.9382
2005-03-18 10:50:00,46.01,46.01,45.9,45.93,164172.2837884154,29.8228,29.8228,29.7515,29.7709,164172.2838
2005-03-18 11:00:00,45.94,46.05,45.91,46.02,427967.55398149206,29.7774,29.8487,29.758,29.8293,427967.554
2005-03-18 11:10:00,46.03,46.1,46.02,46.08,66605.7351765109,29.8358,29.8811,29.8293,29.8682,66605.7352
2005-03-18 11:20:00,46.09,46.15,46.08,46.15,79287.10156517765,29.8746,29.9135,29.8682,29.9135,79287.1016
2005-03-18 11:30:00,46.15,46.15,46.03,46.04,183594.19627556263,29.9135,29.9135,29.8358,29.8422,183594.1963
2005-03-18 11:40:00,46.04,46.05,46.0,46.01,39986.29041471495,29.8422,29.8487,29.8163,29.8228,39986.2904
2005-03-18 11:50:00,46.01,46.05,46.0,46.04,89112.30435279333,29.8228,29.8487,29.8163,29.8422,89112.3044
2005-03-18 12:00:00,46.04,46.07,46.01,46.04,265623.21489774936,29.8422,29.8617,29.8228,29.8422,265623.2149
2005-03-18 12:10:00,46.04,46.1,46.03,46.05,57466.01165314749,29.8422,29.8811,29.8358,29.8487,57466.0117
2005-03-18 12:20:00,46.05,46.08,46.04,46.05,58836.970181652,29.8487,29.8682,29.8422,29.8487,58836.9702
2005-03-18 12:30:00,46.04,46.13,46.04,46.12,114246.54404204272,29.8422,29.9006,29.8422,29.8941,114246.544
2005-03-18 12:40:00,46.11,46.13,46.08,46.13,77230.66377242088,29.8876,29.9006,29.8682,29.9006,77230.6638
2005-03-18 12:50:00,46.13,46.15,46.09,46.09,52667.6568033817,29.9006,29.9135,29.8746,29.8746,52667.6568
2005-03-18 13:00:00,46.09,46.1,46.01,46.06,177424.88289729235,29.8746,29.8811,29.8228,29.8552,177424.8829
2005-03-18 13:10:00,46.06,46.1,46.02,46.07,82828.74443048098,29.8552,29.8811,29.8293,29.8617,82828.7444
2005-03-18 13:20:00,46.07,46.08,46.04,46.06,56780.53238889523,29.8617,29.8682,29.8422,29.8552,56780.5324
2005-03-18 13:30:00,46.06,46.08,46.04,46.05,111276.1338969496,29.8552,29.8682,29.8422,29.8487,111276.1339
2005-03-18 13:40:00,46.05,46.05,45.95,45.96,208728.4359648121,29.8487,29.8487,29.7839,29.7904,208728.436
2005-03-18 13:50:00,45.96,46.04,45.83,45.91,121101.33668456528,29.7904,29.8422,29.7061,29.758,121101.3367
2005-03-18 14:00:00,45.9,45.95,45.86,45.91,95281.61773106364,29.7515,29.7839,29.7256,29.758,95281.6177
2005-03-18 14:10:00,45.91,45.91,45.84,45.87,128984.34822346624,29.758,29.758,29.7126,29.732,128984.3482
2005-03-18 14:20:00,45.86,45.94,45.83,45.94,63978.064663543926,29.7256,29.7774,29.7061,29.7774,63978.0647
2005-03-18 14:30:00,45.94,45.98,45.87,45.89,139495.03027533417,29.7774,29.8033,29.732,29.745,139495.0303
2005-03-18 14:40:00,45.9,45.91,45.83,45.85,78144.63612475722,29.7515,29.758,29.7061,29.7191,78144.6361
2005-03-18 14:50:00,45.84,45.93,45.82,45.83,167371.1870215926,29.7126,29.7709,29.6996,29.7061,167371.187
2005-03-18 15:00:00,45.82,45.94,45.78,45.94,241288.70101679425,29.6996,29.7774,29.6737,29.7774,241288.701
2005-03-18 15:10:00,45.94,46.07,45.93,46.03,187821.31840511825,29.7774,29.8617,29.7709,29.8358,187821.3184
2005-03-18 15:20:00,46.03,46.03,45.96,45.99,241174.4544727522,29.8358,29.8358,29.7904,29.8098,241174.4545
2005-03-18 15:30:00,45.99,46.0,45.87,45.89,206900.4912601394,29.8098,29.8163,29.732,29.745,206900.4913
2005-03-18 15:40:00,45.88,45.92,45.8,45.88,771735.4050039987,29.7385,29.7645,29.6867,29.7385,771735.405
2005-03-18 15:50:00,45.89,45.95,45.88,45.95,703301.725122815,29.745,29.7839,29.7385,29.7839,703301.7251
2005-03-21 09:30:00,45.91,46.08,45.91,46.06,351422.36947332346,29.758,29.8682,29.758,29.8552,351422.3695
2005-03-21 09:40:00,46.05,46.06,45.97,45.98,224265.96595452988,29.8487,29.8552,29.7969,29.8033,224265.966
2005-03-21 09:50:00,45.97,46.01,45.92,46.01,167142.6939335085,29.7969,29.8228,29.7645,29.8228,167142.6939
2005-03-21 10:00:00,46.01,46.01,45.94,45.94,175482.69164857763,29.8228,29.8228,29.7774,29.7774,175482.6916
2005-03-21 10:10:00,45.94,45.98,45.94,45.96,91397.2352336342,29.7774,29.8033,29.7774,29.7904,91397.2352
2005-03-21 10:20:00,45.96,45.98,45.82,45.84,143722.15240488976,29.7904,29.8033,29.6996,29.7126,143722.1524
2005-03-21 10:30:00,45.84,45.84,45.66,45.67,144864.6178453102,29.7126,29.7126,29.5959,29.6024,144864.6178
2005-03-21 10:40:00,45.67,45.8,45.61,45.66,234205.4152861876,29.6024,29.6867,29.5635,29.5959,234205.4153
2005-03-21 10:50:00,45.66,45.69,45.62,45.67,116759.96801096768,29.5959,29.6154,29.57,29.6024,116759.968
2005-03-21 11:00:00,45.68,45.69,45.6,45.61,222666.51433794128,29.6089,29.6154,29.557,29.5635,222666.5143
2005-03-21 11:10:00,45.59,45.6,45.53,45.58,168399.405917971,29.5506,29.557,29.5117,29.5441,168399.4059
2005-03-21 11:20:00,45.57,45.59,45.55,45.59,61350.39415057695,29.5376,29.5506,29.5246,29.5506,61350.3942
2005-03-21 11:30:00,45.59,45.63,45.56,45.59,136981.60630640923,29.5506,29.5765,29.5311,29.5506,136981.6063
2005-03-21 11:40:00,45.58,45.61,45.56,45.6,153775.8482805895,29.5441,29.5635,29.5311,29.557,153775.8483
2005-03-21 11:50:00,45.6,45.64,45.59,45.63,107049.01176739404,29.557,29.583,29.5506,29.5765,107049.0118
2005-03-21 12:00:00,45.63,45.71,45.6,45.64,230435.2793328002,29.5765,29.6283,29.557,29.583,230435.2793
2005-03-21 12:10:00,45.64,45.85,45.64,45.84,202216.38295441563,29.583,29.7191,29.583,29.7126,202216.383
2005-03-21 12:20:00,45.86,45.87,45.8,45.82,121101.33668456528,29.7256,29.732,29.6867,29.6996,121101.3367
2005-03-21 12:30:00,45.8,45.83,45.78,45.81,103964.35507825889,29.6867,29.7061,29.6737,29.6932,103964.3551
2005-03-21 12:40:00,45.81,45.84,45.8,45.83,41471.49548726151,29.6932,29.7126,29.6867,29.7061,41471.4955
2005-03-21 12:50:00,45.84,45.84,45.8,45.8,53924.36878784417,29.7126,29.7126,29.6867,29.6867,53924.3688
2005-03-21 13:00:00,45.8,45.86,45.77,45.84,59408.20290186222,29.6867,29.7256,29.6672,29.7126,59408.2029
2005-03-21 13:10:00,45.83,45.88,45.81,45.81,103507.36890209072,29.7061,29.7385,29.6932,29.6932,103507.3689
2005-03-21 13:20:00,45.81,45.81,45.69,45.71,74602.9932594539,29.6932,29.6932,29.6154,29.6283,74602.9933
2005-03-21 13:30:00,45.7,45.73,45.7,45.71,51982.17753912944,29.6219,29.6413,29.6219,29.6283,51982.1775
2005-03-21 13:40:00,45.71,45.82,45.7,45.79,90940.24905746602,29.6283,29.6996,29.6219,29.6802,90940.2491
2005-03-21 13:50:00,45.79,45.82,45.78,45.78,45013.138352564834,29.6802,29.6996,29.6737,29.6737,45013.1384
2005-03-21 14:00:00,45.78,45.79,45.75,45.76,100422.71221295556,29.6737,29.6802,29.6543,29.6607,100422.7122
2005-03-21 14:10:00,45.73,45.73,45.67,45.73,75631.21215583228,29.6413,29.6413,29.6024,29.6413,75631.2122
2005-03-21 14:20:00,45.72,45.73,45.63,45.66,69461.89877756198,29.6348,29.6413,29.5765,29.5959,69461.8988
2005-03-21 14:30:00,45.66,45.78,45.64,45.73,158345.7100422712,29.5959,29.6737,29.583,29.6413,158345.71
2005-03-21 14:40:00,45.74,45.76,45.72,45.73,155718.03952930425,29.6478,29.6607,29.6348,29.6413,155718.0395
2005-03-21 14:50:00,45.73,45.82,45.72,45.82,68776.41951330972,29.6413,29.6996,29.6348,29.6996,68776.4195
2005-03-21 15:00:00,45.84,45.93,45.83,45.88,309950.87398606195,29.7126,29.7709,29.7061,29.7385,309950.874
2005-03-21 15:10:00,45.88,45.9,45.86,45.9,78144.63612475722,29.7385,29.7515,29.7256,29.7515,78144.6361
2005-03-21 15:20:00,45.89,45.97,45.88,45.97,142236.9473323432,29.745,29.7969,29.7385,29.7969,142236.9473
2005-03-21 15:30:00,45.97,45.98,45.92,45.95,123843.25374157431,29.7969,29.8033,29.7645,29.7839,123843.2537
2005-03-21 15:40:00,45.96,45.96,45.82,45.86,187135.839140866,29.7904,29.7904,29.6996,29.7256,187135.8391
2005-03-21 15:50:00,45.82,45.83,45.77,45.81,233519.9360219353,29.6996,29.7061,29.6672,29.6932,233519.936
2005-03-22 09:30:00,45.69,45.94,45.69,45.86,182908.7170113104,29.6154,29.7774,29.6154,29.7256,182908.717
2005-03-22 09:40:00,45.86,45.87,45.8,45.86,112190.10624928596,29.7256,29.732,29.6867,29.7256,112190.1062
2005-03-22 09:50:00,45.87,45.87,45.77,45.87,190791.7285502113,29.732,29.732,29.6672,29.732,190791.7286
2005-03-22 10:00:00,45.87,45.87,45.8,45.81,116531.4749228836,29.732,29.732,29.6867,29.6932,116531.4749
2005-03-22 10:10:00,45.82,45.82,45.78,45.79,225294.18485090823,29.6996,29.6996,29.6737,29.6802,225294.1849
2005-03-22 10:20:00,45.78,45.82,45.77,45.78,145892.83674168857,29.6737,29.6996,29.6672,29.6737,145892.8367
2005-03-22 10:30:00,45.79,45.82,45.78,45.8,95281.61773106364,29.6802,29.6996,29.6737,29.6867,95281.6177
2005-03-22 10:40:00,45.8,45.81,45.75,45.78,135496.40123386268,29.6867,29.6932,29.6543,29.6737,135496.4012
2005-03-22 10:50:00,45.76,45.79,45.68,45.69,84885.18222323775,29.6607,29.6802,29.6089,29.6154,84885.1822
2005-03-22 11:00:00,45.69,45.71,45.62,45.65,82371.75825431281,29.6154,29.6283,29.57,29.5894,82371.7583
2005-03-22 11:10:00,45.65,45.66,45.59,45.59,43413.68673597624,29.5894,29.5959,29.5506,29.5506,43413.6867
2005-03-22 11:20:00,45.59,45.63,45.55,45.61,187821.31840511825,29.5506,29.5765,29.5246,29.5635,187821.3184
2005-03-22 11:30:00,45.59,45.62,45.55,45.55,94938.87809893752,29.5506,29.57,29.5246,29.5246,94938.8781
2005-03-22 11:40:00,45.55,45.56,45.47,45.49,168285.15937392894,29.5246,29.5311,29.4728,29.4857,168285.1594
2005-03-22 11:50:00,45.5,45.52,45.5,45.52,191591.45435850567,29.4922,29.5052,29.4922,29.5052,191591.4544
2005-03-22 12:00:00,45.52,45.59,45.52,45.52,110362.16154461328,29.5052,29.5506,29.5052,29.5052,110362.1615
2005-03-22 12:10:00,45.53,45.55,45.5,45.5,157088.99805780876,29.5117,29.5246,29.4922,29.4922,157088.9981
2005-03-22 12:20:00,45.5,45.52,45.49,45.5,68090.94024905747,29.4922,29.5052,29.4857,29.4922,68090.9402
2005-03-22 12:30:00,45.51,45.53,45.49,45.49,63635.3250314178,29.4987,29.5117,29.4857,29.4857,63635.325
2005-03-22 12:40:00,45.5,45.51,45.45,45.45,113903.8044099166,29.4922,29.4987,29.4598,29.4598,113903.8044
2005-03-22 12:50:00,45.45,45.45,45.4,45.4,67976.69370501542,29.4598,29.4598,29.4274,29.4274,67976.6937
2005-03-22 13:00:00,45.39,45.41,45.36,45.4,118587.91271564036,29.4209,29.4339,29.4015,29.4274,118587.9127
2005-03-22 13:10:00,45.4,45.41,45.38,45.41,56209.299668685024,29.4274,29.4339,29.4144,29.4339,56209.2997
2005-03-22 13:20:00,45.4,45.51,45.39,45.44,115845.99565863132,29.4274,29.4987,29.4209,29.4533,115845.9957
2005-03-22 13:30:00,45.44,45.49,45.44,45.49,69576.14532160402,29.4533,29.4857,29.4533,29.4857,69576.1453
2005-03-22 13:40:00,45.48,45.55,45.45,45.51,76430.93796412658,29.4793,29.5246,29.4598,29.4987,76430.938
2005-03-22 13:50:00,45.51,45.58,45.5,45.57,66719.98172055295,29.4987,29.5441,29.4922,29.5376,66719.9817
2005-03-22 14:00:00,45.57,45.69,45.56,45.66,135953.38741003085,29.5376,29.6154,29.5311,29.5959,135953.3874
2005-03-22 14:10:00,45.66,45.69,45.58,45.63,120415.85742031304,29.5959,29.6154,29.5441,29.5765,120415.8574
2005-03-22 14:20:00,45.62,45.66,45.37,45.41,309493.88780989376,29.57,29.5959,29.408,29.4339,309493.8878
2005-03-22 14:30:00,45.41,45.51,45.33,45.34,223237.7470581515,29.4339,29.4987,29.382,29.3885,223237.7471
2005-03-22 14:40:00,45.3,45.35,44.99,45.12,308237.1758254313,29.3626,29.395,29.1617,29.2459,308237.1758
2005-03-22 14:50:00,45.12,45.21,45.0,45.19,270878.55592368334,29.2459,29.3043,29.1681,29.2913,270878.5559
2005-03-22 15:00:00,45.17,45.21,45.09,45.1,232263.2240374729,29.2783,29.3043,29.2265,29.233,232263.224
2005-03-22 15:10:00,45.1,45.1,44.97,44.99,215697.47515137668,29.233,29.233,29.1487,29.1617,215697.4752
2005-03-22 15:20:00,44.98,45.08,44.92,44.96,290985.94767508283,29.1552,29.22,29.1163,29.1422,290985.9477
2005-03-22 15:30:00,44.96,45.04,44.84,44.89,366959.8994630412,29.1422,29.1941,29.0644,29.0968,366959.8995
2005-03-22 15:40:00,44.86,44.89,44.75,44.77,469553.2960127957,29.0774,29.0968,29.0061,29.0191,469553.296
2005-03-22 15:50:00,44.77,44.84,44.74,44.82,528961.4989146579,29.0191,29.0644,28.9996,29.0515,528961.4989
2005-03-23 09:30:00,44.42,44.8,44.29,44.3,478693.0195361591,28.7922,29.0385,28.7079,28.7144,478693.0195
2005-03-23 09:40:00,44.29,44.47,44.2,44.28,329030.04684108304,28.7079,28.8246,28.6496,28.7014,329030.0468
2005-03-23 09:50:00,44.27,44.38,44.2,44.24,428767.2797897864,28.695,28.7663,28.6496,28.6755,428767.2798
2005-03-23 10:00:00,44.23,44.27,44.16,44.26,240374.7286644579,28.669,28.695,28.6237,28.6885,240374.7287
2005-03-23 10:10:00,44.26,44.31,44.05,44.07,319090.59750942537,28.6885,28.7209,28.5524,28.5653,319090.5975
2005-03-23 10:20:00,44.07,44.12,43.91,44.04,385924.82577402034,28.5653,28.5977,28.4616,28.5459,385924.8258
2005-03-23 10:30:00,44.03,44.12,43.98,43.98,460413.5724894322,28.5394,28.5977,28.507,28.507,460413.5725
2005-03-23 10:40:00,43.98,44.01,43.84,43.87,290186.2218667885,28.507,28.5264,28.4162,28.4357,290186.2219
2005-03-23 10:50:00,43.86,44.03,43.77,43.98,578316.0059408203,28.4292,28.5394,28.3709,28.507,578316.0059
2005-03-23 11:00:00,43.97,44.16,43.94,44.16,260596.36695989943,28.5005,28.6237,28.4811,28.6237,260596.367
2005-03-23 11:10:00,44.16,44.2,44.1,44.2,389694.96172740776,28.6237,28.6496,28.5848,28.6496,389694.9617
2005-03-23 11:20:00,44.2,44.3,44.2,44.26,301382.3831829087,28.6496,28.7144,28.6496,28.6885,301382.3832
2005-03-23 11:30:00,44.24,44.25,44.17,44.17,252256.3692448304,28.6755,28.682,28.6301,28.6301,252256.3692
2005-03-23 11:40:00,44.17,44.23,44.15,44.16,219696.10419284817,28.6301,28.669,28.6172,28.6237,219696.1042
2005-03-23 11:50:00,44.16,44.19,44.02,44.09,223694.7332343197,28.6237,28.6431,28.5329,28.5783,223694.7332
2005-03-23 12:00:00,44.1,44.12,44.07,44.12,190220.4958300012,28.5848,28.5977,28.5653,28.5977,190220.4958
2005-03-23 12:10:00,44.12,44.17,44.12,44.15,198217.7539129441,28.5977,28.6301,28.5977,28.6172,198217.7539
2005-03-23 12:20:00,44.16,44.18,44.15,44.16,193647.89215126244,28.6237,28.6366,28.6172,28.6237,193647.8922
2005-03-23 12:30:00,44.17,44.26,44.17,44.26,179709.81377813322,28.6301,28.6885,28.6301,28.6885,179709.8138
2005-03-23 12:40:00,44.26,44.33,44.26,44.28,267679.65269050613,28.6885,28.7339,28.6885,28.7014,267679.6527
2005-03-23 12:50:00,44.27,44.29,44.21,44.23,158574.2031303553,28.695,28.7079,28.6561,28.669,158574.2031
2005-03-23 13:00:00,44.23,44.23,44.2,44.2,196846.7953844396,28.669,28.669,28.6496,28.6496,196846.7954
2005-03-23 13:10:00,44.21,44.23,44.15,44.2,198446.2470010282,28.6561,28.669,28.6172,28.6496,198446.247
2005-03-23 13:20:00,44.2,44.23,44.16,44.17,356677.71049925743,28.6496,28.669,28.6237,28.6301,356677.7105
2005-03-23 13:30:00,44.16,44.21,44.16,44.21,168513.65246201304,28.6237,28.6561,28.6237,28.6561,168513.6525
2005-03-23 13:40:00,44.22,44.38,44.2,44.38,181309.26539472185,28.6626,28.7663,28.6496,28.7663,181309.2654
2005-03-23 13:50:00,44.39,44.56,44.39,44.56,343653.6044784645,28.7727,28.8829,28.7727,28.8829,343653.6045
2005-03-23 14:00:00,44.59,44.73,44.56,44.71,377584.8280589512,28.9024,28.9931,28.8829,28.9802,377584.8281
2005-03-23 14:10:00,44.71,44.73,44.52,44.53,280589.51216725697,28.9802,28.9931,28.857,28.8635,280589.5122
2005-03-23 14:20:00,44.54,44.54,44.5,44.51,180052.55341025934,28.87,28.87,28.844,28.8505,180052.5534
2005-03-23 14:30:00,44.53,44.54,44.36,44.38,500742.6025362733,28.8635,28.87,28.7533,28.7663,500742.6025
2005-03-23 14:40:00,44.38,44.4,44.34,44.38,138923.79755512395,28.7663,28.7792,28.7403,28.7663,138923.7976
2005-03-23 14:50:00,44.39,44.39,44.28,44.3,184622.41517194104,28.7727,28.7727,28.7014,28.7144,184622.4152
2005-03-23 15:00:00,44.31,44.33,44.17,44.23,178910.0879698389,28.7209,28.7339,28.6301,28.669,178910.088
2005-03-23 15:10:00,44.22,44.31,44.2,44.27,176396.66400091397,28.6626,28.7209,28.6496,28.695,176396.664
2005-03-23 15:20:00,44.27,44.28,44.14,44.21,349137.4385924826,28.695,28.7014,28.6107,28.6561,349137.4386
2005-03-23 15:30:00,44.21,44.21,44.15,44.19,211813.0926539472,28.6561,28.6561,28.6172,28.6431,211813.0927
2005-03-23 15:40:00,44.19,44.24,44.19,44.19,314520.73574774363,28.6431,28.6755,28.6431,28.6431,314520.7357
2005-03-23 15:50:00,44.19,44.19,44.01,44.12,512053.0103964355,28.6431,28.6431,28.5264,28.5977,512053.0104
2005-03-24 09:30:00,44.33,44.41,44.29,44.33,332000.4569861762,28.7339,28.7857,28.7079,28.7339,332000.457
2005-03-24 09:40:00,44.33,44.39,44.21,44.37,319890.3233177196,28.7339,28.7727,28.6561,28.7598,319890.3233
2005-03-24 09:50:00,44.37,44.53,44.33,44.53,285730.60664914886,28.7598,28.8635,28.7339,28.8635,285730.6066
2005-03-24 10:00:00,44.53,44.54,44.43,44.45,256369.24483034387,28.8635,28.87,28.7987,28.8116,256369.2448
2005-03-24 10:10:00,44.46,44.47,44.37,44.39,192391.18016679995,28.8181,28.8246,28.7598,28.7727,192391.1802
2005-03-24 10:20:00,44.4,44.4,44.32,44.33,248029.2471152748,28.7792,28.7792,28.7274,28.7339,248029.2471
2005-03-24 10:30:00,44.33,44.38,44.28,44.32,346395.5215354736,28.7339,28.7663,28.7014,28.7274,346395.5215
2005-03-24 10:40:00,44.32,44.32,44.26,44.26,120644.35050839712,28.7274,28.7274,28.6885,28.6885,120644.3505
2005-03-24 10:50:00,44.26,44.36,44.26,44.33,200274.1917057009,28.6885,28.7533,28.6885,28.7339,200274.1917
2005-03-24 11:00:00,44.33,44.33,44.16,44.16,140637.4957157546,28.7339,28.7339,28.6237,28.6237,140637.4957
2005-03-24 11:10:00,44.16,44.19,44.08,44.12,218439.3922083857,28.6237,28.6431,28.5718,28.5977,218439.3922
2005-03-24 11:20:00,44.12,44.19,44.1,44.18,324345.93853535934,28.5977,28.6431,28.5848,28.6366,324345.9385
2005-03-24 11:30:00,44.18,44.19,44.14,44.16,68090.94024905747,28.6366,28.6431,28.6107,28.6237,68090.9402
2005-03-24 11:40:00,44.16,44.27,44.16,44.23,88426.82508854107,28.6237,28.695,28.6237,28.669,88426.8251
2005-03-24 11:50:00,44.22,44.23,44.15,44.19,98823.26059636696,28.6626,28.669,28.6172,28.6431,98823.2606
2005-03-24 12:00:00,44.19,44.28,44.19,44.28,86713.12692791043,28.6431,28.7014,28.6431,28.7014,86713.1269
2005-03-24 12:10:00,44.29,44.33,44.29,44.31,126013.93807837312,28.7079,28.7339,28.7079,28.7209,126013.9381
2005-03-24 12:20:00,44.31,44.33,44.26,44.33,129784.07403176054,28.7209,28.7339,28.6885,28.7339,129784.074
2005-03-24 12:30:00,44.33,44.36,44.3,44.36,58722.72363760996,28.7339,28.7533,28.7144,28.7533,58722.7236
2005-03-24 12:40:00,44.36,44.37,44.29,44.3,94938.87809893752,28.7533,28.7598,28.7079,28.7144,94938.8781
2005-03-24 12:50:00,44.31,44.33,44.29,44.3,57009.025476979325,28.7209,28.7339,28.7079,28.7144,57009.0255
2005-03-24 13:00:00,44.3,44.39,44.3,44.39,57123.27202102137,28.7144,28.7727,28.7144,28.7727,57123.272
2005-03-24 13:10:00,44.38,44.4,44.34,44.36,57466.01165314749,28.7663,28.7792,28.7403,28.7533,57466.0117
2005-03-24 13:20:00,44.37,44.37,44.33,44.35,95510.11081914773,28.7598,28.7598,28.7339,28.7468,95510.1108
2005-03-24 13:30:00,44.35,44.37,44.33,44.37,221067.06272135267,28.7468,28.7598,28.7339,28.7598,221067.0627
2005-03-24 13:40:00,44.38,44.4,44.35,44.37,71061.35039415058,28.7663,28.7792,28.7468,28.7598,71061.3504
2005-03-24 13:50:00,44.35,44.36,44.28,44.28,52439.16371529761,28.7468,28.7533,28.7014,28.7014,52439.1637
2005-03-24 14:00:00,44.28,44.37,44.28,44.37,38272.59225408432,28.7014,28.7598,28.7014,28.7598,38272.5923
2005-03-24 14:10:00,44.37,44.42,44.36,44.39,77230.66377242088,28.7598,28.7922,28.7533,28.7727,77230.6638
2005-03-24 14:20:00,44.4,44.4,44.28,44.28,163486.80452416313,28.7792,28.7792,28.7014,28.7014,163486.8045
2005-03-24 14:30:00,44.28,44.29,44.23,44.27,115503.2560265052,28.7014,28.7079,28.669,28.695,115503.256
2005-03-24 14:40:00,44.27,44.27,44.25,44.26,80086.82737347196,28.695,28.695,28.682,28.6885,80086.8274
2005-03-24 14:50:00,44.26,44.27,44.22,44.26,116531.4749228836,28.6885,28.695,28.6626,28.6885,116531.4749
2005-03-24 15:00:00,44.27,44.27,44.2,44.21,93796.41265851707,28.695,28.695,28.6496,28.6561,93796.4127
2005-03-24 15:10:00,44.21,44.23,44.16,44.17,229864.04661259,28.6561,28.669,28.6237,28.6301,229864.0466
2005-03-24 15:20:00,44.16,44.18,44.12,44.14,178567.34833771278,28.6237,28.6366,28.5977,28.6107,178567.3483
2005-03-24 15:30:00,44.13,44.14,44.09,44.1,231577.74477322065,28.6042,28.6107,28.5783,28.5848,231577.7448
2005-03-24 15:40:00,44.1,44.1,44.02,44.05,315777.4477322061,28.5848,28.5848,28.5329,28.5524,315777.4477
2005-03-24 15:50:00,44.03,44.05,43.98,44.02,302639.0951673712,28.5394,28.5524,28.507,28.5329,302639.0952
2005-03-28 09:30:00,44.08,44.37,44.08,44.32,206900.4912601394,28.5718,28.7598,28.5718,28.7274,206900.4913
2005-03-28 09:40:00,44.38,44.42,44.28,44.4,409345.3673026391,28.7663,28.7922,28.7014,28.7792,409345.3673
2005-03-28 09:50:00,44.4,44.52,44.4,44.48,310407.8601622301,28.7792,28.857,28.7792,28.8311,310407.8602
2005-03-28 10:00:00,44.52,44.54,44.44,44.48,151148.17776762252,28.857,28.87,28.8052,28.8311,151148.1778
2005-03-28 10:10:00,44.48,44.54,44.44,44.47,122358.04866902776,28.8311,28.87,28.8052,28.8246,122358.0487
2005-03-28 10:20:00,44.47,44.47,44.45,44.47,122129.55558094368,28.8246,28.8246,28.8116,28.8246,122129.5556
2005-03-28 10:30:00,44.47,44.51,44.46,44.49,204501.3138352565,28.8246,28.8505,28.8181,28.8376,204501.3138
2005-03-28 10:40:00,44.5,44.61,44.47,44.61,90597.50942533989,28.844,28.9153,28.8246,28.9153,90597.5094
2005-03-28 10:50:00,44.61,44.61,44.47,44.47,91511.48177767622,28.9153,28.9153,28.8246,28.8246,91511.4818
2005-03-28 11:00:00,44.47,44.57,44.47,44.55,102250.65691762824,28.8246,28.8894,28.8246,28.8765,102250.6569
2005-03-28 11:10:00,44.55,44.61,44.54,44.59,143950.64549297385,28.8765,28.9153,28.87,28.9024,143950.6455
2005-03-28 11:20:00,44.59,44.6,44.54,44.59,101793.67074146008,28.9024,28.9089,28.87,28.9024,101793.6707
2005-03-28 11:30:00,44.6,44.65,44.58,44.64,500514.1094481892,28.9089,28.9413,28.8959,28.9348,500514.1094
2005-03-28 11:40:00,44.63,44.66,44.62,44.64,166000.2284930881,28.9283,28.9478,28.9218,28.9348,166000.2285
2005-03-28 11:50:00,44.65,44.74,44.64,44.7,257283.21718268024,28.9413,28.9996,28.9348,28.9737,257283.2172
2005-03-28 12:00:00,44.69,44.73,44.63,44.65,131269.2791043071,28.9672,28.9931,28.9283,28.9413,131269.2791
2005-03-28 12:10:00,44.64,44.7,44.61,44.69,179595.56723409117,28.9348,28.9737,28.9153,28.9672,179595.5672
2005-03-28 12:20:00,44.68,44.7,44.67,44.68,56894.77893293728,28.9607,28.9737,28.9542,28.9607,56894.7789
2005-03-28 12:30:00,44.69,44.72,44.68,44.69,91854.22140980235,28.9672,28.9866,28.9607,28.9672,91854.2214
2005-03-28 12:40:00,44.69,44.72,44.67,44.72,88084.08545641495,28.9672,28.9866,28.9542,28.9866,88084.0855
2005-03-28 12:50:00,44.72,44.75,44.69,44.72,64435.0508397121,28.9866,29.0061,28.9672,28.9866,64435.0508
2005-03-28 13:00:00,44.73,44.77,44.73,44.76,121786.81594881754,28.9931,29.0191,28.9931,29.0126,121786.8159
2005-03-28 13:10:00,44.76,44.87,44.76,44.87,175939.6778247458,29.0126,29.0839,29.0126,29.0839,175939.6778
2005-03-28 13:20:00,44.87,44.97,44.87,44.93,182451.73083514225,29.0839,29.1487,29.0839,29.1228,182451.7308
2005-03-28 13:30:00,44.93,45.02,44.89,44.91,153547.35519250543,29.1228,29.1811,29.0968,29.1098,153547.3552
2005-03-28 13:40:00,44.91,44.94,44.87,44.9,135610.64777790473,29.1098,29.1292,29.0839,29.1033,135610.6478
2005-03-28 13:50:00,44.9,44.91,44.82,44.83,133439.9634411059,29.1033,29.1098,29.0515,29.0579,133439.9634
2005-03-28 14:00:00,44.84,44.84,44.7,44.74,192048.44053467383,29.0644,29.0644,28.9737,28.9996,192048.4405
2005-03-28 14:10:00,44.73,44.75,44.69,44.75,124300.2399177425,28.9931,29.0061,28.9672,29.0061,124300.2399
2005-03-28 14:20:00,44.74,44.82,44.7,44.82,114475.03713012682,28.9996,29.0515,28.9737,29.0515,114475.0371
2005-03-28 14:30:00,44.82,44.85,44.76,44.78,64206.55775162802,29.0515,29.0709,29.0126,29.0255,64206.5578
2005-03-28 14:40:00,44.78,44.91,44.78,44.91,137438.5924825774,29.0255,29.1098,29.0255,29.1098,137438.5925
2005-03-28 14:50:00,44.9,44.96,44.9,44.9,207700.21706843367,29.1033,29.1422,29.1033,29.1033,207700.2171
2005-03-28 15:00:00,44.9,44.93,44.89,44.89,99394.49331657718,29.1033,29.1228,29.0968,29.0968,99394.4933
2005-03-28 15:10:00,44.89,44.89,44.78,44.82,306066.49148863246,29.0968,29.0968,29.0255,29.0515,306066.4915
2005-03-28 15:20:00,44.82,44.85,44.74,44.75,104192.84816634296,29.0515,29.0709,28.9996,29.0061,104192.8482
2005-03-28 15:30:00,44.75,44.78,44.73,44.78,191477.2078144636,29.0061,29.0255,28.9931,29.0255,191477.2078
2005-03-28 15:40:00,44.78,44.82,44.73,44.82,166342.96812521422,29.0255,29.0515,28.9931,29.0515,166342.9681
2005-03-28 15:50:00,44.82,44.86,44.75,44.75,451045.3558779847,29.0515,29.0774,29.0061,29.0061,451045.3559
2005-03-29 09:30:00,44.72,44.77,44.57,44.72,345138.8095510111,28.9866,29.0191,28.8894,28.9866,345138.8096
2005-03-29 09:40:00,44.72,44.8,44.67,44.68,180852.27921855365,28.9866,29.0385,28.9542,28.9607,180852.2792
2005-03-29 09:50:00,44.68,44.71,44.6,44.64,179938.3068662173,28.9607,28.9802,28.9089,28.9348,179938.3069
2005-03-29 10:00:00,44.65,44.77,44.64,44.72,192276.9336227579,28.9413,29.0191,28.9348,28.9866,192276.9336
2005-03-29 10:10:00,44.72,44.72,44.61,44.65,241402.9475608363,28.9866,28.9866,28.9153,28.9413,241402.9476
2005-03-29 10:20:00,44.65,44.68,44.63,44.64,259225.40843139496,28.9413,28.9607,28.9283,28.9348,259225.4084
2005-03-29 10:30:00,44.65,44.68,44.6,44.68,181537.7584828059,28.9413,28.9607,28.9089,28.9607,181537.7585
2005-03-29 10:40:00,44.68,44.85,44.66,44.85,201530.90369016337,28.9607,29.0709,28.9478,29.0709,201530.9037
2005-03-29 10:50:00,44.85,44.89,44.81,44.82,114589.28367416884,29.0709,29.0968,29.045,29.0515,114589.2837
2005-03-29 11:00:00,44.82,44.82,44.74,44.75,67976.69370501542,29.0515,29.0515,28.9996,29.0061,67976.6937
2005-03-29 11:10:00,44.73,44.77,44.71,44.76,82828.74443048098,28.9931,29.0191,28.9802,29.0126,82828.7444
2005-03-29 11:20:00,44.76,44.82,44.75,44.79,114246.54404204272,29.0126,29.0515,29.0061,29.032,114246.544
2005-03-29 11:30:00,44.81,44.81,44.78,44.81,69233.40568947789,29.045,29.045,29.0255,29.045,69233.4057
2005-03-29 11:40:00,44.81,44.81,44.76,44.77,98709.01405232491,29.045,29.045,29.0126,29.0191,98709.0141
2005-03-29 11:50:00,44.77,44.79,44.75,44.79,82486.00479835486,29.0191,29.032,29.0061,29.032,82486.0048
2005-03-29 12:00:00,44.79,44.8,44.75,44.75,56894.77893293728,29.032,29.0385,29.0061,29.0061,56894.7789
2005-03-29 12:10:00,44.75,44.78,44.73,44.74,84199.7029589855,29.0061,29.0255,28.9931,28.9996,84199.703
2005-03-29 12:20:00,44.74,44.75,44.73,44.75,46498.343425111394,28.9996,29.0061,28.9931,29.0061,46498.3434
2005-03-29 12:30:00,44.75,44.76,44.73,44.75,94596.13846681138,29.0061,29.0126,28.9931,29.0061,94596.1385
2005-03-29 12:40:00,44.75,44.81,44.75,44.78,95053.12464297956,29.0061,29.045,29.0061,29.0255,95053.1246
2005-03-29 12:50:00,44.78,44.78,44.74,44.76,110362.16154461328,29.0255,29.0255,28.9996,29.0126,110362.1615
2005-03-29 13:00:00,44.76,44.78,44.71,44.73,115503.2560265052,29.0126,29.0255,28.9802,28.9931,115503.256
2005-03-29 13:10:00,44.73,44.73,44.57,44.58,151605.1639437907,28.9931,28.9931,28.8894,28.8959,151605.1639
2005-03-29 13:20:00,44.57,44.61,44.48,44.58,186107.6202444876,28.8894,28.9153,28.8311,28.8959,186107.6202
2005-03-29 13:30:00,44.58,44.65,44.58,44.64,92996.6868502228,28.8959,28.9413,28.8959,28.9348,92996.6869
2005-03-29 13:40:00,44.64,44.67,44.64,44.66,75631.21215583228,28.9348,28.9542,28.9348,28.9478,75631.2122
2005-03-29 13:50:00,44.67,44.69,44.63,44.64,198560.49354507023,28.9542,28.9672,28.9283,28.9348,198560.4935
2005-03-29 14:00:00,44.64,44.65,44.51,44.55,165885.98194904605,28.9348,28.9413,28.8505,28.8765,165885.9819
2005-03-29 14:10:00,44.55,44.55,44.45,44.47,231120.75859705245,28.8765,28.8765,28.8116,28.8246,231120.7586
2005-03-29 14:20:00,44.45,44.49,44.44,44.49,377013.595338741,28.8116,28.8376,28.8052,28.8376,377013.5953
2005-03-29 14:30:00,44.5,44.54,44.47,44.51,203358.84839483607,28.844,28.87,28.8246,28.8505,203358.8484
2005-03-29 14:40:00,44.5,44.53,44.43,44.53,114018.05095395863,28.844,28.8635,28.7987,28.8635,114018.051
2005-03-29 14:50:00,44.54,44.58,44.5,44.51,103050.38272592254,28.87,28.8959,28.844,28.8505,103050.3827
2005-03-29 15:00:00,44.5,44.52,44.44,44.52,122586.54175711185,28.844,28.857,28.8052,28.857,122586.5418
2005-03-29 15:10:00,44.53,44.58,44.5,44.5,207928.71015651777,28.8635,28.8959,28.844,28.844,207928.7102
2005-03-29 15:20:00,44.5,44.57,44.49,44.54,200845.4244259112,28.844,28.8894,28.8376,28.87,200845.4244
2005-03-29 15:30:00,44.54,44.59,44.54,44.56,200045.6986176168,28.87,28.9024,28.87,28.8829,200045.6986
2005-03-29 15:40:00,44.56,44.57,44.47,44.51,413001.25671198446,28.8829,28.8894,28.8246,28.8505,413001.2567
2005-03-29 15:50:00,44.51,44.6,44.5,44.55,598651.8907803039,28.8505,28.9089,28.844,28.8765,598651.8908
2005-03-30 09:30:00,44.51,44.63,44.51,44.59,214783.50279904035,28.9178,28.9958,28.9178,28.9698,214783.5028
2005-03-30 09:40:00,44.58,44.69,44.58,44.64,198560.49354507023,28.9633,29.0347,28.9633,29.0022,198560.4935
2005-03-30 09:50:00,44.64,44.66,44.62,44.65,227807.6088198332,29.0022,29.0152,28.9893,29.0087,227807.6088
2005-03-30 10:00:00,44.65,44.68,44.64,44.68,204158.57420313035,29.0087,29.0282,29.0022,29.0282,204158.5742
2005-03-30 10:10:00,44.68,44.68,44.64,44.64,174797.21238432536,29.0282,29.0282,29.0022,29.0022,174797.2124
2005-03-30 10:20:00,44.64,44.65,44.6,44.63,267565.40614646405,29.0022,29.0087,28.9763,28.9958,267565.4061
2005-03-30 10:30:00,44.63,44.75,44.61,44.73,194790.35759168284,28.9958,29.0737,28.9828,29.0607,194790.3576
2005-03-30 10:40:00,44.73,44.76,44.68,44.75,233976.9221981035,29.0607,29.0802,29.0282,29.0737,233976.9222
2005-03-30 10:50:00,44.76,44.93,44.76,44.83,564377.9275676911,29.0802,29.1907,29.0802,29.1257,564377.9276
2005-03-30 11:00:00,44.83,44.89,44.82,44.82,74488.74671541186,29.1257,29.1647,29.1192,29.1192,74488.7467
2005-03-30 11:10:00,44.82,44.84,44.77,44.82,80315.32046155604,29.1192,29.1322,29.0867,29.1192,80315.3205
2005-03-30 11:20:00,44.82,44.82,44.74,44.75,68319.43333714156,29.1192,29.1192,29.0672,29.0737,68319.4333
2005-03-30 11:30:00,44.75,44.82,44.75,44.81,162687.07871586885,29.0737,29.1192,29.0737,29.1127,162687.0787
2005-03-30 11:40:00,44.81,44.95,44.81,44.94,118702.1592596824,29.1127,29.2037,29.1127,29.1972,118702.1593
2005-03-30 11:50:00,44.93,44.99,44.92,44.97,130812.29292813892,29.1907,29.2296,29.1842,29.2166,130812.2929
2005-03-30 12:00:00,44.99,45.04,44.95,44.97,115274.76293842112,29.2296,29.2621,29.2037,29.2166,115274.7629
2005-03-30 12:10:00,44.96,44.99,44.93,44.98,81800.52553410259,29.2101,29.2296,29.1907,29.2231,81800.5255
2005-03-30 12:20:00,44.98,44.99,44.92,44.98,92539.7006740546,29.2231,29.2296,29.1842,29.2231,92539.7007
2005-03-30 12:30:00,44.99,44.99,44.88,44.88,62378.61304695533,29.2296,29.2296,29.1582,29.1582,62378.613
2005-03-30 12:40:00,44.88,44.9,44.85,44.9,67633.95407288929,29.1582,29.1712,29.1387,29.1712,67633.9541
2005-03-30 12:50:00,44.9,44.95,44.87,44.87,64777.79047183823,29.1712,29.2037,29.1517,29.1517,64777.7905
2005-03-30 13:00:00,44.86,44.89,44.84,44.86,34273.96321261282,29.1452,29.1647,29.1322,29.1452,34273.9632
2005-03-30 13:10:00,44.87,44.93,44.86,44.86,44784.64526448075,29.1517,29.1907,29.1452,29.1452,44784.6453
2005-03-30 13:20:00,44.86,44.93,44.85,44.92,44898.89180852279,29.1452,29.1907,29.1387,29.1842,44898.8918
2005-03-30 13:30:00,44.92,44.98,44.91,44.96,69347.65223351994,29.1842,29.2231,29.1777,29.2101,69347.6522
2005-03-30 13:40:00,44.96,45.03,44.96,45.03,227693.36227579115,29.2101,29.2556,29.2101,29.2556,227693.3623
2005-03-30 13:50:00,45.03,45.1,45.0,45.03,111504.6269850337,29.2556,29.3011,29.2361,29.2556,111504.627
2005-03-30 14:00:00,45.04,45.11,45.04,45.11,123614.76065349024,29.2621,29.3076,29.2621,29.3076,123614.7607
2005-03-30 14:10:00,45.1,45.14,45.09,45.12,97452.30206786245,29.3011,29.3271,29.2946,29.3141,97452.3021
2005-03-30 14:20:00,45.1,45.1,45.0,45.01,188392.5511253285,29.3011,29.3011,29.2361,29.2426,188392.5511
2005-03-30 14:30:00,45.01,45.03,44.99,45.0,155146.80680909404,29.2426,29.2556,29.2296,29.2361,155146.8068
2005-03-30 14:40:00,45.0,45.05,44.99,45.04,145550.09710956243,29.2361,29.2686,29.2296,29.2621,145550.0971
2005-03-30 14:50:00,45.04,45.08,45.02,45.05,53924.36878784417,29.2621,29.2881,29.2491,29.2686,53924.3688
2005-03-30 15:00:00,45.04,45.1,45.04,45.09,90711.75596938192,29.2621,29.3011,29.2621,29.2946,90711.756
2005-03-30 15:10:00,45.09,45.1,45.03,45.05,125099.96572603678,29.2946,29.3011,29.2556,29.2686,125099.9657
2005-03-30 15:20:00,45.05,45.12,45.04,45.05,185879.1271564036,29.2686,29.3141,29.2621,29.2686,185879.1272
2005-03-30 15:30:00,45.05,45.07,45.03,45.07,205758.02581971893,29.2686,29.2816,29.2556,29.2816,205758.0258
2005-03-30 15:40:00,45.07,45.1,45.04,45.1,495487.2615103393,29.2816,29.3011,29.2621,29.3011,495487.2615
2005-03-30 15:50:00,45.1,45.15,45.08,45.08,294756.08362847025,29.3011,29.3336,29.2881,29.2881,294756.0836
2005-03-31 09:30:00,45.05,45.05,44.94,45.04,303096.0813435393,29.2686,29.2686,29.1972,29.2621,303096.0813
2005-03-31 09:40:00,45.05,45.34,45.04,45.29,299554.438478236,29.2686,29.457,29.2621,29.4245,299554.4385
2005-03-31 09:50:00,45.28,45.29,45.08,45.17,232034.7309493888,29.4181,29.4245,29.2881,29.3466,232034.7309
2005-03-31 10:00:00,45.17,45.21,45.05,45.05,289614.9891465783,29.3466,29.3726,29.2686,29.2686,289614.9891
2005-03-31 10:10:00,45.05,45.05,44.88,44.95,229864.04661259,29.2686,29.2686,29.1582,29.2037,229864.0466
2005-03-31 10:20:00,44.95,45.09,44.91,45.08,241174.4544727522,29.2037,29.2946,29.1777,29.2881,241174.4545
2005-03-31 10:30:00,45.07,45.09,44.9,44.94,176967.89672112418,29.2816,29.2946,29.1712,29.1972,176967.8967
2005-03-31 10:40:00,44.94,44.96,44.89,44.89,160859.13401119618,29.1972,29.2101,29.1647,29.1647,160859.134
2005-03-31 10:50:00,44.89,44.96,44.82,44.89,166685.70775734034,29.1647,29.2101,29.1192,29.1647,166685.7078
2005-03-31 11:00:00,44.89,44.9,44.86,44.87,121101.33668456528,29.1647,29.1712,29.1452,29.1517,121101.3367
2005-03-31 11:10:00,44.86,44.93,44.86,44.88,134925.16851365246,29.1452,29.1907,29.1452,29.1582,134925.1685
2005-03-31 11:20:00,44.88,44.89,44.83,44.85,120073.11778818692,29.1582,29.1647,29.1257,29.1387,120073.1178
2005-03-31 11:30:00,44.84,45.02,44.84,44.98,47755.05540957386,29.1322,29.2491,29.1322,29.2231,47755.0554
2005-03-31 11:40:00,44.99,45.01,44.92,44.94,34159.71666857078,29.2296,29.2426,29.1842,29.1972,34159.7167
2005-03-31 11:50:00,44.95,44.97,44.91,44.97,29932.5945390152,29.2037,29.2166,29.1777,29.2166,29932.5945
2005-03-31 12:00:00,44.96,44.97,44.95,44.96,40214.78350279904,29.2101,29.2166,29.2037,29.2101,40214.7835
2005-03-31 12:10:00,44.96,44.96,44.86,44.87,263452.5305609505,29.2101,29.2101,29.1452,29.1517,263452.5306
2005-03-31 12:20:00,44.86,44.89,44.82,44.85,63978.064663543926,29.1452,29.1647,29.1192,29.1387,63978.0647
2005-03-31 12:30:00,44.85,44.9,44.83,44.89,39986.29041471495,29.1387,29.1712,29.1257,29.1647,39986.2904
2005-03-31 12:40:00,44.89,44.89,44.85,44.86,130812.29292813892,29.1647,29.1647,29.1387,29.1452,130812.2929
2005-03-31 12:50:00,44.86,45.01,44.86,44.99,71061.35039415058,29.1452,29.2426,29.1452,29.2296,71061.3504
2005-03-31 13:00:00,44.99,45.01,44.95,44.96,31075.059979435624,29.2296,29.2426,29.2037,29.2101,31075.06
2005-03-31 13:10:00,44.95,44.97,44.94,44.96,77116.41722837884,29.2037,29.2166,29.1972,29.2101,77116.4172
2005-03-31 13:20:00,44.96,44.96,44.9,44.94,65120.53010396435,29.2101,29.2101,29.1712,29.1972,65120.5301
2005-03-31 13:30:00,44.93,44.97,44.89,44.91,85342.16839940591,29.1907,29.2166,29.1647,29.1777,85342.1684
2005-03-31 13:40:00,44.9,44.95,44.87,44.88,101907.91728550212,29.1712,29.2037,29.1517,29.1582,101907.9173
2005-03-31 13:50:00,44.89,44.96,44.88,44.93,216154.46132754485,29.1647,29.2101,29.1582,29.1907,216154.4613
2005-03-31 14:00:00,44.92,44.92,44.9,44.9,82714.49788643894,29.1842,29.1842,29.1712,29.1712,82714.4979
2005-03-31 14:10:00,44.91,45.01,44.9,44.98,85113.67531132183,29.1777,29.2426,29.1712,29.2231,85113.6753
2005-03-31 14:20:00,44.97,44.97,44.95,44.96,39415.05769450474,29.2166,29.2166,29.2037,29.2101,39415.0577
2005-03-31 14:30:00,44.95,45.01,44.95,44.96,113675.31132183252,29.2037,29.2426,29.2037,29.2101,113675.3113
2005-03-31 14:40:00,44.96,45.03,44.95,44.95,88541.07163258312,29.2101,29.2556,29.2037,29.2037,88541.0716
2005-03-31 14:50:00,44.95,44.96,44.91,44.92,101565.17765337598,29.2037,29.2101,29.1777,29.1842,101565.1777
2005-03-31 15:00:00,44.91,44.95,44.9,44.9,70832.8573060665,29.1777,29.2037,29.1712,29.1712,70832.8573
2005-03-31 15:10:00,44.9,44.93,44.89,44.92,140409.0026276705,29.1712,29.1907,29.1647,29.1842,140409.0026
2005-03-31 15:20:00,44.93,44.97,44.9,44.9,82828.74443048098,29.1907,29.2166,29.1712,29.1712,82828.7444
2005-03-31 15:30:00,44.9,44.96,44.9,44.96,282760.19650405576,29.1712,29.2101,29.1712,29.2101,282760.1965
2005-03-31 15:40:00,44.93,44.98,44.93,44.98,209185.42214098023,29.1907,29.2231,29.1907,29.2231,209185.4221
2005-03-31 15:50:00,44.97,45.04,44.95,44.96,566777.104992574,29.2166,29.2621,29.2037,29.2101,566777.105
2005-04-01 09:30:00,45.43,45.43,45.0,45.3,329829.7726493773,29.5155,29.5155,29.2361,29.431,329829.7726
2005-04-01 09:40:00,45.31,45.31,45.16,45.3,257625.9568148064,29.4375,29.4375,29.3401,29.431,257625.9568
2005-04-01 09:50:00,45.31,45.46,45.27,45.36,230206.7862447161,29.4375,29.535,29.4116,29.47,230206.7862
2005-04-01 10:00:00,45.37,45.4,45.01,45.13,214897.7493430824,29.4765,29.496,29.2426,29.3206,214897.7493
2005-04-01 10:10:00,45.14,45.18,45.0,45.09,117102.7076430938,29.3271,29.3531,29.2361,29.2946,117102.7076
2005-04-01 10:20:00,45.07,45.08,44.87,44.9,121215.58322860734,29.2816,29.2881,29.1517,29.1712,121215.5832
2005-04-01 10:30:00,44.9,44.95,44.89,44.9,76887.92414029475,29.1712,29.2037,29.1647,29.1712,76887.9241
2005-04-01 10:40:00,44.89,44.93,44.82,44.88,66148.74900034274,29.1647,29.1907,29.1192,29.1582,66148.749
2005-04-01 10:50:00,44.86,44.95,44.76,44.76,99508.7398606192,29.1452,29.2037,29.0802,29.0802,99508.7399
2005-04-01 11:00:00,44.75,44.79,44.69,44.77,150119.95887124413,29.0737,29.0997,29.0347,29.0867,150119.9589
2005-04-01 11:10:00,44.76,44.84,44.76,44.83,149662.97269507597,29.0802,29.1322,29.0802,29.1257,149662.9727
2005-04-01 11:20:00,44.83,44.87,44.82,44.84,72089.56929052896,29.1257,29.1517,29.1192,29.1322,72089.5693
2005-04-01 11:30:00,44.85,44.93,44.85,44.93,114932.02330629498,29.1387,29.1907,29.1387,29.1907,114932.0233
2005-04-01 11:40:00,44.93,44.94,44.89,44.89,114817.77676225296,29.1907,29.1972,29.1647,29.1647,114817.7768
2005-04-01 11:50:00,44.9,44.98,44.89,44.97,67519.70752884726,29.1712,29.2231,29.1647,29.2166,67519.7075
2005-04-01 12:00:00,44.97,44.98,44.95,44.96,76316.69142008455,29.2166,29.2231,29.2037,29.2101,76316.6914
2005-04-01 12:10:00,44.95,44.97,44.91,44.95,114932.02330629498,29.2037,29.2166,29.1777,29.2037,114932.0233
2005-04-01 12:20:00,44.95,44.95,44.8,44.8,261853.078944362,29.2037,29.2037,29.1062,29.1062,261853.0789
2005-04-01 12:30:00,44.79,44.86,44.79,44.86,169313.37827030732,29.0997,29.1452,29.0997,29.1452,169313.3783
2005-04-01 12:40:00,44.86,44.86,44.8,44.8,87741.34582428882,29.1452,29.1452,29.1062,29.1062,87741.3458
2005-04-01 12:50:00,44.81,44.81,44.68,44.68,67519.70752884726,29.1127,29.1127,29.0282,29.0282,67519.7075
2005-04-01 13:00:00,44.68,44.76,44.67,44.74,103850.10853421684,29.0282,29.0802,29.0217,29.0672,103850.1085
2005-04-01 13:10:00,44.74,44.81,44.74,44.79,37929.85262195818,29.0672,29.1127,29.0672,29.0997,37929.8526
2005-04-01 13:20:00,44.78,44.83,44.74,44.83,75059.97943562207,29.0932,29.1257,29.0672,29.1257,75059.9794
2005-04-01 13:30:00,44.83,44.83,44.65,44.66,154347.08100079972,29.1257,29.1257,29.0087,29.0152,154347.081
2005-04-01 13:40:00,44.65,44.66,44.61,44.64,93910.65920255912,29.0087,29.0152,28.9828,29.0022,93910.6592
2005-04-01 13:50:00,44.64,44.7,44.6,44.62,92539.7006740546,29.0022,29.0412,28.9763,28.9893,92539.7007
2005-04-01 14:00:00,44.62,44.65,44.55,44.61,135839.1408659888,28.9893,29.0087,28.9438,28.9828,135839.1409
2005-04-01 14:10:00,44.6,44.7,44.6,44.65,99280.24677253512,28.9763,29.0412,28.9763,29.0087,99280.2468
2005-04-01 14:20:00,44.65,44.68,44.6,44.6,66148.74900034274,29.0087,29.0282,28.9763,28.9763,66148.749
2005-04-01 14:30:00,44.6,44.67,44.57,44.6,68776.41951330972,28.9763,29.0217,28.9568,28.9763,68776.4195
2005-04-01 14:40:00,44.61,44.64,44.58,44.61,126013.93807837312,28.9828,29.0022,28.9633,28.9828,126013.9381
2005-04-01 14:50:00,44.6,44.66,44.6,44.62,132411.74454472752,28.9763,29.0152,28.9763,28.9893,132411.7445
2005-04-01 15:00:00,44.64,44.64,44.56,44.61,143036.6731406375,29.0022,29.0022,28.9503,28.9828,143036.6731
2005-04-01 15:10:00,44.61,44.77,44.6,44.73,120187.36433222896,28.9828,29.0867,28.9763,29.0607,120187.3643
2005-04-01 15:20:00,44.72,44.72,44.51,44.59,130012.56711984462,29.0542,29.0542,28.9178,28.9698,130012.5671
2005-04-01 15:30:00,44.58,44.68,44.55,44.61,112304.352793328,28.9633,29.0282,28.9438,28.9828,112304.3528
2005-04-01 15:40:00,44.61,44.68,44.6,44.67,102136.4103735862,28.9828,29.0282,28.9763,29.0217,102136.4104
2005-04-01 15:50:00,44.69,44.69,44.52,44.57,211813.0926539472,29.0347,29.0347,28.9243,28.9568,211813.0927
2005-04-04 09:30:00,44.73,44.78,44.62,44.64,160630.64092311208,29.0607,29.0932,28.9893,29.0022,160630.6409
2005-04-04 09:40:00,44.64,44.68,44.55,44.56,116874.21455500972,29.0022,29.0282,28.9438,28.9503,116874.2146
2005-04-04 09:50:00,44.57,44.73,44.56,44.68,176967.89672112418,28.9568,29.0607,28.9503,29.0282,176967.8967
2005-04-04 10:00:00,44.68,44.68,44.61,44.61,172626.52804752658,29.0282,29.0282,28.9828,28.9828,172626.528
2005-04-04 10:10:00,44.6,44.6,44.54,44.54,95281.61773106364,28.9763,28.9763,28.9373,28.9373,95281.6177
2005-04-04 10:20:00,44.54,44.55,44.51,44.54,245173.0835142237,28.9373,28.9438,28.9178,28.9373,245173.0835
2005-04-04 10:30:00,44.53,44.6,44.49,44.49,205872.272363761,28.9308,28.9763,28.9048,28.9048,205872.2724
2005-04-04 10:40:00,44.53,44.53,44.45,44.46,102479.15000571232,28.9308,28.9308,28.8788,28.8853,102479.15
2005-04-04 10:50:00,44.46,44.5,44.44,44.49,77344.91031646293,28.8853,28.9113,28.8723,28.9048,77344.9103
2005-04-04 11:00:00,44.49,44.61,44.49,44.56,153318.86210442134,28.9048,28.9828,28.9048,28.9503,153318.8621
2005-04-04 11:10:00,44.55,44.58,44.47,44.47,75631.21215583228,28.9438,28.9633,28.8918,28.8918,75631.2122
2005-04-04 11:20:00,44.47,44.5,44.38,44.38,74374.50017136981,28.8918,28.9113,28.8333,28.8333,74374.5002
2005-04-04 11:30:00,44.39,44.41,44.31,44.36,66148.74900034274,28.8398,28.8528,28.7878,28.8203,66148.749
2005-04-04 11:40:00,44.36,44.41,44.34,44.39,70947.10385010854,28.8203,28.8528,28.8073,28.8398,70947.1039
2005-04-04 11:50:00,44.38,44.4,44.35,44.39,58951.21672569405,28.8333,28.8463,28.8138,28.8398,58951.2167
2005-04-04 12:00:00,44.4,44.41,44.37,44.38,248486.2332914429,28.8463,28.8528,28.8268,28.8333,248486.2333
2005-04-04 12:10:00,44.38,44.41,44.34,44.37,173197.7607677368,28.8333,28.8528,28.8073,28.8268,173197.7608
2005-04-04 12:20:00,44.38,44.43,44.35,44.42,41014.50931109334,28.8333,28.8658,28.8138,28.8593,41014.5093
2005-04-04 12:30:00,44.43,44.67,44.4,44.67,77459.15686050497,28.8658,29.0217,28.8463,29.0217,77459.1569
2005-04-04 12:40:00,44.68,44.68,44.62,44.66,109905.17536844513,29.0282,29.0282,28.9893,29.0152,109905.1754
2005-04-04 12:50:00,44.67,44.67,44.61,44.61,51525.19136296127,29.0217,29.0217,28.9828,28.9828,51525.1914
2005-04-04 13:00:00,44.6,44.61,44.52,44.52,24448.760424997145,28.9763,28.9828,28.9243,28.9243,24448.7604
2005-04-04 13:10:00,44.51,44.52,44.42,44.43,77230.66377242088,28.9178,28.9243,28.8593,28.8658,77230.6638
2005-04-04 13:20:00,44.44,44.51,44.43,44.51,101108.19147720782,28.8723,28.9178,28.8658,28.9178,101108.1915
2005-04-04 13:30:00,44.51,44.55,44.49,44.52,93225.17993830689,28.9178,28.9438,28.9048,28.9243,93225.1799
2005-04-04 13:40:00,44.53,44.63,44.52,44.61,72546.55546669713,28.9308,28.9958,28.9243,28.9828,72546.5555
2005-04-04 13:50:00,44.61,44.8,44.57,44.77,95852.85045127384,28.9828,29.1062,28.9568,29.0867,95852.8505
2005-04-04 14:00:00,44.78,44.91,44.77,44.84,145892.83674168857,29.0932,29.1777,29.0867,29.1322,145892.8367
2005-04-04 14:10:00,44.82,44.9,44.82,44.89,123272.02102136413,29.1192,29.1712,29.1192,29.1647,123272.021
2005-04-04 14:20:00,44.89,44.97,44.89,44.97,104307.09471038502,29.1647,29.2166,29.1647,29.2166,104307.0947
2005-04-04 14:30:00,44.99,45.03,44.9,44.91,200845.4244259112,29.2296,29.2556,29.1712,29.1777,200845.4244
2005-04-04 14:40:00,44.91,44.92,44.82,44.82,132754.48417685364,29.1777,29.1842,29.1192,29.1192,132754.4842
2005-04-04 14:50:00,44.82,44.97,44.81,44.9,181766.25157089,29.1192,29.2166,29.1127,29.1712,181766.2516
2005-04-04 15:00:00,44.89,44.9,44.82,44.83,191477.2078144636,29.1647,29.1712,29.1192,29.1257,191477.2078
2005-04-04 15:10:00,44.82,44.94,44.82,44.92,127156.40351879357,29.1192,29.1972,29.1192,29.1842,127156.4035
2005-04-04 15:20:00,44.92,44.97,44.89,44.93,125442.70535816292,29.1842,29.2166,29.1647,29.1907,125442.7054
2005-04-04 15:30:00,44.93,44.96,44.9,44.96,101793.67074146008,29.1907,29.2101,29.1712,29.2101,101793.6707
2005-04-04 15:40:00,44.96,45.03,44.88,44.88,117102.7076430938,29.2101,29.2556,29.1582,29.1582,117102.7076
2005-04-04 15:50:00,44.88,44.89,44.79,44.84,153318.86210442134,29.1582,29.1647,29.0997,29.1322,153318.8621
2005-04-05 09:30:00,44.82,44.88,44.76,44.86,181080.7723066377,29.1192,29.1582,29.0802,29.1452,181080.7723
2005-04-05 09:40:00,44.87,44.87,44.77,44.84,150005.7123272021,29.1517,29.1517,29.0867,29.1322,150005.7123
2005-04-05 09:50:00,44.83,44.94,44.82,44.89,223009.2539700674,29.1257,29.1972,29.1192,29.1647,223009.254
2005-04-05 10:00:00,44.88,44.89,44.82,44.84,249971.4383639895,29.1582,29.1647,29.1192,29.1322,249971.4384
2005-04-05 10:10:00,44.84,44.84,44.74,44.78,47069.5761453216,29.1322,29.1322,29.0672,29.0932,47069.5761
2005-04-05 10:20:00,44.77,44.78,44.73,44.75,49811.49320233063,29.0867,29.0932,29.0607,29.0737,49811.4932
2005-04-05 10:30:00,44.74,44.87,44.74,44.83,84885.18222323775,29.0672,29.1517,29.0672,29.1257,84885.1822
2005-04-05 10:40:00,44.83,44.86,44.7,44.71,99051.75368445105,29.1257,29.1452,29.0412,29.0477,99051.7537
2005-04-05 10:50:00,44.7,44.74,44.7,44.73,125442.70535816292,29.0412,29.0672,29.0412,29.0607,125442.7054
2005-04-05 11:00:00,44.72,44.73,44.64,44.64,182565.97737918427,29.0542,29.0607,29.0022,29.0022,182565.9774
2005-04-05 11:10:00,44.63,44.64,44.58,44.59,98937.507140409,28.9958,29.0022,28.9633,28.9698,98937.5071
2005-04-05 11:20:00,44.59,44.65,44.58,44.65,112075.85970524391,28.9698,29.0087,28.9633,29.0087,112075.8597
2005-04-05 11:30:00,44.63,44.67,44.61,44.65,59750.942533988346,28.9958,29.0217,28.9828,29.0087,59750.9425
2005-04-05 11:40:00,44.65,44.74,44.65,44.74,126356.67771049928,29.0087,29.0672,29.0087,29.0672,126356.6777
2005-04-05 11:50:00,44.73,44.77,44.68,44.69,85570.66148749001,29.0607,29.0867,29.0282,29.0347,85570.6615
2005-04-05 12:00:00,44.68,44.69,44.66,44.68,185193.6478921513,29.0282,29.0347,29.0152,29.0282,185193.6479
2005-04-05 12:10:00,44.68,44.71,44.66,44.69,133439.9634411059,29.0282,29.0477,29.0152,29.0347,133439.9634
2005-04-05 12:20:00,44.69,44.73,44.68,44.72,99394.49331657718,29.0347,29.0607,29.0282,29.0542,99394.4933
2005-04-05 12:30:00,44.73,44.78,44.72,44.78,118587.91271564036,29.0607,29.0932,29.0542,29.0932,118587.9127
2005-04-05 12:40:00,44.77,44.81,44.75,44.76,53467.382611676,29.0867,29.1127,29.0737,29.0802,53467.3826
2005-04-05 12:50:00,44.75,44.75,44.68,44.7,64206.55775162802,29.0737,29.0737,29.0282,29.0412,64206.5578
2005-04-05 13:00:00,44.69,44.75,44.69,44.74,19079.172855021137,29.0347,29.0737,29.0347,29.0672,19079.1729
2005-04-05 13:10:00,44.73,44.78,44.72,44.75,46041.35724894322,29.0607,29.0932,29.0542,29.0737,46041.3572
2005-04-05 13:20:00,44.74,44.75,44.71,44.73,18850.67976693705,29.0672,29.0737,29.0477,29.0607,18850.6798
2005-04-05 13:30:00,44.73,44.75,44.7,44.73,257168.9706386382,29.0607,29.0737,29.0412,29.0607,257168.9706
2005-04-05 13:40:00,44.73,44.74,44.67,44.73,61464.64069461899,29.0607,29.0672,29.0217,29.0607,61464.6407
2005-04-05 13:50:00,44.72,44.79,44.69,44.75,57009.025476979325,29.0542,29.0997,29.0347,29.0737,57009.0255
2005-04-05 14:00:00,44.75,44.82,44.71,44.71,78373.12921284132,29.0737,29.1192,29.0477,29.0477,78373.1292
2005-04-05 14:10:00,44.7,44.72,44.62,44.65,235233.634182566,29.0412,29.0542,28.9893,29.0087,235233.6342
2005-04-05 14:20:00,44.63,44.76,44.61,44.76,102136.4103735862,28.9958,29.0802,28.9828,29.0802,102136.4104
2005-04-05 14:30:00,44.76,44.8,44.74,44.8,47183.822689363646,29.0802,29.1062,29.0672,29.1062,47183.8227
2005-04-05 14:40:00,44.8,44.82,44.74,44.81,65577.51628013252,29.1062,29.1192,29.0672,29.1127,65577.5163
2005-04-05 14:50:00,44.81,44.82,44.74,44.74,71746.82965840283,29.1127,29.1192,29.0672,29.0672,71746.8297
2005-04-05 15:00:00,44.73,44.8,44.73,44.75,69119.15914543586,29.0607,29.1062,29.0607,29.0737,69119.1591
2005-04-05 15:10:00,44.73,44.77,44.73,44.75,93110.93339426482,29.0607,29.0867,29.0607,29.0737,93110.9334
2005-04-05 15:20:00,44.75,44.82,44.75,44.77,65120.53010396435,29.0737,29.1192,29.0737,29.0867,65120.5301
2005-04-05 15:30:00,44.77,44.82,44.77,44.81,89683.53707300355,29.0867,29.1192,29.0867,29.1127,89683.5371
2005-04-05 15:40:00,44.8,44.8,44.72,44.79,138238.3182908717,29.1062,29.1062,29.0542,29.0997,138238.3183
2005-04-05 15:50:00,44.79,44.86,44.79,44.84,184508.168627899,29.0997,29.1452,29.0997,29.1322,184508.1686
2005-04-06 09:30:00,44.95,45.05,44.95,45.01,133211.4703530218,29.2037,29.2686,29.2037,29.2426,133211.4704
2005-04-06 09:40:00,45.02,45.06,44.99,45.02,95510.11081914773,29.2491,29.2751,29.2296,29.2491,95510.1108
2005-04-06 09:50:00,45.03,45.17,45.03,45.11,164515.02342054152,29.2556,29.3466,29.2556,29.3076,164515.0234
2005-04-06 10:00:00,45.1,45.15,45.08,45.13,117559.69381926196,29.3011,29.3336,29.2881,29.3206,117559.6938
2005-04-06 10:10:00,45.13,45.17,45.06,45.09,166914.20084542444,29.3206,29.3466,29.2751,29.2946,166914.2008
2005-04-06 10:20:00,45.08,45.1,45.0,45.01,98937.507140409,29.2881,29.3011,29.2361,29.2426,98937.5071
2005-04-06 10:30:00,45.01,45.08,44.99,44.99,90711.75596938192,29.2426,29.2881,29.2296,29.2296,90711.756
2005-04-06 10:40:00,44.99,45.09,44.99,45.03,74602.9932594539,29.2296,29.2946,29.2296,29.2556,74602.9933
2005-04-06 10:50:00,45.04,45.09,45.0,45.08,86256.14075174226,29.2621,29.2946,29.2361,29.2881,86256.1408
2005-04-06 11:00:00,45.08,45.2,45.07,45.2,169313.37827030732,29.2881,29.3661,29.2816,29.3661,169313.3783
2005-04-06 11:10:00,45.2,45.32,45.2,45.23,170798.58334285388,29.3661,29.444,29.3661,29.3856,170798.5833
2005-04-06 11:20:00,45.22,45.38,45.21,45.35,103507.36890209072,29.3791,29.483,29.3726,29.4635,103507.3689
2005-04-06 11:30:00,45.35,45.39,45.25,45.28,44327.65908831258,29.4635,29.4895,29.3986,29.4181,44327.6591
2005-04-06 11:40:00,45.29,45.29,45.21,45.25,41928.48166342968,29.4245,29.4245,29.3726,29.3986,41928.4817
2005-04-06 11:50:00,45.25,45.25,45.17,45.18,60893.40797440877,29.3986,29.3986,29.3466,29.3531,60893.408
2005-04-06 12:00:00,45.17,45.21,45.15,45.19,39415.05769450474,29.3466,29.3726,29.3336,29.3596,39415.0577
2005-04-06 12:10:00,45.19,45.23,45.17,45.21,68319.43333714156,29.3596,29.3856,29.3466,29.3726,68319.4333
2005-04-06 12:20:00,45.2,45.32,45.2,45.31,139038.044099166,29.3661,29.444,29.3661,29.4375,139038.0441
2005-04-06 12:30:00,45.31,45.31,45.22,45.24,102593.39654975435,29.4375,29.4375,29.3791,29.3921,102593.3965
2005-04-06 12:40:00,45.25,45.27,45.24,45.25,57922.99782931567,29.3986,29.4116,29.3921,29.3986,57922.9978
2005-04-06 12:50:00,45.24,45.25,45.22,45.22,75973.95178795842,29.3921,29.3986,29.3791,29.3791,75973.9518
2005-04-06 13:00:00,45.24,45.31,45.23,45.3,41585.74203130356,29.3921,29.4375,29.3856,29.431,41585.742
2005-04-06 13:10:00,45.3,45.31,45.24,45.24,33017.25122815035,29.431,29.4375,29.3921,29.3921,33017.2512
2005-04-06 13:20:00,45.24,45.31,45.23,45.24,32446.01850794013,29.3921,29.4375,29.3856,29.3921,32446.0185
2005-04-06 13:30:00,45.24,45.25,45.2,45.2,32674.511596024226,29.3921,29.3986,29.3661,29.3661,32674.5116
2005-04-06 13:40:00,45.2,45.21,45.12,45.13,31532.04615560379,29.3661,29.3726,29.3141,29.3206,31532.0462
2005-04-06 13:50:00,45.12,45.12,45.01,45.09,88883.81126470925,29.3141,29.3141,29.2426,29.2946,88883.8113
2005-04-06 14:00:00,45.1,45.13,45.03,45.1,79744.08774134582,29.3011,29.3206,29.2556,29.3011,79744.0877
2005-04-06 14:10:00,45.09,45.12,45.08,45.12,47412.31577744773,29.2946,29.3141,29.2881,29.3141,47412.3158
2005-04-06 14:20:00,45.12,45.23,45.1,45.21,75859.70524391637,29.3141,29.3856,29.3011,29.3726,75859.7052
2005-04-06 14:30:00,45.22,45.23,45.17,45.2,35530.67519707529,29.3791,29.3856,29.3466,29.3661,35530.6752
2005-04-06 14:40:00,45.19,45.21,45.14,45.18,66719.98172055295,29.3596,29.3726,29.3271,29.3531,66719.9817
2005-04-06 14:50:00,45.18,45.2,45.11,45.14,38843.824974294526,29.3531,29.3661,29.3076,29.3271,38843.825
2005-04-06 15:00:00,45.12,45.14,45.09,45.14,43527.93328001828,29.3141,29.3271,29.2946,29.3271,43527.9333
2005-04-06 15:10:00,45.13,45.16,45.1,45.1,53924.36878784417,29.3206,29.3401,29.3011,29.3011,53924.3688
2005-04-06 15:20:00,45.1,45.1,45.02,45.06,207700.21706843367,29.3011,29.3011,29.2491,29.2751,207700.2171
2005-04-06 15:30:00,45.05,45.08,45.01,45.07,76773.67759625272,29.2686,29.2881,29.2426,29.2816,76773.6776
2005-04-06 15:40:00,45.08,45.13,45.08,45.12,73232.0347309494,29.2881,29.3206,29.2881,29.3141,73232.0347
2005-04-06 15:50:00,45.11,45.13,45.09,45.11,131726.26528047526,29.3076,29.3206,29.2946,29.3076,131726.2653
2005-04-07 09:30:00,45.27,45.27,45.1,45.1,152404.889752085,29.4116,29.4116,29.3011,29.3011,152404.8898
2005-04-07 09:40:00,45.12,45.16,45.04,45.12,74488.74671541186,29.3141,29.3401,29.2621,29.3141,74488.7467
2005-04-07 09:50:00,45.12,45.29,45.12,45.2,85799.1545755741,29.3141,29.4245,29.3141,29.3661,85799.1546
2005-04-07 10:00:00,45.19,45.26,45.12,45.24,122472.2952130698,29.3596,29.4051,29.3141,29.3921,122472.2952
2005-04-07 10:10:00,45.24,45.29,45.24,45.28,78601.6223009254,29.3921,29.4245,29.3921,29.4181,78601.6223
2005-04-07 10:20:00,45.28,45.33,45.26,45.3,81343.53935793442,29.4181,29.4505,29.4051,29.431,81343.5394
2005-04-07 10:30:00,45.29,45.38,45.28,45.36,82143.26516622872,29.4245,29.483,29.4181,29.47,82143.2652
2005-04-07 10:40:00,45.36,45.38,45.34,45.38,64777.79047183823,29.47,29.483,29.457,29.483,64777.7905
2005-04-07 10:50:00,45.38,45.41,45.34,45.34,59636.6959899463,29.483,29.5025,29.457,29.457,59636.696
2005-04-07 11:00:00,45.34,45.38,45.31,45.35,74717.23980349595,29.457,29.483,29.4375,29.4635,74717.2398
2005-04-07 11:10:00,45.36,45.38,45.31,45.31,63178.33885524963,29.47,29.483,29.4375,29.4375,63178.3389
2005-04-07 11:20:00,45.31,45.38,45.31,45.32,106820.51867930996,29.4375,29.483,29.4375,29.444,106820.5187
2005-04-07 11:30:00,45.32,45.32,45.24,45.28,73803.2674511596,29.444,29.444,29.3921,29.4181,73803.2675
2005-04-07 11:40:00,45.28,45.28,45.1,45.14,82942.99097452303,29.4181,29.4181,29.3011,29.3271,82942.991
2005-04-07 11:50:00,45.14,45.21,45.13,45.2,54838.34114018051,29.3271,29.3726,29.3206,29.3661,54838.3411
2005-04-07 12:00:00,45.2,45.22,45.2,45.22,95395.86427510568,29.3661,29.3791,29.3661,29.3791,95395.8643
2005-04-07 12:10:00,45.22,45.28,45.22,45.23,80658.06009368217,29.3791,29.4181,29.3791,29.3856,80658.0601
2005-04-07 12:20:00,45.23,45.26,45.17,45.24,53124.64297954987,29.3856,29.4051,29.3466,29.3921,53124.643
2005-04-07 12:30:00,45.24,45.34,45.24,45.34,173540.5003998629,29.3921,29.457,29.3921,29.457,173540.5004
2005-04-07 12:40:00,45.34,45.39,45.34,45.34,78944.36193305152,29.457,29.4895,29.457,29.457,78944.3619
2005-04-07 12:50:00,45.35,45.36,45.3,45.31,77687.64994858905,29.4635,29.47,29.431,29.4375,77687.6499
2005-04-07 13:00:00,45.31,45.31,45.2,45.21,78715.86884496744,29.4375,29.4375,29.3661,29.3726,78715.8688
2005-04-07 13:10:00,45.2,45.23,45.18,45.23,57466.01165314749,29.3661,29.3856,29.3531,29.3856,57466.0117
2005-04-07 13:20:00,45.22,45.27,45.21,45.25,58494.23054952588,29.3791,29.4116,29.3726,29.3986,58494.2305
2005-04-07 13:30:00,45.25,45.26,45.15,45.17,52781.903347423744,29.3986,29.4051,29.3336,29.3466,52781.9033
2005-04-07 13:40:00,45.16,45.17,45.11,45.13,142808.18005255342,29.3401,29.3466,29.3076,29.3206,142808.1801
2005-04-07 13:50:00,45.12,45.16,45.1,45.13,59408.20290186222,29.3141,29.3401,29.3011,29.3206,59408.2029
2005-04-07 14:00:00,45.13,45.2,45.12,45.19,54952.58768422256,29.3206,29.3661,29.3141,29.3596,54952.5877
2005-04-07 14:10:00,45.18,45.18,45.12,45.14,54724.094596138464,29.3531,29.3531,29.3141,29.3271,54724.0946
2005-04-07 14:20:00,45.14,45.16,45.1,45.1,48097.79504169999,29.3271,29.3401,29.3011,29.3011,48097.795
2005-04-07 14:30:00,45.1,45.2,45.09,45.15,84656.68913515366,29.3011,29.3661,29.2946,29.3336,84656.6891
2005-04-07 14:40:00,45.16,45.23,45.15,45.23,71061.35039415058,29.3401,29.3856,29.3336,29.3856,71061.3504
2005-04-07 14:50:00,45.23,45.25,45.2,45.24,89340.79744087742,29.3856,29.3986,29.3661,29.3921,89340.7974
2005-04-07 15:00:00,45.24,45.3,45.18,45.19,70375.87112989833,29.3921,29.431,29.3531,29.3596,70375.8711
2005-04-07 15:10:00,45.17,45.27,45.17,45.25,81229.29281389237,29.3466,29.4116,29.3466,29.3986,81229.2928
2005-04-07 15:20:00,45.25,45.28,45.23,45.24,51182.45173083514,29.3986,29.4181,29.3856,29.3921,51182.4517
2005-04-07 15:30:00,45.24,45.28,45.23,45.28,57466.01165314749,29.3921,29.4181,29.3856,29.4181,57466.0117
2005-04-07 15:40:00,45.28,45.29,45.22,45.25,107391.75139952016,29.4181,29.4245,29.3791,29.3986,107391.7514
2005-04-07 15:50:00,45.24,45.29,45.23,45.29,163943.79070033133,29.3921,29.4245,29.3856,29.4245,163943.7907
2005-04-08 09:30:00,45.3,45.38,45.22,45.31,55181.08077230664,29.431,29.483,29.3791,29.4375,55181.0808
2005-04-08 09:40:00,45.29,45.34,45.21,45.31,92311.20758597052,29.4245,29.457,29.3726,29.4375,92311.2076
2005-04-08 09:50:00,45.3,45.38,45.25,45.34,66034.5024563007,29.431,29.483,29.3986,29.457,66034.5025
2005-04-08 10:00:00,45.35,45.36,45.21,45.22,46041.35724894322,29.4635,29.47,29.3726,29.3791,46041.3572
2005-04-08 10:10:00,45.24,45.24,45.15,45.22,83971.20987090141,29.3921,29.3921,29.3336,29.3791,83971.2099
2005-04-08 10:20:00,45.22,45.29,45.14,45.15,48554.78121786816,29.3791,29.4245,29.3271,29.3336,48554.7812
2005-04-08 10:30:00,45.15,45.15,45.08,45.13,46041.35724894322,29.3336,29.3336,29.2881,29.3206,46041.3572
2005-04-08 10:40:00,45.13,45.17,45.07,45.16,66148.74900034274,29.3206,29.3466,29.2816,29.3401,66148.749
2005-04-08 10:50:00,45.16,45.18,45.13,45.16,16223.009253970067,29.3401,29.3531,29.3206,29.3401,16223.0093
2005-04-08 11:00:00,45.15,45.16,45.1,45.16,23763.28116074489,29.3336,29.3401,29.3011,29.3401,23763.2812
2005-04-08 11:10:00,45.16,45.2,45.15,45.17,51182.45173083514,29.3401,29.3661,29.3336,29.3466,51182.4517
2005-04-08 11:20:00,45.17,45.2,45.17,45.17,26162.458585627784,29.3466,29.3661,29.3466,29.3466,26162.4586
2005-04-08 11:30:00,45.17,45.2,45.14,45.18,46726.83651319548,29.3466,29.3661,29.3271,29.3531,46726.8365
2005-04-08 11:40:00,45.17,45.18,45.03,45.07,102707.64309379642,29.3466,29.3531,29.2556,29.2816,102707.6431
2005-04-08 11:50:00,45.09,45.12,45.03,45.12,47526.56232148978,29.2946,29.3141,29.2556,29.3141,47526.5623
2005-04-08 12:00:00,45.15,45.19,45.13,45.17,50154.23283445676,29.3336,29.3596,29.3206,29.3466,50154.2328
2005-04-08 12:10:00,45.17,45.21,45.17,45.21,26505.19821775392,29.3466,29.3726,29.3466,29.3726,26505.1982
2005-04-08 12:20:00,45.18,45.24,45.17,45.2,42271.22129555581,29.3531,29.3921,29.3466,29.3661,42271.2213
2005-04-08 12:30:00,45.19,45.19,45.17,45.17,19536.159031189305,29.3596,29.3596,29.3466,29.3466,19536.159
2005-04-08 12:40:00,45.17,45.2,45.14,45.14,24448.760424997145,29.3466,29.3661,29.3271,29.3271,24448.7604
2005-04-08 12:50:00,45.14,45.16,45.08,45.08,33474.23740431852,29.3271,29.3401,29.2881,29.2881,33474.2374
2005-04-08 13:00:00,45.09,45.17,45.09,45.12,32903.00468410831,29.2946,29.3466,29.2946,29.3141,32903.0047
2005-04-08 13:10:00,45.12,45.2,45.11,45.17,54038.61533188621,29.3141,29.3661,29.3076,29.3466,54038.6153
2005-04-08 13:20:00,45.16,45.22,45.14,45.17,45812.864160859135,29.3401,29.3791,29.3271,29.3466,45812.8642
2005-04-08 13:30:00,45.16,45.19,45.13,45.19,50382.72592254084,29.3401,29.3596,29.3206,29.3596,50382.7259
2005-04-08 13:40:00,45.2,45.2,45.15,45.16,15080.54381354964,29.3661,29.3661,29.3336,29.3401,15080.5438
2005-04-08 13:50:00,45.15,45.17,45.13,45.17,18050.95395864276,29.3336,29.3466,29.3206,29.3466,18050.954
2005-04-08 14:00:00,45.16,45.17,45.08,45.14,106020.79287101566,29.3401,29.3466,29.2881,29.3271,106020.7929
2005-04-08 14:10:00,45.12,45.15,45.11,45.11,40557.52313492517,29.3141,29.3336,29.3076,29.3076,40557.5231
2005-04-08 14:20:00,45.11,45.11,45.04,45.06,53353.136067633954,29.3076,29.3076,29.2621,29.2751,53353.1361
2005-04-08 14:30:00,45.06,45.12,45.06,45.1,58836.970181652,29.2751,29.3141,29.2751,29.3011,58836.9702
2005-04-08 14:40:00,45.1,45.16,45.1,45.13,38729.57843025248,29.3011,29.3401,29.3011,29.3206,38729.5784
2005-04-08 14:50:00,45.14,45.15,45.11,45.12,37358.61990174797,29.3271,29.3336,29.3076,29.3141,37358.6199
2005-04-08 15:00:00,45.12,45.12,45.1,45.11,62949.84576716554,29.3141,29.3141,29.3011,29.3076,62949.8458
2005-04-08 15:10:00,45.1,45.13,45.0,45.01,131497.7721923912,29.3011,29.3206,29.2361,29.2426,131497.7722
2005-04-08 15:20:00,45.01,45.05,44.97,45.04,80543.81354964012,29.2426,29.2686,29.2166,29.2621,80543.8135
2005-04-08 15:30:00,45.04,45.04,44.97,45.02,75631.21215583228,29.2621,29.2621,29.2166,29.2491,75631.2122
2005-04-08 15:40:00,45.03,45.17,44.99,45.17,146235.5763738147,29.2556,29.3466,29.2296,29.3466,146235.5764
2005-04-08 15:50:00,45.17,45.18,45.1,45.1,202787.61567462585,29.3466,29.3531,29.3011,29.3011,202787.6157
2005-04-11 09:30:00,45.05,45.23,45.03,45.04,153661.60173654748,29.2686,29.3856,29.2556,29.2621,153661.6017
2005-04-11 09:40:00,45.05,45.09,45.01,45.09,97909.2882440306,29.2686,29.2946,29.2426,29.2946,97909.2882
2005-04-11 09:50:00,45.09,45.11,44.86,44.86,107962.98411973038,29.2946,29.3076,29.1452,29.1452,107962.9841
2005-04-11 10:00:00,44.87,44.93,44.86,44.87,81686.27899006056,29.1517,29.1907,29.1452,29.1517,81686.279
2005-04-11 10:10:00,44.85,44.87,44.74,44.8,99280.24677253512,29.1387,29.1517,29.0672,29.1062,99280.2468
2005-04-11 10:20:00,44.8,44.96,44.8,44.95,146464.0694618988,29.1062,29.2101,29.1062,29.2037,146464.0695
2005-04-11 10:30:00,44.95,45.08,44.95,45.08,128070.3758711299,29.2037,29.2881,29.2037,29.2881,128070.3759
2005-04-11 10:40:00,45.08,45.08,44.92,44.92,65234.7766480064,29.2881,29.2881,29.1842,29.1842,65234.7766
2005-04-11 10:50:00,44.93,45.01,44.89,44.99,51982.17753912944,29.1907,29.2426,29.1647,29.2296,51982.1775
2005-04-11 11:00:00,44.98,45.03,44.96,44.96,38158.34571004228,29.2231,29.2556,29.2101,29.2101,38158.3457
2005-04-11 11:10:00,44.96,44.97,44.92,44.92,47869.301953615904,29.2101,29.2166,29.1842,29.1842,47869.302
2005-04-11 11:20:00,44.92,44.95,44.86,44.87,41471.49548726151,29.1842,29.2037,29.1452,29.1517,41471.4955
2005-04-11 11:30:00,44.86,44.9,44.81,44.9,42385.467839597855,29.1452,29.1712,29.1127,29.1712,42385.4678
2005-04-11 11:40:00,44.9,44.92,44.86,44.87,27647.66365817434,29.1712,29.1842,29.1452,29.1517,27647.6637
2005-04-11 11:50:00,44.87,44.89,44.81,44.82,151376.67085570662,29.1517,29.1647,29.1127,29.1192,151376.6709
2005-04-11 12:00:00,44.82,44.89,44.8,44.87,42956.70055980807,29.1192,29.1647,29.1062,29.1517,42956.7006
2005-04-11 12:10:00,44.87,44.89,44.86,44.89,26505.19821775392,29.1517,29.1647,29.1452,29.1647,26505.1982
2005-04-11 12:20:00,44.88,44.98,44.86,44.96,17365.474694390494,29.1582,29.2231,29.1452,29.2101,17365.4747
2005-04-11 12:30:00,44.96,45.0,44.89,44.92,68776.41951330972,29.2101,29.2361,29.1647,29.1842,68776.4195
2005-04-11 12:40:00,44.92,44.94,44.87,44.89,24905.74660116532,29.1842,29.1972,29.1517,29.1647,24905.7466
2005-04-11 12:50:00,44.89,44.89,44.82,44.82,69690.39186564606,29.1647,29.1647,29.1192,29.1192,69690.3919
2005-04-11 13:00:00,44.8,44.86,44.79,44.81,44556.15217639667,29.1062,29.1452,29.0997,29.1127,44556.1522
2005-04-11 13:10:00,44.81,44.82,44.75,44.75,43299.4401919342,29.1127,29.1192,29.0737,29.0737,43299.4402
2005-04-11 13:20:00,44.76,44.76,44.68,44.68,58951.21672569405,29.0802,29.0802,29.0282,29.0282,58951.2167
2005-04-11 13:30:00,44.68,44.82,44.68,44.81,37701.3595338741,29.0282,29.1192,29.0282,29.1127,37701.3595
2005-04-11 13:40:00,44.82,44.84,44.75,44.75,31646.29269964584,29.1192,29.1322,29.0737,29.0737,31646.2927
2005-04-11 13:50:00,44.76,44.77,44.68,44.7,33702.7304924026,29.0802,29.0867,29.0282,29.0412,33702.7305
2005-04-11 14:00:00,44.71,44.84,44.71,44.84,122929.28138923798,29.0477,29.1322,29.0477,29.1322,122929.2814
2005-04-11 14:10:00,44.85,44.92,44.84,44.89,97223.80897977836,29.1387,29.1842,29.1322,29.1647,97223.809
2005-04-11 14:20:00,44.9,44.96,44.88,44.88,37701.3595338741,29.1712,29.2101,29.1582,29.1582,37701.3595
2005-04-11 14:30:00,44.86,44.93,44.86,44.87,26962.184393922085,29.1452,29.1907,29.1452,29.1517,26962.1844
2005-04-11 14:40:00,44.88,44.91,44.84,44.84,38044.09916600023,29.1582,29.1777,29.1322,29.1322,38044.0992
2005-04-11 14:50:00,44.84,44.87,44.82,44.86,34845.19593282303,29.1322,29.1517,29.1192,29.1452,34845.1959
2005-04-11 15:00:00,44.87,44.89,44.81,44.89,43642.17982406032,29.1517,29.1647,29.1127,29.1647,43642.1798
2005-04-11 15:10:00,44.9,44.9,44.86,44.88,32788.75814006626,29.1712,29.1712,29.1452,29.1582,32788.7581
2005-04-11 15:20:00,44.89,44.95,44.87,44.9,101336.6845652919,29.1647,29.2037,29.1517,29.1712,101336.6846
2005-04-11 15:30:00,44.9,44.9,44.82,44.82,83399.9771506912,29.1712,29.1712,29.1192,29.1192,83399.9772
2005-04-11 15:40:00,44.82,44.88,44.82,44.84,61350.39415057695,29.1192,29.1582,29.1192,29.1322,61350.3942
2005-04-11 15:50:00,44.84,44.91,44.83,44.91,74602.9932594539,29.1322,29.1777,29.1257,29.1777,74602.9933
2005-04-12 09:30:00,44.68,44.75,44.65,44.68,177310.63635325033,29.0282,29.0737,29.0087,29.0282,177310.6364
2005-04-12 09:40:00,44.68,44.68,44.64,44.66,94824.63155489546,29.0282,29.0282,29.0022,29.0152,94824.6316
2005-04-12 09:50:00,44.65,44.66,44.53,44.62,223580.4866902776,29.0087,29.0152,28.9308,28.9893,223580.4867
2005-04-12 10:00:00,44.61,44.72,44.6,44.68,219696.10419284817,28.9828,29.0542,28.9763,29.0282,219696.1042
2005-04-12 10:10:00,44.68,44.75,44.61,44.74,100194.21912487148,29.0282,29.0737,28.9828,29.0672,100194.2191
2005-04-12 10:20:00,44.74,44.79,44.65,44.7,103278.87581400663,29.0672,29.0997,29.0087,29.0412,103278.8758
2005-04-12 10:30:00,44.7,44.76,44.67,44.74,58836.970181652,29.0412,29.0802,29.0217,29.0672,58836.9702
2005-04-12 10:40:00,44.74,44.75,44.6,44.6,134125.44270535815,29.0672,29.0737,28.9763,28.9763,134125.4427
2005-04-12 10:50:00,44.6,44.6,44.51,44.57,75859.70524391637,28.9763,28.9763,28.9178,28.9568,75859.7052
2005-04-12 11:00:00,44.57,44.63,44.54,44.59,51525.19136296127,28.9568,28.9958,28.9373,28.9698,51525.1914
2005-04-12 11:10:00,44.58,44.62,44.57,44.61,254312.8070375871,28.9633,28.9893,28.9568,28.9828,254312.807
2005-04-12 11:20:00,44.61,44.61,44.58,44.58,141094.48189192277,28.9828,28.9828,28.9633,28.9633,141094.4819
2005-04-12 11:30:00,44.58,44.59,44.57,44.58,292928.1389237976,28.9633,28.9698,28.9568,28.9633,292928.1389
2005-04-12 11:40:00,44.57,44.59,44.57,44.59,32217.52541985605,28.9568,28.9698,28.9568,28.9698,32217.5254
2005-04-12 11:50:00,44.59,44.59,44.57,44.58,69461.89877756198,28.9698,28.9698,28.9568,28.9633,69461.8988
2005-04-12 12:00:00,44.57,44.59,44.57,44.58,34045.470124528736,28.9568,28.9698,28.9568,28.9633,34045.4701
2005-04-12 12:10:00,44.57,44.58,44.52,44.53,106934.765223352,28.9568,28.9633,28.9243,28.9308,106934.7652
2005-04-12 12:20:00,44.54,44.55,44.54,44.55,26048.212041585743,28.9373,28.9438,28.9373,28.9438,26048.212
2005-04-12 12:30:00,44.55,44.63,44.54,44.63,103621.61544613275,28.9438,28.9958,28.9373,28.9958,103621.6154
2005-04-12 12:40:00,44.62,44.69,44.62,44.68,58379.98400548384,28.9893,29.0347,28.9893,29.0282,58379.984
2005-04-12 12:50:00,44.68,44.69,44.66,44.66,24563.006969039187,29.0282,29.0347,29.0152,29.0152,24563.007
2005-04-12 13:00:00,44.65,44.67,44.62,44.63,28675.882554552725,29.0087,29.0217,28.9893,28.9958,28675.8826
2005-04-12 13:10:00,44.64,44.66,44.63,44.65,25933.9654975437,29.0022,29.0152,28.9958,29.0087,25933.9655
2005-04-12 13:20:00,44.65,44.71,44.64,44.7,47640.80886553182,29.0087,29.0477,29.0022,29.0412,47640.8089
2005-04-12 13:30:00,44.7,44.78,44.69,44.78,71404.09002627671,29.0412,29.0932,29.0347,29.0932,71404.09
2005-04-12 13:40:00,44.78,44.8,44.74,44.74,56437.79275676911,29.0932,29.1062,29.0672,29.0672,56437.7928
2005-04-12 13:50:00,44.75,44.76,44.69,44.72,94824.63155489546,29.0737,29.0802,29.0347,29.0542,94824.6316
2005-04-12 14:00:00,44.73,44.99,44.71,44.98,196618.3022963556,29.0607,29.2296,29.0477,29.2231,196618.3023
2005-04-12 14:10:00,44.99,45.31,44.99,45.27,335085.1136753113,29.2296,29.4375,29.2296,29.4116,335085.1137
2005-04-12 14:20:00,45.27,45.52,45.25,45.34,367873.8718153776,29.4116,29.574,29.3986,29.457,367873.8718
2005-04-12 14:30:00,45.34,45.42,45.31,45.42,149320.23306294985,29.457,29.509,29.4375,29.509,149320.2331
2005-04-12 14:40:00,45.42,45.52,45.38,45.5,175825.43128070375,29.509,29.574,29.483,29.561,175825.4313
2005-04-12 14:50:00,45.5,45.71,45.5,45.59,215468.98206329253,29.561,29.6974,29.561,29.6195,215468.9821
2005-04-12 15:00:00,45.59,45.69,45.56,45.6,290071.9753227465,29.6195,29.6844,29.6,29.626,290071.9753
2005-04-12 15:10:00,45.6,45.72,45.59,45.72,165086.25614075174,29.626,29.7039,29.6195,29.7039,165086.2561
2005-04-12 15:20:00,45.72,45.73,45.61,45.67,212841.3115503256,29.7039,29.7104,29.6324,29.6714,212841.3116
2005-04-12 15:30:00,45.68,45.8,45.66,45.78,171369.8160630641,29.6779,29.7559,29.6649,29.7429,171369.8161
2005-04-12 15:40:00,45.78,45.79,45.69,45.71,255798.01211013368,29.7429,29.7494,29.6844,29.6974,255798.0121
2005-04-12 15:50:00,45.71,45.74,45.63,45.65,264252.25636924483,29.6974,29.7169,29.6454,29.6584,264252.2564
2005-04-13 09:30:00,45.52,45.68,45.5,45.67,267222.66651433794,29.574,29.6779,29.561,29.6714,267222.6665
2005-04-13 09:40:00,45.67,45.76,45.61,45.76,252484.86233291443,29.6714,29.7299,29.6324,29.7299,252484.8623
2005-04-13 09:50:00,45.76,45.78,45.63,45.7,228378.84154004345,29.7299,29.7429,29.6454,29.6909,228378.8415
2005-04-13 10:00:00,45.69,45.71,45.65,45.7,434708.1000799726,29.6844,29.6974,29.6584,29.6909,434708.1001
2005-04-13 10:10:00,45.71,45.8,45.71,45.74,137895.57865874557,29.6974,29.7559,29.6974,29.7169,137895.5787
2005-04-13 10:20:00,45.74,45.82,45.71,45.82,118702.1592596824,29.7169,29.7689,29.6974,29.7689,118702.1593
2005-04-13 10:30:00,45.81,45.96,45.81,45.96,317376.8993487947,29.7624,29.8598,29.7624,29.8598,317376.8993
2005-04-13 10:40:00,45.96,46.0,45.91,45.93,202673.3691305838,29.8598,29.8858,29.8274,29.8404,202673.3691
2005-04-13 10:50:00,45.92,45.92,45.78,45.78,254541.3001256712,29.8339,29.8339,29.7429,29.7429,254541.3001
2005-04-13 11:00:00,45.78,45.78,45.68,45.69,142808.18005255342,29.7429,29.7429,29.6779,29.6844,142808.1801
2005-04-13 11:10:00,45.69,45.74,45.67,45.67,140980.23534788072,29.6844,29.7169,29.6714,29.6714,140980.2353
2005-04-13 11:20:00,45.66,45.67,45.56,45.64,82371.75825431281,29.6649,29.6714,29.6,29.6519,82371.7583
2005-04-13 11:30:00,45.65,45.73,45.61,45.72,214440.7631669142,29.6584,29.7104,29.6324,29.7039,214440.7632
2005-04-13 11:40:00,45.73,45.78,45.72,45.76,137781.33211470355,29.7104,29.7429,29.7039,29.7299,137781.3321
2005-04-13 11:50:00,45.74,45.75,45.69,45.7,41357.24894321947,29.7169,29.7234,29.6844,29.6909,41357.2489
2005-04-13 12:00:00,45.71,45.72,45.66,45.66,58037.24437335771,29.6974,29.7039,29.6649,29.6649,58037.2444
2005-04-13 12:10:00,45.66,45.67,45.61,45.62,110819.14772078145,29.6649,29.6714,29.6324,29.6389,110819.1477
2005-04-13 12:20:00,45.61,45.64,45.6,45.64,101108.19147720782,29.6324,29.6519,29.626,29.6519,101108.1915
2005-04-13 12:30:00,45.63,45.68,45.62,45.68,84313.94950302753,29.6454,29.6779,29.6389,29.6779,84313.9495
2005-04-13 12:40:00,45.68,45.73,45.68,45.7,38272.59225408432,29.6779,29.7104,29.6779,29.6909,38272.5923
2005-04-13 12:50:00,45.7,45.87,45.7,45.87,282074.7172398035,29.6909,29.8014,29.6909,29.8014,282074.7172
2005-04-13 13:00:00,45.87,45.91,45.85,45.87,229635.5535245059,29.8014,29.8274,29.7884,29.8014,229635.5535
2005-04-13 13:10:00,45.85,45.86,45.76,45.79,102250.65691762824,29.7884,29.7949,29.7299,29.7494,102250.6569
2005-04-13 13:20:00,45.79,45.79,45.71,45.78,159259.68239460755,29.7494,29.7494,29.6974,29.7429,159259.6824
2005-04-13 13:30:00,45.78,45.78,45.69,45.73,237861.30469553292,29.7429,29.7429,29.6844,29.7104,237861.3047
2005-04-13 13:40:00,45.73,45.76,45.65,45.66,150119.95887124413,29.7104,29.7299,29.6584,29.6649,150119.9589
2005-04-13 13:50:00,45.66,45.66,45.55,45.57,122243.80212498573,29.6649,29.6649,29.5935,29.6065,122243.8021
2005-04-13 14:00:00,45.57,45.61,45.55,45.59,100765.45184508168,29.6065,29.6324,29.5935,29.6195,100765.4518
2005-04-13 14:10:00,45.59,45.63,45.56,45.63,150462.69850337028,29.6195,29.6454,29.6,29.6454,150462.6985
2005-04-13 14:20:00,45.61,45.72,45.61,45.67,211927.3391979893,29.6324,29.7039,29.6324,29.6714,211927.3392
2005-04-13 14:30:00,45.67,45.69,45.6,45.62,285959.09973723296,29.6714,29.6844,29.626,29.6389,285959.0997
2005-04-13 14:40:00,45.6,45.65,45.56,45.56,154689.82063292587,29.626,29.6584,29.6,29.6,154689.8206
2005-04-13 14:50:00,45.56,45.59,45.53,45.57,134582.42888152634,29.6,29.6195,29.5805,29.6065,134582.4289
2005-04-13 15:00:00,45.57,45.59,45.52,45.54,136181.88049811494,29.6065,29.6195,29.574,29.587,136181.8805
2005-04-13 15:10:00,45.54,45.56,45.51,45.52,170455.84371072776,29.587,29.6,29.5675,29.574,170455.8437
2005-04-13 15:20:00,45.52,45.52,45.43,45.46,294870.3301725123,29.574,29.574,29.5155,29.535,294870.3302
2005-04-13 15:30:00,45.46,45.47,45.35,45.38,194333.37141551467,29.535,29.5415,29.4635,29.483,194333.3714
2005-04-13 15:40:00,45.38,45.56,45.37,45.54,223580.4866902776,29.483,29.6,29.4765,29.587,223580.4867
2005-04-13 15:50:00,45.53,45.6,45.52,45.59,210213.6410373586,29.5805,29.626,29.574,29.6195,210213.641
2005-04-14 09:30:00,45.56,45.69,45.34,45.49,174340.2262081572,29.6,29.6844,29.457,29.5545,174340.2262
2005-04-14 09:40:00,45.5,45.51,45.43,45.48,164058.03724437335,29.561,29.5675,29.5155,29.548,164058.0372
2005-04-14 09:50:00,45.51,45.52,45.45,45.47,152404.889752085,29.5675,29.574,29.5285,29.5415,152404.8898
2005-04-14 10:00:00,45.46,45.47,45.31,45.31,106820.51867930996,29.535,29.5415,29.4375,29.4375,106820.5187
2005-04-14 10:10:00,45.31,45.31,45.21,45.25,124642.9795498686,29.4375,29.4375,29.3726,29.3986,124642.9795
2005-04-14 10:20:00,45.24,45.3,45.17,45.23,146806.8090940249,29.3921,29.431,29.3466,29.3856,146806.8091
2005-04-14 10:30:00,45.24,45.24,45.11,45.11,164400.7768764995,29.3921,29.3921,29.3076,29.3076,164400.7769
2005-04-14 10:40:00,45.11,45.17,45.09,45.15,205758.02581971893,29.3076,29.3466,29.2946,29.3336,205758.0258
2005-04-14 10:50:00,45.14,45.21,45.13,45.16,64320.80429567006,29.3271,29.3726,29.3206,29.3401,64320.8043
2005-04-14 11:00:00,45.15,45.23,45.11,45.23,82029.01862218668,29.3336,29.3856,29.3076,29.3856,82029.0186
2005-04-14 11:10:00,45.24,45.24,45.19,45.24,54609.84805209642,29.3921,29.3921,29.3596,29.3921,54609.8481
2005-04-14 11:20:00,45.24,45.25,45.21,45.25,39415.05769450474,29.3921,29.3986,29.3726,29.3986,39415.0577
2005-04-14 11:30:00,45.24,45.24,45.19,45.21,71061.35039415058,29.3921,29.3921,29.3596,29.3726,71061.3504
2005-04-14 11:40:00,45.2,45.22,45.15,45.19,70033.13149777219,29.3661,29.3791,29.3336,29.3596,70033.1315
2005-04-14 11:50:00,45.19,45.21,45.14,45.17,52210.67062721353,29.3596,29.3726,29.3271,29.3466,52210.6706
2005-04-14 12:00:00,45.17,45.21,45.17,45.19,47983.54849765795,29.3466,29.3726,29.3466,29.3596,47983.5485
2005-04-14 12:10:00,45.2,45.23,45.17,45.17,50382.72592254084,29.3661,29.3856,29.3466,29.3466,50382.7259
2005-04-14 12:20:00,45.18,45.2,45.11,45.13,65006.28355992231,29.3531,29.3661,29.3076,29.3206,65006.2836
2005-04-14 12:30:00,45.13,45.22,45.1,45.21,51982.17753912944,29.3206,29.3791,29.3011,29.3726,51982.1775
2005-04-14 12:40:00,45.22,45.23,45.11,45.16,78601.6223009254,29.3791,29.3856,29.3076,29.3401,78601.6223
2005-04-14 12:50:00,45.16,45.16,45.03,45.04,59179.709813778136,29.3401,29.3401,29.2556,29.2621,59179.7098
2005-04-14 13:00:00,45.08,45.12,45.03,45.1,68090.94024905747,29.2881,29.3141,29.2556,29.3011,68090.9402
2005-04-14 13:10:00,45.09,45.09,44.86,44.88,129898.3205758026,29.2946,29.2946,29.1452,29.1582,129898.3206
2005-04-14 13:20:00,44.88,44.91,44.83,44.83,97795.04169998858,29.1582,29.1777,29.1257,29.1257,97795.0417
2005-04-14 13:30:00,44.82,44.87,44.73,44.85,146007.08328573062,29.1192,29.1517,29.0607,29.1387,146007.0833
2005-04-14 13:40:00,44.85,44.95,44.83,44.93,110133.6684565292,29.1387,29.2037,29.1257,29.1907,110133.6685
2005-04-14 13:50:00,44.93,45.02,44.9,44.98,102022.16382954417,29.1907,29.2491,29.1712,29.2231,102022.1638
2005-04-14 14:00:00,44.97,44.99,44.9,44.99,120187.36433222896,29.2166,29.2296,29.1712,29.2296,120187.3643
2005-04-14 14:10:00,44.99,45.16,44.96,45.1,149091.73997486578,29.2296,29.3401,29.2101,29.3011,149091.74
2005-04-14 14:20:00,45.1,45.17,45.07,45.13,94481.89192276934,29.3011,29.3466,29.2816,29.3206,94481.8919
2005-04-14 14:30:00,45.08,45.09,44.91,44.98,248371.9867474009,29.2881,29.2946,29.1777,29.2231,248371.9867
2005-04-14 14:40:00,44.98,45.02,44.88,44.99,99508.7398606192,29.2231,29.2491,29.1582,29.2296,99508.7399
2005-04-14 14:50:00,45.0,45.04,44.92,44.99,94596.13846681138,29.2361,29.2621,29.1842,29.2296,94596.1385
2005-04-14 15:00:00,44.99,45.0,44.89,44.89,139609.27681937622,29.2296,29.2361,29.1647,29.1647,139609.2768
2005-04-14 15:10:00,44.89,45.03,44.89,44.95,162001.59945161658,29.1647,29.2556,29.1647,29.2037,162001.5995
2005-04-14 15:20:00,44.95,44.95,44.87,44.88,157088.99805780876,29.2037,29.2037,29.1517,29.1582,157088.9981
2005-04-14 15:30:00,44.89,44.9,44.83,44.89,202330.62949845768,29.1647,29.1712,29.1257,29.1647,202330.6295
2005-04-14 15:40:00,44.89,44.9,44.75,44.82,229635.5535245059,29.1647,29.1712,29.0737,29.1192,229635.5535
2005-04-14 15:50:00,44.82,44.82,44.75,44.75,190106.24928595911,29.1192,29.1192,29.0737,29.0737,190106.2493
2005-04-15 09:30:00,44.75,44.92,44.65,44.82,401119.616131612,29.0737,29.1842,29.0087,29.1192,401119.6161
2005-04-15 09:40:00,44.82,44.88,44.73,44.86,216497.20095967097,29.1192,29.1582,29.0607,29.1452,216497.201
2005-04-15 09:50:00,44.9,45.21,44.86,45.2,239460.75631212155,29.1712,29.3726,29.1452,29.3661,239460.7563
2005-04-15 10:00:00,45.21,45.33,45.16,45.33,290414.7149548726,29.3726,29.4505,29.3401,29.4505,290414.715
2005-04-15 10:10:00,45.31,45.37,45.16,45.26,312464.29795498686,29.4375,29.4765,29.3401,29.4051,312464.298
2005-04-15 10:20:00,45.26,45.4,45.2,45.37,117559.69381926196,29.4051,29.496,29.3661,29.4765,117559.6938
2005-04-15 10:30:00,45.39,45.52,45.31,45.31,200616.93133782703,29.4895,29.574,29.4375,29.4375,200616.9313
2005-04-15 10:40:00,45.31,45.38,45.22,45.24,119387.63852393466,29.4375,29.483,29.3791,29.3921,119387.6385
2005-04-15 10:50:00,45.23,45.33,45.2,45.31,123843.25374157431,29.3856,29.4505,29.3661,29.4375,123843.2537
2005-04-15 11:00:00,45.3,45.32,45.24,45.25,193876.3852393465,29.431,29.444,29.3921,29.3986,193876.3852
2005-04-15 11:10:00,45.26,45.28,45.19,45.25,68776.41951330972,29.4051,29.4181,29.3596,29.3986,68776.4195
2005-04-15 11:20:00,45.27,45.3,45.16,45.16,70033.13149777219,29.4116,29.431,29.3401,29.3401,70033.1315
2005-04-15 11:30:00,45.17,45.21,45.08,45.08,121329.82977264938,29.3466,29.3726,29.2881,29.2881,121329.8298
2005-04-15 11:40:00,45.09,45.17,45.09,45.1,70832.8573060665,29.2946,29.3466,29.2946,29.3011,70832.8573
2005-04-15 11:50:00,45.1,45.1,44.95,44.98,141094.48189192277,29.3011,29.3011,29.2037,29.2231,141094.4819
2005-04-15 12:00:00,44.97,44.99,44.86,44.92,154118.58791271565,29.2166,29.2296,29.1452,29.1842,154118.5879
2005-04-15 12:10:00,44.92,44.94,44.8,44.8,57808.75128527362,29.1842,29.1972,29.1062,29.1062,57808.7513
2005-04-15 12:20:00,44.8,44.9,44.8,44.86,72660.80201073918,29.1062,29.1712,29.1062,29.1452,72660.802
2005-04-15 12:30:00,44.86,44.96,44.85,44.95,114360.79058608475,29.1452,29.2101,29.1387,29.2037,114360.7906
2005-04-15 12:40:00,44.94,45.01,44.91,44.93,56894.77893293728,29.1972,29.2426,29.1777,29.1907,56894.7789
2005-04-15 12:50:00,44.93,44.93,44.67,44.68,90140.52324917172,29.1907,29.1907,29.0217,29.0282,90140.5232
2005-04-15 13:00:00,44.68,44.9,44.68,44.87,90711.75596938192,29.0282,29.1712,29.0282,29.1517,90711.756
2005-04-15 13:10:00,44.88,44.96,44.82,44.95,98709.01405232491,29.1582,29.2101,29.1192,29.2037,98709.0141
2005-04-15 13:20:00,44.95,44.99,44.9,44.9,83856.96332685936,29.2037,29.2296,29.1712,29.1712,83856.9633
2005-04-15 13:30:00,44.9,44.92,44.82,44.87,65006.28355992231,29.1712,29.1842,29.1192,29.1517,65006.2836
2005-04-15 13:40:00,44.87,44.89,44.79,44.8,83285.73060664914,29.1517,29.1647,29.0997,29.1062,83285.7306
2005-04-15 13:50:00,44.79,44.82,44.78,44.81,63064.09231120758,29.0997,29.1192,29.0932,29.1127,63064.0923
2005-04-15 14:00:00,44.8,44.85,44.78,44.82,95738.6039072318,29.1062,29.1387,29.0932,29.1192,95738.6039
2005-04-15 14:10:00,44.82,44.91,44.8,44.89,59865.18907803039,29.1192,29.1777,29.1062,29.1647,59865.1891
2005-04-15 14:20:00,44.89,44.94,44.78,44.82,141894.20770021708,29.1647,29.1972,29.0932,29.1192,141894.2077
2005-04-15 14:30:00,44.81,44.82,44.77,44.79,211584.5995658632,29.1127,29.1192,29.0867,29.0997,211584.5996
2005-04-15 14:40:00,44.78,44.82,44.7,44.78,95852.85045127384,29.0932,29.1192,29.0412,29.0932,95852.8505
2005-04-15 14:50:00,44.78,44.82,44.67,44.82,86713.12692791043,29.0932,29.1192,29.0217,29.1192,86713.1269
2005-04-15 15:00:00,44.81,44.83,44.64,44.66,128527.36204729808,29.1127,29.1257,29.0022,29.0152,128527.362
2005-04-15 15:10:00,44.67,44.76,44.64,44.69,118587.91271564036,29.0217,29.0802,29.0022,29.0347,118587.9127
2005-04-15 15:20:00,44.69,44.69,44.6,44.65,111847.36661715985,29.0347,29.0347,28.9763,29.0087,111847.3666
2005-04-15 15:30:00,44.65,44.72,44.54,44.55,151947.90357591683,29.0087,29.0542,28.9373,28.9438,151947.9036
2005-04-15 15:40:00,44.56,44.56,44.33,44.33,243687.8784416772,28.9503,28.9503,28.8008,28.8008,243687.8784
2005-04-15 15:50:00,44.33,44.41,44.27,44.4,435736.3189763509,28.8008,28.8528,28.7619,28.8463,435736.319
2005-04-18 09:30:00,44.4,44.57,44.4,44.52,334056.89477893297,28.8463,28.9568,28.8463,28.9243,334056.8948
2005-04-18 09:40:00,44.52,44.6,44.35,44.46,169998.8575345596,28.9243,28.9763,28.8138,28.8853,169998.8575
2005-04-18 09:50:00,44.45,44.6,44.41,44.5,237175.8254312807,28.8788,28.9763,28.8528,28.9113,237175.8254
2005-04-18 10:00:00,44.5,44.72,44.5,44.64,198903.2331771964,28.9113,29.0542,28.9113,29.0022,198903.2332
2005-04-18 10:10:00,44.65,44.79,44.64,44.75,173312.0073117788,29.0087,29.0997,29.0022,29.0737,173312.0073
2005-04-18 10:20:00,44.79,44.79,44.58,44.6,116645.72146692562,29.0997,29.0997,28.9633,28.9763,116645.7215
2005-04-18 10:30:00,44.6,44.69,44.56,44.56,62264.36650291329,28.9763,29.0347,28.9503,28.9503,62264.3665
2005-04-18 10:40:00,44.56,44.62,44.42,44.6,143379.41277276364,28.9503,28.9893,28.8593,28.9763,143379.4128
2005-04-18 10:50:00,44.6,44.67,44.52,44.66,582771.6211584599,28.9763,29.0217,28.9243,29.0152,582771.6212
2005-04-18 11:00:00,44.67,44.77,44.62,44.66,510682.051867931,29.0217,29.0867,28.9893,29.0152,510682.0519
2005-04-18 11:10:00,44.65,44.7,44.57,44.66,48554.78121786816,29.0087,29.0412,28.9568,29.0152,48554.7812
2005-04-18 11:20:00,44.64,44.7,44.64,44.68,80543.81354964012,29.0022,29.0412,29.0022,29.0282,80543.8135
2005-04-18 11:30:00,44.67,44.68,44.64,44.64,215811.7216954187,29.0217,29.0282,29.0022,29.0022,215811.7217
2005-04-18 11:40:00,44.63,44.66,44.57,44.62,403975.7797326631,28.9958,29.0152,28.9568,28.9893,403975.7797
2005-04-18 11:50:00,44.63,44.69,44.6,44.61,59293.95635782018,28.9958,29.0347,28.9763,28.9828,59293.9564
2005-04-18 12:00:00,44.61,44.63,44.54,44.61,78715.86884496744,28.9828,28.9958,28.9373,28.9828,78715.8688
2005-04-18 12:10:00,44.59,44.61,44.56,44.57,46612.58996915344,28.9698,28.9828,28.9503,28.9568,46612.59
2005-04-18 12:20:00,44.56,44.65,44.56,44.61,122129.55558094368,28.9503,29.0087,28.9503,28.9828,122129.5556
2005-04-18 12:30:00,44.61,44.73,44.61,44.72,66148.74900034274,28.9828,29.0607,28.9828,29.0542,66148.749
2005-04-18 12:40:00,44.72,44.76,44.69,44.75,55523.820404432765,29.0542,29.0802,29.0347,29.0737,55523.8204
2005-04-18 12:50:00,44.75,44.9,44.73,44.89,125442.70535816292,29.0737,29.1712,29.0607,29.1647,125442.7054
2005-04-18 13:00:00,44.89,44.96,44.83,44.88,100993.94493316577,29.1647,29.2101,29.1257,29.1582,100993.9449
2005-04-18 13:10:00,44.88,44.89,44.81,44.81,51182.45173083514,29.1582,29.1647,29.1127,29.1127,51182.4517
2005-04-18 13:20:00,44.81,44.87,44.77,44.82,306066.49148863246,29.1127,29.1517,29.0867,29.1192,306066.4915
2005-04-18 13:30:00,44.82,44.86,44.78,44.8,63521.07848737576,29.1192,29.1452,29.0932,29.1062,63521.0785
2005-04-18 13:40:00,44.8,44.86,44.8,44.86,65234.7766480064,29.1062,29.1452,29.1062,29.1452,65234.7766
2005-04-18 13:50:00,44.86,44.94,44.85,44.85,85570.66148749001,29.1452,29.1972,29.1387,29.1387,85570.6615
2005-04-18 14:00:00,44.86,44.96,44.84,44.93,79515.59465326174,29.1452,29.2101,29.1322,29.1907,79515.5947
2005-04-18 14:10:00,44.93,44.94,44.78,44.79,122700.7883011539,29.1907,29.1972,29.0932,29.0997,122700.7883
2005-04-18 14:20:00,44.79,44.82,44.73,44.78,79972.5808294299,29.0997,29.1192,29.0607,29.0932,79972.5808
2005-04-18 14:30:00,44.77,44.79,44.73,44.78,63064.09231120758,29.0867,29.0997,29.0607,29.0932,63064.0923
2005-04-18 14:40:00,44.77,44.78,44.68,44.69,63978.064663543926,29.0867,29.0932,29.0282,29.0347,63978.0647
2005-04-18 14:50:00,44.69,44.79,44.68,44.78,107391.75139952016,29.0347,29.0997,29.0282,29.0932,107391.7514
2005-04-18 15:00:00,44.78,44.84,44.78,44.8,136981.60630640923,29.0932,29.1322,29.0932,29.1062,136981.6063
2005-04-18 15:10:00,44.8,44.8,44.75,44.78,175939.6778247458,29.1062,29.1062,29.0737,29.0932,175939.6778
2005-04-18 15:20:00,44.77,44.86,44.77,44.83,104878.32743059522,29.0867,29.1452,29.0867,29.1257,104878.3274
2005-04-18 15:30:00,44.82,44.88,44.71,44.73,138466.81137895578,29.1192,29.1582,29.0477,29.0607,138466.8114
2005-04-18 15:40:00,44.75,44.75,44.6,44.62,211584.5995658632,29.0737,29.0737,28.9763,28.9893,211584.5996
2005-04-18 15:50:00,44.62,44.64,44.54,44.55,282531.70341597166,28.9893,29.0022,28.9373,28.9438,282531.7034
2005-04-19 09:30:00,44.54,44.82,44.53,44.66,245630.06969039183,28.9373,29.1192,28.9308,29.0152,245630.0697
2005-04-19 09:40:00,44.7,44.71,44.48,44.54,188392.5511253285,29.0412,29.0477,28.8983,28.9373,188392.5511
2005-04-19 09:50:00,44.54,44.68,44.51,44.56,117216.95418713584,28.9373,29.0282,28.9178,28.9503,117216.9542
2005-04-19 10:00:00,44.6,44.61,44.49,44.56,129441.33439963442,28.9763,28.9828,28.9048,28.9503,129441.3344
2005-04-19 10:10:00,44.55,44.56,44.33,44.4,109676.68228036104,28.9438,28.9503,28.8008,28.8463,109676.6823
2005-04-19 10:20:00,44.4,44.46,44.34,44.34,138923.79755512395,28.8463,28.8853,28.8073,28.8073,138923.7976
2005-04-19 10:30:00,44.33,44.39,44.33,44.33,110247.91500057124,28.8008,28.8398,28.8008,28.8008,110247.915
2005-04-19 10:40:00,44.33,44.35,44.2,44.23,158231.4634982292,28.8008,28.8138,28.7164,28.7359,158231.4635
2005-04-19 10:50:00,44.22,44.28,44.2,44.26,100993.94493316577,28.7294,28.7684,28.7164,28.7554,100993.9449
2005-04-19 11:00:00,44.28,44.33,44.23,44.25,86256.14075174226,28.7684,28.8008,28.7359,28.7489,86256.1408
2005-04-19 11:10:00,44.25,44.36,44.23,44.33,108305.72375185652,28.7489,28.8203,28.7359,28.8008,108305.7238
2005-04-19 11:20:00,44.33,44.39,44.33,44.36,62721.35267908146,28.8008,28.8398,28.8008,28.8203,62721.3527
2005-04-19 11:30:00,44.36,44.36,44.26,44.28,68776.41951330972,28.8203,28.8203,28.7554,28.7684,68776.4195
2005-04-19 11:40:00,44.28,44.28,44.2,44.23,129784.07403176054,28.7684,28.7684,28.7164,28.7359,129784.074
2005-04-19 11:50:00,44.23,44.32,44.2,44.29,138466.81137895578,28.7359,28.7943,28.7164,28.7749,138466.8114
2005-04-19 12:00:00,44.3,44.36,44.28,44.36,94824.63155489546,28.7814,28.8203,28.7684,28.8203,94824.6316
2005-04-19 12:10:00,44.35,44.4,44.34,44.4,83514.22369473324,28.8138,28.8463,28.8073,28.8463,83514.2237
2005-04-19 12:20:00,44.39,44.4,44.33,44.36,120187.36433222896,28.8398,28.8463,28.8008,28.8203,120187.3643
2005-04-19 12:30:00,44.37,44.42,44.34,44.4,102364.90346167028,28.8268,28.8593,28.8073,28.8463,102364.9035
2005-04-19 12:40:00,44.4,44.49,44.39,44.49,76316.69142008455,28.8463,28.9048,28.8398,28.9048,76316.6914
2005-04-19 12:50:00,44.49,44.5,44.39,44.42,72546.55546669713,28.9048,28.9113,28.8398,28.8593,72546.5555
2005-04-19 13:00:00,44.41,44.46,44.39,44.43,98709.01405232491,28.8528,28.8853,28.8398,28.8658,98709.0141
2005-04-19 13:10:00,44.43,44.46,44.37,44.37,63749.57157545984,28.8658,28.8853,28.8268,28.8268,63749.5716
2005-04-19 13:20:00,44.36,44.4,44.33,44.4,97452.30206786245,28.8203,28.8463,28.8008,28.8463,97452.3021
2005-04-19 13:30:00,44.4,44.48,44.39,44.44,83057.23751856506,28.8463,28.8983,28.8398,28.8723,83057.2375
2005-04-19 13:40:00,44.44,44.49,44.4,44.49,74831.48634753798,28.8723,28.9048,28.8463,28.9048,74831.4863
2005-04-19 13:50:00,44.51,44.58,44.47,44.51,110933.3942648235,28.9178,28.9633,28.8918,28.9178,110933.3943
2005-04-19 14:00:00,44.51,44.59,44.48,44.56,111504.6269850337,28.9178,28.9698,28.8983,28.9503,111504.627
2005-04-19 14:10:00,44.56,44.57,44.48,44.54,105906.5463269736,28.9503,28.9568,28.8983,28.9373,105906.5463
2005-04-19 14:20:00,44.54,44.55,44.49,44.52,69690.39186564606,28.9373,28.9438,28.9048,28.9243,69690.3919
2005-04-19 14:30:00,44.52,44.55,44.42,44.43,151947.90357591683,28.9243,28.9438,28.8593,28.8658,151947.9036
2005-04-19 14:40:00,44.42,44.42,44.33,44.35,132411.74454472752,28.8593,28.8593,28.8008,28.8138,132411.7445
2005-04-19 14:50:00,44.36,44.42,44.34,44.39,96766.8228036102,28.8203,28.8593,28.8073,28.8398,96766.8228
2005-04-19 15:00:00,44.39,44.39,44.26,44.27,107505.9979435622,28.8398,28.8398,28.7554,28.7619,107505.9979
2005-04-19 15:10:00,44.27,44.36,44.27,44.34,151833.65703187478,28.7619,28.8203,28.7619,28.8073,151833.657
2005-04-19 15:20:00,44.35,44.39,44.31,44.39,151833.65703187478,28.8138,28.8398,28.7878,28.8398,151833.657
2005-04-19 15:30:00,44.38,44.47,44.38,44.42,130126.81366388669,28.8333,28.8918,28.8333,28.8593,130126.8137
2005-04-19 15:40:00,44.42,44.43,44.32,44.33,171484.06260710614,28.8593,28.8658,28.7943,28.8008,171484.0626
2005-04-19 15:50:00,44.32,44.38,44.25,44.28,247686.50748314863,28.7943,28.8333,28.7489,28.7684,247686.5075
2005-04-20 09:30:00,44.07,44.15,43.98,44.01,289500.7426025363,28.6319,28.6839,28.5735,28.5929,289500.7426
2005-04-20 09:40:00,44.01,44.03,43.85,43.98,269050.6112190106,28.5929,28.6059,28.489,28.5735,269050.6112
2005-04-20 09:50:00,43.98,43.99,43.85,43.86,173426.25385582086,28.5735,28.5799,28.489,28.4955,173426.2539
2005-04-20 10:00:00,43.86,43.98,43.85,43.97,133325.71689706386,28.4955,28.5735,28.489,28.567,133325.7169
2005-04-20 10:10:00,43.97,44.02,43.91,43.97,177424.88289729235,28.567,28.5994,28.528,28.567,177424.8829
2005-04-20 10:20:00,43.97,44.05,43.96,44.04,163486.80452416313,28.567,28.6189,28.5605,28.6124,163486.8045
2005-04-20 10:30:00,44.05,44.06,43.96,44.02,198217.7539129441,28.6189,28.6254,28.5605,28.5994,198217.7539
2005-04-20 10:40:00,44.02,44.03,43.96,43.98,143836.3989489318,28.5994,28.6059,28.5605,28.5735,143836.3989
2005-04-20 10:50:00,43.98,44.06,43.98,44.05,111161.88735290758,28.5735,28.6254,28.5735,28.6189,111161.8874
2005-04-20 11:00:00,44.05,44.17,44.05,44.14,239917.7424882897,28.6189,28.6969,28.6189,28.6774,239917.7425
2005-04-20 11:10:00,44.14,44.14,44.07,44.12,67862.44716097339,28.6774,28.6774,28.6319,28.6644,67862.4472
2005-04-20 11:20:00,44.13,44.17,44.1,44.12,156289.27224951444,28.6709,28.6969,28.6514,28.6644,156289.2722
2005-04-20 11:30:00,44.12,44.18,44.12,44.18,113789.55786587457,28.6644,28.7034,28.6644,28.7034,113789.5579
2005-04-20 11:40:00,44.18,44.19,44.13,44.16,54038.61533188621,28.7034,28.7099,28.6709,28.6904,54038.6153
2005-04-20 11:50:00,44.16,44.19,44.12,44.13,42956.70055980807,28.6904,28.7099,28.6644,28.6709,42956.7006
2005-04-20 12:00:00,44.14,44.16,44.06,44.07,82600.25134239689,28.6774,28.6904,28.6254,28.6319,82600.2513
2005-04-20 12:10:00,44.06,44.09,44.01,44.01,119044.89889180852,28.6254,28.6449,28.5929,28.5929,119044.8989
2005-04-20 12:20:00,44.01,44.07,43.99,44.0,57351.76510910545,28.5929,28.6319,28.5799,28.5864,57351.7651
2005-04-20 12:30:00,44.01,44.05,44.0,44.03,416314.4064892037,28.5929,28.6189,28.5864,28.6059,416314.4065
2005-04-20 12:40:00,44.03,44.09,44.03,44.05,44670.39872043871,28.6059,28.6449,28.6059,28.6189,44670.3987
2005-04-20 12:50:00,44.05,44.05,44.01,44.02,139609.27681937622,28.6189,28.6189,28.5929,28.5994,139609.2768
2005-04-20 13:00:00,44.03,44.05,44.01,44.05,63749.57157545984,28.6059,28.6189,28.5929,28.6189,63749.5716
2005-04-20 13:10:00,44.04,44.05,44.0,44.05,78715.86884496744,28.6124,28.6189,28.5864,28.6189,78715.8688
2005-04-20 13:20:00,44.05,44.08,44.02,44.03,95738.6039072318,28.6189,28.6384,28.5994,28.6059,95738.6039
2005-04-20 13:30:00,44.01,44.07,44.01,44.05,135839.1408659888,28.5929,28.6319,28.5929,28.6189,135839.1409
2005-04-20 13:40:00,44.05,44.1,44.03,44.08,40329.030046841086,28.6189,28.6514,28.6059,28.6384,40329.03
2005-04-20 13:50:00,44.08,44.09,44.01,44.04,103278.87581400663,28.6384,28.6449,28.5929,28.6124,103278.8758
2005-04-20 14:00:00,44.04,44.04,43.92,43.99,370958.5285045128,28.6124,28.6124,28.5345,28.5799,370958.5285
2005-04-20 14:10:00,43.98,44.05,43.98,44.03,111276.1338969496,28.5735,28.6189,28.5735,28.6059,111276.1339
2005-04-20 14:20:00,44.01,44.04,43.97,43.99,192619.67325488405,28.5929,28.6124,28.567,28.5799,192619.6733
2005-04-20 14:30:00,43.98,44.01,43.95,43.99,154575.57408888382,28.5735,28.5929,28.554,28.5799,154575.5741
2005-04-20 14:40:00,43.99,44.0,43.93,43.97,126013.93807837312,28.5799,28.5864,28.541,28.567,126013.9381
2005-04-20 14:50:00,43.97,44.04,43.96,44.03,116074.48874671542,28.567,28.6124,28.5605,28.6059,116074.4887
2005-04-20 15:00:00,44.03,44.03,43.96,43.97,143950.64549297385,28.6059,28.6059,28.5605,28.567,143950.6455
2005-04-20 15:10:00,43.96,43.98,43.91,43.92,372557.98012110137,28.5605,28.5735,28.528,28.5345,372557.9801
2005-04-20 15:20:00,43.92,43.94,43.84,43.91,310522.1067062721,28.5345,28.5475,28.4825,28.528,310522.1067
2005-04-20 15:30:00,43.91,43.93,43.85,43.87,395635.782017594,28.528,28.541,28.489,28.502,395635.782
2005-04-20 15:40:00,43.87,43.88,43.8,43.88,254084.31394950303,28.502,28.5085,28.4565,28.5085,254084.3139
2005-04-20 15:50:00,43.88,43.89,43.82,43.82,272021.0213641037,28.5085,28.515,28.4695,28.4695,272021.0214
2005-04-21 09:30:00,44.6,44.6,44.38,44.38,664800.6397806467,28.9763,28.9763,28.8333,28.8333,664800.6398
2005-04-21 09:40:00,44.38,44.38,43.92,43.94,737804.1814235119,28.8333,28.8333,28.5345,28.5475,737804.1814
2005-04-21 09:50:00,43.93,44.07,43.91,43.98,438363.98948931793,28.541,28.6319,28.528,28.5735,438363.9895
2005-04-21 10:00:00,43.98,44.02,43.91,43.92,347880.72660802014,28.5735,28.5994,28.528,28.5345,347880.7266
2005-04-21 10:10:00,43.91,44.02,43.88,43.88,210213.6410373586,28.528,28.5994,28.5085,28.5085,210213.641
2005-04-21 10:20:00,43.88,43.93,43.88,43.89,114817.77676225296,28.5085,28.541,28.5085,28.515,114817.7768
2005-04-21 10:30:00,43.89,43.89,43.78,43.78,192162.68707871588,28.515,28.515,28.4435,28.4435,192162.6871
2005-04-21 10:40:00,43.79,43.8,43.51,43.57,554209.9851479493,28.45,28.4565,28.2681,28.3071,554209.9851
2005-04-21 10:50:00,43.58,43.63,43.48,43.55,465440.4204272821,28.3136,28.3461,28.2486,28.2941,465440.4204
2005-04-21 11:00:00,43.55,43.58,43.49,43.55,160287.90129098596,28.2941,28.3136,28.2551,28.2941,160287.9013
2005-04-21 11:10:00,43.55,43.55,43.44,43.46,123272.02102136413,28.2941,28.2941,28.2226,28.2356,123272.021
2005-04-21 11:20:00,43.46,43.49,43.4,43.41,138695.30446703988,28.2356,28.2551,28.1966,28.2031,138695.3045
2005-04-21 11:30:00,43.41,43.66,43.39,43.65,252142.1227007883,28.2031,28.3655,28.1901,28.3591,252142.1227
2005-04-21 11:40:00,43.67,43.67,43.57,43.57,265508.9683537073,28.372,28.372,28.3071,28.3071,265508.9684
2005-04-21 11:50:00,43.57,43.62,43.57,43.59,255798.01211013368,28.3071,28.3396,28.3071,28.3201,255798.0121
2005-04-21 12:00:00,43.59,43.88,43.59,43.8,301039.6435507826,28.3201,28.5085,28.3201,28.4565,301039.6436
2005-04-21 12:10:00,43.8,43.94,43.79,43.83,278076.088198332,28.4565,28.5475,28.45,28.476,278076.0882
2005-04-21 12:20:00,43.83,43.9,43.73,43.73,259111.1618873529,28.476,28.5215,28.411,28.411,259111.1619
2005-04-21 12:30:00,43.73,43.75,43.7,43.7,88883.81126470925,28.411,28.424,28.3915,28.3915,88883.8113
2005-04-21 12:40:00,43.7,43.76,43.7,43.76,248029.2471152748,28.3915,28.4305,28.3915,28.4305,248029.2471
2005-04-21 12:50:00,43.76,43.77,43.74,43.76,63178.33885524963,28.4305,28.437,28.4175,28.4305,63178.3389
2005-04-21 13:00:00,43.76,43.77,43.74,43.76,138923.79755512395,28.4305,28.437,28.4175,28.4305,138923.7976
2005-04-21 13:10:00,43.76,43.84,43.75,43.84,107049.01176739404,28.4305,28.4825,28.424,28.4825,107049.0118
2005-04-21 13:20:00,43.84,43.85,43.77,43.77,109562.43573631898,28.4825,28.489,28.437,28.437,109562.4357
2005-04-21 13:30:00,43.77,43.83,43.76,43.82,123957.50028561636,28.437,28.476,28.4305,28.4695,123957.5003
2005-04-21 13:40:00,43.82,43.91,43.82,43.89,102593.39654975435,28.4695,28.528,28.4695,28.515,102593.3965
2005-04-21 13:50:00,43.89,43.9,43.83,43.84,89226.55089683537,28.515,28.5215,28.476,28.4825,89226.5509
2005-04-21 14:00:00,43.84,43.84,43.72,43.78,88426.82508854107,28.4825,28.4825,28.4045,28.4435,88426.8251
2005-04-21 14:10:00,43.78,43.87,43.77,43.85,143950.64549297385,28.4435,28.502,28.437,28.489,143950.6455
2005-04-21 14:20:00,43.85,43.91,43.82,43.88,160059.40820290186,28.489,28.528,28.4695,28.5085,160059.4082
2005-04-21 14:30:00,43.87,43.91,43.83,43.89,412087.2843596481,28.502,28.528,28.476,28.515,412087.2844
2005-04-21 14:40:00,43.9,43.98,43.89,43.98,158117.21695418714,28.5215,28.5735,28.515,28.5735,158117.217
2005-04-21 14:50:00,43.98,44.02,43.94,43.97,111618.87352907576,28.5735,28.5994,28.5475,28.567,111618.8735
2005-04-21 15:00:00,43.97,44.03,43.97,44.01,116302.9818347995,28.567,28.6059,28.567,28.5929,116302.9818
2005-04-21 15:10:00,44.01,44.02,43.96,43.98,64777.79047183823,28.5929,28.5994,28.5605,28.5735,64777.7905
2005-04-21 15:20:00,43.97,43.98,43.91,43.94,127613.38969496172,28.567,28.5735,28.528,28.5475,127613.3897
2005-04-21 15:30:00,43.95,44.04,43.94,44.04,250428.4245401577,28.554,28.6124,28.5475,28.6124,250428.4245
2005-04-21 15:40:00,44.03,44.07,44.01,44.02,143150.91968467954,28.6059,28.6319,28.5929,28.5994,143150.9197
2005-04-21 15:50:00,44.01,44.09,44.0,44.08,260253.6273277733,28.5929,28.6449,28.5864,28.6384,260253.6273
2005-04-22 09:30:00,43.94,44.03,43.92,43.98,138238.3182908717,28.5475,28.6059,28.5345,28.5735,138238.3183
2005-04-22 09:40:00,43.98,43.99,43.91,43.97,141437.2215240489,28.5735,28.5799,28.528,28.567,141437.2215
2005-04-22 09:50:00,43.97,44.0,43.9,43.98,143836.3989489318,28.567,28.5864,28.5215,28.5735,143836.3989
2005-04-22 10:00:00,43.98,44.05,43.96,43.98,170570.0902547698,28.5735,28.6189,28.5605,28.5735,170570.0903
2005-04-22 10:10:00,43.97,44.14,43.94,44.14,189306.5234776648,28.567,28.6774,28.5475,28.6774,189306.5235
2005-04-22 10:20:00,44.14,44.21,44.12,44.16,213069.8046384097,28.6774,28.7229,28.6644,28.6904,213069.8046
2005-04-22 10:30:00,44.16,44.23,44.12,44.2,148177.7676225294,28.6904,28.7359,28.6644,28.7164,148177.7676
2005-04-22 10:40:00,44.2,44.2,44.12,44.17,190334.7423740432,28.7164,28.7164,28.6644,28.6969,190334.7424
2005-04-22 10:50:00,44.17,44.17,44.1,44.11,120872.8435964812,28.6969,28.6969,28.6514,28.6579,120872.8436
2005-04-22 11:00:00,44.11,44.19,44.11,44.16,248600.479835485,28.6579,28.7099,28.6579,28.6904,248600.4798
2005-04-22 11:10:00,44.16,44.24,44.16,44.22,73460.52781903348,28.6904,28.7424,28.6904,28.7294,73460.5278
2005-04-22 11:20:00,44.23,44.25,44.15,44.16,61464.64069461899,28.7359,28.7489,28.6839,28.6904,61464.6407
2005-04-22 11:30:00,44.17,44.17,44.02,44.04,119387.63852393466,28.6969,28.6969,28.5994,28.6124,119387.6385
2005-04-22 11:40:00,44.03,44.04,43.98,43.98,99851.47949274536,28.6059,28.6124,28.5735,28.5735,99851.4795
2005-04-22 11:50:00,43.98,44.04,43.97,43.97,320118.8164058037,28.5735,28.6124,28.567,28.567,320118.8164
2005-04-22 12:00:00,43.98,43.98,43.9,43.96,161773.1063635325,28.5735,28.5735,28.5215,28.5605,161773.1064
2005-04-22 12:10:00,43.96,43.96,43.89,43.95,147035.302182109,28.5605,28.5605,28.515,28.554,147035.3022
2005-04-22 12:20:00,43.96,44.03,43.95,44.02,119159.14543585056,28.5605,28.6059,28.554,28.5994,119159.1454
2005-04-22 12:30:00,44.03,44.04,43.95,43.97,59636.6959899463,28.6059,28.6124,28.554,28.567,59636.696
2005-04-22 12:40:00,43.97,44.09,43.97,44.05,60893.40797440877,28.567,28.6449,28.567,28.6189,60893.408
2005-04-22 12:50:00,44.04,44.07,43.99,44.03,63064.09231120758,28.6124,28.6319,28.5799,28.6059,63064.0923
2005-04-22 13:00:00,44.02,44.03,43.95,43.96,61693.13378270307,28.5994,28.6059,28.554,28.5605,61693.1338
2005-04-22 13:10:00,43.96,43.98,43.92,43.97,86941.62001599451,28.5605,28.5735,28.5345,28.567,86941.62
2005-04-22 13:20:00,43.97,44.0,43.92,43.95,47298.06923340569,28.567,28.5864,28.5345,28.554,47298.0692
2005-04-22 13:30:00,43.96,44.01,43.92,44.01,53695.87569976009,28.5605,28.5929,28.5345,28.5929,53695.8757
2005-04-22 13:40:00,44.0,44.02,43.94,43.95,88084.08545641495,28.5864,28.5994,28.5475,28.554,88084.0855
2005-04-22 13:50:00,43.95,44.03,43.95,44.0,70947.10385010854,28.554,28.6059,28.554,28.5864,70947.1039
2005-04-22 14:00:00,44.01,44.01,43.96,43.96,34730.94938878099,28.5929,28.5929,28.5605,28.5605,34730.9494
2005-04-22 14:10:00,43.96,43.98,43.9,43.93,42156.97475151376,28.5605,28.5735,28.5215,28.541,42156.9748
2005-04-22 14:20:00,43.91,43.91,43.84,43.9,140865.9888038387,28.528,28.528,28.4825,28.5215,140865.9888
2005-04-22 14:30:00,43.89,43.9,43.79,43.79,104192.84816634296,28.515,28.5215,28.45,28.45,104192.8482
2005-04-22 14:40:00,43.8,43.8,43.62,43.62,158459.95658631326,28.4565,28.4565,28.3396,28.3396,158459.9566
2005-04-22 14:50:00,43.62,43.65,43.55,43.59,247686.50748314863,28.3396,28.3591,28.2941,28.3201,247686.5075
2005-04-22 15:00:00,43.59,43.68,43.57,43.62,91168.7421455501,28.3201,28.3785,28.3071,28.3396,91168.7421
2005-04-22 15:10:00,43.65,43.65,43.52,43.55,216268.7078715869,28.3591,28.3591,28.2746,28.2941,216268.7079
2005-04-22 15:20:00,43.56,43.62,43.34,43.34,219696.10419284817,28.3006,28.3396,28.1576,28.1576,219696.1042
2005-04-22 15:30:00,43.34,43.51,43.34,43.5,265166.2287215812,28.1576,28.2681,28.1576,28.2616,265166.2287
2005-04-22 15:40:00,43.49,43.5,43.4,43.41,224037.47286644572,28.2551,28.2616,28.1966,28.2031,224037.4729
2005-04-22 15:50:00,43.41,43.68,43.41,43.65,318633.6113332572,28.2031,28.3785,28.2031,28.3591,318633.6113
2005-04-25 09:30:00,43.95,43.95,43.9,43.92,17251.228150348452,28.554,28.554,28.5215,28.5345,17251.2282
2005-04-25 09:40:00,43.92,43.94,43.79,43.9,135267.90814577858,28.5345,28.5475,28.45,28.5215,135267.9081
2005-04-25 09:50:00,43.91,44.12,43.84,44.11,171141.32297498002,28.528,28.6644,28.4825,28.6579,171141.323
2005-04-25 10:00:00,44.12,44.22,44.1,44.22,235919.11344681823,28.6644,28.7294,28.6514,28.7294,235919.1134
2005-04-25 10:10:00,44.22,44.4,44.22,44.27,354507.0261624586,28.7294,28.8463,28.7294,28.7619,354507.0262
2005-04-25 10:20:00,44.27,44.31,44.26,44.28,130469.5532960128,28.7619,28.7878,28.7554,28.7684,130469.5533
2005-04-25 10:30:00,44.28,44.36,44.27,44.29,166114.47503713012,28.7684,28.8203,28.7619,28.7749,166114.475
2005-04-25 10:40:00,44.3,44.33,44.18,44.19,137095.85285045128,28.7814,28.8008,28.7034,28.7099,137095.8529
2005-04-25 10:50:00,44.19,44.29,44.16,44.2,97338.0555238204,28.7099,28.7749,28.6904,28.7164,97338.0555
2005-04-25 11:00:00,44.2,44.24,44.18,44.21,61350.39415057695,28.7164,28.7424,28.7034,28.7229,61350.3942
2005-04-25 11:10:00,44.21,44.21,44.03,44.09,81343.53935793442,28.7229,28.7229,28.6059,28.6449,81343.5394
2005-04-25 11:20:00,44.11,44.14,44.07,44.1,47755.05540957386,28.6579,28.6774,28.6319,28.6514,47755.0554
2005-04-25 11:30:00,44.08,44.16,44.08,44.13,242202.67336913056,28.6384,28.6904,28.6384,28.6709,242202.6734
2005-04-25 11:40:00,44.13,44.26,44.13,44.26,101222.43802124988,28.6709,28.7554,28.6709,28.7554,101222.438
2005-04-25 11:50:00,44.26,44.33,44.22,44.33,78944.36193305152,28.7554,28.8008,28.7294,28.8008,78944.3619
2005-04-25 12:00:00,44.33,44.38,44.28,44.37,61578.88723866103,28.8008,28.8333,28.7684,28.8268,61578.8872
2005-04-25 12:10:00,44.37,44.37,44.29,44.31,46841.08305723752,28.8268,28.8268,28.7749,28.7878,46841.0831
2005-04-25 12:20:00,44.3,44.36,44.27,44.36,123843.25374157431,28.7814,28.8203,28.7619,28.8203,123843.2537
2005-04-25 12:30:00,44.36,44.4,44.33,44.36,49240.260482120415,28.8203,28.8463,28.8008,28.8203,49240.2605
2005-04-25 12:40:00,44.37,44.38,44.33,44.33,46384.09688106935,28.8268,28.8333,28.8008,28.8008,46384.0969
2005-04-25 12:50:00,44.33,44.34,44.31,44.31,39529.30423854679,28.8008,28.8073,28.7878,28.7878,39529.3042
2005-04-25 13:00:00,44.33,44.33,44.29,44.32,51867.9309950874,28.8008,28.8008,28.7749,28.7943,51867.931
2005-04-25 13:10:00,44.32,44.39,44.3,44.38,48554.78121786816,28.7943,28.8398,28.7814,28.8333,48554.7812
2005-04-25 13:20:00,44.38,44.39,44.31,44.33,70261.62458585628,28.8333,28.8398,28.7878,28.8008,70261.6246
2005-04-25 13:30:00,44.33,44.37,44.32,44.36,124757.22609391066,28.8008,28.8268,28.7943,28.8203,124757.2261
2005-04-25 13:40:00,44.36,44.36,44.24,44.28,75402.7190677482,28.8203,28.8203,28.7424,28.7684,75402.7191
2005-04-25 13:50:00,44.29,44.31,44.25,44.25,63178.33885524963,28.7749,28.7878,28.7489,28.7489,63178.3389
2005-04-25 14:00:00,44.26,44.34,44.24,44.26,69918.88495373016,28.7554,28.8073,28.7424,28.7554,69918.885
2005-04-25 14:10:00,44.26,44.33,44.25,44.27,81000.79972580829,28.7554,28.8008,28.7489,28.7619,81000.7997
2005-04-25 14:20:00,44.29,44.38,44.29,44.35,64892.03701588027,28.7749,28.8333,28.7749,28.8138,64892.037
2005-04-25 14:30:00,44.36,44.49,44.36,44.47,139723.52336341827,28.8203,28.9048,28.8203,28.8918,139723.5234
2005-04-25 14:40:00,44.47,44.52,44.44,44.47,99508.7398606192,28.8918,28.9243,28.8723,28.8918,99508.7399
2005-04-25 14:50:00,44.46,44.5,44.44,44.47,97109.56243573633,28.8853,28.9113,28.8723,28.8918,97109.5624
2005-04-25 15:00:00,44.47,44.47,44.3,44.33,183251.4566434365,28.8918,28.8918,28.7814,28.8008,183251.4566
2005-04-25 15:10:00,44.33,44.37,44.31,44.33,103278.87581400663,28.8008,28.8268,28.7878,28.8008,103278.8758
2005-04-25 15:20:00,44.33,44.47,44.33,44.42,258197.18953501657,28.8008,28.8918,28.8008,28.8593,258197.1895
2005-04-25 15:30:00,44.41,44.5,44.4,44.44,104192.84816634296,28.8528,28.9113,28.8463,28.8723,104192.8482
2005-04-25 15:40:00,44.43,44.6,44.41,44.6,287101.5651776534,28.8658,28.9763,28.8528,28.9763,287101.5652
2005-04-25 15:50:00,44.61,44.72,44.6,44.64,458242.8881526334,28.9828,29.0542,28.9763,29.0022,458242.8882
2005-04-26 09:30:00,44.25,44.51,44.21,44.42,588826.6879926883,28.7489,28.9178,28.7229,28.8593,588826.688
2005-04-26 09:40:00,44.43,44.43,44.26,44.27,147492.28835827718,28.8658,28.8658,28.7554,28.7619,147492.2884
2005-04-26 09:50:00,44.27,44.33,44.26,44.28,151833.65703187478,28.7619,28.8008,28.7554,28.7684,151833.657
2005-04-26 10:00:00,44.27,44.34,44.24,44.31,193419.3990631784,28.7619,28.8073,28.7424,28.7878,193419.3991
2005-04-26 10:10:00,44.31,44.42,44.26,44.33,189649.2631097909,28.7878,28.8593,28.7554,28.8008,189649.2631
2005-04-26 10:20:00,44.33,44.39,44.31,44.34,165428.99577287788,28.8008,28.8398,28.7878,28.8073,165428.9958
2005-04-26 10:30:00,44.35,44.4,44.32,44.38,189078.0303895808,28.8138,28.8463,28.7943,28.8333,189078.0304
2005-04-26 10:40:00,44.39,44.43,44.33,44.37,131612.01873643324,28.8398,28.8658,28.8008,28.8268,131612.0187
2005-04-26 10:50:00,44.38,44.44,44.37,44.44,273277.7333485662,28.8333,28.8723,28.8268,28.8723,273277.7333
2005-04-26 11:00:00,44.45,44.51,44.4,44.4,183479.9497315206,28.8788,28.9178,28.8463,28.8463,183479.9497
2005-04-26 11:10:00,44.4,44.46,44.31,44.33,109219.69610419284,28.8463,28.8853,28.7878,28.8008,109219.6961
2005-04-26 11:20:00,44.36,44.36,44.27,44.28,77687.64994858905,28.8203,28.8203,28.7619,28.7684,77687.6499
2005-04-26 11:30:00,44.29,44.3,44.26,44.29,212384.32537415743,28.7749,28.7814,28.7554,28.7749,212384.3254
2005-04-26 11:40:00,44.27,44.36,44.26,44.29,150576.94504741233,28.7619,28.8203,28.7554,28.7749,150576.945
2005-04-26 11:50:00,44.31,44.32,44.26,44.28,112304.352793328,28.7878,28.7943,28.7554,28.7684,112304.3528
2005-04-26 12:00:00,44.27,44.36,44.27,44.33,61007.65451845082,28.7619,28.8203,28.7619,28.8008,61007.6545
2005-04-26 12:10:00,44.33,44.38,44.32,44.38,46841.08305723752,28.8008,28.8333,28.7943,28.8333,46841.0831
2005-04-26 12:20:00,44.38,44.41,44.36,44.38,287901.2909859477,28.8333,28.8528,28.8203,28.8333,287901.291
2005-04-26 12:30:00,44.39,44.49,44.39,44.48,391637.15297612245,28.8398,28.9048,28.8398,28.8983,391637.153
2005-04-26 12:40:00,44.48,44.49,44.42,44.42,186907.3460527819,28.8983,28.9048,28.8593,28.8593,186907.3461
2005-04-26 12:50:00,44.42,44.46,44.4,44.45,55980.80658060094,28.8593,28.8853,28.8463,28.8788,55980.8066
2005-04-26 13:00:00,44.46,44.46,44.42,44.43,168627.89900605506,28.8853,28.8853,28.8593,28.8658,168627.899
2005-04-26 13:10:00,44.43,44.54,44.43,44.49,334056.89477893297,28.8658,28.9373,28.8658,28.9048,334056.8948
2005-04-26 13:20:00,44.48,44.6,44.03,44.2,823603.335999086,28.8983,28.9763,28.6059,28.7164,823603.336
2005-04-26 13:30:00,44.19,44.98,44.19,44.82,818119.501885068,28.7099,29.2231,28.7099,29.1192,818119.5019
2005-04-26 13:40:00,44.82,44.9,44.75,44.78,249742.9452759054,29.1192,29.1712,29.0737,29.0932,249742.9453
2005-04-26 13:50:00,44.78,44.97,44.78,44.96,219010.6249285959,29.0932,29.2166,29.0932,29.2101,219010.6249
2005-04-26 14:00:00,44.97,44.98,44.88,44.89,265166.2287215812,29.2166,29.2231,29.1582,29.1647,265166.2287
2005-04-26 14:10:00,44.89,44.89,44.55,44.68,357591.68285159377,29.1647,29.1647,28.9438,29.0282,357591.6829
2005-04-26 14:20:00,44.71,44.8,44.63,44.8,179595.56723409117,29.0477,29.1062,28.9958,29.1062,179595.5672
2005-04-26 14:30:00,44.78,44.97,44.74,44.93,221866.788529647,29.0932,29.2166,29.0672,29.1907,221866.7885
2005-04-26 14:40:00,44.94,45.02,44.87,44.95,179709.81377813322,29.1972,29.2491,29.1517,29.2037,179709.8138
2005-04-26 14:50:00,44.96,44.97,44.78,44.8,117902.4334513881,29.2101,29.2166,29.0932,29.1062,117902.4335
2005-04-26 15:00:00,44.81,44.94,44.81,44.85,134925.16851365246,29.1127,29.1972,29.1127,29.1387,134925.1685
2005-04-26 15:10:00,44.86,44.91,44.82,44.85,108191.47720781446,29.1452,29.1777,29.1192,29.1387,108191.4772
2005-04-26 15:20:00,44.85,44.89,44.81,44.86,224837.1986747401,29.1387,29.1647,29.1127,29.1452,224837.1987
2005-04-26 15:30:00,44.86,45.0,44.82,44.99,361818.8049811493,29.1452,29.2361,29.1192,29.2296,361818.805
2005-04-26 15:40:00,44.99,45.03,44.96,44.99,351765.1091054496,29.2296,29.2556,29.2101,29.2296,351765.1091
2005-04-26 15:50:00,45.0,45.12,44.98,45.12,620244.48760425,29.2361,29.3141,29.2231,29.3141,620244.4876
2005-04-27 09:30:00,45.12,45.47,45.08,45.26,341254.42705358163,29.3141,29.5415,29.2881,29.4051,341254.4271
2005-04-27 09:40:00,45.26,45.26,45.15,45.2,341939.90631783387,29.4051,29.4051,29.3336,29.3661,341939.9063
2005-04-27 09:50:00,45.22,45.3,45.2,45.26,269050.6112190106,29.3791,29.431,29.3661,29.4051,269050.6112
2005-04-27 10:00:00,45.25,45.27,45.19,45.21,212384.32537415743,29.3986,29.4116,29.3596,29.3726,212384.3254
2005-04-27 10:10:00,45.2,45.22,45.09,45.18,261967.325488404,29.3661,29.3791,29.2946,29.3531,261967.3255
2005-04-27 10:20:00,45.18,45.18,45.13,45.17,141094.48189192277,29.3531,29.3531,29.3206,29.3466,141094.4819
2005-04-27 10:30:00,45.17,45.41,45.17,45.25,204158.57420313035,29.3466,29.5025,29.3466,29.3986,204158.5742
2005-04-27 10:40:00,45.34,45.34,45.17,45.23,154918.31372100994,29.457,29.457,29.3466,29.3856,154918.3137
2005-04-27 10:50:00,45.22,45.28,45.18,45.25,76887.92414029475,29.3791,29.4181,29.3531,29.3986,76887.9241
2005-04-27 11:00:00,45.25,45.25,45.09,45.11,209185.42214098023,29.3986,29.3986,29.2946,29.3076,209185.4221
2005-04-27 11:10:00,45.12,45.24,45.12,45.22,204729.80692334057,29.3141,29.3921,29.3141,29.3791,204729.8069
2005-04-27 11:20:00,45.22,45.87,45.19,45.31,139152.29064320805,29.3791,29.8014,29.3596,29.4375,139152.2906
2005-04-27 11:30:00,45.33,45.43,45.3,45.34,131612.01873643324,29.4505,29.5155,29.431,29.457,131612.0187
2005-04-27 11:40:00,45.33,45.33,45.25,45.28,319661.8302296356,29.4505,29.4505,29.3986,29.4181,319661.8302
2005-04-27 11:50:00,45.27,45.41,45.25,45.41,49583.00011424655,29.4116,29.5025,29.3986,29.5025,49583.0001
2005-04-27 12:00:00,45.4,45.55,45.4,45.53,266308.6941620016,29.496,29.5935,29.496,29.5805,266308.6942
2005-04-27 12:10:00,45.53,45.54,45.45,45.52,104992.57397463729,29.5805,29.587,29.5285,29.574,104992.574
2005-04-27 12:20:00,45.51,45.57,45.49,45.57,97223.80897977836,29.5675,29.6065,29.5545,29.6065,97223.809
2005-04-27 12:30:00,45.56,45.58,45.56,45.56,157660.23077801897,29.6,29.613,29.6,29.6,157660.2308
2005-04-27 12:40:00,45.57,45.63,45.56,45.62,152290.64320804295,29.6065,29.6454,29.6,29.6389,152290.6432
2005-04-27 12:50:00,45.62,45.65,45.59,45.65,272706.500628356,29.6389,29.6584,29.6195,29.6584,272706.5006
2005-04-27 13:00:00,45.65,45.7,45.6,45.7,142465.44042042727,29.6584,29.6909,29.626,29.6909,142465.4404
2005-04-27 13:10:00,45.7,45.84,45.7,45.75,243230.89226550897,29.6909,29.7819,29.6909,29.7234,243230.8923
2005-04-27 13:20:00,45.76,45.8,45.74,45.78,123729.00719753228,29.7299,29.7559,29.7169,29.7429,123729.0072
2005-04-27 13:30:00,45.78,45.83,45.78,45.82,172398.03495944248,29.7429,29.7754,29.7429,29.7689,172398.035
2005-04-27 13:40:00,45.82,45.83,45.71,45.73,130926.53947218096,29.7689,29.7754,29.6974,29.7104,130926.5395
2005-04-27 13:50:00,45.73,45.73,45.65,45.66,133782.70307323203,29.7104,29.7104,29.6584,29.6649,133782.7031
2005-04-27 14:00:00,45.65,45.71,45.62,45.66,105906.5463269736,29.6584,29.6974,29.6389,29.6649,105906.5463
2005-04-27 14:10:00,45.66,45.68,45.61,45.65,225636.9244830344,29.6649,29.6779,29.6324,29.6584,225636.9245
2005-04-27 14:20:00,45.66,45.69,45.62,45.69,169084.88518222325,29.6649,29.6844,29.6389,29.6844,169084.8852
2005-04-27 14:30:00,45.68,45.69,45.63,45.63,116988.46109905175,29.6779,29.6844,29.6454,29.6454,116988.4611
2005-04-27 14:40:00,45.63,45.63,45.57,45.59,114703.5302182109,29.6454,29.6454,29.6065,29.6195,114703.5302
2005-04-27 14:50:00,45.57,45.74,45.57,45.73,106249.28595909974,29.6065,29.7169,29.6065,29.7104,106249.286
2005-04-27 15:00:00,45.73,45.74,45.64,45.65,134696.6754255684,29.7104,29.7169,29.6519,29.6584,134696.6754
2005-04-27 15:10:00,45.63,45.71,45.62,45.68,101450.93110933396,29.6454,29.6974,29.6389,29.6779,101450.9311
2005-04-27 15:20:00,45.69,45.71,45.63,45.63,102022.16382954417,29.6844,29.6974,29.6454,29.6454,102022.1638
2005-04-27 15:30:00,45.62,45.64,45.49,45.49,200159.9451616589,29.6389,29.6519,29.5545,29.5545,200159.9452
2005-04-27 15:40:00,45.5,45.6,45.47,45.58,292356.90620358736,29.561,29.626,29.5415,29.613,292356.9062
2005-04-27 15:50:00,45.58,45.62,45.52,45.6,361933.05152519135,29.613,29.6389,29.574,29.626,361933.0515
2005-04-28 09:30:00,45.38,45.43,45.24,45.29,260253.6273277733,29.483,29.5155,29.3921,29.4245,260253.6273
2005-04-28 09:40:00,45.3,45.33,45.11,45.15,195590.0833999772,29.431,29.4505,29.3076,29.3336,195590.0834
2005-04-28 09:50:00,45.15,45.21,45.15,45.18,183022.96355535244,29.3336,29.3726,29.3336,29.3531,183022.9636
2005-04-28 10:00:00,45.18,45.27,45.14,45.26,225979.66411516053,29.3531,29.4116,29.3271,29.4051,225979.6641
2005-04-28 10:10:00,45.25,45.3,45.17,45.21,150805.4381354964,29.3986,29.431,29.3466,29.3726,150805.4381
2005-04-28 10:20:00,45.22,45.42,45.22,45.41,176396.66400091397,29.3791,29.509,29.3791,29.5025,176396.664
2005-04-28 10:30:00,45.42,45.51,45.38,45.38,151033.9312235805,29.509,29.5675,29.483,29.483,151033.9312
2005-04-28 10:40:00,45.38,45.38,45.27,45.31,278647.3209185422,29.483,29.483,29.4116,29.4375,278647.3209
2005-04-28 10:50:00,45.31,45.31,45.17,45.24,116759.96801096768,29.4375,29.4375,29.3466,29.3921,116759.968
2005-04-28 11:00:00,45.23,45.25,45.2,45.25,103964.35507825889,29.3856,29.3986,29.3661,29.3986,103964.3551
2005-04-28 11:10:00,45.24,45.27,45.2,45.26,84542.44259111163,29.3921,29.4116,29.3661,29.4051,84542.4426
2005-04-28 11:20:00,45.25,45.26,45.14,45.14,125556.95190220496,29.3986,29.4051,29.3271,29.3271,125556.9519
2005-04-28 11:30:00,45.14,45.15,45.09,45.12,166114.47503713012,29.3271,29.3336,29.2946,29.3141,166114.475
2005-04-28 11:40:00,45.12,45.15,45.1,45.13,115617.50257054724,29.3141,29.3336,29.3011,29.3206,115617.5026
2005-04-28 11:50:00,45.11,45.17,45.1,45.14,69004.91260139381,29.3076,29.3466,29.3011,29.3271,69004.9126
2005-04-28 12:00:00,45.13,45.17,45.12,45.12,102250.65691762824,29.3206,29.3466,29.3141,29.3141,102250.6569
2005-04-28 12:10:00,45.12,45.13,45.06,45.06,142122.70078830115,29.3141,29.3206,29.2751,29.2751,142122.7008
2005-04-28 12:20:00,45.06,45.12,45.03,45.11,214783.50279904035,29.2751,29.3141,29.2556,29.3076,214783.5028
2005-04-28 12:30:00,45.1,45.17,45.08,45.17,84999.4287672798,29.3011,29.3466,29.2881,29.3466,84999.4288
2005-04-28 12:40:00,45.16,45.18,45.14,45.16,79744.08774134582,29.3401,29.3531,29.3271,29.3401,79744.0877
2005-04-28 12:50:00,45.16,45.17,45.08,45.08,186678.8529646978,29.3401,29.3466,29.2881,29.2881,186678.853
2005-04-28 13:00:00,45.08,45.12,45.06,45.12,99394.49331657718,29.2881,29.3141,29.2751,29.3141,99394.4933
2005-04-28 13:10:00,45.1,45.13,45.07,45.08,88312.57854449903,29.3011,29.3206,29.2816,29.2881,88312.5785
2005-04-28 13:20:00,45.08,45.18,45.08,45.17,182108.9912030161,29.2881,29.3531,29.2881,29.3466,182108.9912
2005-04-28 13:30:00,45.17,45.24,45.14,45.21,153433.1086484634,29.3466,29.3921,29.3271,29.3726,153433.1086
2005-04-28 13:40:00,45.22,45.31,45.22,45.31,114703.5302182109,29.3791,29.4375,29.3791,29.4375,114703.5302
2005-04-28 13:50:00,45.3,45.44,45.3,45.44,106363.5325031418,29.431,29.522,29.431,29.522,106363.5325
2005-04-28 14:00:00,45.44,45.44,45.26,45.26,131269.2791043071,29.522,29.522,29.4051,29.4051,131269.2791
2005-04-28 14:10:00,45.26,45.34,45.22,45.34,101450.93110933396,29.4051,29.457,29.3791,29.457,101450.9311
2005-04-28 14:20:00,45.35,45.37,45.17,45.18,292242.6596595453,29.4635,29.4765,29.3466,29.3531,292242.6597
2005-04-28 14:30:00,45.17,45.19,45.12,45.18,172283.78841540043,29.3466,29.3596,29.3141,29.3531,172283.7884
2005-04-28 14:40:00,45.18,45.22,45.15,45.18,234205.4152861876,29.3531,29.3791,29.3336,29.3531,234205.4153
2005-04-28 14:50:00,45.18,45.28,45.15,45.27,147949.27453444534,29.3531,29.4181,29.3336,29.4116,147949.2745
2005-04-28 15:00:00,45.26,45.27,45.21,45.24,106020.79287101566,29.4051,29.4116,29.3726,29.3921,106020.7929
2005-04-28 15:10:00,45.24,45.27,45.17,45.2,190563.23546212728,29.3921,29.4116,29.3466,29.3661,190563.2355
2005-04-28 15:20:00,45.21,45.3,45.2,45.27,152404.889752085,29.3726,29.431,29.3661,29.4116,152404.8898
2005-04-28 15:30:00,45.27,45.28,45.18,45.2,246544.04204272825,29.4116,29.4181,29.3531,29.3661,246544.042
2005-04-28 15:40:00,45.21,45.25,45.19,45.22,221981.035073689,29.3726,29.3986,29.3596,29.3791,221981.0351
2005-04-28 15:50:00,45.22,45.26,45.22,45.25,404204.2728207472,29.3791,29.4051,29.3791,29.3986,404204.2728
2005-04-29 09:30:00,45.56,45.59,45.26,45.43,765794.5847138125,29.6,29.6195,29.4051,29.5155,765794.5847
2005-04-29 09:40:00,45.43,45.52,45.29,45.31,302296.35553524503,29.5155,29.574,29.4245,29.4375,302296.3555
2005-04-29 09:50:00,45.31,45.48,45.23,45.48,232948.70330172512,29.4375,29.548,29.3856,29.548,232948.7033
2005-04-29 10:00:00,45.52,45.65,45.5,45.56,203130.355306752,29.574,29.6584,29.561,29.6,203130.3553
2005-04-29 10:10:00,45.56,45.7,45.56,45.69,171598.3091511482,29.6,29.6909,29.6,29.6844,171598.3092
2005-04-29 10:20:00,45.68,45.71,45.5,45.5,236718.8392551125,29.6779,29.6974,29.561,29.561,236718.8393
2005-04-29 10:30:00,45.49,45.58,45.43,45.48,508397.12098709017,29.5545,29.613,29.5155,29.548,508397.121
2005-04-29 10:40:00,45.48,45.52,45.38,45.52,220038.8438249743,29.548,29.574,29.483,29.574,220038.8438
2005-04-29 10:50:00,45.51,45.56,45.45,45.56,298526.2195818577,29.5675,29.6,29.5285,29.6,298526.2196
2005-04-29 11:00:00,45.55,45.55,45.49,45.52,154232.83445675767,29.5935,29.5935,29.5545,29.574,154232.8345
2005-04-29 11:10:00,45.52,45.56,45.49,45.52,225865.41757111848,29.574,29.6,29.5545,29.574,225865.4176
2005-04-29 11:20:00,45.52,45.52,45.43,45.44,204158.57420313035,29.574,29.574,29.5155,29.522,204158.5742
2005-04-29 11:30:00,45.44,45.44,45.31,45.38,175939.6778247458,29.522,29.522,29.4375,29.483,175939.6778
2005-04-29 11:40:00,45.37,45.37,45.24,45.29,99622.98640466126,29.4765,29.4765,29.3921,29.4245,99622.9864
2005-04-29 11:50:00,45.31,45.34,45.24,45.31,206215.01199588712,29.4375,29.457,29.3921,29.4375,206215.012
2005-04-29 12:00:00,45.3,45.3,45.22,45.24,132754.48417685364,29.431,29.431,29.3791,29.3921,132754.4842
2005-04-29 12:10:00,45.23,45.25,45.09,45.1,115160.51639437908,29.3856,29.3986,29.2946,29.3011,115160.5164
2005-04-29 12:20:00,45.11,45.17,45.1,45.16,123500.5141094482,29.3076,29.3466,29.3011,29.3401,123500.5141
2005-04-29 12:30:00,45.16,45.23,45.15,45.23,85342.16839940591,29.3401,29.3856,29.3336,29.3856,85342.1684
2005-04-29 12:40:00,45.24,45.28,45.23,45.24,135953.38741003085,29.3921,29.4181,29.3856,29.3921,135953.3874
2005-04-29 12:50:00,45.25,45.34,45.23,45.3,90140.52324917172,29.3986,29.457,29.3856,29.431,90140.5232
2005-04-29 13:00:00,45.3,45.44,45.3,45.44,116074.48874671542,29.431,29.522,29.431,29.522,116074.4887
2005-04-29 13:10:00,45.43,45.48,45.38,45.47,97109.56243573633,29.5155,29.548,29.483,29.5415,97109.5624
2005-04-29 13:20:00,45.47,45.52,45.39,45.43,101336.6845652919,29.5415,29.574,29.4895,29.5155,101336.6846
2005-04-29 13:30:00,45.44,45.45,45.39,45.43,141665.714612133,29.522,29.5285,29.4895,29.5155,141665.7146
2005-04-29 13:40:00,45.43,45.48,45.4,45.48,66262.99554438479,29.5155,29.548,29.496,29.548,66262.9955
2005-04-29 13:50:00,45.47,45.54,45.44,45.52,77916.14303667314,29.5415,29.587,29.522,29.574,77916.143
2005-04-29 14:00:00,45.52,45.66,45.52,45.66,80543.81354964012,29.574,29.6649,29.574,29.6649,80543.8135
2005-04-29 14:10:00,45.66,45.66,45.56,45.57,160973.3805552382,29.6649,29.6649,29.6,29.6065,160973.3806
2005-04-29 14:20:00,45.57,45.69,45.57,45.66,86598.8803838684,29.6065,29.6844,29.6065,29.6649,86598.8804
2005-04-29 14:30:00,45.66,45.92,45.66,45.91,238089.79778361705,29.6649,29.8339,29.6649,29.8274,238089.7978
2005-04-29 14:40:00,45.93,46.12,45.9,46.1,386153.3188621045,29.8404,29.9638,29.8209,29.9508,386153.3189
2005-04-29 14:50:00,46.12,46.13,45.95,45.97,348908.9455043985,29.9638,29.9703,29.8533,29.8663,348908.9455
2005-04-29 15:00:00,45.96,45.98,45.87,45.87,144636.1247572261,29.8598,29.8728,29.8014,29.8014,144636.1248
2005-04-29 15:10:00,45.87,45.91,45.86,45.88,135267.90814577858,29.8014,29.8274,29.7949,29.8079,135267.9081
2005-04-29 15:20:00,45.89,45.98,45.84,45.95,176168.1709128299,29.8144,29.8728,29.7819,29.8533,176168.1709
2005-04-29 15:30:00,45.95,46.02,45.91,45.98,199588.71244144865,29.8533,29.8988,29.8274,29.8728,199588.7124
2005-04-29 15:40:00,45.98,46.1,45.98,46.08,266537.1872500857,29.8728,29.9508,29.8728,29.9378,266537.1873
2005-04-29 15:50:00,46.08,46.13,46.05,46.1,285959.09973723296,29.9378,29.9703,29.9183,29.9508,285959.0997
2005-05-02 09:30:00,45.98,46.17,45.98,46.11,342168.399405918,29.8728,29.9963,29.8728,29.9573,342168.3994
2005-05-02 09:40:00,46.1,46.39,46.08,46.39,337370.0445561522,29.9508,30.1392,29.9378,30.1392,337370.0446
2005-05-02 09:50:00,46.4,46.57,46.27,46.5,296127.0421569748,30.1457,30.2562,30.0612,30.2107,296127.0422
2005-05-02 10:00:00,46.5,46.57,46.44,46.49,256254.99828630185,30.2107,30.2562,30.1717,30.2042,256254.9983
2005-05-02 10:10:00,46.5,46.56,46.49,46.5,152062.15011995888,30.2107,30.2497,30.2042,30.2107,152062.1501
2005-05-02 10:20:00,46.5,46.55,46.45,46.45,126242.43116645722,30.2107,30.2432,30.1782,30.1782,126242.4312
2005-05-02 10:30:00,46.44,46.45,46.24,46.24,164629.26996458357,30.1717,30.1782,30.0418,30.0418,164629.27
2005-05-02 10:40:00,46.25,46.32,46.19,46.3,139380.78373129212,30.0483,30.0937,30.0093,30.0807,139380.7837
2005-05-02 10:50:00,46.3,46.36,46.27,46.27,129327.08785559236,30.0807,30.1197,30.0612,30.0612,129327.0879
2005-05-02 11:00:00,46.27,46.29,46.17,46.17,108876.95647206673,30.0612,30.0742,29.9963,29.9963,108876.9565
2005-05-02 11:10:00,46.17,46.27,46.17,46.23,134011.19616131613,29.9963,30.0612,29.9963,30.0353,134011.1962
2005-05-02 11:20:00,46.22,46.33,46.22,46.3,157317.49114589285,30.0288,30.1002,30.0288,30.0807,157317.4911
2005-05-02 11:30:00,46.31,46.33,46.23,46.25,78258.88266879927,30.0872,30.1002,30.0353,30.0483,78258.8827
2005-05-02 11:40:00,46.26,46.32,46.22,46.27,129898.3205758026,30.0547,30.0937,30.0288,30.0612,129898.3206
2005-05-02 11:50:00,46.27,46.34,46.23,46.34,56780.53238889523,30.0612,30.1067,30.0353,30.1067,56780.5324
2005-05-02 12:00:00,46.34,46.35,46.28,46.29,67176.96789672112,30.1067,30.1132,30.0677,30.0742,67176.9679
2005-05-02 12:10:00,46.29,46.32,46.22,46.3,97795.04169998858,30.0742,30.0937,30.0288,30.0807,97795.0417
2005-05-02 12:20:00,46.31,46.36,46.31,46.32,84656.68913515366,30.0872,30.1197,30.0872,30.0937,84656.6891
2005-05-02 12:30:00,46.32,46.33,46.3,46.33,145321.60402147836,30.0937,30.1002,30.0807,30.1002,145321.604
2005-05-02 12:40:00,46.33,46.37,46.33,46.36,66948.47480863704,30.1002,30.1262,30.1002,30.1197,66948.4748
2005-05-02 12:50:00,46.35,46.36,46.31,46.36,62035.873414829206,30.1132,30.1197,30.0872,30.1197,62035.8734
2005-05-02 13:00:00,46.36,46.39,46.35,46.36,129669.8274877185,30.1197,30.1392,30.1132,30.1197,129669.8275
2005-05-02 13:10:00,46.36,46.36,46.35,46.36,133211.4703530218,30.1197,30.1197,30.1132,30.1197,133211.4704
2005-05-02 13:20:00,46.36,46.37,46.34,46.34,172055.29532731636,30.1197,30.1262,30.1067,30.1067,172055.2953
2005-05-02 13:30:00,46.34,46.36,46.27,46.31,213755.283902662,30.1067,30.1197,30.0612,30.0872,213755.2839
2005-05-02 13:40:00,46.31,46.33,46.27,46.31,100993.94493316577,30.0872,30.1002,30.0612,30.0872,100993.9449
2005-05-02 13:50:00,46.3,46.33,46.29,46.29,77230.66377242088,30.0807,30.1002,30.0742,30.0742,77230.6638
2005-05-02 14:00:00,46.29,46.3,46.17,46.19,249971.4383639895,30.0742,30.0807,29.9963,30.0093,249971.4384
2005-05-02 14:10:00,46.18,46.25,46.18,46.22,116302.9818347995,30.0028,30.0483,30.0028,30.0288,116302.9818
2005-05-02 14:20:00,46.22,46.23,46.16,46.16,148406.2607106135,30.0288,30.0353,29.9898,29.9898,148406.2607
2005-05-02 14:30:00,46.15,46.22,46.08,46.22,220495.8300011425,29.9833,30.0288,29.9378,30.0288,220495.83
2005-05-02 14:40:00,46.22,46.29,46.16,46.29,130126.81366388669,30.0288,30.0742,29.9898,30.0742,130126.8137
2005-05-02 14:50:00,46.29,46.3,46.22,46.28,134696.6754255684,30.0742,30.0807,30.0288,30.0677,134696.6754
2005-05-02 15:00:00,46.27,46.29,46.22,46.27,71975.32274648693,30.0612,30.0742,30.0288,30.0612,71975.3227
2005-05-02 15:10:00,46.27,46.32,46.19,46.2,105792.29978293156,30.0612,30.0937,30.0093,30.0158,105792.2998
2005-05-02 15:20:00,46.19,46.34,46.19,46.34,122015.30903690164,30.0093,30.1067,30.0093,30.1067,122015.309
2005-05-02 15:30:00,46.33,46.38,46.33,46.37,136296.12704215696,30.1002,30.1327,30.1002,30.1262,136296.127
2005-05-02 15:40:00,46.38,46.5,46.36,46.49,223466.2401462356,30.1327,30.2107,30.1197,30.2042,223466.2401
2005-05-02 15:50:00,46.5,46.5,46.45,46.46,326516.6228721581,30.2107,30.2107,30.1782,30.1847,326516.6229
2005-05-03 09:30:00,46.39,46.4,46.36,46.39,198217.7539129441,30.1392,30.1457,30.1197,30.1392,198217.7539
2005-05-03 09:40:00,46.38,46.56,46.38,46.55,207471.7239803496,30.1327,30.2497,30.1327,30.2432,207471.724
2005-05-03 09:50:00,46.55,46.64,46.53,46.61,125099.96572603678,30.2432,30.3016,30.2302,30.2821,125099.9657
2005-05-03 10:00:00,46.61,46.64,46.48,46.52,112190.10624928596,30.2821,30.3016,30.1977,30.2237,112190.1062
2005-05-03 10:10:00,46.5,46.56,46.5,46.55,85570.66148749001,30.2107,30.2497,30.2107,30.2432,85570.6615
2005-05-03 10:20:00,46.54,46.59,46.51,46.58,102821.88963783844,30.2367,30.2691,30.2172,30.2626,102821.8896
2005-05-03 10:30:00,46.59,46.62,46.54,46.57,147492.28835827718,30.2691,30.2886,30.2367,30.2562,147492.2884
2005-05-03 10:40:00,46.56,46.57,46.52,46.53,71061.35039415058,30.2497,30.2562,30.2237,30.2302,71061.3504
2005-05-03 10:50:00,46.52,46.54,46.49,46.5,91854.22140980235,30.2237,30.2367,30.2042,30.2107,91854.2214
2005-05-03 11:00:00,46.51,46.53,46.43,46.43,258882.66879926884,30.2172,30.2302,30.1652,30.1652,258882.6688
2005-05-03 11:10:00,46.43,46.46,46.42,46.46,87170.1131040786,30.1652,30.1847,30.1587,30.1847,87170.1131
2005-05-03 11:20:00,46.46,46.5,46.45,46.47,95167.3711870216,30.1847,30.2107,30.1782,30.1912,95167.3712
2005-05-03 11:30:00,46.47,46.5,46.44,46.46,105221.06706272135,30.1912,30.2107,30.1717,30.1847,105221.0671
2005-05-03 11:40:00,46.47,46.48,46.44,46.47,202901.8622186679,30.1912,30.1977,30.1717,30.1912,202901.8622
2005-05-03 11:50:00,46.48,46.5,46.47,46.48,90254.76979321377,30.1977,30.2107,30.1912,30.1977,90254.7698
2005-05-03 12:00:00,46.47,46.48,46.4,46.4,53467.382611676,30.1912,30.1977,30.1457,30.1457,53467.3826
2005-05-03 12:10:00,46.4,46.4,46.36,46.36,176853.65017708213,30.1457,30.1457,30.1197,30.1197,176853.6502
2005-05-03 12:20:00,46.36,46.36,46.3,46.32,70147.37804181424,30.1197,30.1197,30.0807,30.0937,70147.378
2005-05-03 12:30:00,46.32,46.35,46.32,46.35,88312.57854449903,30.0937,30.1132,30.0937,30.1132,88312.5785
2005-05-03 12:40:00,46.34,46.38,46.33,46.36,26048.212041585743,30.1067,30.1327,30.1002,30.1197,26048.212
2005-05-03 12:50:00,46.38,46.43,46.36,46.43,49925.739746372674,30.1327,30.1652,30.1197,30.1652,49925.7397
2005-05-03 13:00:00,46.44,46.44,46.4,46.44,62492.859590997374,30.1717,30.1717,30.1457,30.1717,62492.8596
2005-05-03 13:10:00,46.43,46.47,46.43,46.44,229292.8138923797,30.1652,30.1912,30.1652,30.1717,229292.8139
2005-05-03 13:20:00,46.43,46.43,46.39,46.39,25819.71895350166,30.1652,30.1652,30.1392,30.1392,25819.719
2005-05-03 13:30:00,46.39,46.4,46.36,46.36,79972.5808294299,30.1392,30.1457,30.1197,30.1197,79972.5808
2005-05-03 13:40:00,46.36,46.36,46.35,46.35,53124.64297954987,30.1197,30.1197,30.1132,30.1132,53124.643
2005-05-03 13:50:00,46.35,46.38,46.35,46.36,69804.63840968811,30.1132,30.1327,30.1132,30.1197,69804.6384
2005-05-03 14:00:00,46.36,46.39,46.35,46.38,64320.80429567006,30.1197,30.1392,30.1132,30.1327,64320.8043
2005-05-03 14:10:00,46.38,46.39,46.17,46.17,218325.14566434367,30.1327,30.1392,29.9963,29.9963,218325.1457
2005-05-03 14:20:00,46.17,46.3,46.1,46.23,323660.45927110704,29.9963,30.0807,29.9508,30.0353,323660.4593
2005-05-03 14:30:00,46.23,46.73,46.23,46.65,244030.61807380329,30.0353,30.3601,30.0353,30.3081,244030.6181
2005-05-03 14:40:00,46.64,46.68,46.55,46.57,85913.40111961613,30.3016,30.3276,30.2432,30.2562,85913.4011
2005-05-03 14:50:00,46.57,46.65,46.5,46.51,328687.3072089569,30.2562,30.3081,30.2107,30.2172,328687.3072
2005-05-03 15:00:00,46.53,46.55,46.08,46.14,188278.3045812864,30.2302,30.2432,29.9378,29.9768,188278.3046
2005-05-03 15:10:00,46.15,46.25,46.15,46.25,318405.1182451731,29.9833,30.0483,29.9833,30.0483,318405.1182
2005-05-03 15:20:00,46.24,46.39,46.23,46.36,306294.9845767165,30.0418,30.1392,30.0353,30.1197,306294.9846
2005-05-03 15:30:00,46.36,46.36,46.2,46.26,191020.22163829545,30.1197,30.1197,30.0158,30.0547,191020.2216
2005-05-03 15:40:00,46.26,46.36,46.26,46.35,493316.5771735405,30.0547,30.1197,30.0547,30.1132,493316.5772
2005-05-03 15:50:00,46.35,46.45,46.19,46.43,390951.6737118702,30.1132,30.1782,30.0093,30.1652,390951.6737
2005-05-04 09:30:00,46.3,46.47,46.28,46.4,254198.56049354508,30.0807,30.1912,30.0677,30.1457,254198.5605
2005-05-04 09:40:00,46.4,46.43,46.17,46.17,169884.61099051754,30.1457,30.1652,29.9963,29.9963,169884.611
2005-05-04 09:50:00,46.17,46.36,46.16,46.35,142579.68696446932,29.9963,30.1197,29.9898,30.1132,142579.687
2005-05-04 10:00:00,46.36,46.48,46.29,46.42,225751.17102707643,30.1197,30.1977,30.0742,30.1587,225751.171
2005-05-04 10:10:00,46.4,46.47,46.36,46.46,188849.53730149663,30.1457,30.1912,30.1197,30.1847,188849.5373
2005-05-04 10:20:00,46.45,46.59,46.45,46.58,72546.55546669713,30.1782,30.2691,30.1782,30.2626,72546.5555
2005-05-04 10:30:00,46.58,46.85,46.58,46.85,260596.36695989943,30.2626,30.4381,30.2626,30.4381,260596.367
2005-05-04 10:40:00,46.85,46.85,46.7,46.73,96881.06934765224,30.4381,30.4381,30.3406,30.3601,96881.0693
2005-05-04 10:50:00,46.73,46.74,46.63,46.71,101793.67074146008,30.3601,30.3666,30.2951,30.3471,101793.6707
2005-05-04 11:00:00,46.71,46.83,46.71,46.78,163601.05106820518,30.3471,30.4251,30.3471,30.3926,163601.0511
2005-05-04 11:10:00,46.77,46.8,46.7,46.78,74031.7605392437,30.3861,30.4056,30.3406,30.3926,74031.7605
2005-05-04 11:20:00,46.78,46.82,46.72,46.76,175482.69164857763,30.3926,30.4186,30.3536,30.3796,175482.6916
2005-05-04 11:30:00,46.75,46.77,46.69,46.7,71175.59693819263,30.3731,30.3861,30.3341,30.3406,71175.5969
2005-05-04 11:40:00,46.7,46.74,46.65,46.66,73232.0347309494,30.3406,30.3666,30.3081,30.3146,73232.0347
2005-05-04 11:50:00,46.65,46.66,46.57,46.62,113446.81823374845,30.3081,30.3146,30.2562,30.2886,113446.8182
2005-05-04 12:00:00,46.61,46.61,46.46,46.53,89340.79744087742,30.2821,30.2821,30.1847,30.2302,89340.7974
2005-05-04 12:10:00,46.53,46.59,46.52,46.55,66719.98172055295,30.2302,30.2691,30.2237,30.2432,66719.9817
2005-05-04 12:20:00,46.54,46.59,46.52,46.54,99965.72603678738,30.2367,30.2691,30.2237,30.2367,99965.726
2005-05-04 12:30:00,46.55,46.58,46.54,46.56,58608.47709356792,30.2432,30.2626,30.2367,30.2497,58608.4771
2005-05-04 12:40:00,46.56,46.57,46.53,46.54,69804.63840968811,30.2497,30.2562,30.2302,30.2367,69804.6384
2005-05-04 12:50:00,46.55,46.62,46.55,46.62,45355.87798469097,30.2432,30.2886,30.2432,30.2886,45355.878
2005-05-04 13:00:00,46.61,46.69,46.61,46.67,36558.89409345367,30.2821,30.3341,30.2821,30.3211,36558.8941
2005-05-04 13:10:00,46.68,46.68,46.64,46.64,53010.39643550783,30.3276,30.3276,30.3016,30.3016,53010.3964
2005-05-04 13:20:00,46.64,46.64,46.63,46.64,26048.212041585743,30.3016,30.3016,30.2951,30.3016,26048.212
2005-05-04 13:30:00,46.64,46.64,46.61,46.64,59293.95635782018,30.3016,30.3016,30.2821,30.3016,59293.9564
2005-05-04 13:40:00,46.64,46.71,46.63,46.71,40671.76967896721,30.3016,30.3471,30.2951,30.3471,40671.7697
2005-05-04 13:50:00,46.71,46.85,46.7,46.83,133097.2238089798,30.3471,30.4381,30.3406,30.4251,133097.2238
2005-05-04 14:00:00,46.83,46.9,46.82,46.83,76545.18450816863,30.4251,30.4706,30.4186,30.4251,76545.1845
2005-05-04 14:10:00,46.84,46.92,46.82,46.89,56437.79275676911,30.4316,30.4835,30.4186,30.4641,56437.7928
2005-05-04 14:20:00,46.89,46.92,46.84,46.85,187935.5649491603,30.4641,30.4835,30.4316,30.4381,187935.5649
2005-05-04 14:30:00,46.85,46.88,46.72,46.74,148634.75379869758,30.4381,30.4576,30.3536,30.3666,148634.7538
2005-05-04 14:40:00,46.74,46.74,46.6,46.61,221866.788529647,30.3666,30.3666,30.2756,30.2821,221866.7885
2005-05-04 14:50:00,46.62,46.68,46.58,46.67,113789.55786587457,30.2886,30.3276,30.2626,30.3211,113789.5579
2005-05-04 15:00:00,46.67,46.67,46.62,46.64,110819.14772078145,30.3211,30.3211,30.2886,30.3016,110819.1477
2005-05-04 15:10:00,46.64,46.79,46.64,46.78,184165.42899577288,30.3016,30.3991,30.3016,30.3926,184165.429
2005-05-04 15:20:00,46.78,46.8,46.71,46.78,179595.56723409117,30.3926,30.4056,30.3471,30.3926,179595.5672
2005-05-04 15:30:00,46.79,46.87,46.78,46.85,132069.0049126014,30.3991,30.4511,30.3926,30.4381,132069.0049
2005-05-04 15:40:00,46.85,46.91,46.83,46.86,239917.7424882897,30.4381,30.477,30.4251,30.4446,239917.7425
2005-05-04 15:50:00,46.85,46.87,46.83,46.84,228036.1019079173,30.4381,30.4511,30.4251,30.4316,228036.1019
2005-05-05 09:30:00,46.71,46.71,46.42,46.64,198903.2331771964,30.3471,30.3471,30.1587,30.3016,198903.2332
2005-05-05 09:40:00,46.65,46.78,46.63,46.72,249971.4383639895,30.3081,30.3926,30.2951,30.3536,249971.4384
2005-05-05 09:50:00,46.73,46.77,46.67,46.67,160973.3805552382,30.3601,30.3861,30.3211,30.3211,160973.3806
2005-05-05 10:00:00,46.66,46.78,46.63,46.64,261853.078944362,30.3146,30.3926,30.2951,30.3016,261853.0789
2005-05-05 10:10:00,46.64,46.64,46.55,46.59,206786.2447160973,30.3016,30.3016,30.2432,30.2691,206786.2447
2005-05-05 10:20:00,46.59,46.62,46.57,46.57,111733.1200731178,30.2691,30.2886,30.2562,30.2562,111733.1201
2005-05-05 10:30:00,46.57,46.67,46.57,46.66,228150.3484519593,30.2562,30.3211,30.2562,30.3146,228150.3485
2005-05-05 10:40:00,46.65,46.78,46.65,46.78,83057.23751856506,30.3081,30.3926,30.3081,30.3926,83057.2375
2005-05-05 10:50:00,46.78,46.78,46.72,46.74,136981.60630640923,30.3926,30.3926,30.3536,30.3666,136981.6063
2005-05-05 11:00:00,46.73,46.76,46.71,46.72,113446.81823374845,30.3601,30.3796,30.3471,30.3536,113446.8182
2005-05-05 11:10:00,46.71,46.78,46.64,46.64,161544.6132754484,30.3471,30.3926,30.3016,30.3016,161544.6133
2005-05-05 11:20:00,46.65,46.66,46.57,46.58,120758.59705243916,30.3081,30.3146,30.2562,30.2626,120758.5971
2005-05-05 11:30:00,46.58,46.65,46.58,46.63,35530.67519707529,30.2626,30.3081,30.2626,30.2951,35530.6752
2005-05-05 11:40:00,46.64,46.66,46.64,46.66,37815.60607791614,30.3016,30.3146,30.3016,30.3146,37815.6061
2005-05-05 11:50:00,46.66,46.68,46.62,46.67,68433.67988118359,30.3146,30.3276,30.2886,30.3211,68433.6799
2005-05-05 12:00:00,46.66,46.69,46.65,46.69,24106.02079287101,30.3146,30.3341,30.3081,30.3341,24106.0208
2005-05-05 12:10:00,46.67,46.67,46.62,46.64,139495.03027533417,30.3211,30.3211,30.2886,30.3016,139495.0303
2005-05-05 12:20:00,46.64,46.68,46.64,46.66,30161.08762709928,30.3016,30.3276,30.3016,30.3146,30161.0876
2005-05-05 12:30:00,46.66,46.66,46.56,46.56,161544.6132754484,30.3146,30.3146,30.2497,30.2497,161544.6133
2005-05-05 12:40:00,46.59,46.59,46.41,46.41,151376.67085570662,30.2691,30.2691,30.1522,30.1522,151376.6709
2005-05-05 12:50:00,46.41,46.5,46.39,46.39,218553.6387524277,30.1522,30.2107,30.1392,30.1392,218553.6388
2005-05-05 13:00:00,46.35,46.42,46.22,46.42,162801.3252599109,30.1132,30.1587,30.0288,30.1587,162801.3253
2005-05-05 13:10:00,46.41,46.43,46.29,46.29,133896.94961727408,30.1522,30.1652,30.0742,30.0742,133896.9496
2005-05-05 13:20:00,46.27,46.39,46.26,46.39,84313.94950302753,30.0612,30.1392,30.0547,30.1392,84313.9495
2005-05-05 13:30:00,46.39,46.57,46.36,46.52,99051.75368445105,30.1392,30.2562,30.1197,30.2237,99051.7537
2005-05-05 13:40:00,46.52,46.52,46.43,46.48,166457.21466925627,30.2237,30.2237,30.1652,30.1977,166457.2147
2005-05-05 13:50:00,46.45,46.48,46.38,46.4,100536.9587569976,30.1782,30.1977,30.1327,30.1457,100536.9588
2005-05-05 14:00:00,46.4,46.47,46.37,46.43,59979.43562207244,30.1457,30.1912,30.1262,30.1652,59979.4356
2005-05-05 14:10:00,46.43,46.44,46.39,46.42,54267.1084199703,30.1652,30.1717,30.1392,30.1587,54267.1084
2005-05-05 14:20:00,46.43,46.46,46.43,46.43,80315.32046155604,30.1652,30.1847,30.1652,30.1652,80315.3205
2005-05-05 14:30:00,46.43,46.47,46.4,46.46,154232.83445675767,30.1652,30.1912,30.1457,30.1847,154232.8345
2005-05-05 14:40:00,46.46,46.48,46.39,46.42,57351.76510910545,30.1847,30.1977,30.1392,30.1587,57351.7651
2005-05-05 14:50:00,46.41,46.41,46.35,46.38,89226.55089683537,30.1522,30.1522,30.1132,30.1327,89226.5509
2005-05-05 15:00:00,46.36,46.42,46.35,46.42,69004.91260139381,30.1197,30.1587,30.1132,30.1587,69004.9126
2005-05-05 15:10:00,46.42,46.5,46.4,46.48,97909.2882440306,30.1587,30.2107,30.1457,30.1977,97909.2882
2005-05-05 15:20:00,46.48,46.59,46.45,46.55,118359.41962755629,30.1977,30.2691,30.1782,30.2432,118359.4196
2005-05-05 15:30:00,46.55,46.66,46.55,46.61,137095.85285045128,30.2432,30.3146,30.2432,30.2821,137095.8529
2005-05-05 15:40:00,46.61,46.66,46.6,46.62,106820.51867930996,30.2821,30.3146,30.2756,30.2886,106820.5187
2005-05-05 15:50:00,46.61,46.63,46.51,46.57,145435.8505655204,30.2821,30.2951,30.2172,30.2562,145435.8506
2005-05-06 09:30:00,46.74,46.83,46.65,46.67,142579.68696446932,30.3666,30.4251,30.3081,30.3211,142579.687
2005-05-06 09:40:00,46.67,46.73,46.61,46.62,169656.11790243344,30.3211,30.3601,30.2821,30.2886,169656.1179
2005-05-06 09:50:00,46.62,46.63,46.37,46.43,166000.2284930881,30.2886,30.2951,30.1262,30.1652,166000.2285
2005-05-06 10:00:00,46.43,46.56,46.43,46.48,133439.9634411059,30.1652,30.2497,30.1652,30.1977,133439.9634
2005-05-06 10:10:00,46.49,46.5,46.39,46.5,97109.56243573633,30.2042,30.2107,30.1392,30.2107,97109.5624
2005-05-06 10:20:00,46.49,46.61,46.49,46.58,142693.93350851137,30.2042,30.2821,30.2042,30.2626,142693.9335
2005-05-06 10:30:00,46.59,46.65,46.58,46.6,48897.52084999429,30.2691,30.3081,30.2626,30.2756,48897.5208
2005-05-06 10:40:00,46.59,46.62,46.48,46.48,112875.58551353822,30.2691,30.2886,30.1977,30.1977,112875.5855
2005-05-06 10:50:00,46.48,46.61,46.48,46.61,75973.95178795842,30.1977,30.2821,30.1977,30.2821,75973.9518
2005-05-06 11:00:00,46.61,46.61,46.52,46.54,115617.50257054724,30.2821,30.2821,30.2237,30.2367,115617.5026
2005-05-06 11:10:00,46.54,46.56,46.5,46.55,72089.56929052896,30.2367,30.2497,30.2107,30.2432,72089.5693
2005-05-06 11:20:00,46.57,47.46,46.5,46.5,139723.52336341827,30.2562,30.8344,30.2107,30.2107,139723.5234
2005-05-06 11:30:00,46.5,46.57,46.48,46.52,51982.17753912944,30.2107,30.2562,30.1977,30.2237,51982.1775
2005-05-06 11:40:00,46.5,46.53,46.43,46.43,64206.55775162802,30.2107,30.2302,30.1652,30.1652,64206.5578
2005-05-06 11:50:00,46.44,46.48,46.4,46.42,74602.9932594539,30.1717,30.1977,30.1457,30.1587,74602.9933
2005-05-06 12:00:00,46.42,46.43,46.35,46.36,112075.85970524391,30.1587,30.1652,30.1132,30.1197,112075.8597
2005-05-06 12:10:00,46.36,46.39,46.32,46.36,65920.25591225865,30.1197,30.1392,30.0937,30.1197,65920.2559
2005-05-06 12:20:00,46.36,46.46,46.36,46.45,48897.52084999429,30.1197,30.1847,30.1197,30.1782,48897.5208
2005-05-06 12:30:00,46.46,46.47,46.41,46.42,190220.4958300012,30.1847,30.1912,30.1522,30.1587,190220.4958
2005-05-06 12:40:00,46.41,46.48,46.41,46.43,108077.23066377244,30.1522,30.1977,30.1522,30.1652,108077.2307
2005-05-06 12:50:00,46.43,46.49,46.43,46.48,20564.37792756769,30.1652,30.2042,30.1652,30.1977,20564.3779
2005-05-06 13:00:00,46.49,46.51,46.47,46.5,25019.99314520736,30.2042,30.2172,30.1912,30.2107,25019.9931
2005-05-06 13:10:00,46.49,46.51,46.46,46.5,79401.3481092197,30.2042,30.2172,30.1847,30.2107,79401.3481
2005-05-06 13:20:00,46.49,46.54,46.45,46.53,173312.0073117788,30.2042,30.2367,30.1782,30.2302,173312.0073
2005-05-06 13:30:00,46.54,46.55,46.46,46.53,160516.39437907003,30.2367,30.2432,30.1847,30.2302,160516.3944
2005-05-06 13:40:00,46.53,46.53,46.48,46.51,143607.9058608477,30.2302,30.2302,30.1977,30.2172,143607.9059
2005-05-06 13:50:00,46.51,46.52,46.48,46.49,233291.44293385124,30.2172,30.2237,30.1977,30.2042,233291.4429
2005-05-06 14:00:00,46.49,46.58,46.47,46.56,333599.9086027648,30.2042,30.2626,30.1912,30.2497,333599.9086
2005-05-06 14:10:00,46.52,46.56,46.5,46.54,112075.85970524391,30.2237,30.2497,30.2107,30.2367,112075.8597
2005-05-06 14:20:00,46.52,46.54,46.49,46.52,49925.739746372674,30.2237,30.2367,30.2042,30.2237,49925.7397
2005-05-06 14:30:00,46.52,46.59,46.5,46.54,100422.71221295556,30.2237,30.2691,30.2107,30.2367,100422.7122
2005-05-06 14:40:00,46.54,46.57,46.53,46.53,36101.90791728551,30.2367,30.2562,30.2302,30.2302,36101.9079
2005-05-06 14:50:00,46.53,46.57,46.53,46.57,53010.39643550783,30.2302,30.2562,30.2302,30.2562,53010.3964
2005-05-06 15:00:00,46.57,46.59,46.54,46.57,152976.12247229522,30.2562,30.2691,30.2367,30.2562,152976.1225
2005-05-06 15:10:00,46.58,46.58,46.54,46.58,51525.19136296127,30.2626,30.2626,30.2367,30.2626,51525.1914
2005-05-06 15:20:00,46.58,46.6,46.52,46.53,200045.6986176168,30.2626,30.2756,30.2237,30.2302,200045.6986
2005-05-06 15:30:00,46.53,46.57,46.52,46.52,68890.66605735177,30.2302,30.2562,30.2237,30.2237,68890.6661
2005-05-06 15:40:00,46.53,46.57,46.5,46.57,181080.7723066377,30.2302,30.2562,30.2107,30.2562,181080.7723
2005-05-06 15:50:00,46.58,46.58,46.36,46.4,238775.2770478693,30.2626,30.2626,30.1197,30.1457,238775.277
2005-05-09 09:30:00,46.35,46.52,46.33,46.5,170341.5971666857,30.1132,30.2237,30.1002,30.2107,170341.5972
2005-05-09 09:40:00,46.5,46.56,46.36,46.36,82257.51171027076,30.2107,30.2497,30.1197,30.1197,82257.5117
2005-05-09 09:50:00,46.36,46.42,46.32,46.37,157888.72386610304,30.1197,30.1587,30.0937,30.1262,157888.7239
2005-05-09 10:00:00,46.37,46.38,46.22,46.22,301039.6435507826,30.1262,30.1327,30.0288,30.0288,301039.6436
2005-05-09 10:10:00,46.22,46.29,46.08,46.11,192048.44053467383,30.0288,30.0742,29.9378,29.9573,192048.4405
2005-05-09 10:20:00,46.11,46.15,46.08,46.11,160744.88746715413,29.9573,29.9833,29.9378,29.9573,160744.8875
2005-05-09 10:30:00,46.11,46.14,46.08,46.13,219010.6249285959,29.9573,29.9768,29.9378,29.9703,219010.6249
2005-05-09 10:40:00,46.13,46.13,46.02,46.04,176053.92436878785,29.9703,29.9703,29.8988,29.9118,176053.9244
2005-05-09 10:50:00,46.04,46.08,46.0,46.02,129669.8274877185,29.9118,29.9378,29.8858,29.8988,129669.8275
2005-05-09 11:00:00,46.01,46.08,46.0,46.08,138352.56483491373,29.8923,29.9378,29.8858,29.9378,138352.5648
2005-05-09 11:10:00,46.08,46.08,46.02,46.03,189078.0303895808,29.9378,29.9378,29.8988,29.9053,189078.0304
2005-05-09 11:20:00,46.02,46.04,46.01,46.02,120644.35050839712,29.8988,29.9118,29.8923,29.8988,120644.3505
2005-05-09 11:30:00,46.03,46.17,46.01,46.15,180623.78613046955,29.9053,29.9963,29.8923,29.9833,180623.7861
2005-05-09 11:40:00,46.15,46.18,46.1,46.1,150005.7123272021,29.9833,30.0028,29.9508,29.9508,150005.7123
2005-05-09 11:50:00,46.1,46.16,46.07,46.12,121101.33668456528,29.9508,29.9898,29.9313,29.9638,121101.3367
2005-05-09 12:00:00,46.11,46.22,46.09,46.2,105106.8205186793,29.9573,30.0288,29.9443,30.0158,105106.8205
2005-05-09 12:10:00,46.19,46.21,46.15,46.16,46955.32960127956,30.0093,30.0223,29.9833,29.9898,46955.3296
2005-05-09 12:20:00,46.16,46.2,46.15,46.17,46955.32960127956,29.9898,30.0158,29.9833,29.9963,46955.3296
2005-05-09 12:30:00,46.17,46.22,46.14,46.15,142008.4542442591,29.9963,30.0288,29.9768,29.9833,142008.4542
2005-05-09 12:40:00,46.15,46.19,46.14,46.17,77573.40340454702,29.9833,30.0093,29.9768,29.9963,77573.4034
2005-05-09 12:50:00,46.16,46.18,46.15,46.16,112647.09242545412,29.9898,30.0028,29.9833,29.9898,112647.0924
2005-05-09 13:00:00,46.16,46.2,46.15,46.18,117559.69381926196,29.9898,30.0158,29.9833,30.0028,117559.6938
2005-05-09 13:10:00,46.17,46.18,46.15,46.17,83285.73060664914,29.9963,30.0028,29.9833,29.9963,83285.7306
2005-05-09 13:20:00,46.17,46.22,46.17,46.21,71175.59693819263,29.9963,30.0288,29.9963,30.0223,71175.5969
2005-05-09 13:30:00,46.21,46.23,46.2,46.22,166571.4612132983,30.0223,30.0353,30.0158,30.0288,166571.4612
2005-05-09 13:40:00,46.22,46.22,46.17,46.2,206100.76545184507,30.0288,30.0288,29.9963,30.0158,206100.7655
2005-05-09 13:50:00,46.2,46.25,46.2,46.22,60779.16143036673,30.0158,30.0483,30.0158,30.0288,60779.1614
2005-05-09 14:00:00,46.22,46.22,46.14,46.17,72660.80201073918,30.0288,30.0288,29.9768,29.9963,72660.802
2005-05-09 14:10:00,46.16,46.22,46.15,46.21,91054.49560150804,29.9898,30.0288,29.9833,30.0223,91054.4956
2005-05-09 14:20:00,46.21,46.21,46.15,46.17,112875.58551353822,30.0223,30.0223,29.9833,29.9963,112875.5855
2005-05-09 14:30:00,46.16,46.21,46.15,46.2,63178.33885524963,29.9898,30.0223,29.9833,30.0158,63178.3389
2005-05-09 14:40:00,46.2,46.23,46.19,46.22,62949.84576716554,30.0158,30.0353,30.0093,30.0288,62949.8458
2005-05-09 14:50:00,46.22,46.29,46.22,46.27,188849.53730149663,30.0288,30.0742,30.0288,30.0612,188849.5373
2005-05-09 15:00:00,46.27,46.28,46.22,46.23,80315.32046155604,30.0612,30.0677,30.0288,30.0353,80315.3205
2005-05-09 15:10:00,46.23,46.24,46.2,46.21,132411.74454472752,30.0353,30.0418,30.0158,30.0223,132411.7445
2005-05-09 15:20:00,46.2,46.24,46.2,46.24,175139.9520164515,30.0158,30.0418,30.0158,30.0418,175139.952
2005-05-09 15:30:00,46.24,46.24,46.19,46.2,232148.97749343084,30.0418,30.0418,30.0093,30.0158,232148.9775
2005-05-09 15:40:00,46.2,46.22,46.18,46.2,377127.8418827831,30.0158,30.0288,30.0028,30.0158,377127.8419
2005-05-09 15:50:00,46.2,46.26,46.2,46.26,511367.53113218327,30.0158,30.0547,30.0158,30.0547,511367.5311
2005-05-10 09:30:00,46.22,46.22,46.02,46.2,206900.4912601394,30.0288,30.0288,29.8988,30.0158,206900.4913
2005-05-10 09:40:00,46.19,46.21,46.08,46.1,142579.68696446932,30.0093,30.0223,29.9378,29.9508,142579.687
2005-05-10 09:50:00,46.11,46.12,46.0,46.0,152404.889752085,29.9573,29.9638,29.8858,29.8858,152404.8898
2005-05-10 10:00:00,46.0,46.01,45.89,45.93,383182.9087170113,29.8858,29.8923,29.8144,29.8404,383182.9087
2005-05-10 10:10:00,45.94,46.01,45.87,45.93,277733.3485662059,29.8468,29.8923,29.8014,29.8404,277733.3486
2005-05-10 10:20:00,45.92,46.05,45.88,46.05,151719.41048783273,29.8339,29.9183,29.8079,29.9183,151719.4105
2005-05-10 10:30:00,46.06,46.1,46.03,46.04,100765.45184508168,29.9248,29.9508,29.9053,29.9118,100765.4518
2005-05-10 10:40:00,46.04,46.05,45.94,45.94,115046.26985033703,29.9118,29.9183,29.8468,29.8468,115046.2699
2005-05-10 10:50:00,45.94,45.96,45.89,45.93,65691.76282417457,29.8468,29.8598,29.8144,29.8404,65691.7628
2005-05-10 11:00:00,45.92,46.04,45.91,46.04,116645.72146692562,29.8339,29.9118,29.8274,29.9118,116645.7215
2005-05-10 11:10:00,46.03,46.03,45.95,45.97,67976.69370501542,29.9053,29.9053,29.8533,29.8663,67976.6937
2005-05-10 11:20:00,45.97,45.99,45.95,45.95,49697.24665828859,29.8663,29.8793,29.8533,29.8533,49697.2467
2005-05-10 11:30:00,45.95,45.98,45.95,45.95,196161.31612018737,29.8533,29.8728,29.8533,29.8533,196161.3161
2005-05-10 11:40:00,45.95,45.95,45.88,45.92,83514.22369473324,29.8533,29.8533,29.8079,29.8339,83514.2237
2005-05-10 11:50:00,45.91,45.92,45.85,45.86,148863.24688678168,29.8274,29.8339,29.7884,29.7949,148863.2469
2005-05-10 12:00:00,45.85,45.87,45.84,45.87,140637.4957157546,29.7884,29.8014,29.7819,29.8014,140637.4957
2005-05-10 12:10:00,45.87,45.91,45.82,45.91,140294.75608362848,29.8014,29.8274,29.7689,29.8274,140294.7561
2005-05-10 12:20:00,45.91,45.93,45.87,45.87,161087.62709928025,29.8274,29.8404,29.8014,29.8014,161087.6271
2005-05-10 12:30:00,45.87,45.98,45.87,45.97,84428.19604706958,29.8014,29.8728,29.8014,29.8663,84428.196
2005-05-10 12:40:00,45.97,46.0,45.92,45.98,67748.20061693134,29.8663,29.8858,29.8339,29.8728,67748.2006
2005-05-10 12:50:00,45.99,46.01,45.99,46.01,136410.373586199,29.8793,29.8923,29.8793,29.8923,136410.3736
2005-05-10 13:00:00,46.01,46.01,46.0,46.01,62035.873414829206,29.8923,29.8923,29.8858,29.8923,62035.8734
2005-05-10 13:10:00,46.0,46.05,46.0,46.05,118359.41962755629,29.8858,29.9183,29.8858,29.9183,118359.4196
2005-05-10 13:20:00,46.05,46.1,46.01,46.1,87627.09928024678,29.9183,29.9508,29.8923,29.9508,87627.0993
2005-05-10 13:30:00,46.11,46.17,46.1,46.11,42956.70055980807,29.9573,29.9963,29.9508,29.9573,42956.7006
2005-05-10 13:40:00,46.11,46.13,46.09,46.12,58951.21672569405,29.9573,29.9703,29.9443,29.9638,58951.2167
2005-05-10 13:50:00,46.11,46.14,46.11,46.14,106934.765223352,29.9573,29.9768,29.9573,29.9768,106934.7652
2005-05-10 14:00:00,46.15,46.22,46.11,46.11,90140.52324917172,29.9833,30.0288,29.9573,29.9573,90140.5232
2005-05-10 14:10:00,46.12,46.21,46.11,46.13,99965.72603678738,29.9638,30.0223,29.9573,29.9703,99965.726
2005-05-10 14:20:00,46.13,46.15,46.05,46.07,84199.7029589855,29.9703,29.9833,29.9183,29.9313,84199.703
2005-05-10 14:30:00,46.05,46.06,45.91,45.93,140751.74225979665,29.9183,29.9248,29.8274,29.8404,140751.7423
2005-05-10 14:40:00,45.93,45.93,45.82,45.87,92082.71449788644,29.8404,29.8404,29.7689,29.8014,92082.7145
2005-05-10 14:50:00,45.87,45.93,45.87,45.89,65463.269736090486,29.8014,29.8404,29.8014,29.8144,65463.2697
2005-05-10 15:00:00,45.9,45.94,45.82,45.94,128984.34822346624,29.8209,29.8468,29.7689,29.8468,128984.3482
2005-05-10 15:10:00,45.94,46.0,45.94,45.99,196275.56266422945,29.8468,29.8858,29.8468,29.8793,196275.5627
2005-05-10 15:20:00,46.0,46.01,45.99,45.99,121215.58322860734,29.8858,29.8923,29.8793,29.8793,121215.5832
2005-05-10 15:30:00,45.99,46.0,45.9,45.91,249514.45218782133,29.8793,29.8858,29.8209,29.8274,249514.4522
2005-05-10 15:40:00,45.91,45.97,45.91,45.97,280018.27944704675,29.8274,29.8663,29.8274,29.8663,280018.2794
2005-05-10 15:50:00,45.97,45.98,45.89,45.94,180281.04649834344,29.8663,29.8728,29.8144,29.8468,180281.0465
2005-05-11 09:30:00,45.94,46.12,45.94,46.04,164857.76305266767,29.8468,29.9638,29.8468,29.9118,164857.7631
2005-05-11 09:40:00,46.01,46.05,45.95,45.99,86941.62001599451,29.8923,29.9183,29.8533,29.8793,86941.62
2005-05-11 09:50:00,45.99,46.01,45.95,45.97,160287.90129098596,29.8793,29.8923,29.8533,29.8663,160287.9013
2005-05-11 10:00:00,45.96,46.03,45.95,45.95,133211.4703530218,29.8598,29.9053,29.8533,29.8533,133211.4704
2005-05-11 10:10:00,45.96,45.96,45.85,45.86,180738.0326745116,29.8598,29.8598,29.7884,29.7949,180738.0327
2005-05-11 10:20:00,45.86,45.92,45.85,45.9,70604.36421798241,29.7949,29.8339,29.7884,29.8209,70604.3642
2005-05-11 10:30:00,45.91,45.92,45.82,45.91,214555.00971095625,29.8274,29.8339,29.7689,29.8274,214555.0097
2005-05-11 10:40:00,45.91,45.92,45.8,45.8,135039.4150576945,29.8274,29.8339,29.7559,29.7559,135039.4151
2005-05-11 10:50:00,45.81,45.82,45.67,45.7,97452.30206786245,29.7624,29.7689,29.6714,29.6909,97452.3021
2005-05-11 11:00:00,45.7,45.73,45.66,45.72,77459.15686050497,29.6909,29.7104,29.6649,29.7039,77459.1569
2005-05-11 11:10:00,45.7,45.71,45.63,45.65,93682.16611447504,29.6909,29.6974,29.6454,29.6584,93682.1661
2005-05-11 11:20:00,45.66,45.68,45.64,45.66,82371.75825431281,29.6649,29.6779,29.6519,29.6649,82371.7583
2005-05-11 11:30:00,45.67,45.69,45.65,45.65,268365.1319547584,29.6714,29.6844,29.6584,29.6584,268365.132
2005-05-11 11:40:00,45.65,45.69,45.65,45.67,93453.67302639096,29.6584,29.6844,29.6584,29.6714,93453.673
2005-05-11 11:50:00,45.67,45.67,45.62,45.65,47069.5761453216,29.6714,29.6714,29.6389,29.6584,47069.5761
2005-05-11 12:00:00,45.65,45.66,45.44,45.6,201645.15023420544,29.6584,29.6649,29.522,29.626,201645.1502
2005-05-11 12:10:00,45.6,45.71,45.53,45.67,165200.50268479378,29.626,29.6974,29.5805,29.6714,165200.5027
2005-05-11 12:20:00,45.66,45.68,45.64,45.65,174340.2262081572,29.6649,29.6779,29.6519,29.6584,174340.2262
2005-05-11 12:30:00,45.65,45.66,45.59,45.59,64092.31120758597,29.6584,29.6649,29.6195,29.6195,64092.3112
2005-05-11 12:40:00,45.59,45.62,45.58,45.61,76202.4448760425,29.6195,29.6389,29.613,29.6324,76202.4449
2005-05-11 12:50:00,45.61,45.64,45.6,45.63,49011.76739403633,29.6324,29.6519,29.626,29.6454,49011.7674
2005-05-11 13:00:00,45.63,45.78,45.63,45.77,101336.6845652919,29.6454,29.7429,29.6454,29.7364,101336.6846
2005-05-11 13:10:00,45.78,45.82,45.73,45.73,163258.31143607906,29.7429,29.7689,29.7104,29.7104,163258.3114
2005-05-11 13:20:00,45.74,45.75,45.72,45.73,54267.1084199703,29.7169,29.7234,29.7039,29.7104,54267.1084
2005-05-11 13:30:00,45.73,45.75,45.71,45.73,218553.6387524277,29.7104,29.7234,29.6974,29.7104,218553.6388
2005-05-11 13:40:00,45.73,45.73,45.67,45.69,141208.72843596482,29.7104,29.7104,29.6714,29.6844,141208.7284
2005-05-11 13:50:00,45.69,45.71,45.67,45.7,74146.00708328573,29.6844,29.6974,29.6714,29.6909,74146.0071
2005-05-11 14:00:00,45.7,45.87,45.68,45.87,204158.57420313035,29.6909,29.8014,29.6779,29.8014,204158.5742
2005-05-11 14:10:00,45.87,46.0,45.86,45.95,172398.03495944248,29.8014,29.8858,29.7949,29.8533,172398.035
2005-05-11 14:20:00,45.96,46.0,45.93,45.93,160973.3805552382,29.8598,29.8858,29.8404,29.8404,160973.3806
2005-05-11 14:30:00,45.92,45.94,45.89,45.89,102364.90346167028,29.8339,29.8468,29.8144,29.8144,102364.9035
2005-05-11 14:40:00,45.89,45.92,45.87,45.88,90254.76979321377,29.8144,29.8339,29.8014,29.8079,90254.7698
2005-05-11 14:50:00,45.87,45.94,45.87,45.87,127156.40351879357,29.8014,29.8468,29.8014,29.8014,127156.4035
2005-05-11 15:00:00,45.86,45.86,45.78,45.78,165200.50268479378,29.7949,29.7949,29.7429,29.7429,165200.5027
2005-05-11 15:10:00,45.77,45.85,45.75,45.85,170912.82988689592,29.7364,29.7884,29.7234,29.7884,170912.8299
2005-05-11 15:20:00,45.86,45.94,45.83,45.87,131954.75836855936,29.7949,29.8468,29.7754,29.8014,131954.7584
2005-05-11 15:30:00,45.87,45.94,45.86,45.89,162687.07871586885,29.8014,29.8468,29.7949,29.8144,162687.0787
2005-05-11 15:40:00,45.88,45.88,45.8,45.87,177310.63635325033,29.8079,29.8079,29.7559,29.8014,177310.6364
2005-05-11 15:50:00,45.87,45.89,45.82,45.82,192048.44053467383,29.8014,29.8144,29.7689,29.7689,192048.4405
2005-05-12 09:30:00,45.94,46.08,45.92,46.07,166685.70775734034,29.8468,29.9378,29.8339,29.9313,166685.7078
2005-05-12 09:40:00,46.07,46.15,46.03,46.05,106934.765223352,29.9313,29.9833,29.9053,29.9183,106934.7652
2005-05-12 09:50:00,46.07,46.07,45.94,45.99,120987.09014052326,29.9313,29.9313,29.8468,29.8793,120987.0901
2005-05-12 10:00:00,46.0,46.07,45.97,46.07,44099.16600022849,29.8858,29.9313,29.8663,29.9313,44099.166
2005-05-12 10:10:00,46.07,46.3,46.05,46.23,230206.7862447161,29.9313,30.0807,29.9183,30.0353,230206.7862
2005-05-12 10:20:00,46.23,46.26,46.14,46.15,82942.99097452303,30.0353,30.0547,29.9768,29.9833,82942.991
2005-05-12 10:30:00,46.16,46.28,46.16,46.24,107049.01176739404,29.9898,30.0677,29.9898,30.0418,107049.0118
2005-05-12 10:40:00,46.23,46.27,46.13,46.13,224494.459042614,30.0353,30.0612,29.9703,29.9703,224494.459
2005-05-12 10:50:00,46.08,46.22,46.08,46.17,235576.3738146921,29.9378,30.0288,29.9378,29.9963,235576.3738
2005-05-12 11:00:00,46.16,46.21,46.04,46.09,87627.09928024678,29.9898,30.0223,29.9118,29.9443,87627.0993
2005-05-12 11:10:00,46.09,46.16,46.07,46.08,68547.92642522564,29.9443,29.9898,29.9313,29.9378,68547.9264
2005-05-12 11:20:00,46.09,46.2,46.08,46.12,153775.8482805895,29.9443,30.0158,29.9378,29.9638,153775.8483
2005-05-12 11:30:00,46.1,46.2,46.1,46.15,97109.56243573633,29.9508,30.0158,29.9508,29.9833,97109.5624
2005-05-12 11:40:00,46.15,46.22,46.14,46.21,83628.47023877528,29.9833,30.0288,29.9768,30.0223,83628.4702
2005-05-12 11:50:00,46.21,46.31,46.2,46.3,133439.9634411059,30.0223,30.0872,30.0158,30.0807,133439.9634
2005-05-12 12:00:00,46.3,46.36,46.18,46.25,95967.0969953159,30.0807,30.1197,30.0028,30.0483,95967.097
2005-05-12 12:10:00,46.24,46.26,46.2,46.22,92996.6868502228,30.0418,30.0547,30.0158,30.0288,92996.6869
2005-05-12 12:20:00,46.22,46.28,46.22,46.26,88084.08545641495,30.0288,30.0677,30.0288,30.0547,88084.0855
2005-05-12 12:30:00,46.25,46.28,46.19,46.25,54152.861875928254,30.0483,30.0677,30.0093,30.0483,54152.8619
2005-05-12 12:40:00,46.25,46.29,46.24,46.28,91625.72832171828,30.0483,30.0742,30.0418,30.0677,91625.7283
2005-05-12 12:50:00,46.29,46.34,46.29,46.3,75745.45869987433,30.0742,30.1067,30.0742,30.0807,75745.4587
2005-05-12 13:00:00,46.31,46.35,46.29,46.35,131726.26528047526,30.0872,30.1132,30.0742,30.1132,131726.2653
2005-05-12 13:10:00,46.35,46.35,46.3,46.32,34388.20975665486,30.1132,30.1132,30.0807,30.0937,34388.2098
2005-05-12 13:20:00,46.32,46.34,46.31,46.31,118359.41962755629,30.0937,30.1067,30.0872,30.0872,118359.4196
2005-05-12 13:30:00,46.32,46.32,46.22,46.23,77916.14303667314,30.0937,30.0937,30.0288,30.0353,77916.143
2005-05-12 13:40:00,46.22,46.22,46.13,46.15,73346.28127499143,30.0288,30.0288,29.9703,29.9833,73346.2813
2005-05-12 13:50:00,46.15,46.2,46.12,46.16,75516.96561179025,29.9833,30.0158,29.9638,29.9898,75516.9656
2005-05-12 14:00:00,46.15,46.22,46.15,46.18,56552.03930081115,29.9833,30.0288,29.9833,30.0028,56552.0393
2005-05-12 14:10:00,46.17,46.18,46.01,46.01,92996.6868502228,29.9963,30.0028,29.8923,29.8923,92996.6869
2005-05-12 14:20:00,46.01,46.01,45.81,45.87,126470.9242545413,29.8923,29.8923,29.7624,29.8014,126470.9243
2005-05-12 14:30:00,45.87,45.98,45.86,45.95,72432.3089226551,29.8014,29.8728,29.7949,29.8533,72432.3089
2005-05-12 14:40:00,45.95,45.96,45.75,45.83,86827.37347195248,29.8533,29.8598,29.7234,29.7754,86827.3735
2005-05-12 14:50:00,45.87,45.94,45.87,45.89,109219.69610419284,29.8014,29.8468,29.8014,29.8144,109219.6961
2005-05-12 15:00:00,45.88,45.91,45.86,45.87,28218.89637838456,29.8079,29.8274,29.7949,29.8014,28218.8964
2005-05-12 15:10:00,45.88,45.88,45.7,45.71,95281.61773106364,29.8079,29.8079,29.6909,29.6974,95281.6177
2005-05-12 15:20:00,45.73,45.8,45.67,45.77,96424.08317148406,29.7104,29.7559,29.6714,29.7364,96424.0832
2005-05-12 15:30:00,45.77,45.78,45.64,45.66,132411.74454472752,29.7364,29.7429,29.6519,29.6649,132411.7445
2005-05-12 15:40:00,45.67,45.78,45.66,45.72,123272.02102136413,29.6714,29.7429,29.6649,29.7039,123272.021
2005-05-12 15:50:00,45.73,45.73,45.55,45.65,310179.367074146,29.7104,29.7104,29.5935,29.6584,310179.3671
2005-05-13 09:30:00,45.53,45.57,45.42,45.45,246544.04204272825,29.5805,29.6065,29.509,29.5285,246544.042
2005-05-13 09:40:00,45.46,45.48,45.33,45.37,168056.66628584487,29.535,29.548,29.4505,29.4765,168056.6663
2005-05-13 09:50:00,45.37,45.48,45.36,45.48,171712.5556951902,29.4765,29.548,29.47,29.548,171712.5557
2005-05-13 10:00:00,45.49,45.5,45.39,45.47,223237.7470581515,29.5545,29.561,29.4895,29.5415,223237.7471
2005-05-13 10:10:00,45.47,45.55,45.45,45.47,197646.521192734,29.5415,29.5935,29.5285,29.5415,197646.5212
2005-05-13 10:20:00,45.47,45.49,45.39,45.42,81914.77207814464,29.5415,29.5545,29.4895,29.509,81914.7721
2005-05-13 10:30:00,45.41,45.44,45.38,45.41,138466.81137895578,29.5025,29.522,29.483,29.5025,138466.8114
2005-05-13 10:40:00,45.42,45.53,45.42,45.47,177996.11561750257,29.509,29.5805,29.509,29.5415,177996.1156
2005-05-13 10:50:00,45.47,45.5,45.4,45.48,181652.005026848,29.5415,29.561,29.496,29.548,181652.005
2005-05-13 11:00:00,45.49,45.52,45.45,45.49,147835.0279904033,29.5545,29.574,29.5285,29.5545,147835.028
2005-05-13 11:10:00,45.49,45.52,45.46,45.46,54381.35496401234,29.5545,29.574,29.535,29.535,54381.355
2005-05-13 11:20:00,45.46,45.6,45.45,45.59,121672.56940477552,29.535,29.626,29.5285,29.6195,121672.5694
2005-05-13 11:30:00,45.59,45.59,45.52,45.52,93110.93339426482,29.6195,29.6195,29.574,29.574,93110.9334
2005-05-13 11:40:00,45.51,45.52,45.48,45.52,85799.1545755741,29.5675,29.574,29.548,29.574,85799.1546
2005-05-13 11:50:00,45.53,45.58,45.52,45.54,92996.6868502228,29.5805,29.613,29.574,29.587,92996.6869
2005-05-13 12:00:00,45.54,45.54,45.52,45.52,35416.42865303325,29.587,29.587,29.574,29.574,35416.4287
2005-05-13 12:10:00,45.52,45.55,45.52,45.55,19993.14520735748,29.574,29.5935,29.574,29.5935,19993.1452
2005-05-13 12:20:00,45.56,45.62,45.53,45.53,119501.88506797668,29.6,29.6389,29.5805,29.5805,119501.8851
2005-05-13 12:30:00,45.54,45.56,45.48,45.5,89683.53707300355,29.587,29.6,29.548,29.561,89683.5371
2005-05-13 12:40:00,45.51,45.52,45.49,45.49,31417.79961156175,29.5675,29.574,29.5545,29.5545,31417.7996
2005-05-13 12:50:00,45.49,45.55,45.49,45.52,55866.5600365589,29.5545,29.5935,29.5545,29.574,55866.56
2005-05-13 13:00:00,45.53,45.56,45.52,45.56,31874.78578772992,29.5805,29.6,29.574,29.6,31874.7858
2005-05-13 13:10:00,45.54,45.56,45.52,45.52,18622.18667885297,29.587,29.6,29.574,29.574,18622.1867
2005-05-13 13:20:00,45.52,45.52,45.43,45.45,105106.8205186793,29.574,29.574,29.5155,29.5285,105106.8205
2005-05-13 13:30:00,45.45,45.52,45.44,45.52,111504.6269850337,29.5285,29.574,29.522,29.574,111504.627
2005-05-13 13:40:00,45.51,45.51,45.43,45.44,149205.9865189078,29.5675,29.5675,29.5155,29.522,149205.9865
2005-05-13 13:50:00,45.43,45.47,45.42,45.45,98023.53478807266,29.5155,29.5415,29.509,29.5285,98023.5348
2005-05-13 14:00:00,45.45,45.48,45.43,45.44,84199.7029589855,29.5285,29.548,29.5155,29.522,84199.703
2005-05-13 14:10:00,45.45,45.45,45.25,45.25,153661.60173654748,29.5285,29.5285,29.3986,29.3986,153661.6017
2005-05-13 14:20:00,45.25,45.32,45.23,45.32,118130.9265394722,29.3986,29.444,29.3856,29.444,118130.9265
2005-05-13 14:30:00,45.31,45.31,45.12,45.14,173312.0073117788,29.4375,29.4375,29.3141,29.3271,173312.0073
2005-05-13 14:40:00,45.14,45.22,45.08,45.1,207814.4636124757,29.3271,29.3791,29.2881,29.3011,207814.4636
2005-05-13 14:50:00,45.1,45.19,45.1,45.17,154004.3413686736,29.3011,29.3596,29.3011,29.3466,154004.3414
2005-05-13 15:00:00,45.17,45.21,45.1,45.21,122929.28138923798,29.3466,29.3726,29.3011,29.3726,122929.2814
2005-05-13 15:10:00,45.21,45.31,45.19,45.28,205643.7792756769,29.3726,29.4375,29.3596,29.4181,205643.7793
2005-05-13 15:20:00,45.28,45.38,45.26,45.34,157774.47732206102,29.4181,29.483,29.4051,29.457,157774.4773
2005-05-13 15:30:00,45.34,45.36,45.28,45.36,119273.3919798926,29.457,29.47,29.4181,29.47,119273.392
2005-05-13 15:40:00,45.36,45.38,45.21,45.31,199702.9589854907,29.47,29.483,29.3726,29.4375,199702.959
2005-05-13 15:50:00,45.31,45.31,45.17,45.29,194790.35759168284,29.4375,29.4375,29.3466,29.4245,194790.3576
2005-05-16 09:30:00,45.25,45.43,45.16,45.38,271449.78864389355,29.3986,29.5155,29.3401,29.483,271449.7886
2005-05-16 09:40:00,45.4,45.56,45.34,45.48,179595.56723409117,29.496,29.6,29.457,29.548,179595.5672
2005-05-16 09:50:00,45.48,45.49,45.41,45.45,82371.75825431281,29.548,29.5545,29.5025,29.5285,82371.7583
2005-05-16 10:00:00,45.45,45.53,45.45,45.5,101793.67074146008,29.5285,29.5805,29.5285,29.561,101793.6707
2005-05-16 10:10:00,45.49,45.64,45.47,45.64,75631.21215583228,29.5545,29.6519,29.5415,29.6519,75631.2122
2005-05-16 10:20:00,45.65,45.65,45.52,45.58,46955.32960127956,29.6584,29.6584,29.574,29.613,46955.3296
2005-05-16 10:30:00,45.58,45.59,45.51,45.55,49240.260482120415,29.613,29.6195,29.5675,29.5935,49240.2605
2005-05-16 10:40:00,45.57,45.61,45.51,45.58,64092.31120758597,29.6065,29.6324,29.5675,29.613,64092.3112
2005-05-16 10:50:00,45.57,45.69,45.56,45.69,105563.80669484747,29.6065,29.6844,29.6,29.6844,105563.8067
2005-05-16 11:00:00,45.68,45.69,45.54,45.55,34045.470124528736,29.6779,29.6844,29.587,29.5935,34045.4701
2005-05-16 11:10:00,45.56,45.67,45.56,45.66,50496.97246658288,29.6,29.6714,29.6,29.6649,50496.9725
2005-05-16 11:20:00,45.67,45.68,45.57,45.57,42842.45401576602,29.6714,29.6779,29.6065,29.6065,42842.454
2005-05-16 11:30:00,45.57,45.65,45.56,45.63,33816.977036444645,29.6065,29.6584,29.6,29.6454,33816.977
2005-05-16 11:40:00,45.61,45.65,45.57,45.57,26162.458585627784,29.6324,29.6584,29.6065,29.6065,26162.4586
2005-05-16 11:50:00,45.57,45.65,45.55,45.64,51525.19136296127,29.6065,29.6584,29.5935,29.6519,51525.1914
2005-05-16 12:00:00,45.62,45.68,45.57,45.58,68433.67988118359,29.6389,29.6779,29.6065,29.613,68433.6799
2005-05-16 12:10:00,45.56,45.58,45.52,45.57,25248.48623329144,29.6,29.613,29.574,29.6065,25248.4862
2005-05-16 12:20:00,45.57,45.64,45.57,45.63,31532.04615560379,29.6065,29.6519,29.6065,29.6454,31532.0462
2005-05-16 12:30:00,45.63,45.64,45.59,45.63,45355.87798469097,29.6454,29.6519,29.6195,29.6454,45355.878
2005-05-16 12:40:00,45.63,45.73,45.6,45.73,46955.32960127956,29.6454,29.7104,29.626,29.7104,46955.3296
2005-05-16 12:50:00,45.72,45.73,45.63,45.69,37701.3595338741,29.7039,29.7104,29.6454,29.6844,37701.3595
2005-05-16 13:00:00,45.69,45.7,45.64,45.64,24677.25351308123,29.6844,29.6909,29.6519,29.6519,24677.2535
2005-05-16 13:10:00,45.63,45.64,45.59,45.62,22849.308808408547,29.6454,29.6519,29.6195,29.6389,22849.3088
2005-05-16 13:20:00,45.62,45.73,45.61,45.72,43413.68673597624,29.6389,29.7104,29.6324,29.7039,43413.6867
2005-05-16 13:30:00,45.71,45.73,45.64,45.67,34388.20975665486,29.6974,29.7104,29.6519,29.6714,34388.2098
2005-05-16 13:40:00,45.68,45.8,45.67,45.79,55181.08077230664,29.6779,29.7559,29.6714,29.7494,55181.0808
2005-05-16 13:50:00,45.79,45.87,45.79,45.83,82486.00479835486,29.7494,29.8014,29.7494,29.7754,82486.0048
2005-05-16 14:00:00,45.82,45.87,45.8,45.82,50611.21901062493,29.7689,29.8014,29.7559,29.7689,50611.219
2005-05-16 14:10:00,45.8,45.87,45.78,45.81,46841.08305723752,29.7559,29.8014,29.7429,29.7624,46841.0831
2005-05-16 14:20:00,45.82,45.84,45.77,45.84,36787.38718153776,29.7689,29.7819,29.7364,29.7819,36787.3872
2005-05-16 14:30:00,45.84,45.87,45.71,45.71,59179.709813778136,29.7819,29.8014,29.6974,29.6974,59179.7098
2005-05-16 14:40:00,45.71,45.75,45.7,45.73,48669.027761910205,29.6974,29.7234,29.6909,29.7104,48669.0278
2005-05-16 14:50:00,45.73,45.8,45.71,45.79,52439.16371529761,29.7104,29.7559,29.6974,29.7494,52439.1637
2005-05-16 15:00:00,45.78,45.87,45.75,45.87,100308.46566891352,29.7429,29.8014,29.7234,29.8014,100308.4657
2005-05-16 15:10:00,45.87,45.9,45.87,45.88,64092.31120758597,29.8014,29.8209,29.8014,29.8079,64092.3112
2005-05-16 15:20:00,45.88,45.95,45.87,45.9,87170.1131040786,29.8079,29.8533,29.8014,29.8209,87170.1131
2005-05-16 15:30:00,45.9,45.91,45.86,45.9,61693.13378270307,29.8209,29.8274,29.7949,29.8209,61693.1338
2005-05-16 15:40:00,45.9,45.99,45.88,45.98,126470.9242545413,29.8209,29.8793,29.8079,29.8728,126470.9243
2005-05-16 15:50:00,45.97,45.98,45.93,45.94,245173.0835142237,29.8663,29.8728,29.8404,29.8468,245173.0835
2005-05-17 09:30:00,45.65,45.7,45.52,45.56,121901.0624928596,29.6584,29.6909,29.574,29.6,121901.0625
2005-05-17 09:40:00,45.56,45.64,45.46,45.51,75745.45869987433,29.6,29.6519,29.535,29.5675,75745.4587
2005-05-17 09:50:00,45.52,45.61,45.52,45.58,44784.64526448075,29.574,29.6324,29.574,29.613,44784.6453
2005-05-17 10:00:00,45.57,45.63,45.52,45.52,33474.23740431852,29.6065,29.6454,29.574,29.574,33474.2374
2005-05-17 10:10:00,45.52,45.59,45.45,45.49,75516.96561179025,29.574,29.6195,29.5285,29.5545,75516.9656
2005-05-17 10:20:00,45.48,45.49,45.4,45.4,65920.25591225865,29.548,29.5545,29.496,29.496,65920.2559
2005-05-17 10:30:00,45.4,45.44,45.37,45.43,105449.56015080544,29.496,29.522,29.4765,29.5155,105449.5602
2005-05-17 10:40:00,45.41,45.45,45.38,45.38,38044.09916600023,29.5025,29.5285,29.483,29.483,38044.0992
2005-05-17 10:50:00,45.38,45.43,45.34,45.38,99622.98640466126,29.483,29.5155,29.457,29.483,99622.9864
2005-05-17 11:00:00,45.38,45.47,45.38,45.4,73803.2674511596,29.483,29.5415,29.483,29.496,73803.2675
2005-05-17 11:10:00,45.4,45.4,45.35,45.38,58151.49091739975,29.496,29.496,29.4635,29.483,58151.4909
2005-05-17 11:20:00,45.38,45.44,45.37,45.4,61807.38032674512,29.483,29.522,29.4765,29.496,61807.3803
2005-05-17 11:30:00,45.4,45.5,45.38,45.49,62492.859590997374,29.496,29.561,29.483,29.5545,62492.8596
2005-05-17 11:40:00,45.49,45.55,45.41,45.42,86027.64766365818,29.5545,29.5935,29.5025,29.509,86027.6477
2005-05-17 11:50:00,45.41,45.5,45.4,45.49,75859.70524391637,29.5025,29.561,29.496,29.5545,75859.7052
2005-05-17 12:00:00,45.48,45.51,45.41,45.43,89683.53707300355,29.548,29.5675,29.5025,29.5155,89683.5371
2005-05-17 12:10:00,45.44,45.51,45.39,45.5,53010.39643550783,29.522,29.5675,29.4895,29.561,53010.3964
2005-05-17 12:20:00,45.49,45.49,45.45,45.45,111276.1338969496,29.5545,29.5545,29.5285,29.5285,111276.1339
2005-05-17 12:30:00,45.45,45.45,45.38,45.39,73574.77436307551,29.5285,29.5285,29.483,29.4895,73574.7744
2005-05-17 12:40:00,45.38,45.4,45.36,45.4,27304.92402604821,29.483,29.496,29.47,29.496,27304.924
2005-05-17 12:50:00,45.4,45.41,45.34,45.34,36216.15446132755,29.496,29.5025,29.457,29.457,36216.1545
2005-05-17 13:00:00,45.34,45.41,45.32,45.38,47069.5761453216,29.457,29.5025,29.444,29.483,47069.5761
2005-05-17 13:10:00,45.37,45.46,45.34,45.45,55752.31349251685,29.4765,29.535,29.457,29.5285,55752.3135
2005-05-17 13:20:00,45.44,45.5,45.43,45.47,48554.78121786816,29.522,29.561,29.5155,29.5415,48554.7812
2005-05-17 13:30:00,45.47,45.5,45.39,45.43,62721.35267908146,29.5415,29.561,29.4895,29.5155,62721.3527
2005-05-17 13:40:00,45.42,45.45,45.39,45.43,42728.20747172398,29.509,29.5285,29.4895,29.5155,42728.2075
2005-05-17 13:50:00,45.43,45.46,45.43,45.45,86484.63383982635,29.5155,29.535,29.5155,29.5285,86484.6338
2005-05-17 14:00:00,45.46,45.52,45.42,45.49,52896.149891465786,29.535,29.574,29.509,29.5545,52896.1499
2005-05-17 14:10:00,45.48,45.57,45.48,45.54,69233.40568947789,29.548,29.6065,29.548,29.587,69233.4057
2005-05-17 14:20:00,45.54,45.59,45.54,45.59,51753.68445104536,29.587,29.6195,29.587,29.6195,51753.6845
2005-05-17 14:30:00,45.59,45.81,45.59,45.77,144978.86438935224,29.6195,29.7624,29.6195,29.7364,144978.8644
2005-05-17 14:40:00,45.77,45.85,45.73,45.82,107163.25831143608,29.7364,29.7884,29.7104,29.7689,107163.2583
2005-05-17 14:50:00,45.82,45.91,45.78,45.86,76545.18450816863,29.7689,29.8274,29.7429,29.7949,76545.1845
2005-05-17 15:00:00,45.86,45.9,45.81,45.88,56095.05312464298,29.7949,29.8209,29.7624,29.8079,56095.0531
2005-05-17 15:10:00,45.89,45.92,45.87,45.88,62949.84576716554,29.8144,29.8339,29.8014,29.8079,62949.8458
2005-05-17 15:20:00,45.88,45.93,45.87,45.93,88541.07163258312,29.8079,29.8404,29.8014,29.8404,88541.0716
2005-05-17 15:30:00,45.92,46.02,45.92,46.02,134125.44270535815,29.8339,29.8988,29.8339,29.8988,134125.4427
2005-05-17 15:40:00,46.01,46.12,46.01,46.1,152290.64320804295,29.8923,29.9638,29.8923,29.9508,152290.6432
2005-05-17 15:50:00,46.1,46.15,46.0,46.06,200616.93133782703,29.9508,29.9833,29.8858,29.9248,200616.9313
2005-05-18 09:30:00,46.17,46.39,46.17,46.35,408317.1484062607,29.9963,30.1392,29.9963,30.1132,408317.1484
2005-05-18 09:40:00,46.35,46.36,46.23,46.27,136410.373586199,30.1132,30.1197,30.0353,30.0612,136410.3736
2005-05-18 09:50:00,46.29,46.37,46.22,46.3,156632.0118816406,30.0742,30.1262,30.0288,30.0807,156632.0119
2005-05-18 10:00:00,46.3,46.35,46.25,46.34,80658.06009368217,30.0807,30.1132,30.0483,30.1067,80658.0601
2005-05-18 10:10:00,46.35,46.36,46.25,46.33,85456.41494344796,30.1132,30.1197,30.0483,30.1002,85456.4149
2005-05-18 10:20:00,46.33,46.39,46.32,46.39,141551.46806809094,30.1002,30.1392,30.0937,30.1392,141551.4681
2005-05-18 10:30:00,46.39,46.52,46.39,46.46,109333.9426482349,30.1392,30.2237,30.1392,30.1847,109333.9426
2005-05-18 10:40:00,46.45,46.52,46.43,46.51,90026.27670512967,30.1782,30.2237,30.1652,30.2172,90026.2767
2005-05-18 10:50:00,46.5,46.52,46.48,46.5,42499.7143836399,30.2107,30.2237,30.1977,30.2107,42499.7144
2005-05-18 11:00:00,46.51,46.52,46.47,46.5,99737.2329487033,30.2172,30.2237,30.1912,30.2107,99737.2329
2005-05-18 11:10:00,46.5,46.55,46.49,46.51,84313.94950302753,30.2107,30.2432,30.2042,30.2172,84313.9495
2005-05-18 11:20:00,46.5,46.58,46.5,46.58,74488.74671541186,30.2107,30.2626,30.2107,30.2626,74488.7467
2005-05-18 11:30:00,46.58,46.59,46.53,46.53,61807.38032674512,30.2626,30.2691,30.2302,30.2302,61807.3803
2005-05-18 11:40:00,46.52,46.55,46.5,46.55,52781.903347423744,30.2237,30.2432,30.2107,30.2432,52781.9033
2005-05-18 11:50:00,46.55,46.63,46.53,46.6,109676.68228036104,30.2432,30.2951,30.2302,30.2756,109676.6823
2005-05-18 12:00:00,46.6,46.68,46.6,46.67,88198.33200045698,30.2756,30.3276,30.2756,30.3211,88198.332
2005-05-18 12:10:00,46.67,46.75,46.66,46.74,155146.80680909404,30.3211,30.3731,30.3146,30.3666,155146.8068
2005-05-18 12:20:00,46.75,46.81,46.6,46.76,257054.7240945961,30.3731,30.4121,30.2756,30.3796,257054.7241
2005-05-18 12:30:00,46.77,46.83,46.76,46.82,101222.43802124988,30.3861,30.4251,30.3796,30.4186,101222.438
2005-05-18 12:40:00,46.83,46.87,46.8,46.82,281731.9776076774,30.4251,30.4511,30.4056,30.4186,281731.9776
2005-05-18 12:50:00,46.83,46.86,46.79,46.83,135267.90814577858,30.4251,30.4446,30.3991,30.4251,135267.9081
2005-05-18 13:00:00,46.83,46.85,46.76,46.76,85113.67531132183,30.4251,30.4381,30.3796,30.3796,85113.6753
2005-05-18 13:10:00,46.75,46.75,46.64,46.64,83628.47023877528,30.3731,30.3731,30.3016,30.3016,83628.4702
2005-05-18 13:20:00,46.64,46.67,46.63,46.67,56437.79275676911,30.3016,30.3211,30.2951,30.3211,56437.7928
2005-05-18 13:30:00,46.66,46.71,46.65,46.66,67519.70752884726,30.3146,30.3471,30.3081,30.3146,67519.7075
2005-05-18 13:40:00,46.65,46.7,46.61,46.64,105906.5463269736,30.3081,30.3406,30.2821,30.3016,105906.5463
2005-05-18 13:50:00,46.64,46.64,46.57,46.57,37815.60607791614,30.3016,30.3016,30.2562,30.2562,37815.6061
2005-05-18 14:00:00,46.57,46.7,46.57,46.67,64663.543927796185,30.2562,30.3406,30.2562,30.3211,64663.5439
2005-05-18 14:10:00,46.67,46.73,46.66,46.73,63749.57157545984,30.3211,30.3601,30.3146,30.3601,63749.5716
2005-05-18 14:20:00,46.73,46.79,46.7,46.78,66148.74900034274,30.3601,30.3991,30.3406,30.3926,66148.749
2005-05-18 14:30:00,46.78,46.78,46.71,46.73,75059.97943562207,30.3926,30.3926,30.3471,30.3601,75059.9794
2005-05-18 14:40:00,46.72,46.77,46.7,46.76,85342.16839940591,30.3536,30.3861,30.3406,30.3796,85342.1684
2005-05-18 14:50:00,46.75,46.91,46.75,46.81,142465.44042042727,30.3731,30.477,30.3731,30.4121,142465.4404
2005-05-18 15:00:00,46.81,46.82,46.78,46.8,96081.34353935794,30.4121,30.4186,30.3926,30.4056,96081.3435
2005-05-18 15:10:00,46.79,46.87,46.78,46.83,111733.1200731178,30.3991,30.4511,30.3926,30.4251,111733.1201
2005-05-18 15:20:00,46.83,46.86,46.8,46.8,97109.56243573633,30.4251,30.4446,30.4056,30.4056,97109.5624
2005-05-18 15:30:00,46.8,46.8,46.72,46.74,152519.13629612705,30.4056,30.4056,30.3536,30.3666,152519.1363
2005-05-18 15:40:00,46.73,46.85,46.73,46.83,200845.4244259112,30.3601,30.4381,30.3601,30.4251,200845.4244
2005-05-18 15:50:00,46.84,46.87,46.83,46.83,270193.07665943104,30.4316,30.4511,30.4251,30.4251,270193.0767
2005-05-19 09:30:00,46.99,47.0,46.73,46.76,233976.9221981035,30.529,30.5355,30.3601,30.3796,233976.9222
2005-05-19 09:40:00,46.75,46.84,46.73,46.82,46955.32960127956,30.3731,30.4316,30.3601,30.4186,46955.3296
2005-05-19 09:50:00,46.82,46.99,46.82,46.92,119273.3919798926,30.4186,30.529,30.4186,30.4835,119273.392
2005-05-19 10:00:00,46.91,46.92,46.79,46.88,155375.2998971781,30.477,30.4835,30.3991,30.4576,155375.2999
2005-05-19 10:10:00,46.89,46.93,46.78,46.78,65234.7766480064,30.4641,30.49,30.3926,30.3926,65234.7766
2005-05-19 10:20:00,46.78,46.83,46.7,46.8,76430.93796412658,30.3926,30.4251,30.3406,30.4056,76430.938
2005-05-19 10:30:00,46.8,46.84,46.74,46.75,49354.50702616246,30.4056,30.4316,30.3666,30.3731,49354.507
2005-05-19 10:40:00,46.75,46.83,46.7,46.71,53238.88952359191,30.3731,30.4251,30.3406,30.3471,53238.8895
2005-05-19 10:50:00,46.71,46.74,46.7,46.74,55181.08077230664,30.3471,30.3666,30.3406,30.3666,55181.0808
2005-05-19 11:00:00,46.75,46.78,46.68,46.68,33131.49777219239,30.3731,30.3926,30.3276,30.3276,33131.4978
2005-05-19 11:10:00,46.69,46.82,46.69,46.77,140523.24917171255,30.3341,30.4186,30.3341,30.3861,140523.2492
2005-05-19 11:20:00,46.76,46.78,46.69,46.69,33931.223580486694,30.3796,30.3926,30.3341,30.3341,33931.2236
2005-05-19 11:30:00,46.69,46.69,46.61,46.64,61007.65451845082,30.3341,30.3341,30.2821,30.3016,61007.6545
2005-05-19 11:40:00,46.64,46.64,46.59,46.59,19764.6521192734,30.3016,30.3016,30.2691,30.2691,19764.6521
2005-05-19 11:50:00,46.59,46.64,46.57,46.58,32674.511596024226,30.2691,30.3016,30.2562,30.2626,32674.5116
2005-05-19 12:00:00,46.58,46.65,46.5,46.55,75973.95178795842,30.2626,30.3081,30.2107,30.2432,75973.9518
2005-05-19 12:10:00,46.52,46.53,46.47,46.47,87170.1131040786,30.2237,30.2302,30.1912,30.1912,87170.1131
2005-05-19 12:20:00,46.49,46.49,46.43,46.44,114589.28367416884,30.2042,30.2042,30.1652,30.1717,114589.2837
2005-05-19 12:30:00,46.44,46.5,46.44,46.48,78830.11538900949,30.1717,30.2107,30.1717,30.1977,78830.1154
2005-05-19 12:40:00,46.48,46.5,46.48,46.48,33017.25122815035,30.1977,30.2107,30.1977,30.1977,33017.2512
2005-05-19 12:50:00,46.49,46.53,46.45,46.52,73917.51399520165,30.2042,30.2302,30.1782,30.2237,73917.514
2005-05-19 13:00:00,46.52,46.57,46.5,46.55,36216.15446132755,30.2237,30.2562,30.2107,30.2432,36216.1545
2005-05-19 13:10:00,46.54,46.55,46.46,46.47,28790.129098594767,30.2367,30.2432,30.1847,30.1912,28790.1291
2005-05-19 13:20:00,46.46,46.51,46.44,46.49,32560.265051982176,30.1847,30.2172,30.1717,30.2042,32560.2651
2005-05-19 13:30:00,46.49,46.53,46.48,46.53,18050.95395864276,30.2042,30.2302,30.1977,30.2302,18050.954
2005-05-19 13:40:00,46.52,46.52,46.43,46.46,34959.44247686508,30.2237,30.2237,30.1652,30.1847,34959.4425
2005-05-19 13:50:00,46.43,46.46,46.36,46.38,54152.861875928254,30.1652,30.1847,30.1197,30.1327,54152.8619
2005-05-19 14:00:00,46.34,46.39,46.32,46.37,59979.43562207244,30.1067,30.1392,30.0937,30.1262,59979.4356
2005-05-19 14:10:00,46.37,46.48,46.37,46.47,52096.424083171485,30.1262,30.1977,30.1262,30.1912,52096.4241
2005-05-19 14:20:00,46.47,46.52,46.44,46.5,51068.2051867931,30.1912,30.2237,30.1717,30.2107,51068.2052
2005-05-19 14:30:00,46.5,46.5,46.4,46.42,63978.064663543926,30.2107,30.2107,30.1457,30.1587,63978.0647
2005-05-19 14:40:00,46.41,46.41,46.22,46.41,103621.61544613275,30.1522,30.1522,30.0288,30.1522,103621.6154
2005-05-19 14:50:00,46.4,46.48,46.38,46.46,58379.98400548384,30.1457,30.1977,30.1327,30.1847,58379.984
2005-05-19 15:00:00,46.46,46.57,46.43,46.57,89569.2905289615,30.1847,30.2562,30.1652,30.2562,89569.2905
2005-05-19 15:10:00,46.56,46.57,46.46,46.57,53581.62915571804,30.2497,30.2562,30.1847,30.2562,53581.6292
2005-05-19 15:20:00,46.57,46.57,46.48,46.48,52324.91717125557,30.2562,30.2562,30.1977,30.1977,52324.9172
2005-05-19 15:30:00,46.49,46.6,46.49,46.53,74831.48634753798,30.2042,30.2756,30.2042,30.2302,74831.4863
2005-05-19 15:40:00,46.53,46.56,46.5,46.52,67976.69370501542,30.2302,30.2497,30.2107,30.2237,67976.6937
2005-05-19 15:50:00,46.51,46.65,46.49,46.59,142922.42659659547,30.2172,30.3081,30.2042,30.2691,142922.4266
2005-05-20 09:30:00,46.52,46.53,46.3,46.34,474580.1439506455,30.2237,30.2302,30.0807,30.1067,474580.144
2005-05-20 09:40:00,46.34,46.36,46.27,46.33,158345.7100422712,30.1067,30.1197,30.0612,30.1002,158345.71
2005-05-20 09:50:00,46.33,46.39,46.27,46.27,79515.59465326174,30.1002,30.1392,30.0612,30.0612,79515.5947
2005-05-20 10:00:00,46.26,46.29,46.13,46.15,168513.65246201304,30.0547,30.0742,29.9703,29.9833,168513.6525
2005-05-20 10:10:00,46.15,46.2,46.13,46.15,170798.58334285388,29.9833,30.0158,29.9703,29.9833,170798.5833
2005-05-20 10:20:00,46.15,46.17,46.11,46.15,291557.18039529305,29.9833,29.9963,29.9573,29.9833,291557.1804
2005-05-20 10:30:00,46.15,46.16,46.1,46.13,64435.0508397121,29.9833,29.9898,29.9508,29.9703,64435.0508
2005-05-20 10:40:00,46.12,46.15,46.08,46.14,77459.15686050497,29.9638,29.9833,29.9378,29.9768,77459.1569
2005-05-20 10:50:00,46.14,46.19,46.1,46.12,82257.51171027076,29.9768,30.0093,29.9508,29.9638,82257.5117
2005-05-20 11:00:00,46.13,46.16,46.11,46.15,30960.81343539358,29.9703,29.9898,29.9573,29.9833,30960.8134
2005-05-20 11:10:00,46.15,46.21,46.09,46.14,58951.21672569405,29.9833,30.0223,29.9443,29.9768,58951.2167
2005-05-20 11:20:00,46.13,46.14,46.08,46.08,71175.59693819263,29.9703,29.9768,29.9378,29.9378,71175.5969
2005-05-20 11:30:00,46.08,46.08,46.01,46.05,132868.7307208957,29.9378,29.9378,29.8923,29.9183,132868.7307
2005-05-20 11:40:00,46.05,46.08,46.02,46.05,1273049.240260482,29.9183,29.9378,29.8988,29.9183,1273049.2403
2005-05-20 11:50:00,46.05,46.05,46.01,46.04,84999.4287672798,29.9183,29.9183,29.8923,29.9118,84999.4288
2005-05-20 12:00:00,46.02,46.05,45.99,46.0,87512.85273620473,29.8988,29.9183,29.8793,29.8858,87512.8527
2005-05-20 12:10:00,45.99,46.01,45.91,45.93,93225.17993830689,29.8793,29.8923,29.8274,29.8404,93225.1799
2005-05-20 12:20:00,45.93,45.97,45.92,45.95,63863.81811950189,29.8404,29.8663,29.8339,29.8533,63863.8181
2005-05-20 12:30:00,45.96,46.02,45.96,45.97,40671.76967896721,29.8598,29.8988,29.8598,29.8663,40671.7697
2005-05-20 12:40:00,45.97,45.99,45.97,45.99,16679.99543013824,29.8663,29.8793,29.8663,29.8793,16679.9954
2005-05-20 12:50:00,45.98,46.04,45.98,46.03,32446.01850794013,29.8728,29.9118,29.8728,29.9053,32446.0185
2005-05-20 13:00:00,46.03,46.1,46.02,46.09,38272.59225408432,29.9053,29.9508,29.8988,29.9443,38272.5923
2005-05-20 13:10:00,46.09,46.1,46.08,46.1,23763.28116074489,29.9443,29.9508,29.9378,29.9508,23763.2812
2005-05-20 13:20:00,46.1,46.14,46.04,46.13,32103.27887581401,29.9508,29.9768,29.9118,29.9703,32103.2789
2005-05-20 13:30:00,46.14,46.16,46.1,46.15,31760.53924368788,29.9768,29.9898,29.9508,29.9833,31760.5392
2005-05-20 13:40:00,46.15,46.2,46.14,46.2,27304.92402604821,29.9833,30.0158,29.9768,30.0158,27304.924
2005-05-20 13:50:00,46.21,46.24,46.13,46.15,36330.40100536959,30.0223,30.0418,29.9703,29.9833,36330.401
2005-05-20 14:00:00,46.14,46.18,46.14,46.17,119730.37815606076,29.9768,30.0028,29.9768,29.9963,119730.3782
2005-05-20 14:10:00,46.18,46.28,46.17,46.18,67748.20061693134,30.0028,30.0677,29.9963,30.0028,67748.2006
2005-05-20 14:20:00,46.18,46.24,46.17,46.21,29132.868730720897,30.0028,30.0418,29.9963,30.0223,29132.8687
2005-05-20 14:30:00,46.21,46.27,46.2,46.26,43527.93328001828,30.0223,30.0612,30.0158,30.0547,43527.9333
2005-05-20 14:40:00,46.25,46.29,46.18,46.22,38272.59225408432,30.0483,30.0742,30.0028,30.0288,38272.5923
2005-05-20 14:50:00,46.22,46.23,46.15,46.15,30503.82725922541,30.0288,30.0353,29.9833,29.9833,30503.8273
2005-05-20 15:00:00,46.15,46.16,46.09,46.14,35302.182108991205,29.9833,29.9898,29.9443,29.9768,35302.1821
2005-05-20 15:10:00,46.11,46.17,46.1,46.15,46384.09688106935,29.9573,29.9963,29.9508,29.9833,46384.0969
2005-05-20 15:20:00,46.14,46.23,46.14,46.22,87969.8389123729,29.9768,30.0353,29.9768,30.0288,87969.8389
2005-05-20 15:30:00,46.22,46.35,46.22,46.35,165200.50268479378,30.0288,30.1132,30.0288,30.1132,165200.5027
2005-05-20 15:40:00,46.34,46.44,46.34,46.43,168513.65246201304,30.1067,30.1717,30.1067,30.1652,168513.6525
2005-05-20 15:50:00,46.44,46.51,46.41,46.43,265737.4614417914,30.1717,30.2172,30.1522,30.1652,265737.4614
2005-05-23 09:30:00,46.35,46.51,46.3,46.44,126356.67771049928,30.1132,30.2172,30.0807,30.1717,126356.6777
2005-05-23 09:40:00,46.44,46.49,46.43,46.48,50611.21901062493,30.1717,30.2042,30.1652,30.1977,50611.219
2005-05-23 09:50:00,46.47,46.55,46.43,46.53,101565.17765337598,30.1912,30.2432,30.1652,30.2302,101565.1777
2005-05-23 10:00:00,46.54,46.57,46.43,46.57,79629.84119730379,30.2367,30.2562,30.1652,30.2562,79629.8412
2005-05-23 10:10:00,46.56,46.6,46.5,46.56,61350.39415057695,30.2497,30.2756,30.2107,30.2497,61350.3942
2005-05-23 10:20:00,46.54,46.57,46.52,46.57,25591.22586541757,30.2367,30.2562,30.2237,30.2562,25591.2259
2005-05-23 10:30:00,46.57,46.69,46.57,46.58,49011.76739403633,30.2562,30.3341,30.2562,30.2626,49011.7674
2005-05-23 10:40:00,46.6,46.63,46.46,46.46,59979.43562207244,30.2756,30.2951,30.1847,30.1847,59979.4356
2005-05-23 10:50:00,46.46,46.48,46.38,46.39,49468.7535702045,30.1847,30.1977,30.1327,30.1392,49468.7536
2005-05-23 11:00:00,46.39,46.41,46.33,46.41,60093.68216611448,30.1392,30.1522,30.1002,30.1522,60093.6822
2005-05-23 11:10:00,46.41,46.5,46.4,46.48,19536.159031189305,30.1522,30.2107,30.1457,30.1977,19536.159
2005-05-23 11:20:00,46.49,46.5,46.4,46.43,36330.40100536959,30.2042,30.2107,30.1457,30.1652,36330.401
2005-05-23 11:30:00,46.43,46.49,46.43,46.43,18279.44704672684,30.1652,30.2042,30.1652,30.1652,18279.447
2005-05-23 11:40:00,46.43,46.43,46.37,46.38,30503.82725922541,30.1652,30.1652,30.1262,30.1327,30503.8273
2005-05-23 11:50:00,46.37,46.5,46.36,46.5,19079.172855021137,30.1262,30.2107,30.1197,30.2107,19079.1729
2005-05-23 12:00:00,46.5,46.56,46.48,46.48,35416.42865303325,30.2107,30.2497,30.1977,30.1977,35416.4287
2005-05-23 12:10:00,46.48,46.52,46.44,46.47,40786.01622300925,30.1977,30.2237,30.1717,30.1912,40786.0162
2005-05-23 12:20:00,46.46,46.48,46.42,46.45,28904.37564263681,30.1847,30.1977,30.1587,30.1782,28904.3756
2005-05-23 12:30:00,46.46,46.54,46.46,46.49,25591.22586541757,30.1847,30.2367,30.1847,30.2042,25591.2259
2005-05-23 12:40:00,46.49,46.5,46.47,46.48,21364.10373586199,30.2042,30.2107,30.1912,30.1977,21364.1037
2005-05-23 12:50:00,46.48,46.49,46.44,46.48,35644.92174111733,30.1977,30.2042,30.1717,30.1977,35644.9217
2005-05-23 13:00:00,46.48,46.5,46.41,46.45,39643.55078258883,30.1977,30.2107,30.1522,30.1782,39643.5508
2005-05-23 13:10:00,46.44,46.48,46.43,46.46,25019.99314520736,30.1717,30.1977,30.1652,30.1847,25019.9931
2005-05-23 13:20:00,46.45,46.53,46.45,46.46,49811.49320233063,30.1782,30.2302,30.1782,30.1847,49811.4932
2005-05-23 13:30:00,46.46,46.57,46.45,46.5,25476.97932137553,30.1847,30.2562,30.1782,30.2107,25476.9793
2005-05-23 13:40:00,46.5,46.5,46.43,46.44,40214.78350279904,30.2107,30.2107,30.1652,30.1717,40214.7835
2005-05-23 13:50:00,46.44,46.55,46.44,46.55,21706.84336798812,30.1717,30.2432,30.1717,30.2432,21706.8434
2005-05-23 14:00:00,46.54,46.64,46.5,46.64,51639.43790700332,30.2367,30.3016,30.2107,30.3016,51639.4379
2005-05-23 14:10:00,46.64,46.71,46.59,46.68,61121.90106249286,30.3016,30.3471,30.2691,30.3276,61121.9011
2005-05-23 14:20:00,46.67,46.67,46.61,46.62,44556.15217639667,30.3211,30.3211,30.2821,30.2886,44556.1522
2005-05-23 14:30:00,46.63,46.64,46.6,46.64,47069.5761453216,30.2951,30.3016,30.2756,30.3016,47069.5761
2005-05-23 14:40:00,46.65,46.65,46.59,46.63,48783.27430595225,30.3081,30.3081,30.2691,30.2951,48783.2743
2005-05-23 14:50:00,46.63,46.66,46.62,46.63,43413.68673597624,30.2951,30.3146,30.2886,30.2951,43413.6867
2005-05-23 15:00:00,46.63,46.67,46.62,46.64,95053.12464297956,30.2951,30.3211,30.2886,30.3016,95053.1246
2005-05-23 15:10:00,46.63,46.66,46.56,46.6,67176.96789672112,30.2951,30.3146,30.2497,30.2756,67176.9679
2005-05-23 15:20:00,46.6,46.6,46.51,46.54,65691.76282417457,30.2756,30.2756,30.2172,30.2367,65691.7628
2005-05-23 15:30:00,46.54,46.64,46.53,46.64,61578.88723866103,30.2367,30.3016,30.2302,30.3016,61578.8872
2005-05-23 15:40:00,46.63,46.64,46.53,46.53,83856.96332685936,30.2951,30.3016,30.2302,30.2302,83856.9633
2005-05-23 15:50:00,46.53,46.54,46.44,46.49,144521.87821318404,30.2302,30.2367,30.1717,30.2042,144521.8782
2005-05-24 09:30:00,46.26,46.29,46.22,46.22,94253.39883468526,30.0547,30.0742,30.0288,30.0288,94253.3988
2005-05-24 09:40:00,46.22,46.3,46.22,46.25,67976.69370501542,30.0288,30.0807,30.0288,30.0483,67976.6937
2005-05-24 09:50:00,46.25,46.33,46.24,46.31,43527.93328001828,30.0483,30.1002,30.0418,30.0872,43527.9333
2005-05-24 10:00:00,46.31,46.32,46.07,46.08,57009.025476979325,30.0872,30.0937,29.9313,29.9378,57009.0255
2005-05-24 10:10:00,46.08,46.15,46.04,46.09,56209.299668685024,29.9378,29.9833,29.9118,29.9443,56209.2997
2005-05-24 10:20:00,46.08,46.12,46.06,46.06,36444.64754941163,29.9378,29.9638,29.9248,29.9248,36444.6475
2005-05-24 10:30:00,46.06,46.14,46.05,46.09,61578.88723866103,29.9248,29.9768,29.9183,29.9443,61578.8872
2005-05-24 10:40:00,46.08,46.15,46.07,46.12,65120.53010396435,29.9378,29.9833,29.9313,29.9638,65120.5301
2005-05-24 10:50:00,46.12,46.22,46.12,46.22,31303.553067519708,29.9638,30.0288,29.9638,30.0288,31303.5531
2005-05-24 11:00:00,46.21,46.35,46.18,46.31,94824.63155489546,30.0223,30.1132,30.0028,30.0872,94824.6316
2005-05-24 11:10:00,46.31,46.36,46.26,46.32,62150.11995887125,30.0872,30.1197,30.0547,30.0937,62150.12
2005-05-24 11:20:00,46.32,46.36,46.31,46.31,38501.0853421684,30.0937,30.1197,30.0872,30.0872,38501.0853
2005-05-24 11:30:00,46.31,46.37,46.31,46.36,23763.28116074489,30.0872,30.1262,30.0872,30.1197,23763.2812
2005-05-24 11:40:00,46.36,46.39,46.35,46.37,37244.37335770593,30.1197,30.1392,30.1132,30.1262,37244.3734
2005-05-24 11:50:00,46.37,46.38,46.3,46.34,73917.51399520165,30.1262,30.1327,30.0807,30.1067,73917.514
2005-05-24 12:00:00,46.35,46.4,46.35,46.4,129327.08785559236,30.1132,30.1457,30.1132,30.1457,129327.0879
2005-05-24 12:10:00,46.4,46.4,46.34,46.36,109790.92882440306,30.1457,30.1457,30.1067,30.1197,109790.9288
2005-05-24 12:20:00,46.36,46.36,46.3,46.32,31989.032331771963,30.1197,30.1197,30.0807,30.0937,31989.0323
2005-05-24 12:30:00,46.31,46.33,46.23,46.23,145778.59019764652,30.0872,30.1002,30.0353,30.0353,145778.5902
2005-05-24 12:40:00,46.25,46.28,46.21,46.27,84656.68913515366,30.0483,30.0677,30.0223,30.0612,84656.6891
2005-05-24 12:50:00,46.28,46.28,46.23,46.24,15651.776533759854,30.0677,30.0677,30.0353,30.0418,15651.7765
2005-05-24 13:00:00,46.23,46.28,46.23,46.25,30389.580715183365,30.0353,30.0677,30.0353,30.0483,30389.5807
2005-05-24 13:10:00,46.26,46.26,46.22,46.22,22506.569176282417,30.0547,30.0547,30.0288,30.0288,22506.5692
2005-05-24 13:20:00,46.22,46.23,46.2,46.21,13709.585285045128,30.0288,30.0353,30.0158,30.0223,13709.5853
2005-05-24 13:30:00,46.22,46.22,46.17,46.18,39643.55078258883,30.0288,30.0288,29.9963,30.0028,39643.5508
2005-05-24 13:40:00,46.19,46.2,46.18,46.18,29132.868730720897,30.0093,30.0158,30.0028,30.0028,29132.8687
2005-05-24 13:50:00,46.18,46.2,46.15,46.2,48897.52084999429,30.0028,30.0158,29.9833,30.0158,48897.5208
2005-05-24 14:00:00,46.2,46.3,46.15,46.26,84999.4287672798,30.0158,30.0807,29.9833,30.0547,84999.4288
2005-05-24 14:10:00,46.27,46.31,46.19,46.19,70832.8573060665,30.0612,30.0872,30.0093,30.0093,70832.8573
2005-05-24 14:20:00,46.22,46.28,46.19,46.24,35644.92174111733,30.0288,30.0677,30.0093,30.0418,35644.9217
2005-05-24 14:30:00,46.23,46.28,46.18,46.22,38615.33188621044,30.0353,30.0677,30.0028,30.0288,38615.3319
2005-05-24 14:40:00,46.21,46.22,46.11,46.2,71746.82965840283,30.0223,30.0288,29.9573,30.0158,71746.8297
2005-05-24 14:50:00,46.19,46.24,46.15,46.24,49126.01393807837,30.0093,30.0418,29.9833,30.0418,49126.0139
2005-05-24 15:00:00,46.24,46.25,46.18,46.25,45355.87798469097,30.0418,30.0483,30.0028,30.0483,45355.878
2005-05-24 15:10:00,46.26,46.29,46.19,46.19,65691.76282417457,30.0547,30.0742,30.0093,30.0093,65691.7628
2005-05-24 15:20:00,46.19,46.34,46.18,46.29,121101.33668456528,30.0093,30.1067,30.0028,30.0742,121101.3367
2005-05-24 15:30:00,46.31,46.37,46.3,46.36,82486.00479835486,30.0872,30.1262,30.0807,30.1197,82486.0048
2005-05-24 15:40:00,46.32,46.36,46.24,46.28,103507.36890209072,30.0937,30.1197,30.0418,30.0677,103507.3689
2005-05-24 15:50:00,46.29,46.3,46.23,46.3,136410.373586199,30.0742,30.0807,30.0353,30.0807,136410.3736
2005-05-25 09:30:00,46.13,46.32,46.13,46.21,97680.79515594651,29.9703,30.0937,29.9703,30.0223,97680.7952
2005-05-25 09:40:00,46.21,46.23,46.11,46.19,66719.98172055295,30.0223,30.0353,29.9573,30.0093,66719.9817
2005-05-25 09:50:00,46.21,46.26,46.18,46.22,66834.228264595,30.0223,30.0547,30.0028,30.0288,66834.2283
2005-05-25 10:00:00,46.23,46.35,46.19,46.21,127156.40351879357,30.0353,30.1132,30.0093,30.0223,127156.4035
2005-05-25 10:10:00,46.21,46.22,46.08,46.15,48097.79504169999,30.0223,30.0288,29.9378,29.9833,48097.795
2005-05-25 10:20:00,46.15,46.15,46.07,46.08,26847.937849880043,29.9833,29.9833,29.9313,29.9378,26847.9378
2005-05-25 10:30:00,46.08,46.09,45.95,45.95,65463.269736090486,29.9378,29.9443,29.8533,29.8533,65463.2697
2005-05-25 10:40:00,45.96,45.98,45.93,45.94,57237.51856506341,29.8598,29.8728,29.8404,29.8468,57237.5186
2005-05-25 10:50:00,45.94,45.97,45.88,45.95,78258.88266879927,29.8468,29.8663,29.8079,29.8533,78258.8827
2005-05-25 11:00:00,45.95,45.99,45.94,45.99,30846.566891351536,29.8533,29.8793,29.8468,29.8793,30846.5669
2005-05-25 11:10:00,45.99,46.01,45.93,45.96,45470.12452873301,29.8793,29.8923,29.8404,29.8598,45470.1245
2005-05-25 11:20:00,45.96,46.01,45.95,46.0,36101.90791728551,29.8598,29.8923,29.8533,29.8858,36101.9079
2005-05-25 11:30:00,46.0,46.08,46.0,46.02,37587.11298983206,29.8858,29.9378,29.8858,29.8988,37587.113
2005-05-25 11:40:00,46.02,46.05,45.98,45.98,36787.38718153776,29.8988,29.9183,29.8728,29.8728,36787.3872
2005-05-25 11:50:00,46.0,46.02,45.98,45.98,18050.95395864276,29.8858,29.8988,29.8728,29.8728,18050.954
2005-05-25 12:00:00,45.99,46.1,45.99,46.08,25933.9654975437,29.8793,29.9508,29.8793,29.9378,25933.9655
2005-05-25 12:10:00,46.08,46.08,46.01,46.02,25591.22586541757,29.9378,29.9378,29.8923,29.8988,25591.2259
2005-05-25 12:20:00,46.04,46.04,45.98,46.01,19421.912487147263,29.9118,29.9118,29.8728,29.8923,19421.9125
2005-05-25 12:30:00,46.01,46.01,45.99,46.01,22049.58300011425,29.8923,29.8923,29.8793,29.8923,22049.583
2005-05-25 12:40:00,46.01,46.04,45.99,46.01,23077.80189649263,29.8923,29.9118,29.8793,29.8923,23077.8019
2005-05-25 12:50:00,46.01,46.02,45.98,46.01,30960.81343539358,29.8923,29.8988,29.8728,29.8923,30960.8134
2005-05-25 13:00:00,46.01,46.02,46.01,46.01,19421.912487147263,29.8923,29.8988,29.8923,29.8923,19421.9125
2005-05-25 13:10:00,46.01,46.02,46.01,46.01,25705.472409459613,29.8923,29.8988,29.8923,29.8923,25705.4724
2005-05-25 13:20:00,46.01,46.02,45.95,45.96,72660.80201073918,29.8923,29.8988,29.8533,29.8598,72660.802
2005-05-25 13:30:00,45.97,46.01,45.96,46.01,28561.636010510683,29.8663,29.8923,29.8598,29.8923,28561.636
2005-05-25 13:40:00,46.01,46.01,45.97,45.97,27876.156746258424,29.8923,29.8923,29.8663,29.8663,27876.1567
2005-05-25 13:50:00,45.98,46.08,45.98,46.07,101907.91728550212,29.8728,29.9378,29.8728,29.9313,101907.9173
2005-05-25 14:00:00,46.07,46.09,46.07,46.08,50611.21901062493,29.9313,29.9443,29.9313,29.9378,50611.219
2005-05-25 14:10:00,46.09,46.1,46.06,46.07,51068.2051867931,29.9443,29.9508,29.9248,29.9313,51068.2052
2005-05-25 14:20:00,46.08,46.12,46.04,46.12,82942.99097452303,29.9378,29.9638,29.9118,29.9638,82942.991
2005-05-25 14:30:00,46.15,46.33,46.13,46.23,146349.82291785674,29.9833,30.1002,29.9703,30.0353,146349.8229
2005-05-25 14:40:00,46.24,46.32,46.22,46.25,53010.39643550783,30.0418,30.0937,30.0288,30.0483,53010.3964
2005-05-25 14:50:00,46.26,46.27,46.23,46.26,132069.0049126014,30.0547,30.0612,30.0353,30.0547,132069.0049
2005-05-25 15:00:00,46.26,46.28,46.2,46.22,46384.09688106935,30.0547,30.0677,30.0158,30.0288,46384.0969
2005-05-25 15:10:00,46.22,46.29,46.21,46.22,61807.38032674512,30.0288,30.0742,30.0223,30.0288,61807.3803
2005-05-25 15:20:00,46.22,46.23,46.14,46.14,53467.382611676,30.0288,30.0353,29.9768,29.9768,53467.3826
2005-05-25 15:30:00,46.14,46.22,46.14,46.19,71975.32274648693,29.9768,30.0288,29.9768,30.0093,71975.3227
2005-05-25 15:40:00,46.2,46.2,46.08,46.09,109105.4495601508,30.0158,30.0158,29.9378,29.9443,109105.4496
2005-05-25 15:50:00,46.09,46.13,46.03,46.1,177881.86907346052,29.9443,29.9703,29.9053,29.9508,177881.8691
2005-05-26 09:30:00,46.13,46.17,46.02,46.07,103393.12235804868,29.9703,29.9963,29.8988,29.9313,103393.1224
2005-05-26 09:40:00,46.08,46.08,45.97,46.02,91739.9748657603,29.9378,29.9378,29.8663,29.8988,91739.9749
2005-05-26 09:50:00,46.03,46.03,45.99,46.03,50382.72592254084,29.9053,29.9053,29.8793,29.9053,50382.7259
2005-05-26 10:00:00,46.03,46.22,46.01,46.22,100651.20530103963,29.9053,30.0288,29.8923,30.0288,100651.2053
2005-05-26 10:10:00,46.22,46.26,46.19,46.25,98594.76750828288,30.0288,30.0547,30.0093,30.0483,98594.7675
2005-05-26 10:20:00,46.26,46.29,46.22,46.24,102364.90346167028,30.0547,30.0742,30.0288,30.0418,102364.9035
2005-05-26 10:30:00,46.23,46.3,46.23,46.29,111733.1200731178,30.0353,30.0807,30.0353,30.0742,111733.1201
2005-05-26 10:40:00,46.29,46.33,46.29,46.3,48669.027761910205,30.0742,30.1002,30.0742,30.0807,48669.0278
2005-05-26 10:50:00,46.29,46.29,46.17,46.24,54952.58768422256,30.0742,30.0742,29.9963,30.0418,54952.5877
2005-05-26 11:00:00,46.24,46.24,46.2,46.22,42728.20747172398,30.0418,30.0418,30.0158,30.0288,42728.2075
2005-05-26 11:10:00,46.22,46.26,46.21,46.24,29818.34799497315,30.0288,30.0547,30.0223,30.0418,29818.348
2005-05-26 11:20:00,46.25,46.25,46.21,46.25,26162.458585627784,30.0483,30.0483,30.0223,30.0483,26162.4586
2005-05-26 11:30:00,46.24,46.26,46.19,46.22,46155.60379298526,30.0418,30.0547,30.0093,30.0288,46155.6038
2005-05-26 11:40:00,46.21,46.22,46.15,46.18,35759.16828515937,30.0223,30.0288,29.9833,30.0028,35759.1683
2005-05-26 11:50:00,46.18,46.19,46.15,46.15,58379.98400548384,30.0028,30.0093,29.9833,29.9833,58379.984
2005-05-26 12:00:00,46.15,46.15,46.12,46.12,62492.859590997374,29.9833,29.9833,29.9638,29.9638,62492.8596
2005-05-26 12:10:00,46.12,46.12,46.09,46.12,34730.94938878099,29.9638,29.9638,29.9443,29.9638,34730.9494
2005-05-26 12:20:00,46.11,46.15,46.08,46.12,44670.39872043871,29.9573,29.9833,29.9378,29.9638,44670.3987
2005-05-26 12:30:00,46.13,46.13,46.09,46.11,18850.67976693705,29.9703,29.9703,29.9443,29.9573,18850.6798
2005-05-26 12:40:00,46.11,46.15,46.08,46.15,60207.92871015652,29.9573,29.9833,29.9378,29.9833,60207.9287
2005-05-26 12:50:00,46.15,46.18,46.14,46.18,82143.26516622872,29.9833,30.0028,29.9768,30.0028,82143.2652
2005-05-26 13:00:00,46.15,46.15,46.07,46.11,107734.49103164628,29.9833,29.9833,29.9313,29.9573,107734.491
2005-05-26 13:10:00,46.11,46.11,46.02,46.02,43870.67291214441,29.9573,29.9573,29.8988,29.8988,43870.6729
2005-05-26 13:20:00,46.03,46.04,45.99,46.01,52096.424083171485,29.9053,29.9118,29.8793,29.8923,52096.4241
2005-05-26 13:30:00,46.01,46.08,46.01,46.08,42156.97475151376,29.8923,29.9378,29.8923,29.9378,42156.9748
2005-05-26 13:40:00,46.09,46.09,46.07,46.08,28104.649834342512,29.9443,29.9443,29.9313,29.9378,28104.6498
2005-05-26 13:50:00,46.08,46.15,46.07,46.15,46955.32960127956,29.9378,29.9833,29.9313,29.9833,46955.3296
2005-05-26 14:00:00,46.15,46.15,46.11,46.15,66491.48863246887,29.9833,29.9833,29.9573,29.9833,66491.4886
2005-05-26 14:10:00,46.15,46.17,46.12,46.16,52667.6568033817,29.9833,29.9963,29.9638,29.9898,52667.6568
2005-05-26 14:20:00,46.16,46.21,46.15,46.21,56323.546212727066,29.9898,30.0223,29.9833,30.0223,56323.5462
2005-05-26 14:30:00,46.21,46.21,46.14,46.14,43756.426368102366,30.0223,30.0223,29.9768,29.9768,43756.4264
2005-05-26 14:40:00,46.14,46.16,46.1,46.1,29818.34799497315,29.9768,29.9898,29.9508,29.9508,29818.348
2005-05-26 14:50:00,46.1,46.15,46.1,46.13,22963.55535245059,29.9508,29.9833,29.9508,29.9703,22963.5554
2005-05-26 15:00:00,46.13,46.17,46.13,46.16,61236.147606534905,29.9703,29.9963,29.9703,29.9898,61236.1476
2005-05-26 15:10:00,46.16,46.16,46.15,46.15,49011.76739403633,29.9898,29.9898,29.9833,29.9833,49011.7674
2005-05-26 15:20:00,46.15,46.21,46.15,46.19,95624.35736318976,29.9833,30.0223,29.9833,30.0093,95624.3574
2005-05-26 15:30:00,46.2,46.36,46.18,46.32,148863.24688678168,30.0158,30.1197,30.0028,30.0937,148863.2469
2005-05-26 15:40:00,46.33,46.34,46.27,46.27,140980.23534788072,30.1002,30.1067,30.0612,30.0612,140980.2353
2005-05-26 15:50:00,46.28,46.31,46.21,46.27,138238.3182908717,30.0677,30.0872,30.0223,30.0612,138238.3183
2005-05-27 09:30:00,46.29,46.35,46.26,46.3,128184.62241517194,30.0742,30.1132,30.0547,30.0807,128184.6224
2005-05-27 09:40:00,46.3,46.3,46.21,46.29,111047.64080886552,30.0807,30.0807,30.0223,30.0742,111047.6408
2005-05-27 09:50:00,46.29,46.34,46.28,46.3,79287.10156517765,30.0742,30.1067,30.0677,30.0807,79287.1016
2005-05-27 10:00:00,46.3,46.37,46.29,46.37,38729.57843025248,30.0807,30.1262,30.0742,30.1262,38729.5784
2005-05-27 10:10:00,46.37,46.38,46.33,46.38,61121.90106249286,30.1262,30.1327,30.1002,30.1327,61121.9011
2005-05-27 10:20:00,46.37,46.43,46.36,46.42,66719.98172055295,30.1262,30.1652,30.1197,30.1587,66719.9817
2005-05-27 10:30:00,46.42,46.47,46.42,46.43,52439.16371529761,30.1587,30.1912,30.1587,30.1652,52439.1637
2005-05-27 10:40:00,46.43,46.47,46.43,46.46,48669.027761910205,30.1652,30.1912,30.1652,30.1847,48669.0278
2005-05-27 10:50:00,46.46,46.55,46.46,46.53,105563.80669484747,30.1847,30.2432,30.1847,30.2302,105563.8067
2005-05-27 11:00:00,46.51,46.57,46.51,46.56,46726.83651319548,30.2172,30.2562,30.2172,30.2497,46726.8365
2005-05-27 11:10:00,46.55,46.56,46.53,46.53,44556.15217639667,30.2432,30.2497,30.2302,30.2302,44556.1522
2005-05-27 11:20:00,46.53,46.57,46.53,46.56,55980.80658060094,30.2302,30.2562,30.2302,30.2497,55980.8066
2005-05-27 11:30:00,46.55,46.57,46.52,46.53,35873.414829201414,30.2432,30.2562,30.2237,30.2302,35873.4148
2005-05-27 11:40:00,46.53,46.55,46.51,46.52,23192.048440534672,30.2302,30.2432,30.2172,30.2237,23192.0484
2005-05-27 11:50:00,46.52,46.56,46.5,46.51,49697.24665828859,30.2237,30.2497,30.2107,30.2172,49697.2467
2005-05-27 12:00:00,46.51,46.52,46.49,46.5,22620.81572032446,30.2172,30.2237,30.2042,30.2107,22620.8157
2005-05-27 12:10:00,46.5,46.57,46.49,46.55,78944.36193305152,30.2107,30.2562,30.2042,30.2432,78944.3619
2005-05-27 12:20:00,46.55,46.58,46.55,46.57,42042.72820747172,30.2432,30.2626,30.2432,30.2562,42042.7282
2005-05-27 12:30:00,46.56,46.59,46.56,46.57,24334.513880955103,30.2497,30.2691,30.2497,30.2562,24334.5139
2005-05-27 12:40:00,46.57,46.57,46.56,46.56,21478.35027990404,30.2562,30.2562,30.2497,30.2497,21478.3503
2005-05-27 12:50:00,46.56,46.58,46.54,46.58,29589.854906889068,30.2497,30.2626,30.2367,30.2626,29589.8549
2005-05-27 13:00:00,46.58,46.61,46.57,46.61,108534.2168399406,30.2626,30.2821,30.2562,30.2821,108534.2168
2005-05-27 13:10:00,46.61,46.61,46.57,46.59,23306.29498457672,30.2821,30.2821,30.2562,30.2691,23306.295
2005-05-27 13:20:00,46.59,46.61,46.57,46.57,104421.34125442704,30.2691,30.2821,30.2562,30.2562,104421.3413
2005-05-27 13:30:00,46.57,46.65,46.56,46.65,67976.69370501542,30.2562,30.3081,30.2497,30.3081,67976.6937
2005-05-27 13:40:00,46.65,46.69,46.64,46.66,56894.77893293728,30.3081,30.3341,30.3016,30.3146,56894.7789
2005-05-27 13:50:00,46.66,46.67,46.64,46.66,45698.61761681709,30.3146,30.3211,30.3016,30.3146,45698.6176
2005-05-27 14:00:00,46.66,46.67,46.65,46.66,74717.23980349595,30.3146,30.3211,30.3081,30.3146,74717.2398
2005-05-27 14:10:00,46.65,46.67,46.62,46.63,30503.82725922541,30.3081,30.3211,30.2886,30.2951,30503.8273
2005-05-27 14:20:00,46.63,46.64,46.6,46.63,31760.53924368788,30.2951,30.3016,30.2756,30.2951,31760.5392
2005-05-27 14:30:00,46.63,46.64,46.61,46.62,25819.71895350166,30.2951,30.3016,30.2821,30.2886,25819.719
2005-05-27 14:40:00,46.63,46.65,46.62,46.62,29361.36181880498,30.2951,30.3081,30.2886,30.2886,29361.3618
2005-05-27 14:50:00,46.63,46.64,46.61,46.64,34845.19593282303,30.2951,30.3016,30.2821,30.3016,34845.1959
2005-05-27 15:00:00,46.64,46.65,46.62,46.63,30503.82725922541,30.3016,30.3081,30.2886,30.2951,30503.8273
2005-05-27 15:10:00,46.63,46.64,46.61,46.62,42271.22129555581,30.2951,30.3016,30.2821,30.2886,42271.2213
2005-05-27 15:20:00,46.62,46.68,46.62,46.68,80772.3066377242,30.2886,30.3276,30.2886,30.3276,80772.3066
2005-05-27 15:30:00,46.68,46.68,46.62,46.64,83057.23751856506,30.3276,30.3276,30.2886,30.3016,83057.2375
2005-05-27 15:40:00,46.64,46.7,46.61,46.62,120872.8435964812,30.3016,30.3406,30.2821,30.2886,120872.8436
2005-05-27 15:50:00,46.6,46.64,46.52,46.6,120187.36433222896,30.2756,30.3016,30.2237,30.2756,120187.3643
2005-05-31 09:30:00,46.71,46.78,46.66,46.71,133554.20998514796,30.3471,30.3926,30.3146,30.3471,133554.21
2005-05-31 09:40:00,46.71,46.77,46.71,46.76,107391.75139952016,30.3471,30.3861,30.3471,30.3796,107391.7514
2005-05-31 09:50:00,46.76,46.78,46.74,46.77,218667.8852964698,30.3796,30.3926,30.3666,30.3861,218667.8853
2005-05-31 10:00:00,46.76,46.82,46.67,46.74,114132.29749800068,30.3796,30.4186,30.3211,30.3666,114132.2975
2005-05-31 10:10:00,46.74,46.78,46.72,46.76,155032.560265052,30.3666,30.3926,30.3536,30.3796,155032.5603
2005-05-31 10:20:00,46.76,46.82,46.74,46.82,116645.72146692562,30.3796,30.4186,30.3666,30.4186,116645.7215
2005-05-31 10:30:00,46.82,46.85,46.81,46.82,95738.6039072318,30.4186,30.4381,30.4121,30.4186,95738.6039
2005-05-31 10:40:00,46.82,46.87,46.81,46.87,129555.58094367644,30.4186,30.4511,30.4121,30.4511,129555.5809
2005-05-31 10:50:00,46.86,46.88,46.85,46.86,135496.40123386268,30.4446,30.4576,30.4381,30.4446,135496.4012
2005-05-31 11:00:00,46.87,46.89,46.85,46.85,96195.59008339998,30.4511,30.4641,30.4381,30.4381,96195.5901
2005-05-31 11:10:00,46.85,46.89,46.85,46.86,180052.55341025934,30.4381,30.4641,30.4381,30.4446,180052.5534
2005-05-31 11:20:00,46.87,46.88,46.83,46.86,109219.69610419284,30.4511,30.4576,30.4251,30.4446,109219.6961
2005-05-31 11:30:00,46.86,46.86,46.85,46.85,71975.32274648693,30.4446,30.4446,30.4381,30.4381,71975.3227
2005-05-31 11:40:00,46.85,46.85,46.85,46.85,36787.38718153776,30.4381,30.4381,30.4381,30.4381,36787.3872
2005-05-31 11:50:00,46.85,46.92,46.85,46.92,103507.36890209072,30.4381,30.4835,30.4381,30.4835,103507.3689
2005-05-31 12:00:00,46.95,47.05,46.95,47.04,219124.87147263795,30.503,30.568,30.503,30.5615,219124.8715
2005-05-31 12:10:00,47.03,47.06,47.01,47.06,84199.7029589855,30.555,30.5745,30.542,30.5745,84199.703
2005-05-31 12:20:00,47.06,47.25,47.06,47.24,278190.334742374,30.5745,30.6979,30.5745,30.6914,278190.3347
2005-05-31 12:30:00,47.24,47.28,47.2,47.2,250771.16417228372,30.6914,30.7174,30.6655,30.6655,250771.1642
2005-05-31 12:40:00,47.2,47.22,47.17,47.19,85799.1545755741,30.6655,30.6785,30.646,30.659,85799.1546
2005-05-31 12:50:00,47.19,47.19,47.09,47.09,131269.2791043071,30.659,30.659,30.594,30.594,131269.2791
2005-05-31 13:00:00,47.09,47.1,47.06,47.07,92196.96104192849,30.594,30.6005,30.5745,30.581,92196.961
2005-05-31 13:10:00,47.07,47.07,47.03,47.05,110247.91500057124,30.581,30.581,30.555,30.568,110247.915
2005-05-31 13:20:00,47.05,47.1,47.05,47.07,67519.70752884726,30.568,30.6005,30.568,30.581,67519.7075
2005-05-31 13:30:00,47.07,47.09,47.06,47.06,54267.1084199703,30.581,30.594,30.5745,30.5745,54267.1084
2005-05-31 13:40:00,47.06,47.09,47.06,47.08,165086.25614075174,30.5745,30.594,30.5745,30.5875,165086.2561
2005-05-31 13:50:00,47.08,47.12,47.08,47.1,87398.60619216268,30.5875,30.6135,30.5875,30.6005,87398.6062
2005-05-31 14:00:00,47.1,47.13,47.08,47.1,66605.7351765109,30.6005,30.62,30.5875,30.6005,66605.7352
2005-05-31 14:10:00,47.1,47.12,47.05,47.11,205415.28618759284,30.6005,30.6135,30.568,30.607,205415.2862
2005-05-31 14:20:00,47.11,47.13,47.11,47.13,107848.73757568834,30.607,30.62,30.607,30.62,107848.7376
2005-05-31 14:30:00,47.12,47.21,47.11,47.19,334285.387867017,30.6135,30.672,30.607,30.659,334285.3879
2005-05-31 14:40:00,47.19,47.21,47.16,47.16,101793.67074146008,30.659,30.672,30.6395,30.6395,101793.6707
2005-05-31 14:50:00,47.16,47.2,47.16,47.18,59522.44944590426,30.6395,30.6655,30.6395,30.6525,59522.4494
2005-05-31 15:00:00,47.19,47.22,47.18,47.18,85913.40111961613,30.659,30.6785,30.6525,30.6525,85913.4011
2005-05-31 15:10:00,47.19,47.24,47.18,47.2,72660.80201073918,30.659,30.6914,30.6525,30.6655,72660.802
2005-05-31 15:20:00,47.2,47.23,47.16,47.16,90483.26288129784,30.6655,30.6849,30.6395,30.6395,90483.2629
2005-05-31 15:30:00,47.17,47.18,47.1,47.15,277619.10202216386,30.646,30.6525,30.6005,30.633,277619.102
2005-05-31 15:40:00,47.15,47.2,47.13,47.18,366731.4063749572,30.633,30.6655,30.62,30.6525,366731.4064
2005-05-31 15:50:00,47.18,47.2,47.16,47.16,342853.8786701702,30.6525,30.6655,30.6395,30.6395,342853.8787
2005-06-01 09:30:00,46.96,47.13,46.95,47.13,229178.5673483377,30.5095,30.62,30.503,30.62,229178.5673
2005-06-01 09:40:00,47.13,47.13,46.97,47.01,119044.89889180852,30.62,30.62,30.516,30.542,119044.8989
2005-06-01 09:50:00,47.02,47.08,47.01,47.07,93682.16611447504,30.5485,30.5875,30.542,30.581,93682.1661
2005-06-01 10:00:00,47.08,47.4,47.07,47.36,398948.9317948132,30.5875,30.7954,30.581,30.7694,398948.9318
2005-06-01 10:10:00,47.4,47.62,47.37,47.56,260482.1204158574,30.7954,30.9383,30.7759,30.8993,260482.1204
2005-06-01 10:20:00,47.56,47.62,47.53,47.59,228493.08808408547,30.8993,30.9383,30.8799,30.9188,228493.0881
2005-06-01 10:30:00,47.59,47.6,47.54,47.54,134582.42888152634,30.9188,30.9253,30.8864,30.8864,134582.4289
2005-06-01 10:40:00,47.53,47.57,47.49,47.52,161201.8736433223,30.8799,30.9058,30.8539,30.8734,161201.8736
2005-06-01 10:50:00,47.52,47.63,47.52,47.62,203930.08111504628,30.8734,30.9448,30.8734,30.9383,203930.0811
2005-06-01 11:00:00,47.61,47.63,47.58,47.59,148520.50725465556,30.9318,30.9448,30.9123,30.9188,148520.5073
2005-06-01 11:10:00,47.58,47.66,47.58,47.65,139038.044099166,30.9123,30.9643,30.9123,30.9578,139038.0441
2005-06-01 11:20:00,47.63,47.69,47.63,47.69,96652.57625956814,30.9448,30.9838,30.9448,30.9838,96652.5763
2005-06-01 11:30:00,47.69,47.7,47.63,47.65,179367.0741460071,30.9838,30.9903,30.9448,30.9578,179367.0741
2005-06-01 11:40:00,47.64,47.64,47.56,47.57,51525.19136296127,30.9513,30.9513,30.8993,30.9058,51525.1914
2005-06-01 11:50:00,47.57,47.62,47.57,47.6,59293.95635782018,30.9058,30.9383,30.9058,30.9253,59293.9564
2005-06-01 12:00:00,47.61,47.61,47.52,47.53,54952.58768422256,30.9318,30.9318,30.8734,30.8799,54952.5877
2005-06-01 12:10:00,47.53,47.54,47.49,47.49,75745.45869987433,30.8799,30.8864,30.8539,30.8539,75745.4587
2005-06-01 12:20:00,47.49,47.49,47.41,47.42,158802.6962184394,30.8539,30.8539,30.8019,30.8084,158802.6962
2005-06-01 12:30:00,47.42,47.44,47.38,47.44,134468.1823374843,30.8084,30.8214,30.7824,30.8214,134468.1823
2005-06-01 12:40:00,47.44,47.46,47.4,47.41,44898.89180852279,30.8214,30.8344,30.7954,30.8019,44898.8918
2005-06-01 12:50:00,47.41,47.46,47.39,47.46,38615.33188621044,30.8019,30.8344,30.7889,30.8344,38615.3319
2005-06-01 13:00:00,47.46,47.46,47.41,47.42,43642.17982406032,30.8344,30.8344,30.8019,30.8084,43642.1798
2005-06-01 13:10:00,47.42,47.43,47.37,47.39,62835.5992231235,30.8084,30.8149,30.7759,30.7889,62835.5992
2005-06-01 13:20:00,47.4,47.44,47.38,47.42,43870.67291214441,30.7954,30.8214,30.7824,30.8084,43870.6729
2005-06-01 13:30:00,47.43,47.46,47.38,47.41,36558.89409345367,30.8149,30.8344,30.7824,30.8019,36558.8941
2005-06-01 13:40:00,47.4,47.42,47.32,47.33,75516.96561179025,30.7954,30.8084,30.7434,30.7499,75516.9656
2005-06-01 13:50:00,47.33,47.34,47.27,47.34,90254.76979321377,30.7499,30.7564,30.7109,30.7564,90254.7698
2005-06-01 14:00:00,47.34,47.36,47.28,47.28,104992.57397463729,30.7564,30.7694,30.7174,30.7174,104992.574
2005-06-01 14:10:00,47.3,47.34,47.19,47.25,181766.25157089,30.7304,30.7564,30.659,30.6979,181766.2516
2005-06-01 14:20:00,47.24,47.29,47.2,47.27,134239.6892494002,30.6914,30.7239,30.6655,30.7109,134239.6892
2005-06-01 14:30:00,47.27,47.32,47.27,47.31,111276.1338969496,30.7109,30.7434,30.7109,30.7369,111276.1339
2005-06-01 14:40:00,47.31,47.32,47.26,47.27,275105.6780532389,30.7369,30.7434,30.7044,30.7109,275105.6781
2005-06-01 14:50:00,47.27,47.27,47.2,47.22,215697.47515137668,30.7109,30.7109,30.6655,30.6785,215697.4752
2005-06-01 15:00:00,47.23,47.3,47.22,47.27,109790.92882440306,30.6849,30.7304,30.6785,30.7109,109790.9288
2005-06-01 15:10:00,47.27,47.3,47.27,47.27,127042.15697475152,30.7109,30.7304,30.7109,30.7109,127042.157
2005-06-01 15:20:00,47.27,47.32,47.27,47.27,120872.8435964812,30.7109,30.7434,30.7109,30.7109,120872.8436
2005-06-01 15:30:00,47.27,47.4,47.27,47.35,135267.90814577858,30.7109,30.7954,30.7109,30.7629,135267.9081
2005-06-01 15:40:00,47.36,47.39,47.34,47.37,122358.04866902776,30.7694,30.7889,30.7564,30.7759,122358.0487
2005-06-01 15:50:00,47.37,47.37,47.37,47.37,0.0,30.7759,30.7759,30.7759,30.7759,0.0
2005-06-02 09:30:00,47.18,47.35,47.13,47.34,175139.9520164515,30.6525,30.7629,30.62,30.7564,175139.952
2005-06-02 09:40:00,47.35,47.37,47.25,47.33,116988.46109905175,30.7629,30.7759,30.6979,30.7499,116988.4611
2005-06-02 09:50:00,47.35,47.44,47.35,47.36,138009.82520278762,30.7629,30.8214,30.7629,30.7694,138009.8252
2005-06-02 10:00:00,47.35,47.45,47.35,47.41,82486.00479835486,30.7629,30.8279,30.7629,30.8019,82486.0048
2005-06-02 10:10:00,47.4,47.44,47.33,47.33,129898.3205758026,30.7954,30.8214,30.7499,30.7499,129898.3206
2005-06-02 10:20:00,47.34,47.41,47.33,47.38,41014.50931109334,30.7564,30.8019,30.7499,30.7824,41014.5093
2005-06-02 10:30:00,47.36,47.45,47.27,47.31,75859.70524391637,30.7694,30.8279,30.7109,30.7369,75859.7052
2005-06-02 10:40:00,47.31,47.48,47.31,47.4,36901.6337255798,30.7369,30.8474,30.7369,30.7954,36901.6337
2005-06-02 10:50:00,47.39,47.42,47.27,47.33,41699.9885753456,30.7889,30.8084,30.7109,30.7499,41699.9886
2005-06-02 11:00:00,47.33,47.34,47.24,47.27,60322.17525419856,30.7499,30.7564,30.6914,30.7109,60322.1753
2005-06-02 11:10:00,47.26,47.27,47.24,47.24,32560.265051982176,30.7044,30.7109,30.6914,30.6914,32560.2651
2005-06-02 11:20:00,47.24,47.26,47.23,47.24,54838.34114018051,30.6914,30.7044,30.6849,30.6914,54838.3411
2005-06-02 11:30:00,47.24,47.27,47.22,47.27,46955.32960127956,30.6914,30.7109,30.6785,30.7109,46955.3296
2005-06-02 11:40:00,47.27,47.29,47.26,47.27,124300.2399177425,30.7109,30.7239,30.7044,30.7109,124300.2399
2005-06-02 11:50:00,47.27,47.33,47.27,47.32,85113.67531132183,30.7109,30.7499,30.7109,30.7434,85113.6753
2005-06-02 12:00:00,47.32,47.37,47.31,47.36,241060.2079287101,30.7434,30.7759,30.7369,30.7694,241060.2079
2005-06-02 12:10:00,47.36,47.39,47.34,47.36,103621.61544613275,30.7694,30.7889,30.7564,30.7694,103621.6154
2005-06-02 12:20:00,47.36,47.48,47.36,47.48,57466.01165314749,30.7694,30.8474,30.7694,30.8474,57466.0117
2005-06-02 12:30:00,47.47,47.5,47.47,47.49,77687.64994858905,30.8409,30.8604,30.8409,30.8539,77687.6499
2005-06-02 12:40:00,47.49,47.51,47.48,47.48,24677.25351308123,30.8539,30.8669,30.8474,30.8474,24677.2535
2005-06-02 12:50:00,47.49,47.49,47.46,47.47,69576.14532160402,30.8539,30.8539,30.8344,30.8409,69576.1453
2005-06-02 13:00:00,47.46,47.49,47.46,47.47,38044.09916600023,30.8344,30.8539,30.8344,30.8409,38044.0992
2005-06-02 13:10:00,47.47,47.49,47.44,47.46,89455.04398491945,30.8409,30.8539,30.8214,30.8344,89455.044
2005-06-02 13:20:00,47.45,47.46,47.44,47.45,27190.67748200617,30.8279,30.8344,30.8214,30.8279,27190.6775
2005-06-02 13:30:00,47.44,47.45,47.42,47.43,30618.073803267453,30.8214,30.8279,30.8084,30.8149,30618.0738
2005-06-02 13:40:00,47.43,47.43,47.4,47.42,78144.63612475722,30.8149,30.8149,30.7954,30.8084,78144.6361
2005-06-02 13:50:00,47.42,47.44,47.42,47.43,17593.96778247458,30.8084,30.8214,30.8084,30.8149,17593.9678
2005-06-02 14:00:00,47.44,47.49,47.43,47.45,97566.5486119045,30.8214,30.8539,30.8149,30.8279,97566.5486
2005-06-02 14:10:00,47.45,47.45,47.42,47.42,54609.84805209642,30.8279,30.8279,30.8084,30.8084,54609.8481
2005-06-02 14:20:00,47.42,47.54,47.42,47.5,153090.36901633727,30.8084,30.8864,30.8084,30.8604,153090.369
2005-06-02 14:30:00,47.52,47.52,47.49,47.5,27876.156746258424,30.8734,30.8734,30.8539,30.8604,27876.1567
2005-06-02 14:40:00,47.49,47.52,47.49,47.49,27761.910202216382,30.8539,30.8734,30.8539,30.8539,27761.9102
2005-06-02 14:50:00,47.48,47.57,47.48,47.53,107734.49103164628,30.8474,30.9058,30.8474,30.8799,107734.491
2005-06-02 15:00:00,47.53,47.55,47.48,47.49,43299.4401919342,30.8799,30.8929,30.8474,30.8539,43299.4402
2005-06-02 15:10:00,47.48,47.49,47.44,47.47,59065.463269736094,30.8474,30.8539,30.8214,30.8409,59065.4633
2005-06-02 15:20:00,47.47,47.5,47.45,47.48,78373.12921284132,30.8409,30.8604,30.8279,30.8474,78373.1292
2005-06-02 15:30:00,47.47,47.49,47.4,47.49,71975.32274648693,30.8409,30.8539,30.7954,30.8539,71975.3227
2005-06-02 15:40:00,47.49,47.52,47.46,47.5,157431.73768993487,30.8539,30.8734,30.8344,30.8604,157431.7377
2005-06-02 15:50:00,47.49,47.55,47.44,47.49,174911.4589283674,30.8539,30.8929,30.8214,30.8539,174911.4589
2005-06-03 09:30:00,47.49,47.56,47.43,47.56,100308.46566891352,30.8539,30.8993,30.8149,30.8993,100308.4657
2005-06-03 09:40:00,47.56,47.61,47.53,47.56,112418.59933737003,30.8993,30.9318,30.8799,30.8993,112418.5993
2005-06-03 09:50:00,47.56,47.62,47.53,47.6,105678.05323888952,30.8993,30.9383,30.8799,30.9253,105678.0532
2005-06-03 10:00:00,47.58,47.63,47.55,47.63,156175.02570547242,30.9123,30.9448,30.8929,30.9448,156175.0257
2005-06-03 10:10:00,47.62,47.66,47.58,47.64,96995.31589169428,30.9383,30.9643,30.9123,30.9513,96995.3159
2005-06-03 10:20:00,47.64,47.69,47.62,47.66,73689.02090711756,30.9513,30.9838,30.9383,30.9643,73689.0209
2005-06-03 10:30:00,47.66,47.69,47.64,47.67,113561.06477779048,30.9643,30.9838,30.9513,30.9708,113561.0648
2005-06-03 10:40:00,47.67,47.69,47.67,47.69,37130.12681366389,30.9708,30.9838,30.9708,30.9838,37130.1268
2005-06-03 10:50:00,47.68,47.72,47.67,47.7,133097.2238089798,30.9773,31.0033,30.9708,30.9903,133097.2238
2005-06-03 11:00:00,47.7,47.71,47.67,47.68,37358.61990174797,30.9903,30.9968,30.9708,30.9773,37358.6199
2005-06-03 11:10:00,47.68,47.68,47.62,47.64,46841.08305723752,30.9773,30.9773,30.9383,30.9513,46841.0831
2005-06-03 11:20:00,47.64,47.67,47.63,47.67,30732.32034730949,30.9513,30.9708,30.9448,30.9708,30732.3203
2005-06-03 11:30:00,47.66,47.67,47.65,47.66,101450.93110933396,30.9643,30.9708,30.9578,30.9643,101450.9311
2005-06-03 11:40:00,47.66,47.66,47.58,47.59,97909.2882440306,30.9643,30.9643,30.9123,30.9188,97909.2882
2005-06-03 11:50:00,47.59,47.59,47.48,47.49,108534.2168399406,30.9188,30.9188,30.8474,30.8539,108534.2168
2005-06-03 12:00:00,47.49,47.49,47.37,47.42,166457.21466925627,30.8539,30.8539,30.7759,30.8084,166457.2147
2005-06-03 12:10:00,47.42,47.43,47.29,47.38,176396.66400091397,30.8084,30.8149,30.7239,30.7824,176396.664
2005-06-03 12:20:00,47.37,47.37,47.32,47.33,44556.15217639667,30.7759,30.7759,30.7434,30.7499,44556.1522
2005-06-03 12:30:00,47.31,47.37,47.28,47.35,67176.96789672112,30.7369,30.7759,30.7174,30.7629,67176.9679
2005-06-03 12:40:00,47.35,47.36,47.3,47.33,82143.26516622872,30.7629,30.7694,30.7304,30.7499,82143.2652
2005-06-03 12:50:00,47.31,47.35,47.3,47.34,90940.24905746602,30.7369,30.7629,30.7304,30.7564,90940.2491
2005-06-03 13:00:00,47.34,47.34,47.27,47.3,88084.08545641495,30.7564,30.7564,30.7109,30.7304,88084.0855
2005-06-03 13:10:00,47.31,47.33,47.27,47.28,54267.1084199703,30.7369,30.7499,30.7109,30.7174,54267.1084
2005-06-03 13:20:00,47.28,47.31,47.24,47.31,67862.44716097339,30.7174,30.7369,30.6914,30.7369,67862.4472
2005-06-03 13:30:00,47.32,47.32,47.27,47.27,87284.35964812065,30.7434,30.7434,30.7109,30.7109,87284.3596
2005-06-03 13:40:00,47.27,47.31,47.26,47.27,44784.64526448075,30.7109,30.7369,30.7044,30.7109,44784.6453
2005-06-03 13:50:00,47.29,47.29,47.24,47.28,39300.8111504627,30.7239,30.7239,30.6914,30.7174,39300.8112
2005-06-03 14:00:00,47.27,47.29,47.2,47.28,66034.5024563007,30.7109,30.7239,30.6655,30.7174,66034.5025
2005-06-03 14:10:00,47.28,47.4,47.26,47.4,75059.97943562207,30.7174,30.7954,30.7044,30.7954,75059.9794
2005-06-03 14:20:00,47.4,47.42,47.38,47.41,55752.31349251685,30.7954,30.8084,30.7824,30.8019,55752.3135
2005-06-03 14:30:00,47.4,47.4,47.35,47.36,58951.21672569405,30.7954,30.7954,30.7629,30.7694,58951.2167
2005-06-03 14:40:00,47.36,47.4,47.35,47.39,64549.29738375414,30.7694,30.7954,30.7629,30.7889,64549.2974
2005-06-03 14:50:00,47.38,47.39,47.32,47.35,68433.67988118359,30.7824,30.7889,30.7434,30.7629,68433.6799
2005-06-03 15:00:00,47.36,47.39,47.31,47.34,219467.61110476407,30.7694,30.7889,30.7369,30.7564,219467.6111
2005-06-03 15:10:00,47.35,47.36,47.31,47.34,141894.20770021708,30.7629,30.7694,30.7369,30.7564,141894.2077
2005-06-03 15:20:00,47.33,47.34,47.3,47.32,135382.15468982063,30.7499,30.7564,30.7304,30.7434,135382.1547
2005-06-03 15:30:00,47.34,47.38,47.3,47.34,102593.39654975435,30.7564,30.7824,30.7304,30.7564,102593.3965
2005-06-03 15:40:00,47.34,47.45,47.34,47.42,130698.04638409687,30.7564,30.8279,30.7564,30.8084,130698.0464
2005-06-03 15:50:00,47.42,47.45,47.36,47.41,166799.9543013824,30.8084,30.8279,30.7694,30.8019,166799.9543
2005-06-06 09:30:00,47.47,47.58,47.4,47.45,160402.14783502798,30.8409,30.9123,30.7954,30.8279,160402.1478
2005-06-06 09:40:00,47.44,47.45,47.29,47.31,171941.0487832743,30.8214,30.8279,30.7239,30.7369,171941.0488
2005-06-06 09:50:00,47.32,47.35,47.28,47.28,91739.9748657603,30.7434,30.7629,30.7174,30.7174,91739.9749
2005-06-06 10:00:00,47.29,47.33,47.27,47.28,128184.62241517194,30.7239,30.7499,30.7109,30.7174,128184.6224
2005-06-06 10:10:00,47.31,47.34,47.29,47.31,98252.02787615676,30.7369,30.7564,30.7239,30.7369,98252.0279
2005-06-06 10:20:00,47.32,47.34,47.29,47.34,131612.01873643324,30.7434,30.7564,30.7239,30.7564,131612.0187
2005-06-06 10:30:00,47.34,47.36,47.33,47.34,89683.53707300355,30.7564,30.7694,30.7499,30.7564,89683.5371
2005-06-06 10:40:00,47.34,47.36,47.33,47.34,97909.2882440306,30.7564,30.7694,30.7499,30.7564,97909.2882
2005-06-06 10:50:00,47.34,47.34,47.18,47.21,85456.41494344796,30.7564,30.7564,30.6525,30.672,85456.4149
2005-06-06 11:00:00,47.2,47.28,47.18,47.27,183822.6893636468,30.6655,30.7174,30.6525,30.7109,183822.6894
2005-06-06 11:10:00,47.27,47.28,47.27,47.28,79401.3481092197,30.7109,30.7174,30.7109,30.7174,79401.3481
2005-06-06 11:20:00,47.28,47.33,47.27,47.28,46155.60379298526,30.7174,30.7499,30.7109,30.7174,46155.6038
2005-06-06 11:30:00,47.29,47.31,47.28,47.31,63292.58539929168,30.7239,30.7369,30.7174,30.7369,63292.5854
2005-06-06 11:40:00,47.31,47.34,47.29,47.31,47069.5761453216,30.7369,30.7564,30.7239,30.7369,47069.5761
2005-06-06 11:50:00,47.31,47.35,47.29,47.32,41585.74203130356,30.7369,30.7629,30.7239,30.7434,41585.742
2005-06-06 12:00:00,47.33,47.38,47.32,47.37,62949.84576716554,30.7499,30.7824,30.7434,30.7759,62949.8458
2005-06-06 12:10:00,47.37,47.42,47.37,47.42,57808.75128527362,30.7759,30.8084,30.7759,30.8084,57808.7513
2005-06-06 12:20:00,47.42,47.43,47.36,47.37,59750.942533988346,30.8084,30.8149,30.7694,30.7759,59750.9425
2005-06-06 12:30:00,47.37,47.4,47.32,47.32,97338.0555238204,30.7759,30.7954,30.7434,30.7434,97338.0555
2005-06-06 12:40:00,47.33,47.33,47.29,47.3,99280.24677253512,30.7499,30.7499,30.7239,30.7304,99280.2468
2005-06-06 12:50:00,47.3,47.31,47.28,47.29,42385.467839597855,30.7304,30.7369,30.7174,30.7239,42385.4678
2005-06-06 13:00:00,47.3,47.3,47.27,47.27,39986.29041471495,30.7304,30.7304,30.7109,30.7109,39986.2904
2005-06-06 13:10:00,47.27,47.32,47.27,47.3,29247.11527476294,30.7109,30.7434,30.7109,30.7304,29247.1153
2005-06-06 13:20:00,47.3,47.32,47.29,47.31,36444.64754941163,30.7304,30.7434,30.7239,30.7369,36444.6475
2005-06-06 13:30:00,47.31,47.34,47.29,47.32,75059.97943562207,30.7369,30.7564,30.7239,30.7434,75059.9794
2005-06-06 13:40:00,47.32,47.37,47.3,47.36,45013.138352564834,30.7434,30.7759,30.7304,30.7694,45013.1384
2005-06-06 13:50:00,47.36,47.4,47.35,47.35,104078.60162230092,30.7694,30.7954,30.7629,30.7629,104078.6016
2005-06-06 14:00:00,47.34,47.42,47.32,47.39,97109.56243573633,30.7564,30.8084,30.7434,30.7889,97109.5624
2005-06-06 14:10:00,47.39,47.4,47.32,47.33,51867.9309950874,30.7889,30.7954,30.7434,30.7499,51867.931
2005-06-06 14:20:00,47.33,47.34,47.29,47.3,53467.382611676,30.7499,30.7564,30.7239,30.7304,53467.3826
2005-06-06 14:30:00,47.31,47.38,47.29,47.36,123614.76065349024,30.7369,30.7824,30.7239,30.7694,123614.7607
2005-06-06 14:40:00,47.37,47.37,47.27,47.28,123272.02102136413,30.7759,30.7759,30.7109,30.7174,123272.021
2005-06-06 14:50:00,47.28,47.34,47.28,47.31,26162.458585627784,30.7174,30.7564,30.7174,30.7369,26162.4586
2005-06-06 15:00:00,47.31,47.31,47.26,47.27,126013.93807837312,30.7369,30.7369,30.7044,30.7109,126013.9381
2005-06-06 15:10:00,47.27,47.28,47.22,47.27,60550.668342282646,30.7109,30.7174,30.6785,30.7109,60550.6683
2005-06-06 15:20:00,47.27,47.36,47.27,47.34,92768.19376213868,30.7109,30.7694,30.7109,30.7564,92768.1938
2005-06-06 15:30:00,47.34,47.42,47.31,47.38,236947.3323431966,30.7564,30.8084,30.7369,30.7824,236947.3323
2005-06-06 15:40:00,47.38,47.47,47.37,47.42,138009.82520278762,30.7824,30.8409,30.7759,30.8084,138009.8252
2005-06-06 15:50:00,47.39,47.45,47.36,47.42,174797.21238432536,30.7889,30.8279,30.7694,30.8084,174797.2124
2005-06-07 09:30:00,47.33,47.42,47.27,47.34,196275.56266422945,30.7499,30.8084,30.7109,30.7564,196275.5627
2005-06-07 09:40:00,47.33,47.57,47.33,47.56,159031.18930652348,30.7499,30.9058,30.7499,30.8993,159031.1893
2005-06-07 09:50:00,47.53,47.75,47.53,47.74,197532.27464869188,30.8799,31.0228,30.8799,31.0163,197532.2746
2005-06-07 10:00:00,47.74,47.77,47.68,47.76,119730.37815606076,31.0163,31.0358,30.9773,31.0293,119730.3782
2005-06-07 10:10:00,47.77,47.91,47.77,47.91,164857.76305266767,31.0358,31.1267,31.0358,31.1267,164857.7631
2005-06-07 10:20:00,47.9,48.03,47.89,48.03,180509.5395864275,31.1202,31.2047,31.1137,31.2047,180509.5396
2005-06-07 10:30:00,48.03,48.05,48.02,48.04,189992.00274191707,31.2047,31.2177,31.1982,31.2112,189992.0027
2005-06-07 10:40:00,48.05,48.08,48.02,48.03,135039.4150576945,31.2177,31.2372,31.1982,31.2047,135039.4151
2005-06-07 10:50:00,48.03,48.05,47.98,48.05,97223.80897977836,31.2047,31.2177,31.1722,31.2177,97223.809
2005-06-07 11:00:00,48.05,48.08,48.04,48.05,111847.36661715985,31.2177,31.2372,31.2112,31.2177,111847.3666
2005-06-07 11:10:00,48.05,48.08,48.05,48.05,79744.08774134582,31.2177,31.2372,31.2177,31.2177,79744.0877
2005-06-07 11:20:00,48.05,48.06,48.04,48.04,83742.71678281733,31.2177,31.2242,31.2112,31.2112,83742.7168
2005-06-07 11:30:00,48.04,48.05,48.04,48.04,108419.97029589854,31.2112,31.2177,31.2112,31.2112,108419.9703
2005-06-07 11:40:00,48.03,48.03,47.99,48.01,92653.94721809664,31.2047,31.2047,31.1787,31.1917,92653.9472
2005-06-07 11:50:00,48.01,48.01,47.98,48.01,129898.3205758026,31.1917,31.1917,31.1722,31.1917,129898.3206
2005-06-07 12:00:00,48.0,48.04,47.99,48.03,50725.465554666975,31.1852,31.2112,31.1787,31.2047,50725.4656
2005-06-07 12:10:00,48.03,48.08,48.02,48.06,57466.01165314749,31.2047,31.2372,31.1982,31.2242,57466.0117
2005-06-07 12:20:00,48.06,48.08,48.06,48.06,34616.702844738946,31.2242,31.2372,31.2242,31.2242,34616.7028
2005-06-07 12:30:00,48.06,48.06,48.04,48.05,52439.16371529761,31.2242,31.2242,31.2112,31.2177,52439.1637
2005-06-07 12:40:00,48.03,48.08,48.03,48.07,48097.79504169999,31.2047,31.2372,31.2047,31.2307,48097.795
2005-06-07 12:50:00,48.06,48.1,48.05,48.09,132411.74454472752,31.2242,31.2502,31.2177,31.2437,132411.7445
2005-06-07 13:00:00,48.09,48.11,48.07,48.1,73232.0347309494,31.2437,31.2567,31.2307,31.2502,73232.0347
2005-06-07 13:10:00,48.11,48.12,48.1,48.1,121215.58322860734,31.2567,31.2632,31.2502,31.2502,121215.5832
2005-06-07 13:20:00,48.11,48.11,48.07,48.08,67176.96789672112,31.2567,31.2567,31.2307,31.2372,67176.9679
2005-06-07 13:30:00,48.08,48.09,48.03,48.03,108648.46338398264,31.2372,31.2437,31.2047,31.2047,108648.4634
2005-06-07 13:40:00,48.03,48.03,47.94,47.94,117673.940363304,31.2047,31.2047,31.1462,31.1462,117673.9404
2005-06-07 13:50:00,47.95,47.95,47.9,47.9,62378.61304695533,31.1527,31.1527,31.1202,31.1202,62378.613
2005-06-07 14:00:00,47.9,47.9,47.84,47.85,130469.5532960128,31.1202,31.1202,31.0813,31.0878,130469.5533
2005-06-07 14:10:00,47.85,47.92,47.76,47.91,225179.9383068662,31.0878,31.1332,31.0293,31.1267,225179.9383
2005-06-07 14:20:00,47.91,47.91,47.82,47.85,99851.47949274536,31.1267,31.1267,31.0683,31.0878,99851.4795
2005-06-07 14:30:00,47.85,48.04,47.85,48.01,99622.98640466126,31.0878,31.2112,31.0878,31.1917,99622.9864
2005-06-07 14:40:00,48.0,48.0,47.92,47.97,206557.75162801327,31.1852,31.1852,31.1332,31.1657,206557.7516
2005-06-07 14:50:00,47.97,48.0,47.97,47.97,60093.68216611448,31.1657,31.1852,31.1657,31.1657,60093.6822
2005-06-07 15:00:00,47.97,48.02,47.97,47.98,128298.868959214,31.1657,31.1982,31.1657,31.1722,128298.869
2005-06-07 15:10:00,47.97,48.05,47.97,48.03,232491.71712555696,31.1657,31.2177,31.1657,31.2047,232491.7171
2005-06-07 15:20:00,48.02,48.05,47.98,47.99,282303.2103278876,31.1982,31.2177,31.1722,31.1787,282303.2103
2005-06-07 15:30:00,47.98,47.98,47.92,47.95,218439.3922083857,31.1722,31.1722,31.1332,31.1527,218439.3922
2005-06-07 15:40:00,47.94,47.98,47.91,47.97,184508.168627899,31.1462,31.1722,31.1267,31.1657,184508.1686
2005-06-07 15:50:00,47.97,47.98,47.91,47.96,250656.91762824176,31.1657,31.1722,31.1267,31.1592,250656.9176
2005-06-08 09:30:00,48.05,48.12,47.97,48.09,217182.68022392323,31.2177,31.2632,31.1657,31.2437,217182.6802
2005-06-08 09:40:00,48.08,48.14,48.04,48.11,97909.2882440306,31.2372,31.2762,31.2112,31.2567,97909.2882
2005-06-08 09:50:00,48.12,48.19,48.09,48.18,503370.2730492403,31.2632,31.3087,31.2437,31.3022,503370.273
2005-06-08 10:00:00,48.19,48.19,48.1,48.13,145664.34365360448,31.3087,31.3087,31.2502,31.2697,145664.3437
2005-06-08 10:10:00,48.12,48.15,48.09,48.11,73003.54164286531,31.2632,31.2827,31.2437,31.2567,73003.5416
2005-06-08 10:20:00,48.11,48.12,48.01,48.01,120758.59705243916,31.2567,31.2632,31.1917,31.1917,120758.5971
2005-06-08 10:30:00,48.02,48.02,47.94,47.98,59293.95635782018,31.1982,31.1982,31.1462,31.1722,59293.9564
2005-06-08 10:40:00,48.0,48.05,47.98,48.01,60550.668342282646,31.1852,31.2177,31.1722,31.1917,60550.6683
2005-06-08 10:50:00,48.02,48.06,47.98,48.05,53695.87569976009,31.1982,31.2242,31.1722,31.2177,53695.8757
2005-06-08 11:00:00,48.06,48.09,48.01,48.05,118359.41962755629,31.2242,31.2437,31.1917,31.2177,118359.4196
2005-06-08 11:10:00,48.04,48.05,47.99,48.03,63406.83194333372,31.2112,31.2177,31.1787,31.2047,63406.8319
2005-06-08 11:20:00,48.03,48.03,47.99,48.01,26505.19821775392,31.2047,31.2047,31.1787,31.1917,26505.1982
2005-06-08 11:30:00,48.02,48.03,47.96,47.97,26619.44476179596,31.1982,31.2047,31.1592,31.1657,26619.4448
2005-06-08 11:40:00,47.96,48.01,47.93,47.93,158916.94276248143,31.1592,31.1917,31.1397,31.1397,158916.9428
2005-06-08 11:50:00,47.93,47.98,47.91,47.98,106592.02559122589,31.1397,31.1722,31.1267,31.1722,106592.0256
2005-06-08 12:00:00,47.98,48.0,47.93,47.95,28561.636010510683,31.1722,31.1852,31.1397,31.1527,28561.636
2005-06-08 12:10:00,47.94,48.0,47.91,47.92,36901.6337255798,31.1462,31.1852,31.1267,31.1332,36901.6337
2005-06-08 12:20:00,47.91,47.98,47.91,47.97,29018.62218667885,31.1267,31.1722,31.1267,31.1657,29018.6222
2005-06-08 12:30:00,47.96,47.98,47.94,47.98,27304.92402604821,31.1592,31.1722,31.1462,31.1722,27304.924
2005-06-08 12:40:00,47.98,48.03,47.98,48.03,32446.01850794013,31.1722,31.2047,31.1722,31.2047,32446.0185
2005-06-08 12:50:00,48.03,48.04,47.96,47.96,21478.35027990404,31.2047,31.2112,31.1592,31.1592,21478.3503
2005-06-08 13:00:00,47.96,47.98,47.95,47.96,17479.72123843254,31.1592,31.1722,31.1527,31.1592,17479.7212
2005-06-08 13:10:00,47.94,47.95,47.88,47.91,22392.32263224037,31.1462,31.1527,31.1072,31.1267,22392.3226
2005-06-08 13:20:00,47.91,47.92,47.91,47.91,15766.023077801896,31.1267,31.1332,31.1267,31.1267,15766.0231
2005-06-08 13:30:00,47.91,47.91,47.89,47.9,23192.048440534672,31.1267,31.1267,31.1137,31.1202,23192.0484
2005-06-08 13:40:00,47.91,47.91,47.81,47.81,34045.470124528736,31.1267,31.1267,31.0618,31.0618,34045.4701
2005-06-08 13:50:00,47.81,47.82,47.71,47.77,77002.1706843368,31.0618,31.0683,30.9968,31.0358,77002.1707
2005-06-08 14:00:00,47.75,47.75,47.63,47.66,86827.37347195248,31.0228,31.0228,30.9448,30.9643,86827.3735
2005-06-08 14:10:00,47.66,47.72,47.63,47.7,64435.0508397121,30.9643,31.0033,30.9448,30.9903,64435.0508
2005-06-08 14:20:00,47.71,47.72,47.63,47.67,37815.60607791614,30.9968,31.0033,30.9448,30.9708,37815.6061
2005-06-08 14:30:00,47.67,47.76,47.63,47.76,74831.48634753798,30.9708,31.0293,30.9448,31.0293,74831.4863
2005-06-08 14:40:00,47.75,47.77,47.74,47.74,70033.13149777219,31.0228,31.0358,31.0163,31.0163,70033.1315
2005-06-08 14:50:00,47.74,47.77,47.7,47.71,64206.55775162802,31.0163,31.0358,30.9903,30.9968,64206.5578
2005-06-08 15:00:00,47.71,47.75,47.7,47.75,42613.96092768194,30.9968,31.0228,30.9903,31.0228,42613.9609
2005-06-08 15:10:00,47.75,47.79,47.73,47.79,58722.72363760996,31.0228,31.0488,31.0098,31.0488,58722.7236
2005-06-08 15:20:00,47.78,47.8,47.7,47.71,64777.79047183823,31.0423,31.0553,30.9903,30.9968,64777.7905
2005-06-08 15:30:00,47.7,47.77,47.7,47.77,60093.68216611448,30.9903,31.0358,30.9903,31.0358,60093.6822
2005-06-08 15:40:00,47.76,47.79,47.73,47.78,77916.14303667314,31.0293,31.0488,31.0098,31.0423,77916.143
2005-06-08 15:50:00,47.78,47.84,47.73,47.73,159488.17548269164,31.0423,31.0813,31.0098,31.0098,159488.1755
2005-06-09 09:30:00,47.62,47.65,47.48,47.49,177196.38980920828,30.9383,30.9578,30.8474,30.8539,177196.3898
2005-06-09 09:40:00,47.51,47.74,47.49,47.72,82714.49788643894,30.8669,31.0163,30.8539,31.0033,82714.4979
2005-06-09 09:50:00,47.73,47.79,47.67,47.67,55866.5600365589,31.0098,31.0488,30.9708,30.9708,55866.56
2005-06-09 10:00:00,47.67,47.79,47.56,47.78,118359.41962755629,30.9708,31.0488,30.8993,31.0423,118359.4196
2005-06-09 10:10:00,47.78,47.78,47.53,47.56,124985.71918199476,31.0423,31.0423,30.8799,30.8993,124985.7192
2005-06-09 10:20:00,47.56,47.59,47.49,47.54,74031.7605392437,30.8993,30.9188,30.8539,30.8864,74031.7605
2005-06-09 10:30:00,47.54,47.57,47.49,47.57,84313.94950302753,30.8864,30.9058,30.8539,30.9058,84313.9495
2005-06-09 10:40:00,47.56,47.58,47.42,47.5,94481.89192276934,30.8993,30.9123,30.8084,30.8604,94481.8919
2005-06-09 10:50:00,47.5,47.56,47.49,47.56,51639.43790700332,30.8604,30.8993,30.8539,30.8993,51639.4379
2005-06-09 11:00:00,47.56,47.59,47.51,47.54,297498.00068547926,30.8993,30.9188,30.8669,30.8864,297498.0007
2005-06-09 11:10:00,47.54,47.66,47.47,47.66,108191.47720781446,30.8864,30.9643,30.8409,30.9643,108191.4772
2005-06-09 11:20:00,47.67,47.77,47.65,47.75,138352.56483491373,30.9708,31.0358,30.9578,31.0228,138352.5648
2005-06-09 11:30:00,47.76,47.92,47.75,47.88,87284.35964812065,31.0293,31.1332,31.0228,31.1072,87284.3596
2005-06-09 11:40:00,47.88,48.01,47.87,47.97,77916.14303667314,31.1072,31.1917,31.1008,31.1657,77916.143
2005-06-09 11:50:00,47.98,48.01,47.91,47.93,94139.1522906432,31.1722,31.1917,31.1267,31.1397,94139.1523
2005-06-09 12:00:00,47.93,47.98,47.9,47.9,53238.88952359191,31.1397,31.1722,31.1202,31.1202,53238.8895
2005-06-09 12:10:00,47.91,47.92,47.88,47.92,33131.49777219239,31.1267,31.1332,31.1072,31.1332,33131.4978
2005-06-09 12:20:00,47.92,48.09,47.92,48.04,53353.136067633954,31.1332,31.2437,31.1332,31.2112,53353.1361
2005-06-09 12:30:00,48.04,48.07,48.01,48.02,46498.343425111394,31.2112,31.2307,31.1917,31.1982,46498.3434
2005-06-09 12:40:00,48.03,48.04,47.98,47.99,29361.36181880498,31.2047,31.2112,31.1722,31.1787,29361.3618
2005-06-09 12:50:00,48.0,48.01,47.96,47.98,32903.00468410831,31.1852,31.1917,31.1592,31.1722,32903.0047
2005-06-09 13:00:00,47.97,47.98,47.93,47.96,40214.78350279904,31.1657,31.1722,31.1397,31.1592,40214.7835
2005-06-09 13:10:00,47.96,47.96,47.86,47.86,47640.80886553182,31.1592,31.1592,31.0943,31.0943,47640.8089
2005-06-09 13:20:00,47.86,47.87,47.81,47.84,38958.07151833657,31.0943,31.1008,31.0618,31.0813,38958.0715
2005-06-09 13:30:00,47.84,47.88,47.81,47.81,61236.147606534905,31.0813,31.1072,31.0618,31.0618,61236.1476
2005-06-09 13:40:00,47.81,47.84,47.78,47.78,27190.67748200617,31.0618,31.0813,31.0423,31.0423,27190.6775
2005-06-09 13:50:00,47.79,47.84,47.71,47.82,139952.01645150234,31.0488,31.0813,30.9968,31.0683,139952.0165
2005-06-09 14:00:00,47.82,47.86,47.7,47.71,101222.43802124988,31.0683,31.0943,30.9903,30.9968,101222.438
2005-06-09 14:10:00,47.71,47.76,47.7,47.76,70261.62458585628,30.9968,31.0293,30.9903,31.0293,70261.6246
2005-06-09 14:20:00,47.76,47.76,47.66,47.71,121672.56940477552,31.0293,31.0293,30.9643,30.9968,121672.5694
2005-06-09 14:30:00,47.71,47.73,47.63,47.67,326059.63669598993,30.9968,31.0098,30.9448,30.9708,326059.6367
2005-06-09 14:40:00,47.67,47.75,47.64,47.7,133668.45652919,30.9708,31.0228,30.9513,30.9903,133668.4565
2005-06-09 14:50:00,47.69,47.75,47.67,47.75,63863.81811950189,30.9838,31.0228,30.9708,31.0228,63863.8181
2005-06-09 15:00:00,47.75,47.76,47.7,47.73,72889.29509882326,31.0228,31.0293,30.9903,31.0098,72889.2951
2005-06-09 15:10:00,47.74,47.76,47.71,47.73,52096.424083171485,31.0163,31.0293,30.9968,31.0098,52096.4241
2005-06-09 15:20:00,47.73,47.78,47.69,47.76,104192.84816634296,31.0098,31.0423,30.9838,31.0293,104192.8482
2005-06-09 15:30:00,47.75,47.81,47.73,47.76,106363.5325031418,31.0228,31.0618,31.0098,31.0293,106363.5325
2005-06-09 15:40:00,47.76,47.84,47.76,47.83,140180.50953958643,31.0293,31.0813,31.0293,31.0748,140180.5095
2005-06-09 15:50:00,47.84,47.9,47.84,47.87,99965.72603678738,31.0813,31.1202,31.0813,31.1008,99965.726
2005-06-10 09:30:00,47.84,47.85,47.75,47.82,74602.9932594539,31.0813,31.0878,31.0228,31.0683,74602.9933
2005-06-10 09:40:00,47.83,47.83,47.7,47.7,39300.8111504627,31.0748,31.0748,30.9903,30.9903,39300.8112
2005-06-10 09:50:00,47.7,47.7,47.61,47.65,63863.81811950189,30.9903,30.9903,30.9318,30.9578,63863.8181
2005-06-10 10:00:00,47.63,47.67,47.61,47.63,66719.98172055295,30.9448,30.9708,30.9318,30.9448,66719.9817
2005-06-10 10:10:00,47.64,47.7,47.6,47.67,65120.53010396435,30.9513,30.9903,30.9253,30.9708,65120.5301
2005-06-10 10:20:00,47.67,47.74,47.67,47.69,95624.35736318976,30.9708,31.0163,30.9708,30.9838,95624.3574
2005-06-10 10:30:00,47.67,47.7,47.6,47.62,39643.55078258883,30.9708,30.9903,30.9253,30.9383,39643.5508
2005-06-10 10:40:00,47.63,47.66,47.56,47.56,35873.414829201414,30.9448,30.9643,30.8993,30.8993,35873.4148
2005-06-10 10:50:00,47.57,47.61,47.54,47.56,37587.11298983206,30.9058,30.9318,30.8864,30.8993,37587.113
2005-06-10 11:00:00,47.56,47.58,47.53,47.56,35644.92174111733,30.8993,30.9123,30.8799,30.8993,35644.9217
2005-06-10 11:10:00,47.56,47.59,47.55,47.59,58951.21672569405,30.8993,30.9188,30.8929,30.9188,58951.2167
2005-06-10 11:20:00,47.59,47.62,47.57,47.61,49240.260482120415,30.9188,30.9383,30.9058,30.9318,49240.2605
2005-06-10 11:30:00,47.62,47.69,47.57,47.68,82714.49788643894,30.9383,30.9838,30.9058,30.9773,82714.4979
2005-06-10 11:40:00,47.7,47.72,47.7,47.71,98709.01405232491,30.9903,31.0033,30.9903,30.9968,98709.0141
2005-06-10 11:50:00,47.72,47.78,47.7,47.7,85570.66148749001,31.0033,31.0423,30.9903,30.9903,85570.6615
2005-06-10 12:00:00,47.7,47.72,47.68,47.69,70947.10385010854,30.9903,31.0033,30.9773,30.9838,70947.1039
2005-06-10 12:10:00,47.69,47.7,47.63,47.68,117559.69381926196,30.9838,30.9903,30.9448,30.9773,117559.6938
2005-06-10 12:20:00,47.69,47.7,47.66,47.68,57466.01165314749,30.9838,30.9903,30.9643,30.9773,57466.0117
2005-06-10 12:30:00,47.68,47.7,47.66,47.68,94253.39883468526,30.9773,30.9903,30.9643,30.9773,94253.3988
2005-06-10 12:40:00,47.68,47.71,47.64,47.68,40671.76967896721,30.9773,30.9968,30.9513,30.9773,40671.7697
2005-06-10 12:50:00,47.67,47.75,47.65,47.71,68890.66605735177,30.9708,31.0228,30.9578,30.9968,68890.6661
2005-06-10 13:00:00,47.73,47.75,47.71,47.74,36216.15446132755,31.0098,31.0228,30.9968,31.0163,36216.1545
2005-06-10 13:10:00,47.74,47.77,47.73,47.76,37015.88026962185,31.0163,31.0358,31.0098,31.0293,37015.8803
2005-06-10 13:20:00,47.76,47.77,47.71,47.73,51639.43790700332,31.0293,31.0358,30.9968,31.0098,51639.4379
2005-06-10 13:30:00,47.73,47.74,47.71,47.74,31989.032331771963,31.0098,31.0163,30.9968,31.0163,31989.0323
2005-06-10 13:40:00,47.74,47.88,47.74,47.86,105106.8205186793,31.0163,31.1072,31.0163,31.0943,105106.8205
2005-06-10 13:50:00,47.86,47.88,47.84,47.84,87969.8389123729,31.0943,31.1072,31.0813,31.0813,87969.8389
2005-06-10 14:00:00,47.84,47.87,47.81,47.84,71861.07620244488,31.0813,31.1008,31.0618,31.0813,71861.0762
2005-06-10 14:10:00,47.84,47.85,47.83,47.83,48783.27430595225,31.0813,31.0878,31.0748,31.0748,48783.2743
2005-06-10 14:20:00,47.83,47.86,47.83,47.83,86941.62001599451,31.0748,31.0943,31.0748,31.0748,86941.62
2005-06-10 14:30:00,47.83,47.84,47.82,47.83,53581.62915571804,31.0748,31.0813,31.0683,31.0748,53581.6292
2005-06-10 14:40:00,47.83,47.84,47.79,47.81,85227.92185536388,31.0748,31.0813,31.0488,31.0618,85227.9219
2005-06-10 14:50:00,47.81,47.86,47.79,47.86,111161.88735290758,31.0618,31.0943,31.0488,31.0943,111161.8874
2005-06-10 15:00:00,47.86,47.92,47.84,47.85,129898.3205758026,31.0943,31.1332,31.0813,31.0878,129898.3206
2005-06-10 15:10:00,47.84,47.92,47.84,47.84,50496.97246658288,31.0813,31.1332,31.0813,31.0813,50496.9725
2005-06-10 15:20:00,47.84,47.86,47.84,47.85,56894.77893293728,31.0813,31.0943,31.0813,31.0878,56894.7789
2005-06-10 15:30:00,47.85,47.9,47.84,47.9,152062.15011995888,31.0878,31.1202,31.0813,31.1202,152062.1501
2005-06-10 15:40:00,47.89,47.9,47.82,47.86,151605.1639437907,31.1137,31.1202,31.0683,31.0943,151605.1639
2005-06-10 15:50:00,47.86,47.9,47.83,47.88,132754.48417685364,31.0943,31.1202,31.0748,31.1072,132754.4842
2005-06-13 09:30:00,47.66,47.79,47.63,47.7,105221.06706272135,30.9643,31.0488,30.9448,30.9903,105221.0671
2005-06-13 09:40:00,47.71,47.79,47.66,47.71,82143.26516622872,30.9968,31.0488,30.9643,30.9968,82143.2652
2005-06-13 09:50:00,47.72,47.8,47.71,47.72,56437.79275676911,31.0033,31.0553,30.9968,31.0033,56437.7928
2005-06-13 10:00:00,47.74,47.74,47.66,47.72,154461.32754484177,31.0163,31.0163,30.9643,31.0033,154461.3275
2005-06-13 10:10:00,47.73,47.77,47.69,47.75,104764.0808865532,31.0098,31.0358,30.9838,31.0228,104764.0809
2005-06-13 10:20:00,47.77,47.77,47.71,47.73,120073.11778818692,31.0358,31.0358,30.9968,31.0098,120073.1178
2005-06-13 10:30:00,47.74,47.91,47.74,47.91,137438.5924825774,31.0163,31.1267,31.0163,31.1267,137438.5925
2005-06-13 10:40:00,47.91,48.09,47.89,48.09,197075.2884725237,31.1267,31.2437,31.1137,31.2437,197075.2885
2005-06-13 10:50:00,48.08,48.12,48.05,48.12,100651.20530103963,31.2372,31.2632,31.2177,31.2632,100651.2053
2005-06-13 11:00:00,48.12,48.14,48.05,48.14,355420.9985147949,31.2632,31.2762,31.2177,31.2762,355420.9985
2005-06-13 11:10:00,48.14,48.17,48.07,48.13,108876.95647206673,31.2762,31.2957,31.2307,31.2697,108876.9565
2005-06-13 11:20:00,48.13,48.2,48.12,48.19,132525.99108876957,31.2697,31.3152,31.2632,31.3087,132525.9911
2005-06-13 11:30:00,48.19,48.26,48.17,48.25,127270.6500628356,31.3087,31.3541,31.2957,31.3476,127270.6501
2005-06-13 11:40:00,48.25,48.26,48.23,48.25,112761.33896949618,31.3476,31.3541,31.3346,31.3476,112761.339
2005-06-13 11:50:00,48.24,48.27,48.24,48.26,57009.025476979325,31.3411,31.3606,31.3411,31.3541,57009.0255
2005-06-13 12:00:00,48.26,48.26,48.21,48.21,97909.2882440306,31.3541,31.3541,31.3216,31.3216,97909.2882
2005-06-13 12:10:00,48.21,48.26,48.19,48.25,100079.97258082945,31.3216,31.3541,31.3087,31.3476,100079.9726
2005-06-13 12:20:00,48.26,48.27,48.24,48.24,67633.95407288929,31.3541,31.3606,31.3411,31.3411,67633.9541
2005-06-13 12:30:00,48.24,48.25,48.23,48.24,29361.36181880498,31.3411,31.3476,31.3346,31.3411,29361.3618
2005-06-13 12:40:00,48.23,48.26,48.19,48.23,94139.1522906432,31.3346,31.3541,31.3087,31.3346,94139.1523
2005-06-13 12:50:00,48.23,48.27,48.21,48.21,77230.66377242088,31.3346,31.3606,31.3216,31.3216,77230.6638
2005-06-13 13:00:00,48.2,48.27,48.19,48.23,76545.18450816863,31.3152,31.3606,31.3087,31.3346,76545.1845
2005-06-13 13:10:00,48.23,48.27,48.2,48.24,97109.56243573633,31.3346,31.3606,31.3152,31.3411,97109.5624
2005-06-13 13:20:00,48.24,48.26,48.23,48.24,24791.50005712328,31.3411,31.3541,31.3346,31.3411,24791.5001
2005-06-13 13:30:00,48.24,48.25,48.2,48.23,67862.44716097339,31.3411,31.3476,31.3152,31.3346,67862.4472
2005-06-13 13:40:00,48.23,48.25,48.21,48.21,90826.00251342395,31.3346,31.3476,31.3216,31.3216,90826.0025
2005-06-13 13:50:00,48.2,48.26,48.18,48.22,174225.97966411518,31.3152,31.3541,31.3022,31.3281,174225.9797
2005-06-13 14:00:00,48.22,48.24,48.19,48.19,119958.87124414487,31.3281,31.3411,31.3087,31.3087,119958.8712
2005-06-13 14:10:00,48.2,48.25,48.19,48.19,86941.62001599451,31.3152,31.3476,31.3087,31.3087,86941.62
2005-06-13 14:20:00,48.19,48.21,48.19,48.19,113675.31132183252,31.3087,31.3216,31.3087,31.3087,113675.3113
2005-06-13 14:30:00,48.19,48.23,48.14,48.19,104878.32743059522,31.3087,31.3346,31.2762,31.3087,104878.3274
2005-06-13 14:40:00,48.19,48.23,48.18,48.2,175482.69164857763,31.3087,31.3346,31.3022,31.3152,175482.6916
2005-06-13 14:50:00,48.2,48.23,48.19,48.19,196047.06957614527,31.3152,31.3346,31.3087,31.3087,196047.0696
2005-06-13 15:00:00,48.19,48.19,48.09,48.12,131040.786016223,31.3087,31.3087,31.2437,31.2632,131040.786
2005-06-13 15:10:00,48.12,48.14,48.05,48.07,194447.61795955672,31.2632,31.2762,31.2177,31.2307,194447.618
2005-06-13 15:20:00,48.07,48.12,48.04,48.06,195361.59031189303,31.2307,31.2632,31.2112,31.2242,195361.5903
2005-06-13 15:30:00,48.06,48.13,48.02,48.12,210784.87375756883,31.2242,31.2697,31.1982,31.2632,210784.8738
2005-06-13 15:40:00,48.12,48.15,48.09,48.13,293613.6181880498,31.2632,31.2827,31.2437,31.2697,293613.6182
2005-06-13 15:50:00,48.13,48.19,48.12,48.13,283559.92231235007,31.2697,31.3087,31.2632,31.2697,283559.9223
2005-06-14 09:30:00,47.92,48.05,47.89,48.02,195475.8368559351,31.1332,31.2177,31.1137,31.1982,195475.8369
2005-06-14 09:40:00,48.01,48.14,47.98,48.1,187478.57877299213,31.1917,31.2762,31.1722,31.2502,187478.5788
2005-06-14 09:50:00,48.11,48.21,48.1,48.2,100536.9587569976,31.2567,31.3216,31.2502,31.3152,100536.9588
2005-06-14 10:00:00,48.19,48.22,48.16,48.19,69690.39186564606,31.3087,31.3281,31.2892,31.3087,69690.3919
2005-06-14 10:10:00,48.19,48.26,48.17,48.17,60550.668342282646,31.3087,31.3541,31.2957,31.2957,60550.6683
2005-06-14 10:20:00,48.17,48.17,48.06,48.11,161201.8736433223,31.2957,31.2957,31.2242,31.2567,161201.8736
2005-06-14 10:30:00,48.1,48.13,48.07,48.12,68319.43333714156,31.2502,31.2697,31.2307,31.2632,68319.4333
2005-06-14 10:40:00,48.13,48.13,48.05,48.09,98937.507140409,31.2697,31.2697,31.2177,31.2437,98937.5071
2005-06-14 10:50:00,48.09,48.1,48.04,48.08,129327.08785559236,31.2437,31.2502,31.2112,31.2372,129327.0879
2005-06-14 11:00:00,48.08,48.11,48.07,48.09,81115.04626985034,31.2372,31.2567,31.2307,31.2437,81115.0463
2005-06-14 11:10:00,48.1,48.1,48.07,48.09,63178.33885524963,31.2502,31.2502,31.2307,31.2437,63178.3389
2005-06-14 11:20:00,48.09,48.11,48.08,48.09,76659.43105221067,31.2437,31.2567,31.2372,31.2437,76659.4311
2005-06-14 11:30:00,48.09,48.12,48.05,48.11,59293.95635782018,31.2437,31.2632,31.2177,31.2567,59293.9564
2005-06-14 11:40:00,48.11,48.18,48.11,48.16,110590.65463269736,31.2567,31.3022,31.2567,31.2892,110590.6546
2005-06-14 11:50:00,48.15,48.2,48.14,48.18,102250.65691762824,31.2827,31.3152,31.2762,31.3022,102250.6569
2005-06-14 12:00:00,48.19,48.19,48.16,48.19,44327.65908831258,31.3087,31.3087,31.2892,31.3087,44327.6591
2005-06-14 12:10:00,48.19,48.2,48.16,48.18,53467.382611676,31.3087,31.3152,31.2892,31.3022,53467.3826
2005-06-14 12:20:00,48.19,48.19,48.14,48.19,85799.1545755741,31.3087,31.3087,31.2762,31.3087,85799.1546
2005-06-14 12:30:00,48.19,48.21,48.19,48.2,27533.4171141323,31.3087,31.3216,31.3087,31.3152,27533.4171
2005-06-14 12:40:00,48.2,48.22,48.19,48.2,44670.39872043871,31.3152,31.3281,31.3087,31.3152,44670.3987
2005-06-14 12:50:00,48.21,48.21,48.19,48.19,63292.58539929168,31.3216,31.3216,31.3087,31.3087,63292.5854
2005-06-14 13:00:00,48.19,48.19,48.13,48.14,121901.0624928596,31.3087,31.3087,31.2697,31.2762,121901.0625
2005-06-14 13:10:00,48.15,48.18,48.13,48.17,52667.6568033817,31.2827,31.3022,31.2697,31.2957,52667.6568
2005-06-14 13:20:00,48.18,48.19,48.14,48.16,47412.31577744773,31.3022,31.3087,31.2762,31.2892,47412.3158
2005-06-14 13:30:00,48.16,48.19,48.14,48.18,42385.467839597855,31.2892,31.3087,31.2762,31.3022,42385.4678
2005-06-14 13:40:00,48.18,48.3,48.18,48.29,90597.50942533989,31.3022,31.3801,31.3022,31.3736,90597.5094
2005-06-14 13:50:00,48.29,48.38,48.25,48.38,92425.45413001256,31.3736,31.4321,31.3476,31.4321,92425.4541
2005-06-14 14:00:00,48.38,48.39,48.34,48.34,58836.970181652,31.4321,31.4386,31.4061,31.4061,58836.9702
2005-06-14 14:10:00,48.34,48.35,48.25,48.28,32217.52541985605,31.4061,31.4126,31.3476,31.3671,32217.5254
2005-06-14 14:20:00,48.29,48.29,48.11,48.19,86941.62001599451,31.3736,31.3736,31.2567,31.3087,86941.62
2005-06-14 14:30:00,48.19,48.2,48.12,48.13,83285.73060664914,31.3087,31.3152,31.2632,31.2697,83285.7306
2005-06-14 14:40:00,48.15,48.2,48.11,48.18,106135.03941505768,31.2827,31.3152,31.2567,31.3022,106135.0394
2005-06-14 14:50:00,48.19,48.25,48.14,48.25,1257968.6964469324,31.3087,31.3476,31.2762,31.3476,1257968.6964
2005-06-14 15:00:00,48.24,48.3,48.21,48.26,229178.5673483377,31.3411,31.3801,31.3216,31.3541,229178.5673
2005-06-14 15:10:00,48.27,48.27,48.2,48.26,139152.29064320805,31.3606,31.3606,31.3152,31.3541,139152.2906
2005-06-14 15:20:00,48.26,48.27,48.22,48.26,136296.12704215696,31.3541,31.3606,31.3281,31.3541,136296.127
2005-06-14 15:30:00,48.26,48.26,48.09,48.13,196275.56266422945,31.3541,31.3541,31.2437,31.2697,196275.5627
2005-06-14 15:40:00,48.12,48.14,48.06,48.11,106363.5325031418,31.2632,31.2762,31.2242,31.2567,106363.5325
2005-06-14 15:50:00,48.1,48.18,48.1,48.14,138466.81137895578,31.2502,31.3022,31.2502,31.2762,138466.8114
2005-06-15 09:30:00,48.19,48.26,48.13,48.25,286644.5790014852,31.3087,31.3541,31.2697,31.3476,286644.579
2005-06-15 09:40:00,48.25,48.27,48.16,48.18,319204.8440534674,31.3476,31.3606,31.2892,31.3022,319204.8441
2005-06-15 09:50:00,48.18,48.21,48.16,48.21,236033.35999086028,31.3022,31.3216,31.2892,31.3216,236033.36
2005-06-15 10:00:00,48.22,48.22,48.14,48.15,115389.00948246317,31.3281,31.3281,31.2762,31.2827,115389.0095
2005-06-15 10:10:00,48.15,48.2,48.14,48.17,93567.919570433,31.2827,31.3152,31.2762,31.2957,93567.9196
2005-06-15 10:20:00,48.18,48.27,48.17,48.26,163372.5579801211,31.3022,31.3606,31.2957,31.3541,163372.558
2005-06-15 10:30:00,48.26,48.27,48.21,48.26,301153.89009482466,31.3541,31.3606,31.3216,31.3541,301153.8901
2005-06-15 10:40:00,48.26,48.29,48.23,48.26,122243.80212498573,31.3541,31.3736,31.3346,31.3541,122243.8021
2005-06-15 10:50:00,48.26,48.27,48.21,48.24,155603.7929852622,31.3541,31.3606,31.3216,31.3411,155603.793
2005-06-15 11:00:00,48.23,48.27,48.2,48.24,85799.1545755741,31.3346,31.3606,31.3152,31.3411,85799.1546
2005-06-15 11:10:00,48.24,48.27,48.2,48.22,63178.33885524963,31.3411,31.3606,31.3152,31.3281,63178.3389
2005-06-15 11:20:00,48.22,48.23,48.18,48.18,45241.63144064892,31.3281,31.3346,31.3022,31.3022,45241.6314
2005-06-15 11:30:00,48.18,48.19,48.16,48.19,42956.70055980807,31.3022,31.3087,31.2892,31.3087,42956.7006
2005-06-15 11:40:00,48.17,48.18,48.14,48.14,122243.80212498573,31.2957,31.3022,31.2762,31.2762,122243.8021
2005-06-15 11:50:00,48.15,48.17,48.07,48.1,110133.6684565292,31.2827,31.2957,31.2307,31.2502,110133.6685
2005-06-15 12:00:00,48.1,48.15,48.07,48.12,78373.12921284132,31.2502,31.2827,31.2307,31.2632,78373.1292
2005-06-15 12:10:00,48.14,48.15,48.12,48.13,84313.94950302753,31.2762,31.2827,31.2632,31.2697,84313.9495
2005-06-15 12:20:00,48.14,48.16,48.13,48.14,118473.6661715983,31.2762,31.2892,31.2697,31.2762,118473.6662
2005-06-15 12:30:00,48.15,48.19,48.14,48.16,60322.17525419856,31.2827,31.3087,31.2762,31.2892,60322.1753
2005-06-15 12:40:00,48.14,48.19,48.14,48.16,43870.67291214441,31.2762,31.3087,31.2762,31.2892,43870.6729
2005-06-15 12:50:00,48.16,48.16,48.14,48.14,56780.53238889523,31.2892,31.2892,31.2762,31.2762,56780.5324
2005-06-15 13:00:00,48.14,48.19,48.13,48.16,66034.5024563007,31.2762,31.3087,31.2697,31.2892,66034.5025
2005-06-15 13:10:00,48.16,48.16,48.08,48.1,60093.68216611448,31.2892,31.2892,31.2372,31.2502,60093.6822
2005-06-15 13:20:00,48.1,48.1,47.98,47.98,58951.21672569405,31.2502,31.2502,31.1722,31.1722,58951.2167
2005-06-15 13:30:00,47.98,47.98,47.9,47.91,73117.78818690735,31.1722,31.1722,31.1202,31.1267,73117.7882
2005-06-15 13:40:00,47.9,47.99,47.86,47.98,73917.51399520165,31.1202,31.1787,31.0943,31.1722,73917.514
2005-06-15 13:50:00,47.98,48.06,47.96,48.06,71061.35039415058,31.1722,31.2242,31.1592,31.2242,71061.3504
2005-06-15 14:00:00,48.06,48.08,48.03,48.04,117102.7076430938,31.2242,31.2372,31.2047,31.2112,117102.7076
2005-06-15 14:10:00,48.04,48.14,48.03,48.13,79629.84119730379,31.2112,31.2762,31.2047,31.2697,79629.8412
2005-06-15 14:20:00,48.13,48.14,48.04,48.06,63292.58539929168,31.2697,31.2762,31.2112,31.2242,63292.5854
2005-06-15 14:30:00,48.05,48.12,48.04,48.04,49925.739746372674,31.2177,31.2632,31.2112,31.2112,49925.7397
2005-06-15 14:40:00,48.03,48.12,48.02,48.06,50496.97246658288,31.2047,31.2632,31.1982,31.2242,50496.9725
2005-06-15 14:50:00,48.07,48.12,48.03,48.05,52667.6568033817,31.2307,31.2632,31.2047,31.2177,52667.6568
2005-06-15 15:00:00,48.05,48.05,47.95,47.99,81914.77207814464,31.2177,31.2177,31.1527,31.1787,81914.7721
2005-06-15 15:10:00,48.0,48.03,47.98,48.0,56209.299668685024,31.1852,31.2047,31.1722,31.1852,56209.2997
2005-06-15 15:20:00,48.0,48.05,47.99,48.05,53924.36878784417,31.1852,31.2177,31.1787,31.2177,53924.3688
2005-06-15 15:30:00,48.03,48.13,48.03,48.1,87398.60619216268,31.2047,31.2697,31.2047,31.2502,87398.6062
2005-06-15 15:40:00,48.1,48.12,48.08,48.09,108762.70992802468,31.2502,31.2632,31.2372,31.2437,108762.7099
2005-06-15 15:50:00,48.09,48.15,48.09,48.13,227807.6088198332,31.2437,31.2827,31.2437,31.2697,227807.6088
2005-06-16 09:30:00,48.12,48.14,48.04,48.05,97109.56243573633,31.2632,31.2762,31.2112,31.2177,97109.5624
2005-06-16 09:40:00,48.05,48.13,48.05,48.05,59065.463269736094,31.2177,31.2697,31.2177,31.2177,59065.4633
2005-06-16 09:50:00,48.05,48.08,47.97,47.99,136638.8666742831,31.2177,31.2372,31.1657,31.1787,136638.8667
2005-06-16 10:00:00,47.98,48.1,47.98,48.06,41585.74203130356,31.1722,31.2502,31.1722,31.2242,41585.742
2005-06-16 10:10:00,48.05,48.12,48.05,48.09,23991.774248828973,31.2177,31.2632,31.2177,31.2437,23991.7742
2005-06-16 10:20:00,48.09,48.12,48.07,48.12,33131.49777219239,31.2437,31.2632,31.2307,31.2632,33131.4978
2005-06-16 10:30:00,48.12,48.14,48.1,48.12,38501.0853421684,31.2632,31.2762,31.2502,31.2632,38501.0853
2005-06-16 10:40:00,48.13,48.22,48.12,48.2,187021.592596824,31.2697,31.3281,31.2632,31.3152,187021.5926
2005-06-16 10:50:00,48.21,48.22,48.15,48.16,61464.64069461899,31.3216,31.3281,31.2827,31.2892,61464.6407
2005-06-16 11:00:00,48.17,48.23,48.17,48.22,72432.3089226551,31.2957,31.3346,31.2957,31.3281,72432.3089
2005-06-16 11:10:00,48.21,48.23,48.16,48.19,84542.44259111163,31.3216,31.3346,31.2892,31.3087,84542.4426
2005-06-16 11:20:00,48.19,48.24,48.19,48.23,106820.51867930996,31.3087,31.3411,31.3087,31.3346,106820.5187
2005-06-16 11:30:00,48.23,48.29,48.23,48.27,211470.3530218211,31.3346,31.3736,31.3346,31.3606,211470.353
2005-06-16 11:40:00,48.27,48.32,48.27,48.3,104078.60162230092,31.3606,31.3931,31.3606,31.3801,104078.6016
2005-06-16 11:50:00,48.3,48.32,48.27,48.29,78144.63612475722,31.3801,31.3931,31.3606,31.3736,78144.6361
2005-06-16 12:00:00,48.3,48.3,48.19,48.26,60893.40797440877,31.3801,31.3801,31.3087,31.3541,60893.408
2005-06-16 12:10:00,48.25,48.3,48.13,48.27,94824.63155489546,31.3476,31.3801,31.2697,31.3606,94824.6316
2005-06-16 12:20:00,48.26,48.26,48.17,48.19,22163.82954415629,31.3541,31.3541,31.2957,31.3087,22163.8295
2005-06-16 12:30:00,48.2,48.35,48.19,48.32,1487946.9896035646,31.3152,31.4126,31.3087,31.3931,1487946.9896
2005-06-16 12:40:00,48.32,48.32,48.26,48.3,702958.9854906889,31.3931,31.3931,31.3541,31.3801,702958.9855
2005-06-16 12:50:00,48.3,48.31,48.26,48.26,83971.20987090141,31.3801,31.3866,31.3541,31.3541,83971.2099
2005-06-16 13:00:00,48.26,48.31,48.26,48.28,73689.02090711756,31.3541,31.3866,31.3541,31.3671,73689.0209
2005-06-16 13:10:00,48.27,48.3,48.27,48.28,21935.336456072204,31.3606,31.3801,31.3606,31.3671,21935.3365
2005-06-16 13:20:00,48.28,48.29,48.21,48.23,48783.27430595225,31.3671,31.3736,31.3216,31.3346,48783.2743
2005-06-16 13:30:00,48.23,48.3,48.21,48.22,69347.65223351994,31.3346,31.3801,31.3216,31.3281,69347.6522
2005-06-16 13:40:00,48.22,48.23,48.15,48.15,47069.5761453216,31.3281,31.3346,31.2827,31.2827,47069.5761
2005-06-16 13:50:00,48.15,48.19,48.07,48.13,237975.551239575,31.2827,31.3087,31.2307,31.2697,237975.5512
2005-06-16 14:00:00,48.13,48.18,48.12,48.14,77801.8964926311,31.2697,31.3022,31.2632,31.2762,77801.8965
2005-06-16 14:10:00,48.14,48.15,48.08,48.08,38958.07151833657,31.2762,31.2827,31.2372,31.2372,38958.0715
2005-06-16 14:20:00,48.08,48.14,48.07,48.12,30503.82725922541,31.2372,31.2762,31.2307,31.2632,30503.8273
2005-06-16 14:30:00,48.12,48.12,48.11,48.12,33131.49777219239,31.2632,31.2632,31.2567,31.2632,33131.4978
2005-06-16 14:40:00,48.12,48.14,48.09,48.11,111047.64080886552,31.2632,31.2762,31.2437,31.2567,111047.6408
2005-06-16 14:50:00,48.1,48.13,48.1,48.12,25933.9654975437,31.2502,31.2697,31.2502,31.2632,25933.9655
2005-06-16 15:00:00,48.12,48.13,48.06,48.09,53467.382611676,31.2632,31.2697,31.2242,31.2437,53467.3826
2005-06-16 15:10:00,48.09,48.14,48.08,48.1,35073.68902090712,31.2437,31.2762,31.2372,31.2502,35073.689
2005-06-16 15:20:00,48.09,48.12,48.06,48.1,122129.55558094368,31.2437,31.2632,31.2242,31.2502,122129.5556
2005-06-16 15:30:00,48.09,48.11,48.08,48.09,83171.48406260711,31.2437,31.2567,31.2372,31.2437,83171.4841
2005-06-16 15:40:00,48.09,48.12,48.05,48.11,71518.33657031874,31.2437,31.2632,31.2177,31.2567,71518.3366
2005-06-16 15:50:00,48.11,48.17,48.07,48.08,130583.79984005484,31.2567,31.2957,31.2307,31.2372,130583.7998
2005-06-17 09:30:00,48.4,48.4,47.98,48.1,1907231.8062378613,31.4451,31.4451,31.1722,31.2502,1907231.8062
2005-06-17 09:40:00,48.12,48.26,48.07,48.26,192619.67325488405,31.2632,31.3541,31.2307,31.3541,192619.6733
2005-06-17 09:50:00,48.26,48.35,48.19,48.2,230206.7862447161,31.3541,31.4126,31.3087,31.3152,230206.7862
2005-06-17 10:00:00,48.2,48.21,48.1,48.1,163144.064892037,31.3152,31.3216,31.2502,31.2502,163144.0649
2005-06-17 10:10:00,48.09,48.14,48.02,48.06,191819.9474465897,31.2437,31.2762,31.1982,31.2242,191819.9474
2005-06-17 10:20:00,48.07,48.12,48.03,48.07,217182.68022392323,31.2307,31.2632,31.2047,31.2307,217182.6802
2005-06-17 10:30:00,48.05,48.14,48.05,48.13,215354.7355192505,31.2177,31.2762,31.2177,31.2697,215354.7355
2005-06-17 10:40:00,48.12,48.15,48.12,48.13,127156.40351879357,31.2632,31.2827,31.2632,31.2697,127156.4035
2005-06-17 10:50:00,48.13,48.18,48.1,48.1,74717.23980349595,31.2697,31.3022,31.2502,31.2502,74717.2398
2005-06-17 11:00:00,48.1,48.11,48.03,48.06,68662.17296926767,31.2502,31.2567,31.2047,31.2242,68662.173
2005-06-17 11:10:00,48.05,48.07,48.02,48.02,180738.0326745116,31.2177,31.2307,31.1982,31.1982,180738.0327
2005-06-17 11:20:00,48.02,48.08,48.01,48.05,102936.1361818805,31.1982,31.2372,31.1917,31.2177,102936.1362
2005-06-17 11:30:00,48.05,48.1,48.03,48.04,193419.3990631784,31.2177,31.2502,31.2047,31.2112,193419.3991
2005-06-17 11:40:00,48.04,48.06,48.02,48.03,55980.80658060094,31.2112,31.2242,31.1982,31.2047,55980.8066
2005-06-17 11:50:00,48.03,48.05,47.98,47.98,151833.65703187478,31.2047,31.2177,31.1722,31.1722,151833.657
2005-06-17 12:00:00,47.98,48.19,47.97,47.98,68433.67988118359,31.1722,31.3087,31.1657,31.1722,68433.6799
2005-06-17 12:10:00,47.98,48.02,47.98,48.02,95738.6039072318,31.1722,31.1982,31.1722,31.1982,95738.6039
2005-06-17 12:20:00,48.02,48.02,48.01,48.01,35873.414829201414,31.1982,31.1982,31.1917,31.1917,35873.4148
2005-06-17 12:30:00,48.02,48.1,48.01,48.1,88541.07163258312,31.1982,31.2502,31.1917,31.2502,88541.0716
2005-06-17 12:40:00,48.1,48.1,48.05,48.05,98823.26059636696,31.2502,31.2502,31.2177,31.2177,98823.2606
2005-06-17 12:50:00,48.05,48.11,48.05,48.07,19878.898663315435,31.2177,31.2567,31.2177,31.2307,19878.8987
2005-06-17 13:00:00,48.07,48.1,48.05,48.08,24334.513880955103,31.2307,31.2502,31.2177,31.2372,24334.5139
2005-06-17 13:10:00,48.08,48.14,48.05,48.13,121101.33668456528,31.2372,31.2762,31.2177,31.2697,121101.3367
2005-06-17 13:20:00,48.12,48.13,48.12,48.12,19993.14520735748,31.2632,31.2697,31.2632,31.2632,19993.1452
2005-06-17 13:30:00,48.12,48.18,48.12,48.16,121558.32286073346,31.2632,31.3022,31.2632,31.2892,121558.3229
2005-06-17 13:40:00,48.16,48.19,48.12,48.12,63406.83194333372,31.2892,31.3087,31.2632,31.2632,63406.8319
2005-06-17 13:50:00,48.12,48.17,48.1,48.13,46612.58996915344,31.2632,31.2957,31.2502,31.2697,46612.59
2005-06-17 14:00:00,48.13,48.2,48.12,48.19,127042.15697475152,31.2697,31.3152,31.2632,31.3087,127042.157
2005-06-17 14:10:00,48.19,48.19,48.13,48.13,148177.7676225294,31.3087,31.3087,31.2697,31.2697,148177.7676
2005-06-17 14:20:00,48.13,48.14,48.08,48.08,38044.09916600023,31.2697,31.2762,31.2372,31.2372,38044.0992
2005-06-17 14:30:00,48.07,48.07,48.04,48.05,74031.7605392437,31.2307,31.2307,31.2112,31.2177,74031.7605
2005-06-17 14:40:00,48.05,48.05,48.0,48.02,69347.65223351994,31.2177,31.2177,31.1852,31.1982,69347.6522
2005-06-17 14:50:00,48.02,48.05,47.94,47.97,91854.22140980235,31.1982,31.2177,31.1462,31.1657,91854.2214
2005-06-17 15:00:00,47.97,48.01,47.97,47.97,187364.33222895008,31.1657,31.1917,31.1657,31.1657,187364.3322
2005-06-17 15:10:00,47.97,47.98,47.93,47.97,47640.80886553182,31.1657,31.1722,31.1397,31.1657,47640.8089
2005-06-17 15:20:00,47.98,48.0,47.97,47.98,115274.76293842112,31.1722,31.1852,31.1657,31.1722,115274.7629
2005-06-17 15:30:00,47.98,48.02,47.96,48.01,219124.87147263795,31.1722,31.1982,31.1592,31.1917,219124.8715
2005-06-17 15:40:00,48.0,48.03,48.0,48.01,88198.33200045698,31.1852,31.2047,31.1852,31.1917,88198.332
2005-06-17 15:50:00,48.02,48.04,47.94,48.0,306866.2172969268,31.1982,31.2112,31.1462,31.1852,306866.2173
2005-06-20 09:30:00,47.9,47.9,47.75,47.76,128527.36204729808,31.1202,31.1202,31.0228,31.0293,128527.362
2005-06-20 09:40:00,47.76,47.79,47.7,47.74,104535.5877984691,31.0293,31.0488,30.9903,31.0163,104535.5878
2005-06-20 09:50:00,47.73,47.8,47.65,47.79,76088.19833200045,31.0098,31.0553,30.9578,31.0488,76088.1983
2005-06-20 10:00:00,47.8,47.83,47.7,47.77,104764.0808865532,31.0553,31.0748,30.9903,31.0358,104764.0809
2005-06-20 10:10:00,47.77,47.79,47.73,47.79,77002.1706843368,31.0358,31.0488,31.0098,31.0488,77002.1707
2005-06-20 10:20:00,47.79,47.79,47.7,47.73,71175.59693819263,31.0488,31.0488,30.9903,31.0098,71175.5969
2005-06-20 10:30:00,47.74,47.87,47.71,47.87,70490.11767394036,31.0163,31.1008,30.9968,31.1008,70490.1177
2005-06-20 10:40:00,47.87,47.87,47.79,47.84,65349.02319204845,31.1008,31.1008,31.0488,31.0813,65349.0232
2005-06-20 10:50:00,47.84,47.85,47.8,47.84,67862.44716097339,31.0813,31.0878,31.0553,31.0813,67862.4472
2005-06-20 11:00:00,47.84,47.9,47.81,47.84,48783.27430595225,31.0813,31.1202,31.0618,31.0813,48783.2743
2005-06-20 11:10:00,47.84,47.91,47.84,47.88,82257.51171027076,31.0813,31.1267,31.0813,31.1072,82257.5117
2005-06-20 11:20:00,47.9,47.9,47.77,47.82,45927.11070490118,31.1202,31.1202,31.0358,31.0683,45927.1107
2005-06-20 11:30:00,47.84,47.84,47.77,47.77,45127.38489660688,31.0813,31.0813,31.0358,31.0358,45127.3849
2005-06-20 11:40:00,47.77,47.82,47.77,47.81,58608.47709356792,31.0358,31.0683,31.0358,31.0618,58608.4771
2005-06-20 11:50:00,47.8,47.88,47.79,47.84,39986.29041471495,31.0553,31.1072,31.0488,31.0813,39986.2904
2005-06-20 12:00:00,47.85,47.88,47.83,47.85,52553.41025933965,31.0878,31.1072,31.0748,31.0878,52553.4103
2005-06-20 12:10:00,47.85,47.86,47.83,47.84,22278.076088198333,31.0878,31.0943,31.0748,31.0813,22278.0761
2005-06-20 12:20:00,47.84,47.88,47.82,47.84,33017.25122815035,31.0813,31.1072,31.0683,31.0813,33017.2512
2005-06-20 12:30:00,47.85,47.91,47.85,47.89,19079.172855021137,31.0878,31.1267,31.0878,31.1137,19079.1729
2005-06-20 12:40:00,47.89,47.91,47.84,47.84,25362.732777333487,31.1137,31.1267,31.0813,31.0813,25362.7328
2005-06-20 12:50:00,47.85,47.85,47.8,47.8,29361.36181880498,31.0878,31.0878,31.0553,31.0553,29361.3618
2005-06-20 13:00:00,47.79,47.8,47.75,47.77,50839.71209870902,31.0488,31.0553,31.0228,31.0358,50839.7121
2005-06-20 13:10:00,47.77,47.78,47.73,47.74,48440.534673826114,31.0358,31.0423,31.0098,31.0163,48440.5347
2005-06-20 13:20:00,47.73,47.74,47.7,47.72,31417.79961156175,31.0098,31.0163,30.9903,31.0033,31417.7996
2005-06-20 13:30:00,47.72,47.72,47.67,47.7,57466.01165314749,31.0033,31.0033,30.9708,30.9903,57466.0117
2005-06-20 13:40:00,47.7,47.78,47.7,47.77,52553.41025933965,30.9903,31.0423,30.9903,31.0358,52553.4103
2005-06-20 13:50:00,47.77,47.77,47.7,47.7,37587.11298983206,31.0358,31.0358,30.9903,30.9903,37587.113
2005-06-20 14:00:00,47.71,47.75,47.7,47.7,62721.35267908146,30.9968,31.0228,30.9903,30.9903,62721.3527
2005-06-20 14:10:00,47.7,47.7,47.65,47.68,65577.51628013252,30.9903,30.9903,30.9578,30.9773,65577.5163
2005-06-20 14:20:00,47.68,47.75,47.67,47.75,71861.07620244488,30.9773,31.0228,30.9708,31.0228,71861.0762
2005-06-20 14:30:00,47.75,47.83,47.72,47.83,65234.7766480064,31.0228,31.0748,31.0033,31.0748,65234.7766
2005-06-20 14:40:00,47.83,47.86,47.79,47.85,78487.37575688335,31.0748,31.0943,31.0488,31.0878,78487.3758
2005-06-20 14:50:00,47.84,47.88,47.79,47.87,71175.59693819263,31.0813,31.1072,31.0488,31.1008,71175.5969
2005-06-20 15:00:00,47.87,47.93,47.84,47.93,193419.3990631784,31.1008,31.1397,31.0813,31.1397,193419.3991
2005-06-20 15:10:00,47.93,47.93,47.86,47.87,74146.00708328573,31.1397,31.1397,31.0943,31.1008,74146.0071
2005-06-20 15:20:00,47.87,47.9,47.84,47.88,66148.74900034274,31.1008,31.1202,31.0813,31.1072,66148.749
2005-06-20 15:30:00,47.89,47.9,47.85,47.85,95395.86427510568,31.1137,31.1202,31.0878,31.0878,95395.8643
2005-06-20 15:40:00,47.86,47.89,47.82,47.88,107049.01176739404,31.0943,31.1137,31.0683,31.1072,107049.0118
2005-06-20 15:50:00,47.88,47.9,47.83,47.84,148406.2607106135,31.1072,31.1202,31.0748,31.0813,148406.2607
2005-06-21 09:30:00,47.75,47.97,47.75,47.97,150005.7123272021,31.0228,31.1657,31.0228,31.1657,150005.7123
2005-06-21 09:40:00,47.94,47.97,47.77,47.91,213983.77699074603,31.1462,31.1657,31.0358,31.1267,213983.777
2005-06-21 09:50:00,47.91,47.91,47.76,47.76,110362.16154461328,31.1267,31.1267,31.0293,31.0293,110362.1615
2005-06-21 10:00:00,47.77,47.84,47.69,47.77,114018.05095395863,31.0358,31.0813,30.9838,31.0358,114018.051
2005-06-21 10:10:00,47.77,47.86,47.74,47.84,51867.9309950874,31.0358,31.0943,31.0163,31.0813,51867.931
2005-06-21 10:20:00,47.84,47.97,47.82,47.96,81000.79972580829,31.0813,31.1657,31.0683,31.1592,81000.7997
2005-06-21 10:30:00,47.94,48.01,47.94,47.97,96995.31589169428,31.1462,31.1917,31.1462,31.1657,96995.3159
2005-06-21 10:40:00,47.98,48.05,47.97,48.02,90369.0163372558,31.1722,31.2177,31.1657,31.1982,90369.0163
2005-06-21 10:50:00,48.02,48.03,47.95,47.98,54609.84805209642,31.1982,31.2047,31.1527,31.1722,54609.8481
2005-06-21 11:00:00,47.98,48.01,47.95,47.98,51867.9309950874,31.1722,31.1917,31.1527,31.1722,51867.931
2005-06-21 11:10:00,47.98,48.0,47.95,47.96,40443.27659088313,31.1722,31.1852,31.1527,31.1592,40443.2766
2005-06-21 11:20:00,47.95,47.96,47.87,47.9,75174.22597966412,31.1527,31.1592,31.1008,31.1202,75174.226
2005-06-21 11:30:00,47.9,47.98,47.89,47.95,38044.09916600023,31.1202,31.1722,31.1137,31.1527,38044.0992
2005-06-21 11:40:00,47.95,47.98,47.92,47.98,62721.35267908146,31.1527,31.1722,31.1332,31.1722,62721.3527
2005-06-21 11:50:00,47.98,47.98,47.91,47.95,31075.059979435624,31.1722,31.1722,31.1267,31.1527,31075.06
2005-06-21 12:00:00,47.95,47.98,47.93,47.97,30960.81343539358,31.1527,31.1722,31.1397,31.1657,30960.8134
2005-06-21 12:10:00,47.97,48.03,47.96,47.99,32103.27887581401,31.1657,31.2047,31.1592,31.1787,32103.2789
2005-06-21 12:20:00,47.99,47.99,47.94,47.94,32903.00468410831,31.1787,31.1787,31.1462,31.1462,32903.0047
2005-06-21 12:30:00,47.94,47.96,47.92,47.95,40214.78350279904,31.1462,31.1592,31.1332,31.1527,40214.7835
2005-06-21 12:40:00,47.95,48.75,47.93,47.95,118016.67999543014,31.1527,31.6725,31.1397,31.1527,118016.68
2005-06-21 12:50:00,47.95,47.99,47.95,47.97,35530.67519707529,31.1527,31.1787,31.1527,31.1657,35530.6752
2005-06-21 13:00:00,47.98,48.0,47.97,47.99,33702.7304924026,31.1722,31.1852,31.1657,31.1787,33702.7305
2005-06-21 13:10:00,47.99,47.99,47.91,47.93,66491.48863246887,31.1787,31.1787,31.1267,31.1397,66491.4886
2005-06-21 13:20:00,47.94,48.0,47.92,47.99,67405.4609848052,31.1462,31.1852,31.1332,31.1787,67405.461
2005-06-21 13:30:00,47.99,47.99,47.92,47.95,59293.95635782018,31.1787,31.1787,31.1332,31.1527,59293.9564
2005-06-21 13:40:00,47.96,48.02,47.94,48.01,49468.7535702045,31.1592,31.1982,31.1462,31.1917,49468.7536
2005-06-21 13:50:00,48.02,48.02,47.87,47.94,89683.53707300355,31.1982,31.1982,31.1008,31.1462,89683.5371
2005-06-21 14:00:00,47.93,47.96,47.89,47.91,63292.58539929168,31.1397,31.1592,31.1137,31.1267,63292.5854
2005-06-21 14:10:00,47.93,47.98,47.9,47.91,67291.21444076317,31.1397,31.1722,31.1202,31.1267,67291.2144
2005-06-21 14:20:00,47.91,47.95,47.88,47.91,115617.50257054724,31.1267,31.1527,31.1072,31.1267,115617.5026
2005-06-21 14:30:00,47.91,47.95,47.88,47.91,54038.61533188621,31.1267,31.1527,31.1072,31.1267,54038.6153
2005-06-21 14:40:00,47.91,48.01,47.91,47.96,70832.8573060665,31.1267,31.1917,31.1267,31.1592,70832.8573
2005-06-21 14:50:00,47.95,47.98,47.91,47.98,77801.8964926311,31.1527,31.1722,31.1267,31.1722,77801.8965
2005-06-21 15:00:00,47.98,48.0,47.91,47.93,93567.919570433,31.1722,31.1852,31.1267,31.1397,93567.9196
2005-06-21 15:10:00,47.93,47.98,47.88,47.88,65120.53010396435,31.1397,31.1722,31.1072,31.1072,65120.5301
2005-06-21 15:20:00,47.88,47.96,47.84,47.84,67748.20061693134,31.1072,31.1592,31.0813,31.0813,67748.2006
2005-06-21 15:30:00,47.84,47.96,47.84,47.96,84999.4287672798,31.0813,31.1592,31.0813,31.1592,84999.4288
2005-06-21 15:40:00,47.94,47.95,47.89,47.9,44670.39872043871,31.1462,31.1527,31.1137,31.1202,44670.3987
2005-06-21 15:50:00,47.9,47.93,47.9,47.91,203473.0949388781,31.1202,31.1397,31.1202,31.1267,203473.0949
2005-06-22 09:30:00,48.12,48.14,48.05,48.11,191134.4681823375,31.2632,31.2762,31.2177,31.2567,191134.4682
2005-06-22 09:40:00,48.11,48.12,48.05,48.09,74717.23980349595,31.2567,31.2632,31.2177,31.2437,74717.2398
2005-06-22 09:50:00,48.05,48.09,48.03,48.07,65234.7766480064,31.2177,31.2437,31.2047,31.2307,65234.7766
2005-06-22 10:00:00,48.05,48.06,48.02,48.05,33931.223580486694,31.2177,31.2242,31.1982,31.2177,33931.2236
2005-06-22 10:10:00,48.05,48.09,48.01,48.05,57694.504741231576,31.2177,31.2437,31.1917,31.2177,57694.5047
2005-06-22 10:20:00,48.05,48.12,48.05,48.1,82600.25134239689,31.2177,31.2632,31.2177,31.2502,82600.2513
2005-06-22 10:30:00,48.07,48.14,48.06,48.11,106249.28595909974,31.2307,31.2762,31.2242,31.2567,106249.286
2005-06-22 10:40:00,48.1,48.12,48.01,48.02,143722.15240488976,31.2502,31.2632,31.1917,31.1982,143722.1524
2005-06-22 10:50:00,48.01,48.02,47.91,47.91,64435.0508397121,31.1917,31.1982,31.1267,31.1267,64435.0508
2005-06-22 11:00:00,47.91,47.96,47.85,47.9,107391.75139952016,31.1267,31.1592,31.0878,31.1202,107391.7514
2005-06-22 11:10:00,47.9,47.99,47.88,47.99,41814.23511938764,31.1202,31.1787,31.1072,31.1787,41814.2351
2005-06-22 11:20:00,47.99,48.07,47.98,48.05,56437.79275676911,31.1787,31.2307,31.1722,31.2177,56437.7928
2005-06-22 11:30:00,48.05,48.05,48.01,48.02,120301.610876271,31.2177,31.2177,31.1917,31.1982,120301.6109
2005-06-22 11:40:00,48.03,48.06,48.03,48.05,95167.3711870216,31.2047,31.2242,31.2047,31.2177,95167.3712
2005-06-22 11:50:00,48.05,48.07,48.0,48.01,24220.267336913057,31.2177,31.2307,31.1852,31.1917,24220.2673
2005-06-22 12:00:00,48.0,48.05,47.99,48.02,37929.85262195818,31.1852,31.2177,31.1787,31.1982,37929.8526
2005-06-22 12:10:00,48.0,48.09,47.98,48.05,112418.59933737003,31.1852,31.2437,31.1722,31.2177,112418.5993
2005-06-22 12:20:00,48.06,48.06,48.01,48.01,31989.032331771963,31.2242,31.2242,31.1917,31.1917,31989.0323
2005-06-22 12:30:00,48.01,48.06,48.01,48.06,55181.08077230664,31.1917,31.2242,31.1917,31.2242,55181.0808
2005-06-22 12:40:00,48.06,48.08,48.05,48.06,41585.74203130356,31.2242,31.2372,31.2177,31.2242,41585.742
2005-06-22 12:50:00,48.05,48.09,48.05,48.07,63064.09231120758,31.2177,31.2437,31.2177,31.2307,63064.0923
2005-06-22 13:00:00,48.07,48.14,48.07,48.13,269736.0904832629,31.2307,31.2762,31.2307,31.2697,269736.0905
2005-06-22 13:10:00,48.14,48.23,48.13,48.22,99280.24677253512,31.2762,31.3346,31.2697,31.3281,99280.2468
2005-06-22 13:20:00,48.21,48.23,48.19,48.19,61807.38032674512,31.3216,31.3346,31.3087,31.3087,61807.3803
2005-06-22 13:30:00,48.19,48.19,48.17,48.17,17708.214326516623,31.3087,31.3087,31.2957,31.2957,17708.2143
2005-06-22 13:40:00,48.17,48.18,48.14,48.14,82029.01862218668,31.2957,31.3022,31.2762,31.2762,82029.0186
2005-06-22 13:50:00,48.14,48.16,48.12,48.12,39186.56460642066,31.2762,31.2892,31.2632,31.2632,39186.5646
2005-06-22 14:00:00,48.12,48.12,48.03,48.04,89226.55089683537,31.2632,31.2632,31.2047,31.2112,89226.5509
2005-06-22 14:10:00,48.04,48.09,48.04,48.04,37015.88026962185,31.2112,31.2437,31.2112,31.2112,37015.8803
2005-06-22 14:20:00,48.04,48.09,48.02,48.03,62264.36650291329,31.2112,31.2437,31.1982,31.2047,62264.3665
2005-06-22 14:30:00,48.01,48.03,47.98,48.0,51982.17753912944,31.1917,31.2047,31.1722,31.1852,51982.1775
2005-06-22 14:40:00,47.99,48.01,47.97,47.98,44441.90563235463,31.1787,31.1917,31.1657,31.1722,44441.9056
2005-06-22 14:50:00,47.98,48.02,47.95,47.96,63978.064663543926,31.1722,31.1982,31.1527,31.1592,63978.0647
2005-06-22 15:00:00,47.97,48.05,47.97,47.99,50953.95864275106,31.1657,31.2177,31.1657,31.1787,50953.9586
2005-06-22 15:10:00,47.99,48.04,47.98,48.01,50268.4793784988,31.1787,31.2112,31.1722,31.1917,50268.4794
2005-06-22 15:20:00,48.02,48.04,47.98,47.98,49011.76739403633,31.1982,31.2112,31.1722,31.1722,49011.7674
2005-06-22 15:30:00,47.98,48.05,47.95,47.98,80315.32046155604,31.1722,31.2177,31.1527,31.1722,80315.3205
2005-06-22 15:40:00,47.98,48.0,47.92,47.98,75174.22597966412,31.1722,31.1852,31.1332,31.1722,75174.226
2005-06-22 15:50:00,47.98,48.02,47.98,47.98,154804.0671769679,31.1722,31.1982,31.1722,31.1722,154804.0672
2005-06-23 09:30:00,47.86,47.87,47.79,47.81,127270.6500628356,31.0943,31.1008,31.0488,31.0618,127270.6501
2005-06-23 09:40:00,47.79,47.8,47.68,47.69,135953.38741003085,31.0488,31.0553,30.9773,30.9838,135953.3874
2005-06-23 09:50:00,47.69,47.69,47.5,47.53,220495.8300011425,30.9838,30.9838,30.8604,30.8799,220495.83
2005-06-23 10:00:00,47.53,47.56,47.42,47.51,297612.24722952134,30.8799,30.8993,30.8084,30.8669,297612.2472
2005-06-23 10:10:00,47.51,47.56,47.46,47.46,166342.96812521422,30.8669,30.8993,30.8344,30.8344,166342.9681
2005-06-23 10:20:00,47.47,47.52,47.43,47.47,114246.54404204272,30.8409,30.8734,30.8149,30.8409,114246.544
2005-06-23 10:30:00,47.47,47.54,47.44,47.53,92882.44030618074,30.8409,30.8864,30.8214,30.8799,92882.4403
2005-06-23 10:40:00,47.54,47.57,47.49,47.5,116302.9818347995,30.8864,30.9058,30.8539,30.8604,116302.9818
2005-06-23 10:50:00,47.51,47.54,47.47,47.49,127956.12932708784,30.8669,30.8864,30.8409,30.8539,127956.1293
2005-06-23 11:00:00,47.49,47.57,47.48,47.56,133325.71689706386,30.8539,30.9058,30.8474,30.8993,133325.7169
2005-06-23 11:10:00,47.56,47.59,47.51,47.56,62150.11995887125,30.8993,30.9188,30.8669,30.8993,62150.12
2005-06-23 11:20:00,47.56,47.66,47.55,47.6,119958.87124414487,30.8993,30.9643,30.8929,30.9253,119958.8712
2005-06-23 11:30:00,47.59,47.62,47.58,47.58,28333.1429224266,30.9188,30.9383,30.9123,30.9123,28333.1429
2005-06-23 11:40:00,47.59,47.63,47.56,47.56,146235.5763738147,30.9188,30.9448,30.8993,30.8993,146235.5764
2005-06-23 11:50:00,47.57,47.61,47.46,47.49,63749.57157545984,30.9058,30.9318,30.8344,30.8539,63749.5716
2005-06-23 12:00:00,47.49,47.49,47.42,47.48,97223.80897977836,30.8539,30.8539,30.8084,30.8474,97223.809
2005-06-23 12:10:00,47.48,47.5,47.43,47.44,75859.70524391637,30.8474,30.8604,30.8149,30.8214,75859.7052
2005-06-23 12:20:00,47.44,47.5,47.43,47.48,43185.19364789215,30.8214,30.8604,30.8149,30.8474,43185.1936
2005-06-23 12:30:00,47.45,47.45,47.39,47.39,56095.05312464298,30.8279,30.8279,30.7889,30.7889,56095.0531
2005-06-23 12:40:00,47.39,47.39,47.3,47.3,56894.77893293728,30.7889,30.7889,30.7304,30.7304,56894.7789
2005-06-23 12:50:00,47.3,47.39,47.3,47.34,114475.03713012682,30.7304,30.7889,30.7304,30.7564,114475.0371
2005-06-23 13:00:00,47.34,47.36,47.28,47.32,69690.39186564606,30.7564,30.7694,30.7174,30.7434,69690.3919
2005-06-23 13:10:00,47.32,47.33,47.27,47.32,82486.00479835486,30.7434,30.7499,30.7109,30.7434,82486.0048
2005-06-23 13:20:00,47.32,47.32,47.27,47.27,59293.95635782018,30.7434,30.7434,30.7109,30.7109,59293.9564
2005-06-23 13:30:00,47.27,47.29,47.26,47.26,200045.6986176168,30.7109,30.7239,30.7044,30.7044,200045.6986
2005-06-23 13:40:00,47.26,47.27,47.09,47.1,218210.8991203016,30.7044,30.7109,30.594,30.6005,218210.8991
2005-06-23 13:50:00,47.1,47.19,46.99,47.19,255912.2586541757,30.6005,30.659,30.529,30.659,255912.2587
2005-06-23 14:00:00,47.18,47.19,47.12,47.17,81115.04626985034,30.6525,30.659,30.6135,30.646,81115.0463
2005-06-23 14:10:00,47.13,47.18,47.09,47.18,115731.74911458929,30.62,30.6525,30.594,30.6525,115731.7491
2005-06-23 14:20:00,47.17,47.2,47.13,47.16,115845.99565863132,30.646,30.6655,30.62,30.6395,115845.9957
2005-06-23 14:30:00,47.15,47.2,47.11,47.2,61921.62687078716,30.633,30.6655,30.607,30.6655,61921.6269
2005-06-23 14:40:00,47.2,47.2,47.09,47.1,91854.22140980235,30.6655,30.6655,30.594,30.6005,91854.2214
2005-06-23 14:50:00,47.09,47.11,46.99,47.04,179138.581057923,30.594,30.607,30.529,30.5615,179138.5811
2005-06-23 15:00:00,47.04,47.04,46.85,46.89,160744.88746715413,30.5615,30.5615,30.4381,30.4641,160744.8875
2005-06-23 15:10:00,46.88,47.06,46.87,47.05,137324.34593853535,30.4576,30.5745,30.4511,30.568,137324.3459
2005-06-23 15:20:00,47.05,47.13,46.99,47.1,268936.3646749686,30.568,30.62,30.529,30.6005,268936.3647
2005-06-23 15:30:00,47.09,47.1,46.9,46.99,285616.36010510684,30.594,30.6005,30.4706,30.529,285616.3601
2005-06-23 15:40:00,46.99,47.0,46.92,46.92,248029.2471152748,30.529,30.5355,30.4835,30.4835,248029.2471
2005-06-23 15:50:00,46.92,47.03,46.85,46.92,481777.6762252942,30.4835,30.555,30.4381,30.4835,481777.6762
2005-06-24 09:30:00,46.47,47.12,46.47,47.1,172626.52804752658,30.1912,30.6135,30.1912,30.6005,172626.528
2005-06-24 09:40:00,47.07,47.11,47.05,47.11,150805.4381354964,30.581,30.607,30.568,30.607,150805.4381
2005-06-24 09:50:00,47.11,47.13,47.05,47.09,177653.37598537645,30.607,30.62,30.568,30.594,177653.376
2005-06-24 10:00:00,47.09,47.15,47.06,47.13,79401.3481092197,30.594,30.633,30.5745,30.62,79401.3481
2005-06-24 10:10:00,47.13,47.16,47.04,47.05,263109.7909288244,30.62,30.6395,30.5615,30.568,263109.7909
2005-06-24 10:20:00,47.03,47.08,47.0,47.06,124871.4726379527,30.555,30.5875,30.5355,30.5745,124871.4726
2005-06-24 10:30:00,47.06,47.1,47.05,47.1,127956.12932708784,30.5745,30.6005,30.568,30.6005,127956.1293
2005-06-24 10:40:00,47.11,47.17,47.11,47.16,69233.40568947789,30.607,30.646,30.607,30.6395,69233.4057
2005-06-24 10:50:00,47.16,47.21,47.11,47.17,68433.67988118359,30.6395,30.672,30.607,30.646,68433.6799
2005-06-24 11:00:00,47.16,47.2,47.14,47.14,94824.63155489546,30.6395,30.6655,30.6265,30.6265,94824.6316
2005-06-24 11:10:00,47.14,47.19,47.13,47.18,117673.940363304,30.6265,30.659,30.62,30.6525,117673.9404
2005-06-24 11:20:00,47.18,47.19,47.14,47.17,44213.41254427053,30.6525,30.659,30.6265,30.646,44213.4125
2005-06-24 11:30:00,47.17,47.17,47.07,47.08,36787.38718153776,30.646,30.646,30.581,30.5875,36787.3872
2005-06-24 11:40:00,47.07,47.18,47.06,47.17,104307.09471038502,30.581,30.6525,30.5745,30.646,104307.0947
2005-06-24 11:50:00,47.17,47.21,47.16,47.17,146921.05563806696,30.646,30.672,30.6395,30.646,146921.0556
2005-06-24 12:00:00,47.16,47.2,47.16,47.2,40671.76967896721,30.6395,30.6655,30.6395,30.6655,40671.7697
2005-06-24 12:10:00,47.2,47.33,47.18,47.31,97566.5486119045,30.6655,30.7499,30.6525,30.7369,97566.5486
2005-06-24 12:20:00,47.31,47.34,47.29,47.33,60436.421798240604,30.7369,30.7564,30.7239,30.7499,60436.4218
2005-06-24 12:30:00,47.34,47.37,47.32,47.33,115160.51639437908,30.7564,30.7759,30.7434,30.7499,115160.5164
2005-06-24 12:40:00,47.32,47.34,47.31,47.33,93796.41265851707,30.7434,30.7564,30.7369,30.7499,93796.4127
2005-06-24 12:50:00,47.32,47.35,47.3,47.3,31646.29269964584,30.7434,30.7629,30.7304,30.7304,31646.2927
2005-06-24 13:00:00,47.3,47.3,47.22,47.23,54038.61533188621,30.7304,30.7304,30.6785,30.6849,54038.6153
2005-06-24 13:10:00,47.24,47.26,47.19,47.24,123843.25374157431,30.6914,30.7044,30.659,30.6914,123843.2537
2005-06-24 13:20:00,47.24,47.28,47.2,47.2,33359.99086027648,30.6914,30.7174,30.6655,30.6655,33359.9909
2005-06-24 13:30:00,47.2,47.27,47.18,47.27,207357.4774363076,30.6655,30.7109,30.6525,30.7109,207357.4774
2005-06-24 13:40:00,47.26,47.27,47.15,47.17,158117.21695418714,30.7044,30.7109,30.633,30.646,158117.217
2005-06-24 13:50:00,47.17,47.22,47.15,47.2,84885.18222323775,30.646,30.6785,30.633,30.6655,84885.1822
2005-06-24 14:00:00,47.2,47.26,47.16,47.25,115389.00948246317,30.6655,30.7044,30.6395,30.6979,115389.0095
2005-06-24 14:10:00,47.25,47.3,47.23,47.25,89455.04398491945,30.6979,30.7304,30.6849,30.6979,89455.044
2005-06-24 14:20:00,47.25,47.27,47.23,47.26,81800.52553410259,30.6979,30.7109,30.6849,30.7044,81800.5255
2005-06-24 14:30:00,47.25,47.29,47.25,47.28,120987.09014052326,30.6979,30.7239,30.6979,30.7174,120987.0901
2005-06-24 14:40:00,47.27,47.29,47.27,47.27,85456.41494344796,30.7109,30.7239,30.7109,30.7109,85456.4149
2005-06-24 14:50:00,47.27,47.28,47.22,47.25,209299.66868502228,30.7109,30.7174,30.6785,30.6979,209299.6687
2005-06-24 15:00:00,47.26,47.27,47.22,47.22,95167.3711870216,30.7044,30.7109,30.6785,30.6785,95167.3712
2005-06-24 15:10:00,47.22,48.1,47.18,47.22,346852.5077116417,30.6785,31.2502,30.6525,30.6785,346852.5077
2005-06-24 15:20:00,47.22,47.25,47.18,47.25,145435.8505655204,30.6785,30.6979,30.6525,30.6979,145435.8506
2005-06-24 15:30:00,47.25,47.25,47.19,47.2,149320.23306294985,30.6979,30.6979,30.659,30.6655,149320.2331
2005-06-24 15:40:00,47.21,47.22,47.09,47.12,168970.6386381812,30.672,30.6785,30.594,30.6135,168970.6386
2005-06-24 15:50:00,47.13,47.13,46.99,46.99,312464.29795498686,30.62,30.62,30.529,30.529,312464.298
2005-06-27 09:30:00,47.05,47.12,46.78,46.79,271678.2817319776,30.568,30.6135,30.3926,30.3991,271678.2817
2005-06-27 09:40:00,46.83,46.99,46.82,46.96,147149.54872615103,30.4251,30.529,30.4186,30.5095,147149.5487
2005-06-27 09:50:00,46.94,46.95,46.87,46.9,70261.62458585628,30.4965,30.503,30.4511,30.4706,70261.6246
2005-06-27 10:00:00,46.9,46.95,46.84,46.84,84656.68913515366,30.4706,30.503,30.4316,30.4316,84656.6891
2005-06-27 10:10:00,46.84,46.9,46.84,46.87,90369.0163372558,30.4316,30.4706,30.4316,30.4511,90369.0163
2005-06-27 10:20:00,46.86,46.94,46.85,46.87,142008.4542442591,30.4446,30.4965,30.4381,30.4511,142008.4542
2005-06-27 10:30:00,46.87,46.87,46.79,46.83,65691.76282417457,30.4511,30.4511,30.3991,30.4251,65691.7628
2005-06-27 10:40:00,46.83,46.85,46.79,46.8,55980.80658060094,30.4251,30.4381,30.3991,30.4056,55980.8066
2005-06-27 10:50:00,46.79,46.83,46.75,46.79,46155.60379298526,30.3991,30.4251,30.3731,30.3991,46155.6038
2005-06-27 11:00:00,46.78,46.82,46.76,46.76,49468.7535702045,30.3926,30.4186,30.3796,30.3796,49468.7536
2005-06-27 11:10:00,46.76,46.76,46.66,46.74,144864.6178453102,30.3796,30.3796,30.3146,30.3666,144864.6178
2005-06-27 11:20:00,46.73,46.78,46.67,46.78,85913.40111961613,30.3601,30.3926,30.3211,30.3926,85913.4011
2005-06-27 11:30:00,46.77,46.78,46.69,46.69,87741.34582428882,30.3861,30.3926,30.3341,30.3341,87741.3458
2005-06-27 11:40:00,46.69,46.77,46.68,46.76,67405.4609848052,30.3341,30.3861,30.3276,30.3796,67405.461
2005-06-27 11:50:00,46.77,46.78,46.71,46.77,65006.28355992231,30.3861,30.3926,30.3471,30.3861,65006.2836
2005-06-27 12:00:00,46.78,46.82,46.77,46.81,54838.34114018051,30.3926,30.4186,30.3861,30.4121,54838.3411
2005-06-27 12:10:00,46.83,46.85,46.77,46.78,55638.06694847481,30.4251,30.4381,30.3861,30.3926,55638.0669
2005-06-27 12:20:00,46.77,46.8,46.74,46.77,37587.11298983206,30.3861,30.4056,30.3666,30.3861,37587.113
2005-06-27 12:30:00,46.76,46.82,46.74,46.8,30732.32034730949,30.3796,30.4186,30.3666,30.4056,30732.3203
2005-06-27 12:40:00,46.8,46.8,46.73,46.73,40443.27659088313,30.4056,30.4056,30.3601,30.3601,40443.2766
2005-06-27 12:50:00,46.72,46.75,46.7,46.72,57922.99782931567,30.3536,30.3731,30.3406,30.3536,57922.9978
2005-06-27 13:00:00,46.73,46.8,46.71,46.79,177539.1294413344,30.3601,30.4056,30.3471,30.3991,177539.1294
2005-06-27 13:10:00,46.8,46.8,46.76,46.78,28218.89637838456,30.4056,30.4056,30.3796,30.3926,28218.8964
2005-06-27 13:20:00,46.78,46.82,46.78,46.81,37587.11298983206,30.3926,30.4186,30.3926,30.4121,37587.113
2005-06-27 13:30:00,46.8,46.82,46.78,46.8,32674.511596024226,30.4056,30.4186,30.3926,30.4056,32674.5116
2005-06-27 13:40:00,46.8,46.81,46.65,46.67,90826.00251342395,30.4056,30.4121,30.3081,30.3211,90826.0025
2005-06-27 13:50:00,46.67,46.7,46.65,46.65,82257.51171027076,30.3211,30.3406,30.3081,30.3081,82257.5117
2005-06-27 14:00:00,46.64,46.77,46.63,46.77,67748.20061693134,30.3016,30.3861,30.2951,30.3861,67748.2006
2005-06-27 14:10:00,46.77,46.84,46.77,46.8,98937.507140409,30.3861,30.4316,30.3861,30.4056,98937.5071
2005-06-27 14:20:00,46.83,46.83,46.74,46.76,56894.77893293728,30.4251,30.4251,30.3666,30.3796,56894.7789
2005-06-27 14:30:00,46.76,46.8,46.74,46.75,85227.92185536388,30.3796,30.4056,30.3666,30.3731,85227.9219
2005-06-27 14:40:00,46.74,46.75,46.66,46.67,50268.4793784988,30.3666,30.3731,30.3146,30.3211,50268.4794
2005-06-27 14:50:00,46.67,46.75,46.66,46.73,53581.62915571804,30.3211,30.3731,30.3146,30.3601,53581.6292
2005-06-27 15:00:00,46.72,46.78,46.67,46.78,70375.87112989833,30.3536,30.3926,30.3211,30.3926,70375.8711
2005-06-27 15:10:00,46.78,46.83,46.75,46.82,74831.48634753798,30.3926,30.4251,30.3731,30.4186,74831.4863
2005-06-27 15:20:00,46.82,46.85,46.76,46.77,80543.81354964012,30.4186,30.4381,30.3796,30.3861,80543.8135
2005-06-27 15:30:00,46.76,46.78,46.73,46.78,115389.00948246317,30.3796,30.3926,30.3601,30.3926,115389.0095
2005-06-27 15:40:00,46.78,46.78,46.73,46.76,147606.5349023192,30.3926,30.3926,30.3601,30.3796,147606.5349
2005-06-27 15:50:00,46.76,46.78,46.72,46.73,135724.89432194678,30.3796,30.3926,30.3536,30.3601,135724.8943
2005-06-28 09:30:00,46.83,46.92,46.76,46.78,231691.99131726267,30.4251,30.4835,30.3796,30.3926,231691.9913
2005-06-28 09:40:00,46.78,46.83,46.77,46.82,67291.21444076317,30.3926,30.4251,30.3861,30.4186,67291.2144
2005-06-28 09:50:00,46.81,46.85,46.78,46.79,47869.301953615904,30.4121,30.4381,30.3926,30.3991,47869.302
2005-06-28 10:00:00,46.8,46.83,46.76,46.76,63749.57157545984,30.4056,30.4251,30.3796,30.3796,63749.5716
2005-06-28 10:10:00,46.76,46.78,46.71,46.71,156746.25842568264,30.3796,30.3926,30.3471,30.3471,156746.2584
2005-06-28 10:20:00,46.71,46.8,46.71,46.79,61236.147606534905,30.3471,30.4056,30.3471,30.3991,61236.1476
2005-06-28 10:30:00,46.8,46.82,46.75,46.78,54952.58768422256,30.4056,30.4186,30.3731,30.3926,54952.5877
2005-06-28 10:40:00,46.79,46.86,46.79,46.85,81000.79972580829,30.3991,30.4446,30.3991,30.4381,81000.7997
2005-06-28 10:50:00,46.85,46.87,46.74,46.8,228607.33462812752,30.4381,30.4511,30.3666,30.4056,228607.3346
2005-06-28 11:00:00,46.81,46.92,46.81,46.91,153318.86210442134,30.4121,30.4835,30.4121,30.477,153318.8621
2005-06-28 11:10:00,46.91,46.93,46.88,46.92,96766.8228036102,30.477,30.49,30.4576,30.4835,96766.8228
2005-06-28 11:20:00,46.92,46.99,46.92,46.99,72889.29509882326,30.4835,30.529,30.4835,30.529,72889.2951
2005-06-28 11:30:00,46.98,47.0,46.93,46.96,207814.4636124757,30.5225,30.5355,30.49,30.5095,207814.4636
2005-06-28 11:40:00,46.97,46.99,46.88,46.89,62835.5992231235,30.516,30.529,30.4576,30.4641,62835.5992
2005-06-28 11:50:00,46.88,46.92,46.88,46.92,98709.01405232491,30.4576,30.4835,30.4576,30.4835,98709.0141
2005-06-28 12:00:00,46.92,46.95,46.91,46.92,53010.39643550783,30.4835,30.503,30.477,30.4835,53010.3964
2005-06-28 12:10:00,46.93,46.99,46.92,46.93,51867.9309950874,30.49,30.529,30.4835,30.49,51867.931
2005-06-28 12:20:00,46.93,46.99,46.93,46.99,26048.212041585743,30.49,30.529,30.49,30.529,26048.212
2005-06-28 12:30:00,46.99,47.0,46.98,46.98,131383.52564834914,30.529,30.5355,30.5225,30.5225,131383.5256
2005-06-28 12:40:00,46.97,46.99,46.95,46.99,55181.08077230664,30.516,30.529,30.503,30.529,55181.0808
2005-06-28 12:50:00,46.98,47.0,46.95,47.0,53124.64297954987,30.5225,30.5355,30.503,30.5355,53124.643
2005-06-28 13:00:00,47.0,47.07,46.99,47.05,41128.75585513538,30.5355,30.581,30.529,30.568,41128.7559
2005-06-28 13:10:00,47.05,47.15,47.05,47.12,72775.04855478121,30.568,30.633,30.568,30.6135,72775.0486
2005-06-28 13:20:00,47.12,47.12,47.08,47.1,65577.51628013252,30.6135,30.6135,30.5875,30.6005,65577.5163
2005-06-28 13:30:00,47.1,47.13,47.05,47.06,130355.30675197075,30.6005,30.62,30.568,30.5745,130355.3068
2005-06-28 13:40:00,47.06,47.09,47.06,47.08,24677.25351308123,30.5745,30.594,30.5745,30.5875,24677.2535
2005-06-28 13:50:00,47.08,47.11,47.06,47.06,41243.00239917743,30.5875,30.607,30.5745,30.5745,41243.0024
2005-06-28 14:00:00,47.08,47.09,47.05,47.07,52896.149891465786,30.5875,30.594,30.568,30.581,52896.1499
2005-06-28 14:10:00,47.07,47.09,47.06,47.09,61121.90106249286,30.581,30.594,30.5745,30.594,61121.9011
2005-06-28 14:20:00,47.08,47.13,47.08,47.13,74945.73289158003,30.5875,30.62,30.5875,30.62,74945.7329
2005-06-28 14:30:00,47.13,47.17,47.13,47.17,39415.05769450474,30.62,30.646,30.62,30.646,39415.0577
2005-06-28 14:40:00,47.17,47.22,47.16,47.2,89797.78361704558,30.646,30.6785,30.6395,30.6655,89797.7836
2005-06-28 14:50:00,47.2,47.21,47.18,47.2,97795.04169998858,30.6655,30.672,30.6525,30.6655,97795.0417
2005-06-28 15:00:00,47.2,47.22,47.19,47.21,54952.58768422256,30.6655,30.6785,30.659,30.672,54952.5877
2005-06-28 15:10:00,47.21,47.22,47.2,47.22,48669.027761910205,30.672,30.6785,30.6655,30.6785,48669.0278
2005-06-28 15:20:00,47.22,47.22,47.11,47.15,127042.15697475152,30.6785,30.6785,30.607,30.633,127042.157
2005-06-28 15:30:00,47.15,47.25,47.13,47.24,179938.3068662173,30.633,30.6979,30.62,30.6914,179938.3069
2005-06-28 15:40:00,47.25,47.33,47.23,47.31,142808.18005255342,30.6979,30.7499,30.6849,30.7369,142808.1801
2005-06-28 15:50:00,47.32,47.33,47.24,47.25,189763.50965383297,30.7434,30.7499,30.6914,30.6979,189763.5097
2005-06-29 09:30:00,47.13,47.2,47.1,47.1,80201.07391751399,30.6886,30.7342,30.6691,30.6691,80201.0739
2005-06-29 09:40:00,47.1,47.19,47.08,47.16,52096.424083171485,30.6691,30.7277,30.6561,30.7082,52096.4241
2005-06-29 09:50:00,47.16,47.17,47.06,47.06,60550.668342282646,30.7082,30.7147,30.6431,30.6431,60550.6683
2005-06-29 10:00:00,47.06,47.08,46.98,47.08,46155.60379298526,30.6431,30.6561,30.591,30.6561,46155.6038
2005-06-29 10:10:00,47.08,47.1,47.04,47.07,41928.48166342968,30.6561,30.6691,30.63,30.6496,41928.4817
2005-06-29 10:20:00,47.07,47.12,47.06,47.08,48554.78121786816,30.6496,30.6821,30.6431,30.6561,48554.7812
2005-06-29 10:30:00,47.09,47.21,47.08,47.13,89112.30435279333,30.6626,30.7407,30.6561,30.6886,89112.3044
2005-06-29 10:40:00,47.13,47.2,47.12,47.19,34045.470124528736,30.6886,30.7342,30.6821,30.7277,34045.4701
2005-06-29 10:50:00,47.2,47.21,47.09,47.13,128755.85513538215,30.7342,30.7407,30.6626,30.6886,128755.8551
2005-06-29 11:00:00,47.13,47.16,47.13,47.13,67976.69370501542,30.6886,30.7082,30.6886,30.6886,67976.6937
2005-06-29 11:10:00,47.12,47.14,47.1,47.13,35073.68902090712,30.6821,30.6952,30.6691,30.6886,35073.689
2005-06-29 11:20:00,47.14,47.17,47.14,47.17,56780.53238889523,30.6952,30.7147,30.6952,30.7147,56780.5324
2005-06-29 11:30:00,47.17,47.18,47.09,47.13,66605.7351765109,30.7147,30.7212,30.6626,30.6886,66605.7352
2005-06-29 11:40:00,47.13,47.2,47.13,47.19,123729.00719753228,30.6886,30.7342,30.6886,30.7277,123729.0072
2005-06-29 11:50:00,47.19,47.2,47.19,47.19,23306.29498457672,30.7277,30.7342,30.7277,30.7277,23306.295
2005-06-29 12:00:00,47.19,47.19,47.14,47.15,34159.71666857078,30.7277,30.7277,30.6952,30.7017,34159.7167
2005-06-29 12:10:00,47.15,47.15,47.13,47.13,27647.66365817434,30.7017,30.7017,30.6886,30.6886,27647.6637
2005-06-29 12:20:00,47.14,47.14,47.05,47.05,43185.19364789215,30.6952,30.6952,30.6366,30.6366,43185.1936
2005-06-29 12:30:00,47.06,47.06,47.0,47.0,49126.01393807837,30.6431,30.6431,30.604,30.604,49126.0139
2005-06-29 12:40:00,46.99,47.0,46.97,46.99,23306.29498457672,30.5975,30.604,30.5845,30.5975,23306.295
2005-06-29 12:50:00,46.98,46.99,46.93,46.96,38843.824974294526,30.591,30.5975,30.5584,30.578,38843.825
2005-06-29 13:00:00,46.95,47.0,46.93,47.0,31532.04615560379,30.5714,30.604,30.5584,30.604,31532.0462
2005-06-29 13:10:00,47.0,47.0,46.97,46.98,38843.824974294526,30.604,30.604,30.5845,30.591,38843.825
2005-06-29 13:20:00,46.98,47.03,46.96,46.99,42042.72820747172,30.591,30.6235,30.578,30.5975,42042.7282
2005-06-29 13:30:00,47.0,47.04,46.93,46.93,51867.9309950874,30.604,30.63,30.5584,30.5584,51867.931
2005-06-29 13:40:00,46.96,46.97,46.87,46.88,51296.698274877184,30.578,30.5845,30.5193,30.5259,51296.6983
2005-06-29 13:50:00,46.88,46.91,46.81,46.85,58836.970181652,30.5259,30.5454,30.4803,30.5063,58836.9702
2005-06-29 14:00:00,46.84,46.85,46.81,46.83,46155.60379298526,30.4998,30.5063,30.4803,30.4933,46155.6038
2005-06-29 14:10:00,46.83,46.86,46.81,46.85,33588.48394836056,30.4933,30.5128,30.4803,30.5063,33588.4839
2005-06-29 14:20:00,46.85,46.9,46.85,46.9,33931.223580486694,30.5063,30.5389,30.5063,30.5389,33931.2236
2005-06-29 14:30:00,46.9,46.97,46.89,46.97,36444.64754941163,30.5389,30.5845,30.5324,30.5845,36444.6475
2005-06-29 14:40:00,46.97,47.01,46.92,46.96,54038.61533188621,30.5845,30.6105,30.5519,30.578,54038.6153
2005-06-29 14:50:00,46.97,46.97,46.85,46.89,115160.51639437908,30.5845,30.5845,30.5063,30.5324,115160.5164
2005-06-29 15:00:00,46.89,46.9,46.85,46.87,47755.05540957386,30.5324,30.5389,30.5063,30.5193,47755.0554
2005-06-29 15:10:00,46.88,46.92,46.84,46.9,49011.76739403633,30.5259,30.5519,30.4998,30.5389,49011.7674
2005-06-29 15:20:00,46.9,46.9,46.84,46.85,66491.48863246887,30.5389,30.5389,30.4998,30.5063,66491.4886
2005-06-29 15:30:00,46.85,46.94,46.85,46.93,81914.77207814464,30.5063,30.5649,30.5063,30.5584,81914.7721
2005-06-29 15:40:00,46.93,46.99,46.92,46.97,54724.094596138464,30.5584,30.5975,30.5519,30.5845,54724.0946
2005-06-29 15:50:00,46.96,46.96,46.85,46.85,86598.8803838684,30.578,30.578,30.5063,30.5063,86598.8804
2005-06-30 09:30:00,47.52,47.7,47.49,47.7,376328.11607448873,30.9426,31.0598,30.9231,31.0598,376328.1161
2005-06-30 09:40:00,47.69,47.7,47.53,47.54,229407.0604364218,31.0533,31.0598,30.9491,30.9556,229407.0604
2005-06-30 09:50:00,47.55,47.75,47.54,47.73,287901.2909859477,30.9621,31.0924,30.9556,31.0793,287901.291
2005-06-30 10:00:00,47.74,47.75,47.41,47.41,275334.171141323,31.0858,31.0924,30.871,30.871,275334.1711
2005-06-30 10:10:00,47.4,47.6,47.35,47.6,164857.76305266767,30.8645,30.9947,30.8319,30.9947,164857.7631
2005-06-30 10:20:00,47.58,47.64,47.56,47.56,82828.74443048098,30.9817,31.0207,30.9686,30.9686,82828.7444
2005-06-30 10:30:00,47.55,47.62,47.55,47.58,110019.42191248716,30.9621,31.0077,30.9621,30.9817,110019.4219
2005-06-30 10:40:00,47.57,47.58,47.51,47.55,69347.65223351994,30.9752,30.9817,30.9361,30.9621,69347.6522
2005-06-30 10:50:00,47.54,47.56,47.51,47.55,62378.61304695533,30.9556,30.9686,30.9361,30.9621,62378.613
2005-06-30 11:00:00,47.56,47.56,47.49,47.53,158002.9704101451,30.9686,30.9686,30.9231,30.9491,158002.9704
2005-06-30 11:10:00,47.52,47.53,47.46,47.48,151947.90357591683,30.9426,30.9491,30.9035,30.9166,151947.9036
2005-06-30 11:20:00,47.48,47.49,47.31,47.32,75631.21215583228,30.9166,30.9231,30.8059,30.8124,75631.2122
2005-06-30 11:30:00,47.32,47.32,47.25,47.3,150005.7123272021,30.8124,30.8124,30.7668,30.7993,150005.7123
2005-06-30 11:40:00,47.3,47.35,47.3,47.34,75402.7190677482,30.7993,30.8319,30.7993,30.8254,75402.7191
2005-06-30 11:50:00,47.34,47.38,47.34,47.38,86027.64766365818,30.8254,30.8514,30.8254,30.8514,86027.6477
2005-06-30 12:00:00,47.38,47.41,47.37,47.4,88655.31817662517,30.8514,30.871,30.8449,30.8645,88655.3182
2005-06-30 12:10:00,47.4,47.44,47.39,47.41,135953.38741003085,30.8645,30.8905,30.8579,30.871,135953.3874
2005-06-30 12:20:00,47.4,47.4,47.35,47.35,56552.03930081115,30.8645,30.8645,30.8319,30.8319,56552.0393
2005-06-30 12:30:00,47.35,47.36,47.33,47.34,29589.854906889068,30.8319,30.8384,30.8189,30.8254,29589.8549
2005-06-30 12:40:00,47.34,47.35,47.3,47.34,84542.44259111163,30.8254,30.8319,30.7993,30.8254,84542.4426
2005-06-30 12:50:00,47.34,47.35,47.28,47.3,43299.4401919342,30.8254,30.8319,30.7863,30.7993,43299.4402
2005-06-30 13:00:00,47.31,47.34,47.28,47.34,65463.269736090486,30.8059,30.8254,30.7863,30.8254,65463.2697
2005-06-30 13:10:00,47.34,47.35,47.26,47.27,75745.45869987433,30.8254,30.8319,30.7733,30.7798,75745.4587
2005-06-30 13:20:00,47.27,47.29,47.26,47.26,29361.36181880498,30.7798,30.7928,30.7733,30.7733,29361.3618
2005-06-30 13:30:00,47.26,47.27,47.16,47.21,49354.50702616246,30.7733,30.7798,30.7082,30.7407,49354.507
2005-06-30 13:40:00,47.21,47.22,47.2,47.21,28904.37564263681,30.7407,30.7473,30.7342,30.7407,28904.3756
2005-06-30 13:50:00,47.2,47.31,47.2,47.3,95624.35736318976,30.7342,30.8059,30.7342,30.7993,95624.3574
2005-06-30 14:00:00,47.29,47.31,47.27,47.3,80772.3066377242,30.7928,30.8059,30.7798,30.7993,80772.3066
2005-06-30 14:10:00,47.3,47.33,47.24,47.28,133554.20998514796,30.7993,30.8189,30.7603,30.7863,133554.21
2005-06-30 14:20:00,47.28,47.28,47.08,47.13,166685.70775734034,30.7863,30.7863,30.6561,30.6886,166685.7078
2005-06-30 14:30:00,47.13,47.17,46.87,46.88,215925.96823946075,30.6886,30.7147,30.5193,30.5259,215925.9682
2005-06-30 14:40:00,46.88,46.92,46.83,46.87,427624.81434936594,30.5259,30.5519,30.4933,30.5193,427624.8143
2005-06-30 14:50:00,46.87,46.99,46.85,46.94,180395.29304238549,30.5193,30.5975,30.5063,30.5649,180395.293
2005-06-30 15:00:00,46.93,46.94,46.85,46.87,201759.39677824744,30.5584,30.5649,30.5063,30.5193,201759.3968
2005-06-30 15:10:00,46.87,46.99,46.84,46.92,220724.32308922656,30.5193,30.5975,30.4998,30.5519,220724.3231
2005-06-30 15:20:00,46.91,46.92,46.8,46.8,159945.1616588598,30.5454,30.5519,30.4738,30.4738,159945.1617
2005-06-30 15:30:00,46.81,46.83,46.73,46.76,213298.29772649377,30.4803,30.4933,30.4282,30.4477,213298.2977
2005-06-30 15:40:00,46.76,46.78,46.62,46.64,420198.7889866332,30.4477,30.4607,30.3566,30.3696,420198.789
2005-06-30 15:50:00,46.64,46.64,46.51,46.57,593168.0566662858,30.3696,30.3696,30.2849,30.324,593168.0567
2005-07-01 09:30:00,46.79,46.8,46.71,46.74,142351.19387638525,30.4673,30.4738,30.4152,30.4347,142351.1939
2005-07-01 09:40:00,46.74,46.9,46.74,46.87,95281.61773106364,30.4347,30.5389,30.4347,30.5193,95281.6177
2005-07-01 09:50:00,46.89,46.97,46.87,46.92,158345.7100422712,30.5324,30.5845,30.5193,30.5519,158345.71
2005-07-01 10:00:00,46.91,46.96,46.9,46.93,91168.7421455501,30.5454,30.578,30.5389,30.5584,91168.7421
2005-07-01 10:10:00,46.93,46.93,46.83,46.87,90026.27670512967,30.5584,30.5584,30.4933,30.5193,90026.2767
2005-07-01 10:20:00,46.86,46.89,46.79,46.89,165314.74922883583,30.5128,30.5324,30.4673,30.5324,165314.7492
2005-07-01 10:30:00,46.87,46.99,46.87,46.95,115960.24220267335,30.5193,30.5975,30.5193,30.5714,115960.2422
2005-07-01 10:40:00,46.95,46.99,46.91,46.93,76887.92414029475,30.5714,30.5975,30.5454,30.5584,76887.9241
2005-07-01 10:50:00,46.93,46.93,46.85,46.86,60093.68216611448,30.5584,30.5584,30.5063,30.5128,60093.6822
2005-07-01 11:00:00,46.86,46.86,46.78,46.78,87627.09928024678,30.5128,30.5128,30.4607,30.4607,87627.0993
2005-07-01 11:10:00,46.78,46.87,46.78,46.86,91968.4679538444,30.4607,30.5193,30.4607,30.5128,91968.468
2005-07-01 11:20:00,46.87,46.87,46.8,46.85,70947.10385010854,30.5193,30.5193,30.4738,30.5063,70947.1039
2005-07-01 11:30:00,46.85,46.86,46.79,46.8,28218.89637838456,30.5063,30.5128,30.4673,30.4738,28218.8964
2005-07-01 11:40:00,46.8,46.85,46.8,46.82,61807.38032674512,30.4738,30.5063,30.4738,30.4868,61807.3803
2005-07-01 11:50:00,46.82,46.85,46.8,46.8,73689.02090711756,30.4868,30.5063,30.4738,30.4738,73689.0209
2005-07-01 12:00:00,46.8,46.83,46.77,46.81,126699.41734262538,30.4738,30.4933,30.4542,30.4803,126699.4173
2005-07-01 12:10:00,46.81,46.87,46.79,46.8,77687.64994858905,30.4803,30.5193,30.4673,30.4738,77687.6499
2005-07-01 12:20:00,46.81,46.86,46.8,46.85,42842.45401576602,30.4803,30.5128,30.4738,30.5063,42842.454
2005-07-01 12:30:00,46.85,46.86,46.82,46.82,36330.40100536959,30.5063,30.5128,30.4868,30.4868,36330.401
2005-07-01 12:40:00,46.82,46.83,46.8,46.81,26162.458585627784,30.4868,30.4933,30.4738,30.4803,26162.4586
2005-07-01 12:50:00,46.83,46.84,46.8,46.82,33017.25122815035,30.4933,30.4998,30.4738,30.4868,33017.2512
2005-07-01 13:00:00,46.8,46.81,46.78,46.79,52324.91717125557,30.4738,30.4803,30.4607,30.4673,52324.9172
2005-07-01 13:10:00,46.79,46.81,46.78,46.81,111961.61316120188,30.4673,30.4803,30.4607,30.4803,111961.6132
2005-07-01 13:20:00,46.81,46.82,46.77,46.8,168399.405917971,30.4803,30.4868,30.4542,30.4738,168399.4059
2005-07-01 13:30:00,46.8,46.81,46.78,46.79,44556.15217639667,30.4738,30.4803,30.4607,30.4673,44556.1522
2005-07-01 13:40:00,46.81,46.81,46.78,46.8,69004.91260139381,30.4803,30.4803,30.4607,30.4738,69004.9126
2005-07-01 13:50:00,46.79,46.83,46.77,46.78,82942.99097452303,30.4673,30.4933,30.4542,30.4607,82942.991
2005-07-01 14:00:00,46.79,46.83,46.77,46.81,41471.49548726151,30.4673,30.4933,30.4542,30.4803,41471.4955
2005-07-01 14:10:00,46.81,46.81,46.75,46.76,36101.90791728551,30.4803,30.4803,30.4412,30.4477,36101.9079
2005-07-01 14:20:00,46.76,46.79,46.76,46.77,39643.55078258883,30.4477,30.4673,30.4477,30.4542,39643.5508
2005-07-01 14:30:00,46.77,46.8,46.76,46.78,31874.78578772992,30.4542,30.4738,30.4477,30.4607,31874.7858
2005-07-01 14:40:00,46.77,46.82,46.77,46.79,63406.83194333372,30.4542,30.4868,30.4542,30.4673,63406.8319
2005-07-01 14:50:00,46.8,46.82,46.78,46.8,19193.41939906318,30.4738,30.4868,30.4607,30.4738,19193.4194
2005-07-01 15:00:00,46.8,46.8,46.74,46.79,51068.2051867931,30.4738,30.4738,30.4347,30.4673,51068.2052
2005-07-01 15:10:00,46.79,46.81,46.78,46.81,31417.79961156175,30.4673,30.4803,30.4607,30.4803,31417.7996
2005-07-01 15:20:00,46.81,46.82,46.77,46.78,55409.57386039072,30.4803,30.4868,30.4542,30.4607,55409.5739
2005-07-01 15:30:00,46.78,46.83,46.77,46.8,72546.55546669713,30.4607,30.4933,30.4542,30.4738,72546.5555
2005-07-01 15:40:00,46.79,46.83,46.75,46.83,59522.44944590426,30.4673,30.4933,30.4412,30.4933,59522.4494
2005-07-01 15:50:00,46.83,46.87,46.83,46.86,274648.6918770707,30.4933,30.5193,30.4933,30.5128,274648.6919
2005-07-05 09:30:00,46.92,46.92,46.71,46.76,171141.32297498002,30.5519,30.5519,30.4152,30.4477,171141.323
2005-07-05 09:40:00,46.78,46.78,46.6,46.6,159716.66857077574,30.4607,30.4607,30.3435,30.3435,159716.6686
2005-07-05 09:50:00,46.62,46.71,46.52,46.69,155375.2998971781,30.3566,30.4152,30.2914,30.4021,155375.2999
2005-07-05 10:00:00,46.7,46.77,46.65,46.76,130926.53947218096,30.4087,30.4542,30.3761,30.4477,130926.5395
2005-07-05 10:10:00,46.77,46.9,46.73,46.86,165657.48886096195,30.4542,30.5389,30.4282,30.5128,165657.4889
2005-07-05 10:20:00,46.87,46.92,46.85,46.91,58836.970181652,30.5193,30.5519,30.5063,30.5454,58836.9702
2005-07-05 10:30:00,46.91,47.02,46.91,47.0,193990.63178338856,30.5454,30.617,30.5454,30.604,193990.6318
2005-07-05 10:40:00,47.0,47.05,46.99,47.02,147263.79527019308,30.604,30.6366,30.5975,30.617,147263.7953
2005-07-05 10:50:00,47.03,47.04,46.99,47.02,66377.24208842682,30.6235,30.63,30.5975,30.617,66377.2421
2005-07-05 11:00:00,47.03,47.06,46.99,47.01,68547.92642522564,30.6235,30.6431,30.5975,30.6105,68547.9264
2005-07-05 11:10:00,47.03,47.05,46.99,46.99,64435.0508397121,30.6235,30.6366,30.5975,30.5975,64435.0508
2005-07-05 11:20:00,47.0,47.02,46.99,46.99,75516.96561179025,30.604,30.617,30.5975,30.5975,75516.9656
2005-07-05 11:30:00,47.0,47.02,46.98,46.99,79972.5808294299,30.604,30.617,30.591,30.5975,79972.5808
2005-07-05 11:40:00,46.99,46.99,46.93,46.96,49468.7535702045,30.5975,30.5975,30.5584,30.578,49468.7536
2005-07-05 11:50:00,46.97,46.97,46.91,46.91,69004.91260139381,30.5845,30.5845,30.5454,30.5454,69004.9126
2005-07-05 12:00:00,46.91,46.96,46.91,46.93,45470.12452873301,30.5454,30.578,30.5454,30.5584,45470.1245
2005-07-05 12:10:00,46.92,46.99,46.92,46.96,62378.61304695533,30.5519,30.5975,30.5519,30.578,62378.613
2005-07-05 12:20:00,46.96,47.12,46.96,47.11,118473.6661715983,30.578,30.6821,30.578,30.6756,118473.6662
2005-07-05 12:30:00,47.1,47.19,47.09,47.12,103278.87581400663,30.6691,30.7277,30.6626,30.6821,103278.8758
2005-07-05 12:40:00,47.13,47.13,47.11,47.12,79744.08774134582,30.6886,30.6886,30.6756,30.6821,79744.0877
2005-07-05 12:50:00,47.13,47.14,47.11,47.13,65806.00936821662,30.6886,30.6952,30.6756,30.6886,65806.0094
2005-07-05 13:00:00,47.14,47.14,47.11,47.11,87284.35964812065,30.6952,30.6952,30.6756,30.6756,87284.3596
2005-07-05 13:10:00,47.12,47.13,47.1,47.11,43413.68673597624,30.6821,30.6886,30.6691,30.6756,43413.6867
2005-07-05 13:20:00,47.12,47.13,47.08,47.09,46726.83651319548,30.6821,30.6886,30.6561,30.6626,46726.8365
2005-07-05 13:30:00,47.09,47.09,47.03,47.07,91054.49560150804,30.6626,30.6626,30.6235,30.6496,91054.4956
2005-07-05 13:40:00,47.09,47.13,47.08,47.13,41699.9885753456,30.6626,30.6886,30.6561,30.6886,41699.9886
2005-07-05 13:50:00,47.13,47.15,47.05,47.05,41128.75585513538,30.6886,30.7017,30.6366,30.6366,41128.7559
2005-07-05 14:00:00,47.05,47.13,47.03,47.08,50725.465554666975,30.6366,30.6886,30.6235,30.6561,50725.4656
2005-07-05 14:10:00,47.09,47.12,46.99,47.07,44556.15217639667,30.6626,30.6821,30.5975,30.6496,44556.1522
2005-07-05 14:20:00,47.09,47.09,47.05,47.05,27190.67748200617,30.6626,30.6626,30.6366,30.6366,27190.6775
2005-07-05 14:30:00,47.06,47.08,47.03,47.06,45241.63144064892,30.6431,30.6561,30.6235,30.6431,45241.6314
2005-07-05 14:40:00,47.07,47.13,47.06,47.13,83628.47023877528,30.6496,30.6886,30.6431,30.6886,83628.4702
2005-07-05 14:50:00,47.13,47.13,47.09,47.1,62835.5992231235,30.6886,30.6886,30.6626,30.6691,62835.5992
2005-07-05 15:00:00,47.11,47.13,47.07,47.08,64435.0508397121,30.6756,30.6886,30.6496,30.6561,64435.0508
2005-07-05 15:10:00,47.09,47.11,47.06,47.1,77230.66377242088,30.6626,30.6756,30.6431,30.6691,77230.6638
2005-07-05 15:20:00,47.11,47.15,47.1,47.12,166228.72158117217,30.6756,30.7017,30.6691,30.6821,166228.7216
2005-07-05 15:30:00,47.12,47.16,47.08,47.16,77116.41722837884,30.6821,30.7082,30.6561,30.7082,77116.4172
2005-07-05 15:40:00,47.16,47.27,47.16,47.25,189192.27693362275,30.7082,30.7798,30.7082,30.7668,189192.2769
2005-07-05 15:50:00,47.25,47.3,47.22,47.22,260710.6135039415,30.7668,30.7993,30.7473,30.7473,260710.6135
2005-07-06 09:30:00,47.05,47.16,46.96,47.1,189649.2631097909,30.6366,30.7082,30.578,30.6691,189649.2631
2005-07-06 09:40:00,47.1,47.13,47.05,47.05,232034.7309493888,30.6691,30.6886,30.6366,30.6366,232034.7309
2005-07-06 09:50:00,47.05,47.06,47.01,47.03,134011.19616131613,30.6366,30.6431,30.6105,30.6235,134011.1962
2005-07-06 10:00:00,47.04,47.15,47.04,47.1,83285.73060664914,30.63,30.7017,30.63,30.6691,83285.7306
2005-07-06 10:10:00,47.09,47.13,47.05,47.06,79172.8550211356,30.6626,30.6886,30.6366,30.6431,79172.855
2005-07-06 10:20:00,47.06,47.06,47.0,47.0,72203.81583457101,30.6431,30.6431,30.604,30.604,72203.8158
2005-07-06 10:30:00,47.01,47.03,46.98,47.01,52324.91717125557,30.6105,30.6235,30.591,30.6105,52324.9172
2005-07-06 10:40:00,47.02,47.06,47.0,47.03,41814.23511938764,30.617,30.6431,30.604,30.6235,41814.2351
2005-07-06 10:50:00,47.03,47.05,47.0,47.01,67976.69370501542,30.6235,30.6366,30.604,30.6105,67976.6937
2005-07-06 11:00:00,47.01,47.03,47.0,47.01,60436.421798240604,30.6105,30.6235,30.604,30.6105,60436.4218
2005-07-06 11:10:00,47.02,47.08,47.0,47.05,49697.24665828859,30.617,30.6561,30.604,30.6366,49697.2467
2005-07-06 11:20:00,47.04,47.05,46.97,46.97,32331.771963898093,30.63,30.6366,30.5845,30.5845,32331.772
2005-07-06 11:30:00,46.97,47.02,46.95,46.97,48326.28812978407,30.5845,30.617,30.5714,30.5845,48326.2881
2005-07-06 11:40:00,46.98,46.99,46.92,46.94,44441.90563235463,30.591,30.5975,30.5519,30.5649,44441.9056
2005-07-06 11:50:00,46.94,47.0,46.93,46.97,92082.71449788644,30.5649,30.604,30.5584,30.5845,92082.7145
2005-07-06 12:00:00,46.97,46.98,46.96,46.98,31075.059979435624,30.5845,30.591,30.578,30.591,31075.06
2005-07-06 12:10:00,46.98,46.99,46.96,46.98,32788.75814006626,30.591,30.5975,30.578,30.591,32788.7581
2005-07-06 12:20:00,46.97,46.98,46.92,46.92,92539.7006740546,30.5845,30.591,30.5519,30.5519,92539.7007
2005-07-06 12:30:00,46.92,46.92,46.88,46.88,88769.5647206672,30.5519,30.5519,30.5259,30.5259,88769.5647
2005-07-06 12:40:00,46.89,46.93,46.88,46.92,32903.00468410831,30.5324,30.5584,30.5259,30.5519,32903.0047
2005-07-06 12:50:00,46.92,46.96,46.91,46.95,69576.14532160402,30.5519,30.578,30.5454,30.5714,69576.1453
2005-07-06 13:00:00,46.95,46.99,46.95,46.97,43870.67291214441,30.5714,30.5975,30.5714,30.5845,43870.6729
2005-07-06 13:10:00,46.98,47.0,46.95,46.96,75745.45869987433,30.591,30.604,30.5714,30.578,75745.4587
2005-07-06 13:20:00,46.95,46.96,46.92,46.93,20678.62447160973,30.5714,30.578,30.5519,30.5584,20678.6245
2005-07-06 13:30:00,46.94,46.99,46.93,46.93,59750.942533988346,30.5649,30.5975,30.5584,30.5584,59750.9425
2005-07-06 13:40:00,46.92,46.93,46.92,46.92,37244.37335770593,30.5519,30.5584,30.5519,30.5519,37244.3734
2005-07-06 13:50:00,46.92,46.96,46.92,46.95,442362.6185307895,30.5519,30.578,30.5519,30.5714,442362.6185
2005-07-06 14:00:00,46.96,46.96,46.89,46.91,69004.91260139381,30.578,30.578,30.5324,30.5454,69004.9126
2005-07-06 14:10:00,46.91,46.94,46.89,46.92,39986.29041471495,30.5454,30.5649,30.5324,30.5519,39986.2904
2005-07-06 14:20:00,46.92,46.92,46.83,46.84,125442.70535816292,30.5519,30.5519,30.4933,30.4998,125442.7054
2005-07-06 14:30:00,46.84,46.87,46.79,46.86,276476.6365817434,30.4998,30.5193,30.4673,30.5128,276476.6366
2005-07-06 14:40:00,46.85,46.92,46.8,46.92,144293.38512509997,30.5063,30.5519,30.4738,30.5519,144293.3851
2005-07-06 14:50:00,46.92,46.94,46.88,46.92,160973.3805552382,30.5519,30.5649,30.5259,30.5519,160973.3806
2005-07-06 15:00:00,46.92,46.94,46.89,46.94,147949.27453444534,30.5519,30.5649,30.5324,30.5649,147949.2745
2005-07-06 15:10:00,46.95,46.96,46.91,46.92,66948.47480863704,30.5714,30.578,30.5454,30.5519,66948.4748
2005-07-06 15:20:00,46.92,46.92,46.88,46.91,224265.96595452988,30.5519,30.5519,30.5259,30.5454,224265.966
2005-07-06 15:30:00,46.89,46.89,46.77,46.77,248029.2471152748,30.5324,30.5324,30.4542,30.4542,248029.2471
2005-07-06 15:40:00,46.77,46.78,46.62,46.64,181880.49811493204,30.4542,30.4607,30.3566,30.3696,181880.4981
2005-07-06 15:50:00,46.64,46.64,46.59,46.64,477893.2937278648,30.3696,30.3696,30.337,30.3696,477893.2937
2005-07-07 09:30:00,46.08,46.14,45.78,45.87,515708.8998057809,30.0049,30.044,29.8096,29.8682,515708.8998
2005-07-07 09:40:00,46.01,46.17,45.91,46.01,286644.5790014852,29.9594,30.0635,29.8942,29.9594,286644.579
2005-07-07 09:50:00,46.01,46.2,45.95,45.95,524163.144064892,29.9594,30.0831,29.9203,29.9203,524163.1441
2005-07-07 10:00:00,45.92,46.12,45.87,46.12,410944.8189192277,29.9008,30.031,29.8682,30.031,410944.8189
2005-07-07 10:10:00,46.12,46.12,46.02,46.1,208956.92905289616,30.031,30.031,29.9659,30.018,208956.9291
2005-07-07 10:20:00,46.11,46.29,46.1,46.28,179024.33451388095,30.0245,30.1417,30.018,30.1352,179024.3345
2005-07-07 10:30:00,46.27,46.29,46.15,46.17,186107.6202444876,30.1287,30.1417,30.0505,30.0635,186107.6202
2005-07-07 10:40:00,46.16,46.23,46.15,46.19,194104.8783274306,30.057,30.1026,30.0505,30.0766,194104.8783
2005-07-07 10:50:00,46.16,46.21,46.11,46.12,134353.93579344224,30.057,30.0896,30.0245,30.031,134353.9358
2005-07-07 11:00:00,46.12,46.15,46.0,46.0,137895.57865874557,30.031,30.0505,29.9528,29.9528,137895.5787
2005-07-07 11:10:00,46.0,46.16,45.99,46.14,198788.9866331544,29.9528,30.057,29.9463,30.044,198788.9866
2005-07-07 11:20:00,46.14,46.28,46.14,46.28,88312.57854449903,30.044,30.1352,30.044,30.1352,88312.5785
2005-07-07 11:30:00,46.28,46.29,46.16,46.22,136753.11321832516,30.1352,30.1417,30.057,30.0961,136753.1132
2005-07-07 11:40:00,46.23,46.28,46.22,46.23,104878.32743059522,30.1026,30.1352,30.0961,30.1026,104878.3274
2005-07-07 11:50:00,46.23,46.33,46.22,46.31,96195.59008339998,30.1026,30.1677,30.0961,30.1547,96195.5901
2005-07-07 12:00:00,46.32,46.35,46.26,46.32,180052.55341025934,30.1612,30.1808,30.1221,30.1612,180052.5534
2005-07-07 12:10:00,46.33,46.38,46.32,46.37,115160.51639437908,30.1677,30.2003,30.1612,30.1938,115160.5164
2005-07-07 12:20:00,46.37,46.44,46.35,46.35,127156.40351879357,30.1938,30.2394,30.1808,30.1808,127156.4035
2005-07-07 12:30:00,46.35,46.45,46.33,46.44,147378.04181423513,30.1808,30.2459,30.1677,30.2394,147378.0418
2005-07-07 12:40:00,46.43,46.52,46.43,46.51,102707.64309379642,30.2328,30.2914,30.2328,30.2849,102707.6431
2005-07-07 12:50:00,46.51,46.51,46.42,46.43,110362.16154461328,30.2849,30.2849,30.2263,30.2328,110362.1615
2005-07-07 13:00:00,46.43,46.52,46.43,46.51,65349.02319204845,30.2328,30.2914,30.2328,30.2849,65349.0232
2005-07-07 13:10:00,46.51,46.53,46.48,46.5,88655.31817662517,30.2849,30.298,30.2654,30.2784,88655.3182
2005-07-07 13:20:00,46.5,46.51,46.49,46.5,17593.96778247458,30.2784,30.2849,30.2719,30.2784,17593.9678
2005-07-07 13:30:00,46.47,46.55,46.44,46.55,135953.38741003085,30.2589,30.311,30.2394,30.311,135953.3874
2005-07-07 13:40:00,46.55,46.63,46.53,46.56,164400.7768764995,30.311,30.3631,30.298,30.3175,164400.7769
2005-07-07 13:50:00,46.56,46.64,46.55,46.58,70718.61076202444,30.3175,30.3696,30.311,30.3305,70718.6108
2005-07-07 14:00:00,46.59,46.6,46.52,46.55,41928.48166342968,30.337,30.3435,30.2914,30.311,41928.4817
2005-07-07 14:10:00,46.55,46.57,46.5,46.54,91282.98868959214,30.311,30.324,30.2784,30.3045,91282.9887
2005-07-07 14:20:00,46.54,46.55,46.52,46.54,116531.4749228836,30.3045,30.311,30.2914,30.3045,116531.4749
2005-07-07 14:30:00,46.53,46.55,46.45,46.48,72660.80201073918,30.298,30.311,30.2459,30.2654,72660.802
2005-07-07 14:40:00,46.47,46.5,46.39,46.45,56323.546212727066,30.2589,30.2784,30.2068,30.2459,56323.5462
2005-07-07 14:50:00,46.46,46.58,46.46,46.58,111504.6269850337,30.2524,30.3305,30.2524,30.3305,111504.627
2005-07-07 15:00:00,46.59,46.75,46.59,46.71,198674.7400891123,30.337,30.4412,30.337,30.4152,198674.7401
2005-07-07 15:10:00,46.71,46.75,46.65,46.74,138238.3182908717,30.4152,30.4412,30.3761,30.4347,138238.3183
2005-07-07 15:20:00,46.73,46.79,46.7,46.73,184051.18245173083,30.4282,30.4673,30.4087,30.4282,184051.1825
2005-07-07 15:30:00,46.73,46.77,46.72,46.76,163715.29761224723,30.4282,30.4542,30.4217,30.4477,163715.2976
2005-07-07 15:40:00,46.75,46.81,46.73,46.8,139152.29064320805,30.4412,30.4803,30.4282,30.4738,139152.2906
2005-07-07 15:50:00,46.8,46.83,46.76,46.79,310407.8601622301,30.4738,30.4933,30.4477,30.4673,310407.8602
2005-07-08 09:30:00,46.83,46.91,46.57,46.91,192962.41288701017,30.4933,30.5454,30.324,30.5454,192962.4129
2005-07-08 09:40:00,46.89,47.0,46.85,46.93,133211.4703530218,30.5324,30.604,30.5063,30.5584,133211.4704
2005-07-08 09:50:00,46.93,46.96,46.75,46.75,199931.4520735748,30.5584,30.578,30.4412,30.4412,199931.4521
2005-07-08 10:00:00,46.76,46.88,46.75,46.85,209185.42214098023,30.4477,30.5259,30.4412,30.5063,209185.4221
2005-07-08 10:10:00,46.85,46.92,46.85,46.92,160973.3805552382,30.5063,30.5519,30.5063,30.5519,160973.3806
2005-07-08 10:20:00,46.92,46.98,46.92,46.94,144521.87821318404,30.5519,30.591,30.5519,30.5649,144521.8782
2005-07-08 10:30:00,46.94,46.97,46.91,46.93,160744.88746715413,30.5649,30.5845,30.5454,30.5584,160744.8875
2005-07-08 10:40:00,46.92,47.01,46.92,47.01,115160.51639437908,30.5519,30.6105,30.5519,30.6105,115160.5164
2005-07-08 10:50:00,47.01,47.05,46.97,46.99,80086.82737347196,30.6105,30.6366,30.5845,30.5975,80086.8274
2005-07-08 11:00:00,46.99,47.07,46.96,47.06,75745.45869987433,30.5975,30.6496,30.578,30.6431,75745.4587
2005-07-08 11:10:00,47.09,47.19,47.07,47.09,85570.66148749001,30.6626,30.7277,30.6496,30.6626,85570.6615
2005-07-08 11:20:00,47.09,47.11,47.04,47.08,97452.30206786245,30.6626,30.6756,30.63,30.6561,97452.3021
2005-07-08 11:30:00,47.08,47.13,47.02,47.03,89455.04398491945,30.6561,30.6886,30.617,30.6235,89455.044
2005-07-08 11:40:00,47.03,47.04,47.0,47.02,81000.79972580829,30.6235,30.63,30.604,30.617,81000.7997
2005-07-08 11:50:00,47.03,47.05,46.99,47.05,30275.334171141323,30.6235,30.6366,30.5975,30.6366,30275.3342
2005-07-08 12:00:00,47.05,47.16,47.05,47.07,71404.09002627671,30.6366,30.7082,30.6366,30.6496,71404.09
2005-07-08 12:10:00,47.06,47.17,47.06,47.1,57922.99782931567,30.6431,30.7147,30.6431,30.6691,57922.9978
2005-07-08 12:20:00,47.1,47.14,47.09,47.11,47869.301953615904,30.6691,30.6952,30.6626,30.6756,47869.302
2005-07-08 12:30:00,47.11,47.21,47.11,47.13,79629.84119730379,30.6756,30.7407,30.6756,30.6886,79629.8412
2005-07-08 12:40:00,47.13,47.17,47.13,47.15,20678.62447160973,30.6886,30.7147,30.6886,30.7017,20678.6245
2005-07-08 12:50:00,47.15,47.17,47.13,47.15,37130.12681366389,30.7017,30.7147,30.6886,30.7017,37130.1268
2005-07-08 13:00:00,47.14,47.17,47.12,47.17,36101.90791728551,30.6952,30.7147,30.6821,30.7147,36101.9079
2005-07-08 13:10:00,47.17,47.17,47.13,47.15,39186.56460642066,30.7147,30.7147,30.6886,30.7017,39186.5646
2005-07-08 13:20:00,47.15,47.15,47.13,47.15,83514.22369473324,30.7017,30.7017,30.6886,30.7017,83514.2237
2005-07-08 13:30:00,47.16,47.16,47.06,47.07,33931.223580486694,30.7082,30.7082,30.6431,30.6496,33931.2236
2005-07-08 13:40:00,47.06,47.09,47.02,47.04,103393.12235804868,30.6431,30.6626,30.617,30.63,103393.1224
2005-07-08 13:50:00,47.05,47.09,47.04,47.08,71289.84348223466,30.6366,30.6626,30.63,30.6561,71289.8435
2005-07-08 14:00:00,47.08,47.12,47.06,47.1,110247.91500057124,30.6561,30.6821,30.6431,30.6691,110247.915
2005-07-08 14:10:00,47.1,47.14,47.1,47.13,43984.91945618645,30.6691,30.6952,30.6691,30.6886,43984.9195
2005-07-08 14:20:00,47.13,47.15,47.11,47.14,57123.27202102137,30.6886,30.7017,30.6756,30.6952,57123.272
2005-07-08 14:30:00,47.13,47.19,47.1,47.1,47640.80886553182,30.6886,30.7277,30.6691,30.6691,47640.8089
2005-07-08 14:40:00,47.1,47.15,47.09,47.14,44898.89180852279,30.6691,30.7017,30.6626,30.6952,44898.8918
2005-07-08 14:50:00,47.15,47.17,47.12,47.17,45927.11070490118,30.7017,30.7147,30.6821,30.7147,45927.1107
2005-07-08 15:00:00,47.16,47.18,47.13,47.16,83742.71678281733,30.7082,30.7212,30.6886,30.7082,83742.7168
2005-07-08 15:10:00,47.16,47.16,47.09,47.13,83856.96332685936,30.7082,30.7082,30.6626,30.6886,83856.9633
2005-07-08 15:20:00,47.13,47.22,47.13,47.2,124757.22609391066,30.6886,30.7473,30.6886,30.7342,124757.2261
2005-07-08 15:30:00,47.2,47.2,47.16,47.2,86598.8803838684,30.7342,30.7342,30.7082,30.7342,86598.8804
2005-07-08 15:40:00,47.2,47.2,47.14,47.17,114932.02330629498,30.7342,30.7342,30.6952,30.7147,114932.0233
2005-07-08 15:50:00,47.17,47.2,47.13,47.2,171826.80223923226,30.7147,30.7342,30.6886,30.7342,171826.8022
2005-07-11 09:30:00,47.34,47.44,47.23,47.25,257740.2033588484,30.8254,30.8905,30.7538,30.7668,257740.2034
2005-07-11 09:40:00,47.25,47.33,47.24,47.27,182565.97737918427,30.7668,30.8189,30.7603,30.7798,182565.9774
2005-07-11 09:50:00,47.27,47.27,47.23,47.24,93796.41265851707,30.7798,30.7798,30.7538,30.7603,93796.4127
2005-07-11 10:00:00,47.23,47.31,47.2,47.27,101108.19147720782,30.7538,30.8059,30.7342,30.7798,101108.1915
2005-07-11 10:10:00,47.28,47.31,47.22,47.27,83285.73060664914,30.7863,30.8059,30.7473,30.7798,83285.7306
2005-07-11 10:20:00,47.28,47.34,47.24,47.31,99851.47949274536,30.7863,30.8254,30.7603,30.8059,99851.4795
2005-07-11 10:30:00,47.31,47.31,47.27,47.27,107505.9979435622,30.8059,30.8059,30.7798,30.7798,107505.9979
2005-07-11 10:40:00,47.28,47.4,47.28,47.4,94824.63155489546,30.7863,30.8645,30.7863,30.8645,94824.6316
2005-07-11 10:50:00,47.41,47.47,47.38,47.43,128184.62241517194,30.871,30.91,30.8514,30.884,128184.6224
2005-07-11 11:00:00,47.43,47.49,47.42,47.48,81343.53935793442,30.884,30.9231,30.8775,30.9166,81343.5394
2005-07-11 11:10:00,47.46,47.53,47.46,47.49,94596.13846681138,30.9035,30.9491,30.9035,30.9231,94596.1385
2005-07-11 11:20:00,47.49,47.52,47.45,47.46,134468.1823374843,30.9231,30.9426,30.897,30.9035,134468.1823
2005-07-11 11:30:00,47.45,47.48,47.36,47.37,108762.70992802468,30.897,30.9166,30.8384,30.8449,108762.7099
2005-07-11 11:40:00,47.37,47.38,47.32,47.34,66262.99554438479,30.8449,30.8514,30.8124,30.8254,66262.9955
2005-07-11 11:50:00,47.34,47.38,47.31,47.32,46155.60379298526,30.8254,30.8514,30.8059,30.8124,46155.6038
2005-07-11 12:00:00,47.33,47.36,47.31,47.33,64320.80429567006,30.8189,30.8384,30.8059,30.8189,64320.8043
2005-07-11 12:10:00,47.33,47.33,47.28,47.28,66948.47480863704,30.8189,30.8189,30.7863,30.7863,66948.4748
2005-07-11 12:20:00,47.28,47.31,47.23,47.25,75516.96561179025,30.7863,30.8059,30.7538,30.7668,75516.9656
2005-07-11 12:30:00,47.25,47.27,47.22,47.27,59522.44944590426,30.7668,30.7798,30.7473,30.7798,59522.4494
2005-07-11 12:40:00,47.27,47.27,47.25,47.25,62949.84576716554,30.7798,30.7798,30.7668,30.7668,62949.8458
2005-07-11 12:50:00,47.25,47.26,47.15,47.19,58722.72363760996,30.7668,30.7733,30.7017,30.7277,58722.7236
2005-07-11 13:00:00,47.19,47.2,47.13,47.17,50268.4793784988,30.7277,30.7342,30.6886,30.7147,50268.4794
2005-07-11 13:10:00,47.17,47.25,47.16,47.24,51867.9309950874,30.7147,30.7668,30.7082,30.7603,51867.931
2005-07-11 13:20:00,47.25,47.27,47.23,47.25,123729.00719753228,30.7668,30.7798,30.7538,30.7668,123729.0072
2005-07-11 13:30:00,47.22,47.25,47.21,47.22,54267.1084199703,30.7473,30.7668,30.7407,30.7473,54267.1084
2005-07-11 13:40:00,47.23,47.24,47.14,47.15,41128.75585513538,30.7538,30.7603,30.6952,30.7017,41128.7559
2005-07-11 13:50:00,47.15,47.17,47.13,47.13,103164.6292699646,30.7017,30.7147,30.6886,30.6886,103164.6293
2005-07-11 14:00:00,47.12,47.27,47.1,47.13,343882.0975665486,30.6821,30.7798,30.6691,30.6886,343882.0976
2005-07-11 14:10:00,47.13,47.16,47.12,47.12,101222.43802124988,30.6886,30.7082,30.6821,30.6821,101222.438
2005-07-11 14:20:00,47.11,47.11,47.0,47.04,102707.64309379642,30.6756,30.6756,30.604,30.63,102707.6431
2005-07-11 14:30:00,47.04,47.11,47.03,47.11,62835.5992231235,30.63,30.6756,30.6235,30.6756,62835.5992
2005-07-11 14:40:00,47.11,47.17,47.09,47.09,68890.66605735177,30.6756,30.7147,30.6626,30.6626,68890.6661
2005-07-11 14:50:00,47.09,47.16,47.08,47.14,44213.41254427053,30.6626,30.7082,30.6561,30.6952,44213.4125
2005-07-11 15:00:00,47.14,47.15,47.09,47.1,51182.45173083514,30.6952,30.7017,30.6626,30.6691,51182.4517
2005-07-11 15:10:00,47.11,47.18,47.1,47.1,47412.31577744773,30.6756,30.7212,30.6691,30.6691,47412.3158
2005-07-11 15:20:00,47.1,47.12,47.05,47.09,88998.05780875128,30.6691,30.6821,30.6366,30.6626,88998.0578
2005-07-11 15:30:00,47.09,47.18,47.08,47.13,114589.28367416884,30.6626,30.7212,30.6561,30.6886,114589.2837
2005-07-11 15:40:00,47.14,47.19,47.12,47.16,135267.90814577858,30.6952,30.7277,30.6821,30.7082,135267.9081
2005-07-11 15:50:00,47.18,47.27,47.16,47.25,304467.0398720439,30.7212,30.7798,30.7082,30.7668,304467.0399
2005-07-12 09:30:00,47.31,47.31,47.09,47.12,159945.1616588598,30.8059,30.8059,30.6626,30.6821,159945.1617
2005-07-12 09:40:00,47.09,47.17,47.07,47.1,93910.65920255912,30.6626,30.7147,30.6496,30.6691,93910.6592
2005-07-12 09:50:00,47.1,47.23,47.09,47.23,59636.6959899463,30.6691,30.7538,30.6626,30.7538,59636.696
2005-07-12 10:00:00,47.25,47.27,47.13,47.18,262310.0651205301,30.7668,30.7798,30.6886,30.7212,262310.0651
2005-07-12 10:10:00,47.18,47.18,47.15,47.16,100879.69838912372,30.7212,30.7212,30.7017,30.7082,100879.6984
2005-07-12 10:20:00,47.16,47.19,47.13,47.19,329258.53992916713,30.7082,30.7277,30.6886,30.7277,329258.5399
2005-07-12 10:30:00,47.2,47.27,47.19,47.27,188621.04421341253,30.7342,30.7798,30.7277,30.7798,188621.0442
2005-07-12 10:40:00,47.26,47.27,47.2,47.22,82942.99097452303,30.7733,30.7798,30.7342,30.7473,82942.991
2005-07-12 10:50:00,47.22,47.25,47.21,47.24,42956.70055980807,30.7473,30.7668,30.7407,30.7603,42956.7006
2005-07-12 11:00:00,47.24,47.24,47.21,47.22,91397.2352336342,30.7603,30.7603,30.7407,30.7473,91397.2352
2005-07-12 11:10:00,47.22,47.23,47.2,47.2,55523.820404432765,30.7473,30.7538,30.7342,30.7342,55523.8204
2005-07-12 11:20:00,47.2,47.2,47.13,47.15,58494.23054952588,30.7342,30.7342,30.6886,30.7017,58494.2305
2005-07-12 11:30:00,47.14,47.15,47.09,47.12,78030.38958071519,30.6952,30.7017,30.6626,30.6821,78030.3896
2005-07-12 11:40:00,47.13,47.13,47.03,47.04,65006.28355992231,30.6886,30.6886,30.6235,30.63,65006.2836
2005-07-12 11:50:00,47.05,47.08,47.02,47.04,44213.41254427053,30.6366,30.6561,30.617,30.63,44213.4125
2005-07-12 12:00:00,47.06,47.12,47.0,47.08,92311.20758597052,30.6431,30.6821,30.604,30.6561,92311.2076
2005-07-12 12:10:00,47.08,47.09,46.99,47.05,35644.92174111733,30.6561,30.6626,30.5975,30.6366,35644.9217
2005-07-12 12:20:00,47.05,47.14,47.04,47.14,112304.352793328,30.6366,30.6952,30.63,30.6952,112304.3528
2005-07-12 12:30:00,47.14,47.15,47.13,47.15,307780.1896492631,30.6952,30.7017,30.6886,30.7017,307780.1896
2005-07-12 12:40:00,47.15,47.16,47.14,47.14,18165.200502684795,30.7017,30.7082,30.6952,30.6952,18165.2005
2005-07-12 12:50:00,47.15,47.17,47.12,47.15,122243.80212498573,30.7017,30.7147,30.6821,30.7017,122243.8021
2005-07-12 13:00:00,47.15,47.16,47.13,47.15,21135.610647777907,30.7017,30.7082,30.6886,30.7017,21135.6106
2005-07-12 13:10:00,47.15,47.18,47.14,47.17,80658.06009368217,30.7017,30.7212,30.6952,30.7147,80658.0601
2005-07-12 13:20:00,47.17,47.2,47.16,47.19,40671.76967896721,30.7147,30.7342,30.7082,30.7277,40671.7697
2005-07-12 13:30:00,47.18,47.23,47.18,47.19,89455.04398491945,30.7212,30.7538,30.7212,30.7277,89455.044
2005-07-12 13:40:00,47.18,47.19,47.09,47.13,57123.27202102137,30.7212,30.7277,30.6626,30.6886,57123.272
2005-07-12 13:50:00,47.13,47.27,47.13,47.26,184165.42899577288,30.6886,30.7798,30.6886,30.7733,184165.429
2005-07-12 14:00:00,47.27,47.27,47.21,47.22,65234.7766480064,30.7798,30.7798,30.7407,30.7473,65234.7766
2005-07-12 14:10:00,47.23,47.27,47.21,47.27,63292.58539929168,30.7538,30.7798,30.7407,30.7798,63292.5854
2005-07-12 14:20:00,47.27,47.27,47.2,47.21,78258.88266879927,30.7798,30.7798,30.7342,30.7407,78258.8827
2005-07-12 14:30:00,47.21,47.25,47.2,47.22,32560.265051982176,30.7407,30.7668,30.7342,30.7473,32560.2651
2005-07-12 14:40:00,47.23,47.26,47.22,47.24,23991.774248828973,30.7538,30.7733,30.7473,30.7603,23991.7742
2005-07-12 14:50:00,47.24,47.27,47.21,47.22,89226.55089683537,30.7603,30.7798,30.7407,30.7473,89226.5509
2005-07-12 15:00:00,47.21,47.27,47.21,47.26,64549.29738375414,30.7407,30.7798,30.7407,30.7733,64549.2974
2005-07-12 15:10:00,47.26,47.31,47.25,47.27,188735.29075745452,30.7733,30.8059,30.7668,30.7798,188735.2908
2005-07-12 15:20:00,47.29,47.31,47.24,47.31,128984.34822346624,30.7928,30.8059,30.7603,30.8059,128984.3482
2005-07-12 15:30:00,47.31,47.31,47.25,47.27,79287.10156517765,30.8059,30.8059,30.7668,30.7798,79287.1016
2005-07-12 15:40:00,47.27,47.27,47.15,47.17,116988.46109905175,30.7798,30.7798,30.7017,30.7147,116988.4611
2005-07-12 15:50:00,47.15,47.2,47.13,47.16,129669.8274877185,30.7017,30.7342,30.6886,30.7082,129669.8275
2005-07-13 09:30:00,46.93,47.12,46.93,47.11,204044.3276590883,30.5584,30.6821,30.5584,30.6756,204044.3277
2005-07-13 09:40:00,47.11,47.15,47.09,47.09,289386.49605849426,30.6756,30.7017,30.6626,30.6626,289386.4961
2005-07-13 09:50:00,47.09,47.14,47.08,47.12,204729.80692334057,30.6626,30.6952,30.6561,30.6821,204729.8069
2005-07-13 10:00:00,47.13,47.17,47.09,47.1,80543.81354964012,30.6886,30.7147,30.6626,30.6691,80543.8135
2005-07-13 10:10:00,47.11,47.17,47.09,47.11,88426.82508854107,30.6756,30.7147,30.6626,30.6756,88426.8251
2005-07-13 10:20:00,47.11,47.12,47.06,47.08,165771.735405004,30.6756,30.6821,30.6431,30.6561,165771.7354
2005-07-13 10:30:00,47.08,47.13,47.07,47.09,140980.23534788072,30.6561,30.6886,30.6496,30.6626,140980.2353
2005-07-13 10:40:00,47.1,47.11,47.04,47.08,105792.29978293156,30.6691,30.6756,30.63,30.6561,105792.2998
2005-07-13 10:50:00,47.08,47.09,47.05,47.05,46955.32960127956,30.6561,30.6626,30.6366,30.6366,46955.3296
2005-07-13 11:00:00,47.05,47.09,47.05,47.06,30389.580715183365,30.6366,30.6626,30.6366,30.6431,30389.5807
2005-07-13 11:10:00,47.06,47.08,47.03,47.07,48554.78121786816,30.6431,30.6561,30.6235,30.6496,48554.7812
2005-07-13 11:20:00,47.06,47.11,47.05,47.11,111618.87352907576,30.6431,30.6756,30.6366,30.6756,111618.8735
2005-07-13 11:30:00,47.11,47.11,47.06,47.09,76545.18450816863,30.6756,30.6756,30.6431,30.6626,76545.1845
2005-07-13 11:40:00,47.09,47.12,47.06,47.11,29704.10145093111,30.6626,30.6821,30.6431,30.6756,29704.1015
2005-07-13 11:50:00,47.11,47.12,47.09,47.1,22392.32263224037,30.6756,30.6821,30.6626,30.6691,22392.3226
2005-07-13 12:00:00,47.11,47.13,47.11,47.12,30503.82725922541,30.6756,30.6886,30.6756,30.6821,30503.8273
2005-07-13 12:10:00,47.13,47.14,47.12,47.13,36330.40100536959,30.6886,30.6952,30.6821,30.6886,36330.401
2005-07-13 12:20:00,47.09,47.13,47.09,47.1,110019.42191248716,30.6626,30.6886,30.6626,30.6691,110019.4219
2005-07-13 12:30:00,47.11,47.27,47.11,47.24,219010.6249285959,30.6756,30.7798,30.6756,30.7603,219010.6249
2005-07-13 12:40:00,47.25,47.25,47.13,47.14,46384.09688106935,30.7668,30.7668,30.6886,30.6952,46384.0969
2005-07-13 12:50:00,47.15,47.15,47.09,47.1,48212.04158574203,30.7017,30.7017,30.6626,30.6691,48212.0416
2005-07-13 13:00:00,47.1,47.12,47.1,47.12,14166.571461213298,30.6691,30.6821,30.6691,30.6821,14166.5715
2005-07-13 13:10:00,47.11,47.12,47.06,47.06,39757.79732663087,30.6756,30.6821,30.6431,30.6431,39757.7973
2005-07-13 13:20:00,47.06,47.09,47.05,47.06,82371.75825431281,30.6431,30.6626,30.6366,30.6431,82371.7583
2005-07-13 13:30:00,47.06,47.13,47.06,47.11,42385.467839597855,30.6431,30.6886,30.6431,30.6756,42385.4678
2005-07-13 13:40:00,47.11,47.12,47.06,47.07,27304.92402604821,30.6756,30.6821,30.6431,30.6496,27304.924
2005-07-13 13:50:00,47.08,47.16,47.08,47.14,22506.569176282417,30.6561,30.7082,30.6561,30.6952,22506.5692
2005-07-13 14:00:00,47.15,47.16,47.1,47.14,84656.68913515366,30.7017,30.7082,30.6691,30.6952,84656.6891
2005-07-13 14:10:00,47.14,47.23,47.13,47.2,96195.59008339998,30.6952,30.7538,30.6886,30.7342,96195.5901
2005-07-13 14:20:00,47.2,47.22,47.13,47.21,104878.32743059522,30.7342,30.7473,30.6886,30.7407,104878.3274
2005-07-13 14:30:00,47.22,47.26,47.21,47.24,64892.03701588027,30.7473,30.7733,30.7407,30.7603,64892.037
2005-07-13 14:40:00,47.24,47.27,47.24,47.27,241631.4406489204,30.7603,30.7798,30.7603,30.7798,241631.4406
2005-07-13 14:50:00,47.27,47.28,47.2,47.2,81229.29281389237,30.7798,30.7863,30.7342,30.7342,81229.2928
2005-07-13 15:00:00,47.2,47.2,47.13,47.17,69347.65223351994,30.7342,30.7342,30.6886,30.7147,69347.6522
2005-07-13 15:10:00,47.18,47.25,47.16,47.24,60093.68216611448,30.7212,30.7668,30.7082,30.7603,60093.6822
2005-07-13 15:20:00,47.25,47.25,47.2,47.22,41699.9885753456,30.7668,30.7668,30.7342,30.7473,41699.9886
2005-07-13 15:30:00,47.22,47.27,47.19,47.25,69233.40568947789,30.7473,30.7798,30.7277,30.7668,69233.4057
2005-07-13 15:40:00,47.25,47.25,47.19,47.2,60779.16143036673,30.7668,30.7668,30.7277,30.7342,60779.1614
2005-07-13 15:50:00,47.2,47.2,47.16,47.2,207357.4774363076,30.7342,30.7342,30.7082,30.7342,207357.4774
2005-07-14 09:30:00,47.27,47.39,47.21,47.31,350051.4109448189,30.7798,30.8579,30.7407,30.8059,350051.4109
2005-07-14 09:40:00,47.31,47.35,47.29,47.31,133211.4703530218,30.8059,30.8319,30.7928,30.8059,133211.4704
2005-07-14 09:50:00,47.31,47.39,47.17,47.2,192391.18016679995,30.8059,30.8579,30.7147,30.7342,192391.1802
2005-07-14 10:00:00,47.2,47.3,47.06,47.06,130355.30675197075,30.7342,30.7993,30.6431,30.6431,130355.3068
2005-07-14 10:10:00,47.11,47.13,46.95,47.01,190448.98891808523,30.6756,30.6886,30.5714,30.6105,190448.9889
2005-07-14 10:20:00,47.02,47.06,46.93,46.99,212041.5857420313,30.617,30.6431,30.5584,30.5975,212041.5857
2005-07-14 10:30:00,46.98,47.06,46.88,46.92,182451.73083514225,30.591,30.6431,30.5259,30.5519,182451.7308
2005-07-14 10:40:00,46.92,46.96,46.91,46.91,130583.79984005484,30.5519,30.578,30.5454,30.5454,130583.7998
2005-07-14 10:50:00,46.91,46.92,46.8,46.85,128527.36204729808,30.5454,30.5519,30.4738,30.5063,128527.362
2005-07-14 11:00:00,46.85,46.96,46.85,46.93,107620.24448760426,30.5063,30.578,30.5063,30.5584,107620.2445
2005-07-14 11:10:00,46.93,46.98,46.92,46.97,87284.35964812065,30.5584,30.591,30.5519,30.5845,87284.3596
2005-07-14 11:20:00,46.99,46.99,46.92,46.93,164286.53033245745,30.5975,30.5975,30.5519,30.5584,164286.5303
2005-07-14 11:30:00,46.95,46.95,46.91,46.92,112190.10624928596,30.5714,30.5714,30.5454,30.5519,112190.1062
2005-07-14 11:40:00,46.93,46.99,46.92,46.97,102593.39654975435,30.5584,30.5975,30.5519,30.5845,102593.3965
2005-07-14 11:50:00,46.96,47.0,46.93,46.99,99280.24677253512,30.578,30.604,30.5584,30.5975,99280.2468
2005-07-14 12:00:00,46.99,47.11,46.99,47.09,90369.0163372558,30.5975,30.6756,30.5975,30.6626,90369.0163
2005-07-14 12:10:00,47.07,47.17,47.07,47.1,51982.17753912944,30.6496,30.7147,30.6496,30.6691,51982.1775
2005-07-14 12:20:00,47.12,47.14,47.1,47.11,29247.11527476294,30.6821,30.6952,30.6691,30.6756,29247.1153
2005-07-14 12:30:00,47.12,47.14,47.06,47.07,61007.65451845082,30.6821,30.6952,30.6431,30.6496,61007.6545
2005-07-14 12:40:00,47.07,47.12,47.06,47.11,54609.84805209642,30.6496,30.6821,30.6431,30.6756,54609.8481
2005-07-14 12:50:00,47.11,47.13,47.06,47.09,63978.064663543926,30.6756,30.6886,30.6431,30.6626,63978.0647
2005-07-14 13:00:00,47.09,47.13,47.08,47.12,50839.71209870902,30.6626,30.6886,30.6561,30.6821,50839.7121
2005-07-14 13:10:00,47.12,47.17,47.11,47.11,100308.46566891352,30.6821,30.7147,30.6756,30.6756,100308.4657
2005-07-14 13:20:00,47.12,47.13,47.11,47.12,49468.7535702045,30.6821,30.6886,30.6756,30.6821,49468.7536
2005-07-14 13:30:00,47.12,47.26,47.11,47.2,241288.70101679425,30.6821,30.7733,30.6756,30.7342,241288.701
2005-07-14 13:40:00,47.2,47.2,47.1,47.13,82942.99097452303,30.7342,30.7342,30.6691,30.6886,82942.991
2005-07-14 13:50:00,47.13,47.16,47.09,47.16,41585.74203130356,30.6886,30.7082,30.6626,30.7082,41585.742
2005-07-14 14:00:00,47.16,47.2,47.12,47.16,38729.57843025248,30.7082,30.7342,30.6821,30.7082,38729.5784
2005-07-14 14:10:00,47.16,47.2,47.13,47.17,86598.8803838684,30.7082,30.7342,30.6886,30.7147,86598.8804
2005-07-14 14:20:00,47.17,47.19,47.16,47.17,81343.53935793442,30.7147,30.7277,30.7082,30.7147,81343.5394
2005-07-14 14:30:00,47.18,47.2,47.17,47.19,56894.77893293728,30.7212,30.7342,30.7147,30.7277,56894.7789
2005-07-14 14:40:00,47.2,47.34,47.2,47.22,186107.6202444876,30.7342,30.8254,30.7342,30.7473,186107.6202
2005-07-14 14:50:00,47.22,47.27,47.21,47.24,88655.31817662517,30.7473,30.7798,30.7407,30.7603,88655.3182
2005-07-14 15:00:00,47.26,47.34,47.25,47.34,114932.02330629498,30.7733,30.8254,30.7668,30.8254,114932.0233
2005-07-14 15:10:00,47.33,47.38,47.28,47.36,248371.9867474009,30.8189,30.8514,30.7863,30.8384,248371.9867
2005-07-14 15:20:00,47.36,47.46,47.36,47.44,174911.4589283674,30.8384,30.9035,30.8384,30.8905,174911.4589
2005-07-14 15:30:00,47.45,47.45,47.34,47.34,219353.36456072205,30.897,30.897,30.8254,30.8254,219353.3646
2005-07-14 15:40:00,47.35,47.35,47.27,47.27,206443.5050839712,30.8319,30.8319,30.7798,30.7798,206443.5051
2005-07-14 15:50:00,47.27,47.35,47.26,47.32,332457.44316234434,30.7798,30.8319,30.7733,30.8124,332457.4432
2005-07-15 09:30:00,47.34,47.34,47.26,47.27,545070.2616245858,30.8254,30.8254,30.7733,30.7798,545070.2616
2005-07-15 09:40:00,47.27,47.27,47.16,47.2,181423.51193876387,30.7798,30.7798,30.7082,30.7342,181423.5119
2005-07-15 09:50:00,47.2,47.2,46.96,46.96,94253.39883468526,30.7342,30.7342,30.578,30.578,94253.3988
2005-07-15 10:00:00,46.96,46.96,46.87,46.92,191020.22163829545,30.578,30.578,30.5193,30.5519,191020.2216
2005-07-15 10:10:00,46.91,46.92,46.84,46.88,122129.55558094368,30.5454,30.5519,30.4998,30.5259,122129.5556
2005-07-15 10:20:00,46.88,46.93,46.87,46.87,61007.65451845082,30.5259,30.5584,30.5193,30.5193,61007.6545
2005-07-15 10:30:00,46.87,46.87,46.85,46.85,81686.27899006056,30.5193,30.5193,30.5063,30.5063,81686.279
2005-07-15 10:40:00,46.84,46.84,46.76,46.76,96766.8228036102,30.4998,30.4998,30.4477,30.4477,96766.8228
2005-07-15 10:50:00,46.76,46.79,46.75,46.76,124528.73300582658,30.4477,30.4673,30.4412,30.4477,124528.733
2005-07-15 11:00:00,46.76,46.89,46.76,46.89,106934.765223352,30.4477,30.5324,30.4477,30.5324,106934.7652
2005-07-15 11:10:00,46.89,46.98,46.87,46.98,89112.30435279333,30.5324,30.591,30.5193,30.591,89112.3044
2005-07-15 11:20:00,46.99,46.99,46.95,46.95,57466.01165314749,30.5975,30.5975,30.5714,30.5714,57466.0117
2005-07-15 11:30:00,46.94,46.96,46.92,46.92,39300.8111504627,30.5649,30.578,30.5519,30.5519,39300.8112
2005-07-15 11:40:00,46.92,46.92,46.83,46.83,60436.421798240604,30.5519,30.5519,30.4933,30.4933,60436.4218
2005-07-15 11:50:00,46.83,46.87,46.83,46.85,71746.82965840283,30.4933,30.5193,30.4933,30.5063,71746.8297
2005-07-15 12:00:00,46.86,46.9,46.83,46.88,55409.57386039072,30.5128,30.5389,30.4933,30.5259,55409.5739
2005-07-15 12:10:00,46.87,46.89,46.81,46.89,86141.89420770021,30.5193,30.5324,30.4803,30.5324,86141.8942
2005-07-15 12:20:00,46.88,46.92,46.85,46.92,42271.22129555581,30.5259,30.5519,30.5063,30.5519,42271.2213
2005-07-15 12:30:00,46.91,46.96,46.91,46.93,57694.504741231576,30.5454,30.578,30.5454,30.5584,57694.5047
2005-07-15 12:40:00,46.93,46.93,46.88,46.92,178110.36216154462,30.5584,30.5584,30.5259,30.5519,178110.3622
2005-07-15 12:50:00,46.91,46.92,46.91,46.92,58722.72363760996,30.5454,30.5519,30.5454,30.5519,58722.7236
2005-07-15 13:00:00,46.91,46.95,46.91,46.92,50039.98629041472,30.5454,30.5714,30.5454,30.5519,50039.9863
2005-07-15 13:10:00,46.92,46.92,46.87,46.87,206557.75162801327,30.5519,30.5519,30.5193,30.5193,206557.7516
2005-07-15 13:20:00,46.88,46.9,46.85,46.88,50268.4793784988,30.5259,30.5389,30.5063,30.5259,50268.4794
2005-07-15 13:30:00,46.88,46.95,46.87,46.94,54724.094596138464,30.5259,30.5714,30.5193,30.5649,54724.0946
2005-07-15 13:40:00,46.94,46.94,46.92,46.92,23420.54152861876,30.5649,30.5649,30.5519,30.5519,23420.5415
2005-07-15 13:50:00,46.91,46.94,46.91,46.92,28904.37564263681,30.5454,30.5649,30.5454,30.5519,28904.3756
2005-07-15 14:00:00,46.94,46.94,46.92,46.94,62150.11995887125,30.5649,30.5649,30.5519,30.5649,62150.12
2005-07-15 14:10:00,46.94,47.04,46.93,47.03,99394.49331657718,30.5649,30.63,30.5584,30.6235,99394.4933
2005-07-15 14:20:00,47.02,47.13,47.02,47.12,147949.27453444534,30.617,30.6886,30.617,30.6821,147949.2745
2005-07-15 14:30:00,47.11,47.12,47.06,47.09,122586.54175711185,30.6756,30.6821,30.6431,30.6626,122586.5418
2005-07-15 14:40:00,47.1,47.11,47.04,47.06,66148.74900034274,30.6691,30.6756,30.63,30.6431,66148.749
2005-07-15 14:50:00,47.06,47.22,47.06,47.21,117559.69381926196,30.6431,30.7473,30.6431,30.7407,117559.6938
2005-07-15 15:00:00,47.21,47.21,47.11,47.12,83171.48406260711,30.7407,30.7407,30.6756,30.6821,83171.4841
2005-07-15 15:10:00,47.12,47.12,47.02,47.05,77002.1706843368,30.6821,30.6821,30.617,30.6366,77002.1707
2005-07-15 15:20:00,47.04,47.1,47.02,47.06,78830.11538900949,30.63,30.6691,30.617,30.6431,78830.1154
2005-07-15 15:30:00,47.06,47.06,47.01,47.04,92196.96104192849,30.6431,30.6431,30.6105,30.63,92196.961
2005-07-15 15:40:00,47.04,47.11,47.02,47.07,110019.42191248716,30.63,30.6756,30.617,30.6496,110019.4219
2005-07-15 15:50:00,47.06,47.1,47.05,47.06,129555.58094367644,30.6431,30.6691,30.6366,30.6431,129555.5809
2005-07-18 09:30:00,46.85,46.85,46.7,46.81,211927.3391979893,30.5063,30.5063,30.4087,30.4803,211927.3392
2005-07-18 09:40:00,46.81,46.87,46.78,46.87,295327.31634868047,30.4803,30.5193,30.4607,30.5193,295327.3163
2005-07-18 09:50:00,46.87,46.87,46.83,46.86,235462.1272706501,30.5193,30.5193,30.4933,30.5128,235462.1273
2005-07-18 10:00:00,46.86,46.87,46.79,46.81,100194.21912487148,30.5128,30.5193,30.4673,30.4803,100194.2191
2005-07-18 10:10:00,46.8,46.83,46.71,46.72,190106.24928595911,30.4738,30.4933,30.4152,30.4217,190106.2493
2005-07-18 10:20:00,46.73,46.78,46.71,46.78,107163.25831143608,30.4282,30.4607,30.4152,30.4607,107163.2583
2005-07-18 10:30:00,46.78,46.83,46.75,46.78,52210.67062721353,30.4607,30.4933,30.4412,30.4607,52210.6706
2005-07-18 10:40:00,46.78,46.78,46.71,46.71,66719.98172055295,30.4607,30.4607,30.4152,30.4152,66719.9817
2005-07-18 10:50:00,46.71,46.71,46.61,46.64,151376.67085570662,30.4152,30.4152,30.3501,30.3696,151376.6709
2005-07-18 11:00:00,46.62,46.64,46.59,46.61,82257.51171027076,30.3566,30.3696,30.337,30.3501,82257.5117
2005-07-18 11:10:00,46.6,46.63,46.59,46.6,168742.1455500971,30.3435,30.3631,30.337,30.3435,168742.1456
2005-07-18 11:20:00,46.6,46.6,46.57,46.57,61464.64069461899,30.3435,30.3435,30.324,30.324,61464.6407
2005-07-18 11:30:00,46.58,46.61,46.53,46.56,52896.149891465786,30.3305,30.3501,30.298,30.3175,52896.1499
2005-07-18 11:40:00,46.57,46.59,46.55,46.58,59865.18907803039,30.324,30.337,30.311,30.3305,59865.1891
2005-07-18 11:50:00,46.58,46.61,46.54,46.6,39529.30423854679,30.3305,30.3501,30.3045,30.3435,39529.3042
2005-07-18 12:00:00,46.61,46.62,46.58,46.62,82371.75825431281,30.3501,30.3566,30.3305,30.3566,82371.7583
2005-07-18 12:10:00,46.62,46.66,46.62,46.66,31874.78578772992,30.3566,30.3826,30.3566,30.3826,31874.7858
2005-07-18 12:20:00,46.66,46.7,46.66,46.69,72432.3089226551,30.3826,30.4087,30.3826,30.4021,72432.3089
2005-07-18 12:30:00,46.69,46.72,46.68,46.71,165200.50268479378,30.4021,30.4217,30.3956,30.4152,165200.5027
2005-07-18 12:40:00,46.71,46.72,46.69,46.69,31303.553067519708,30.4152,30.4217,30.4021,30.4021,31303.5531
2005-07-18 12:50:00,46.7,46.7,46.68,46.68,21135.610647777907,30.4087,30.4087,30.3956,30.3956,21135.6106
2005-07-18 13:00:00,46.67,46.69,46.6,46.6,41814.23511938764,30.3891,30.4021,30.3435,30.3435,41814.2351
2005-07-18 13:10:00,46.59,46.61,46.54,46.55,104649.83434251114,30.337,30.3501,30.3045,30.311,104649.8343
2005-07-18 13:20:00,46.55,46.57,46.53,46.53,69461.89877756198,30.311,30.324,30.298,30.298,69461.8988
2005-07-18 13:30:00,46.52,46.64,46.52,46.61,61350.39415057695,30.2914,30.3696,30.2914,30.3501,61350.3942
2005-07-18 13:40:00,46.61,46.62,46.57,46.57,90711.75596938192,30.3501,30.3566,30.324,30.324,90711.756
2005-07-18 13:50:00,46.57,46.57,46.54,46.56,34502.456300696904,30.324,30.324,30.3045,30.3175,34502.4563
2005-07-18 14:00:00,46.57,46.57,46.5,46.53,100993.94493316577,30.324,30.324,30.2784,30.298,100993.9449
2005-07-18 14:10:00,46.53,46.54,46.5,46.53,131040.786016223,30.298,30.3045,30.2784,30.298,131040.786
2005-07-18 14:20:00,46.53,46.54,46.5,46.51,75859.70524391637,30.298,30.3045,30.2784,30.2849,75859.7052
2005-07-18 14:30:00,46.5,46.54,46.5,46.52,63178.33885524963,30.2784,30.3045,30.2784,30.2914,63178.3389
2005-07-18 14:40:00,46.53,46.57,46.53,46.57,98023.53478807266,30.298,30.324,30.298,30.324,98023.5348
2005-07-18 14:50:00,46.57,46.57,46.5,46.56,98137.78133211473,30.324,30.324,30.2784,30.3175,98137.7813
2005-07-18 15:00:00,46.56,46.59,46.51,46.59,111618.87352907576,30.3175,30.337,30.2849,30.337,111618.8735
2005-07-18 15:10:00,46.59,46.65,46.59,46.62,133097.2238089798,30.337,30.3761,30.337,30.3566,133097.2238
2005-07-18 15:20:00,46.61,46.62,46.57,46.57,116645.72146692562,30.3501,30.3566,30.324,30.324,116645.7215
2005-07-18 15:30:00,46.57,46.57,46.5,46.5,249742.9452759054,30.324,30.324,30.2784,30.2784,249742.9453
2005-07-18 15:40:00,46.5,46.51,46.47,46.47,150919.68467953845,30.2784,30.2849,30.2589,30.2589,150919.6847
2005-07-18 15:50:00,46.47,46.48,46.4,46.41,282417.45687192964,30.2589,30.2654,30.2133,30.2198,282417.4569
2005-07-19 09:30:00,46.52,46.82,46.52,46.72,454130.0125671199,30.2914,30.4868,30.2914,30.4217,454130.0126
2005-07-19 09:40:00,46.74,46.74,46.3,46.31,177996.11561750257,30.4347,30.4347,30.1482,30.1547,177996.1156
2005-07-19 09:50:00,46.35,46.57,46.31,46.57,227007.8830115389,30.1808,30.324,30.1547,30.324,227007.883
2005-07-19 10:00:00,46.57,46.62,46.57,46.59,187707.0718610762,30.324,30.3566,30.324,30.337,187707.0719
2005-07-19 10:10:00,46.58,46.69,46.55,46.6,177196.38980920828,30.3305,30.4021,30.311,30.3435,177196.3898
2005-07-19 10:20:00,46.6,46.7,46.59,46.64,101565.17765337598,30.3435,30.4087,30.337,30.3696,101565.1777
2005-07-19 10:30:00,46.64,46.67,46.62,46.64,71061.35039415058,30.3696,30.3891,30.3566,30.3696,71061.3504
2005-07-19 10:40:00,46.63,46.65,46.57,46.58,31989.032331771963,30.3631,30.3761,30.324,30.3305,31989.0323
2005-07-19 10:50:00,46.58,46.61,46.57,46.59,32217.52541985605,30.3305,30.3501,30.324,30.337,32217.5254
2005-07-19 11:00:00,46.59,46.62,46.57,46.6,38615.33188621044,30.337,30.3566,30.324,30.3435,38615.3319
2005-07-19 11:10:00,46.6,46.63,46.58,46.63,82371.75825431281,30.3435,30.3631,30.3305,30.3631,82371.7583
2005-07-19 11:20:00,46.63,46.64,46.61,46.63,59522.44944590426,30.3631,30.3696,30.3501,30.3631,59522.4494
2005-07-19 11:30:00,46.64,46.65,46.59,46.6,72432.3089226551,30.3696,30.3761,30.337,30.3435,72432.3089
2005-07-19 11:40:00,46.61,46.64,46.59,46.62,52210.67062721353,30.3501,30.3696,30.337,30.3566,52210.6706
2005-07-19 11:50:00,46.62,46.64,46.61,46.61,30503.82725922541,30.3566,30.3696,30.3501,30.3501,30503.8273
2005-07-19 12:00:00,46.62,46.62,46.55,46.55,66377.24208842682,30.3566,30.3566,30.311,30.311,66377.2421
2005-07-19 12:10:00,46.56,46.58,46.55,46.58,23077.80189649263,30.3175,30.3305,30.311,30.3305,23077.8019
2005-07-19 12:20:00,46.58,46.61,46.57,46.58,83856.96332685936,30.3305,30.3501,30.324,30.3305,83856.9633
2005-07-19 12:30:00,46.58,46.65,46.57,46.65,94596.13846681138,30.3305,30.3761,30.324,30.3761,94596.1385
2005-07-19 12:40:00,46.65,46.65,46.6,46.65,38386.83879812636,30.3761,30.3761,30.3435,30.3761,38386.8388
2005-07-19 12:50:00,46.64,46.72,46.64,46.7,63749.57157545984,30.3696,30.4217,30.3696,30.4087,63749.5716
2005-07-19 13:00:00,46.7,46.73,46.68,46.71,67176.96789672112,30.4087,30.4282,30.3956,30.4152,67176.9679
2005-07-19 13:10:00,46.72,46.75,46.7,46.75,150234.20541528618,30.4217,30.4412,30.4087,30.4412,150234.2054
2005-07-19 13:20:00,46.76,46.79,46.74,46.74,211356.10647777905,30.4477,30.4673,30.4347,30.4347,211356.1065
2005-07-19 13:30:00,46.74,46.78,46.73,46.77,58151.49091739975,30.4347,30.4607,30.4282,30.4542,58151.4909
2005-07-19 13:40:00,46.76,46.79,46.76,46.79,49126.01393807837,30.4477,30.4673,30.4477,30.4673,49126.0139
2005-07-19 13:50:00,46.78,46.87,46.78,46.81,126813.66388666743,30.4607,30.5193,30.4607,30.4803,126813.6639
2005-07-19 14:00:00,46.81,46.82,46.78,46.81,405346.7382611676,30.4803,30.4868,30.4607,30.4803,405346.7383
2005-07-19 14:10:00,46.8,46.85,46.8,46.81,55866.5600365589,30.4738,30.5063,30.4738,30.4803,55866.56
2005-07-19 14:20:00,46.81,46.82,46.77,46.8,40214.78350279904,30.4803,30.4868,30.4542,30.4738,40214.7835
2005-07-19 14:30:00,46.8,46.82,46.76,46.79,65120.53010396435,30.4738,30.4868,30.4477,30.4673,65120.5301
2005-07-19 14:40:00,46.79,46.8,46.74,46.76,69690.39186564606,30.4673,30.4738,30.4347,30.4477,69690.3919
2005-07-19 14:50:00,46.76,46.77,46.72,46.73,129669.8274877185,30.4477,30.4542,30.4217,30.4282,129669.8275
2005-07-19 15:00:00,46.74,46.78,46.69,46.77,81686.27899006056,30.4347,30.4607,30.4021,30.4542,81686.279
2005-07-19 15:10:00,46.77,46.82,46.75,46.78,103621.61544613275,30.4542,30.4868,30.4412,30.4607,103621.6154
2005-07-19 15:20:00,46.78,46.8,46.74,46.78,87969.8389123729,30.4607,30.4738,30.4347,30.4607,87969.8389
2005-07-19 15:30:00,46.78,46.82,46.78,46.78,129669.8274877185,30.4607,30.4868,30.4607,30.4607,129669.8275
2005-07-19 15:40:00,46.78,46.85,46.78,46.8,384896.606877642,30.4607,30.5063,30.4607,30.4738,384896.6069
2005-07-19 15:50:00,46.8,46.8,46.7,46.71,178453.10179367074,30.4738,30.4738,30.4087,30.4152,178453.1018
2005-07-20 09:30:00,46.52,46.71,46.51,46.71,120187.36433222896,30.2914,30.4152,30.2849,30.4152,120187.3643
2005-07-20 09:40:00,46.68,46.74,46.61,46.64,87055.86656003656,30.3956,30.4347,30.3501,30.3696,87055.8666
2005-07-20 09:50:00,46.64,46.72,46.52,46.7,218096.6525762596,30.3696,30.4217,30.2914,30.4087,218096.6526
2005-07-20 10:00:00,46.69,46.7,46.57,46.58,196504.0557523135,30.4021,30.4087,30.324,30.3305,196504.0558
2005-07-20 10:10:00,46.6,46.65,46.55,46.64,140751.74225979665,30.3435,30.3761,30.311,30.3696,140751.7423
2005-07-20 10:20:00,46.64,46.68,46.6,46.68,108762.70992802468,30.3696,30.3956,30.3435,30.3956,108762.7099
2005-07-20 10:30:00,46.69,46.79,46.67,46.78,175368.44510453558,30.4021,30.4673,30.3891,30.4607,175368.4451
2005-07-20 10:40:00,46.78,46.84,46.69,46.72,92768.19376213868,30.4607,30.4998,30.4021,30.4217,92768.1938
2005-07-20 10:50:00,46.71,46.76,46.7,46.74,27419.170570090257,30.4152,30.4477,30.4087,30.4347,27419.1706
2005-07-20 11:00:00,46.74,46.82,46.72,46.79,87969.8389123729,30.4347,30.4868,30.4217,30.4673,87969.8389
2005-07-20 11:10:00,46.79,46.9,46.76,46.86,137095.85285045128,30.4673,30.5389,30.4477,30.5128,137095.8529
2005-07-20 11:20:00,46.85,46.91,46.85,46.91,88769.5647206672,30.5063,30.5454,30.5063,30.5454,88769.5647
2005-07-20 11:30:00,46.91,47.0,46.91,46.98,113446.81823374845,30.5454,30.604,30.5454,30.591,113446.8182
2005-07-20 11:40:00,46.99,46.99,46.92,46.93,46841.08305723752,30.5975,30.5975,30.5519,30.5584,46841.0831
2005-07-20 11:50:00,46.92,46.98,46.92,46.98,47183.822689363646,30.5519,30.591,30.5519,30.591,47183.8227
2005-07-20 12:00:00,46.97,46.99,46.92,46.92,100308.46566891352,30.5845,30.5975,30.5519,30.5519,100308.4657
2005-07-20 12:10:00,46.92,46.94,46.88,46.91,20450.131383525648,30.5519,30.5649,30.5259,30.5454,20450.1314
2005-07-20 12:20:00,46.91,46.95,46.91,46.91,27304.92402604821,30.5454,30.5714,30.5454,30.5454,27304.924
2005-07-20 12:30:00,46.91,46.92,46.84,46.85,55181.08077230664,30.5454,30.5519,30.4998,30.5063,55181.0808
2005-07-20 12:40:00,46.85,46.89,46.84,46.89,42499.7143836399,30.5063,30.5324,30.4998,30.5324,42499.7144
2005-07-20 12:50:00,46.91,46.93,46.89,46.91,56894.77893293728,30.5454,30.5584,30.5324,30.5454,56894.7789
2005-07-20 13:00:00,46.92,46.93,46.9,46.92,24334.513880955103,30.5519,30.5584,30.5389,30.5519,24334.5139
2005-07-20 13:10:00,46.93,47.09,46.92,47.05,101450.93110933396,30.5584,30.6626,30.5519,30.6366,101450.9311
2005-07-20 13:20:00,47.04,47.21,47.04,47.15,146235.5763738147,30.63,30.7407,30.63,30.7017,146235.5764
2005-07-20 13:30:00,47.15,47.25,47.14,47.2,180166.7999543014,30.7017,30.7668,30.6952,30.7342,180166.8
2005-07-20 13:40:00,47.2,47.22,47.2,47.22,52324.91717125557,30.7342,30.7473,30.7342,30.7473,52324.9172
2005-07-20 13:50:00,47.2,47.21,47.18,47.2,55866.5600365589,30.7342,30.7407,30.7212,30.7342,55866.56
2005-07-20 14:00:00,47.2,47.21,47.16,47.16,58037.24437335771,30.7342,30.7407,30.7082,30.7082,58037.2444
2005-07-20 14:10:00,47.17,47.19,47.17,47.19,68433.67988118359,30.7147,30.7277,30.7147,30.7277,68433.6799
2005-07-20 14:20:00,47.19,47.19,47.16,47.17,62835.5992231235,30.7277,30.7277,30.7082,30.7147,62835.5992
2005-07-20 14:30:00,47.17,47.23,47.13,47.15,131497.7721923912,30.7147,30.7538,30.6886,30.7017,131497.7722
2005-07-20 14:40:00,47.15,47.16,47.04,47.04,130812.29292813892,30.7017,30.7082,30.63,30.63,130812.2929
2005-07-20 14:50:00,47.03,47.06,46.96,47.01,109448.18919227691,30.6235,30.6431,30.578,30.6105,109448.1892
2005-07-20 15:00:00,47.02,47.06,46.99,47.06,78144.63612475722,30.617,30.6431,30.5975,30.6431,78144.6361
2005-07-20 15:10:00,47.06,47.14,47.05,47.07,52667.6568033817,30.6431,30.6952,30.6366,30.6496,52667.6568
2005-07-20 15:20:00,47.07,47.13,47.06,47.13,81343.53935793442,30.6496,30.6886,30.6431,30.6886,81343.5394
2005-07-20 15:30:00,47.13,47.18,47.11,47.17,139952.01645150234,30.6886,30.7212,30.6756,30.7147,139952.0165
2005-07-20 15:40:00,47.17,47.22,47.17,47.18,192276.9336227579,30.7147,30.7473,30.7147,30.7212,192276.9336
2005-07-20 15:50:00,47.18,47.22,47.15,47.2,314520.73574774363,30.7212,30.7473,30.7017,30.7342,314520.7357
2005-07-21 09:30:00,47.09,47.17,47.06,47.15,170798.58334285388,30.6626,30.7147,30.6431,30.7017,170798.5833
2005-07-21 09:40:00,47.17,47.17,47.06,47.06,87969.8389123729,30.7147,30.7147,30.6431,30.6431,87969.8389
2005-07-21 09:50:00,47.08,47.17,47.07,47.14,60893.40797440877,30.6561,30.7147,30.6496,30.6952,60893.408
2005-07-21 10:00:00,47.15,47.18,47.13,47.15,192391.18016679995,30.7017,30.7212,30.6886,30.7017,192391.1802
2005-07-21 10:10:00,47.15,47.16,47.13,47.15,89683.53707300355,30.7017,30.7082,30.6886,30.7017,89683.5371
2005-07-21 10:20:00,47.14,47.18,47.13,47.16,190563.23546212728,30.6952,30.7212,30.6886,30.7082,190563.2355
2005-07-21 10:30:00,47.18,47.26,47.13,47.15,186221.86678852965,30.7212,30.7733,30.6886,30.7017,186221.8668
2005-07-21 10:40:00,47.13,47.14,47.04,47.12,110590.65463269736,30.6886,30.6952,30.63,30.6821,110590.6546
2005-07-21 10:50:00,47.12,47.13,47.06,47.08,102593.39654975435,30.6821,30.6886,30.6431,30.6561,102593.3965
2005-07-21 11:00:00,47.09,47.18,47.06,47.16,138238.3182908717,30.6626,30.7212,30.6431,30.7082,138238.3183
2005-07-21 11:10:00,47.18,47.22,47.14,47.15,194676.1110476408,30.7212,30.7473,30.6952,30.7017,194676.111
2005-07-21 11:20:00,47.15,47.17,47.1,47.1,97680.79515594651,30.7017,30.7147,30.6691,30.6691,97680.7952
2005-07-21 11:30:00,47.1,47.13,47.06,47.09,76202.4448760425,30.6691,30.6886,30.6431,30.6626,76202.4449
2005-07-21 11:40:00,47.1,47.12,47.05,47.11,76202.4448760425,30.6691,30.6821,30.6366,30.6756,76202.4449
2005-07-21 11:50:00,47.12,47.18,47.11,47.13,65120.53010396435,30.6821,30.7212,30.6756,30.6886,65120.5301
2005-07-21 12:00:00,47.12,47.12,47.06,47.09,45013.138352564834,30.6821,30.6821,30.6431,30.6626,45013.1384
2005-07-21 12:10:00,47.09,47.15,47.07,47.12,99622.98640466126,30.6626,30.7017,30.6496,30.6821,99622.9864
2005-07-21 12:20:00,47.13,47.23,47.11,47.22,80772.3066377242,30.6886,30.7538,30.6756,30.7473,80772.3066
2005-07-21 12:30:00,47.22,47.49,47.22,47.49,303438.82097566547,30.7473,30.9231,30.7473,30.9231,303438.821
2005-07-21 12:40:00,47.34,47.49,47.34,47.46,203701.58802696216,30.8254,30.9231,30.8254,30.9035,203701.588
2005-07-21 12:50:00,47.44,47.75,47.44,47.68,300468.4108305724,30.8905,31.0924,30.8905,31.0468,300468.4108
2005-07-21 13:00:00,47.68,47.7,47.62,47.62,170341.5971666857,31.0468,31.0598,31.0077,31.0077,170341.5972
2005-07-21 13:10:00,47.63,47.63,47.5,47.54,167142.6939335085,31.0142,31.0142,30.9296,30.9556,167142.6939
2005-07-21 13:20:00,47.55,47.55,47.48,47.49,90369.0163372558,30.9621,30.9621,30.9166,30.9231,90369.0163
2005-07-21 13:30:00,47.48,47.52,47.47,47.51,135724.89432194678,30.9166,30.9426,30.91,30.9361,135724.8943
2005-07-21 13:40:00,47.52,47.58,47.49,47.55,99737.2329487033,30.9426,30.9817,30.9231,30.9621,99737.2329
2005-07-21 13:50:00,47.55,47.62,47.54,47.58,114703.5302182109,30.9621,31.0077,30.9556,30.9817,114703.5302
2005-07-21 14:00:00,47.58,47.61,47.52,47.56,139266.5371872501,30.9817,31.0012,30.9426,30.9686,139266.5372
2005-07-21 14:10:00,47.56,47.62,47.52,47.61,102250.65691762824,30.9686,31.0077,30.9426,31.0012,102250.6569
2005-07-21 14:20:00,47.61,47.61,47.49,47.49,146464.0694618988,31.0012,31.0012,30.9231,30.9231,146464.0695
2005-07-21 14:30:00,47.49,47.52,47.46,47.51,153433.1086484634,30.9231,30.9426,30.9035,30.9361,153433.1086
2005-07-21 14:40:00,47.5,47.58,47.5,47.53,112190.10624928596,30.9296,30.9817,30.9296,30.9491,112190.1062
2005-07-21 14:50:00,47.53,47.53,47.47,47.5,217296.92676796528,30.9491,30.9491,30.91,30.9296,217296.9268
2005-07-21 15:00:00,47.5,47.56,47.46,47.49,179481.32069004912,30.9296,30.9686,30.9035,30.9231,179481.3207
2005-07-21 15:10:00,47.49,47.6,47.48,47.58,153661.60173654748,30.9231,30.9947,30.9166,30.9817,153661.6017
2005-07-21 15:20:00,47.57,47.6,47.56,47.59,144521.87821318404,30.9752,30.9947,30.9686,30.9882,144521.8782
2005-07-21 15:30:00,47.59,47.61,47.5,47.52,227236.37609962292,30.9882,31.0012,30.9296,30.9426,227236.3761
2005-07-21 15:40:00,47.5,47.58,47.5,47.54,219810.35073689025,30.9296,30.9817,30.9296,30.9556,219810.3507
2005-07-21 15:50:00,47.54,47.57,47.52,47.56,297954.98686164746,30.9556,30.9752,30.9426,30.9686,297954.9869
2005-07-22 09:30:00,47.51,47.56,47.41,47.41,254198.56049354508,30.9361,30.9686,30.871,30.871,254198.5605
2005-07-22 09:40:00,47.42,47.54,47.42,47.54,155375.2998971781,30.8775,30.9556,30.8775,30.9556,155375.2999
2005-07-22 09:50:00,47.49,47.56,47.48,47.51,165200.50268479378,30.9231,30.9686,30.9166,30.9361,165200.5027
2005-07-22 10:00:00,47.51,47.61,47.49,47.59,214212.27007883013,30.9361,31.0012,30.9231,30.9882,214212.2701
2005-07-22 10:10:00,47.59,47.7,47.57,47.63,106363.5325031418,30.9882,31.0598,30.9752,31.0142,106363.5325
2005-07-22 10:20:00,47.63,47.64,47.57,47.6,148977.49343082373,31.0142,31.0207,30.9752,30.9947,148977.4934
2005-07-22 10:30:00,47.61,47.66,47.61,47.65,240717.46829658403,31.0012,31.0338,31.0012,31.0272,240717.4683
2005-07-22 10:40:00,47.65,47.71,47.65,47.7,198788.9866331544,31.0272,31.0663,31.0272,31.0598,198788.9866
2005-07-22 10:50:00,47.7,47.75,47.69,47.73,170341.5971666857,31.0598,31.0924,31.0533,31.0793,170341.5972
2005-07-22 11:00:00,47.72,47.89,47.72,47.88,251913.62961270424,31.0728,31.1835,31.0728,31.177,251913.6296
2005-07-22 11:10:00,47.88,47.91,47.83,47.84,147149.54872615103,31.177,31.1965,31.1445,31.151,147149.5487
2005-07-22 11:20:00,47.83,47.85,47.78,47.84,83514.22369473324,31.1445,31.1575,31.1119,31.151,83514.2237
2005-07-22 11:30:00,47.84,47.86,47.78,47.8,84313.94950302753,31.151,31.164,31.1119,31.1249,84313.9495
2005-07-22 11:40:00,47.8,47.83,47.74,47.76,75859.70524391637,31.1249,31.1445,31.0858,31.0989,75859.7052
2005-07-22 11:50:00,47.77,47.77,47.69,47.69,64663.543927796185,31.1054,31.1054,31.0533,31.0533,64663.5439
2005-07-22 12:00:00,47.68,47.73,47.66,47.67,88769.5647206672,31.0468,31.0793,31.0338,31.0403,88769.5647
2005-07-22 12:10:00,47.67,47.79,47.67,47.75,99508.7398606192,31.0403,31.1184,31.0403,31.0924,99508.7399
2005-07-22 12:20:00,47.74,47.75,47.67,47.69,70147.37804181424,31.0858,31.0924,31.0403,31.0533,70147.378
2005-07-22 12:30:00,47.69,47.7,47.64,47.64,65349.02319204845,31.0533,31.0598,31.0207,31.0207,65349.0232
2005-07-22 12:40:00,47.63,47.64,47.57,47.62,94024.90574660116,31.0142,31.0207,30.9752,31.0077,94024.9057
2005-07-22 12:50:00,47.6,47.63,47.59,47.62,168970.6386381812,30.9947,31.0142,30.9882,31.0077,168970.6386
2005-07-22 13:00:00,47.63,47.68,47.63,47.63,76545.18450816863,31.0142,31.0468,31.0142,31.0142,76545.1845
2005-07-22 13:10:00,47.63,47.64,47.62,47.63,48554.78121786816,31.0142,31.0207,31.0077,31.0142,48554.7812
2005-07-22 13:20:00,47.63,47.68,47.63,47.63,75402.7190677482,31.0142,31.0468,31.0142,31.0142,75402.7191
2005-07-22 13:30:00,47.64,47.69,47.64,47.68,109676.68228036104,31.0207,31.0533,31.0207,31.0468,109676.6823
2005-07-22 13:40:00,47.69,47.7,47.67,47.68,87855.59236833086,31.0533,31.0598,31.0403,31.0468,87855.5924
2005-07-22 13:50:00,47.68,47.77,47.68,47.71,89455.04398491945,31.0468,31.1054,31.0468,31.0663,89455.044
2005-07-22 14:00:00,47.71,47.73,47.66,47.67,323888.95235919114,31.0663,31.0793,31.0338,31.0403,323888.9524
2005-07-22 14:10:00,47.68,47.7,47.67,47.7,33359.99086027648,31.0468,31.0598,31.0403,31.0598,33359.9909
2005-07-22 14:20:00,47.7,47.7,47.67,47.67,70490.11767394036,31.0598,31.0598,31.0403,31.0403,70490.1177
2005-07-22 14:30:00,47.67,47.7,47.63,47.7,78830.11538900949,31.0403,31.0598,31.0142,31.0598,78830.1154
2005-07-22 14:40:00,47.7,47.72,47.69,47.7,256711.98446247,31.0598,31.0728,31.0533,31.0598,256711.9845
2005-07-22 14:50:00,47.7,47.76,47.7,47.73,210784.87375756883,31.0598,31.0989,31.0598,31.0793,210784.8738
2005-07-22 15:00:00,47.72,47.77,47.69,47.69,146921.05563806696,31.0728,31.1054,31.0533,31.0533,146921.0556
2005-07-22 15:10:00,47.7,47.74,47.7,47.7,186107.6202444876,31.0598,31.0858,31.0598,31.0598,186107.6202
2005-07-22 15:20:00,47.7,47.72,47.7,47.7,176853.65017708213,31.0598,31.0728,31.0598,31.0598,176853.6502
2005-07-22 15:30:00,47.7,47.76,47.68,47.76,132297.49800068547,31.0598,31.0989,31.0468,31.0989,132297.498
2005-07-22 15:40:00,47.77,47.86,47.76,47.79,239118.01667999543,31.1054,31.164,31.0989,31.1184,239118.0167
2005-07-22 15:50:00,47.79,47.8,47.77,47.77,266879.9268822118,31.1184,31.1249,31.1054,31.1054,266879.9269
2005-07-25 09:30:00,48.05,48.1,47.98,48.08,280132.5259910888,31.2877,31.3203,31.2421,31.3072,280132.526
2005-07-25 09:40:00,48.07,48.08,47.94,47.96,281960.47069576144,31.3007,31.3072,31.2161,31.2291,281960.4707
2005-07-25 09:50:00,47.97,47.98,47.9,47.91,158117.21695418714,31.2356,31.2421,31.19,31.1965,158117.217
2005-07-25 10:00:00,47.91,48.01,47.9,48.0,149320.23306294985,31.1965,31.2617,31.19,31.2551,149320.2331
2005-07-25 10:10:00,48.01,48.01,47.93,47.97,229292.8138923797,31.2617,31.2617,31.2096,31.2356,229292.8139
2005-07-25 10:20:00,47.97,47.98,47.92,47.95,232034.7309493888,31.2356,31.2421,31.2031,31.2226,232034.7309
2005-07-25 10:30:00,47.95,47.97,47.92,47.94,61807.38032674512,31.2226,31.2356,31.2031,31.2161,61807.3803
2005-07-25 10:40:00,47.94,48.03,47.94,48.01,272478.0075402719,31.2161,31.2747,31.2161,31.2617,272478.0075
2005-07-25 10:50:00,47.99,48.01,47.97,48.0,68662.17296926767,31.2486,31.2617,31.2356,31.2551,68662.173
2005-07-25 11:00:00,48.0,48.05,48.0,48.02,234776.64800639785,31.2551,31.2877,31.2551,31.2682,234776.648
2005-07-25 11:10:00,48.03,48.03,48.01,48.01,59179.709813778136,31.2747,31.2747,31.2617,31.2617,59179.7098
2005-07-25 11:20:00,48.01,48.03,47.97,47.98,115617.50257054724,31.2617,31.2747,31.2356,31.2421,115617.5026
2005-07-25 11:30:00,47.99,48.01,47.98,47.98,106592.02559122589,31.2486,31.2617,31.2421,31.2421,106592.0256
2005-07-25 11:40:00,47.98,48.01,47.98,48.0,100308.46566891352,31.2421,31.2617,31.2421,31.2551,100308.4657
2005-07-25 11:50:00,48.01,48.01,47.93,47.97,132411.74454472752,31.2617,31.2617,31.2096,31.2356,132411.7445
2005-07-25 12:00:00,47.96,47.96,47.88,47.89,97338.0555238204,31.2291,31.2291,31.177,31.1835,97338.0555
2005-07-25 12:10:00,47.89,47.91,47.88,47.89,70604.36421798241,31.1835,31.1965,31.177,31.1835,70604.3642
2005-07-25 12:20:00,47.86,47.92,47.79,47.91,174111.73312007313,31.164,31.2031,31.1184,31.1965,174111.7331
2005-07-25 12:30:00,47.91,47.93,47.89,47.91,126128.18462241517,31.1965,31.2096,31.1835,31.1965,126128.1846
2005-07-25 12:40:00,47.9,47.92,47.86,47.86,78030.38958071519,31.19,31.2031,31.164,31.164,78030.3896
2005-07-25 12:50:00,47.86,47.91,47.81,47.87,115389.00948246317,31.164,31.1965,31.1314,31.1705,115389.0095
2005-07-25 13:00:00,47.87,47.9,47.82,47.82,67748.20061693134,31.1705,31.19,31.1379,31.1379,67748.2006
2005-07-25 13:10:00,47.83,47.84,47.82,47.83,40671.76967896721,31.1445,31.151,31.1379,31.1445,40671.7697
2005-07-25 13:20:00,47.83,48.4,47.83,48.25,1079858.3342853878,31.1445,31.5156,31.1445,31.4179,1079858.3343
2005-07-25 13:30:00,48.27,48.33,48.23,48.26,593396.5497543699,31.431,31.47,31.4049,31.4244,593396.5498
2005-07-25 13:40:00,48.25,48.25,48.02,48.23,470810.0079972581,31.4179,31.4179,31.2682,31.4049,470810.008
2005-07-25 13:50:00,48.23,48.32,48.14,48.27,258539.9291671427,31.4049,31.4635,31.3463,31.431,258539.9292
2005-07-25 14:00:00,48.29,48.39,48.25,48.28,444304.8097795042,31.444,31.5091,31.4179,31.4375,444304.8098
2005-07-25 14:10:00,48.26,48.32,48.23,48.29,259453.90151947903,31.4244,31.4635,31.4049,31.444,259453.9015
2005-07-25 14:20:00,48.29,48.33,48.21,48.25,338969.4961727408,31.444,31.47,31.3919,31.4179,338969.4962
2005-07-25 14:30:00,48.24,48.26,48.12,48.14,239232.26322403748,31.4114,31.4244,31.3333,31.3463,239232.2632
2005-07-25 14:40:00,48.13,48.24,48.13,48.19,174454.47275219925,31.3398,31.4114,31.3398,31.3789,174454.4728
2005-07-25 14:50:00,48.19,48.22,48.1,48.12,202901.8622186679,31.3789,31.3984,31.3203,31.3333,202901.8622
2005-07-25 15:00:00,48.12,48.12,48.02,48.03,209756.65486119044,31.3333,31.3333,31.2682,31.2747,209756.6549
2005-07-25 15:10:00,48.03,48.03,47.97,47.98,205529.53273163488,31.2747,31.2747,31.2356,31.2421,205529.5327
2005-07-25 15:20:00,47.97,47.98,47.86,47.86,277619.10202216386,31.2356,31.2421,31.164,31.164,277619.102
2005-07-25 15:30:00,47.86,47.93,47.78,47.85,344567.57683080086,31.164,31.2096,31.1119,31.1575,344567.5768
2005-07-25 15:40:00,47.86,47.88,47.77,47.87,262881.2978407403,31.164,31.177,31.1054,31.1705,262881.2978
2005-07-25 15:50:00,47.87,47.92,47.76,47.76,441677.1392665372,31.1705,31.2031,31.0989,31.0989,441677.1393
2005-07-26 09:30:00,47.97,47.97,47.76,47.77,200616.93133782703,31.2356,31.2356,31.0989,31.1054,200616.9313
2005-07-26 09:40:00,47.7,47.71,47.61,47.68,161773.1063635325,31.0598,31.0663,31.0012,31.0468,161773.1064
2005-07-26 09:50:00,47.68,47.72,47.65,47.68,170798.58334285388,31.0468,31.0728,31.0272,31.0468,170798.5833
2005-07-26 10:00:00,47.68,47.69,47.56,47.65,243116.6457214669,31.0468,31.0533,30.9686,31.0272,243116.6457
2005-07-26 10:10:00,47.66,47.84,47.65,47.84,180623.78613046955,31.0338,31.151,31.0272,31.151,180623.7861
2005-07-26 10:20:00,47.83,47.88,47.8,47.82,136181.88049811494,31.1445,31.177,31.1249,31.1379,136181.8805
2005-07-26 10:30:00,47.83,47.83,47.72,47.73,86141.89420770021,31.1445,31.1445,31.0728,31.0793,86141.8942
2005-07-26 10:40:00,47.73,47.74,47.66,47.7,163258.31143607906,31.0793,31.0858,31.0338,31.0598,163258.3114
2005-07-26 10:50:00,47.69,47.73,47.66,47.71,78487.37575688335,31.0533,31.0793,31.0338,31.0663,78487.3758
2005-07-26 11:00:00,47.7,47.73,47.7,47.7,74602.9932594539,31.0598,31.0793,31.0598,31.0598,74602.9933
2005-07-26 11:10:00,47.7,47.7,47.61,47.63,61121.90106249286,31.0598,31.0598,31.0012,31.0142,61121.9011
2005-07-26 11:20:00,47.63,47.66,47.61,47.64,87512.85273620473,31.0142,31.0338,31.0012,31.0207,87512.8527
2005-07-26 11:30:00,47.65,47.65,47.59,47.59,111961.61316120188,31.0272,31.0272,30.9882,30.9882,111961.6132
2005-07-26 11:40:00,47.59,47.66,47.59,47.64,72546.55546669713,30.9882,31.0338,30.9882,31.0207,72546.5555
2005-07-26 11:50:00,47.64,47.67,47.57,47.63,61236.147606534905,31.0207,31.0403,30.9752,31.0142,61236.1476
2005-07-26 12:00:00,47.63,47.64,47.56,47.58,47183.822689363646,31.0142,31.0207,30.9686,30.9817,47183.8227
2005-07-26 12:10:00,47.59,47.59,47.52,47.58,83742.71678281733,30.9882,30.9882,30.9426,30.9817,83742.7168
2005-07-26 12:20:00,47.58,47.59,47.49,47.5,118816.40580372444,30.9817,30.9882,30.9231,30.9296,118816.4058
2005-07-26 12:30:00,47.52,47.55,47.51,47.52,58265.73746144179,30.9426,30.9621,30.9361,30.9426,58265.7375
2005-07-26 12:40:00,47.53,47.59,47.52,47.56,50039.98629041472,30.9491,30.9882,30.9426,30.9686,50039.9863
2005-07-26 12:50:00,47.56,47.63,47.56,47.63,38501.0853421684,30.9686,31.0142,30.9686,31.0142,38501.0853
2005-07-26 13:00:00,47.63,47.63,47.57,47.61,64777.79047183823,31.0142,31.0142,30.9752,31.0012,64777.7905
2005-07-26 13:10:00,47.6,47.62,47.56,47.61,43299.4401919342,30.9947,31.0077,30.9686,31.0012,43299.4402
2005-07-26 13:20:00,47.62,47.63,47.57,47.57,71289.84348223466,31.0077,31.0142,30.9752,30.9752,71289.8435
2005-07-26 13:30:00,47.57,47.57,47.53,47.57,44213.41254427053,30.9752,30.9752,30.9491,30.9752,44213.4125
2005-07-26 13:40:00,47.56,47.67,47.56,47.64,147149.54872615103,30.9686,31.0403,30.9686,31.0207,147149.5487
2005-07-26 13:50:00,47.64,47.74,47.64,47.72,193190.90597509427,31.0207,31.0858,31.0207,31.0728,193190.906
2005-07-26 14:00:00,47.71,47.88,47.71,47.85,184165.42899577288,31.0663,31.177,31.0663,31.1575,184165.429
2005-07-26 14:10:00,47.85,47.86,47.79,47.83,134582.42888152634,31.1575,31.164,31.1184,31.1445,134582.4289
2005-07-26 14:20:00,47.82,47.85,47.77,47.79,105563.80669484747,31.1379,31.1575,31.1054,31.1184,105563.8067
2005-07-26 14:30:00,47.79,47.81,47.7,47.72,177082.14326516623,31.1184,31.1314,31.0598,31.0728,177082.1433
2005-07-26 14:40:00,47.71,47.72,47.66,47.7,127042.15697475152,31.0663,31.0728,31.0338,31.0598,127042.157
2005-07-26 14:50:00,47.7,47.75,47.63,47.65,112532.84588141208,31.0598,31.0924,31.0142,31.0272,112532.8459
2005-07-26 15:00:00,47.64,47.64,47.56,47.59,104421.34125442704,31.0207,31.0207,30.9686,30.9882,104421.3413
2005-07-26 15:10:00,47.59,47.62,47.56,47.58,129555.58094367644,30.9882,31.0077,30.9686,30.9817,129555.5809
2005-07-26 15:20:00,47.58,47.65,47.56,47.59,94024.90574660116,30.9817,31.0272,30.9686,30.9882,94024.9057
2005-07-26 15:30:00,47.61,47.66,47.56,47.64,195818.57648806123,31.0012,31.0338,30.9686,31.0207,195818.5765
2005-07-26 15:40:00,47.63,47.63,47.43,47.44,300239.91774248827,31.0142,31.0142,30.884,30.8905,300239.9177
2005-07-26 15:50:00,47.43,47.49,47.4,47.49,266651.4337941277,30.884,30.9231,30.8645,30.9231,266651.4338
2005-07-27 09:30:00,47.5,47.75,47.35,47.75,194561.8645035988,30.9296,31.0924,30.8319,31.0924,194561.8645
2005-07-27 09:40:00,47.75,47.75,47.67,47.7,354278.5330743745,31.0924,31.0924,31.0403,31.0598,354278.5331
2005-07-27 09:50:00,47.7,47.71,47.62,47.67,106706.27213526792,31.0598,31.0663,31.0077,31.0403,106706.2721
2005-07-27 10:00:00,47.68,47.76,47.62,47.71,157088.99805780876,31.0468,31.0989,31.0077,31.0663,157088.9981
2005-07-27 10:10:00,47.72,47.74,47.66,47.67,163372.5579801211,31.0728,31.0858,31.0338,31.0403,163372.558
2005-07-27 10:20:00,47.67,47.76,47.64,47.72,198332.0004569862,31.0403,31.0989,31.0207,31.0728,198332.0005
2005-07-27 10:30:00,47.72,47.73,47.66,47.71,281046.4983434251,31.0728,31.0793,31.0338,31.0663,281046.4983
2005-07-27 10:40:00,47.7,47.74,47.7,47.73,229292.8138923797,31.0598,31.0858,31.0598,31.0793,229292.8139
2005-07-27 10:50:00,47.73,47.73,47.7,47.71,110019.42191248716,31.0793,31.0793,31.0598,31.0663,110019.4219
2005-07-27 11:00:00,47.71,47.75,47.7,47.72,106592.02559122589,31.0663,31.0924,31.0598,31.0728,106592.0256
2005-07-27 11:10:00,47.72,47.74,47.68,47.73,178224.60870558667,31.0728,31.0858,31.0468,31.0793,178224.6087
2005-07-27 11:20:00,47.72,47.73,47.66,47.68,75631.21215583228,31.0728,31.0793,31.0338,31.0468,75631.2122
2005-07-27 11:30:00,47.67,47.68,47.66,47.68,42613.96092768194,31.0403,31.0468,31.0338,31.0468,42613.9609
2005-07-27 11:40:00,47.67,47.7,47.67,47.7,214326.5166228721,31.0403,31.0598,31.0403,31.0598,214326.5166
2005-07-27 11:50:00,47.7,47.7,47.69,47.7,56780.53238889523,31.0598,31.0598,31.0533,31.0598,56780.5324
2005-07-27 12:00:00,47.7,47.72,47.7,47.71,105449.56015080544,31.0598,31.0728,31.0598,31.0663,105449.5602
2005-07-27 12:10:00,47.72,47.73,47.71,47.72,173426.25385582086,31.0728,31.0793,31.0663,31.0728,173426.2539
2005-07-27 12:20:00,47.71,47.73,47.71,47.72,62492.859590997374,31.0663,31.0793,31.0663,31.0728,62492.8596
2005-07-27 12:30:00,47.72,47.73,47.71,47.73,64777.79047183823,31.0728,31.0793,31.0663,31.0793,64777.7905
2005-07-27 12:40:00,47.72,47.74,47.72,47.73,80543.81354964012,31.0728,31.0858,31.0728,31.0793,80543.8135
2005-07-27 12:50:00,47.73,47.78,47.73,47.74,119501.88506797668,31.0793,31.1119,31.0793,31.0858,119501.8851
2005-07-27 13:00:00,47.74,47.76,47.73,47.74,108876.95647206673,31.0858,31.0989,31.0793,31.0858,108876.9565
2005-07-27 13:10:00,47.74,47.76,47.73,47.74,110476.40808865531,31.0858,31.0989,31.0793,31.0858,110476.4081
2005-07-27 13:20:00,47.73,47.77,47.73,47.75,87284.35964812065,31.0793,31.1054,31.0793,31.0924,87284.3596
2005-07-27 13:30:00,47.75,47.77,47.74,47.77,197532.27464869188,31.0924,31.1054,31.0858,31.1054,197532.2746
2005-07-27 13:40:00,47.77,47.77,47.72,47.73,73232.0347309494,31.1054,31.1054,31.0728,31.0793,73232.0347
2005-07-27 13:50:00,47.74,47.77,47.73,47.76,71632.5831143608,31.0858,31.1054,31.0793,31.0989,71632.5831
2005-07-27 14:00:00,47.77,47.77,47.73,47.74,110590.65463269736,31.1054,31.1054,31.0793,31.0858,110590.6546
2005-07-27 14:10:00,47.73,47.76,47.71,47.75,61350.39415057695,31.0793,31.0989,31.0663,31.0924,61350.3942
2005-07-27 14:20:00,47.77,47.84,47.75,47.84,148863.24688678168,31.1054,31.151,31.0924,31.151,148863.2469
2005-07-27 14:30:00,47.82,47.88,47.82,47.86,175139.9520164515,31.1379,31.177,31.1379,31.164,175139.952
2005-07-27 14:40:00,47.86,47.91,47.86,47.89,466811.3789557866,31.164,31.1965,31.164,31.1835,466811.379
2005-07-27 14:50:00,47.89,47.96,47.88,47.93,231691.99131726267,31.1835,31.2291,31.177,31.2096,231691.9913
2005-07-27 15:00:00,47.93,47.94,47.9,47.93,154118.58791271565,31.2096,31.2161,31.19,31.2096,154118.5879
2005-07-27 15:10:00,47.96,48.06,47.95,48.06,371529.76122472296,31.2291,31.2942,31.2226,31.2942,371529.7612
2005-07-27 15:20:00,48.05,48.08,48.0,48.06,118930.65234776647,31.2877,31.3072,31.2551,31.2942,118930.6523
2005-07-27 15:30:00,48.07,48.16,48.05,48.15,439506.4549297384,31.3007,31.3593,31.2877,31.3528,439506.4549
2005-07-27 15:40:00,48.14,48.15,48.11,48.14,363075.5169656118,31.3463,31.3528,31.3268,31.3463,363075.517
2005-07-27 15:50:00,48.15,48.15,48.1,48.12,373700.44556152174,31.3528,31.3528,31.3203,31.3333,373700.4456
2005-07-28 09:30:00,48.32,48.33,48.24,48.31,177424.88289729235,31.4635,31.47,31.4114,31.457,177424.8829
2005-07-28 09:40:00,48.31,48.34,48.23,48.3,212270.07883011532,31.457,31.4765,31.4049,31.4505,212270.0788
2005-07-28 09:50:00,48.29,48.34,48.29,48.32,154461.32754484177,31.444,31.4765,31.444,31.4635,154461.3275
2005-07-28 10:00:00,48.32,48.33,48.25,48.25,145778.59019764652,31.4635,31.47,31.4179,31.4179,145778.5902
2005-07-28 10:10:00,48.25,48.25,48.23,48.25,83514.22369473324,31.4179,31.4179,31.4049,31.4179,83514.2237
2005-07-28 10:20:00,48.25,48.25,48.19,48.23,79858.33428538787,31.4179,31.4179,31.3789,31.4049,79858.3343
2005-07-28 10:30:00,48.23,48.27,48.17,48.26,81914.77207814464,31.4049,31.431,31.3658,31.4244,81914.7721
2005-07-28 10:40:00,48.27,48.33,48.22,48.22,91282.98868959214,31.431,31.47,31.3984,31.3984,91282.9887
2005-07-28 10:50:00,48.22,48.27,48.22,48.27,101679.42419741803,31.3984,31.431,31.3984,31.431,101679.4242
2005-07-28 11:00:00,48.27,48.32,48.23,48.26,126013.93807837312,31.431,31.4635,31.4049,31.4244,126013.9381
2005-07-28 11:10:00,48.26,48.27,48.2,48.23,81572.03244601851,31.4244,31.431,31.3854,31.4049,81572.0324
2005-07-28 11:20:00,48.23,48.26,48.21,48.25,99508.7398606192,31.4049,31.4244,31.3919,31.4179,99508.7399
2005-07-28 11:30:00,48.25,48.27,48.23,48.26,64435.0508397121,31.4179,31.431,31.4049,31.4244,64435.0508
2005-07-28 11:40:00,48.26,48.34,48.26,48.34,107848.73757568834,31.4244,31.4765,31.4244,31.4765,107848.7376
2005-07-28 11:50:00,48.35,48.39,48.32,48.36,70033.13149777219,31.483,31.5091,31.4635,31.4896,70033.1315
2005-07-28 12:00:00,48.35,48.37,48.32,48.32,96881.06934765224,31.483,31.4961,31.4635,31.4635,96881.0693
2005-07-28 12:10:00,48.33,48.35,48.32,48.34,66834.228264595,31.47,31.483,31.4635,31.4765,66834.2283
2005-07-28 12:20:00,48.34,48.34,48.33,48.33,50839.71209870902,31.4765,31.4765,31.47,31.47,50839.7121
2005-07-28 12:30:00,48.33,48.34,48.3,48.3,109448.18919227691,31.47,31.4765,31.4505,31.4505,109448.1892
2005-07-28 12:40:00,48.31,48.31,48.27,48.29,115503.2560265052,31.457,31.457,31.431,31.444,115503.256
2005-07-28 12:50:00,48.3,48.31,48.28,48.29,46726.83651319548,31.4505,31.457,31.4375,31.444,46726.8365
2005-07-28 13:00:00,48.29,48.31,48.26,48.3,41699.9885753456,31.444,31.457,31.4244,31.4505,41699.9886
2005-07-28 13:10:00,48.31,48.33,48.3,48.3,53467.382611676,31.457,31.47,31.4505,31.4505,53467.3826
2005-07-28 13:20:00,48.3,48.35,48.3,48.34,57123.27202102137,31.4505,31.483,31.4505,31.4765,57123.272
2005-07-28 13:30:00,48.34,48.42,48.33,48.42,98709.01405232491,31.4765,31.5286,31.47,31.5286,98709.0141
2005-07-28 13:40:00,48.4,48.47,48.39,48.4,100308.46566891352,31.5156,31.5612,31.5091,31.5156,100308.4657
2005-07-28 13:50:00,48.4,48.41,48.35,48.36,52210.67062721353,31.5156,31.5221,31.483,31.4896,52210.6706
2005-07-28 14:00:00,48.36,48.37,48.31,48.33,85113.67531132183,31.4896,31.4961,31.457,31.47,85113.6753
2005-07-28 14:10:00,48.33,48.39,48.33,48.37,169770.3644464755,31.47,31.5091,31.47,31.4961,169770.3644
2005-07-28 14:20:00,48.37,48.38,48.36,48.38,87512.85273620473,31.4961,31.5026,31.4896,31.5026,87512.8527
2005-07-28 14:30:00,48.37,48.41,48.36,48.38,168056.66628584487,31.4961,31.5221,31.4896,31.5026,168056.6663
2005-07-28 14:40:00,48.38,48.41,48.37,48.4,87055.86656003656,31.5026,31.5221,31.4961,31.5156,87055.8666
2005-07-28 14:50:00,48.4,48.47,48.4,48.47,163372.5579801211,31.5156,31.5612,31.5156,31.5612,163372.558
2005-07-28 15:00:00,48.47,48.48,48.42,48.43,81686.27899006056,31.5612,31.5677,31.5286,31.5351,81686.279
2005-07-28 15:10:00,48.43,48.48,48.42,48.47,76430.93796412658,31.5351,31.5677,31.5286,31.5612,76430.938
2005-07-28 15:20:00,48.47,48.52,48.47,48.52,209413.91522906435,31.5612,31.5937,31.5612,31.5937,209413.9152
2005-07-28 15:30:00,48.52,48.53,48.48,48.49,135267.90814577858,31.5937,31.6003,31.5677,31.5742,135267.9081
2005-07-28 15:40:00,48.49,48.57,48.45,48.55,216382.9544156289,31.5742,31.6263,31.5482,31.6133,216382.9544
2005-07-28 15:50:00,48.55,48.63,48.52,48.58,429567.0055980807,31.6133,31.6654,31.5937,31.6328,429567.0056
2005-07-29 09:30:00,48.54,48.56,48.5,48.55,184279.67553981493,31.6068,31.6198,31.5807,31.6133,184279.6755
2005-07-29 09:40:00,48.56,48.58,48.47,48.5,223123.50051410944,31.6198,31.6328,31.5612,31.5807,223123.5005
2005-07-29 09:50:00,48.49,48.68,48.47,48.67,167828.17319776077,31.5742,31.6979,31.5612,31.6914,167828.1732
2005-07-29 10:00:00,48.66,48.68,48.62,48.67,170798.58334285388,31.6849,31.6979,31.6589,31.6914,170798.5833
2005-07-29 10:10:00,48.67,48.67,48.52,48.52,145664.34365360448,31.6914,31.6914,31.5937,31.5937,145664.3437
2005-07-29 10:20:00,48.52,48.62,48.52,48.58,142122.70078830115,31.5937,31.6589,31.5937,31.6328,142122.7008
2005-07-29 10:30:00,48.58,48.61,48.53,48.57,100422.71221295556,31.6328,31.6523,31.6003,31.6263,100422.7122
2005-07-29 10:40:00,48.57,48.57,48.49,48.5,187135.839140866,31.6263,31.6263,31.5742,31.5807,187135.8391
2005-07-29 10:50:00,48.49,48.49,48.38,48.38,70261.62458585628,31.5742,31.5742,31.5026,31.5026,70261.6246
2005-07-29 11:00:00,48.4,48.41,48.33,48.34,137781.33211470355,31.5156,31.5221,31.47,31.4765,137781.3321
2005-07-29 11:10:00,48.33,48.37,48.24,48.36,268365.1319547584,31.47,31.4961,31.4114,31.4896,268365.132
2005-07-29 11:20:00,48.36,48.37,48.25,48.25,113561.06477779048,31.4896,31.4961,31.4179,31.4179,113561.0648
2005-07-29 11:30:00,48.25,48.32,48.21,48.29,161773.1063635325,31.4179,31.4635,31.3919,31.444,161773.1064
2005-07-29 11:40:00,48.29,48.32,48.25,48.26,77916.14303667314,31.444,31.4635,31.4179,31.4244,77916.143
2005-07-29 11:50:00,48.27,48.32,48.26,48.27,82143.26516622872,31.431,31.4635,31.4244,31.431,82143.2652
2005-07-29 12:00:00,48.28,48.3,48.27,48.3,44441.90563235463,31.4375,31.4505,31.431,31.4505,44441.9056
2005-07-29 12:10:00,48.3,48.32,48.26,48.31,134353.93579344224,31.4505,31.4635,31.4244,31.457,134353.9358
2005-07-29 12:20:00,48.32,48.32,48.27,48.28,85456.41494344796,31.4635,31.4635,31.431,31.4375,85456.4149
2005-07-29 12:30:00,48.27,48.36,48.26,48.34,70604.36421798241,31.431,31.4896,31.4244,31.4765,70604.3642
2005-07-29 12:40:00,48.35,48.43,48.35,48.37,93682.16611447504,31.483,31.5351,31.483,31.4961,93682.1661
2005-07-29 12:50:00,48.37,48.4,48.36,48.39,51068.2051867931,31.4961,31.5156,31.4896,31.5091,51068.2052
2005-07-29 13:00:00,48.39,48.4,48.34,48.35,25476.97932137553,31.5091,31.5156,31.4765,31.483,25476.9793
2005-07-29 13:10:00,48.35,48.42,48.34,48.38,62378.61304695533,31.483,31.5286,31.4765,31.5026,62378.613
2005-07-29 13:20:00,48.39,48.4,48.35,48.36,44784.64526448075,31.5091,31.5156,31.483,31.4896,44784.6453
2005-07-29 13:30:00,48.36,48.39,48.32,48.39,94596.13846681138,31.4896,31.5091,31.4635,31.5091,94596.1385
2005-07-29 13:40:00,48.38,48.44,48.38,48.42,30618.073803267453,31.5026,31.5417,31.5026,31.5286,30618.0738
2005-07-29 13:50:00,48.43,48.51,48.43,48.51,115845.99565863132,31.5351,31.5872,31.5351,31.5872,115845.9957
2005-07-29 14:00:00,48.52,48.57,48.47,48.57,200959.67096995315,31.5937,31.6263,31.5612,31.6263,200959.671
2005-07-29 14:10:00,48.56,48.56,48.5,48.52,108762.70992802468,31.6198,31.6198,31.5807,31.5937,108762.7099
2005-07-29 14:20:00,48.53,48.55,48.45,48.45,100993.94493316577,31.6003,31.6133,31.5482,31.5482,100993.9449
2005-07-29 14:30:00,48.46,48.51,48.46,48.47,79401.3481092197,31.5547,31.5872,31.5547,31.5612,79401.3481
2005-07-29 14:40:00,48.47,48.47,48.42,48.43,38958.07151833657,31.5612,31.5612,31.5286,31.5351,38958.0715
2005-07-29 14:50:00,48.44,48.46,48.43,48.45,33816.977036444645,31.5417,31.5547,31.5351,31.5482,33816.977
2005-07-29 15:00:00,48.45,48.47,48.39,48.4,83171.48406260711,31.5482,31.5612,31.5091,31.5156,83171.4841
2005-07-29 15:10:00,48.4,48.4,48.26,48.27,98252.02787615676,31.5156,31.5156,31.4244,31.431,98252.0279
2005-07-29 15:20:00,48.27,48.31,48.24,48.24,95167.3711870216,31.431,31.457,31.4114,31.4114,95167.3712
2005-07-29 15:30:00,48.24,48.26,48.22,48.26,167028.44738946648,31.4114,31.4244,31.3984,31.4244,167028.4474
2005-07-29 15:40:00,48.26,48.26,48.19,48.19,178681.59488175483,31.4244,31.4244,31.3789,31.3789,178681.5949
2005-07-29 15:50:00,48.19,48.21,48.12,48.16,258768.4222552268,31.3789,31.3919,31.3333,31.3593,258768.4223
2005-08-01 09:30:00,48.14,48.28,48.06,48.28,111961.61316120188,31.3463,31.4375,31.2942,31.4375,111961.6132
2005-08-01 09:40:00,48.29,48.31,48.18,48.22,90826.00251342395,31.444,31.457,31.3724,31.3984,90826.0025
2005-08-01 09:50:00,48.21,48.23,48.07,48.08,140523.24917171255,31.3919,31.4049,31.3007,31.3072,140523.2492
2005-08-01 10:00:00,48.09,48.12,48.02,48.05,119044.89889180852,31.3138,31.3333,31.2682,31.2877,119044.8989
2005-08-01 10:10:00,48.05,48.1,48.02,48.08,131954.75836855936,31.2877,31.3203,31.2682,31.3072,131954.7584
2005-08-01 10:20:00,48.07,48.11,48.05,48.07,92082.71449788644,31.3007,31.3268,31.2877,31.3007,92082.7145
2005-08-01 10:30:00,48.08,48.14,48.04,48.12,326516.6228721581,31.3072,31.3463,31.2812,31.3333,326516.6229
2005-08-01 10:40:00,48.13,48.13,48.02,48.03,102136.4103735862,31.3398,31.3398,31.2682,31.2747,102136.4104
2005-08-01 10:50:00,48.03,48.07,48.02,48.06,51639.43790700332,31.2747,31.3007,31.2682,31.2942,51639.4379
2005-08-01 11:00:00,48.06,48.08,48.05,48.06,71175.59693819263,31.2942,31.3072,31.2877,31.2942,71175.5969
2005-08-01 11:10:00,48.07,48.09,48.05,48.06,101450.93110933396,31.3007,31.3138,31.2877,31.2942,101450.9311
2005-08-01 11:20:00,48.07,48.08,48.05,48.07,116531.4749228836,31.3007,31.3072,31.2877,31.3007,116531.4749
2005-08-01 11:30:00,48.06,48.14,48.05,48.13,50039.98629041472,31.2942,31.3463,31.2877,31.3398,50039.9863
2005-08-01 11:40:00,48.13,48.19,48.12,48.19,46498.343425111394,31.3398,31.3789,31.3333,31.3789,46498.3434
2005-08-01 11:50:00,48.19,48.25,48.18,48.2,68890.66605735177,31.3789,31.4179,31.3724,31.3854,68890.6661
2005-08-01 12:00:00,48.19,48.28,48.19,48.26,68662.17296926767,31.3789,31.4375,31.3789,31.4244,68662.173
2005-08-01 12:10:00,48.26,48.36,48.26,48.34,102821.88963783844,31.4244,31.4896,31.4244,31.4765,102821.8896
2005-08-01 12:20:00,48.34,48.35,48.28,48.29,103050.38272592254,31.4765,31.483,31.4375,31.444,103050.3827
2005-08-01 12:30:00,48.29,48.31,48.27,48.27,41128.75585513538,31.444,31.457,31.431,31.431,41128.7559
2005-08-01 12:40:00,48.27,48.28,48.26,48.26,47869.301953615904,31.431,31.4375,31.4244,31.4244,47869.302
2005-08-01 12:50:00,48.26,48.29,48.26,48.26,36444.64754941163,31.4244,31.444,31.4244,31.4244,36444.6475
2005-08-01 13:00:00,48.26,48.27,48.23,48.23,42956.70055980807,31.4244,31.431,31.4049,31.4049,42956.7006
2005-08-01 13:10:00,48.23,48.24,48.19,48.19,76316.69142008455,31.4049,31.4114,31.3789,31.3789,76316.6914
2005-08-01 13:20:00,48.19,48.2,48.19,48.19,43185.19364789215,31.3789,31.3854,31.3789,31.3789,43185.1936
2005-08-01 13:30:00,48.19,48.19,48.15,48.18,130355.30675197075,31.3789,31.3789,31.3528,31.3724,130355.3068
2005-08-01 13:40:00,48.18,48.19,48.14,48.14,235919.11344681823,31.3724,31.3789,31.3463,31.3463,235919.1134
2005-08-01 13:50:00,48.15,48.16,48.14,48.14,39872.04387067291,31.3528,31.3593,31.3463,31.3463,39872.0439
2005-08-01 14:00:00,48.15,48.19,48.12,48.17,286873.0720895693,31.3528,31.3789,31.3333,31.3658,286873.0721
2005-08-01 14:10:00,48.16,48.19,48.12,48.14,142579.68696446932,31.3593,31.3789,31.3333,31.3463,142579.687
2005-08-01 14:20:00,48.14,48.19,48.14,48.17,77116.41722837884,31.3463,31.3789,31.3463,31.3658,77116.4172
2005-08-01 14:30:00,48.18,48.2,48.16,48.17,50611.21901062493,31.3724,31.3854,31.3593,31.3658,50611.219
2005-08-01 14:40:00,48.18,48.19,48.13,48.15,46726.83651319548,31.3724,31.3789,31.3398,31.3528,46726.8365
2005-08-01 14:50:00,48.16,48.18,48.12,48.13,77916.14303667314,31.3593,31.3724,31.3333,31.3398,77916.143
2005-08-01 15:00:00,48.13,48.15,48.12,48.12,238775.2770478693,31.3398,31.3528,31.3333,31.3333,238775.277
2005-08-01 15:10:00,48.13,48.14,48.12,48.13,102022.16382954417,31.3398,31.3463,31.3333,31.3398,102022.1638
2005-08-01 15:20:00,48.13,48.13,48.1,48.12,99737.2329487033,31.3398,31.3398,31.3203,31.3333,99737.2329
2005-08-01 15:30:00,48.12,48.12,48.08,48.1,206100.76545184507,31.3333,31.3333,31.3072,31.3203,206100.7655
2005-08-01 15:40:00,48.1,48.12,48.08,48.08,167713.92665371872,31.3203,31.3333,31.3072,31.3072,167713.9267
2005-08-01 15:50:00,48.08,48.1,47.99,47.99,234548.15491831367,31.3072,31.3203,31.2486,31.2486,234548.1549
2005-08-02 09:30:00,48.05,48.21,48.05,48.19,145435.8505655204,31.2877,31.3919,31.2877,31.3789,145435.8506
2005-08-02 09:40:00,48.19,48.24,48.09,48.24,94139.1522906432,31.3789,31.4114,31.3138,31.4114,94139.1523
2005-08-02 09:50:00,48.24,48.29,48.18,48.29,94596.13846681138,31.4114,31.444,31.3724,31.444,94596.1385
2005-08-02 10:00:00,48.31,48.4,48.26,48.4,126242.43116645722,31.457,31.5156,31.4244,31.5156,126242.4312
2005-08-02 10:10:00,48.4,48.48,48.4,48.44,130126.81366388669,31.5156,31.5677,31.5156,31.5417,130126.8137
2005-08-02 10:20:00,48.43,48.46,48.4,48.4,51525.19136296127,31.5351,31.5547,31.5156,31.5156,51525.1914
2005-08-02 10:30:00,48.39,48.42,48.37,48.37,175825.43128070375,31.5091,31.5286,31.4961,31.4961,175825.4313
2005-08-02 10:40:00,48.36,48.4,48.36,48.37,82714.49788643894,31.4896,31.5156,31.4896,31.4961,82714.4979
2005-08-02 10:50:00,48.36,48.43,48.36,48.39,85684.90803153205,31.4896,31.5351,31.4896,31.5091,85684.908
2005-08-02 11:00:00,48.39,48.45,48.36,48.38,148977.49343082373,31.5091,31.5482,31.4896,31.5026,148977.4934
2005-08-02 11:10:00,48.39,48.4,48.36,48.4,84085.45641494344,31.5091,31.5156,31.4896,31.5156,84085.4564
2005-08-02 11:20:00,48.4,48.42,48.34,48.37,39415.05769450474,31.5156,31.5286,31.4765,31.4961,39415.0577
2005-08-02 11:30:00,48.37,48.4,48.36,48.39,62949.84576716554,31.4961,31.5156,31.4896,31.5091,62949.8458
2005-08-02 11:40:00,48.37,48.39,48.36,48.38,96995.31589169428,31.4961,31.5091,31.4896,31.5026,96995.3159
2005-08-02 11:50:00,48.38,48.46,48.37,48.43,73346.28127499143,31.5026,31.5547,31.4961,31.5351,73346.2813
2005-08-02 12:00:00,48.43,48.51,48.42,48.47,109448.18919227691,31.5351,31.5872,31.5286,31.5612,109448.1892
2005-08-02 12:10:00,48.47,48.53,48.45,48.48,73574.77436307551,31.5612,31.6003,31.5482,31.5677,73574.7744
2005-08-02 12:20:00,48.48,48.54,48.46,48.47,128070.3758711299,31.5677,31.6068,31.5547,31.5612,128070.3759
2005-08-02 12:30:00,48.47,48.47,48.43,48.47,52096.424083171485,31.5612,31.5612,31.5351,31.5612,52096.4241
2005-08-02 12:40:00,48.47,48.49,48.43,48.43,46841.08305723752,31.5612,31.5742,31.5351,31.5351,46841.0831
2005-08-02 12:50:00,48.45,48.45,48.4,48.42,43756.426368102366,31.5482,31.5482,31.5156,31.5286,43756.4264
2005-08-02 13:00:00,48.43,48.47,48.42,48.47,32674.511596024226,31.5351,31.5612,31.5286,31.5612,32674.5116
2005-08-02 13:10:00,48.47,48.49,48.46,48.48,133554.20998514796,31.5612,31.5742,31.5547,31.5677,133554.21
2005-08-02 13:20:00,48.48,48.54,48.48,48.52,88883.81126470925,31.5677,31.6068,31.5677,31.5937,88883.8113
2005-08-02 13:30:00,48.52,48.54,48.51,48.51,56209.299668685024,31.5937,31.6068,31.5872,31.5872,56209.2997
2005-08-02 13:40:00,48.52,48.53,48.5,48.51,61921.62687078716,31.5937,31.6003,31.5807,31.5872,61921.6269
2005-08-02 13:50:00,48.51,48.51,48.47,48.47,96995.31589169428,31.5872,31.5872,31.5612,31.5612,96995.3159
2005-08-02 14:00:00,48.47,48.53,48.47,48.48,81572.03244601851,31.5612,31.6003,31.5612,31.5677,81572.0324
2005-08-02 14:10:00,48.48,48.53,48.47,48.49,100194.21912487148,31.5677,31.6003,31.5612,31.5742,100194.2191
2005-08-02 14:20:00,48.49,48.5,48.47,48.47,101907.91728550212,31.5742,31.5807,31.5612,31.5612,101907.9173
2005-08-02 14:30:00,48.47,48.5,48.44,48.46,109905.17536844513,31.5612,31.5807,31.5417,31.5547,109905.1754
2005-08-02 14:40:00,48.47,48.49,48.45,48.47,64663.543927796185,31.5612,31.5742,31.5482,31.5612,64663.5439
2005-08-02 14:50:00,48.46,48.49,48.45,48.47,64549.29738375414,31.5547,31.5742,31.5482,31.5612,64549.2974
2005-08-02 15:00:00,48.47,48.47,48.45,48.46,93910.65920255912,31.5612,31.5612,31.5482,31.5547,93910.6592
2005-08-02 15:10:00,48.47,48.47,48.45,48.47,80886.55318176626,31.5612,31.5612,31.5482,31.5612,80886.5532
2005-08-02 15:20:00,48.47,48.47,48.4,48.45,151033.9312235805,31.5612,31.5612,31.5156,31.5482,151033.9312
2005-08-02 15:30:00,48.46,48.48,48.45,48.46,75288.47252370616,31.5547,31.5677,31.5482,31.5547,75288.4725
2005-08-02 15:40:00,48.47,48.52,48.46,48.5,229178.5673483377,31.5612,31.5937,31.5547,31.5807,229178.5673
2005-08-02 15:50:00,48.51,48.53,48.47,48.49,195018.8506797669,31.5872,31.6003,31.5612,31.5742,195018.8507
2005-08-03 09:30:00,48.14,48.38,48.13,48.25,394836.05620929966,31.3463,31.5026,31.3398,31.4179,394836.0562
2005-08-03 09:40:00,48.26,48.36,48.24,48.26,220495.8300011425,31.4244,31.4896,31.4114,31.4244,220495.83
2005-08-03 09:50:00,48.26,48.32,48.22,48.22,106135.03941505768,31.4244,31.4635,31.3984,31.3984,106135.0394
2005-08-03 10:00:00,48.23,48.23,48.19,48.21,136410.373586199,31.4049,31.4049,31.3789,31.3919,136410.3736
2005-08-03 10:10:00,48.2,48.24,48.19,48.22,80086.82737347196,31.3854,31.4114,31.3789,31.3984,80086.8274
2005-08-03 10:20:00,48.22,48.23,48.17,48.18,45698.61761681709,31.3984,31.4049,31.3658,31.3724,45698.6176
2005-08-03 10:30:00,48.19,48.23,48.18,48.19,108762.70992802468,31.3789,31.4049,31.3724,31.3789,108762.7099
2005-08-03 10:40:00,48.19,48.32,48.19,48.28,66605.7351765109,31.3789,31.4635,31.3789,31.4375,66605.7352
2005-08-03 10:50:00,48.28,48.33,48.26,48.27,73117.78818690735,31.4375,31.47,31.4244,31.431,73117.7882
2005-08-03 11:00:00,48.27,48.33,48.27,48.33,51410.944818919226,31.431,31.47,31.431,31.47,51410.9448
2005-08-03 11:10:00,48.33,48.36,48.32,48.35,83057.23751856506,31.47,31.4896,31.4635,31.483,83057.2375
2005-08-03 11:20:00,48.34,48.38,48.34,48.36,48326.28812978407,31.4765,31.5026,31.4765,31.4896,48326.2881
2005-08-03 11:30:00,48.36,48.41,48.28,48.32,73460.52781903348,31.4896,31.5221,31.4375,31.4635,73460.5278
2005-08-03 11:40:00,48.31,48.34,48.3,48.3,60093.68216611448,31.457,31.4765,31.4505,31.4505,60093.6822
2005-08-03 11:50:00,48.3,48.34,48.3,48.34,41585.74203130356,31.4505,31.4765,31.4505,31.4765,41585.742
2005-08-03 12:00:00,48.35,48.43,48.35,48.41,100879.69838912372,31.483,31.5351,31.483,31.5221,100879.6984
2005-08-03 12:10:00,48.42,48.42,48.36,48.38,99622.98640466126,31.5286,31.5286,31.4896,31.5026,99622.9864
2005-08-03 12:20:00,48.36,48.54,48.36,48.47,79287.10156517765,31.4896,31.6068,31.4896,31.5612,79287.1016
2005-08-03 12:30:00,48.47,48.49,48.44,48.47,66034.5024563007,31.5612,31.5742,31.5417,31.5612,66034.5025
2005-08-03 12:40:00,48.47,48.48,48.41,48.48,51068.2051867931,31.5612,31.5677,31.5221,31.5677,51068.2052
2005-08-03 12:50:00,48.47,48.47,48.41,48.41,40329.030046841086,31.5612,31.5612,31.5221,31.5221,40329.03
2005-08-03 13:00:00,48.4,48.43,48.36,48.42,61121.90106249286,31.5156,31.5351,31.4896,31.5286,61121.9011
2005-08-03 13:10:00,48.41,48.43,48.4,48.41,37358.61990174797,31.5221,31.5351,31.5156,31.5221,37358.6199
2005-08-03 13:20:00,48.4,48.44,48.39,48.42,77573.40340454702,31.5156,31.5417,31.5091,31.5286,77573.4034
2005-08-03 13:30:00,48.4,48.43,48.37,48.42,54609.84805209642,31.5156,31.5351,31.4961,31.5286,54609.8481
2005-08-03 13:40:00,48.4,48.44,48.38,48.39,144521.87821318404,31.5156,31.5417,31.5026,31.5091,144521.8782
2005-08-03 13:50:00,48.39,48.4,48.36,48.4,103507.36890209072,31.5091,31.5156,31.4896,31.5156,103507.3689
2005-08-03 14:00:00,48.4,48.4,48.36,48.4,30846.566891351536,31.5156,31.5156,31.4896,31.5156,30846.5669
2005-08-03 14:10:00,48.39,48.39,48.29,48.36,95852.85045127384,31.5091,31.5091,31.444,31.4896,95852.8505
2005-08-03 14:20:00,48.37,48.38,48.32,48.35,64549.29738375414,31.4961,31.5026,31.4635,31.483,64549.2974
2005-08-03 14:30:00,48.34,48.39,48.33,48.37,70261.62458585628,31.4765,31.5091,31.47,31.4961,70261.6246
2005-08-03 14:40:00,48.37,48.4,48.33,48.4,100308.46566891352,31.4961,31.5156,31.47,31.5156,100308.4657
2005-08-03 14:50:00,48.39,48.4,48.33,48.35,95852.85045127384,31.5091,31.5156,31.47,31.483,95852.8505
2005-08-03 15:00:00,48.34,48.39,48.32,48.38,53924.36878784417,31.4765,31.5091,31.4635,31.5026,53924.3688
2005-08-03 15:10:00,48.37,48.44,48.34,48.44,98937.507140409,31.4961,31.5417,31.4765,31.5417,98937.5071
2005-08-03 15:20:00,48.44,48.47,48.4,48.45,130355.30675197075,31.5417,31.5612,31.5156,31.5482,130355.3068
2005-08-03 15:30:00,48.44,48.47,48.43,48.44,54609.84805209642,31.5417,31.5612,31.5351,31.5417,54609.8481
2005-08-03 15:40:00,48.44,48.46,48.41,48.43,97566.5486119045,31.5417,31.5547,31.5221,31.5351,97566.5486
2005-08-03 15:50:00,48.42,48.54,48.4,48.54,273163.48680452415,31.5286,31.6068,31.5156,31.6068,273163.4868
2005-08-04 09:30:00,48.36,48.49,48.36,48.49,280361.01907917287,31.4896,31.5742,31.4896,31.5742,280361.0191
2005-08-04 09:40:00,48.48,48.53,48.48,48.49,222780.76088198333,31.5677,31.6003,31.5677,31.5742,222780.7609
2005-08-04 09:50:00,48.49,48.74,48.49,48.73,394036.3304010054,31.5742,31.737,31.5742,31.7305,394036.3304
2005-08-04 10:00:00,48.73,48.74,48.56,48.59,161087.62709928025,31.7305,31.737,31.6198,31.6393,161087.6271
2005-08-04 10:10:00,48.59,48.76,48.59,48.76,134239.6892494002,31.6393,31.75,31.6393,31.75,134239.6892
2005-08-04 10:20:00,48.76,48.89,48.75,48.89,348223.46624014626,31.75,31.8347,31.7435,31.8347,348223.4662
2005-08-04 10:30:00,48.9,48.97,48.9,48.96,346738.2611675997,31.8412,31.8868,31.8412,31.8803,346738.2612
2005-08-04 10:40:00,48.96,48.97,48.89,48.93,169541.87135839142,31.8803,31.8868,31.8347,31.8607,169541.8714
2005-08-04 10:50:00,48.94,48.97,48.93,48.95,225751.17102707643,31.8672,31.8868,31.8607,31.8737,225751.171
2005-08-04 11:00:00,48.95,49.05,48.95,49.02,429452.7590540386,31.8737,31.9389,31.8737,31.9193,429452.7591
2005-08-04 11:10:00,49.02,49.1,49.02,49.1,305381.0122243802,31.9193,31.9714,31.9193,31.9714,305381.0122
2005-08-04 11:20:00,49.09,49.16,49.09,49.13,198103.5073689021,31.9649,32.0105,31.9649,31.9909,198103.5074
2005-08-04 11:30:00,49.14,49.14,49.09,49.11,217182.68022392323,31.9975,31.9975,31.9649,31.9779,217182.6802
2005-08-04 11:40:00,49.11,49.16,49.09,49.1,184165.42899577288,31.9779,32.0105,31.9649,31.9714,184165.429
2005-08-04 11:50:00,49.1,49.15,48.98,48.98,265394.72180966527,31.9714,32.004,31.8933,31.8933,265394.7218
2005-08-04 12:00:00,49.0,49.0,48.94,48.95,111276.1338969496,31.9063,31.9063,31.8672,31.8737,111276.1339
2005-08-04 12:10:00,48.95,48.99,48.93,48.94,115503.2560265052,31.8737,31.8998,31.8607,31.8672,115503.256
2005-08-04 12:20:00,48.94,49.03,48.94,49.02,234548.15491831367,31.8672,31.9258,31.8672,31.9193,234548.1549
2005-08-04 12:30:00,49.03,49.1,48.95,49.06,183137.2100993945,31.9258,31.9714,31.8737,31.9454,183137.2101
2005-08-04 12:40:00,49.06,49.08,49.03,49.04,70375.87112989833,31.9454,31.9584,31.9258,31.9323,70375.8711
2005-08-04 12:50:00,49.04,49.1,49.04,49.08,72889.29509882326,31.9323,31.9714,31.9323,31.9584,72889.2951
2005-08-04 13:00:00,49.08,49.09,49.07,49.07,68433.67988118359,31.9584,31.9649,31.9519,31.9519,68433.6799
2005-08-04 13:10:00,49.08,49.12,49.06,49.08,148063.5210784874,31.9584,31.9844,31.9454,31.9584,148063.5211
2005-08-04 13:20:00,49.08,49.09,49.02,49.07,161087.62709928025,31.9584,31.9649,31.9193,31.9519,161087.6271
2005-08-04 13:30:00,49.07,49.1,49.02,49.09,114360.79058608475,31.9519,31.9714,31.9193,31.9649,114360.7906
2005-08-04 13:40:00,49.09,49.15,49.08,49.1,266194.4476179596,31.9649,32.004,31.9584,31.9714,266194.4476
2005-08-04 13:50:00,49.1,49.11,49.02,49.03,92425.45413001256,31.9714,31.9779,31.9193,31.9258,92425.4541
2005-08-04 14:00:00,49.03,49.08,49.02,49.03,84428.19604706958,31.9258,31.9584,31.9193,31.9258,84428.196
2005-08-04 14:10:00,49.03,49.03,49.02,49.02,117902.4334513881,31.9258,31.9258,31.9193,31.9193,117902.4335
2005-08-04 14:20:00,49.02,49.04,49.02,49.04,47755.05540957386,31.9193,31.9323,31.9193,31.9323,47755.0554
2005-08-04 14:30:00,49.03,49.04,49.0,49.01,81572.03244601851,31.9258,31.9323,31.9063,31.9128,81572.0324
2005-08-04 14:40:00,49.01,49.03,48.97,48.99,178110.36216154462,31.9128,31.9258,31.8868,31.8998,178110.3622
2005-08-04 14:50:00,48.98,48.99,48.96,48.96,97909.2882440306,31.8933,31.8998,31.8803,31.8803,97909.2882
2005-08-04 15:00:00,48.96,48.97,48.93,48.96,149548.72615103394,31.8803,31.8868,31.8607,31.8803,149548.7262
2005-08-04 15:10:00,48.96,48.99,48.95,48.98,109790.92882440306,31.8803,31.8998,31.8737,31.8933,109790.9288
2005-08-04 15:20:00,48.97,48.99,48.97,48.98,189078.0303895808,31.8868,31.8998,31.8868,31.8933,189078.0304
2005-08-04 15:30:00,48.98,48.98,48.93,48.93,143722.15240488976,31.8933,31.8933,31.8607,31.8607,143722.1524
2005-08-04 15:40:00,48.94,48.95,48.92,48.93,169084.88518222325,31.8672,31.8737,31.8542,31.8607,169084.8852
2005-08-04 15:50:00,48.94,48.97,48.88,48.88,572260.939106592,31.8672,31.8868,31.8282,31.8282,572260.9391
2005-08-05 09:30:00,48.89,48.9,48.8,48.85,188963.78384553868,31.8347,31.8412,31.7761,31.8086,188963.7838
2005-08-05 09:40:00,48.86,48.89,48.76,48.81,142122.70078830115,31.8151,31.8347,31.75,31.7826,142122.7008
2005-08-05 09:50:00,48.82,48.89,48.8,48.85,152747.62938421112,31.7891,31.8347,31.7761,31.8086,152747.6294
2005-08-05 10:00:00,48.86,48.87,48.84,48.86,189877.75619787505,31.8151,31.8216,31.8021,31.8151,189877.7562
2005-08-05 10:10:00,48.85,48.9,48.84,48.9,80543.81354964012,31.8086,31.8412,31.8021,31.8412,80543.8135
2005-08-05 10:20:00,48.9,48.94,48.81,48.82,169084.88518222325,31.8412,31.8672,31.7826,31.7891,169084.8852
2005-08-05 10:30:00,48.82,48.86,48.8,48.86,121901.0624928596,31.7891,31.8151,31.7761,31.8151,121901.0625
2005-08-05 10:40:00,48.87,48.89,48.79,48.89,84885.18222323775,31.8216,31.8347,31.7696,31.8347,84885.1822
2005-08-05 10:50:00,48.89,48.99,48.84,48.98,389694.96172740776,31.8347,31.8998,31.8021,31.8933,389694.9617
2005-08-05 11:00:00,48.99,49.06,48.84,49.03,167942.41974180282,31.8998,31.9454,31.8021,31.9258,167942.4197
2005-08-05 11:10:00,49.03,49.06,49.01,49.03,132640.23763281162,31.9258,31.9454,31.9128,31.9258,132640.2376
2005-08-05 11:20:00,49.02,49.03,48.97,48.97,92082.71449788644,31.9193,31.9258,31.8868,31.8868,92082.7145
2005-08-05 11:30:00,48.97,48.97,48.93,48.93,108876.95647206673,31.8868,31.8868,31.8607,31.8607,108876.9565
2005-08-05 11:40:00,48.94,49.01,48.92,49.0,83285.73060664914,31.8672,31.9128,31.8542,31.9063,83285.7306
2005-08-05 11:50:00,49.01,49.01,48.94,48.95,60550.668342282646,31.9128,31.9128,31.8672,31.8737,60550.6683
2005-08-05 12:00:00,48.95,48.96,48.87,48.9,148292.01416657146,31.8737,31.8803,31.8216,31.8412,148292.0142
2005-08-05 12:10:00,48.89,48.92,48.86,48.88,95510.11081914773,31.8347,31.8542,31.8151,31.8282,95510.1108
2005-08-05 12:20:00,48.87,48.9,48.86,48.9,130698.04638409687,31.8216,31.8412,31.8151,31.8412,130698.0464
2005-08-05 12:30:00,48.89,48.9,48.88,48.89,58037.24437335771,31.8347,31.8412,31.8282,31.8347,58037.2444
2005-08-05 12:40:00,48.89,48.9,48.89,48.89,37587.11298983206,31.8347,31.8412,31.8347,31.8347,37587.113
2005-08-05 12:50:00,48.89,48.89,48.89,48.89,23763.28116074489,31.8347,31.8347,31.8347,31.8347,23763.2812
2005-08-05 13:00:00,48.89,48.92,48.89,48.9,29247.11527476294,31.8347,31.8542,31.8347,31.8412,29247.1153
2005-08-05 13:10:00,48.91,48.96,48.9,48.9,22849.308808408547,31.8477,31.8803,31.8412,31.8412,22849.3088
2005-08-05 13:20:00,48.9,48.94,48.89,48.91,33359.99086027648,31.8412,31.8672,31.8347,31.8477,33359.9909
2005-08-05 13:30:00,48.9,48.91,48.89,48.89,20792.871015651777,31.8412,31.8477,31.8347,31.8347,20792.871
2005-08-05 13:40:00,48.89,48.9,48.89,48.89,50725.465554666975,31.8347,31.8412,31.8347,31.8347,50725.4656
2005-08-05 13:50:00,48.89,48.9,48.87,48.89,49468.7535702045,31.8347,31.8412,31.8216,31.8347,49468.7536
2005-08-05 14:00:00,48.89,48.89,48.85,48.85,31303.553067519708,31.8347,31.8347,31.8086,31.8086,31303.5531
2005-08-05 14:10:00,48.85,48.89,48.85,48.89,87855.59236833086,31.8086,31.8347,31.8086,31.8347,87855.5924
2005-08-05 14:20:00,48.89,48.89,48.85,48.86,36558.89409345367,31.8347,31.8347,31.8086,31.8151,36558.8941
2005-08-05 14:30:00,48.86,48.95,48.86,48.89,50725.465554666975,31.8151,31.8737,31.8151,31.8347,50725.4656
2005-08-05 14:40:00,48.89,48.91,48.85,48.86,69004.91260139381,31.8347,31.8477,31.8086,31.8151,69004.9126
2005-08-05 14:50:00,48.87,48.91,48.87,48.89,42499.7143836399,31.8216,31.8477,31.8216,31.8347,42499.7144
2005-08-05 15:00:00,48.88,48.9,48.84,48.87,54038.61533188621,31.8282,31.8412,31.8021,31.8216,54038.6153
2005-08-05 15:10:00,48.87,48.9,48.85,48.88,76316.69142008455,31.8216,31.8412,31.8086,31.8282,76316.6914
2005-08-05 15:20:00,48.89,48.89,48.85,48.87,245972.809322518,31.8347,31.8347,31.8086,31.8216,245972.8093
2005-08-05 15:30:00,48.88,48.9,48.85,48.89,150005.7123272021,31.8282,31.8412,31.8086,31.8347,150005.7123
2005-08-05 15:40:00,48.89,48.91,48.89,48.89,185764.88061236148,31.8347,31.8477,31.8347,31.8347,185764.8806
2005-08-05 15:50:00,48.89,48.89,48.86,48.87,123386.26756540616,31.8347,31.8347,31.8151,31.8216,123386.2676
2005-08-08 09:30:00,48.89,48.99,48.89,48.96,225979.66411516053,31.8347,31.8998,31.8347,31.8803,225979.6641
2005-08-08 09:40:00,48.96,48.96,48.84,48.86,138009.82520278762,31.8803,31.8803,31.8021,31.8151,138009.8252
2005-08-08 09:50:00,48.86,49.02,48.86,48.95,230206.7862447161,31.8151,31.9193,31.8151,31.8737,230206.7862
2005-08-08 10:00:00,48.96,49.0,48.89,48.89,208271.4497886439,31.8803,31.9063,31.8347,31.8347,208271.4498
2005-08-08 10:10:00,48.89,48.93,48.89,48.89,124300.2399177425,31.8347,31.8607,31.8347,31.8347,124300.2399
2005-08-08 10:20:00,48.89,48.89,48.82,48.84,74945.73289158003,31.8347,31.8347,31.7891,31.8021,74945.7329
2005-08-08 10:30:00,48.84,48.86,48.73,48.74,106477.77904718382,31.8021,31.8151,31.7305,31.737,106477.779
2005-08-08 10:40:00,48.73,48.77,48.71,48.75,91625.72832171828,31.7305,31.7565,31.7175,31.7435,91625.7283
2005-08-08 10:50:00,48.75,48.75,48.68,48.71,110476.40808865531,31.7435,31.7435,31.6979,31.7175,110476.4081
2005-08-08 11:00:00,48.7,48.75,48.68,48.74,71289.84348223466,31.711,31.7435,31.6979,31.737,71289.8435
2005-08-08 11:10:00,48.75,48.76,48.71,48.75,130812.29292813892,31.7435,31.75,31.7175,31.7435,130812.2929
2005-08-08 11:20:00,48.75,48.75,48.67,48.67,84542.44259111163,31.7435,31.7435,31.6914,31.6914,84542.4426
2005-08-08 11:30:00,48.68,48.68,48.62,48.63,51753.68445104536,31.6979,31.6979,31.6589,31.6654,51753.6845
2005-08-08 11:40:00,48.63,48.66,48.63,48.65,112875.58551353822,31.6654,31.6849,31.6654,31.6784,112875.5855
2005-08-08 11:50:00,48.66,48.67,48.62,48.64,145550.09710956243,31.6849,31.6914,31.6589,31.6719,145550.0971
2005-08-08 12:00:00,48.64,48.66,48.61,48.64,51525.19136296127,31.6719,31.6849,31.6523,31.6719,51525.1914
2005-08-08 12:10:00,48.64,48.7,48.64,48.7,38386.83879812636,31.6719,31.711,31.6719,31.711,38386.8388
2005-08-08 12:20:00,48.69,48.71,48.64,48.66,75516.96561179025,31.7044,31.7175,31.6719,31.6849,75516.9656
2005-08-08 12:30:00,48.65,48.75,48.63,48.65,68205.1867930995,31.6784,31.7435,31.6654,31.6784,68205.1868
2005-08-08 12:40:00,48.66,48.71,48.64,48.69,28790.129098594767,31.6849,31.7175,31.6719,31.7044,28790.1291
2005-08-08 12:50:00,48.69,48.77,48.69,48.76,50039.98629041472,31.7044,31.7565,31.7044,31.75,50039.9863
2005-08-08 13:00:00,48.75,48.77,48.62,48.62,58494.23054952588,31.7435,31.7565,31.6589,31.6589,58494.2305
2005-08-08 13:10:00,48.64,48.68,48.61,48.68,61350.39415057695,31.6719,31.6979,31.6523,31.6979,61350.3942
2005-08-08 13:20:00,48.68,48.71,48.68,48.71,49697.24665828859,31.6979,31.7175,31.6979,31.7175,49697.2467
2005-08-08 13:30:00,48.7,48.75,48.69,48.74,68547.92642522564,31.711,31.7435,31.7044,31.737,68547.9264
2005-08-08 13:40:00,48.74,48.76,48.72,48.75,35873.414829201414,31.737,31.75,31.724,31.7435,35873.4148
2005-08-08 13:50:00,48.75,48.77,48.72,48.76,65577.51628013252,31.7435,31.7565,31.724,31.75,65577.5163
2005-08-08 14:00:00,48.77,48.78,48.73,48.73,109333.9426482349,31.7565,31.763,31.7305,31.7305,109333.9426
2005-08-08 14:10:00,48.75,48.75,48.68,48.69,108991.20301610876,31.7435,31.7435,31.6979,31.7044,108991.203
2005-08-08 14:20:00,48.7,48.73,48.68,48.69,61578.88723866103,31.711,31.7305,31.6979,31.7044,61578.8872
2005-08-08 14:30:00,48.69,48.71,48.64,48.69,84542.44259111163,31.7044,31.7175,31.6719,31.7044,84542.4426
2005-08-08 14:40:00,48.7,48.7,48.69,48.69,38044.09916600023,31.711,31.711,31.7044,31.7044,38044.0992
2005-08-08 14:50:00,48.69,48.75,48.69,48.71,85456.41494344796,31.7044,31.7435,31.7044,31.7175,85456.4149
2005-08-08 15:00:00,48.69,48.74,48.68,48.73,73003.54164286531,31.7044,31.737,31.6979,31.7305,73003.5416
2005-08-08 15:10:00,48.72,48.76,48.72,48.72,117102.7076430938,31.724,31.75,31.724,31.724,117102.7076
2005-08-08 15:20:00,48.73,48.75,48.71,48.73,80201.07391751399,31.7305,31.7435,31.7175,31.7305,80201.0739
2005-08-08 15:30:00,48.73,48.8,48.73,48.77,107734.49103164628,31.7305,31.7761,31.7305,31.7565,107734.491
2005-08-08 15:40:00,48.78,48.79,48.75,48.78,176168.1709128299,31.763,31.7696,31.7435,31.763,176168.1709
2005-08-08 15:50:00,48.78,48.78,48.75,48.75,125214.21227007885,31.763,31.763,31.7435,31.7435,125214.2123
2005-08-09 09:30:00,48.84,48.95,48.75,48.9,173197.7607677368,31.8021,31.8737,31.7435,31.8412,173197.7608
2005-08-09 09:40:00,48.93,48.93,48.79,48.82,94596.13846681138,31.8607,31.8607,31.7696,31.7891,94596.1385
2005-08-09 09:50:00,48.83,48.86,48.76,48.77,111733.1200731178,31.7956,31.8151,31.75,31.7565,111733.1201
2005-08-09 10:00:00,48.77,48.92,48.77,48.8,171141.32297498002,31.7565,31.8542,31.7565,31.7761,171141.323
2005-08-09 10:10:00,48.79,48.85,48.77,48.79,114817.77676225296,31.7696,31.8086,31.7565,31.7696,114817.7768
2005-08-09 10:20:00,48.79,48.79,48.72,48.75,60207.92871015652,31.7696,31.7696,31.724,31.7435,60207.9287
2005-08-09 10:30:00,48.75,48.81,48.73,48.76,92425.45413001256,31.7435,31.7826,31.7305,31.75,92425.4541
2005-08-09 10:40:00,48.76,48.76,48.61,48.68,143493.65931680566,31.75,31.75,31.6523,31.6979,143493.6593
2005-08-09 10:50:00,48.7,48.73,48.67,48.68,43185.19364789215,31.711,31.7305,31.6914,31.6979,43185.1936
2005-08-09 11:00:00,48.68,48.75,48.67,48.75,69804.63840968811,31.6979,31.7435,31.6914,31.7435,69804.6384
2005-08-09 11:10:00,48.75,48.75,48.63,48.68,43527.93328001828,31.7435,31.7435,31.6654,31.6979,43527.9333
2005-08-09 11:20:00,48.68,48.74,48.64,48.74,74374.50017136981,31.6979,31.737,31.6719,31.737,74374.5002
2005-08-09 11:30:00,48.74,48.77,48.72,48.73,59065.463269736094,31.737,31.7565,31.724,31.7305,59065.4633
2005-08-09 11:40:00,48.73,48.74,48.71,48.71,47640.80886553182,31.7305,31.737,31.7175,31.7175,47640.8089
2005-08-09 11:50:00,48.71,48.72,48.68,48.71,85113.67531132183,31.7175,31.724,31.6979,31.7175,85113.6753
2005-08-09 12:00:00,48.71,48.72,48.67,48.67,124071.7468296584,31.7175,31.724,31.6914,31.6914,124071.7468
2005-08-09 12:10:00,48.68,48.68,48.66,48.66,169199.13172626527,31.6979,31.6979,31.6849,31.6849,169199.1317
2005-08-09 12:20:00,48.67,48.67,48.54,48.54,142922.42659659547,31.6914,31.6914,31.6068,31.6068,142922.4266
2005-08-09 12:30:00,48.53,48.6,48.52,48.59,66719.98172055295,31.6003,31.6458,31.5937,31.6393,66719.9817
2005-08-09 12:40:00,48.61,48.61,48.54,48.54,97109.56243573633,31.6523,31.6523,31.6068,31.6068,97109.5624
2005-08-09 12:50:00,48.54,48.59,48.54,48.54,47412.31577744773,31.6068,31.6393,31.6068,31.6068,47412.3158
2005-08-09 13:00:00,48.54,48.59,48.54,48.58,87055.86656003656,31.6068,31.6393,31.6068,31.6328,87055.8666
2005-08-09 13:10:00,48.58,48.61,48.56,48.61,67748.20061693134,31.6328,31.6523,31.6198,31.6523,67748.2006
2005-08-09 13:20:00,48.61,48.62,48.61,48.61,38958.07151833657,31.6523,31.6589,31.6523,31.6523,38958.0715
2005-08-09 13:30:00,48.6,48.61,48.58,48.58,35416.42865303325,31.6458,31.6523,31.6328,31.6328,35416.4287
2005-08-09 13:40:00,48.59,48.63,48.59,48.63,70147.37804181424,31.6393,31.6654,31.6393,31.6654,70147.378
2005-08-09 13:50:00,48.63,48.67,48.62,48.67,62492.859590997374,31.6654,31.6914,31.6589,31.6914,62492.8596
2005-08-09 14:00:00,48.67,48.68,48.63,48.64,106477.77904718382,31.6914,31.6979,31.6654,31.6719,106477.779
2005-08-09 14:10:00,48.64,48.71,48.62,48.69,95395.86427510568,31.6719,31.7175,31.6589,31.7044,95395.8643
2005-08-09 14:20:00,48.7,48.79,48.66,48.74,136067.6339540729,31.711,31.7696,31.6849,31.737,136067.634
2005-08-09 14:30:00,48.75,48.81,48.72,48.81,153433.1086484634,31.7435,31.7826,31.724,31.7826,153433.1086
2005-08-09 14:40:00,48.81,48.83,48.78,48.81,192162.68707871588,31.7826,31.7956,31.763,31.7826,192162.6871
2005-08-09 14:50:00,48.81,48.83,48.76,48.82,68090.94024905747,31.7826,31.7956,31.75,31.7891,68090.9402
2005-08-09 15:00:00,48.82,48.82,48.8,48.8,145778.59019764652,31.7891,31.7891,31.7761,31.7761,145778.5902
2005-08-09 15:10:00,48.8,48.81,48.71,48.72,204958.30001142467,31.7761,31.7826,31.7175,31.724,204958.3
2005-08-09 15:20:00,48.71,48.74,48.58,48.59,251685.1365246201,31.7175,31.737,31.6328,31.6393,251685.1365
2005-08-09 15:30:00,48.59,48.65,48.58,48.61,247572.2609391066,31.6393,31.6784,31.6328,31.6523,247572.2609
2005-08-09 15:40:00,48.61,48.64,48.58,48.64,269393.3508511368,31.6523,31.6719,31.6328,31.6719,269393.3509
2005-08-09 15:50:00,48.64,48.7,48.64,48.67,327087.85559236835,31.6719,31.711,31.6719,31.6914,327087.8556
2005-08-10 09:30:00,49.22,49.32,49.06,49.24,536044.7846452645,32.0495,32.1147,31.9454,32.0626,536044.7846
2005-08-10 09:40:00,49.24,49.31,49.2,49.27,261853.078944362,32.0626,32.1082,32.0365,32.0821,261853.0789
2005-08-10 09:50:00,49.27,49.41,49.25,49.36,239575.0028561636,32.0821,32.1733,32.0691,32.1407,239575.0029
2005-08-10 10:00:00,49.35,49.51,49.31,49.51,300239.91774248827,32.1342,32.2384,32.1082,32.2384,300239.9177
2005-08-10 10:10:00,49.48,49.58,49.45,49.52,264480.74945732893,32.2188,32.284,32.1993,32.2449,264480.7495
2005-08-10 10:20:00,49.52,49.52,49.44,49.49,261510.3393122358,32.2449,32.2449,32.1928,32.2254,261510.3393
2005-08-10 10:30:00,49.47,49.59,49.46,49.57,317833.88552496285,32.2123,32.2905,32.2058,32.2775,317833.8855
2005-08-10 10:40:00,49.57,49.68,49.57,49.68,237861.30469553292,32.2775,32.3491,32.2775,32.3491,237861.3047
2005-08-10 10:50:00,49.69,49.75,49.68,49.72,209185.42214098023,32.3556,32.3947,32.3491,32.3751,209185.4221
2005-08-10 11:00:00,49.71,49.72,49.63,49.64,156860.50496972466,32.3686,32.3751,32.3165,32.323,156860.505
2005-08-10 11:10:00,49.61,49.65,49.52,49.52,156632.0118816406,32.3035,32.3295,32.2449,32.2449,156632.0119
2005-08-10 11:20:00,49.52,49.55,49.5,49.55,149091.73997486578,32.2449,32.2644,32.2319,32.2644,149091.74
2005-08-10 11:30:00,49.55,49.59,49.54,49.58,140066.26299554438,32.2644,32.2905,32.2579,32.284,140066.263
2005-08-10 11:40:00,49.59,49.63,49.57,49.63,179138.581057923,32.2905,32.3165,32.2775,32.3165,179138.5811
2005-08-10 11:50:00,49.63,49.66,49.62,49.63,342853.8786701702,32.3165,32.3361,32.31,32.3165,342853.8787
2005-08-10 12:00:00,49.63,49.64,49.6,49.61,40443.27659088313,32.3165,32.323,32.297,32.3035,40443.2766
2005-08-10 12:10:00,49.61,49.61,49.48,49.49,409002.627670513,32.3035,32.3035,32.2188,32.2254,409002.6277
2005-08-10 12:20:00,49.49,49.52,49.49,49.5,193190.90597509427,32.2254,32.2449,32.2254,32.2319,193190.906
2005-08-10 12:30:00,49.5,49.51,49.3,49.43,180966.52576259567,32.2319,32.2384,32.1016,32.1863,180966.5258
2005-08-10 12:40:00,49.42,49.45,49.38,49.45,93567.919570433,32.1798,32.1993,32.1537,32.1993,93567.9196
2005-08-10 12:50:00,49.45,49.5,49.44,49.48,68662.17296926767,32.1993,32.2319,32.1928,32.2188,68662.173
2005-08-10 13:00:00,49.47,49.47,49.42,49.45,131726.26528047526,32.2123,32.2123,32.1798,32.1993,131726.2653
2005-08-10 13:10:00,49.44,49.46,49.41,49.45,69918.88495373016,32.1928,32.2058,32.1733,32.1993,69918.885
2005-08-10 13:20:00,49.46,49.46,49.34,49.4,114589.28367416884,32.2058,32.2058,32.1277,32.1668,114589.2837
2005-08-10 13:30:00,49.39,49.45,49.39,49.45,73689.02090711756,32.1602,32.1993,32.1602,32.1993,73689.0209
2005-08-10 13:40:00,49.44,49.45,49.36,49.37,259453.90151947903,32.1928,32.1993,32.1407,32.1472,259453.9015
2005-08-10 13:50:00,49.38,49.39,49.32,49.39,142922.42659659547,32.1537,32.1602,32.1147,32.1602,142922.4266
2005-08-10 14:00:00,49.38,49.39,49.32,49.34,92653.94721809664,32.1537,32.1602,32.1147,32.1277,92653.9472
2005-08-10 14:10:00,49.34,49.35,49.32,49.33,132754.48417685364,32.1277,32.1342,32.1147,32.1212,132754.4842
2005-08-10 14:20:00,49.34,49.34,49.22,49.24,108419.97029589854,32.1277,32.1277,32.0495,32.0626,108419.9703
2005-08-10 14:30:00,49.24,49.28,49.2,49.27,213069.8046384097,32.0626,32.0886,32.0365,32.0821,213069.8046
2005-08-10 14:40:00,49.26,49.37,49.24,49.36,140523.24917171255,32.0756,32.1472,32.0626,32.1407,140523.2492
2005-08-10 14:50:00,49.37,49.38,49.29,49.31,288586.77025019994,32.1472,32.1537,32.0951,32.1082,288586.7703
2005-08-10 15:00:00,49.31,49.31,49.22,49.24,139952.01645150234,32.1082,32.1082,32.0495,32.0626,139952.0165
2005-08-10 15:10:00,49.24,49.31,49.24,49.28,304924.026048212,32.0626,32.1082,32.0626,32.0886,304924.026
2005-08-10 15:20:00,49.28,49.32,49.25,49.29,385582.0861418942,32.0886,32.1147,32.0691,32.0951,385582.0861
2005-08-10 15:30:00,49.29,49.34,49.28,49.3,324003.1989032332,32.0951,32.1277,32.0886,32.1016,324003.1989
2005-08-10 15:40:00,49.3,49.37,49.25,49.36,262881.2978407403,32.1016,32.1472,32.0691,32.1407,262881.2978
2005-08-10 15:50:00,49.37,49.48,49.32,49.46,967211.2418599336,32.1472,32.2188,32.1147,32.2058,967211.2419
2005-08-11 09:30:00,49.41,49.59,49.34,49.59,258654.1757111848,32.1733,32.2905,32.1277,32.2905,258654.1757
2005-08-11 09:40:00,49.47,49.72,49.47,49.69,292813.8923797555,32.2123,32.3751,32.2123,32.3556,292813.8924
2005-08-11 09:50:00,49.68,49.73,49.64,49.73,338169.7703644465,32.3491,32.3816,32.323,32.3816,338169.7704
2005-08-11 10:00:00,49.73,49.79,49.69,49.73,254884.0397577973,32.3816,32.4207,32.3556,32.3816,254884.0398
2005-08-11 10:10:00,49.73,49.78,49.71,49.73,222323.7747058152,32.3816,32.4142,32.3686,32.3816,222323.7747
2005-08-11 10:20:00,49.73,49.76,49.7,49.76,242088.4268250885,32.3816,32.4012,32.3621,32.4012,242088.4268
2005-08-11 10:30:00,49.75,49.76,49.68,49.7,110133.6684565292,32.3947,32.4012,32.3491,32.3621,110133.6685
2005-08-11 10:40:00,49.71,49.72,49.65,49.72,110819.14772078145,32.3686,32.3751,32.3295,32.3751,110819.1477
2005-08-11 10:50:00,49.72,49.81,49.72,49.8,277961.84165429,32.3751,32.4337,32.3751,32.4272,277961.8417
2005-08-11 11:00:00,49.8,49.8,49.58,49.65,297498.00068547926,32.4272,32.4272,32.284,32.3295,297498.0007
2005-08-11 11:10:00,49.65,49.74,49.64,49.74,225979.66411516053,32.3295,32.3881,32.323,32.3881,225979.6641
2005-08-11 11:20:00,49.73,49.75,49.64,49.67,61121.90106249286,32.3816,32.3947,32.323,32.3426,61121.9011
2005-08-11 11:30:00,49.67,49.71,49.61,49.63,105221.06706272135,32.3426,32.3686,32.3035,32.3165,105221.0671
2005-08-11 11:40:00,49.63,49.72,49.63,49.72,67405.4609848052,32.3165,32.3751,32.3165,32.3751,67405.461
2005-08-11 11:50:00,49.71,49.72,49.7,49.71,86370.3872957843,32.3686,32.3751,32.3621,32.3686,86370.3873
2005-08-11 12:00:00,49.71,49.73,49.69,49.69,203244.601850794,32.3686,32.3816,32.3556,32.3556,203244.6019
2005-08-11 12:10:00,49.69,49.71,49.65,49.65,96995.31589169428,32.3556,32.3686,32.3295,32.3295,96995.3159
2005-08-11 12:20:00,49.66,49.68,49.64,49.68,155032.560265052,32.3361,32.3491,32.323,32.3491,155032.5603
2005-08-11 12:30:00,49.67,49.72,49.67,49.7,45013.138352564834,32.3426,32.3751,32.3426,32.3621,45013.1384
2005-08-11 12:40:00,49.69,49.73,49.69,49.73,95167.3711870216,32.3556,32.3816,32.3556,32.3816,95167.3712
2005-08-11 12:50:00,49.73,49.75,49.73,49.73,70718.61076202444,32.3816,32.3947,32.3816,32.3816,70718.6108
2005-08-11 13:00:00,49.73,49.75,49.7,49.73,219924.59728093224,32.3816,32.3947,32.3621,32.3816,219924.5973
2005-08-11 13:10:00,49.73,49.75,49.72,49.72,107277.50485547812,32.3816,32.3947,32.3751,32.3751,107277.5049
2005-08-11 13:20:00,49.72,49.74,49.72,49.74,38044.09916600023,32.3751,32.3881,32.3751,32.3881,38044.0992
2005-08-11 13:30:00,49.75,49.76,49.73,49.76,154118.58791271565,32.3947,32.4012,32.3816,32.4012,154118.5879
2005-08-11 13:40:00,49.76,49.77,49.73,49.73,153318.86210442134,32.4012,32.4077,32.3816,32.3816,153318.8621
2005-08-11 13:50:00,49.73,49.77,49.73,49.75,60550.668342282646,32.3816,32.4077,32.3816,32.3947,60550.6683
2005-08-11 14:00:00,49.75,49.76,49.73,49.74,71175.59693819263,32.3947,32.4012,32.3816,32.3881,71175.5969
2005-08-11 14:10:00,49.75,49.75,49.7,49.7,258882.66879926884,32.3947,32.3947,32.3621,32.3621,258882.6688
2005-08-11 14:20:00,49.7,49.71,49.66,49.66,82714.49788643894,32.3621,32.3686,32.3361,32.3361,82714.4979
2005-08-11 14:30:00,49.66,49.72,49.66,49.67,89683.53707300355,32.3361,32.3751,32.3361,32.3426,89683.5371
2005-08-11 14:40:00,49.66,49.73,49.66,49.72,51182.45173083514,32.3361,32.3816,32.3361,32.3751,51182.4517
2005-08-11 14:50:00,49.72,49.73,49.67,49.71,59522.44944590426,32.3751,32.3816,32.3426,32.3686,59522.4494
2005-08-11 15:00:00,49.7,49.72,49.66,49.7,54724.094596138464,32.3621,32.3751,32.3361,32.3621,54724.0946
2005-08-11 15:10:00,49.71,49.85,49.68,49.85,238204.0443276591,32.3686,32.4598,32.3491,32.4598,238204.0443
2005-08-11 15:20:00,49.84,49.85,49.8,49.81,205758.02581971893,32.4533,32.4598,32.4272,32.4337,205758.0258
2005-08-11 15:30:00,49.81,49.84,49.8,49.83,332685.93625042844,32.4337,32.4533,32.4272,32.4467,332685.9363
2005-08-11 15:40:00,49.83,49.84,49.68,49.7,296698.27487718494,32.4467,32.4533,32.3491,32.3621,296698.2749
2005-08-11 15:50:00,49.7,49.73,49.69,49.73,679538.4439620702,32.3621,32.3816,32.3556,32.3816,679538.444
2005-08-12 09:30:00,49.41,49.49,49.37,49.43,343425.1113903804,32.1733,32.2254,32.1472,32.1863,343425.1114
2005-08-12 09:40:00,49.43,49.59,49.31,49.35,251228.15034845195,32.1863,32.2905,32.1082,32.1342,251228.1503
2005-08-12 09:50:00,49.33,49.45,49.27,49.43,158574.2031303553,32.1212,32.1993,32.0821,32.1863,158574.2031
2005-08-12 10:00:00,49.43,49.44,49.31,49.31,167028.44738946648,32.1863,32.1928,32.1082,32.1082,167028.4474
2005-08-12 10:10:00,49.31,49.42,49.31,49.4,90026.27670512967,32.1082,32.1798,32.1082,32.1668,90026.2767
2005-08-12 10:20:00,49.41,49.45,49.37,49.44,74260.25362732778,32.1733,32.1993,32.1472,32.1928,74260.2536
2005-08-12 10:30:00,49.45,49.47,49.37,49.44,148177.7676225294,32.1993,32.2123,32.1472,32.1928,148177.7676
2005-08-12 10:40:00,49.45,49.45,49.42,49.45,123729.00719753228,32.1993,32.1993,32.1798,32.1993,123729.0072
2005-08-12 10:50:00,49.45,49.49,49.44,49.45,75516.96561179025,32.1993,32.2254,32.1928,32.1993,75516.9656
2005-08-12 11:00:00,49.45,49.47,49.42,49.45,62721.35267908146,32.1993,32.2123,32.1798,32.1993,62721.3527
2005-08-12 11:10:00,49.45,49.46,49.43,49.46,44099.16600022849,32.1993,32.2058,32.1863,32.2058,44099.166
2005-08-12 11:20:00,49.45,49.46,49.41,49.42,46498.343425111394,32.1993,32.2058,32.1733,32.1798,46498.3434
2005-08-12 11:30:00,49.41,49.41,49.36,49.36,57466.01165314749,32.1733,32.1733,32.1407,32.1407,57466.0117
2005-08-12 11:40:00,49.35,49.37,49.3,49.31,101450.93110933396,32.1342,32.1472,32.1016,32.1082,101450.9311
2005-08-12 11:50:00,49.31,49.32,49.26,49.31,92539.7006740546,32.1082,32.1147,32.0756,32.1082,92539.7007
2005-08-12 12:00:00,49.3,49.31,49.28,49.28,57009.025476979325,32.1016,32.1082,32.0886,32.0886,57009.0255
2005-08-12 12:10:00,49.29,49.36,49.28,49.32,47640.80886553182,32.0951,32.1407,32.0886,32.1147,47640.8089
2005-08-12 12:20:00,49.32,49.33,49.29,49.3,46155.60379298526,32.1147,32.1212,32.0951,32.1016,46155.6038
2005-08-12 12:30:00,49.3,49.35,49.3,49.31,123729.00719753228,32.1016,32.1342,32.1016,32.1082,123729.0072
2005-08-12 12:40:00,49.31,49.34,49.26,49.26,139152.29064320805,32.1082,32.1277,32.0756,32.0756,139152.2906
2005-08-12 12:50:00,49.28,49.32,49.26,49.31,135953.38741003085,32.0886,32.1147,32.0756,32.1082,135953.3874
2005-08-12 13:00:00,49.3,49.32,49.27,49.27,57922.99782931567,32.1016,32.1147,32.0821,32.0821,57922.9978
2005-08-12 13:10:00,49.28,49.28,49.2,49.22,110933.3942648235,32.0886,32.0886,32.0365,32.0495,110933.3943
2005-08-12 13:20:00,49.2,49.22,49.17,49.21,54952.58768422256,32.0365,32.0495,32.017,32.043,54952.5877
2005-08-12 13:30:00,49.21,49.22,49.19,49.22,78715.86884496744,32.043,32.0495,32.03,32.0495,78715.8688
2005-08-12 13:40:00,49.21,49.21,49.19,49.19,44327.65908831258,32.043,32.043,32.03,32.03,44327.6591
2005-08-12 13:50:00,49.19,49.23,49.17,49.19,239346.5097680796,32.03,32.0561,32.017,32.03,239346.5098
2005-08-12 14:00:00,49.19,49.27,49.19,49.27,70718.61076202444,32.03,32.0821,32.03,32.0821,70718.6108
2005-08-12 14:10:00,49.25,49.27,49.2,49.21,23991.774248828973,32.0691,32.0821,32.0365,32.043,23991.7742
2005-08-12 14:20:00,49.22,49.28,49.22,49.26,58379.98400548384,32.0495,32.0886,32.0495,32.0756,58379.984
2005-08-12 14:30:00,49.27,49.27,49.23,49.24,63178.33885524963,32.0821,32.0821,32.0561,32.0626,63178.3389
2005-08-12 14:40:00,49.24,49.24,49.19,49.21,38501.0853421684,32.0626,32.0626,32.03,32.043,38501.0853
2005-08-12 14:50:00,49.21,49.33,49.21,49.32,174911.4589283674,32.043,32.1212,32.043,32.1147,174911.4589
2005-08-12 15:00:00,49.33,49.33,49.3,49.31,94367.64537872728,32.1212,32.1212,32.1016,32.1082,94367.6454
2005-08-12 15:10:00,49.31,49.38,49.31,49.38,105792.29978293156,32.1082,32.1537,32.1082,32.1537,105792.2998
2005-08-12 15:20:00,49.37,49.53,49.37,49.52,135267.90814577858,32.1472,32.2514,32.1472,32.2449,135267.9081
2005-08-12 15:30:00,49.52,49.61,49.51,49.6,226436.6502913287,32.2449,32.3035,32.2384,32.297,226436.6503
2005-08-12 15:40:00,49.61,49.64,49.57,49.6,295441.5628927225,32.3035,32.323,32.2775,32.297,295441.5629
2005-08-12 15:50:00,49.6,49.76,49.59,49.61,452987.5471266994,32.297,32.4012,32.2905,32.3035,452987.5471
2005-08-15 09:30:00,49.45,49.52,49.39,49.46,233634.1825659774,32.1993,32.2449,32.1602,32.2058,233634.1826
2005-08-15 09:40:00,49.42,49.47,49.37,49.44,143836.3989489318,32.1798,32.2123,32.1472,32.1928,143836.3989
2005-08-15 09:50:00,49.44,49.45,49.32,49.33,92082.71449788644,32.1928,32.1993,32.1147,32.1212,92082.7145
2005-08-15 10:00:00,49.32,49.33,49.26,49.29,90026.27670512967,32.1147,32.1212,32.0756,32.0951,90026.2767
2005-08-15 10:10:00,49.28,49.31,49.26,49.3,94710.38501085342,32.0886,32.1082,32.0756,32.1016,94710.385
2005-08-15 10:20:00,49.3,49.3,49.24,49.27,76430.93796412658,32.1016,32.1016,32.0626,32.0821,76430.938
2005-08-15 10:30:00,49.26,49.27,49.23,49.23,91511.48177767622,32.0756,32.0821,32.0561,32.0561,91511.4818
2005-08-15 10:40:00,49.23,49.33,49.23,49.28,81800.52553410259,32.0561,32.1212,32.0561,32.0886,81800.5255
2005-08-15 10:50:00,49.28,49.37,49.26,49.36,72318.06237861305,32.0886,32.1472,32.0756,32.1407,72318.0624
2005-08-15 11:00:00,49.37,49.44,49.32,49.33,34845.19593282303,32.1472,32.1928,32.1147,32.1212,34845.1959
2005-08-15 11:10:00,49.32,49.34,49.3,49.31,45927.11070490118,32.1147,32.1277,32.1016,32.1082,45927.1107
2005-08-15 11:20:00,49.31,49.33,49.27,49.32,136753.11321832516,32.1082,32.1212,32.0821,32.1147,136753.1132
2005-08-15 11:30:00,49.32,49.34,49.31,49.31,67176.96789672112,32.1147,32.1277,32.1082,32.1082,67176.9679
2005-08-15 11:40:00,49.31,49.31,49.29,49.31,58494.23054952588,32.1082,32.1082,32.0951,32.1082,58494.2305
2005-08-15 11:50:00,49.31,49.35,49.31,49.32,65349.02319204845,32.1082,32.1342,32.1082,32.1147,65349.0232
2005-08-15 12:00:00,49.32,49.38,49.32,49.37,101679.42419741803,32.1147,32.1537,32.1147,32.1472,101679.4242
2005-08-15 12:10:00,49.37,49.5,49.37,49.44,158574.2031303553,32.1472,32.2319,32.1472,32.1928,158574.2031
2005-08-15 12:20:00,49.44,49.52,49.41,49.48,83057.23751856506,32.1928,32.2449,32.1733,32.2188,83057.2375
2005-08-15 12:30:00,49.47,49.52,49.44,49.45,99166.0002284931,32.2123,32.2449,32.1928,32.1993,99166.0002
2005-08-15 12:40:00,49.45,49.47,49.45,49.45,71861.07620244488,32.1993,32.2123,32.1993,32.1993,71861.0762
2005-08-15 12:50:00,49.45,49.46,49.4,49.41,44670.39872043871,32.1993,32.2058,32.1668,32.1733,44670.3987
2005-08-15 13:00:00,49.41,49.45,49.41,49.42,47069.5761453216,32.1733,32.1993,32.1733,32.1798,47069.5761
2005-08-15 13:10:00,49.42,49.48,49.41,49.45,58037.24437335771,32.1798,32.2188,32.1733,32.1993,58037.2444
2005-08-15 13:20:00,49.46,49.58,49.45,49.53,102936.1361818805,32.2058,32.284,32.1993,32.2514,102936.1362
2005-08-15 13:30:00,49.53,49.59,49.52,49.53,80772.3066377242,32.2514,32.2905,32.2449,32.2514,80772.3066
2005-08-15 13:40:00,49.52,49.56,49.52,49.55,56780.53238889523,32.2449,32.2709,32.2449,32.2644,56780.5324
2005-08-15 13:50:00,49.54,49.54,49.51,49.51,50953.95864275106,32.2579,32.2579,32.2384,32.2384,50953.9586
2005-08-15 14:00:00,49.5,49.59,49.5,49.54,71061.35039415058,32.2319,32.2905,32.2319,32.2579,71061.3504
2005-08-15 14:10:00,49.55,49.55,49.5,49.51,93339.4264823489,32.2644,32.2644,32.2319,32.2384,93339.4265
2005-08-15 14:20:00,49.5,49.59,49.5,49.59,79287.10156517765,32.2319,32.2905,32.2319,32.2905,79287.1016
2005-08-15 14:30:00,49.58,49.58,49.47,49.47,71289.84348223466,32.284,32.284,32.2123,32.2123,71289.8435
2005-08-15 14:40:00,49.47,49.52,49.46,49.51,106020.79287101566,32.2123,32.2449,32.2058,32.2384,106020.7929
2005-08-15 14:50:00,49.51,49.61,49.51,49.6,62378.61304695533,32.2384,32.3035,32.2384,32.297,62378.613
2005-08-15 15:00:00,49.6,49.61,49.54,49.54,95624.35736318976,32.297,32.3035,32.2579,32.2579,95624.3574
2005-08-15 15:10:00,49.54,49.62,49.53,49.59,111047.64080886552,32.2579,32.31,32.2514,32.2905,111047.6408
2005-08-15 15:20:00,49.6,49.62,49.53,49.57,89797.78361704558,32.297,32.31,32.2514,32.2775,89797.7836
2005-08-15 15:30:00,49.57,49.57,49.46,49.5,102364.90346167028,32.2775,32.2775,32.2058,32.2319,102364.9035
2005-08-15 15:40:00,49.51,49.54,49.48,49.48,134696.6754255684,32.2384,32.2579,32.2188,32.2188,134696.6754
2005-08-15 15:50:00,49.49,49.52,49.48,49.5,183251.4566434365,32.2254,32.2449,32.2188,32.2319,183251.4566
2005-08-16 09:30:00,49.45,49.61,49.45,49.61,146464.0694618988,32.1993,32.3035,32.1993,32.3035,146464.0695
2005-08-16 09:40:00,49.61,49.66,49.46,49.5,91968.4679538444,32.3035,32.3361,32.2058,32.2319,91968.468
2005-08-16 09:50:00,49.48,49.53,49.44,49.51,98709.01405232491,32.2188,32.2514,32.1928,32.2384,98709.0141
2005-08-16 10:00:00,49.51,49.59,49.5,49.58,106934.765223352,32.2384,32.2905,32.2319,32.284,106934.7652
2005-08-16 10:10:00,49.59,49.59,49.5,49.55,149434.4796069919,32.2905,32.2905,32.2319,32.2644,149434.4796
2005-08-16 10:20:00,49.54,49.55,49.51,49.52,213641.0373586199,32.2579,32.2644,32.2384,32.2449,213641.0374
2005-08-16 10:30:00,49.53,49.53,49.45,49.45,63635.3250314178,32.2514,32.2514,32.1993,32.1993,63635.325
2005-08-16 10:40:00,49.45,49.45,49.36,49.37,95510.11081914773,32.1993,32.1993,32.1407,32.1472,95510.1108
2005-08-16 10:50:00,49.34,49.42,49.31,49.37,79972.5808294299,32.1277,32.1798,32.1082,32.1472,79972.5808
2005-08-16 11:00:00,49.36,49.36,49.24,49.25,70375.87112989833,32.1407,32.1407,32.0626,32.0691,70375.8711
2005-08-16 11:10:00,49.25,49.33,49.21,49.33,88312.57854449903,32.0691,32.1212,32.043,32.1212,88312.5785
2005-08-16 11:20:00,49.33,49.39,49.33,49.34,90140.52324917172,32.1212,32.1602,32.1212,32.1277,90140.5232
2005-08-16 11:30:00,49.34,49.36,49.33,49.36,33359.99086027648,32.1277,32.1407,32.1212,32.1407,33359.9909
2005-08-16 11:40:00,49.35,49.36,49.3,49.3,34959.44247686508,32.1342,32.1407,32.1016,32.1016,34959.4425
2005-08-16 11:50:00,49.31,49.31,49.24,49.24,46841.08305723752,32.1082,32.1082,32.0626,32.0626,46841.0831
2005-08-16 12:00:00,49.24,49.25,49.2,49.21,66834.228264595,32.0626,32.0691,32.0365,32.043,66834.2283
2005-08-16 12:10:00,49.22,49.33,49.21,49.29,62835.5992231235,32.0495,32.1212,32.043,32.0951,62835.5992
2005-08-16 12:20:00,49.29,49.3,49.2,49.27,60322.17525419856,32.0951,32.1016,32.0365,32.0821,60322.1753
2005-08-16 12:30:00,49.27,49.3,49.24,49.24,39643.55078258883,32.0821,32.1016,32.0626,32.0626,39643.5508
2005-08-16 12:40:00,49.24,49.29,49.24,49.28,42385.467839597855,32.0626,32.0951,32.0626,32.0886,42385.4678
2005-08-16 12:50:00,49.28,49.31,49.27,49.29,15309.036901633726,32.0886,32.1082,32.0821,32.0951,15309.0369
2005-08-16 13:00:00,49.3,49.3,49.26,49.28,20564.37792756769,32.1016,32.1016,32.0756,32.0886,20564.3779
2005-08-16 13:10:00,49.28,49.31,49.25,49.31,31989.032331771963,32.0886,32.1082,32.0691,32.1082,31989.0323
2005-08-16 13:20:00,49.31,49.33,49.25,49.26,29932.5945390152,32.1082,32.1212,32.0691,32.0756,29932.5945
2005-08-16 13:30:00,49.25,49.29,49.24,49.28,42385.467839597855,32.0691,32.0951,32.0626,32.0886,42385.4678
2005-08-16 13:40:00,49.29,49.29,49.24,49.27,35987.66137324346,32.0951,32.0951,32.0626,32.0821,35987.6614
2005-08-16 13:50:00,49.26,49.28,49.24,49.27,39072.31806237861,32.0756,32.0886,32.0626,32.0821,39072.3181
2005-08-16 14:00:00,49.28,49.31,49.26,49.26,30960.81343539358,32.0886,32.1082,32.0756,32.0756,30960.8134
2005-08-16 14:10:00,49.27,49.27,49.2,49.24,55181.08077230664,32.0821,32.0821,32.0365,32.0626,55181.0808
2005-08-16 14:20:00,49.24,49.26,49.19,49.25,56209.299668685024,32.0626,32.0756,32.03,32.0691,56209.2997
2005-08-16 14:30:00,49.25,49.33,49.24,49.32,44099.16600022849,32.0691,32.1212,32.0626,32.1147,44099.166
2005-08-16 14:40:00,49.32,49.36,49.26,49.28,53353.136067633954,32.1147,32.1407,32.0756,32.0886,53353.1361
2005-08-16 14:50:00,49.26,49.38,49.26,49.34,53467.382611676,32.0756,32.1537,32.0756,32.1277,53467.3826
2005-08-16 15:00:00,49.34,49.38,49.32,49.34,45013.138352564834,32.1277,32.1537,32.1147,32.1277,45013.1384
2005-08-16 15:10:00,49.33,49.36,49.22,49.22,416885.6392094139,32.1212,32.1407,32.0495,32.0495,416885.6392
2005-08-16 15:20:00,49.21,49.24,49.09,49.11,163601.05106820518,32.043,32.0626,31.9649,31.9779,163601.0511
2005-08-16 15:30:00,49.11,49.12,49.07,49.1,148520.50725465556,31.9779,31.9844,31.9519,31.9714,148520.5073
2005-08-16 15:40:00,49.1,49.17,49.07,49.16,140980.23534788072,31.9714,32.017,31.9519,32.0105,140980.2353
2005-08-16 15:50:00,49.16,49.16,49.02,49.02,215811.7216954187,32.0105,32.0105,31.9193,31.9193,215811.7217
2005-08-17 09:30:00,49.04,49.07,49.03,49.04,173768.99348794698,31.9323,31.9519,31.9258,31.9323,173768.9935
2005-08-17 09:40:00,49.05,49.07,48.97,49.04,93339.4264823489,31.9389,31.9519,31.8868,31.9323,93339.4265
2005-08-17 09:50:00,49.04,49.1,49.02,49.09,65120.53010396435,31.9323,31.9714,31.9193,31.9649,65120.5301
2005-08-17 10:00:00,49.07,49.08,49.02,49.05,60436.421798240604,31.9519,31.9584,31.9193,31.9389,60436.4218
2005-08-17 10:10:00,49.04,49.11,49.0,49.11,92425.45413001256,31.9323,31.9779,31.9063,31.9779,92425.4541
2005-08-17 10:20:00,49.12,49.17,49.07,49.09,78944.36193305152,31.9844,32.017,31.9519,31.9649,78944.3619
2005-08-17 10:30:00,49.08,49.09,48.9,49.01,144978.86438935224,31.9584,31.9649,31.8412,31.9128,144978.8644
2005-08-17 10:40:00,49.01,49.15,49.01,49.1,52096.424083171485,31.9128,32.004,31.9128,31.9714,52096.4241
2005-08-17 10:50:00,49.11,49.15,49.1,49.13,33702.7304924026,31.9779,32.004,31.9714,31.9909,33702.7305
2005-08-17 11:00:00,49.13,49.2,49.12,49.13,81800.52553410259,31.9909,32.0365,31.9844,31.9909,81800.5255
2005-08-17 11:10:00,49.13,49.27,49.13,49.23,71404.09002627671,31.9909,32.0821,31.9909,32.0561,71404.09
2005-08-17 11:20:00,49.22,49.24,49.13,49.15,41585.74203130356,32.0495,32.0626,31.9909,32.004,41585.742
2005-08-17 11:30:00,49.14,49.19,49.12,49.16,80429.56700559809,31.9975,32.03,31.9844,32.0105,80429.567
2005-08-17 11:40:00,49.15,49.15,49.11,49.11,49011.76739403633,32.004,32.004,31.9779,31.9779,49011.7674
2005-08-17 11:50:00,49.12,49.17,49.11,49.17,15194.790357591684,31.9844,32.017,31.9779,32.017,15194.7904
2005-08-17 12:00:00,49.17,49.18,49.12,49.15,36673.14063749572,32.017,32.0235,31.9844,32.004,36673.1406
2005-08-17 12:10:00,49.15,49.22,49.11,49.21,45013.138352564834,32.004,32.0495,31.9779,32.043,45013.1384
2005-08-17 12:20:00,49.2,49.22,49.19,49.19,45812.864160859135,32.0365,32.0495,32.03,32.03,45812.8642
2005-08-17 12:30:00,49.19,49.24,49.19,49.22,42499.7143836399,32.03,32.0626,32.03,32.0495,42499.7144
2005-08-17 12:40:00,49.22,49.22,49.17,49.19,76316.69142008455,32.0495,32.0495,32.017,32.03,76316.6914
2005-08-17 12:50:00,49.2,49.22,49.2,49.22,19536.159031189305,32.0365,32.0495,32.0365,32.0495,19536.159
2005-08-17 13:00:00,49.22,49.25,49.18,49.2,42728.20747172398,32.0495,32.0691,32.0235,32.0365,42728.2075
2005-08-17 13:10:00,49.2,49.26,49.19,49.26,92996.6868502228,32.0365,32.0756,32.03,32.0756,92996.6869
2005-08-17 13:20:00,49.26,49.27,49.23,49.24,52324.91717125557,32.0756,32.0821,32.0561,32.0626,52324.9172
2005-08-17 13:30:00,49.25,49.25,49.2,49.22,29247.11527476294,32.0691,32.0691,32.0365,32.0495,29247.1153
2005-08-17 13:40:00,49.22,49.22,49.18,49.21,23649.034616702844,32.0495,32.0495,32.0235,32.043,23649.0346
2005-08-17 13:50:00,49.2,49.25,49.18,49.24,25248.48623329144,32.0365,32.0691,32.0235,32.0626,25248.4862
2005-08-17 14:00:00,49.24,49.26,49.23,49.24,43984.91945618645,32.0626,32.0756,32.0561,32.0626,43984.9195
2005-08-17 14:10:00,49.24,49.28,49.24,49.25,387981.2635667771,32.0626,32.0886,32.0626,32.0691,387981.2636
2005-08-17 14:20:00,49.24,49.28,49.22,49.22,215240.4889752085,32.0626,32.0886,32.0495,32.0495,215240.489
2005-08-17 14:30:00,49.23,49.24,49.18,49.2,67062.72135267909,32.0561,32.0626,32.0235,32.0365,67062.7214
2005-08-17 14:40:00,49.2,49.21,49.15,49.16,41357.24894321947,32.0365,32.043,32.004,32.0105,41357.2489
2005-08-17 14:50:00,49.16,49.2,49.14,49.16,64777.79047183823,32.0105,32.0365,31.9975,32.0105,64777.7905
2005-08-17 15:00:00,49.17,49.24,49.12,49.2,50268.4793784988,32.017,32.0626,31.9844,32.0365,50268.4794
2005-08-17 15:10:00,49.2,49.24,49.17,49.21,43870.67291214441,32.0365,32.0626,32.017,32.043,43870.6729
2005-08-17 15:20:00,49.21,49.23,49.14,49.15,44898.89180852279,32.043,32.0561,31.9975,32.004,44898.8918
2005-08-17 15:30:00,49.15,49.19,49.15,49.18,54152.861875928254,32.004,32.03,32.004,32.0235,54152.8619
2005-08-17 15:40:00,49.18,49.18,49.12,49.13,76202.4448760425,32.0235,32.0235,31.9844,31.9909,76202.4449
2005-08-17 15:50:00,49.12,49.13,49.02,49.03,191591.45435850567,31.9844,31.9909,31.9193,31.9258,191591.4544
2005-08-18 09:30:00,48.95,49.02,48.84,48.94,118016.67999543014,31.8737,31.9193,31.8021,31.8672,118016.68
2005-08-18 09:40:00,48.96,48.96,48.94,48.96,29018.62218667885,31.8803,31.8803,31.8672,31.8803,29018.6222
2005-08-18 09:50:00,48.96,48.99,48.94,48.94,30503.82725922541,31.8803,31.8998,31.8672,31.8672,30503.8273
2005-08-18 10:00:00,48.95,48.96,48.85,48.88,78944.36193305152,31.8737,31.8803,31.8086,31.8282,78944.3619
2005-08-18 10:10:00,48.86,48.92,48.85,48.92,69233.40568947789,31.8151,31.8542,31.8086,31.8542,69233.4057
2005-08-18 10:20:00,48.92,48.92,48.88,48.88,40443.27659088313,31.8542,31.8542,31.8282,31.8282,40443.2766
2005-08-18 10:30:00,48.88,48.96,48.87,48.88,43870.67291214441,31.8282,31.8803,31.8216,31.8282,43870.6729
2005-08-18 10:40:00,48.87,48.9,48.82,48.82,55181.08077230664,31.8216,31.8412,31.7891,31.7891,55181.0808
2005-08-18 10:50:00,48.82,48.82,48.76,48.79,59636.6959899463,31.7891,31.7891,31.75,31.7696,59636.696
2005-08-18 11:00:00,48.78,48.89,48.7,48.89,124757.22609391066,31.763,31.8347,31.711,31.8347,124757.2261
2005-08-18 11:10:00,48.9,48.98,48.9,48.97,57580.258197189534,31.8412,31.8933,31.8412,31.8868,57580.2582
2005-08-18 11:20:00,48.98,48.99,48.93,48.96,33245.744316234435,31.8933,31.8998,31.8607,31.8803,33245.7443
2005-08-18 11:30:00,48.96,48.97,48.88,48.89,41928.48166342968,31.8803,31.8868,31.8282,31.8347,41928.4817
2005-08-18 11:40:00,48.89,48.93,48.88,48.93,42842.45401576602,31.8347,31.8607,31.8282,31.8607,42842.454
2005-08-18 11:50:00,48.93,48.96,48.89,48.89,32331.771963898093,31.8607,31.8803,31.8347,31.8347,32331.772
2005-08-18 12:00:00,48.89,48.96,48.85,48.86,60893.40797440877,31.8347,31.8803,31.8086,31.8151,60893.408
2005-08-18 12:10:00,48.86,48.94,48.86,48.94,23077.80189649263,31.8151,31.8672,31.8151,31.8672,23077.8019
2005-08-18 12:20:00,48.93,48.99,48.89,48.99,39986.29041471495,31.8607,31.8998,31.8347,31.8998,39986.2904
2005-08-18 12:30:00,48.98,49.03,48.98,49.0,41014.50931109334,31.8933,31.9258,31.8933,31.9063,41014.5093
2005-08-18 12:40:00,49.0,49.02,48.98,49.0,55409.57386039072,31.9063,31.9193,31.8933,31.9063,55409.5739
2005-08-18 12:50:00,49.0,49.0,48.98,49.0,15194.790357591684,31.9063,31.9063,31.8933,31.9063,15194.7904
2005-08-18 13:00:00,48.99,49.02,48.99,49.01,37929.85262195818,31.8998,31.9193,31.8998,31.9128,37929.8526
2005-08-18 13:10:00,49.0,49.01,48.96,48.98,38615.33188621044,31.9063,31.9128,31.8803,31.8933,38615.3319
2005-08-18 13:20:00,48.98,49.1,48.98,49.08,35873.414829201414,31.8933,31.9714,31.8933,31.9584,35873.4148
2005-08-18 13:30:00,49.08,49.17,49.08,49.1,46841.08305723752,31.9584,32.017,31.9584,31.9714,46841.0831
2005-08-18 13:40:00,49.1,49.13,49.09,49.09,18850.67976693705,31.9714,31.9909,31.9649,31.9649,18850.6798
2005-08-18 13:50:00,49.1,49.12,49.09,49.11,37701.3595338741,31.9714,31.9844,31.9649,31.9779,37701.3595
2005-08-18 14:00:00,49.11,49.13,49.04,49.08,70604.36421798241,31.9779,31.9909,31.9323,31.9584,70604.3642
2005-08-18 14:10:00,49.08,49.08,48.99,49.0,185422.14098023536,31.9584,31.9584,31.8998,31.9063,185422.141
2005-08-18 14:20:00,49.0,49.01,48.94,48.94,73117.78818690735,31.9063,31.9128,31.8672,31.8672,73117.7882
2005-08-18 14:30:00,48.94,49.1,48.91,49.07,99737.2329487033,31.8672,31.9714,31.8477,31.9519,99737.2329
2005-08-18 14:40:00,49.08,49.1,49.02,49.03,68662.17296926767,31.9584,31.9714,31.9193,31.9258,68662.173
2005-08-18 14:50:00,49.03,49.08,49.02,49.07,44327.65908831258,31.9258,31.9584,31.9193,31.9519,44327.6591
2005-08-18 15:00:00,49.06,49.15,49.06,49.1,92196.96104192849,31.9454,32.004,31.9454,31.9714,92196.961
2005-08-18 15:10:00,49.11,49.16,49.1,49.16,103164.6292699646,31.9779,32.0105,31.9714,32.0105,103164.6293
2005-08-18 15:20:00,49.15,49.16,49.1,49.12,125442.70535816292,32.004,32.0105,31.9714,31.9844,125442.7054
2005-08-18 15:30:00,49.12,49.13,49.1,49.11,180623.78613046955,31.9844,31.9909,31.9714,31.9779,180623.7861
2005-08-18 15:40:00,49.11,49.19,49.11,49.17,126813.66388666743,31.9779,32.03,31.9779,32.017,126813.6639
2005-08-18 15:50:00,49.17,49.18,49.07,49.1,216611.44750371305,32.017,32.0235,31.9519,31.9714,216611.4475
2005-08-19 09:30:00,49.12,49.23,48.98,49.16,369244.8303438821,31.9844,32.0561,31.8933,32.0105,369244.8303
2005-08-19 09:40:00,49.16,49.16,48.96,48.99,102364.90346167028,32.0105,32.0105,31.8803,31.8998,102364.9035
2005-08-19 09:50:00,48.99,49.01,48.92,48.98,66605.7351765109,31.8998,31.9128,31.8542,31.8933,66605.7352
2005-08-19 10:00:00,48.98,49.09,48.93,49.09,85913.40111961613,31.8933,31.9649,31.8607,31.9649,85913.4011
2005-08-19 10:10:00,49.08,49.1,49.01,49.03,136867.35976236718,31.9584,31.9714,31.9128,31.9258,136867.3598
2005-08-19 10:20:00,49.02,49.08,49.02,49.06,76202.4448760425,31.9193,31.9584,31.9193,31.9454,76202.4449
2005-08-19 10:30:00,49.06,49.07,49.05,49.05,31417.79961156175,31.9454,31.9519,31.9389,31.9389,31417.7996
2005-08-19 10:40:00,49.05,49.05,48.96,49.01,55638.06694847481,31.9389,31.9389,31.8803,31.9128,55638.0669
2005-08-19 10:50:00,49.0,49.02,48.96,48.97,31646.29269964584,31.9063,31.9193,31.8803,31.8868,31646.2927
2005-08-19 11:00:00,48.98,49.03,48.94,49.03,53581.62915571804,31.8933,31.9258,31.8672,31.9258,53581.6292
2005-08-19 11:10:00,49.03,49.1,49.03,49.06,76773.67759625272,31.9258,31.9714,31.9258,31.9454,76773.6776
2005-08-19 11:20:00,49.05,49.07,49.05,49.05,68776.41951330972,31.9389,31.9519,31.9389,31.9389,68776.4195
2005-08-19 11:30:00,49.05,49.2,49.04,49.2,95510.11081914773,31.9389,32.0365,31.9323,32.0365,95510.1108
2005-08-19 11:40:00,49.2,49.23,49.17,49.17,123043.52793328004,32.0365,32.0561,32.017,32.017,123043.5279
2005-08-19 11:50:00,49.17,49.18,49.12,49.13,43413.68673597624,32.017,32.0235,31.9844,31.9909,43413.6867
2005-08-19 12:00:00,49.13,49.14,49.08,49.1,70832.8573060665,31.9909,31.9975,31.9584,31.9714,70832.8573
2005-08-19 12:10:00,49.1,49.1,49.07,49.08,27190.67748200617,31.9714,31.9714,31.9519,31.9584,27190.6775
2005-08-19 12:20:00,49.09,49.1,49.04,49.05,95510.11081914773,31.9649,31.9714,31.9323,31.9389,95510.1108
2005-08-19 12:30:00,49.05,49.08,49.02,49.08,56666.28584485319,31.9389,31.9584,31.9193,31.9584,56666.2858
2005-08-19 12:40:00,49.07,49.08,49.06,49.08,31303.553067519708,31.9519,31.9584,31.9454,31.9584,31303.5531
2005-08-19 12:50:00,49.07,49.08,49.04,49.07,53238.88952359191,31.9519,31.9584,31.9323,31.9519,53238.8895
2005-08-19 13:00:00,49.07,49.1,49.07,49.1,15651.776533759854,31.9519,31.9714,31.9519,31.9714,15651.7765
2005-08-19 13:10:00,49.1,49.1,49.02,49.03,61007.65451845082,31.9714,31.9714,31.9193,31.9258,61007.6545
2005-08-19 13:20:00,49.03,49.12,49.03,49.07,49126.01393807837,31.9258,31.9844,31.9258,31.9519,49126.0139
2005-08-19 13:30:00,49.07,49.1,49.05,49.1,29818.34799497315,31.9519,31.9714,31.9389,31.9714,29818.348
2005-08-19 13:40:00,49.1,49.11,49.09,49.11,20907.11755969382,31.9714,31.9779,31.9649,31.9779,20907.1176
2005-08-19 13:50:00,49.11,49.12,49.1,49.11,26505.19821775392,31.9779,31.9844,31.9714,31.9779,26505.1982
2005-08-19 14:00:00,49.11,49.12,49.1,49.12,22392.32263224037,31.9779,31.9844,31.9714,31.9844,22392.3226
2005-08-19 14:10:00,49.12,49.15,49.11,49.14,32788.75814006626,31.9844,32.004,31.9779,31.9975,32788.7581
2005-08-19 14:20:00,49.15,49.16,49.14,49.15,25248.48623329144,32.004,32.0105,31.9975,32.004,25248.4862
2005-08-19 14:30:00,49.15,49.16,49.1,49.15,92996.6868502228,32.004,32.0105,31.9714,32.004,92996.6869
2005-08-19 14:40:00,49.15,49.17,49.07,49.1,289272.2495144522,32.004,32.017,31.9519,31.9714,289272.2495
2005-08-19 14:50:00,49.1,49.15,49.08,49.1,35987.66137324346,31.9714,32.004,31.9584,31.9714,35987.6614
2005-08-19 15:00:00,49.1,49.16,49.06,49.15,56666.28584485319,31.9714,32.0105,31.9454,32.004,56666.2858
2005-08-19 15:10:00,49.14,49.17,49.14,49.16,22049.58300011425,31.9975,32.017,31.9975,32.0105,22049.583
2005-08-19 15:20:00,49.15,49.17,49.13,49.17,57808.75128527362,32.004,32.017,31.9909,32.017,57808.7513
2005-08-19 15:30:00,49.17,49.17,49.14,49.15,79172.8550211356,32.017,32.017,31.9975,32.004,79172.855
2005-08-19 15:40:00,49.16,49.17,49.12,49.16,94596.13846681138,32.0105,32.017,31.9844,32.0105,94596.1385
2005-08-19 15:50:00,49.15,49.18,49.13,49.13,131497.7721923912,32.004,32.0235,31.9909,31.9909,131497.7722
2005-08-22 09:30:00,49.2,49.36,49.2,49.33,163601.05106820518,32.0365,32.1407,32.0365,32.1212,163601.0511
2005-08-22 09:40:00,49.32,49.37,49.31,49.31,135724.89432194678,32.1147,32.1472,32.1082,32.1082,135724.8943
2005-08-22 09:50:00,49.31,49.37,49.31,49.37,57009.025476979325,32.1082,32.1472,32.1082,32.1472,57009.0255
2005-08-22 10:00:00,49.37,49.49,49.36,49.49,129212.84131155032,32.1472,32.2254,32.1407,32.2254,129212.8413
2005-08-22 10:10:00,49.5,49.51,49.44,49.5,109562.43573631898,32.2319,32.2384,32.1928,32.2319,109562.4357
2005-08-22 10:20:00,49.51,49.51,49.45,49.45,51639.43790700332,32.2384,32.2384,32.1993,32.1993,51639.4379
2005-08-22 10:30:00,49.46,49.49,49.45,49.48,55523.820404432765,32.2058,32.2254,32.1993,32.2188,55523.8204
2005-08-22 10:40:00,49.48,49.5,49.45,49.47,91168.7421455501,32.2188,32.2319,32.1993,32.2123,91168.7421
2005-08-22 10:50:00,49.47,49.47,49.43,49.45,58379.98400548384,32.2123,32.2123,32.1863,32.1993,58379.984
2005-08-22 11:00:00,49.45,49.46,49.44,49.46,213298.29772649377,32.1993,32.2058,32.1928,32.2058,213298.2977
2005-08-22 11:10:00,49.45,49.48,49.45,49.46,52210.67062721353,32.1993,32.2188,32.1993,32.2058,52210.6706
2005-08-22 11:20:00,49.46,49.47,49.45,49.46,37472.866445790016,32.2058,32.2123,32.1993,32.2058,37472.8664
2005-08-22 11:30:00,49.46,49.49,49.45,49.47,126013.93807837312,32.2058,32.2254,32.1993,32.2123,126013.9381
2005-08-22 11:40:00,49.47,49.5,49.46,49.47,75516.96561179025,32.2123,32.2319,32.2058,32.2123,75516.9656
2005-08-22 11:50:00,49.47,49.48,49.32,49.38,51982.17753912944,32.2123,32.2188,32.1147,32.1537,51982.1775
2005-08-22 12:00:00,49.38,49.38,49.31,49.31,89455.04398491945,32.1537,32.1537,32.1082,32.1082,89455.044
2005-08-22 12:10:00,49.31,49.32,49.26,49.28,106934.765223352,32.1082,32.1147,32.0756,32.0886,106934.7652
2005-08-22 12:20:00,49.28,49.3,49.19,49.25,54724.094596138464,32.0886,32.1016,32.03,32.0691,54724.0946
2005-08-22 12:30:00,49.24,49.24,49.15,49.17,93225.17993830689,32.0626,32.0626,32.004,32.017,93225.1799
2005-08-22 12:40:00,49.17,49.17,49.14,49.16,32103.27887581401,32.017,32.017,31.9975,32.0105,32103.2789
2005-08-22 12:50:00,49.17,49.21,49.16,49.19,25705.472409459613,32.017,32.043,32.0105,32.03,25705.4724
2005-08-22 13:00:00,49.2,49.22,49.16,49.17,139609.27681937622,32.0365,32.0495,32.0105,32.017,139609.2768
2005-08-22 13:10:00,49.17,49.17,49.08,49.1,156289.27224951444,32.017,32.017,31.9584,31.9714,156289.2722
2005-08-22 13:20:00,49.11,49.24,49.1,49.24,88198.33200045698,31.9779,32.0626,31.9714,32.0626,88198.332
2005-08-22 13:30:00,49.23,49.23,49.19,49.21,28904.37564263681,32.0561,32.0561,32.03,32.043,28904.3756
2005-08-22 13:40:00,49.2,49.24,49.19,49.19,91739.9748657603,32.0365,32.0626,32.03,32.03,91739.9749
2005-08-22 13:50:00,49.19,49.23,49.17,49.22,76430.93796412658,32.03,32.0561,32.017,32.0495,76430.938
2005-08-22 14:00:00,49.21,49.21,49.14,49.16,41928.48166342968,32.043,32.043,31.9975,32.0105,41928.4817
2005-08-22 14:10:00,49.16,49.24,49.14,49.2,78487.37575688335,32.0105,32.0626,31.9975,32.0365,78487.3758
2005-08-22 14:20:00,49.22,49.23,49.14,49.15,51639.43790700332,32.0495,32.0561,31.9975,32.004,51639.4379
2005-08-22 14:30:00,49.14,49.21,49.13,49.17,53695.87569976009,31.9975,32.043,31.9909,32.017,53695.8757
2005-08-22 14:40:00,49.18,49.22,49.15,49.22,32446.01850794013,32.0235,32.0495,32.004,32.0495,32446.0185
2005-08-22 14:50:00,49.21,49.25,49.19,49.25,124528.73300582658,32.043,32.0691,32.03,32.0691,124528.733
2005-08-22 15:00:00,49.24,49.25,49.17,49.22,117102.7076430938,32.0626,32.0691,32.017,32.0495,117102.7076
2005-08-22 15:10:00,49.22,49.24,49.2,49.21,25019.99314520736,32.0495,32.0626,32.0365,32.043,25019.9931
2005-08-22 15:20:00,49.2,49.21,49.13,49.14,56780.53238889523,32.0365,32.043,31.9909,31.9975,56780.5324
2005-08-22 15:30:00,49.15,49.22,49.15,49.18,51182.45173083514,32.004,32.0495,32.004,32.0235,51182.4517
2005-08-22 15:40:00,49.18,49.21,49.16,49.21,75516.96561179025,32.0235,32.043,32.0105,32.043,75516.9656
2005-08-22 15:50:00,49.2,49.28,49.2,49.26,162458.58562778475,32.0365,32.0886,32.0365,32.0756,162458.5856
2005-08-23 09:30:00,49.26,49.42,49.24,49.41,156746.25842568264,32.0756,32.1798,32.0626,32.1733,156746.2584
2005-08-23 09:40:00,49.42,49.46,49.28,49.33,155375.2998971781,32.1798,32.2058,32.0886,32.1212,155375.2999
2005-08-23 09:50:00,49.34,49.35,49.2,49.28,87055.86656003656,32.1277,32.1342,32.0365,32.0886,87055.8666
2005-08-23 10:00:00,49.28,49.36,49.23,49.36,105106.8205186793,32.0886,32.1407,32.0561,32.1407,105106.8205
2005-08-23 10:10:00,49.36,49.37,49.25,49.31,125328.45881412088,32.1407,32.1472,32.0691,32.1082,125328.4588
2005-08-23 10:20:00,49.31,49.34,49.24,49.24,71975.32274648693,32.1082,32.1277,32.0626,32.0626,71975.3227
2005-08-23 10:30:00,49.23,49.28,49.17,49.17,84999.4287672798,32.0561,32.0886,32.017,32.017,84999.4288
2005-08-23 10:40:00,49.17,49.26,49.15,49.26,65806.00936821662,32.017,32.0756,32.004,32.0756,65806.0094
2005-08-23 10:50:00,49.26,49.28,49.2,49.23,66377.24208842682,32.0756,32.0886,32.0365,32.0561,66377.2421
2005-08-23 11:00:00,49.23,49.23,49.12,49.12,67748.20061693134,32.0561,32.0561,31.9844,31.9844,67748.2006
2005-08-23 11:10:00,49.11,49.13,49.1,49.11,118702.1592596824,31.9779,31.9909,31.9714,31.9779,118702.1593
2005-08-23 11:20:00,49.11,49.12,49.1,49.11,58494.23054952588,31.9779,31.9844,31.9714,31.9779,58494.2305
2005-08-23 11:30:00,49.11,49.12,49.02,49.04,65806.00936821662,31.9779,31.9844,31.9193,31.9323,65806.0094
2005-08-23 11:40:00,49.04,49.04,49.01,49.03,173540.5003998629,31.9323,31.9323,31.9128,31.9258,173540.5004
2005-08-23 11:50:00,49.02,49.08,49.01,49.07,112418.59933737003,31.9193,31.9584,31.9128,31.9519,112418.5993
2005-08-23 12:00:00,49.07,49.07,48.97,49.03,150805.4381354964,31.9519,31.9519,31.8868,31.9258,150805.4381
2005-08-23 12:10:00,49.03,49.03,49.01,49.03,130355.30675197075,31.9258,31.9258,31.9128,31.9258,130355.3068
2005-08-23 12:20:00,49.03,49.04,49.02,49.03,46498.343425111394,31.9258,31.9323,31.9193,31.9258,46498.3434
2005-08-23 12:30:00,49.03,49.04,49.01,49.03,100194.21912487148,31.9258,31.9323,31.9128,31.9258,100194.2191
2005-08-23 12:40:00,49.03,49.05,49.03,49.04,52781.903347423744,31.9258,31.9389,31.9258,31.9323,52781.9033
2005-08-23 12:50:00,49.05,49.07,49.04,49.05,28447.38946646864,31.9389,31.9519,31.9323,31.9389,28447.3895
2005-08-23 13:00:00,49.05,49.07,49.03,49.07,44327.65908831258,31.9389,31.9519,31.9258,31.9519,44327.6591
2005-08-23 13:10:00,49.07,49.09,49.03,49.04,46155.60379298526,31.9519,31.9649,31.9258,31.9323,46155.6038
2005-08-23 13:20:00,49.04,49.05,49.03,49.03,36330.40100536959,31.9323,31.9389,31.9258,31.9258,36330.401
2005-08-23 13:30:00,49.04,49.08,49.03,49.06,37701.3595338741,31.9323,31.9584,31.9258,31.9454,37701.3595
2005-08-23 13:40:00,49.06,49.13,49.06,49.11,72546.55546669713,31.9454,31.9909,31.9454,31.9779,72546.5555
2005-08-23 13:50:00,49.11,49.11,49.03,49.03,92196.96104192849,31.9779,31.9779,31.9258,31.9258,92196.961
2005-08-23 14:00:00,49.03,49.07,49.03,49.05,29589.854906889068,31.9258,31.9519,31.9258,31.9389,29589.8549
2005-08-23 14:10:00,49.05,49.11,49.04,49.1,24791.50005712328,31.9389,31.9779,31.9323,31.9714,24791.5001
2005-08-23 14:20:00,49.1,49.17,49.1,49.15,67976.69370501542,31.9714,32.017,31.9714,32.004,67976.6937
2005-08-23 14:30:00,49.16,49.19,49.15,49.18,67176.96789672112,32.0105,32.03,32.004,32.0235,67176.9679
2005-08-23 14:40:00,49.18,49.21,49.15,49.15,44556.15217639667,32.0235,32.043,32.004,32.004,44556.1522
2005-08-23 14:50:00,49.15,49.15,49.08,49.11,54152.861875928254,32.004,32.004,31.9584,31.9779,54152.8619
2005-08-23 15:00:00,49.12,49.12,49.05,49.07,212384.32537415743,31.9844,31.9844,31.9389,31.9519,212384.3254
2005-08-23 15:10:00,49.07,49.12,49.06,49.06,80772.3066377242,31.9519,31.9844,31.9454,31.9454,80772.3066
2005-08-23 15:20:00,49.05,49.13,49.03,49.11,174340.2262081572,31.9389,31.9909,31.9258,31.9779,174340.2262
2005-08-23 15:30:00,49.1,49.1,49.07,49.09,49583.00011424655,31.9714,31.9714,31.9519,31.9649,49583.0001
2005-08-23 15:40:00,49.08,49.09,49.03,49.06,128527.36204729808,31.9584,31.9649,31.9258,31.9454,128527.362
2005-08-23 15:50:00,49.07,49.07,49.03,49.03,114246.54404204272,31.9519,31.9519,31.9258,31.9258,114246.544
2005-08-24 09:30:00,49.03,49.03,48.87,48.89,113789.55786587457,31.9258,31.9258,31.8216,31.8347,113789.5579
2005-08-24 09:40:00,48.88,49.02,48.88,48.99,108534.2168399406,31.8282,31.9193,31.8282,31.8998,108534.2168
2005-08-24 09:50:00,48.99,49.03,48.89,48.89,75402.7190677482,31.8998,31.9258,31.8347,31.8347,75402.7191
2005-08-24 10:00:00,48.91,49.06,48.91,49.05,135039.4150576945,31.8477,31.9454,31.8477,31.9389,135039.4151
2005-08-24 10:10:00,49.05,49.07,48.96,48.96,100194.21912487148,31.9389,31.9519,31.8803,31.8803,100194.2191
2005-08-24 10:20:00,48.96,48.97,48.93,48.93,101793.67074146008,31.8803,31.8868,31.8607,31.8607,101793.6707
2005-08-24 10:30:00,48.94,49.06,48.93,49.06,158459.95658631326,31.8672,31.9454,31.8607,31.9454,158459.9566
2005-08-24 10:40:00,49.05,49.06,49.01,49.04,146921.05563806696,31.9389,31.9454,31.9128,31.9323,146921.0556
2005-08-24 10:50:00,49.04,49.04,49.0,49.03,164629.26996458357,31.9323,31.9323,31.9063,31.9258,164629.27
2005-08-24 11:00:00,49.03,49.05,48.99,48.99,75402.7190677482,31.9258,31.9389,31.8998,31.8998,75402.7191
2005-08-24 11:10:00,48.99,49.01,48.97,49.01,55295.32731634868,31.8998,31.9128,31.8868,31.9128,55295.3273
2005-08-24 11:20:00,49.01,49.1,49.01,49.06,122929.28138923798,31.9128,31.9714,31.9128,31.9454,122929.2814
2005-08-24 11:30:00,49.06,49.1,49.05,49.09,44898.89180852279,31.9454,31.9714,31.9389,31.9649,44898.8918
2005-08-24 11:40:00,49.08,49.1,49.07,49.1,59065.463269736094,31.9584,31.9714,31.9519,31.9714,59065.4633
2005-08-24 11:50:00,49.1,49.2,49.09,49.16,65120.53010396435,31.9714,32.0365,31.9649,32.0105,65120.5301
2005-08-24 12:00:00,49.15,49.18,49.09,49.18,63863.81811950189,32.004,32.0235,31.9649,32.0235,63863.8181
2005-08-24 12:10:00,49.18,49.22,49.17,49.19,41128.75585513538,32.0235,32.0495,32.017,32.03,41128.7559
2005-08-24 12:20:00,49.18,49.32,49.18,49.31,73346.28127499143,32.0235,32.1147,32.0235,32.1082,73346.2813
2005-08-24 12:30:00,49.3,49.3,49.24,49.24,45013.138352564834,32.1016,32.1016,32.0626,32.0626,45013.1384
2005-08-24 12:40:00,49.24,49.25,49.21,49.22,47412.31577744773,32.0626,32.0691,32.043,32.0495,47412.3158
2005-08-24 12:50:00,49.21,49.23,49.19,49.23,59408.20290186222,32.043,32.0561,32.03,32.0561,59408.2029
2005-08-24 13:00:00,49.23,49.23,49.16,49.17,75973.95178795842,32.0561,32.0561,32.0105,32.017,75973.9518
2005-08-24 13:10:00,49.17,49.17,49.13,49.15,104878.32743059522,32.017,32.017,31.9909,32.004,104878.3274
2005-08-24 13:20:00,49.15,49.21,49.15,49.21,50611.21901062493,32.004,32.043,32.004,32.043,50611.219
2005-08-24 13:30:00,49.21,49.23,49.2,49.21,58836.970181652,32.043,32.0561,32.0365,32.043,58836.9702
2005-08-24 13:40:00,49.22,49.22,49.17,49.17,48440.534673826114,32.0495,32.0495,32.017,32.017,48440.5347
2005-08-24 13:50:00,49.17,49.17,49.15,49.16,111847.36661715985,32.017,32.017,32.004,32.0105,111847.3666
2005-08-24 14:00:00,49.17,49.17,49.15,49.17,67062.72135267909,32.017,32.017,32.004,32.017,67062.7214
2005-08-24 14:10:00,49.17,49.2,49.12,49.15,88541.07163258312,32.017,32.0365,31.9844,32.004,88541.0716
2005-08-24 14:20:00,49.15,49.16,49.0,49.03,144407.63166914202,32.004,32.0105,31.9063,31.9258,144407.6317
2005-08-24 14:30:00,49.03,49.07,48.99,49.02,105449.56015080544,31.9258,31.9519,31.8998,31.9193,105449.5602
2005-08-24 14:40:00,49.01,49.03,48.93,49.02,142579.68696446932,31.9128,31.9258,31.8607,31.9193,142579.687
2005-08-24 14:50:00,49.0,49.02,48.94,48.98,206215.01199588712,31.9063,31.9193,31.8672,31.8933,206215.012
2005-08-24 15:00:00,48.98,49.02,48.85,48.85,306523.47766480065,31.8933,31.9193,31.8086,31.8086,306523.4777
2005-08-24 15:10:00,48.85,48.87,48.58,48.75,282074.7172398035,31.8086,31.8216,31.6328,31.7435,282074.7172
2005-08-24 15:20:00,48.74,48.83,48.66,48.67,168399.405917971,31.737,31.7956,31.6849,31.6914,168399.4059
2005-08-24 15:30:00,48.67,48.71,48.64,48.71,163601.05106820518,31.6914,31.7175,31.6719,31.7175,163601.0511
2005-08-24 15:40:00,48.72,48.73,48.55,48.57,257854.44990289045,31.724,31.7305,31.6133,31.6263,257854.4499
2005-08-24 15:50:00,48.57,48.57,48.53,48.54,268136.6388666743,31.6263,31.6263,31.6003,31.6068,268136.6389
2005-08-25 09:30:00,48.14,48.37,48.11,48.33,430823.7175825432,31.3463,31.4961,31.3268,31.47,430823.7176
2005-08-25 09:40:00,48.33,48.43,48.33,48.4,209528.1617731064,31.47,31.5351,31.47,31.5156,209528.1618
2005-08-25 09:50:00,48.39,48.46,48.34,48.36,156632.0118816406,31.5091,31.5547,31.4765,31.4896,156632.0119
2005-08-25 10:00:00,48.37,48.49,48.37,48.49,114246.54404204272,31.4961,31.5742,31.4961,31.5742,114246.544
2005-08-25 10:10:00,48.49,48.5,48.36,48.37,54152.861875928254,31.5742,31.5807,31.4896,31.4961,54152.8619
2005-08-25 10:20:00,48.36,48.45,48.3,48.45,61121.90106249286,31.4896,31.5482,31.4505,31.5482,61121.9011
2005-08-25 10:30:00,48.45,48.52,48.43,48.49,70261.62458585628,31.5482,31.5937,31.5351,31.5742,70261.6246
2005-08-25 10:40:00,48.49,48.53,48.44,48.48,51639.43790700332,31.5742,31.6003,31.5417,31.5677,51639.4379
2005-08-25 10:50:00,48.49,48.53,48.43,48.52,83514.22369473324,31.5742,31.6003,31.5351,31.5937,83514.2237
2005-08-25 11:00:00,48.52,48.58,48.52,48.54,35187.93556494916,31.5937,31.6328,31.5937,31.6068,35187.9356
2005-08-25 11:10:00,48.54,48.66,48.54,48.65,102022.16382954417,31.6068,31.6849,31.6068,31.6784,102022.1638
2005-08-25 11:20:00,48.65,48.73,48.64,48.73,79287.10156517765,31.6784,31.7305,31.6719,31.7305,79287.1016
2005-08-25 11:30:00,48.72,48.73,48.68,48.69,83171.48406260711,31.724,31.7305,31.6979,31.7044,83171.4841
2005-08-25 11:40:00,48.68,48.69,48.66,48.68,58836.970181652,31.6979,31.7044,31.6849,31.6979,58836.9702
2005-08-25 11:50:00,48.68,48.71,48.67,48.68,46841.08305723752,31.6979,31.7175,31.6914,31.6979,46841.0831
2005-08-25 12:00:00,48.68,48.69,48.65,48.68,29247.11527476294,31.6979,31.7044,31.6784,31.6979,29247.1153
2005-08-25 12:10:00,48.68,48.69,48.64,48.64,41585.74203130356,31.6979,31.7044,31.6719,31.6719,41585.742
2005-08-25 12:20:00,48.64,48.64,48.62,48.63,36101.90791728551,31.6719,31.6719,31.6589,31.6654,36101.9079
2005-08-25 12:30:00,48.63,48.66,48.62,48.64,77344.91031646293,31.6654,31.6849,31.6589,31.6719,77344.9103
2005-08-25 12:40:00,48.64,48.72,48.63,48.7,68776.41951330972,31.6719,31.724,31.6654,31.711,68776.4195
2005-08-25 12:50:00,48.71,48.73,48.65,48.65,119387.63852393466,31.7175,31.7305,31.6784,31.6784,119387.6385
2005-08-25 13:00:00,48.65,48.71,48.65,48.69,25476.97932137553,31.6784,31.7175,31.6784,31.7044,25476.9793
2005-08-25 13:10:00,48.69,48.69,48.6,48.6,46155.60379298526,31.7044,31.7044,31.6458,31.6458,46155.6038
2005-08-25 13:20:00,48.6,48.65,48.54,48.61,27990.40329030047,31.6458,31.6784,31.6068,31.6523,27990.4033
2005-08-25 13:30:00,48.62,48.65,48.57,48.57,27647.66365817434,31.6589,31.6784,31.6263,31.6263,27647.6637
2005-08-25 13:40:00,48.57,48.61,48.55,48.58,60093.68216611448,31.6263,31.6523,31.6133,31.6328,60093.6822
2005-08-25 13:50:00,48.58,48.6,48.56,48.57,22163.82954415629,31.6328,31.6458,31.6198,31.6263,22163.8295
2005-08-25 14:00:00,48.57,48.59,48.54,48.56,32560.265051982176,31.6263,31.6393,31.6068,31.6198,32560.2651
2005-08-25 14:10:00,48.56,48.59,48.54,48.59,37244.37335770593,31.6198,31.6393,31.6068,31.6393,37244.3734
2005-08-25 14:20:00,48.59,48.75,48.58,48.75,60779.16143036673,31.6393,31.7435,31.6328,31.7435,60779.1614
2005-08-25 14:30:00,48.74,48.82,48.74,48.76,86370.3872957843,31.737,31.7891,31.737,31.75,86370.3873
2005-08-25 14:40:00,48.76,48.77,48.74,48.75,38386.83879812636,31.75,31.7565,31.737,31.7435,38386.8388
2005-08-25 14:50:00,48.76,48.8,48.75,48.8,86256.14075174226,31.75,31.7761,31.7435,31.7761,86256.1408
2005-08-25 15:00:00,48.8,48.81,48.73,48.73,62949.84576716554,31.7761,31.7826,31.7305,31.7305,62949.8458
2005-08-25 15:10:00,48.74,48.74,48.71,48.73,146121.32982977264,31.737,31.737,31.7175,31.7305,146121.3298
2005-08-25 15:20:00,48.73,48.76,48.73,48.74,89340.79744087742,31.7305,31.75,31.7305,31.737,89340.7974
2005-08-25 15:30:00,48.75,48.79,48.72,48.75,110933.3942648235,31.7435,31.7696,31.724,31.7435,110933.3943
2005-08-25 15:40:00,48.75,48.8,48.71,48.78,106706.27213526792,31.7435,31.7761,31.7175,31.763,106706.2721
2005-08-25 15:50:00,48.78,48.79,48.7,48.78,147263.79527019308,31.763,31.7696,31.711,31.763,147263.7953
2005-08-26 09:30:00,48.67,48.78,48.65,48.65,124528.73300582658,31.6914,31.763,31.6784,31.6784,124528.733
2005-08-26 09:40:00,48.65,48.65,48.35,48.36,183479.9497315206,31.6784,31.6784,31.483,31.4896,183479.9497
2005-08-26 09:50:00,48.36,48.58,48.36,48.49,344224.83719867474,31.4896,31.6328,31.4896,31.5742,344224.8372
2005-08-26 10:00:00,48.49,48.54,48.45,48.53,172855.02113561064,31.5742,31.6068,31.5482,31.6003,172855.0211
2005-08-26 10:10:00,48.53,48.54,48.49,48.52,133097.2238089798,31.6003,31.6068,31.5742,31.5937,133097.2238
2005-08-26 10:20:00,48.51,48.53,48.5,48.52,95738.6039072318,31.5872,31.6003,31.5807,31.5937,95738.6039
2005-08-26 10:30:00,48.52,48.54,48.5,48.5,396321.2612818462,31.5937,31.6068,31.5807,31.5807,396321.2613
2005-08-26 10:40:00,48.51,48.52,48.49,48.49,195704.3299440192,31.5872,31.5937,31.5742,31.5742,195704.3299
2005-08-26 10:50:00,48.49,48.49,48.45,48.48,140751.74225979665,31.5742,31.5742,31.5482,31.5677,140751.7423
2005-08-26 11:00:00,48.48,48.49,48.35,48.36,208614.18942077004,31.5677,31.5742,31.483,31.4896,208614.1894
2005-08-26 11:10:00,48.37,48.39,48.33,48.36,59865.18907803039,31.4961,31.5091,31.47,31.4896,59865.1891
2005-08-26 11:20:00,48.36,48.38,48.3,48.32,147720.78144636124,31.4896,31.5026,31.4505,31.4635,147720.7814
2005-08-26 11:30:00,48.31,48.33,48.18,48.19,105563.80669484747,31.457,31.47,31.3724,31.3789,105563.8067
2005-08-26 11:40:00,48.19,48.28,48.19,48.22,131383.52564834914,31.3789,31.4375,31.3789,31.3984,131383.5256
2005-08-26 11:50:00,48.21,48.28,48.14,48.28,163144.064892037,31.3919,31.4375,31.3463,31.4375,163144.0649
2005-08-26 12:00:00,48.28,48.31,48.26,48.26,61121.90106249286,31.4375,31.457,31.4244,31.4244,61121.9011
2005-08-26 12:10:00,48.25,48.29,48.24,48.24,65920.25591225865,31.4179,31.444,31.4114,31.4114,65920.2559
2005-08-26 12:20:00,48.24,48.26,48.14,48.19,172969.2676796527,31.4114,31.4244,31.3463,31.3789,172969.2677
2005-08-26 12:30:00,48.17,48.22,48.11,48.22,123729.00719753228,31.3658,31.3984,31.3268,31.3984,123729.0072
2005-08-26 12:40:00,48.21,48.27,48.19,48.26,56780.53238889523,31.3919,31.431,31.3789,31.4244,56780.5324
2005-08-26 12:50:00,48.26,48.27,48.21,48.26,59636.6959899463,31.4244,31.431,31.3919,31.4244,59636.696
2005-08-26 13:00:00,48.26,48.3,48.23,48.23,126356.67771049928,31.4244,31.4505,31.4049,31.4049,126356.6777
2005-08-26 13:10:00,48.23,48.26,48.2,48.21,68662.17296926767,31.4049,31.4244,31.3854,31.3919,68662.173
2005-08-26 13:20:00,48.21,48.21,48.11,48.15,72432.3089226551,31.3919,31.3919,31.3268,31.3528,72432.3089
2005-08-26 13:30:00,48.13,48.22,48.12,48.19,138466.81137895578,31.3398,31.3984,31.3333,31.3789,138466.8114
2005-08-26 13:40:00,48.19,48.2,48.14,48.15,132069.0049126014,31.3789,31.3854,31.3463,31.3528,132069.0049
2005-08-26 13:50:00,48.15,48.16,48.12,48.12,87855.59236833086,31.3528,31.3593,31.3333,31.3333,87855.5924
2005-08-26 14:00:00,48.12,48.15,48.09,48.14,130698.04638409687,31.3333,31.3528,31.3138,31.3463,130698.0464
2005-08-26 14:10:00,48.13,48.17,48.11,48.17,54381.35496401234,31.3398,31.3658,31.3268,31.3658,54381.355
2005-08-26 14:20:00,48.15,48.44,48.15,48.4,112989.83205758026,31.3528,31.5417,31.3528,31.5156,112989.8321
2005-08-26 14:30:00,48.4,48.4,48.29,48.33,54381.35496401234,31.5156,31.5156,31.444,31.47,54381.355
2005-08-26 14:40:00,48.32,48.33,48.27,48.27,42385.467839597855,31.4635,31.47,31.431,31.431,42385.4678
2005-08-26 14:50:00,48.27,48.37,48.26,48.35,280818.005255341,31.431,31.4961,31.4244,31.483,280818.0053
2005-08-26 15:00:00,48.34,48.42,48.34,48.4,82942.99097452303,31.4765,31.5286,31.4765,31.5156,82942.991
2005-08-26 15:10:00,48.4,48.4,48.28,48.28,76088.19833200045,31.5156,31.5156,31.4375,31.4375,76088.1983
2005-08-26 15:20:00,48.28,48.32,48.27,48.29,77916.14303667314,31.4375,31.4635,31.431,31.444,77916.143
2005-08-26 15:30:00,48.28,48.31,48.26,48.26,151262.42431166457,31.4375,31.457,31.4244,31.4244,151262.4243
2005-08-26 15:40:00,48.26,48.27,48.18,48.24,247572.2609391066,31.4244,31.431,31.3724,31.4114,247572.2609
2005-08-26 15:50:00,48.24,48.24,48.14,48.16,259682.39460756312,31.4114,31.4114,31.3463,31.3593,259682.3946
2005-08-29 09:30:00,48.1,48.17,47.97,47.98,186107.6202444876,31.3203,31.3658,31.2356,31.2421,186107.6202
2005-08-29 09:40:00,47.98,48.0,47.9,47.96,125214.21227007885,31.2421,31.2551,31.19,31.2291,125214.2123
2005-08-29 09:50:00,47.97,48.05,47.94,48.01,118130.9265394722,31.2356,31.2877,31.2161,31.2617,118130.9265
2005-08-29 10:00:00,48.01,48.05,47.97,48.04,121329.82977264938,31.2617,31.2877,31.2356,31.2812,121329.8298
2005-08-29 10:10:00,48.04,48.29,48.04,48.18,106706.27213526792,31.2812,31.444,31.2812,31.3724,106706.2721
2005-08-29 10:20:00,48.18,48.33,48.15,48.27,99622.98640466126,31.3724,31.47,31.3528,31.431,99622.9864
2005-08-29 10:30:00,48.27,48.33,48.24,48.32,58722.72363760996,31.431,31.47,31.4114,31.4635,58722.7236
2005-08-29 10:40:00,48.29,48.4,48.25,48.38,105563.80669484747,31.444,31.5156,31.4179,31.5026,105563.8067
2005-08-29 10:50:00,48.38,48.39,48.27,48.27,57808.75128527362,31.5026,31.5091,31.431,31.431,57808.7513
2005-08-29 11:00:00,48.27,48.36,48.26,48.36,84428.19604706958,31.431,31.4896,31.4244,31.4896,84428.196
2005-08-29 11:10:00,48.36,48.37,48.33,48.35,53924.36878784417,31.4896,31.4961,31.47,31.483,53924.3688
2005-08-29 11:20:00,48.34,48.36,48.3,48.36,58722.72363760996,31.4765,31.4896,31.4505,31.4896,58722.7236
2005-08-29 11:30:00,48.35,48.4,48.32,48.4,164172.2837884154,31.483,31.5156,31.4635,31.5156,164172.2838
2005-08-29 11:40:00,48.4,48.46,48.37,48.42,345138.8095510111,31.5156,31.5547,31.4961,31.5286,345138.8096
2005-08-29 11:50:00,48.42,48.47,48.41,48.44,60093.68216611448,31.5286,31.5612,31.5221,31.5417,60093.6822
2005-08-29 12:00:00,48.44,48.45,48.41,48.42,74374.50017136981,31.5417,31.5482,31.5221,31.5286,74374.5002
2005-08-29 12:10:00,48.43,48.47,48.41,48.45,83057.23751856506,31.5351,31.5612,31.5221,31.5482,83057.2375
2005-08-29 12:20:00,48.46,48.5,48.45,48.49,104649.83434251114,31.5547,31.5807,31.5482,31.5742,104649.8343
2005-08-29 12:30:00,48.48,48.49,48.43,48.46,47640.80886553182,31.5677,31.5742,31.5351,31.5547,47640.8089
2005-08-29 12:40:00,48.47,48.49,48.41,48.47,34388.20975665486,31.5612,31.5742,31.5221,31.5612,34388.2098
2005-08-29 12:50:00,48.48,48.48,48.45,48.47,27076.430937964127,31.5677,31.5677,31.5482,31.5612,27076.4309
2005-08-29 13:00:00,48.47,48.54,48.47,48.51,88655.31817662517,31.5612,31.6068,31.5612,31.5872,88655.3182
2005-08-29 13:10:00,48.51,48.58,48.5,48.56,144293.38512509997,31.5872,31.6328,31.5807,31.6198,144293.3851
2005-08-29 13:20:00,48.57,48.62,48.57,48.59,70375.87112989833,31.6263,31.6589,31.6263,31.6393,70375.8711
2005-08-29 13:30:00,48.59,48.6,48.54,48.6,37244.37335770593,31.6393,31.6458,31.6068,31.6458,37244.3734
2005-08-29 13:40:00,48.59,48.72,48.59,48.71,117216.95418713584,31.6393,31.724,31.6393,31.7175,117216.9542
2005-08-29 13:50:00,48.71,48.82,48.7,48.73,128755.85513538215,31.7175,31.7891,31.711,31.7305,128755.8551
2005-08-29 14:00:00,48.74,48.75,48.67,48.67,48783.27430595225,31.737,31.7435,31.6914,31.6914,48783.2743
2005-08-29 14:10:00,48.68,48.69,48.65,48.69,47412.31577744773,31.6979,31.7044,31.6784,31.7044,47412.3158
2005-08-29 14:20:00,48.69,48.84,48.65,48.84,124071.7468296584,31.7044,31.8021,31.6784,31.8021,124071.7468
2005-08-29 14:30:00,48.84,48.88,48.82,48.84,189078.0303895808,31.8021,31.8282,31.7891,31.8021,189078.0304
2005-08-29 14:40:00,48.84,48.91,48.83,48.89,127841.88278304582,31.8021,31.8477,31.7956,31.8347,127841.8828
2005-08-29 14:50:00,48.89,48.89,48.82,48.85,93110.93339426482,31.8347,31.8347,31.7891,31.8086,93110.9334
2005-08-29 15:00:00,48.85,48.97,48.84,48.97,175939.6778247458,31.8086,31.8868,31.8021,31.8868,175939.6778
2005-08-29 15:10:00,48.98,49.01,48.95,49.01,124985.71918199476,31.8933,31.9128,31.8737,31.9128,124985.7192
2005-08-29 15:20:00,49.01,49.01,48.91,48.96,111276.1338969496,31.9128,31.9128,31.8477,31.8803,111276.1339
2005-08-29 15:30:00,48.96,48.96,48.93,48.94,131497.7721923912,31.8803,31.8803,31.8607,31.8672,131497.7722
2005-08-29 15:40:00,48.94,48.94,48.86,48.91,140180.50953958643,31.8672,31.8672,31.8151,31.8477,140180.5095
2005-08-29 15:50:00,48.92,48.96,48.9,48.96,268136.6388666743,31.8542,31.8803,31.8412,31.8803,268136.6389
2005-08-30 09:30:00,48.82,48.84,48.6,48.76,104992.57397463729,31.7891,31.8021,31.6458,31.75,104992.574
2005-08-30 09:40:00,48.77,48.82,48.54,48.63,138581.05792299783,31.7565,31.7891,31.6068,31.6654,138581.0579
2005-08-30 09:50:00,48.61,48.7,48.56,48.59,63292.58539929168,31.6523,31.711,31.6198,31.6393,63292.5854
2005-08-30 10:00:00,48.59,48.64,48.58,48.61,125214.21227007885,31.6393,31.6719,31.6328,31.6523,125214.2123
2005-08-30 10:10:00,48.61,48.71,48.58,48.58,123957.50028561636,31.6523,31.7175,31.6328,31.6328,123957.5003
2005-08-30 10:20:00,48.58,48.61,48.54,48.54,87055.86656003656,31.6328,31.6523,31.6068,31.6068,87055.8666
2005-08-30 10:30:00,48.57,48.61,48.41,48.42,76202.4448760425,31.6263,31.6523,31.5221,31.5286,76202.4449
2005-08-30 10:40:00,48.42,48.47,48.31,48.4,97795.04169998858,31.5286,31.5612,31.457,31.5156,97795.0417
2005-08-30 10:50:00,48.4,48.44,48.35,48.4,64549.29738375414,31.5156,31.5417,31.483,31.5156,64549.2974
2005-08-30 11:00:00,48.4,48.4,48.3,48.3,50496.97246658288,31.5156,31.5156,31.4505,31.4505,50496.9725
2005-08-30 11:10:00,48.3,48.33,48.2,48.32,99965.72603678738,31.4505,31.47,31.3854,31.4635,99965.726
2005-08-30 11:20:00,48.32,48.38,48.26,48.38,94938.87809893752,31.4635,31.5026,31.4244,31.5026,94938.8781
2005-08-30 11:30:00,48.37,48.43,48.27,48.34,75745.45869987433,31.4961,31.5351,31.431,31.4765,75745.4587
2005-08-30 11:40:00,48.34,48.34,48.24,48.26,170455.84371072776,31.4765,31.4765,31.4114,31.4244,170455.8437
2005-08-30 11:50:00,48.26,48.26,48.23,48.24,38158.34571004228,31.4244,31.4244,31.4049,31.4114,38158.3457
2005-08-30 12:00:00,48.25,48.41,48.23,48.41,83971.20987090141,31.4179,31.5221,31.4049,31.5221,83971.2099
2005-08-30 12:10:00,48.4,48.47,48.35,48.46,73803.2674511596,31.5156,31.5612,31.483,31.5547,73803.2675
2005-08-30 12:20:00,48.46,48.58,48.46,48.51,78487.37575688335,31.5547,31.6328,31.5547,31.5872,78487.3758
2005-08-30 12:30:00,48.52,48.54,48.47,48.48,26390.951673711872,31.5937,31.6068,31.5612,31.5677,26390.9517
2005-08-30 12:40:00,48.47,48.47,48.36,48.41,52210.67062721353,31.5612,31.5612,31.4896,31.5221,52210.6706
2005-08-30 12:50:00,48.45,48.45,48.4,48.41,28104.649834342512,31.5482,31.5482,31.5156,31.5221,28104.6498
2005-08-30 13:00:00,48.4,48.4,48.34,48.35,41014.50931109334,31.5156,31.5156,31.4765,31.483,41014.5093
2005-08-30 13:10:00,48.36,48.38,48.33,48.35,31189.306523477662,31.4896,31.5026,31.47,31.483,31189.3065
2005-08-30 13:20:00,48.34,48.36,48.33,48.33,24563.006969039187,31.4765,31.4896,31.47,31.47,24563.007
2005-08-30 13:30:00,48.33,48.47,48.33,48.47,30275.334171141323,31.47,31.5612,31.47,31.5612,30275.3342
2005-08-30 13:40:00,48.47,48.52,48.46,48.49,84770.93567919571,31.5612,31.5937,31.5547,31.5742,84770.9357
2005-08-30 13:50:00,48.45,48.47,48.4,48.43,66377.24208842682,31.5482,31.5612,31.5156,31.5351,66377.2421
2005-08-30 14:00:00,48.44,48.44,48.24,48.28,78258.88266879927,31.5417,31.5417,31.4114,31.4375,78258.8827
2005-08-30 14:10:00,48.28,48.32,48.25,48.28,69461.89877756198,31.4375,31.4635,31.4179,31.4375,69461.8988
2005-08-30 14:20:00,48.28,48.3,48.24,48.26,48097.79504169999,31.4375,31.4505,31.4114,31.4244,48097.795
2005-08-30 14:30:00,48.26,48.3,48.23,48.29,46384.09688106935,31.4244,31.4505,31.4049,31.444,46384.0969
2005-08-30 14:40:00,48.29,48.33,48.26,48.26,46155.60379298526,31.444,31.47,31.4244,31.4244,46155.6038
2005-08-30 14:50:00,48.26,48.26,48.21,48.24,159259.68239460755,31.4244,31.4244,31.3919,31.4114,159259.6824
2005-08-30 15:00:00,48.24,48.28,48.19,48.28,196961.0419284817,31.4114,31.4375,31.3789,31.4375,196961.0419
2005-08-30 15:10:00,48.29,48.33,48.23,48.31,142579.68696446932,31.444,31.47,31.4049,31.457,142579.687
2005-08-30 15:20:00,48.31,48.34,48.19,48.2,87170.1131040786,31.457,31.4765,31.3789,31.3854,87170.1131
2005-08-30 15:30:00,48.2,48.43,48.19,48.4,255112.53284588145,31.3854,31.5351,31.3789,31.5156,255112.5328
2005-08-30 15:40:00,48.39,48.41,48.31,48.32,171941.0487832743,31.5091,31.5221,31.457,31.4635,171941.0488
2005-08-30 15:50:00,48.31,48.4,48.29,48.32,303781.56060779165,31.457,31.5156,31.444,31.4635,303781.5606
2005-08-31 09:30:00,48.42,48.45,48.32,48.32,93110.93339426482,31.5286,31.5482,31.4635,31.4635,93110.9334
2005-08-31 09:40:00,48.32,48.39,48.23,48.36,86141.89420770021,31.4635,31.5091,31.4049,31.4896,86141.8942
2005-08-31 09:50:00,48.35,48.39,48.14,48.14,200274.1917057009,31.483,31.5091,31.3463,31.3463,200274.1917
2005-08-31 10:00:00,48.14,48.15,48.01,48.01,124414.48646178452,31.3463,31.3528,31.2617,31.2617,124414.4865
2005-08-31 10:10:00,48.01,48.05,47.97,48.05,180509.5395864275,31.2617,31.2877,31.2356,31.2877,180509.5396
2005-08-31 10:20:00,48.04,48.05,47.9,47.91,148977.49343082373,31.2812,31.2877,31.19,31.1965,148977.4934
2005-08-31 10:30:00,47.91,47.97,47.84,47.97,152519.13629612705,31.1965,31.2356,31.151,31.2356,152519.1363
2005-08-31 10:40:00,47.97,48.08,47.97,47.97,158688.44967439736,31.2356,31.3072,31.2356,31.2356,158688.4497
2005-08-31 10:50:00,47.96,48.08,47.93,48.03,93910.65920255912,31.2291,31.3072,31.2096,31.2747,93910.6592
2005-08-31 11:00:00,48.04,48.22,48.03,48.16,107962.98411973038,31.2812,31.3984,31.2747,31.3593,107962.9841
2005-08-31 11:10:00,48.16,48.25,48.13,48.2,104192.84816634296,31.3593,31.4179,31.3398,31.3854,104192.8482
2005-08-31 11:20:00,48.2,48.31,48.17,48.18,103507.36890209072,31.3854,31.457,31.3658,31.3724,103507.3689
2005-08-31 11:30:00,48.19,48.19,48.11,48.17,124871.4726379527,31.3789,31.3789,31.3268,31.3658,124871.4726
2005-08-31 11:40:00,48.17,48.18,48.05,48.06,41357.24894321947,31.3658,31.3724,31.2877,31.2942,41357.2489
2005-08-31 11:50:00,48.05,48.08,48.02,48.08,34845.19593282303,31.2877,31.3072,31.2682,31.3072,34845.1959
2005-08-31 12:00:00,48.08,48.13,48.04,48.1,141437.2215240489,31.3072,31.3398,31.2812,31.3203,141437.2215
2005-08-31 12:10:00,48.11,48.11,48.02,48.08,284016.9084885182,31.3268,31.3268,31.2682,31.3072,284016.9085
2005-08-31 12:20:00,48.08,48.1,48.03,48.04,52781.903347423744,31.3072,31.3203,31.2747,31.2812,52781.9033
2005-08-31 12:30:00,48.04,48.09,48.02,48.06,58494.23054952588,31.2812,31.3138,31.2682,31.2942,58494.2305
2005-08-31 12:40:00,48.05,48.11,48.04,48.09,83285.73060664914,31.2877,31.3268,31.2812,31.3138,83285.7306
2005-08-31 12:50:00,48.1,48.13,48.05,48.05,63064.09231120758,31.3203,31.3398,31.2877,31.2877,63064.0923
2005-08-31 13:00:00,48.05,48.13,48.0,48.13,77687.64994858905,31.2877,31.3398,31.2551,31.3398,77687.6499
2005-08-31 13:10:00,48.13,48.3,48.13,48.29,98823.26059636696,31.3398,31.4505,31.3398,31.444,98823.2606
2005-08-31 13:20:00,48.3,48.3,48.23,48.24,72660.80201073918,31.4505,31.4505,31.4049,31.4114,72660.802
2005-08-31 13:30:00,48.24,48.29,48.22,48.25,71175.59693819263,31.4114,31.444,31.3984,31.4179,71175.5969
2005-08-31 13:40:00,48.24,48.25,48.14,48.16,86027.64766365818,31.4114,31.4179,31.3463,31.3593,86027.6477
2005-08-31 13:50:00,48.17,48.32,48.15,48.27,183594.19627556263,31.3658,31.4635,31.3528,31.431,183594.1963
2005-08-31 14:00:00,48.28,48.28,48.23,48.24,93225.17993830689,31.4375,31.4375,31.4049,31.4114,93225.1799
2005-08-31 14:10:00,48.24,48.28,48.23,48.27,82942.99097452303,31.4114,31.4375,31.4049,31.431,82942.991
2005-08-31 14:20:00,48.26,48.3,48.19,48.3,85799.1545755741,31.4244,31.4505,31.3789,31.4505,85799.1546
2005-08-31 14:30:00,48.3,48.32,48.28,48.31,80201.07391751399,31.4505,31.4635,31.4375,31.457,80201.0739
2005-08-31 14:40:00,48.31,48.32,48.24,48.25,107163.25831143608,31.457,31.4635,31.4114,31.4179,107163.2583
2005-08-31 14:50:00,48.25,48.31,48.23,48.3,94596.13846681138,31.4179,31.457,31.4049,31.4505,94596.1385
2005-08-31 15:00:00,48.3,48.31,48.28,48.28,40900.262767051296,31.4505,31.457,31.4375,31.4375,40900.2628
2005-08-31 15:10:00,48.29,48.33,48.26,48.29,106934.765223352,31.444,31.47,31.4244,31.444,106934.7652
2005-08-31 15:20:00,48.3,48.32,48.26,48.31,151947.90357591683,31.4505,31.4635,31.4244,31.457,151947.9036
2005-08-31 15:30:00,48.3,48.32,48.27,48.27,135039.4150576945,31.4505,31.4635,31.431,31.431,135039.4151
2005-08-31 15:40:00,48.28,48.32,48.26,48.31,127727.63623900375,31.4375,31.4635,31.4244,31.457,127727.6362
2005-08-31 15:50:00,48.32,48.4,48.3,48.4,329487.03301725123,31.4635,31.5156,31.4505,31.5156,329487.033
2005-09-01 09:30:00,48.26,48.31,48.17,48.2,103621.61544613275,31.4244,31.457,31.3658,31.3854,103621.6154
2005-09-01 09:40:00,48.19,48.36,48.19,48.36,96424.08317148406,31.3789,31.4896,31.3789,31.4896,96424.0832
2005-09-01 09:50:00,48.36,48.4,48.22,48.22,105221.06706272135,31.4896,31.5156,31.3984,31.3984,105221.0671
2005-09-01 10:00:00,48.21,48.21,48.04,48.1,138581.05792299783,31.3919,31.3919,31.2812,31.3203,138581.0579
2005-09-01 10:10:00,48.07,48.12,47.99,48.02,113332.57168970638,31.3007,31.3333,31.2486,31.2682,113332.5717
2005-09-01 10:20:00,48.03,48.1,47.96,48.05,168627.89900605506,31.2747,31.3203,31.2291,31.2877,168627.899
2005-09-01 10:30:00,48.07,48.14,48.01,48.12,57922.99782931567,31.3007,31.3463,31.2617,31.3333,57922.9978
2005-09-01 10:40:00,48.12,48.13,47.99,47.99,75973.95178795842,31.3333,31.3398,31.2486,31.2486,75973.9518
2005-09-01 10:50:00,47.99,48.13,47.98,48.06,75059.97943562207,31.2486,31.3398,31.2421,31.2942,75059.9794
2005-09-01 11:00:00,48.06,48.07,48.02,48.05,107734.49103164628,31.2942,31.3007,31.2682,31.2877,107734.491
2005-09-01 11:10:00,48.06,48.21,48.04,48.07,192162.68707871588,31.2942,31.3919,31.2812,31.3007,192162.6871
2005-09-01 11:20:00,48.06,48.3,48.06,48.15,158459.95658631326,31.2942,31.4505,31.2942,31.3528,158459.9566
2005-09-01 11:30:00,48.16,48.22,48.12,48.21,129784.07403176054,31.3593,31.3984,31.3333,31.3919,129784.074
2005-09-01 11:40:00,48.21,48.36,48.19,48.26,207014.73780418144,31.3919,31.4896,31.3789,31.4244,207014.7378
2005-09-01 11:50:00,48.23,48.28,48.21,48.23,96652.57625956814,31.4049,31.4375,31.3919,31.4049,96652.5763
2005-09-01 12:00:00,48.22,48.26,48.18,48.25,55866.5600365589,31.3984,31.4244,31.3724,31.4179,55866.56
2005-09-01 12:10:00,48.25,48.27,48.19,48.2,87512.85273620473,31.4179,31.431,31.3789,31.3854,87512.8527
2005-09-01 12:20:00,48.19,48.23,48.15,48.23,58722.72363760996,31.3789,31.4049,31.3528,31.4049,58722.7236
2005-09-01 12:30:00,48.22,48.22,48.11,48.13,87284.35964812065,31.3984,31.3984,31.3268,31.3398,87284.3596
2005-09-01 12:40:00,48.13,48.22,48.12,48.19,39643.55078258883,31.3398,31.3984,31.3333,31.3789,39643.5508
2005-09-01 12:50:00,48.19,48.19,48.06,48.1,95510.11081914773,31.3789,31.3789,31.2942,31.3203,95510.1108
2005-09-01 13:00:00,48.1,48.14,48.06,48.11,87284.35964812065,31.3203,31.3463,31.2942,31.3268,87284.3596
2005-09-01 13:10:00,48.12,48.15,48.09,48.13,97223.80897977836,31.3333,31.3528,31.3138,31.3398,97223.809
2005-09-01 13:20:00,48.13,48.15,48.1,48.12,56437.79275676911,31.3398,31.3528,31.3203,31.3333,56437.7928
2005-09-01 13:30:00,48.12,48.18,48.11,48.12,51182.45173083514,31.3333,31.3724,31.3268,31.3333,51182.4517
2005-09-01 13:40:00,48.12,48.12,48.03,48.07,100079.97258082945,31.3333,31.3333,31.2747,31.3007,100079.9726
2005-09-01 13:50:00,48.06,48.12,48.02,48.1,111276.1338969496,31.2942,31.3333,31.2682,31.3203,111276.1339
2005-09-01 14:00:00,48.1,48.1,48.02,48.05,143036.6731406375,31.3203,31.3203,31.2682,31.2877,143036.6731
2005-09-01 14:10:00,48.05,48.12,48.05,48.05,79972.5808294299,31.2877,31.3333,31.2877,31.2877,79972.5808
2005-09-01 14:20:00,48.05,48.17,48.05,48.08,70718.61076202444,31.2877,31.3658,31.2877,31.3072,70718.6108
2005-09-01 14:30:00,48.09,48.15,48.06,48.12,91054.49560150804,31.3138,31.3528,31.2942,31.3333,91054.4956
2005-09-01 14:40:00,48.12,48.17,48.11,48.14,82029.01862218668,31.3333,31.3658,31.3268,31.3463,82029.0186
2005-09-01 14:50:00,48.15,48.21,48.14,48.19,167256.94047755055,31.3528,31.3919,31.3463,31.3789,167256.9405
2005-09-01 15:00:00,48.19,48.29,48.19,48.28,135953.38741003085,31.3789,31.444,31.3789,31.4375,135953.3874
2005-09-01 15:10:00,48.28,48.32,48.24,48.29,92996.6868502228,31.4375,31.4635,31.4114,31.444,92996.6869
2005-09-01 15:20:00,48.27,48.34,48.26,48.34,121101.33668456528,31.431,31.4765,31.4244,31.4765,121101.3367
2005-09-01 15:30:00,48.34,48.41,48.34,48.41,319776.0767736776,31.4765,31.5221,31.4765,31.5221,319776.0768
2005-09-01 15:40:00,48.41,48.42,48.38,48.42,251228.15034845195,31.5221,31.5286,31.5026,31.5286,251228.1503
2005-09-01 15:50:00,48.42,48.46,48.4,48.41,261167.59968010968,31.5286,31.5547,31.5156,31.5221,261167.5997
2005-09-02 09:30:00,48.47,48.47,48.29,48.43,169998.8575345596,31.5612,31.5612,31.444,31.5351,169998.8575
2005-09-02 09:40:00,48.41,48.46,48.39,48.43,51410.944818919226,31.5221,31.5547,31.5091,31.5351,51410.9448
2005-09-02 09:50:00,48.42,48.43,48.29,48.4,164286.53033245745,31.5286,31.5351,31.444,31.5156,164286.5303
2005-09-02 10:00:00,48.4,48.57,48.4,48.54,142922.42659659547,31.5156,31.6263,31.5156,31.6068,142922.4266
2005-09-02 10:10:00,48.54,48.67,48.54,48.63,142008.4542442591,31.6068,31.6914,31.6068,31.6654,142008.4542
2005-09-02 10:20:00,48.67,48.69,48.59,48.62,61236.147606534905,31.6914,31.7044,31.6393,31.6589,61236.1476
2005-09-02 10:30:00,48.63,48.63,48.47,48.6,94139.1522906432,31.6654,31.6654,31.5612,31.6458,94139.1523
2005-09-02 10:40:00,48.59,48.65,48.54,48.61,64777.79047183823,31.6393,31.6784,31.6068,31.6523,64777.7905
2005-09-02 10:50:00,48.61,48.63,48.58,48.6,39872.04387067291,31.6523,31.6654,31.6328,31.6458,39872.0439
2005-09-02 11:00:00,48.59,48.65,48.58,48.59,37701.3595338741,31.6393,31.6784,31.6328,31.6393,37701.3595
2005-09-02 11:10:00,48.58,48.58,48.52,48.52,145550.09710956243,31.6328,31.6328,31.5937,31.5937,145550.0971
2005-09-02 11:20:00,48.51,48.52,48.45,48.47,93339.4264823489,31.5872,31.5937,31.5482,31.5612,93339.4265
2005-09-02 11:30:00,48.47,48.47,48.4,48.41,92196.96104192849,31.5612,31.5612,31.5156,31.5221,92196.961
2005-09-02 11:40:00,48.41,48.45,48.4,48.41,32788.75814006626,31.5221,31.5482,31.5156,31.5221,32788.7581
2005-09-02 11:50:00,48.42,48.43,48.41,48.43,198446.2470010282,31.5286,31.5351,31.5221,31.5351,198446.247
2005-09-02 12:00:00,48.42,48.51,48.41,48.49,51525.19136296127,31.5286,31.5872,31.5221,31.5742,51525.1914
2005-09-02 12:10:00,48.5,48.51,48.47,48.51,33931.223580486694,31.5807,31.5872,31.5612,31.5872,33931.2236
2005-09-02 12:20:00,48.52,48.61,48.51,48.55,79744.08774134582,31.5937,31.6523,31.5872,31.6133,79744.0877
2005-09-02 12:30:00,48.56,48.63,48.56,48.61,72203.81583457101,31.6198,31.6654,31.6198,31.6523,72203.8158
2005-09-02 12:40:00,48.61,48.62,48.6,48.62,78258.88266879927,31.6523,31.6589,31.6458,31.6589,78258.8827
2005-09-02 12:50:00,48.62,48.64,48.58,48.59,73689.02090711756,31.6589,31.6719,31.6328,31.6393,73689.0209
2005-09-02 13:00:00,48.59,48.63,48.59,48.61,44327.65908831258,31.6393,31.6654,31.6393,31.6523,44327.6591
2005-09-02 13:10:00,48.61,48.61,48.56,48.57,29475.608362847022,31.6523,31.6523,31.6198,31.6263,29475.6084
2005-09-02 13:20:00,48.57,48.62,48.55,48.59,71746.82965840283,31.6263,31.6589,31.6133,31.6393,71746.8297
2005-09-02 13:30:00,48.6,48.6,48.56,48.58,43642.17982406032,31.6458,31.6458,31.6198,31.6328,43642.1798
2005-09-02 13:40:00,48.59,48.61,48.55,48.57,41928.48166342968,31.6393,31.6523,31.6133,31.6263,41928.4817
2005-09-02 13:50:00,48.58,48.61,48.56,48.58,58836.970181652,31.6328,31.6523,31.6198,31.6328,58836.9702
2005-09-02 14:00:00,48.59,48.61,48.59,48.59,51639.43790700332,31.6393,31.6523,31.6393,31.6393,51639.4379
2005-09-02 14:10:00,48.59,48.62,48.57,48.61,54952.58768422256,31.6393,31.6589,31.6263,31.6523,54952.5877
2005-09-02 14:20:00,48.61,48.61,48.58,48.59,16451.502342054155,31.6523,31.6523,31.6328,31.6393,16451.5023
2005-09-02 14:30:00,48.59,48.61,48.54,48.54,45241.63144064892,31.6393,31.6523,31.6068,31.6068,45241.6314
2005-09-02 14:40:00,48.54,48.55,48.54,48.55,23077.80189649263,31.6068,31.6133,31.6068,31.6133,23077.8019
2005-09-02 14:50:00,48.55,48.59,48.54,48.59,38501.0853421684,31.6133,31.6393,31.6068,31.6393,38501.0853
2005-09-02 15:00:00,48.59,48.66,48.59,48.66,53238.88952359191,31.6393,31.6849,31.6393,31.6849,53238.8895
2005-09-02 15:10:00,48.66,48.66,48.6,48.6,111961.61316120188,31.6849,31.6849,31.6458,31.6458,111961.6132
2005-09-02 15:20:00,48.6,48.62,48.58,48.58,42956.70055980807,31.6458,31.6589,31.6328,31.6328,42956.7006
2005-09-02 15:30:00,48.57,48.57,48.51,48.54,211584.5995658632,31.6263,31.6263,31.5872,31.6068,211584.5996
2005-09-02 15:40:00,48.54,48.55,48.47,48.49,141665.714612133,31.6068,31.6133,31.5612,31.5742,141665.7146
2005-09-02 15:50:00,48.5,48.51,48.47,48.48,136638.8666742831,31.5807,31.5872,31.5612,31.5677,136638.8667
2005-09-06 09:30:00,48.62,48.75,48.55,48.75,228378.84154004345,31.6589,31.7435,31.6133,31.7435,228378.8415
2005-09-06 09:40:00,48.75,48.82,48.74,48.79,127841.88278304582,31.7435,31.7891,31.737,31.7696,127841.8828
2005-09-06 09:50:00,48.78,48.8,48.69,48.73,66605.7351765109,31.763,31.7761,31.7044,31.7305,66605.7352
2005-09-06 10:00:00,48.73,48.93,48.73,48.92,129555.58094367644,31.7305,31.8607,31.7305,31.8542,129555.5809
2005-09-06 10:10:00,48.92,49.1,48.9,49.1,250542.6710841997,31.8542,31.9714,31.8412,31.9714,250542.6711
2005-09-06 10:20:00,49.12,49.29,49.1,49.27,194104.8783274306,31.9844,32.0951,31.9714,32.0821,194104.8783
2005-09-06 10:30:00,49.27,49.38,49.26,49.38,188963.78384553868,32.0821,32.1537,32.0756,32.1537,188963.7838
2005-09-06 10:40:00,49.38,49.52,49.37,49.45,357363.18976350967,32.1537,32.2449,32.1472,32.1993,357363.1898
2005-09-06 10:50:00,49.45,49.49,49.41,49.44,243345.13880955105,32.1993,32.2254,32.1733,32.1928,243345.1388
2005-09-06 11:00:00,49.43,49.44,49.4,49.44,129441.33439963442,32.1863,32.1928,32.1668,32.1928,129441.3344
2005-09-06 11:10:00,49.44,49.46,49.41,49.45,184965.1548040672,32.1928,32.2058,32.1733,32.1993,184965.1548
2005-09-06 11:20:00,49.45,49.45,49.41,49.43,163829.54415628928,32.1993,32.1993,32.1733,32.1863,163829.5442
2005-09-06 11:30:00,49.43,49.45,49.43,49.43,108876.95647206673,32.1863,32.1993,32.1863,32.1863,108876.9565
2005-09-06 11:40:00,49.43,49.46,49.43,49.46,194904.6041357249,32.1863,32.2058,32.1863,32.2058,194904.6041
2005-09-06 11:50:00,49.46,49.48,49.45,49.45,31417.79961156175,32.2058,32.2188,32.1993,32.1993,31417.7996
2005-09-06 12:00:00,49.46,49.48,49.45,49.46,34730.94938878099,32.2058,32.2188,32.1993,32.2058,34730.9494
2005-09-06 12:10:00,49.46,49.49,49.46,49.47,74260.25362732778,32.2058,32.2254,32.2058,32.2123,74260.2536
2005-09-06 12:20:00,49.47,49.49,49.45,49.46,107620.24448760426,32.2123,32.2254,32.1993,32.2058,107620.2445
2005-09-06 12:30:00,49.46,49.48,49.43,49.43,150919.68467953845,32.2058,32.2188,32.1863,32.1863,150919.6847
2005-09-06 12:40:00,49.43,49.47,49.42,49.45,74374.50017136981,32.1863,32.2123,32.1798,32.1993,74374.5002
2005-09-06 12:50:00,49.45,49.53,49.45,49.53,1069119.1591454358,32.1993,32.2514,32.1993,32.2514,1069119.1591
2005-09-06 13:00:00,49.52,49.59,49.52,49.59,311550.3256026505,32.2449,32.2905,32.2449,32.2905,311550.3256
2005-09-06 13:10:00,49.59,49.75,49.58,49.75,241745.6871929624,32.2905,32.3947,32.284,32.3947,241745.6872
2005-09-06 13:20:00,49.75,49.78,49.68,49.78,305723.75185650634,32.3947,32.4142,32.3491,32.4142,305723.7519
2005-09-06 13:30:00,49.78,49.89,49.78,49.89,584713.8124071747,32.4142,32.4858,32.4142,32.4858,584713.8124
2005-09-06 13:40:00,49.88,49.88,49.71,49.8,172283.78841540043,32.4793,32.4793,32.3686,32.4272,172283.7884
2005-09-06 13:50:00,49.8,49.87,49.76,49.86,106477.77904718382,32.4272,32.4728,32.4012,32.4663,106477.779
2005-09-06 14:00:00,49.85,49.87,49.81,49.82,178681.59488175483,32.4598,32.4728,32.4337,32.4402,178681.5949
2005-09-06 14:10:00,49.81,49.81,49.72,49.72,316234.4339083743,32.4337,32.4337,32.3751,32.3751,316234.4339
2005-09-06 14:20:00,49.71,49.75,49.71,49.73,154918.31372100994,32.3686,32.3947,32.3686,32.3816,154918.3137
2005-09-06 14:30:00,49.73,49.73,49.64,49.71,111390.38044099166,32.3816,32.3816,32.323,32.3686,111390.3804
2005-09-06 14:40:00,49.71,49.73,49.7,49.71,79172.8550211356,32.3686,32.3816,32.3621,32.3686,79172.855
2005-09-06 14:50:00,49.7,49.76,49.69,49.74,114817.77676225296,32.3621,32.4012,32.3556,32.3881,114817.7768
2005-09-06 15:00:00,49.75,49.8,49.42,49.79,199474.4658974066,32.3947,32.4272,32.1798,32.4207,199474.4659
2005-09-06 15:10:00,49.79,49.87,49.79,49.86,198103.5073689021,32.4207,32.4728,32.4207,32.4663,198103.5074
2005-09-06 15:20:00,49.87,49.92,49.83,49.84,319319.0905975094,32.4728,32.5054,32.4467,32.4533,319319.0906
2005-09-06 15:30:00,49.83,49.87,49.78,49.81,168513.65246201304,32.4467,32.4728,32.4142,32.4337,168513.6525
2005-09-06 15:40:00,49.81,49.82,49.75,49.79,275448.417685365,32.4337,32.4402,32.3947,32.4207,275448.4177
2005-09-06 15:50:00,49.79,49.87,49.78,49.85,490688.9066605735,32.4207,32.4728,32.4142,32.4598,490688.9067
2005-09-07 09:30:00,49.86,50.17,49.86,50.16,505198.21775391296,32.4663,32.6681,32.4663,32.6616,505198.2178
2005-09-07 09:40:00,50.16,50.2,49.99,50.11,506911.9159145436,32.6616,32.6877,32.5509,32.6291,506911.9159
2005-09-07 09:50:00,50.09,50.22,50.01,50.04,222895.00742602532,32.616,32.7007,32.564,32.5835,222895.0074
2005-09-07 10:00:00,50.03,50.17,50.03,50.17,320690.04912601394,32.577,32.6681,32.577,32.6681,320690.0491
2005-09-07 10:10:00,50.17,50.24,50.12,50.15,298640.4661258997,32.6681,32.7137,32.6356,32.6551,298640.4661
2005-09-07 10:20:00,50.15,50.16,50.05,50.06,338512.5099965726,32.6551,32.6616,32.59,32.5965,338512.51
2005-09-07 10:30:00,50.05,50.09,50.03,50.06,114360.79058608475,32.59,32.616,32.577,32.5965,114360.7906
2005-09-07 10:40:00,50.06,50.12,50.06,50.08,254084.31394950303,32.5965,32.6356,32.5965,32.6095,254084.3139
2005-09-07 10:50:00,50.08,50.11,49.99,50.01,235005.1410944819,32.6095,32.6291,32.5509,32.564,235005.1411
2005-09-07 11:00:00,50.01,50.07,50.01,50.07,192962.41288701017,32.564,32.603,32.564,32.603,192962.4129
2005-09-07 11:10:00,50.07,50.07,49.98,49.98,72889.29509882326,32.603,32.603,32.5444,32.5444,72889.2951
2005-09-07 11:20:00,49.99,49.99,49.87,49.9,150462.69850337028,32.5509,32.5509,32.4728,32.4923,150462.6985
2005-09-07 11:30:00,49.89,49.89,49.84,49.87,178795.84142579688,32.4858,32.4858,32.4533,32.4728,178795.8414
2005-09-07 11:40:00,49.87,49.89,49.85,49.87,61578.88723866103,32.4728,32.4858,32.4598,32.4728,61578.8872
2005-09-07 11:50:00,49.87,49.89,49.82,49.87,199474.4658974066,32.4728,32.4858,32.4402,32.4728,199474.4659
2005-09-07 12:00:00,49.88,49.9,49.83,49.87,260939.1065920256,32.4793,32.4923,32.4467,32.4728,260939.1066
2005-09-07 12:10:00,49.88,49.88,49.81,49.81,51182.45173083514,32.4793,32.4793,32.4337,32.4337,51182.4517
2005-09-07 12:20:00,49.81,49.82,49.8,49.81,49811.49320233063,32.4337,32.4402,32.4272,32.4337,49811.4932
2005-09-07 12:30:00,49.81,49.84,49.8,49.84,78830.11538900949,32.4337,32.4533,32.4272,32.4533,78830.1154
2005-09-07 12:40:00,49.83,49.86,49.82,49.84,106135.03941505768,32.4467,32.4663,32.4402,32.4533,106135.0394
2005-09-07 12:50:00,49.84,49.84,49.76,49.77,168513.65246201304,32.4533,32.4533,32.4012,32.4077,168513.6525
2005-09-07 13:00:00,49.77,49.78,49.69,49.73,131155.03256026504,32.4077,32.4142,32.3556,32.3816,131155.0326
2005-09-07 13:10:00,49.74,49.88,49.73,49.87,98366.2744201988,32.3881,32.4793,32.3816,32.4728,98366.2744
2005-09-07 13:20:00,49.87,49.93,49.86,49.87,134125.44270535815,32.4728,32.5119,32.4663,32.4728,134125.4427
2005-09-07 13:30:00,49.87,49.88,49.83,49.87,113446.81823374845,32.4728,32.4793,32.4467,32.4728,113446.8182
2005-09-07 13:40:00,49.87,49.89,49.86,49.87,126585.17079858336,32.4728,32.4858,32.4663,32.4728,126585.1708
2005-09-07 13:50:00,49.87,49.9,49.87,49.9,292585.3992916714,32.4728,32.4923,32.4728,32.4923,292585.3993
2005-09-07 14:00:00,49.89,49.93,49.87,49.9,253627.32777333487,32.4858,32.5119,32.4728,32.4923,253627.3278
2005-09-07 14:10:00,49.9,49.93,49.89,49.9,98023.53478807266,32.4923,32.5119,32.4858,32.4923,98023.5348
2005-09-07 14:20:00,49.91,49.94,49.87,49.89,116531.4749228836,32.4988,32.5184,32.4728,32.4858,116531.4749
2005-09-07 14:30:00,49.89,49.91,49.88,49.91,110704.9011767394,32.4858,32.4988,32.4793,32.4988,110704.9012
2005-09-07 14:40:00,49.92,49.97,49.9,49.96,87741.34582428882,32.5054,32.5379,32.4923,32.5314,87741.3458
2005-09-07 14:50:00,49.95,50.01,49.95,50.01,75288.47252370616,32.5249,32.564,32.5249,32.564,75288.4725
2005-09-07 15:00:00,50.01,50.06,49.98,50.04,134810.9219696104,32.564,32.5965,32.5444,32.5835,134810.922
2005-09-07 15:10:00,50.05,50.15,50.05,50.13,173312.0073117788,32.59,32.6551,32.59,32.6421,173312.0073
2005-09-07 15:20:00,50.13,50.17,50.11,50.15,134353.93579344224,32.6421,32.6681,32.6291,32.6551,134353.9358
2005-09-07 15:30:00,50.15,50.15,50.12,50.13,121329.82977264938,32.6551,32.6551,32.6356,32.6421,121329.8298
2005-09-07 15:40:00,50.12,50.15,50.12,50.13,230435.2793328002,32.6356,32.6551,32.6356,32.6421,230435.2793
2005-09-07 15:50:00,50.13,50.19,50.13,50.19,281617.7310636353,32.6421,32.6812,32.6421,32.6812,281617.7311
2005-09-08 09:30:00,50.24,50.29,50.22,50.22,349365.9316805667,32.7137,32.7463,32.7007,32.7007,349365.9317
2005-09-08 09:40:00,50.22,50.24,50.13,50.15,180623.78613046955,32.7007,32.7137,32.6421,32.6551,180623.7861
2005-09-08 09:50:00,50.15,50.22,50.11,50.2,188963.78384553868,32.6551,32.7007,32.6291,32.6877,188963.7838
2005-09-08 10:00:00,50.21,50.21,50.15,50.18,239689.24940020565,32.6942,32.6942,32.6551,32.6747,239689.2494
2005-09-08 10:10:00,50.18,50.25,50.17,50.24,446932.4802924712,32.6747,32.7202,32.6681,32.7137,446932.4803
2005-09-08 10:20:00,50.24,50.26,50.23,50.24,320004.5698617617,32.7137,32.7267,32.7072,32.7137,320004.5699
2005-09-08 10:30:00,50.24,50.32,50.23,50.31,230435.2793328002,32.7137,32.7658,32.7072,32.7593,230435.2793
2005-09-08 10:40:00,50.3,50.33,50.26,50.27,218896.37838455383,32.7528,32.7723,32.7267,32.7333,218896.3784
2005-09-08 10:50:00,50.26,50.32,50.22,50.32,84313.94950302753,32.7267,32.7658,32.7007,32.7658,84313.9495
2005-09-08 11:00:00,50.31,50.31,50.23,50.23,78487.37575688335,32.7593,32.7593,32.7072,32.7072,78487.3758
2005-09-08 11:10:00,50.24,50.26,50.22,50.22,62264.36650291329,32.7137,32.7267,32.7007,32.7007,62264.3665
2005-09-08 11:20:00,50.23,50.29,50.22,50.24,50839.71209870902,32.7072,32.7463,32.7007,32.7137,50839.7121
2005-09-08 11:30:00,50.25,50.29,50.24,50.26,61121.90106249286,32.7202,32.7463,32.7137,32.7267,61121.9011
2005-09-08 11:40:00,50.26,50.36,50.23,50.36,128298.868959214,32.7267,32.7919,32.7072,32.7919,128298.869
2005-09-08 11:50:00,50.35,50.36,50.25,50.25,34616.702844738946,32.7853,32.7919,32.7202,32.7202,34616.7028
2005-09-08 12:00:00,50.26,50.27,50.24,50.25,59979.43562207244,32.7267,32.7333,32.7137,32.7202,59979.4356
2005-09-08 12:10:00,50.25,50.3,50.23,50.29,99051.75368445105,32.7202,32.7528,32.7072,32.7463,99051.7537
2005-09-08 12:20:00,50.29,50.3,50.23,50.23,169656.11790243344,32.7463,32.7528,32.7072,32.7072,169656.1179
2005-09-08 12:30:00,50.24,50.24,50.22,50.23,66148.74900034274,32.7137,32.7137,32.7007,32.7072,66148.749
2005-09-08 12:40:00,50.23,50.27,50.23,50.25,70718.61076202444,32.7072,32.7333,32.7072,32.7202,70718.6108
2005-09-08 12:50:00,50.25,50.27,50.24,50.27,59293.95635782018,32.7202,32.7333,32.7137,32.7333,59293.9564
2005-09-08 13:00:00,50.27,50.29,50.25,50.28,67862.44716097339,32.7333,32.7463,32.7202,32.7398,67862.4472
2005-09-08 13:10:00,50.29,50.32,50.28,50.29,29018.62218667885,32.7463,32.7658,32.7398,32.7463,29018.6222
2005-09-08 13:20:00,50.29,50.3,50.27,50.28,30503.82725922541,32.7463,32.7528,32.7333,32.7398,30503.8273
2005-09-08 13:30:00,50.28,50.3,50.24,50.26,81229.29281389237,32.7398,32.7528,32.7137,32.7267,81229.2928
2005-09-08 13:40:00,50.25,50.25,50.24,50.25,139495.03027533417,32.7202,32.7202,32.7137,32.7202,139495.0303
2005-09-08 13:50:00,50.25,50.27,50.23,50.26,119273.3919798926,32.7202,32.7333,32.7072,32.7267,119273.392
2005-09-08 14:00:00,50.26,50.28,50.25,50.26,235005.1410944819,32.7267,32.7398,32.7202,32.7267,235005.1411
2005-09-08 14:10:00,50.26,50.26,50.17,50.2,101450.93110933396,32.7267,32.7267,32.6681,32.6877,101450.9311
2005-09-08 14:20:00,50.2,50.2,50.15,50.17,77116.41722837884,32.6877,32.6877,32.6551,32.6681,77116.4172
2005-09-08 14:30:00,50.17,50.23,50.16,50.18,68433.67988118359,32.6681,32.7072,32.6616,32.6747,68433.6799
2005-09-08 14:40:00,50.19,50.22,50.17,50.2,101108.19147720782,32.6812,32.7007,32.6681,32.6877,101108.1915
2005-09-08 14:50:00,50.19,50.2,50.14,50.15,58494.23054952588,32.6812,32.6877,32.6486,32.6551,58494.2305
2005-09-08 15:00:00,50.14,50.14,50.09,50.1,153547.35519250543,32.6486,32.6486,32.616,32.6226,153547.3552
2005-09-08 15:10:00,50.11,50.11,50.05,50.08,191705.7009025477,32.6291,32.6291,32.59,32.6095,191705.7009
2005-09-08 15:20:00,50.08,50.1,50.07,50.09,123043.52793328004,32.6095,32.6226,32.603,32.616,123043.5279
2005-09-08 15:30:00,50.09,50.12,50.08,50.09,129669.8274877185,32.616,32.6356,32.6095,32.616,129669.8275
2005-09-08 15:40:00,50.09,50.1,50.07,50.09,135039.4150576945,32.616,32.6226,32.603,32.616,135039.4151
2005-09-08 15:50:00,50.09,50.19,50.09,50.17,221409.8023534788,32.616,32.6812,32.616,32.6681,221409.8024
2005-09-09 09:30:00,50.2,50.24,50.17,50.24,558208.6141894208,32.6877,32.7137,32.6681,32.7137,558208.6142
2005-09-09 09:40:00,50.24,50.28,50.24,50.28,60322.17525419856,32.7137,32.7398,32.7137,32.7398,60322.1753
2005-09-09 09:50:00,50.28,50.43,50.27,50.4,203358.84839483607,32.7398,32.8374,32.7333,32.8179,203358.8484
2005-09-09 10:00:00,50.41,50.52,50.41,50.5,139837.76990746032,32.8244,32.896,32.8244,32.883,139837.7699
2005-09-09 10:10:00,50.5,50.61,50.48,50.61,209756.65486119044,32.883,32.9546,32.87,32.9546,209756.6549
2005-09-09 10:20:00,50.63,50.99,50.61,50.98,508968.3537073004,32.9677,33.2021,32.9546,33.1956,508968.3537
2005-09-09 10:30:00,50.98,50.98,50.82,50.88,221981.035073689,33.1956,33.1956,33.0914,33.1305,221981.0351
2005-09-09 10:40:00,50.88,50.89,50.75,50.77,264480.74945732893,33.1305,33.137,33.0458,33.0588,264480.7495
2005-09-09 10:50:00,50.77,50.82,50.77,50.78,204158.57420313035,33.0588,33.0914,33.0588,33.0653,204158.5742
2005-09-09 11:00:00,50.77,50.81,50.73,50.73,196504.0557523135,33.0588,33.0849,33.0328,33.0328,196504.0558
2005-09-09 11:10:00,50.73,50.85,50.73,50.85,63749.57157545984,33.0328,33.1109,33.0328,33.1109,63749.5716
2005-09-09 11:20:00,50.85,50.89,50.84,50.86,105335.3136067634,33.1109,33.137,33.1044,33.1174,105335.3136
2005-09-09 11:30:00,50.87,51.03,50.87,51.03,264823.48908945505,33.1239,33.2281,33.1239,33.2281,264823.4891
2005-09-09 11:40:00,51.02,51.19,51.0,51.18,195475.8368559351,33.2216,33.3323,33.2086,33.3258,195475.8369
2005-09-09 11:50:00,51.19,51.3,51.17,51.29,182908.7170113104,33.3323,33.4039,33.3193,33.3974,182908.717
2005-09-09 12:00:00,51.28,51.31,51.23,51.28,243687.8784416772,33.3909,33.4105,33.3584,33.3909,243687.8784
2005-09-09 12:10:00,51.28,51.28,51.25,51.27,143379.41277276364,33.3909,33.3909,33.3714,33.3844,143379.4128
2005-09-09 12:20:00,51.28,51.34,51.24,51.3,162572.8321718268,33.3909,33.43,33.3649,33.4039,162572.8322
2005-09-09 12:30:00,51.31,51.31,51.22,51.22,104649.83434251114,33.4105,33.4105,33.3518,33.3518,104649.8343
2005-09-09 12:40:00,51.23,51.26,51.22,51.26,144750.37130126814,33.3584,33.3779,33.3518,33.3779,144750.3713
2005-09-09 12:50:00,51.26,51.26,51.16,51.16,86941.62001599451,33.3779,33.3779,33.3128,33.3128,86941.62
2005-09-09 13:00:00,51.16,51.16,50.99,50.99,274191.70570090256,33.3128,33.3128,33.2021,33.2021,274191.7057
2005-09-09 13:10:00,50.99,51.06,50.97,51.05,120758.59705243916,33.2021,33.2477,33.1891,33.2412,120758.5971
2005-09-09 13:20:00,51.05,51.1,51.02,51.02,101679.42419741803,33.2412,33.2737,33.2216,33.2216,101679.4242
2005-09-09 13:30:00,51.02,51.04,50.95,51.03,126013.93807837312,33.2216,33.2346,33.176,33.2281,126013.9381
2005-09-09 13:40:00,51.03,51.03,50.94,50.98,186907.3460527819,33.2281,33.2281,33.1695,33.1956,186907.3461
2005-09-09 13:50:00,50.98,50.99,50.93,50.93,56780.53238889523,33.1956,33.2021,33.163,33.163,56780.5324
2005-09-09 14:00:00,50.93,50.94,50.76,50.76,164743.51650862562,33.163,33.1695,33.0523,33.0523,164743.5165
2005-09-09 14:10:00,50.76,50.83,50.74,50.78,106706.27213526792,33.0523,33.0979,33.0393,33.0653,106706.2721
2005-09-09 14:20:00,50.78,50.88,50.76,50.87,74374.50017136981,33.0653,33.1305,33.0523,33.1239,74374.5002
2005-09-09 14:30:00,50.87,50.88,50.83,50.83,151490.9173997487,33.1239,33.1305,33.0979,33.0979,151490.9174
2005-09-09 14:40:00,50.82,50.82,50.77,50.78,116188.73529075744,33.0914,33.0914,33.0588,33.0653,116188.7353
2005-09-09 14:50:00,50.78,50.89,50.78,50.82,123614.76065349024,33.0653,33.137,33.0653,33.0914,123614.7607
2005-09-09 15:00:00,50.8,50.82,50.78,50.78,175711.18473666173,33.0784,33.0914,33.0653,33.0653,175711.1847
2005-09-09 15:10:00,50.78,50.82,50.76,50.79,173083.51422369474,33.0653,33.0914,33.0523,33.0719,173083.5142
2005-09-09 15:20:00,50.79,50.9,50.78,50.9,100765.45184508168,33.0719,33.1435,33.0653,33.1435,100765.4518
2005-09-09 15:30:00,50.9,50.91,50.88,50.9,127841.88278304582,33.1435,33.15,33.1305,33.1435,127841.8828
2005-09-09 15:40:00,50.89,50.99,50.89,50.99,232377.4705815149,33.137,33.2021,33.137,33.2021,232377.4706
2005-09-09 15:50:00,50.99,51.0,50.97,50.99,432537.4157431738,33.2021,33.2086,33.1891,33.2021,432537.4157
2005-09-12 09:30:00,50.85,50.94,50.84,50.92,338055.5238204044,33.1109,33.1695,33.1044,33.1565,338055.5238
2005-09-12 09:40:00,50.93,51.17,50.93,51.17,195704.3299440192,33.163,33.3193,33.163,33.3193,195704.3299
2005-09-12 09:50:00,51.16,51.37,51.16,51.36,383068.66217296926,33.3128,33.4495,33.3128,33.443,383068.6622
2005-09-12 10:00:00,51.36,51.4,51.34,51.38,261281.84622415173,33.443,33.4691,33.43,33.456,261281.8462
2005-09-12 10:10:00,51.38,51.38,51.29,51.3,92653.94721809664,33.456,33.456,33.3974,33.4039,92653.9472
2005-09-12 10:20:00,51.31,51.31,51.26,51.28,212841.3115503256,33.4105,33.4105,33.3779,33.3909,212841.3116
2005-09-12 10:30:00,51.28,51.28,51.2,51.25,287215.8117216954,33.3909,33.3909,33.3388,33.3714,287215.8117
2005-09-12 10:40:00,51.25,51.36,51.24,51.36,186793.09950873983,33.3714,33.443,33.3649,33.443,186793.0995
2005-09-12 10:50:00,51.37,51.4,51.36,51.39,458242.8881526334,33.4495,33.4691,33.443,33.4625,458242.8882
2005-09-12 11:00:00,51.39,51.39,51.34,51.38,116074.48874671542,33.4625,33.4625,33.43,33.456,116074.4887
2005-09-12 11:10:00,51.38,51.42,51.37,51.41,268250.88541071635,33.456,33.4821,33.4495,33.4756,268250.8854
2005-09-12 11:20:00,51.41,51.47,51.4,51.46,233177.1963898092,33.4756,33.5146,33.4691,33.5081,233177.1964
2005-09-12 11:30:00,51.46,51.51,51.44,51.51,149434.4796069919,33.5081,33.5407,33.4951,33.5407,149434.4796
2005-09-12 11:40:00,51.53,51.61,51.49,51.61,171484.06260710614,33.5537,33.6058,33.5277,33.6058,171484.0626
2005-09-12 11:50:00,51.61,51.62,51.57,51.61,234548.15491831367,33.6058,33.6123,33.5797,33.6058,234548.1549
2005-09-12 12:00:00,51.62,51.62,51.5,51.51,203130.355306752,33.6123,33.6123,33.5342,33.5407,203130.3553
2005-09-12 12:10:00,51.5,51.57,51.5,51.56,238546.7839597852,33.5342,33.5797,33.5342,33.5732,238546.784
2005-09-12 12:20:00,51.57,51.62,51.56,51.62,178338.85524962872,33.5797,33.6123,33.5732,33.6123,178338.8552
2005-09-12 12:30:00,51.62,51.72,51.61,51.71,219124.87147263795,33.6123,33.6774,33.6058,33.6709,219124.8715
2005-09-12 12:40:00,51.71,51.87,51.67,51.7,285273.6204729807,33.6709,33.7751,33.6449,33.6644,285273.6205
2005-09-12 12:50:00,51.7,51.7,51.63,51.65,217182.68022392323,33.6644,33.6644,33.6188,33.6318,217182.6802
2005-09-12 13:00:00,51.65,51.68,51.64,51.67,145550.09710956243,33.6318,33.6514,33.6253,33.6449,145550.0971
2005-09-12 13:10:00,51.67,51.69,51.65,51.69,140409.0026276705,33.6449,33.6579,33.6318,33.6579,140409.0026
2005-09-12 13:20:00,51.67,51.7,51.65,51.7,134582.42888152634,33.6449,33.6644,33.6318,33.6644,134582.4289
2005-09-12 13:30:00,51.7,51.71,51.68,51.69,101565.17765337598,33.6644,33.6709,33.6514,33.6579,101565.1777
2005-09-12 13:40:00,51.68,51.74,51.68,51.69,181652.005026848,33.6514,33.6904,33.6514,33.6579,181652.005
2005-09-12 13:50:00,51.7,51.7,51.64,51.64,363989.4893179481,33.6644,33.6644,33.6253,33.6253,363989.4893
2005-09-12 14:00:00,51.64,51.78,51.64,51.78,236376.0996229864,33.6253,33.7165,33.6253,33.7165,236376.0996
2005-09-12 14:10:00,51.79,51.84,51.75,51.83,465211.927339198,33.723,33.7556,33.697,33.749,465211.9273
2005-09-12 14:20:00,51.83,51.84,51.72,51.75,240260.4821204159,33.749,33.7556,33.6774,33.697,240260.4821
2005-09-12 14:30:00,51.74,51.75,51.6,51.64,384096.88106934767,33.6904,33.697,33.5993,33.6253,384096.8811
2005-09-12 14:40:00,51.64,51.65,51.54,51.63,231349.2516851365,33.6253,33.6318,33.5602,33.6188,231349.2517
2005-09-12 14:50:00,51.63,51.64,51.59,51.59,170341.5971666857,33.6188,33.6253,33.5928,33.5928,170341.5972
2005-09-12 15:00:00,51.59,51.62,51.42,51.47,198560.49354507023,33.5928,33.6123,33.4821,33.5146,198560.4935
2005-09-12 15:10:00,51.47,51.49,51.42,51.49,254541.3001256712,33.5146,33.5277,33.4821,33.5277,254541.3001
2005-09-12 15:20:00,51.49,51.55,51.4,51.42,195247.34376785104,33.5277,33.5667,33.4691,33.4821,195247.3438
2005-09-12 15:30:00,51.42,51.5,51.38,51.38,241060.2079287101,33.4821,33.5342,33.456,33.456,241060.2079
2005-09-12 15:40:00,51.38,51.38,51.32,51.32,220381.58345710044,33.456,33.456,33.417,33.417,220381.5835
2005-09-12 15:50:00,51.29,51.31,51.25,51.28,401805.0953958643,33.3974,33.4105,33.3714,33.3909,401805.0954
2005-09-13 09:30:00,51.07,51.19,51.01,51.01,337827.0307323204,33.2542,33.3323,33.2151,33.2151,337827.0307
2005-09-13 09:40:00,51.01,51.13,50.99,51.12,130698.04638409687,33.2151,33.2932,33.2021,33.2867,130698.0464
2005-09-13 09:50:00,51.11,51.11,50.92,50.99,213412.5442705358,33.2802,33.2802,33.1565,33.2021,213412.5443
2005-09-13 10:00:00,50.99,51.06,50.85,50.85,188506.7976693705,33.2021,33.2477,33.1109,33.1109,188506.7977
2005-09-13 10:10:00,50.86,50.86,50.8,50.85,160402.14783502798,33.1174,33.1174,33.0784,33.1109,160402.1478
2005-09-13 10:20:00,50.85,50.85,50.75,50.78,186107.6202444876,33.1109,33.1109,33.0458,33.0653,186107.6202
2005-09-13 10:30:00,50.78,50.83,50.74,50.75,108876.95647206673,33.0653,33.0979,33.0393,33.0458,108876.9565
2005-09-13 10:40:00,50.74,50.75,50.68,50.7,139495.03027533417,33.0393,33.0458,33.0002,33.0132,139495.0303
2005-09-13 10:50:00,50.71,50.74,50.68,50.68,100765.45184508168,33.0198,33.0393,33.0002,33.0002,100765.4518
2005-09-13 11:00:00,50.68,50.71,50.57,50.59,192962.41288701017,33.0002,33.0198,32.9286,32.9416,192962.4129
2005-09-13 11:10:00,50.59,50.66,50.58,50.63,92768.19376213868,32.9416,32.9872,32.9351,32.9677,92768.1938
2005-09-13 11:20:00,50.63,50.66,50.57,50.63,91968.4679538444,32.9677,32.9872,32.9286,32.9677,91968.468
2005-09-13 11:30:00,50.64,50.71,50.64,50.69,81000.79972580829,32.9742,33.0198,32.9742,33.0067,81000.7997
2005-09-13 11:40:00,50.69,50.71,50.62,50.67,143036.6731406375,33.0067,33.0198,32.9612,32.9937,143036.6731
2005-09-13 11:50:00,50.67,50.7,50.63,50.64,155489.54644122015,32.9937,33.0132,32.9677,32.9742,155489.5464
2005-09-13 12:00:00,50.65,50.7,50.63,50.67,84428.19604706958,32.9807,33.0132,32.9677,32.9937,84428.196
2005-09-13 12:10:00,50.67,50.7,50.64,50.66,44441.90563235463,32.9937,33.0132,32.9742,32.9872,44441.9056
2005-09-13 12:20:00,50.67,50.73,50.67,50.71,46612.58996915344,32.9937,33.0328,32.9937,33.0198,46612.59
2005-09-13 12:30:00,50.71,50.75,50.7,50.72,93453.67302639096,33.0198,33.0458,33.0132,33.0263,93453.673
2005-09-13 12:40:00,50.73,50.74,50.69,50.71,96538.32971552612,33.0328,33.0393,33.0067,33.0198,96538.3297
2005-09-13 12:50:00,50.71,50.77,50.71,50.77,124185.99337370045,33.0198,33.0588,33.0198,33.0588,124185.9934
2005-09-13 13:00:00,50.78,50.82,50.72,50.73,71061.35039415058,33.0653,33.0914,33.0263,33.0328,71061.3504
2005-09-13 13:10:00,50.72,50.77,50.72,50.76,29818.34799497315,33.0263,33.0588,33.0263,33.0523,29818.348
2005-09-13 13:20:00,50.77,50.77,50.71,50.76,61464.64069461899,33.0588,33.0588,33.0198,33.0523,61464.6407
2005-09-13 13:30:00,50.76,50.78,50.72,50.77,87398.60619216268,33.0523,33.0653,33.0263,33.0588,87398.6062
2005-09-13 13:40:00,50.77,50.78,50.7,50.76,102250.65691762824,33.0588,33.0653,33.0132,33.0523,102250.6569
2005-09-13 13:50:00,50.76,50.78,50.76,50.78,63064.09231120758,33.0523,33.0653,33.0523,33.0653,63064.0923
2005-09-13 14:00:00,50.78,50.9,50.74,50.86,107734.49103164628,33.0653,33.1435,33.0393,33.1174,107734.491
2005-09-13 14:10:00,50.87,50.95,50.87,50.89,122243.80212498573,33.1239,33.176,33.1239,33.137,122243.8021
2005-09-13 14:20:00,50.9,50.96,50.85,50.85,76887.92414029475,33.1435,33.1825,33.1109,33.1109,76887.9241
2005-09-13 14:30:00,50.86,50.9,50.85,50.85,66948.47480863704,33.1174,33.1435,33.1109,33.1109,66948.4748
2005-09-13 14:40:00,50.85,50.88,50.84,50.88,46384.09688106935,33.1109,33.1305,33.1044,33.1305,46384.0969
2005-09-13 14:50:00,50.88,50.88,50.84,50.85,60322.17525419856,33.1305,33.1305,33.1044,33.1109,60322.1753
2005-09-13 15:00:00,50.86,50.86,50.77,50.82,138238.3182908717,33.1174,33.1174,33.0588,33.0914,138238.3183
2005-09-13 15:10:00,50.82,50.82,50.77,50.78,81457.78590197647,33.0914,33.0914,33.0588,33.0653,81457.7859
2005-09-13 15:20:00,50.78,50.78,50.7,50.74,151605.1639437907,33.0653,33.0653,33.0132,33.0393,151605.1639
2005-09-13 15:30:00,50.74,50.78,50.67,50.68,110247.91500057124,33.0393,33.0653,32.9937,33.0002,110247.915
2005-09-13 15:40:00,50.67,50.7,50.64,50.65,163144.064892037,32.9937,33.0132,32.9742,32.9807,163144.0649
2005-09-13 15:50:00,50.6,50.66,50.53,50.56,337255.7980121101,32.9481,32.9872,32.9026,32.9221,337255.798
2005-09-14 09:30:00,50.46,50.68,50.46,50.68,268936.3646749686,32.857,33.0002,32.857,33.0002,268936.3647
2005-09-14 09:40:00,50.67,50.71,50.48,50.48,245515.82314634984,32.9937,33.0198,32.87,32.87,245515.8231
2005-09-14 09:50:00,50.48,50.48,50.36,50.4,268136.6388666743,32.87,32.87,32.7919,32.8179,268136.6389
2005-09-14 10:00:00,50.4,50.41,50.25,50.3,266765.6803381698,32.8179,32.8244,32.7202,32.7528,266765.6803
2005-09-14 10:10:00,50.3,50.41,50.26,50.35,162687.07871586885,32.7528,32.8244,32.7267,32.7853,162687.0787
2005-09-14 10:20:00,50.36,50.43,50.33,50.36,183251.4566434365,32.7919,32.8374,32.7723,32.7919,183251.4566
2005-09-14 10:30:00,50.36,50.48,50.35,50.43,122586.54175711185,32.7919,32.87,32.7853,32.8374,122586.5418
2005-09-14 10:40:00,50.43,50.48,50.4,50.42,86713.12692791043,32.8374,32.87,32.8179,32.8309,86713.1269
2005-09-14 10:50:00,50.42,50.49,50.42,50.43,95395.86427510568,32.8309,32.8765,32.8309,32.8374,95395.8643
2005-09-14 11:00:00,50.45,50.46,50.41,50.42,156974.7515137667,32.8505,32.857,32.8244,32.8309,156974.7515
2005-09-14 11:10:00,50.42,50.45,50.41,50.43,93682.16611447504,32.8309,32.8505,32.8244,32.8374,93682.1661
2005-09-14 11:20:00,50.43,50.43,50.33,50.37,123843.25374157431,32.8374,32.8374,32.7723,32.7984,123843.2537
2005-09-14 11:30:00,50.36,50.36,50.29,50.32,212727.0650062836,32.7919,32.7919,32.7463,32.7658,212727.065
2005-09-14 11:40:00,50.3,50.36,50.24,50.24,116302.9818347995,32.7528,32.7919,32.7137,32.7137,116302.9818
2005-09-14 11:50:00,50.24,50.28,50.24,50.27,117673.940363304,32.7137,32.7398,32.7137,32.7333,117673.9404
2005-09-14 12:00:00,50.27,50.27,50.23,50.23,96652.57625956814,32.7333,32.7333,32.7072,32.7072,96652.5763
2005-09-14 12:10:00,50.22,50.24,50.2,50.22,141437.2215240489,32.7007,32.7137,32.6877,32.7007,141437.2215
2005-09-14 12:20:00,50.22,50.27,50.22,50.23,70490.11767394036,32.7007,32.7333,32.7007,32.7072,70490.1177
2005-09-14 12:30:00,50.23,50.23,50.2,50.23,56095.05312464298,32.7072,32.7072,32.6877,32.7072,56095.0531
2005-09-14 12:40:00,50.23,50.26,50.22,50.25,156860.50496972466,32.7072,32.7267,32.7007,32.7202,156860.505
2005-09-14 12:50:00,50.25,50.3,50.25,50.29,67633.95407288929,32.7202,32.7528,32.7202,32.7463,67633.9541
2005-09-14 13:00:00,50.26,50.32,50.26,50.28,61350.39415057695,32.7267,32.7658,32.7267,32.7398,61350.3942
2005-09-14 13:10:00,50.27,50.29,50.24,50.28,77116.41722837884,32.7333,32.7463,32.7137,32.7398,77116.4172
2005-09-14 13:20:00,50.29,50.29,50.22,50.22,69004.91260139381,32.7463,32.7463,32.7007,32.7007,69004.9126
2005-09-14 13:30:00,50.22,50.24,50.21,50.22,94596.13846681138,32.7007,32.7137,32.6942,32.7007,94596.1385
2005-09-14 13:40:00,50.22,50.23,50.15,50.16,63178.33885524963,32.7007,32.7072,32.6551,32.6616,63178.3389
2005-09-14 13:50:00,50.17,50.22,50.15,50.18,91739.9748657603,32.6681,32.7007,32.6551,32.6747,91739.9749
2005-09-14 14:00:00,50.18,50.2,50.12,50.16,96195.59008339998,32.6747,32.6877,32.6356,32.6616,96195.5901
2005-09-14 14:10:00,50.11,50.46,49.98,50.01,228036.1019079173,32.6291,32.857,32.5444,32.564,228036.1019
2005-09-14 14:20:00,50.01,50.09,50.01,50.07,192048.44053467383,32.564,32.616,32.564,32.603,192048.4405
2005-09-14 14:30:00,50.07,50.13,50.03,50.05,123729.00719753228,32.603,32.6421,32.577,32.59,123729.0072
2005-09-14 14:40:00,50.06,50.07,49.99,50.0,81914.77207814464,32.5965,32.603,32.5509,32.5574,81914.7721
2005-09-14 14:50:00,49.99,50.0,49.95,49.97,130241.0602079287,32.5509,32.5574,32.5249,32.5379,130241.0602
2005-09-14 15:00:00,49.97,49.97,49.85,49.87,259910.8876956472,32.5379,32.5379,32.4598,32.4728,259910.8877
2005-09-14 15:10:00,49.89,49.9,49.81,49.82,172169.5418713584,32.4858,32.4923,32.4337,32.4402,172169.5419
2005-09-14 15:20:00,49.82,49.87,49.8,49.8,140637.4957157546,32.4402,32.4728,32.4272,32.4272,140637.4957
2005-09-14 15:30:00,49.8,49.87,49.78,49.8,226093.9106592025,32.4272,32.4728,32.4142,32.4272,226093.9107
2005-09-14 15:40:00,49.8,49.9,49.76,49.9,391637.15297612245,32.4272,32.4923,32.4012,32.4923,391637.153
2005-09-14 15:50:00,49.9,49.91,49.81,49.89,599908.6027647664,32.4923,32.4988,32.4337,32.4858,599908.6028
2005-09-15 09:30:00,50.11,50.26,50.07,50.24,433108.648463384,32.6291,32.7267,32.603,32.7137,433108.6485
2005-09-15 09:40:00,50.24,50.36,50.15,50.24,353935.7934422484,32.7137,32.7919,32.6551,32.7137,353935.7934
2005-09-15 09:50:00,50.24,50.24,50.06,50.14,228378.84154004345,32.7137,32.7137,32.5965,32.6486,228378.8415
2005-09-15 10:00:00,50.14,50.14,50.07,50.08,146464.0694618988,32.6486,32.6486,32.603,32.6095,146464.0695
2005-09-15 10:10:00,50.08,50.08,49.93,49.94,138352.56483491373,32.6095,32.6095,32.5119,32.5184,138352.5648
2005-09-15 10:20:00,49.94,50.01,49.94,49.98,123957.50028561636,32.5184,32.564,32.5184,32.5444,123957.5003
2005-09-15 10:30:00,49.98,50.15,49.98,50.07,105678.05323888952,32.5444,32.6551,32.5444,32.603,105678.0532
2005-09-15 10:40:00,50.07,50.09,49.95,49.96,65120.53010396435,32.603,32.616,32.5249,32.5314,65120.5301
2005-09-15 10:50:00,49.98,50.14,49.96,50.12,233062.9498457672,32.5444,32.6486,32.5314,32.6356,233062.9498
2005-09-15 11:00:00,50.14,50.14,50.1,50.11,170113.10407860164,32.6486,32.6486,32.6226,32.6291,170113.1041
2005-09-15 11:10:00,50.11,50.15,50.08,50.15,114703.5302182109,32.6291,32.6551,32.6095,32.6551,114703.5302
2005-09-15 11:20:00,50.15,50.2,50.14,50.2,96195.59008339998,32.6551,32.6877,32.6486,32.6877,96195.5901
2005-09-15 11:30:00,50.21,50.21,50.18,50.19,47983.54849765795,32.6942,32.6942,32.6747,32.6812,47983.5485
2005-09-15 11:40:00,50.2,50.24,50.19,50.21,117788.18690734604,32.6877,32.7137,32.6812,32.6942,117788.1869
2005-09-15 11:50:00,50.21,50.21,50.14,50.14,71746.82965840283,32.6942,32.6942,32.6486,32.6486,71746.8297
2005-09-15 12:00:00,50.14,50.15,50.01,50.06,107505.9979435622,32.6486,32.6551,32.564,32.5965,107505.9979
2005-09-15 12:10:00,50.06,50.09,50.0,50.04,76659.43105221067,32.5965,32.616,32.5574,32.5835,76659.4311
2005-09-15 12:20:00,50.04,50.07,50.02,50.07,94824.63155489546,32.5835,32.603,32.5705,32.603,94824.6316
2005-09-15 12:30:00,50.08,50.15,50.08,50.12,157888.72386610304,32.6095,32.6551,32.6095,32.6356,157888.7239
2005-09-15 12:40:00,50.11,50.14,50.1,50.14,171712.5556951902,32.6291,32.6486,32.6226,32.6486,171712.5557
2005-09-15 12:50:00,50.14,50.14,50.09,50.1,44898.89180852279,32.6486,32.6486,32.616,32.6226,44898.8918
2005-09-15 13:00:00,50.11,50.15,50.11,50.15,78601.6223009254,32.6291,32.6551,32.6291,32.6551,78601.6223
2005-09-15 13:10:00,50.15,50.17,50.13,50.13,84085.45641494344,32.6551,32.6681,32.6421,32.6421,84085.4564
2005-09-15 13:20:00,50.13,50.14,50.0,50.02,117673.940363304,32.6421,32.6486,32.5574,32.5705,117673.9404
2005-09-15 13:30:00,50.03,50.09,50.02,50.07,110019.42191248716,32.577,32.616,32.5705,32.603,110019.4219
2005-09-15 13:40:00,50.05,50.12,50.05,50.12,325945.3901519479,32.59,32.6356,32.59,32.6356,325945.3902
2005-09-15 13:50:00,50.12,50.24,50.12,50.22,216154.46132754485,32.6356,32.7137,32.6356,32.7007,216154.4613
2005-09-15 14:00:00,50.23,50.35,50.23,50.3,364103.7358619902,32.7072,32.7853,32.7072,32.7528,364103.7359
2005-09-15 14:10:00,50.3,50.34,50.27,50.32,242545.4130012567,32.7528,32.7788,32.7333,32.7658,242545.413
2005-09-15 14:20:00,50.32,50.34,50.29,50.33,84656.68913515366,32.7658,32.7788,32.7463,32.7723,84656.6891
2005-09-15 14:30:00,50.33,50.37,50.31,50.34,105335.3136067634,32.7723,32.7984,32.7593,32.7788,105335.3136
2005-09-15 14:40:00,50.34,50.36,50.29,50.34,91054.49560150804,32.7788,32.7919,32.7463,32.7788,91054.4956
2005-09-15 14:50:00,50.35,50.38,50.34,50.35,103164.6292699646,32.7853,32.8049,32.7788,32.7853,103164.6293
2005-09-15 15:00:00,50.35,50.35,50.27,50.29,68090.94024905747,32.7853,32.7853,32.7333,32.7463,68090.9402
2005-09-15 15:10:00,50.28,50.3,50.25,50.26,152747.62938421112,32.7398,32.7528,32.7202,32.7267,152747.6294
2005-09-15 15:20:00,50.25,50.29,50.21,50.24,156860.50496972466,32.7202,32.7463,32.6942,32.7137,156860.505
2005-09-15 15:30:00,50.24,50.25,50.15,50.25,132297.49800068547,32.7137,32.7202,32.6551,32.7202,132297.498
2005-09-15 15:40:00,50.25,50.37,50.25,50.37,334399.6344110591,32.7202,32.7984,32.7202,32.7984,334399.6344
2005-09-15 15:50:00,50.37,50.43,50.32,50.38,284245.4015766023,32.7984,32.8374,32.7658,32.8049,284245.4016
2005-09-16 09:30:00,50.57,50.75,50.57,50.68,2047526.56232149,32.9286,33.0458,32.9286,33.0002,2047526.5623
2005-09-16 09:40:00,50.68,50.68,50.52,50.53,270421.56974751514,33.0002,33.0002,32.896,32.9026,270421.5697
2005-09-16 09:50:00,50.54,50.71,50.52,50.59,243573.6318976351,32.9091,33.0198,32.896,32.9416,243573.6319
2005-09-16 10:00:00,50.59,50.89,50.56,50.88,310293.6136181881,32.9416,33.137,32.9221,33.1305,310293.6136
2005-09-16 10:10:00,50.88,51.14,50.88,51.11,378156.0607791615,33.1305,33.2998,33.1305,33.2802,378156.0608
2005-09-16 10:20:00,51.13,51.13,50.98,51.01,212498.57191819948,33.2932,33.2932,33.1956,33.2151,212498.5719
2005-09-16 10:30:00,51.01,51.03,50.99,51.03,212841.3115503256,33.2151,33.2281,33.2021,33.2281,212841.3116
2005-09-16 10:40:00,51.03,51.13,50.93,51.11,301953.6159031189,33.2281,33.2932,33.163,33.2802,301953.6159
2005-09-16 10:50:00,51.12,51.13,50.99,50.99,252142.1227007883,33.2867,33.2932,33.2021,33.2021,252142.1227
2005-09-16 11:00:00,51.0,51.05,50.97,51.0,340340.4547012453,33.2086,33.2412,33.1891,33.2086,340340.4547
2005-09-16 11:10:00,51.0,51.03,50.95,51.01,216040.2147835028,33.2086,33.2281,33.176,33.2151,216040.2148
2005-09-16 11:20:00,50.99,51.1,50.96,51.07,182108.9912030161,33.2021,33.2737,33.1825,33.2542,182108.9912
2005-09-16 11:30:00,51.06,51.07,51.03,51.07,141551.46806809094,33.2477,33.2542,33.2281,33.2542,141551.4681
2005-09-16 11:40:00,51.07,51.21,51.07,51.17,202559.1225865417,33.2542,33.3453,33.2542,33.3193,202559.1226
2005-09-16 11:50:00,51.16,51.25,51.16,51.18,266651.4337941277,33.3128,33.3714,33.3128,33.3258,266651.4338
2005-09-16 12:00:00,51.18,51.2,51.13,51.14,190905.9750942534,33.3258,33.3388,33.2932,33.2998,190905.9751
2005-09-16 12:10:00,51.14,51.16,51.04,51.14,238089.79778361705,33.2998,33.3128,33.2346,33.2998,238089.7978
2005-09-16 12:20:00,51.13,51.26,51.12,51.25,180852.27921855365,33.2932,33.3779,33.2867,33.3714,180852.2792
2005-09-16 12:30:00,51.25,51.34,51.24,51.34,114475.03713012682,33.3714,33.43,33.3649,33.43,114475.0371
2005-09-16 12:40:00,51.33,51.51,51.33,51.4,201530.90369016337,33.4235,33.5407,33.4235,33.4691,201530.9037
2005-09-16 12:50:00,51.4,51.41,51.34,51.37,123614.76065349024,33.4691,33.4756,33.43,33.4495,123614.7607
2005-09-16 13:00:00,51.35,51.37,51.34,51.37,104535.5877984691,33.4365,33.4495,33.43,33.4495,104535.5878
2005-09-16 13:10:00,51.37,51.4,51.36,51.38,197760.767736776,33.4495,33.4691,33.443,33.456,197760.7677
2005-09-16 13:20:00,51.38,51.38,51.36,51.38,154004.3413686736,33.456,33.456,33.443,33.456,154004.3414
2005-09-16 13:30:00,51.37,51.45,51.36,51.43,136753.11321832516,33.4495,33.5016,33.443,33.4886,136753.1132
2005-09-16 13:40:00,51.43,51.65,51.43,51.63,363875.2427739061,33.4886,33.6318,33.4886,33.6188,363875.2428
2005-09-16 13:50:00,51.64,51.67,51.56,51.56,256483.49137438592,33.6253,33.6449,33.5732,33.5732,256483.4914
2005-09-16 14:00:00,51.57,51.61,51.46,51.51,357020.45013138355,33.5797,33.6058,33.5081,33.5407,357020.4501
2005-09-16 14:10:00,51.51,51.52,51.44,51.46,185879.1271564036,33.5407,33.5472,33.4951,33.5081,185879.1272
2005-09-16 14:20:00,51.46,51.54,51.45,51.46,155489.54644122015,33.5081,33.5602,33.5016,33.5081,155489.5464
2005-09-16 14:30:00,51.46,51.47,51.43,51.45,230206.7862447161,33.5081,33.5146,33.4886,33.5016,230206.7862
2005-09-16 14:40:00,51.46,51.46,51.36,51.43,187592.8253170341,33.5081,33.5081,33.443,33.4886,187592.8253
2005-09-16 14:50:00,51.44,51.49,51.4,51.44,246772.5351308123,33.4951,33.5277,33.4691,33.4951,246772.5351
2005-09-16 15:00:00,51.44,51.49,51.37,51.42,307665.9431052211,33.4951,33.5277,33.4495,33.4821,307665.9431
2005-09-16 15:10:00,51.42,51.51,51.42,51.47,312578.5444990289,33.4821,33.5407,33.4821,33.5146,312578.5445
2005-09-16 15:20:00,51.46,51.49,51.43,51.48,254198.56049354508,33.5081,33.5277,33.4886,33.5211,254198.5605
2005-09-16 15:30:00,51.47,51.67,51.47,51.63,592596.8239460756,33.5146,33.6449,33.5146,33.6188,592596.8239
2005-09-16 15:40:00,51.63,51.89,51.63,51.86,1011424.6544042045,33.6188,33.7881,33.6188,33.7686,1011424.6544
2005-09-16 15:50:00,51.86,52.08,51.86,52.07,1903918.656460642,33.7686,33.9118,33.7686,33.9053,1903918.6565
2005-09-19 09:30:00,51.86,51.91,51.71,51.72,446932.4802924712,33.7686,33.8011,33.6709,33.6774,446932.4803
2005-09-19 09:40:00,51.72,51.77,51.64,51.75,307323.20347309497,33.6774,33.71,33.6253,33.697,307323.2035
2005-09-19 09:50:00,51.75,51.76,51.67,51.75,388895.2359191135,33.697,33.7035,33.6449,33.697,388895.2359
2005-09-19 10:00:00,51.75,51.75,51.64,51.64,244601.85079401347,33.697,33.697,33.6253,33.6253,244601.8508
2005-09-19 10:10:00,51.65,51.73,51.64,51.68,298183.47994973155,33.6318,33.6839,33.6253,33.6514,298183.4799
2005-09-19 10:20:00,51.68,51.71,51.63,51.64,322403.7472866446,33.6514,33.6709,33.6188,33.6253,322403.7473
2005-09-19 10:30:00,51.63,51.65,51.6,51.65,241174.4544727522,33.6188,33.6318,33.5993,33.6318,241174.4545
2005-09-19 10:40:00,51.65,51.69,51.43,51.44,251342.396892494,33.6318,33.6579,33.4886,33.4951,251342.3969
2005-09-19 10:50:00,51.44,51.47,51.42,51.42,199245.97280932253,33.4951,33.5146,33.4821,33.4821,199245.9728
2005-09-19 11:00:00,51.42,51.42,51.31,51.4,304124.30023991776,33.4821,33.4821,33.4105,33.4691,304124.3002
2005-09-19 11:10:00,51.39,51.42,51.36,51.37,120987.09014052326,33.4625,33.4821,33.443,33.4495,120987.0901
2005-09-19 11:20:00,51.37,51.51,51.37,51.49,153775.8482805895,33.4495,33.5407,33.4495,33.5277,153775.8483
2005-09-19 11:30:00,51.49,51.56,51.47,51.49,131155.03256026504,33.5277,33.5732,33.5146,33.5277,131155.0326
2005-09-19 11:40:00,51.48,51.53,51.47,51.52,304809.77950417,33.5211,33.5537,33.5146,33.5472,304809.7795
2005-09-19 11:50:00,51.52,51.57,51.51,51.57,100536.9587569976,33.5472,33.5797,33.5407,33.5797,100536.9588
2005-09-19 12:00:00,51.57,51.61,51.55,51.56,163715.29761224723,33.5797,33.6058,33.5667,33.5732,163715.2976
2005-09-19 12:10:00,51.57,51.69,51.57,51.68,121101.33668456528,33.5797,33.6579,33.5797,33.6514,121101.3367
2005-09-19 12:20:00,51.68,51.69,51.56,51.56,100079.97258082945,33.6514,33.6579,33.5732,33.5732,100079.9726
2005-09-19 12:30:00,51.56,51.63,51.56,51.61,67291.21444076317,33.5732,33.6188,33.5732,33.6058,67291.2144
2005-09-19 12:40:00,51.62,51.63,51.56,51.63,51867.9309950874,33.6123,33.6188,33.5732,33.6188,51867.931
2005-09-19 12:50:00,51.63,51.68,51.63,51.67,113561.06477779048,33.6188,33.6514,33.6188,33.6449,113561.0648
2005-09-19 13:00:00,51.66,51.71,51.66,51.71,97452.30206786245,33.6384,33.6709,33.6384,33.6709,97452.3021
2005-09-19 13:10:00,51.71,51.71,51.65,51.7,70604.36421798241,33.6709,33.6709,33.6318,33.6644,70604.3642
2005-09-19 13:20:00,51.7,51.77,51.7,51.74,77687.64994858905,33.6644,33.71,33.6644,33.6904,77687.6499
2005-09-19 13:30:00,51.73,51.76,51.71,51.75,231120.75859705245,33.6839,33.7035,33.6709,33.697,231120.7586
2005-09-19 13:40:00,51.74,51.74,51.68,51.68,89797.78361704558,33.6904,33.6904,33.6514,33.6514,89797.7836
2005-09-19 13:50:00,51.68,51.74,51.68,51.73,60779.16143036673,33.6514,33.6904,33.6514,33.6839,60779.1614
2005-09-19 14:00:00,51.74,51.77,51.68,51.68,159488.17548269164,33.6904,33.71,33.6514,33.6514,159488.1755
2005-09-19 14:10:00,51.68,51.7,51.63,51.63,84313.94950302753,33.6514,33.6644,33.6188,33.6188,84313.9495
2005-09-19 14:20:00,51.63,51.63,51.56,51.57,68890.66605735177,33.6188,33.6188,33.5732,33.5797,68890.6661
2005-09-19 14:30:00,51.57,51.66,51.56,51.64,103164.6292699646,33.5797,33.6384,33.5732,33.6253,103164.6293
2005-09-19 14:40:00,51.65,51.65,51.59,51.6,58265.73746144179,33.6318,33.6318,33.5928,33.5993,58265.7375
2005-09-19 14:50:00,51.6,51.68,51.6,51.63,90483.26288129784,33.5993,33.6514,33.5993,33.6188,90483.2629
2005-09-19 15:00:00,51.63,51.64,51.59,51.63,85227.92185536388,33.6188,33.6253,33.5928,33.6188,85227.9219
2005-09-19 15:10:00,51.62,51.63,51.57,51.59,114703.5302182109,33.6123,33.6188,33.5797,33.5928,114703.5302
2005-09-19 15:20:00,51.6,51.6,51.54,51.56,105449.56015080544,33.5993,33.5993,33.5602,33.5732,105449.5602
2005-09-19 15:30:00,51.57,51.62,51.56,51.59,150348.45195932823,33.5797,33.6123,33.5732,33.5928,150348.452
2005-09-19 15:40:00,51.59,51.67,51.57,51.66,263109.7909288244,33.5928,33.6449,33.5797,33.6384,263109.7909
2005-09-19 15:50:00,51.66,51.67,51.58,51.66,174797.21238432536,33.6384,33.6449,33.5863,33.6384,174797.2124
2005-09-20 09:30:00,51.63,51.86,51.62,51.66,167599.68010967667,33.6188,33.7686,33.6123,33.6384,167599.6801
2005-09-20 09:40:00,51.64,51.65,51.49,51.54,161773.1063635325,33.6253,33.6318,33.5277,33.5602,161773.1064
2005-09-20 09:50:00,51.54,51.69,51.52,51.69,80886.55318176626,33.5602,33.6579,33.5472,33.6579,80886.5532
2005-09-20 10:00:00,51.69,51.77,51.68,51.75,63749.57157545984,33.6579,33.71,33.6514,33.697,63749.5716
2005-09-20 10:10:00,51.76,51.84,51.74,51.81,151605.1639437907,33.7035,33.7556,33.6904,33.736,151605.1639
2005-09-20 10:20:00,51.82,51.84,51.77,51.82,120872.8435964812,33.7425,33.7556,33.71,33.7425,120872.8436
2005-09-20 10:30:00,51.83,51.84,51.77,51.82,81686.27899006056,33.749,33.7556,33.71,33.7425,81686.279
2005-09-20 10:40:00,51.83,51.84,51.79,51.84,56209.299668685024,33.749,33.7556,33.723,33.7556,56209.2997
2005-09-20 10:50:00,51.84,51.84,51.79,51.84,65691.76282417457,33.7556,33.7556,33.723,33.7556,65691.7628
2005-09-20 11:00:00,51.85,51.86,51.8,51.86,55409.57386039072,33.7621,33.7686,33.7295,33.7686,55409.5739
2005-09-20 11:10:00,51.86,51.92,51.85,51.86,110933.3942648235,33.7686,33.8077,33.7621,33.7686,110933.3943
2005-09-20 11:20:00,51.86,51.91,51.86,51.91,109905.17536844513,33.7686,33.8011,33.7686,33.8011,109905.1754
2005-09-20 11:30:00,51.91,51.98,51.91,51.93,142922.42659659547,33.8011,33.8467,33.8011,33.8142,142922.4266
2005-09-20 11:40:00,51.94,51.98,51.93,51.95,54724.094596138464,33.8207,33.8467,33.8142,33.8272,54724.0946
2005-09-20 11:50:00,51.95,51.95,51.9,51.91,54952.58768422256,33.8272,33.8272,33.7946,33.8011,54952.5877
2005-09-20 12:00:00,51.91,51.95,51.9,51.91,79515.59465326174,33.8011,33.8272,33.7946,33.8011,79515.5947
2005-09-20 12:10:00,51.91,51.92,51.87,51.89,243916.37152976124,33.8011,33.8077,33.7751,33.7881,243916.3715
2005-09-20 12:20:00,51.88,51.95,51.88,51.93,96652.57625956814,33.7816,33.8272,33.7816,33.8142,96652.5763
2005-09-20 12:30:00,51.94,51.94,51.91,51.91,66377.24208842682,33.8207,33.8207,33.8011,33.8011,66377.2421
2005-09-20 12:40:00,51.91,51.91,51.89,51.91,146007.08328573062,33.8011,33.8011,33.7881,33.8011,146007.0833
2005-09-20 12:50:00,51.91,51.93,51.9,51.91,44898.89180852279,33.8011,33.8142,33.7946,33.8011,44898.8918
2005-09-20 13:00:00,51.91,51.91,51.9,51.91,38386.83879812636,33.8011,33.8011,33.7946,33.8011,38386.8388
2005-09-20 13:10:00,51.9,51.91,51.89,51.9,87512.85273620473,33.7946,33.8011,33.7881,33.7946,87512.8527
2005-09-20 13:20:00,51.9,51.92,51.86,51.86,145321.60402147836,33.7946,33.8077,33.7686,33.7686,145321.604
2005-09-20 13:30:00,51.85,51.86,51.8,51.84,136181.88049811494,33.7621,33.7686,33.7295,33.7556,136181.8805
2005-09-20 13:40:00,51.84,51.89,51.84,51.88,87170.1131040786,33.7556,33.7881,33.7556,33.7816,87170.1131
2005-09-20 13:50:00,51.89,51.9,51.88,51.88,111504.6269850337,33.7881,33.7946,33.7816,33.7816,111504.627
2005-09-20 14:00:00,51.89,51.89,51.87,51.87,28561.636010510683,33.7881,33.7881,33.7751,33.7751,28561.636
2005-09-20 14:10:00,51.87,51.88,51.69,51.69,159716.66857077574,33.7751,33.7816,33.6579,33.6579,159716.6686
2005-09-20 14:20:00,51.69,51.69,51.47,51.54,341140.1805095396,33.6579,33.6579,33.5146,33.5602,341140.1805
2005-09-20 14:30:00,51.53,51.68,51.52,51.64,171941.0487832743,33.5537,33.6514,33.5472,33.6253,171941.0488
2005-09-20 14:40:00,51.64,51.84,51.33,51.33,229749.80006854792,33.6253,33.7556,33.4235,33.4235,229749.8001
2005-09-20 14:50:00,51.25,51.38,51.24,51.28,359305.3810122244,33.3714,33.456,33.3649,33.3909,359305.381
2005-09-20 15:00:00,51.28,51.35,51.25,51.3,265508.9683537073,33.3909,33.4365,33.3714,33.4039,265508.9684
2005-09-20 15:10:00,51.29,51.38,51.27,51.28,280703.758711299,33.3974,33.456,33.3844,33.3909,280703.7587
2005-09-20 15:20:00,51.28,51.36,51.28,51.35,214098.02353478808,33.3909,33.443,33.3909,33.4365,214098.0235
2005-09-20 15:30:00,51.35,51.35,51.21,51.21,161430.36673140636,33.4365,33.4365,33.3453,33.3453,161430.3667
2005-09-20 15:40:00,51.21,51.32,51.21,51.31,247229.5213069805,33.3453,33.417,33.3453,33.4105,247229.5213
2005-09-20 15:50:00,51.31,51.35,51.21,51.22,282074.7172398035,33.4105,33.4365,33.3453,33.3518,282074.7172
2005-09-21 09:30:00,50.94,51.07,50.8,50.85,260025.13423968924,33.1695,33.2542,33.0784,33.1109,260025.1342
2005-09-21 09:40:00,50.83,50.85,50.68,50.68,432994.40191934194,33.0979,33.1109,33.0002,33.0002,432994.4019
2005-09-21 09:50:00,50.68,50.85,50.67,50.85,420313.0355306752,33.0002,33.1109,32.9937,33.1109,420313.0355
2005-09-21 10:00:00,50.82,50.9,50.79,50.85,345138.8095510111,33.0914,33.1435,33.0719,33.1109,345138.8096
2005-09-21 10:10:00,50.85,50.99,50.78,50.97,159031.18930652348,33.1109,33.2021,33.0653,33.1891,159031.1893
2005-09-21 10:20:00,50.97,50.97,50.81,50.82,75745.45869987433,33.1891,33.1891,33.0849,33.0914,75745.4587
2005-09-21 10:30:00,50.84,50.9,50.77,50.78,285045.1273848966,33.1044,33.1435,33.0588,33.0653,285045.1274
2005-09-21 10:40:00,50.78,50.85,50.78,50.81,100194.21912487148,33.0653,33.1109,33.0653,33.0849,100194.2191
2005-09-21 10:50:00,50.8,50.88,50.77,50.77,278418.8278304581,33.0784,33.1305,33.0588,33.0588,278418.8278
2005-09-21 11:00:00,50.77,50.78,50.73,50.77,211470.3530218211,33.0588,33.0653,33.0328,33.0588,211470.353
2005-09-21 11:10:00,50.77,50.77,50.68,50.69,153204.6155603793,33.0588,33.0588,33.0002,33.0067,153204.6156
2005-09-21 11:20:00,50.69,50.74,50.68,50.69,207471.7239803496,33.0067,33.0393,33.0002,33.0067,207471.724
2005-09-21 11:30:00,50.68,50.69,50.6,50.6,113675.31132183252,33.0002,33.0067,32.9481,32.9481,113675.3113
2005-09-21 11:40:00,50.6,50.64,50.56,50.6,97338.0555238204,32.9481,32.9742,32.9221,32.9481,97338.0555
2005-09-21 11:50:00,50.59,50.6,50.27,50.3,363760.9962298641,32.9416,32.9481,32.7333,32.7528,363760.9962
2005-09-21 12:00:00,50.33,50.33,49.98,50.17,379641.265851708,32.7723,32.7723,32.5444,32.6681,379641.2659
2005-09-21 12:10:00,50.18,50.3,50.12,50.26,219124.87147263795,32.6747,32.7528,32.6356,32.7267,219124.8715
2005-09-21 12:20:00,50.26,50.32,50.26,50.31,141208.72843596482,32.7267,32.7658,32.7267,32.7593,141208.7284
2005-09-21 12:30:00,50.31,50.33,50.27,50.27,164857.76305266767,32.7593,32.7723,32.7333,32.7333,164857.7631
2005-09-21 12:40:00,50.27,50.32,50.27,50.3,139038.044099166,32.7333,32.7658,32.7333,32.7528,139038.0441
2005-09-21 12:50:00,50.29,50.31,50.26,50.29,119044.89889180852,32.7463,32.7593,32.7267,32.7463,119044.8989
2005-09-21 13:00:00,50.29,50.33,50.28,50.3,327544.8417685365,32.7463,32.7723,32.7398,32.7528,327544.8418
2005-09-21 13:10:00,50.3,50.33,50.29,50.32,109219.69610419284,32.7528,32.7723,32.7463,32.7658,109219.6961
2005-09-21 13:20:00,50.32,50.33,50.23,50.27,189078.0303895808,32.7658,32.7723,32.7072,32.7333,189078.0304
2005-09-21 13:30:00,50.27,50.29,50.16,50.19,179824.06032217527,32.7333,32.7463,32.6616,32.6812,179824.0603
2005-09-21 13:40:00,50.19,50.2,50.11,50.13,207700.21706843367,32.6812,32.6877,32.6291,32.6421,207700.2171
2005-09-21 13:50:00,50.13,50.15,50.1,50.1,151376.67085570662,32.6421,32.6551,32.6226,32.6226,151376.6709
2005-09-21 14:00:00,50.11,50.11,50.02,50.05,177196.38980920828,32.6291,32.6291,32.5705,32.59,177196.3898
2005-09-21 14:10:00,50.05,50.08,50.02,50.07,235347.880726608,32.59,32.6095,32.5705,32.603,235347.8807
2005-09-21 14:20:00,50.07,50.16,50.05,50.15,369930.3096081344,32.603,32.6616,32.59,32.6551,369930.3096
2005-09-21 14:30:00,50.15,50.15,50.02,50.09,174568.7192962413,32.6551,32.6551,32.5705,32.616,174568.7193
2005-09-21 14:40:00,50.09,50.15,50.08,50.15,264594.9960013709,32.616,32.6551,32.6095,32.6551,264594.996
2005-09-21 14:50:00,50.15,50.21,50.15,50.17,237747.05815149093,32.6551,32.6942,32.6551,32.6681,237747.0582
2005-09-21 15:00:00,50.17,50.18,50.07,50.1,160630.64092311208,32.6681,32.6747,32.603,32.6226,160630.6409
2005-09-21 15:10:00,50.11,50.15,50.07,50.1,318519.36478921515,32.6291,32.6551,32.603,32.6226,318519.3648
2005-09-21 15:20:00,50.1,50.1,49.97,49.99,233862.67565406143,32.6226,32.6226,32.5379,32.5509,233862.6757
2005-09-21 15:30:00,49.97,49.98,49.87,49.97,389466.46863932366,32.5379,32.5444,32.4728,32.5379,389466.4686
2005-09-21 15:40:00,49.96,49.97,49.8,49.8,368673.5976236719,32.5314,32.5379,32.4272,32.4272,368673.5976
2005-09-21 15:50:00,49.8,49.87,49.79,49.86,700102.8218896379,32.4272,32.4728,32.4207,32.4663,700102.8219
2005-09-22 09:30:00,49.63,49.74,49.62,49.74,489774.9343082372,32.3165,32.3881,32.31,32.3881,489774.9343
2005-09-22 09:40:00,49.75,49.75,49.54,49.62,232948.70330172512,32.3947,32.3947,32.2579,32.31,232948.7033
2005-09-22 09:50:00,49.63,49.67,49.53,49.53,584485.3193190906,32.3165,32.3426,32.2514,32.2514,584485.3193
2005-09-22 10:00:00,49.52,49.64,49.44,49.46,450816.8627899006,32.2449,32.323,32.1928,32.2058,450816.8628
2005-09-22 10:10:00,49.46,49.51,49.37,49.46,285502.1135610648,32.2058,32.2384,32.1472,32.2058,285502.1136
2005-09-22 10:20:00,49.46,49.59,49.45,49.48,205529.53273163488,32.2058,32.2905,32.1993,32.2188,205529.5327
2005-09-22 10:30:00,49.48,49.51,49.41,49.43,158117.21695418714,32.2188,32.2384,32.1733,32.1863,158117.217
2005-09-22 10:40:00,49.43,49.59,49.42,49.51,166571.4612132983,32.1863,32.2905,32.1798,32.2384,166571.4612
2005-09-22 10:50:00,49.51,49.51,49.43,49.43,132868.7307208957,32.2384,32.2384,32.1863,32.1863,132868.7307
2005-09-22 11:00:00,49.44,49.45,49.29,49.31,219696.10419284817,32.1928,32.1993,32.0951,32.1082,219696.1042
2005-09-22 11:10:00,49.31,49.38,49.29,49.37,212727.0650062836,32.1082,32.1537,32.0951,32.1472,212727.065
2005-09-22 11:20:00,49.34,49.47,49.31,49.36,121101.33668456528,32.1277,32.2123,32.1082,32.1407,121101.3367
2005-09-22 11:30:00,49.35,49.38,49.28,49.32,124871.4726379527,32.1342,32.1537,32.0886,32.1147,124871.4726
2005-09-22 11:40:00,49.33,49.43,49.33,49.39,196275.56266422945,32.1212,32.1863,32.1212,32.1602,196275.5627
2005-09-22 11:50:00,49.38,49.44,49.38,49.38,149891.46578316006,32.1537,32.1928,32.1537,32.1537,149891.4658
2005-09-22 12:00:00,49.38,49.4,49.33,49.36,138124.07174682966,32.1537,32.1668,32.1212,32.1407,138124.0717
2005-09-22 12:10:00,49.35,49.39,49.33,49.36,80429.56700559809,32.1342,32.1602,32.1212,32.1407,80429.567
2005-09-22 12:20:00,49.35,49.44,49.32,49.4,138124.07174682966,32.1342,32.1928,32.1147,32.1668,138124.0717
2005-09-22 12:30:00,49.4,49.5,49.32,49.43,179481.32069004912,32.1668,32.2319,32.1147,32.1863,179481.3207
2005-09-22 12:40:00,49.44,49.61,49.43,49.54,120415.85742031304,32.1928,32.3035,32.1863,32.2579,120415.8574
2005-09-22 12:50:00,49.54,49.56,49.43,49.45,132525.99108876957,32.2579,32.2709,32.1863,32.1993,132525.9911
2005-09-22 13:00:00,49.45,49.52,49.45,49.52,134468.1823374843,32.1993,32.2449,32.1993,32.2449,134468.1823
2005-09-22 13:10:00,49.52,49.63,49.52,49.6,133325.71689706386,32.2449,32.3165,32.2449,32.297,133325.7169
2005-09-22 13:20:00,49.61,49.61,49.54,49.56,71861.07620244488,32.3035,32.3035,32.2579,32.2709,71861.0762
2005-09-22 13:30:00,49.57,49.59,49.53,49.57,102479.15000571232,32.2775,32.2905,32.2514,32.2775,102479.15
2005-09-22 13:40:00,49.54,49.8,49.54,49.75,309493.88780989376,32.2579,32.4272,32.2579,32.3947,309493.8878
2005-09-22 13:50:00,49.74,49.8,49.73,49.78,278647.3209185422,32.3881,32.4272,32.3816,32.4142,278647.3209
2005-09-22 14:00:00,49.77,49.78,49.72,49.72,85570.66148749001,32.4077,32.4142,32.3751,32.3751,85570.6615
2005-09-22 14:10:00,49.71,49.72,49.62,49.65,28104.649834342512,32.3686,32.3751,32.31,32.3295,28104.6498
2005-09-22 14:20:00,49.65,49.72,49.65,49.68,220724.32308922656,32.3295,32.3751,32.3295,32.3491,220724.3231
2005-09-22 14:30:00,49.67,49.68,49.63,49.65,448303.43882097566,32.3426,32.3491,32.3165,32.3295,448303.4388
2005-09-22 14:40:00,49.64,49.72,49.64,49.68,111047.64080886552,32.323,32.3751,32.323,32.3491,111047.6408
2005-09-22 14:50:00,49.69,49.72,49.62,49.7,207585.97052439165,32.3556,32.3751,32.31,32.3621,207585.9705
2005-09-22 15:00:00,49.69,49.71,49.62,49.67,229978.293156632,32.3556,32.3686,32.31,32.3426,229978.2932
2005-09-22 15:10:00,49.67,49.8,49.66,49.75,131040.786016223,32.3426,32.4272,32.3361,32.3947,131040.786
2005-09-22 15:20:00,49.76,49.83,49.72,49.76,731634.8680452417,32.4012,32.4467,32.3751,32.4012,731634.868
2005-09-22 15:30:00,49.76,49.81,49.73,49.8,327087.85559236835,32.4012,32.4337,32.3816,32.4272,327087.8556
2005-09-22 15:40:00,49.8,49.92,49.79,49.92,412658.5170798584,32.4272,32.5054,32.4207,32.5054,412658.5171
2005-09-22 15:50:00,49.92,49.92,49.88,49.89,162687.07871586885,32.5054,32.5054,32.4793,32.4858,162687.0787
2005-09-23 09:30:00,49.8,49.87,49.72,49.8,144636.1247572261,32.4272,32.4728,32.3751,32.4272,144636.1248
2005-09-23 09:40:00,49.8,49.8,49.66,49.68,106477.77904718382,32.4272,32.4272,32.3361,32.3491,106477.779
2005-09-23 09:50:00,49.68,49.71,49.51,49.62,90483.26288129784,32.3491,32.3686,32.2384,32.31,90483.2629
2005-09-23 10:00:00,49.6,49.76,49.59,49.7,220153.0903690164,32.297,32.4012,32.2905,32.3621,220153.0904
2005-09-23 10:10:00,49.66,49.72,49.56,49.58,104878.32743059522,32.3361,32.3751,32.2709,32.284,104878.3274
2005-09-23 10:20:00,49.58,49.71,49.58,49.66,104649.83434251114,32.284,32.3686,32.284,32.3361,104649.8343
2005-09-23 10:30:00,49.65,49.73,49.6,49.66,87170.1131040786,32.3295,32.3816,32.297,32.3361,87170.1131
2005-09-23 10:40:00,49.66,49.71,49.61,49.7,59293.95635782018,32.3361,32.3686,32.3035,32.3621,59293.9564
2005-09-23 10:50:00,49.69,49.84,49.69,49.84,93910.65920255912,32.3556,32.4533,32.3556,32.4533,93910.6592
2005-09-23 11:00:00,49.84,49.87,49.77,49.8,140523.24917171255,32.4533,32.4728,32.4077,32.4272,140523.2492
2005-09-23 11:10:00,49.79,49.91,49.79,49.89,89683.53707300355,32.4207,32.4988,32.4207,32.4858,89683.5371
2005-09-23 11:20:00,49.89,49.95,49.87,49.94,158916.94276248143,32.4858,32.5249,32.4728,32.5184,158916.9428
2005-09-23 11:30:00,49.95,50.0,49.89,49.92,137095.85285045128,32.5249,32.5574,32.4858,32.5054,137095.8529
2005-09-23 11:40:00,49.94,49.94,49.88,49.92,109676.68228036104,32.5184,32.5184,32.4793,32.5054,109676.6823
2005-09-23 11:50:00,49.93,49.95,49.9,49.9,50725.465554666975,32.5119,32.5249,32.4923,32.4923,50725.4656
2005-09-23 12:00:00,49.9,49.9,49.87,49.88,94710.38501085342,32.4923,32.4923,32.4728,32.4793,94710.385
2005-09-23 12:10:00,49.89,49.91,49.88,49.9,145093.11093339426,32.4858,32.4988,32.4793,32.4923,145093.1109
2005-09-23 12:20:00,49.91,49.91,49.88,49.88,34045.470124528736,32.4988,32.4988,32.4793,32.4793,34045.4701
2005-09-23 12:30:00,49.88,49.88,49.73,49.74,62378.61304695533,32.4793,32.4793,32.3816,32.3881,62378.613
2005-09-23 12:40:00,49.74,49.8,49.74,49.75,117102.7076430938,32.3881,32.4272,32.3881,32.3947,117102.7076
2005-09-23 12:50:00,49.75,49.8,49.73,49.8,46155.60379298526,32.3947,32.4272,32.3816,32.4272,46155.6038
2005-09-23 13:00:00,49.8,49.82,49.79,49.8,28447.38946646864,32.4272,32.4402,32.4207,32.4272,28447.3895
2005-09-23 13:10:00,49.8,49.81,49.77,49.8,254427.05358162915,32.4272,32.4337,32.4077,32.4272,254427.0536
2005-09-23 13:20:00,49.8,49.87,49.76,49.77,31532.04615560379,32.4272,32.4728,32.4012,32.4077,31532.0462
2005-09-23 13:30:00,49.77,49.81,49.77,49.8,81800.52553410259,32.4077,32.4337,32.4077,32.4272,81800.5255
2005-09-23 13:40:00,49.82,49.87,49.8,49.82,106135.03941505768,32.4402,32.4728,32.4272,32.4402,106135.0394
2005-09-23 13:50:00,49.82,49.92,49.82,49.92,194676.1110476408,32.4402,32.5054,32.4402,32.5054,194676.111
2005-09-23 14:00:00,49.9,49.92,49.85,49.91,58037.24437335771,32.4923,32.5054,32.4598,32.4988,58037.2444
2005-09-23 14:10:00,49.88,49.89,49.82,49.82,96881.06934765224,32.4793,32.4858,32.4402,32.4402,96881.0693
2005-09-23 14:20:00,49.8,49.83,49.79,49.8,132640.23763281162,32.4272,32.4467,32.4207,32.4272,132640.2376
2005-09-23 14:30:00,49.78,49.87,49.78,49.87,145093.11093339426,32.4142,32.4728,32.4142,32.4728,145093.1109
2005-09-23 14:40:00,49.88,49.89,49.81,49.82,246658.28858677024,32.4793,32.4858,32.4337,32.4402,246658.2886
2005-09-23 14:50:00,49.82,49.89,49.82,49.87,161201.8736433223,32.4402,32.4858,32.4402,32.4728,161201.8736
2005-09-23 15:00:00,49.87,49.87,49.82,49.85,142808.18005255342,32.4728,32.4728,32.4402,32.4598,142808.1801
2005-09-23 15:10:00,49.85,49.87,49.79,49.85,118930.65234776647,32.4598,32.4728,32.4207,32.4598,118930.6523
2005-09-23 15:20:00,49.8,49.9,49.8,49.9,472752.1992459728,32.4272,32.4923,32.4272,32.4923,472752.1992
2005-09-23 15:30:00,49.89,49.91,49.86,49.87,170798.58334285388,32.4858,32.4988,32.4663,32.4728,170798.5833
2005-09-23 15:40:00,49.88,49.88,49.83,49.85,91739.9748657603,32.4793,32.4793,32.4467,32.4598,91739.9749
2005-09-23 15:50:00,49.84,49.85,49.77,49.79,183708.4428196047,32.4533,32.4598,32.4077,32.4207,183708.4428
2005-09-26 09:30:00,50.2,50.36,50.2,50.26,380326.74511596025,32.6877,32.7919,32.6877,32.7267,380326.7451
2005-09-26 09:40:00,50.27,50.27,50.16,50.19,146692.56254998286,32.7333,32.7333,32.6616,32.6812,146692.5625
2005-09-26 09:50:00,50.2,50.2,50.1,50.17,307894.4361933052,32.6877,32.6877,32.6226,32.6681,307894.4362
2005-09-26 10:00:00,50.17,50.33,50.16,50.27,275219.9245972809,32.6681,32.7723,32.6616,32.7333,275219.9246
2005-09-26 10:10:00,50.29,50.44,50.28,50.32,155261.05335313606,32.7463,32.844,32.7398,32.7658,155261.0534
2005-09-26 10:20:00,50.32,50.49,50.3,50.4,92882.44030618074,32.7658,32.8765,32.7528,32.8179,92882.4403
2005-09-26 10:30:00,50.4,50.5,50.37,50.38,111390.38044099166,32.8179,32.883,32.7984,32.8049,111390.3804
2005-09-26 10:40:00,50.38,50.4,50.26,50.27,90940.24905746602,32.8049,32.8179,32.7267,32.7333,90940.2491
2005-09-26 10:50:00,50.26,50.27,50.21,50.23,59979.43562207244,32.7267,32.7333,32.6942,32.7072,59979.4356
2005-09-26 11:00:00,50.22,50.27,50.18,50.18,29932.5945390152,32.7007,32.7333,32.6747,32.6747,29932.5945
2005-09-26 11:10:00,50.18,50.28,50.18,50.26,36444.64754941163,32.6747,32.7398,32.6747,32.7267,36444.6475
2005-09-26 11:20:00,50.26,50.29,50.2,50.25,58951.21672569405,32.7267,32.7463,32.6877,32.7202,58951.2167
2005-09-26 11:30:00,50.25,50.25,50.17,50.18,503484.5195932823,32.7202,32.7202,32.6681,32.6747,503484.5196
2005-09-26 11:40:00,50.17,50.2,50.17,50.19,30618.073803267453,32.6681,32.6877,32.6681,32.6812,30618.0738
2005-09-26 11:50:00,50.18,50.21,50.17,50.17,49925.739746372674,32.6747,32.6942,32.6681,32.6681,49925.7397
2005-09-26 12:00:00,50.17,50.2,50.16,50.17,102364.90346167028,32.6681,32.6877,32.6616,32.6681,102364.9035
2005-09-26 12:10:00,50.17,50.26,50.11,50.17,126356.67771049928,32.6681,32.7267,32.6291,32.6681,126356.6777
2005-09-26 12:20:00,50.17,50.17,50.14,50.15,51525.19136296127,32.6681,32.6681,32.6486,32.6551,51525.1914
2005-09-26 12:30:00,50.15,50.15,50.12,50.15,61921.62687078716,32.6551,32.6551,32.6356,32.6551,61921.6269
2005-09-26 12:40:00,50.15,50.16,50.11,50.14,44327.65908831258,32.6551,32.6616,32.6291,32.6486,44327.6591
2005-09-26 12:50:00,50.13,50.18,50.13,50.17,62607.106135039416,32.6421,32.6747,32.6421,32.6681,62607.1061
2005-09-26 13:00:00,50.19,50.19,50.15,50.15,32788.75814006626,32.6812,32.6812,32.6551,32.6551,32788.7581
2005-09-26 13:10:00,50.15,50.15,50.11,50.13,74488.74671541186,32.6551,32.6551,32.6291,32.6421,74488.7467
2005-09-26 13:20:00,50.13,50.17,50.11,50.12,191934.1939906318,32.6421,32.6681,32.6291,32.6356,191934.194
2005-09-26 13:30:00,50.12,50.12,50.05,50.06,90826.00251342395,32.6356,32.6356,32.59,32.5965,90826.0025
2005-09-26 13:40:00,50.07,50.08,50.03,50.08,43299.4401919342,32.603,32.6095,32.577,32.6095,43299.4402
2005-09-26 13:50:00,50.08,50.09,50.03,50.05,39757.79732663087,32.6095,32.616,32.577,32.59,39757.7973
2005-09-26 14:00:00,50.04,50.07,49.98,50.02,115617.50257054724,32.5835,32.603,32.5444,32.5705,115617.5026
2005-09-26 14:10:00,50.03,50.03,49.87,49.87,137781.33211470355,32.577,32.577,32.4728,32.4728,137781.3321
2005-09-26 14:20:00,49.87,49.91,49.85,49.88,94824.63155489546,32.4728,32.4988,32.4598,32.4793,94824.6316
2005-09-26 14:30:00,49.87,49.91,49.84,49.87,74717.23980349595,32.4728,32.4988,32.4533,32.4728,74717.2398
2005-09-26 14:40:00,49.87,49.87,49.76,49.78,99051.75368445105,32.4728,32.4728,32.4012,32.4142,99051.7537
2005-09-26 14:50:00,49.78,49.8,49.74,49.75,171027.07643093797,32.4142,32.4272,32.3881,32.3947,171027.0764
2005-09-26 15:00:00,49.74,49.79,49.73,49.75,102136.4103735862,32.3881,32.4207,32.3816,32.3947,102136.4104
2005-09-26 15:10:00,49.77,49.79,49.75,49.77,63521.07848737576,32.4077,32.4207,32.3947,32.4077,63521.0785
2005-09-26 15:20:00,49.77,49.8,49.77,49.78,107848.73757568834,32.4077,32.4272,32.4077,32.4142,107848.7376
2005-09-26 15:30:00,49.77,49.91,49.77,49.84,106592.02559122589,32.4077,32.4988,32.4077,32.4533,106592.0256
2005-09-26 15:40:00,49.84,49.91,49.81,49.89,213641.0373586199,32.4533,32.4988,32.4337,32.4858,213641.0374
2005-09-26 15:50:00,49.89,49.9,49.8,49.87,164172.2837884154,32.4858,32.4923,32.4272,32.4728,164172.2838
2005-09-27 09:30:00,49.82,49.87,49.73,49.8,124528.73300582658,32.4402,32.4728,32.3816,32.4272,124528.733
2005-09-27 09:40:00,49.8,49.89,49.78,49.81,158802.6962184394,32.4272,32.4858,32.4142,32.4337,158802.6962
2005-09-27 09:50:00,49.81,49.89,49.75,49.86,72432.3089226551,32.4337,32.4858,32.3947,32.4663,72432.3089
2005-09-27 10:00:00,49.84,49.84,49.61,49.63,212612.8184622416,32.4533,32.4533,32.3035,32.3165,212612.8185
2005-09-27 10:10:00,49.64,49.7,49.6,49.66,88541.07163258312,32.323,32.3621,32.297,32.3361,88541.0716
2005-09-27 10:20:00,49.66,49.74,49.63,49.68,87284.35964812065,32.3361,32.3881,32.3165,32.3491,87284.3596
2005-09-27 10:30:00,49.66,49.73,49.59,49.59,78030.38958071519,32.3361,32.3816,32.2905,32.2905,78030.3896
2005-09-27 10:40:00,49.58,49.63,49.52,49.57,99394.49331657718,32.284,32.3165,32.2449,32.2775,99394.4933
2005-09-27 10:50:00,49.55,49.62,49.53,49.6,126699.41734262538,32.2644,32.31,32.2514,32.297,126699.4173
2005-09-27 11:00:00,49.59,49.64,49.59,49.63,93225.17993830689,32.2905,32.323,32.2905,32.3165,93225.1799
2005-09-27 11:10:00,49.65,49.67,49.6,49.61,151947.90357591683,32.3295,32.3426,32.297,32.3035,151947.9036
2005-09-27 11:20:00,49.61,49.72,49.57,49.57,80086.82737347196,32.3035,32.3751,32.2775,32.2775,80086.8274
2005-09-27 11:30:00,49.58,49.59,49.47,49.5,118816.40580372444,32.284,32.2905,32.2123,32.2319,118816.4058
2005-09-27 11:40:00,49.51,49.55,49.47,49.55,65120.53010396435,32.2384,32.2644,32.2123,32.2644,65120.5301
2005-09-27 11:50:00,49.55,49.64,49.52,49.63,81800.52553410259,32.2644,32.323,32.2449,32.3165,81800.5255
2005-09-27 12:00:00,49.62,49.7,49.57,49.57,56323.546212727066,32.31,32.3621,32.2775,32.2775,56323.5462
2005-09-27 12:10:00,49.56,49.59,49.53,49.56,49811.49320233063,32.2709,32.2905,32.2514,32.2709,49811.4932
2005-09-27 12:20:00,49.55,49.6,49.55,49.59,26048.212041585743,32.2644,32.297,32.2644,32.2905,26048.212
2005-09-27 12:30:00,49.58,49.62,49.54,49.62,34502.456300696904,32.284,32.31,32.2579,32.31,34502.4563
2005-09-27 12:40:00,49.63,49.67,49.62,49.65,39986.29041471495,32.3165,32.3426,32.31,32.3295,39986.2904
2005-09-27 12:50:00,49.66,49.69,49.59,49.59,139380.78373129212,32.3361,32.3556,32.2905,32.2905,139380.7837
2005-09-27 13:00:00,49.59,49.61,49.55,49.61,33474.23740431852,32.2905,32.3035,32.2644,32.3035,33474.2374
2005-09-27 13:10:00,49.59,49.61,49.54,49.54,24563.006969039187,32.2905,32.3035,32.2579,32.2579,24563.007
2005-09-27 13:20:00,49.54,49.6,49.49,49.6,70490.11767394036,32.2579,32.297,32.2254,32.297,70490.1177
2005-09-27 13:30:00,49.6,49.66,49.59,49.66,57009.025476979325,32.297,32.3361,32.2905,32.3361,57009.0255
2005-09-27 13:40:00,49.66,49.66,49.5,49.52,52553.41025933965,32.3361,32.3361,32.2319,32.2449,52553.4103
2005-09-27 13:50:00,49.52,49.67,49.51,49.61,77344.91031646293,32.2449,32.3426,32.2384,32.3035,77344.9103
2005-09-27 14:00:00,49.6,49.66,49.57,49.59,99737.2329487033,32.297,32.3361,32.2775,32.2905,99737.2329
2005-09-27 14:10:00,49.59,49.61,49.54,49.54,58151.49091739975,32.2905,32.3035,32.2579,32.2579,58151.4909
2005-09-27 14:20:00,49.55,49.57,49.48,49.54,66948.47480863704,32.2644,32.2775,32.2188,32.2579,66948.4748
2005-09-27 14:30:00,49.54,49.59,49.52,49.52,76316.69142008455,32.2579,32.2905,32.2449,32.2449,76316.6914
2005-09-27 14:40:00,49.53,49.63,49.5,49.59,161201.8736433223,32.2514,32.3165,32.2319,32.2905,161201.8736
2005-09-27 14:50:00,49.59,49.73,49.55,49.7,140066.26299554438,32.2905,32.3816,32.2644,32.3621,140066.263
2005-09-27 15:00:00,49.73,49.8,49.71,49.78,115160.51639437908,32.3816,32.4272,32.3686,32.4142,115160.5164
2005-09-27 15:10:00,49.78,49.8,49.7,49.74,80086.82737347196,32.4142,32.4272,32.3621,32.3881,80086.8274
2005-09-27 15:20:00,49.73,49.8,49.72,49.79,83856.96332685936,32.3816,32.4272,32.3751,32.4207,83856.9633
2005-09-27 15:30:00,49.78,49.82,49.7,49.7,111161.88735290758,32.4142,32.4402,32.3621,32.3621,111161.8874
2005-09-27 15:40:00,49.7,49.73,49.64,49.68,103393.12235804868,32.3621,32.3816,32.323,32.3491,103393.1224
2005-09-27 15:50:00,49.68,49.68,49.58,49.58,187592.8253170341,32.3491,32.3491,32.284,32.284,187592.8253
2005-09-28 09:30:00,49.76,49.99,49.72,49.81,145093.11093339426,32.4012,32.5509,32.3751,32.4337,145093.1109
2005-09-28 09:40:00,49.82,49.86,49.68,49.73,79858.33428538787,32.4402,32.4663,32.3491,32.3816,79858.3343
2005-09-28 09:50:00,49.72,49.79,49.69,49.76,77687.64994858905,32.3751,32.4207,32.3556,32.4012,77687.6499
2005-09-28 10:00:00,49.76,49.86,49.71,49.71,155946.53261738832,32.4012,32.4663,32.3686,32.3686,155946.5326
2005-09-28 10:10:00,49.71,49.72,49.66,49.7,115503.2560265052,32.3686,32.3751,32.3361,32.3621,115503.256
2005-09-28 10:20:00,49.68,49.72,49.67,49.68,100651.20530103963,32.3491,32.3751,32.3426,32.3491,100651.2053
2005-09-28 10:30:00,49.68,49.79,49.64,49.66,104992.57397463729,32.3491,32.4207,32.323,32.3361,104992.574
2005-09-28 10:40:00,49.66,49.76,49.62,49.76,40329.030046841086,32.3361,32.4012,32.31,32.4012,40329.03
2005-09-28 10:50:00,49.76,49.78,49.71,49.76,50154.23283445676,32.4012,32.4142,32.3686,32.4012,50154.2328
2005-09-28 11:00:00,49.76,49.83,49.67,49.69,72889.29509882326,32.4012,32.4467,32.3426,32.3556,72889.2951
2005-09-28 11:10:00,49.68,49.72,49.64,49.66,26276.705129669823,32.3491,32.3751,32.323,32.3361,26276.7051
2005-09-28 11:20:00,49.66,49.73,49.66,49.72,32674.511596024226,32.3361,32.3816,32.3361,32.3751,32674.5116
2005-09-28 11:30:00,49.71,49.72,49.63,49.65,22735.062264366505,32.3686,32.3751,32.3165,32.3295,22735.0623
2005-09-28 11:40:00,49.64,49.67,49.47,49.49,72775.04855478121,32.323,32.3426,32.2123,32.2254,72775.0486
2005-09-28 11:50:00,49.47,49.56,49.47,49.51,45927.11070490118,32.2123,32.2709,32.2123,32.2384,45927.1107
2005-09-28 12:00:00,49.52,49.55,49.47,49.48,74260.25362732778,32.2449,32.2644,32.2123,32.2188,74260.2536
2005-09-28 12:10:00,49.47,49.5,49.38,49.38,188963.78384553868,32.2123,32.2319,32.1537,32.1537,188963.7838
2005-09-28 12:20:00,49.38,49.43,49.38,49.41,50496.97246658288,32.1537,32.1863,32.1537,32.1733,50496.9725
2005-09-28 12:30:00,49.4,49.42,49.38,49.4,33017.25122815035,32.1668,32.1798,32.1537,32.1668,33017.2512
2005-09-28 12:40:00,49.4,49.43,49.39,49.43,31532.04615560379,32.1668,32.1863,32.1602,32.1863,31532.0462
2005-09-28 12:50:00,49.43,49.44,49.38,49.4,21478.35027990404,32.1863,32.1928,32.1537,32.1668,21478.3503
2005-09-28 13:00:00,49.4,49.45,49.38,49.39,48783.27430595225,32.1668,32.1993,32.1537,32.1602,48783.2743
2005-09-28 13:10:00,49.39,49.42,49.38,49.4,67862.44716097339,32.1602,32.1798,32.1537,32.1668,67862.4472
2005-09-28 13:20:00,49.39,49.42,49.37,49.38,125671.198446247,32.1602,32.1798,32.1472,32.1537,125671.1984
2005-09-28 13:30:00,49.38,49.38,49.29,49.31,119387.63852393466,32.1537,32.1537,32.0951,32.1082,119387.6385
2005-09-28 13:40:00,49.32,49.33,49.29,49.3,85342.16839940591,32.1147,32.1212,32.0951,32.1016,85342.1684
2005-09-28 13:50:00,49.29,49.37,49.28,49.35,44898.89180852279,32.0951,32.1472,32.0886,32.1342,44898.8918
2005-09-28 14:00:00,49.35,49.45,49.34,49.38,35873.414829201414,32.1342,32.1993,32.1277,32.1537,35873.4148
2005-09-28 14:10:00,49.38,49.49,49.38,49.4,64320.80429567006,32.1537,32.2254,32.1537,32.1668,64320.8043
2005-09-28 14:20:00,49.4,49.56,49.39,49.53,160859.13401119618,32.1668,32.2709,32.1602,32.2514,160859.134
2005-09-28 14:30:00,49.55,49.58,49.48,49.55,53810.12224380213,32.2644,32.284,32.2188,32.2644,53810.1222
2005-09-28 14:40:00,49.55,49.62,49.53,49.59,55295.32731634868,32.2644,32.31,32.2514,32.2905,55295.3273
2005-09-28 14:50:00,49.59,49.59,49.52,49.55,56095.05312464298,32.2905,32.2905,32.2449,32.2644,56095.0531
2005-09-28 15:00:00,49.54,49.6,49.52,49.57,130469.5532960128,32.2579,32.297,32.2449,32.2775,130469.5533
2005-09-28 15:10:00,49.58,49.65,49.57,49.59,79058.60847709357,32.284,32.3295,32.2775,32.2905,79058.6085
2005-09-28 15:20:00,49.59,49.6,49.56,49.59,92196.96104192849,32.2905,32.297,32.2709,32.2905,92196.961
2005-09-28 15:30:00,49.59,49.66,49.58,49.62,153433.1086484634,32.2905,32.3361,32.284,32.31,153433.1086
2005-09-28 15:40:00,49.62,49.63,49.56,49.57,159602.4220267337,32.31,32.3165,32.2709,32.2775,159602.422
2005-09-28 15:50:00,49.58,49.59,49.54,49.55,195361.59031189303,32.284,32.2905,32.2579,32.2644,195361.5903
2005-09-29 09:30:00,49.45,49.63,49.45,49.52,222323.7747058152,32.1993,32.3165,32.1993,32.2449,222323.7747
2005-09-29 09:40:00,49.52,49.63,49.5,49.5,123157.77447732206,32.2449,32.3165,32.2319,32.2319,123157.7745
2005-09-29 09:50:00,49.52,49.56,49.45,49.46,348680.4524163144,32.2449,32.2709,32.1993,32.2058,348680.4524
2005-09-29 10:00:00,49.47,49.54,49.45,49.52,91168.7421455501,32.2123,32.2579,32.1993,32.2449,91168.7421
2005-09-29 10:10:00,49.53,49.56,49.47,49.52,103621.61544613275,32.2514,32.2709,32.2123,32.2449,103621.6154
2005-09-29 10:20:00,49.53,49.62,49.51,49.59,117445.44727521992,32.2514,32.31,32.2384,32.2905,117445.4473
2005-09-29 10:30:00,49.59,49.74,49.59,49.68,161430.36673140636,32.2905,32.3881,32.2905,32.3491,161430.3667
2005-09-29 10:40:00,49.68,49.68,49.56,49.57,119273.3919798926,32.3491,32.3491,32.2709,32.2775,119273.392
2005-09-29 10:50:00,49.57,49.58,49.46,49.48,244030.61807380329,32.2775,32.284,32.2058,32.2188,244030.6181
2005-09-29 11:00:00,49.47,49.51,49.42,49.45,106249.28595909974,32.2123,32.2384,32.1798,32.1993,106249.286
2005-09-29 11:10:00,49.45,49.5,49.45,49.5,61921.62687078716,32.1993,32.2319,32.1993,32.2319,61921.6269
2005-09-29 11:20:00,49.5,49.52,49.45,49.5,311664.57214669255,32.2319,32.2449,32.1993,32.2319,311664.5721
2005-09-29 11:30:00,49.5,49.53,49.47,49.52,57123.27202102137,32.2319,32.2514,32.2123,32.2449,57123.272
2005-09-29 11:40:00,49.53,49.59,49.5,49.59,90597.50942533989,32.2514,32.2905,32.2319,32.2905,90597.5094
2005-09-29 11:50:00,49.58,49.75,49.58,49.66,251570.8899805781,32.284,32.3947,32.284,32.3361,251570.89
2005-09-29 12:00:00,49.66,49.73,49.6,49.67,128755.85513538215,32.3361,32.3816,32.297,32.3426,128755.8551
2005-09-29 12:10:00,49.67,49.69,49.59,49.63,173997.48657603108,32.3426,32.3556,32.2905,32.3165,173997.4866
2005-09-29 12:20:00,49.64,49.67,49.63,49.66,55066.8342282646,32.323,32.3426,32.3165,32.3361,55066.8342
2005-09-29 12:30:00,49.66,49.7,49.65,49.68,57237.51856506341,32.3361,32.3621,32.3295,32.3491,57237.5186
2005-09-29 12:40:00,49.68,49.71,49.66,49.71,30960.81343539358,32.3491,32.3686,32.3361,32.3686,30960.8134
2005-09-29 12:50:00,49.71,49.87,49.7,49.87,281389.2379755512,32.3686,32.4728,32.3621,32.4728,281389.238
2005-09-29 13:00:00,49.87,49.98,49.85,49.91,135496.40123386268,32.4728,32.5444,32.4598,32.4988,135496.4012
2005-09-29 13:10:00,49.9,50.16,49.9,50.15,132640.23763281162,32.4923,32.6616,32.4923,32.6551,132640.2376
2005-09-29 13:20:00,50.15,50.22,49.98,50.0,201873.6433222895,32.6551,32.7007,32.5444,32.5574,201873.6433
2005-09-29 13:30:00,50.01,50.04,49.9,49.94,122700.7883011539,32.564,32.5835,32.4923,32.5184,122700.7883
2005-09-29 13:40:00,49.94,49.94,49.87,49.93,189992.00274191707,32.5184,32.5184,32.4728,32.5119,189992.0027
2005-09-29 13:50:00,49.93,49.94,49.87,49.9,52896.149891465786,32.5119,32.5184,32.4728,32.4923,52896.1499
2005-09-29 14:00:00,49.9,50.08,49.87,50.07,209985.1479492745,32.4923,32.6095,32.4728,32.603,209985.1479
2005-09-29 14:10:00,50.07,50.13,50.07,50.12,300925.39700674056,32.603,32.6421,32.603,32.6356,300925.397
2005-09-29 14:20:00,50.12,50.29,50.11,50.24,133896.94961727408,32.6356,32.7463,32.6291,32.7137,133896.9496
2005-09-29 14:30:00,50.23,50.24,50.17,50.22,134353.93579344224,32.7072,32.7137,32.6681,32.7007,134353.9358
2005-09-29 14:40:00,50.22,50.33,50.22,50.25,138466.81137895578,32.7007,32.7723,32.7007,32.7202,138466.8114
2005-09-29 14:50:00,50.24,50.29,50.24,50.27,166342.96812521422,32.7137,32.7463,32.7137,32.7333,166342.9681
2005-09-29 15:00:00,50.27,50.32,50.24,50.32,252370.6157888724,32.7333,32.7658,32.7137,32.7658,252370.6158
2005-09-29 15:10:00,50.31,50.32,50.24,50.3,120415.85742031304,32.7593,32.7658,32.7137,32.7528,120415.8574
2005-09-29 15:20:00,50.3,50.46,50.29,50.42,240603.221752542,32.7528,32.857,32.7463,32.8309,240603.2218
2005-09-29 15:30:00,50.43,50.44,50.36,50.39,316348.6804524163,32.8374,32.844,32.7919,32.8114,316348.6805
2005-09-29 15:40:00,50.39,50.43,50.36,50.38,342511.1390380441,32.8114,32.8374,32.7919,32.8049,342511.139
2005-09-29 15:50:00,50.38,50.39,50.35,50.35,551011.081914772,32.8049,32.8114,32.7853,32.7853,551011.0819
2005-09-30 09:30:00,50.18,50.29,50.08,50.09,225522.6779389924,32.6747,32.7463,32.6095,32.616,225522.6779
2005-09-30 09:40:00,50.09,50.16,50.07,50.15,176053.92436878785,32.616,32.6616,32.603,32.6551,176053.9244
2005-09-30 09:50:00,50.14,50.16,50.02,50.12,153318.86210442134,32.6486,32.6616,32.5705,32.6356,153318.8621
2005-09-30 10:00:00,50.14,50.14,49.94,50.03,215811.7216954187,32.6486,32.6486,32.5184,32.577,215811.7217
2005-09-30 10:10:00,50.03,50.07,50.01,50.05,203701.58802696216,32.577,32.603,32.564,32.59,203701.588
2005-09-30 10:20:00,50.06,50.07,49.94,49.98,114589.28367416884,32.5965,32.603,32.5184,32.5444,114589.2837
2005-09-30 10:30:00,49.98,50.07,49.94,50.0,91739.9748657603,32.5444,32.603,32.5184,32.5574,91739.9749
2005-09-30 10:40:00,50.01,50.15,50.01,50.07,64549.29738375414,32.564,32.6551,32.564,32.603,64549.2974
2005-09-30 10:50:00,50.07,50.1,50.02,50.03,194904.6041357249,32.603,32.6226,32.5705,32.577,194904.6041
2005-09-30 11:00:00,50.02,50.06,50.01,50.03,190563.23546212728,32.5705,32.5965,32.564,32.577,190563.2355
2005-09-30 11:10:00,50.05,50.08,50.02,50.08,82714.49788643894,32.59,32.6095,32.5705,32.6095,82714.4979
2005-09-30 11:20:00,50.08,50.1,50.05,50.05,62492.859590997374,32.6095,32.6226,32.59,32.59,62492.8596
2005-09-30 11:30:00,50.06,50.08,50.03,50.06,62378.61304695533,32.5965,32.6095,32.577,32.5965,62378.613
2005-09-30 11:40:00,50.05,50.06,50.03,50.03,41128.75585513538,32.59,32.5965,32.577,32.577,41128.7559
2005-09-30 11:50:00,50.03,50.04,49.99,50.04,169998.8575345596,32.577,32.5835,32.5509,32.5835,169998.8575
2005-09-30 12:00:00,50.04,50.04,49.97,49.98,161658.85981949046,32.5835,32.5835,32.5379,32.5444,161658.8598
2005-09-30 12:10:00,49.99,49.99,49.9,49.98,2550896.83537073,32.5509,32.5509,32.4923,32.5444,2550896.8354
2005-09-30 12:20:00,49.98,49.99,49.95,49.96,90940.24905746602,32.5444,32.5509,32.5249,32.5314,90940.2491
2005-09-30 12:30:00,49.96,49.98,49.95,49.97,25933.9654975437,32.5314,32.5444,32.5249,32.5379,25933.9655
2005-09-30 12:40:00,49.98,49.98,49.95,49.95,51525.19136296127,32.5444,32.5444,32.5249,32.5249,51525.1914
2005-09-30 12:50:00,49.96,49.99,49.95,49.96,27076.430937964127,32.5314,32.5509,32.5249,32.5314,27076.4309
2005-09-30 13:00:00,49.96,49.97,49.94,49.94,54838.34114018051,32.5314,32.5379,32.5184,32.5184,54838.3411
2005-09-30 13:10:00,49.94,49.98,49.94,49.95,147606.5349023192,32.5184,32.5444,32.5184,32.5249,147606.5349
2005-09-30 13:20:00,49.96,49.98,49.94,49.98,379298.5262195818,32.5314,32.5444,32.5184,32.5444,379298.5262
2005-09-30 13:30:00,49.97,50.0,49.96,49.98,92311.20758597052,32.5379,32.5574,32.5314,32.5444,92311.2076
2005-09-30 13:40:00,49.98,49.99,49.96,49.98,135382.15468982063,32.5444,32.5509,32.5314,32.5444,135382.1547
2005-09-30 13:50:00,49.98,50.05,49.96,50.03,135496.40123386268,32.5444,32.59,32.5314,32.577,135496.4012
2005-09-30 14:00:00,50.03,50.06,50.01,50.06,49011.76739403633,32.577,32.5965,32.564,32.5965,49011.7674
2005-09-30 14:10:00,50.04,50.08,50.01,50.03,132754.48417685364,32.5835,32.6095,32.564,32.577,132754.4842
2005-09-30 14:20:00,50.05,50.08,50.01,50.02,84428.19604706958,32.59,32.6095,32.564,32.5705,84428.196
2005-09-30 14:30:00,50.02,50.11,50.02,50.08,125899.69153433108,32.5705,32.6291,32.5705,32.6095,125899.6915
2005-09-30 14:40:00,50.08,50.11,50.06,50.1,62264.36650291329,32.6095,32.6291,32.5965,32.6226,62264.3665
2005-09-30 14:50:00,50.09,50.1,50.05,50.1,76887.92414029475,32.616,32.6226,32.59,32.6226,76887.9241
2005-09-30 15:00:00,50.11,50.11,50.09,50.1,115960.24220267335,32.6291,32.6291,32.616,32.6226,115960.2422
2005-09-30 15:10:00,50.11,50.11,50.03,50.08,283331.429224266,32.6291,32.6291,32.577,32.6095,283331.4292
2005-09-30 15:20:00,50.08,50.2,50.06,50.2,184622.41517194104,32.6095,32.6877,32.5965,32.6877,184622.4152
2005-09-30 15:30:00,50.2,50.24,50.15,50.22,157317.49114589285,32.6877,32.7137,32.6551,32.7007,157317.4911
2005-09-30 15:40:00,50.22,50.22,50.15,50.21,219581.8576488061,32.7007,32.7007,32.6551,32.6942,219581.8576
2005-09-30 15:50:00,50.21,50.29,50.16,50.29,449217.411173312,32.6942,32.7463,32.6616,32.7463,449217.4112
2005-10-03 09:30:00,50.75,50.78,50.41,50.5,776400.0,37.708,37.7303,37.4554,37.5223,776400.0
2005-10-03 09:40:00,50.5,50.83,50.45,50.7,446900.0,37.5223,37.7675,37.4851,37.6709,446900.0
2005-10-03 09:50:00,50.7,57.44,50.55,50.65,227600.0,37.6709,42.6788,37.5594,37.6337,227600.0
2005-10-03 10:00:00,50.66,50.7,50.51,50.58,218600.0,37.6412,37.6709,37.5297,37.5817,218600.0
2005-10-03 10:10:00,50.59,50.61,50.47,50.54,147100.0,37.5892,37.604,37.5,37.552,147100.0
2005-10-03 10:20:00,50.54,50.75,50.52,50.57,96300.0,37.552,37.708,37.5371,37.5743,96300.0
2005-10-03 10:30:00,50.57,50.69,50.56,50.65,112500.0,37.5743,37.6635,37.5669,37.6337,112500.0
2005-10-03 10:40:00,50.65,50.66,50.53,50.55,74000.0,37.6337,37.6412,37.5446,37.5594,74000.0
2005-10-03 10:50:00,50.56,50.7,50.55,50.57,172200.0,37.5669,37.6709,37.5594,37.5743,172200.0
2005-10-03 11:00:00,50.58,50.62,50.54,50.57,159400.0,37.5817,37.6114,37.552,37.5743,159400.0
2005-10-03 11:10:00,50.58,50.67,50.55,50.67,186700.0,37.5817,37.6486,37.5594,37.6486,186700.0
2005-10-03 11:20:00,50.68,50.76,50.66,50.75,199000.0,37.656,37.7155,37.6412,37.708,199000.0
2005-10-03 11:30:00,50.75,50.76,50.66,50.74,148900.0,37.708,37.7155,37.6412,37.7006,148900.0
2005-10-03 11:40:00,50.72,50.73,50.58,50.58,54200.0,37.6857,37.6932,37.5817,37.5817,54200.0
2005-10-03 11:50:00,50.58,50.61,50.56,50.57,130200.0,37.5817,37.604,37.5669,37.5743,130200.0
2005-10-03 12:00:00,50.57,50.59,50.55,50.57,48400.0,37.5743,37.5892,37.5594,37.5743,48400.0
2005-10-03 12:10:00,50.57,50.6,50.45,50.52,150200.0,37.5743,37.5966,37.4851,37.5371,150200.0
2005-10-03 12:20:00,50.51,50.57,50.5,50.56,39700.0,37.5297,37.5743,37.5223,37.5669,39700.0
2005-10-03 12:30:00,50.56,50.58,50.52,50.54,54200.0,37.5669,37.5817,37.5371,37.552,54200.0
2005-10-03 12:40:00,50.53,50.58,50.53,50.55,46500.0,37.5446,37.5817,37.5446,37.5594,46500.0
2005-10-03 12:50:00,50.54,50.55,50.5,50.52,50500.0,37.552,37.5594,37.5223,37.5371,50500.0
2005-10-03 13:00:00,50.53,50.64,50.52,50.61,103500.0,37.5446,37.6263,37.5371,37.604,103500.0
2005-10-03 13:10:00,50.6,50.65,50.56,50.64,93200.0,37.5966,37.6337,37.5669,37.6263,93200.0
2005-10-03 13:20:00,50.63,50.63,50.6,50.6,76400.0,37.6189,37.6189,37.5966,37.5966,76400.0
2005-10-03 13:30:00,50.6,50.63,50.59,50.61,121400.0,37.5966,37.6189,37.5892,37.604,121400.0
2005-10-03 13:40:00,50.61,50.67,50.61,50.64,93000.0,37.604,37.6486,37.604,37.6263,93000.0
2005-10-03 13:50:00,50.64,50.7,50.61,50.63,68600.0,37.6263,37.6709,37.604,37.6189,68600.0
2005-10-03 14:00:00,50.63,50.64,50.6,50.63,53200.0,37.6189,37.6263,37.5966,37.6189,53200.0
2005-10-03 14:10:00,50.63,50.64,50.57,50.6,41500.0,37.6189,37.6263,37.5743,37.5966,41500.0
2005-10-03 14:20:00,50.6,50.63,50.55,50.63,77000.0,37.5966,37.6189,37.5594,37.6189,77000.0
2005-10-03 14:30:00,50.63,50.68,50.6,50.67,67600.0,37.6189,37.656,37.5966,37.6486,67600.0
2005-10-03 14:40:00,50.67,50.77,50.66,50.75,106300.0,37.6486,37.7229,37.6412,37.708,106300.0
2005-10-03 14:50:00,50.76,50.78,50.7,50.73,122000.0,37.7155,37.7303,37.6709,37.6932,122000.0
2005-10-03 15:00:00,50.74,50.8,50.73,50.77,232500.0,37.7006,37.7452,37.6932,37.7229,232500.0
2005-10-03 15:10:00,50.77,50.77,50.71,50.72,69800.0,37.7229,37.7229,37.6783,37.6857,69800.0
2005-10-03 15:20:00,50.72,50.73,50.63,50.63,88800.0,37.6857,37.6932,37.6189,37.6189,88800.0
2005-10-03 15:30:00,50.62,50.73,50.62,50.69,126200.0,37.6114,37.6932,37.6114,37.6635,126200.0
2005-10-03 15:40:00,50.7,50.75,50.66,50.75,121600.0,37.6709,37.708,37.6412,37.708,121600.0
2005-10-03 15:50:00,50.75,50.77,50.74,50.76,191000.0,37.708,37.7229,37.7006,37.7155,191000.0
2005-10-04 09:30:00,50.9,51.05,50.89,51.02,217100.0,37.8195,37.9309,37.8121,37.9086,217100.0
2005-10-04 09:40:00,51.02,51.02,50.99,50.99,132000.0,37.9086,37.9086,37.8864,37.8864,132000.0
2005-10-04 09:50:00,50.99,51.0,50.85,50.87,122000.0,37.8864,37.8938,37.7823,37.7972,122000.0
2005-10-04 10:00:00,50.88,51.25,50.88,51.22,155300.0,37.8046,38.0795,37.8046,38.0573,155300.0
2005-10-04 10:10:00,51.22,51.48,51.22,51.38,196900.0,38.0573,38.2504,38.0573,38.1761,196900.0
2005-10-04 10:20:00,51.37,51.38,51.25,51.25,176200.0,38.1687,38.1761,38.0795,38.0795,176200.0
2005-10-04 10:30:00,51.25,51.25,51.04,51.04,115100.0,38.0795,38.0795,37.9235,37.9235,115100.0
2005-10-04 10:40:00,51.05,51.08,51.02,51.03,85600.0,37.9309,37.9532,37.9086,37.9161,85600.0
2005-10-04 10:50:00,51.03,51.07,51.0,51.06,128000.0,37.9161,37.9458,37.8938,37.9384,128000.0
2005-10-04 11:00:00,51.05,51.07,50.94,50.95,93800.0,37.9309,37.9458,37.8492,37.8566,93800.0
2005-10-04 11:10:00,50.95,51.09,50.95,51.01,274100.0,37.8566,37.9607,37.8566,37.9012,274100.0
2005-10-04 11:20:00,51.01,51.01,50.83,50.88,221200.0,37.9012,37.9012,37.7675,37.8046,221200.0
2005-10-04 11:30:00,50.89,51.01,50.89,50.95,92600.0,37.8121,37.9012,37.8121,37.8566,92600.0
2005-10-04 11:40:00,50.96,50.96,50.89,50.89,57800.0,37.8641,37.8641,37.8121,37.8121,57800.0
2005-10-04 11:50:00,50.9,50.98,50.9,50.95,42800.0,37.8195,37.8789,37.8195,37.8566,42800.0
2005-10-04 12:00:00,50.94,50.95,50.91,50.93,41500.0,37.8492,37.8566,37.8269,37.8418,41500.0
2005-10-04 12:10:00,50.93,50.99,50.93,50.96,165000.0,37.8418,37.8864,37.8418,37.8641,165000.0
2005-10-04 12:20:00,50.95,50.96,50.94,50.96,120000.0,37.8566,37.8641,37.8492,37.8641,120000.0
2005-10-04 12:30:00,50.96,50.96,50.91,50.91,53500.0,37.8641,37.8641,37.8269,37.8269,53500.0
2005-10-04 12:40:00,50.91,50.91,50.79,50.8,62600.0,37.8269,37.8269,37.7378,37.7452,62600.0
2005-10-04 12:50:00,50.8,50.8,50.73,50.74,84100.0,37.7452,37.7452,37.6932,37.7006,84100.0
2005-10-04 13:00:00,50.75,50.75,50.72,50.72,39900.0,37.708,37.708,37.6857,37.6857,39900.0
2005-10-04 13:10:00,50.73,50.74,50.6,50.62,72000.0,37.6932,37.7006,37.5966,37.6114,72000.0
2005-10-04 13:20:00,50.63,50.63,50.59,50.6,55900.0,37.6189,37.6189,37.5892,37.5966,55900.0
2005-10-04 13:30:00,50.6,50.6,50.49,50.51,136600.0,37.5966,37.5966,37.5148,37.5297,136600.0
2005-10-04 13:40:00,50.51,50.51,50.42,50.43,76100.0,37.5297,37.5297,37.4628,37.4703,76100.0
2005-10-04 13:50:00,50.41,50.44,50.34,50.43,100700.0,37.4554,37.4777,37.4034,37.4703,100700.0
2005-10-04 14:00:00,50.44,50.44,50.35,50.38,165700.0,37.4777,37.4777,37.4108,37.4331,165700.0
2005-10-04 14:10:00,50.38,50.41,50.36,50.39,55700.0,37.4331,37.4554,37.4183,37.4405,55700.0
2005-10-04 14:20:00,50.38,50.38,50.17,50.17,92100.0,37.4331,37.4331,37.2771,37.2771,92100.0
2005-10-04 14:30:00,50.17,50.6,50.01,50.15,180100.0,37.2771,37.5966,37.1582,37.2622,180100.0
2005-10-04 14:40:00,50.15,50.2,50.15,50.2,181900.0,37.2622,37.2994,37.2622,37.2994,181900.0
2005-10-04 14:50:00,50.18,50.2,50.05,50.06,301100.0,37.2845,37.2994,37.1879,37.1954,301100.0
2005-10-04 15:00:00,50.05,50.06,50.01,50.02,156400.0,37.1879,37.1954,37.1582,37.1656,156400.0
2005-10-04 15:10:00,50.02,50.09,49.99,50.01,244700.0,37.1656,37.2176,37.1433,37.1582,244700.0
2005-10-04 15:20:00,50.01,50.03,49.93,50.01,171100.0,37.1582,37.1731,37.0988,37.1582,171100.0
2005-10-04 15:30:00,50.0,50.04,49.99,50.01,134700.0,37.1508,37.1805,37.1433,37.1582,134700.0
2005-10-04 15:40:00,50.02,50.04,49.94,49.97,218000.0,37.1656,37.1805,37.1062,37.1285,218000.0
2005-10-04 15:50:00,49.96,49.97,49.85,49.92,227100.0,37.1211,37.1285,37.0393,37.0913,227100.0
2005-10-05 09:30:00,49.65,49.93,49.63,49.87,114300.0,36.9791,37.1877,36.9642,37.143,114300.0
2005-10-05 09:40:00,49.88,50.05,49.86,50.01,144200.0,37.1504,37.277,37.1355,37.2473,144200.0
2005-10-05 09:50:00,50.01,50.4,50.0,50.23,142300.0,37.2473,37.5377,37.2398,37.4111,142300.0
2005-10-05 10:00:00,50.23,50.24,50.16,50.17,189200.0,37.4111,37.4186,37.359,37.3664,189200.0
2005-10-05 10:10:00,50.17,50.18,50.1,50.12,175200.0,37.3664,37.3739,37.3143,37.3292,175200.0
2005-10-05 10:20:00,50.15,50.18,50.1,50.16,91900.0,37.3515,37.3739,37.3143,37.359,91900.0
2005-10-05 10:30:00,50.16,50.25,50.15,50.25,136800.0,37.359,37.426,37.3515,37.426,136800.0
2005-10-05 10:40:00,50.25,50.32,50.23,50.31,164000.0,37.426,37.4781,37.4111,37.4707,164000.0
2005-10-05 10:50:00,50.29,50.32,50.24,50.3,140000.0,37.4558,37.4781,37.4186,37.4632,140000.0
2005-10-05 11:00:00,50.3,50.32,50.27,50.32,133100.0,37.4632,37.4781,37.4409,37.4781,133100.0
2005-10-05 11:10:00,50.33,50.5,50.33,50.5,97600.0,37.4856,37.6122,37.4856,37.6122,97600.0
2005-10-05 11:20:00,50.49,50.53,50.3,50.35,230400.0,37.6048,37.6346,37.4632,37.5005,230400.0
2005-10-05 11:30:00,50.35,50.39,50.27,50.27,119500.0,37.5005,37.5303,37.4409,37.4409,119500.0
2005-10-05 11:40:00,50.28,50.37,50.27,50.37,189400.0,37.4484,37.5154,37.4409,37.5154,189400.0
2005-10-05 11:50:00,50.36,50.4,50.3,50.38,297700.0,37.5079,37.5377,37.4632,37.5228,297700.0
2005-10-05 12:00:00,50.39,50.39,50.31,50.33,87300.0,37.5303,37.5303,37.4707,37.4856,87300.0
2005-10-05 12:10:00,50.33,50.33,50.23,50.31,144500.0,37.4856,37.4856,37.4111,37.4707,144500.0
2005-10-05 12:20:00,50.31,50.31,50.19,50.25,91600.0,37.4707,37.4707,37.3813,37.426,91600.0
2005-10-05 12:30:00,50.24,50.3,50.24,50.28,71500.0,37.4186,37.4632,37.4186,37.4484,71500.0
2005-10-05 12:40:00,50.28,50.3,50.25,50.27,35400.0,37.4484,37.4632,37.426,37.4409,35400.0
2005-10-05 12:50:00,50.27,50.27,50.15,50.17,78500.0,37.4409,37.4409,37.3515,37.3664,78500.0
2005-10-05 13:00:00,50.17,50.23,50.14,50.14,212100.0,37.3664,37.4111,37.3441,37.3441,212100.0
2005-10-05 13:10:00,50.14,50.16,50.08,50.16,34800.0,37.3441,37.359,37.2994,37.359,34800.0
2005-10-05 13:20:00,50.16,50.28,50.15,50.24,58400.0,37.359,37.4484,37.3515,37.4186,58400.0
2005-10-05 13:30:00,50.24,50.3,50.21,50.27,79000.0,37.4186,37.4632,37.3962,37.4409,79000.0
2005-10-05 13:40:00,50.28,50.33,50.27,50.29,66500.0,37.4484,37.4856,37.4409,37.4558,66500.0
2005-10-05 13:50:00,50.29,50.29,50.23,50.27,114100.0,37.4558,37.4558,37.4111,37.4409,114100.0
2005-10-05 14:00:00,50.26,50.28,50.25,50.26,65300.0,37.4335,37.4484,37.426,37.4335,65300.0
2005-10-05 14:10:00,50.26,50.38,50.25,50.32,69100.0,37.4335,37.5228,37.426,37.4781,69100.0
2005-10-05 14:20:00,50.32,50.49,50.32,50.4,95100.0,37.4781,37.6048,37.4781,37.5377,95100.0
2005-10-05 14:30:00,50.38,50.45,50.38,50.39,85400.0,37.5228,37.575,37.5228,37.5303,85400.0
2005-10-05 14:40:00,50.39,50.49,50.39,50.41,74500.0,37.5303,37.6048,37.5303,37.5452,74500.0
2005-10-05 14:50:00,50.4,50.49,50.4,50.46,121700.0,37.5377,37.6048,37.5377,37.5824,121700.0
2005-10-05 15:00:00,50.46,50.52,50.44,50.5,159400.0,37.5824,37.6271,37.5675,37.6122,159400.0
2005-10-05 15:10:00,50.49,50.5,50.4,50.42,132000.0,37.6048,37.6122,37.5377,37.5526,132000.0
2005-10-05 15:20:00,50.42,50.42,50.36,50.39,244000.0,37.5526,37.5526,37.5079,37.5303,244000.0
2005-10-05 15:30:00,50.39,50.4,50.31,50.32,302500.0,37.5303,37.5377,37.4707,37.4781,302500.0
2005-10-05 15:40:00,50.32,50.36,50.12,50.14,314700.0,37.4781,37.5079,37.3292,37.3441,314700.0
2005-10-05 15:50:00,50.15,50.27,50.05,50.07,401100.0,37.3515,37.4409,37.277,37.2919,401100.0
2005-10-06 09:30:00,50.15,50.23,50.1,50.19,178800.0,37.3515,37.4111,37.3143,37.3813,178800.0
2005-10-06 09:40:00,50.19,50.32,50.19,50.28,125200.0,37.3813,37.4781,37.3813,37.4484,125200.0
2005-10-06 09:50:00,50.28,50.46,50.27,50.42,104500.0,37.4484,37.5824,37.4409,37.5526,104500.0
2005-10-06 10:00:00,50.43,50.44,50.38,50.39,145500.0,37.5601,37.5675,37.5228,37.5303,145500.0
2005-10-06 10:10:00,50.38,50.39,50.33,50.36,126000.0,37.5228,37.5303,37.4856,37.5079,126000.0
2005-10-06 10:20:00,50.34,50.42,50.34,50.39,80200.0,37.493,37.5526,37.493,37.5303,80200.0
2005-10-06 10:30:00,50.39,50.48,50.38,50.46,131200.0,37.5303,37.5973,37.5228,37.5824,131200.0
2005-10-06 10:40:00,50.45,50.62,50.45,50.56,139700.0,37.575,37.7016,37.575,37.6569,139700.0
2005-10-06 10:50:00,50.56,50.57,50.49,50.54,87100.0,37.6569,37.6643,37.6048,37.642,87100.0
2005-10-06 11:00:00,50.54,50.55,50.5,50.52,88600.0,37.642,37.6494,37.6122,37.6271,88600.0
2005-10-06 11:10:00,50.52,50.6,50.5,50.55,102600.0,37.6271,37.6867,37.6122,37.6494,102600.0
2005-10-06 11:20:00,50.53,50.54,50.48,50.49,79300.0,37.6346,37.642,37.5973,37.6048,79300.0
2005-10-06 11:30:00,50.5,50.52,50.41,50.41,76600.0,37.6122,37.6271,37.5452,37.5452,76600.0
2005-10-06 11:40:00,50.41,50.46,50.36,50.46,66200.0,37.5452,37.5824,37.5079,37.5824,66200.0
2005-10-06 11:50:00,50.45,50.5,50.44,50.45,48000.0,37.575,37.6122,37.5675,37.575,48000.0
2005-10-06 12:00:00,50.45,50.55,50.45,50.51,64100.0,37.575,37.6494,37.575,37.6197,64100.0
2005-10-06 12:10:00,50.5,50.51,50.44,50.44,35500.0,37.6122,37.6197,37.5675,37.5675,35500.0
2005-10-06 12:20:00,50.44,50.5,50.31,50.35,92200.0,37.5675,37.6122,37.4707,37.5005,92200.0
2005-10-06 12:30:00,50.33,50.38,50.29,50.38,89800.0,37.4856,37.5228,37.4558,37.5228,89800.0
2005-10-06 12:40:00,50.38,50.41,50.32,50.4,92600.0,37.5228,37.5452,37.4781,37.5377,92600.0
2005-10-06 12:50:00,50.41,50.5,50.4,50.47,76000.0,37.5452,37.6122,37.5377,37.5899,76000.0
2005-10-06 13:00:00,50.46,50.54,50.46,50.47,78300.0,37.5824,37.642,37.5824,37.5899,78300.0
2005-10-06 13:10:00,50.46,50.53,50.41,50.5,104700.0,37.5824,37.6346,37.5452,37.6122,104700.0
2005-10-06 13:20:00,50.5,50.5,50.38,50.42,50100.0,37.6122,37.6122,37.5228,37.5526,50100.0
2005-10-06 13:30:00,50.41,50.42,50.31,50.33,58400.0,37.5452,37.5526,37.4707,37.4856,58400.0
2005-10-06 13:40:00,50.33,50.34,50.28,50.29,54100.0,37.4856,37.493,37.4484,37.4558,54100.0
2005-10-06 13:50:00,50.3,50.31,50.06,50.1,86600.0,37.4632,37.4707,37.2845,37.3143,86600.0
2005-10-06 14:00:00,50.1,50.1,50.03,50.04,180300.0,37.3143,37.3143,37.2622,37.2696,180300.0
2005-10-06 14:10:00,50.03,50.07,50.0,50.05,127100.0,37.2622,37.2919,37.2398,37.277,127100.0
2005-10-06 14:20:00,50.03,50.12,50.03,50.08,159500.0,37.2622,37.3292,37.2622,37.2994,159500.0
2005-10-06 14:30:00,50.09,50.13,50.06,50.11,73600.0,37.3068,37.3366,37.2845,37.3217,73600.0
2005-10-06 14:40:00,50.11,50.19,50.11,50.19,55300.0,37.3217,37.3813,37.3217,37.3813,55300.0
2005-10-06 14:50:00,50.19,50.19,50.05,50.12,117400.0,37.3813,37.3813,37.277,37.3292,117400.0
2005-10-06 15:00:00,50.11,50.13,50.03,50.04,141500.0,37.3217,37.3366,37.2622,37.2696,141500.0
2005-10-06 15:10:00,50.03,50.09,50.02,50.03,141000.0,37.2622,37.3068,37.2547,37.2622,141000.0
2005-10-06 15:20:00,50.02,50.03,49.92,49.93,170600.0,37.2547,37.2622,37.1802,37.1877,170600.0
2005-10-06 15:30:00,49.92,49.96,49.79,49.8,228500.0,37.1802,37.21,37.0834,37.0908,228500.0
2005-10-06 15:40:00,49.81,50.12,49.79,50.12,470700.0,37.0983,37.3292,37.0834,37.3292,470700.0
2005-10-06 15:50:00,50.16,50.18,49.91,50.01,236100.0,37.359,37.3739,37.1728,37.2473,236100.0
2005-10-07 09:30:00,50.4,50.4,50.18,50.18,210500.0,37.5377,37.5377,37.3739,37.3739,210500.0
2005-10-07 09:40:00,50.21,50.21,50.06,50.1,254000.0,37.3962,37.3962,37.2845,37.3143,254000.0
2005-10-07 09:50:00,50.1,50.15,49.9,50.14,221700.0,37.3143,37.3515,37.1653,37.3441,221700.0
2005-10-07 10:00:00,50.12,50.25,50.0,50.01,236800.0,37.3292,37.426,37.2398,37.2473,236800.0
2005-10-07 10:10:00,49.99,50.06,49.9,50.0,281800.0,37.2324,37.2845,37.1653,37.2398,281800.0
2005-10-07 10:20:00,50.0,50.05,49.94,49.97,404800.0,37.2398,37.277,37.1951,37.2175,404800.0
2005-10-07 10:30:00,49.97,50.0,49.88,49.96,121000.0,37.2175,37.2398,37.1504,37.21,121000.0
2005-10-07 10:40:00,49.97,49.97,49.81,49.86,206000.0,37.2175,37.2175,37.0983,37.1355,206000.0
2005-10-07 10:50:00,49.86,49.95,49.85,49.91,275000.0,37.1355,37.2026,37.1281,37.1728,275000.0
2005-10-07 11:00:00,49.91,49.93,49.81,49.82,152900.0,37.1728,37.1877,37.0983,37.1057,152900.0
2005-10-07 11:10:00,49.82,49.91,49.8,49.89,160600.0,37.1057,37.1728,37.0908,37.1579,160600.0
2005-10-07 11:20:00,49.89,49.95,49.89,49.91,163700.0,37.1579,37.2026,37.1579,37.1728,163700.0
2005-10-07 11:30:00,49.91,49.99,49.9,49.96,180700.0,37.1728,37.2324,37.1653,37.21,180700.0
2005-10-07 11:40:00,49.96,50.01,49.95,49.96,95800.0,37.21,37.2473,37.2026,37.21,95800.0
2005-10-07 11:50:00,49.96,50.11,49.95,50.03,143200.0,37.21,37.3217,37.2026,37.2622,143200.0
2005-10-07 12:00:00,50.03,50.03,49.97,50.01,72700.0,37.2622,37.2622,37.2175,37.2473,72700.0
2005-10-07 12:10:00,50.03,50.04,49.96,49.98,57700.0,37.2622,37.2696,37.21,37.2249,57700.0
2005-10-07 12:20:00,49.97,49.97,49.91,49.95,35100.0,37.2175,37.2175,37.1728,37.2026,35100.0
2005-10-07 12:30:00,49.94,49.97,49.93,49.97,112600.0,37.1951,37.2175,37.1877,37.2175,112600.0
2005-10-07 12:40:00,49.96,50.0,49.96,49.99,43700.0,37.21,37.2398,37.21,37.2324,43700.0
2005-10-07 12:50:00,49.98,49.99,49.94,49.99,190200.0,37.2249,37.2324,37.1951,37.2324,190200.0
2005-10-07 13:00:00,49.99,50.01,49.96,50.0,116500.0,37.2324,37.2473,37.21,37.2398,116500.0
2005-10-07 13:10:00,50.0,50.08,50.0,50.01,106600.0,37.2398,37.2994,37.2398,37.2473,106600.0
2005-10-07 13:20:00,50.01,50.05,50.0,50.01,121000.0,37.2473,37.277,37.2398,37.2473,121000.0
2005-10-07 13:30:00,50.02,50.03,50.01,50.02,52000.0,37.2547,37.2622,37.2473,37.2547,52000.0
2005-10-07 13:40:00,50.03,50.03,49.95,49.98,185000.0,37.2622,37.2622,37.2026,37.2249,185000.0
2005-10-07 13:50:00,49.98,49.98,49.91,49.92,119100.0,37.2249,37.2249,37.1728,37.1802,119100.0
2005-10-07 14:00:00,49.92,49.92,49.83,49.86,176600.0,37.1802,37.1802,37.1132,37.1355,176600.0
2005-10-07 14:10:00,49.86,49.86,49.83,49.86,150100.0,37.1355,37.1355,37.1132,37.1355,150100.0
2005-10-07 14:20:00,49.86,49.86,49.84,49.84,88100.0,37.1355,37.1355,37.1206,37.1206,88100.0
2005-10-07 14:30:00,49.84,49.85,49.78,49.82,165000.0,37.1206,37.1281,37.076,37.1057,165000.0
2005-10-07 14:40:00,49.82,49.9,49.81,49.87,103900.0,37.1057,37.1653,37.0983,37.143,103900.0
2005-10-07 14:50:00,49.87,49.89,49.8,49.82,102900.0,37.143,37.1579,37.0908,37.1057,102900.0
2005-10-07 15:00:00,49.82,49.85,49.77,49.84,145500.0,37.1057,37.1281,37.0685,37.1206,145500.0
2005-10-07 15:10:00,49.84,49.86,49.83,49.86,56200.0,37.1206,37.1355,37.1132,37.1355,56200.0
2005-10-07 15:20:00,49.85,49.89,49.85,49.87,117500.0,37.1281,37.1579,37.1281,37.143,117500.0
2005-10-07 15:30:00,49.88,49.89,49.84,49.84,152900.0,37.1504,37.1579,37.1206,37.1206,152900.0
2005-10-07 15:40:00,49.84,49.85,49.77,49.81,165300.0,37.1206,37.1281,37.0685,37.0983,165300.0
2005-10-07 15:50:00,49.81,49.88,49.8,49.83,319700.0,37.0983,37.1504,37.0908,37.1132,319700.0
2005-10-10 09:30:00,50.01,50.06,49.95,50.03,196800.0,37.2473,37.2845,37.2026,37.2622,196800.0
2005-10-10 09:40:00,50.04,50.18,50.02,50.18,151900.0,37.2696,37.3739,37.2547,37.3739,151900.0
2005-10-10 09:50:00,50.19,50.21,50.04,50.06,161000.0,37.3813,37.3962,37.2696,37.2845,161000.0
2005-10-10 10:00:00,50.06,50.06,49.93,49.95,293000.0,37.2845,37.2845,37.1877,37.2026,293000.0
2005-10-10 10:10:00,49.94,49.98,49.93,49.94,133800.0,37.1951,37.2249,37.1877,37.1951,133800.0
2005-10-10 10:20:00,49.95,49.99,49.92,49.92,124100.0,37.2026,37.2324,37.1802,37.1802,124100.0
2005-10-10 10:30:00,49.92,49.96,49.9,49.92,104300.0,37.1802,37.21,37.1653,37.1802,104300.0
2005-10-10 10:40:00,49.92,49.99,49.89,49.89,73100.0,37.1802,37.2324,37.1579,37.1579,73100.0
2005-10-10 10:50:00,49.89,49.95,49.88,49.9,112300.0,37.1579,37.2026,37.1504,37.1653,112300.0
2005-10-10 11:00:00,49.9,49.97,49.89,49.9,80100.0,37.1653,37.2175,37.1579,37.1653,80100.0
2005-10-10 11:10:00,49.9,49.92,49.88,49.89,134000.0,37.1653,37.1802,37.1504,37.1579,134000.0
2005-10-10 11:20:00,49.87,49.89,49.83,49.83,49000.0,37.143,37.1579,37.1132,37.1132,49000.0
2005-10-10 11:30:00,49.83,49.84,49.7,49.75,65100.0,37.1132,37.1206,37.0164,37.0536,65100.0
2005-10-10 11:40:00,49.75,49.79,49.69,49.74,134900.0,37.0536,37.0834,37.0089,37.0462,134900.0
2005-10-10 11:50:00,49.71,49.75,49.67,49.7,58100.0,37.0238,37.0536,36.994,37.0164,58100.0
2005-10-10 12:00:00,49.7,49.72,49.68,49.7,132500.0,37.0164,37.0313,37.0015,37.0164,132500.0
2005-10-10 12:10:00,49.71,49.71,49.66,49.66,76200.0,37.0238,37.0238,36.9866,36.9866,76200.0
2005-10-10 12:20:00,49.65,49.67,49.62,49.66,90900.0,36.9791,36.994,36.9568,36.9866,90900.0
2005-10-10 12:30:00,49.67,49.74,49.67,49.73,58400.0,36.994,37.0462,36.994,37.0387,58400.0
2005-10-10 12:40:00,49.74,49.8,49.73,49.78,56300.0,37.0462,37.0908,37.0387,37.076,56300.0
2005-10-10 12:50:00,49.78,49.9,49.78,49.9,78000.0,37.076,37.1653,37.076,37.1653,78000.0
2005-10-10 13:00:00,49.89,49.9,49.81,49.81,97600.0,37.1579,37.1653,37.0983,37.0983,97600.0
2005-10-10 13:10:00,49.81,49.82,49.71,49.75,117100.0,37.0983,37.1057,37.0238,37.0536,117100.0
2005-10-10 13:20:00,49.75,49.76,49.71,49.76,60600.0,37.0536,37.0611,37.0238,37.0611,60600.0
2005-10-10 13:30:00,49.76,49.76,49.67,49.68,49400.0,37.0611,37.0611,36.994,37.0015,49400.0
2005-10-10 13:40:00,49.67,49.68,49.58,49.61,75500.0,36.994,37.0015,36.927,36.9493,75500.0
2005-10-10 13:50:00,49.61,49.62,49.55,49.59,73100.0,36.9493,36.9568,36.9047,36.9344,73100.0
2005-10-10 14:00:00,49.59,49.6,49.55,49.58,84500.0,36.9344,36.9419,36.9047,36.927,84500.0
2005-10-10 14:10:00,49.58,49.61,49.53,49.53,122400.0,36.927,36.9493,36.8898,36.8898,122400.0
2005-10-10 14:20:00,49.53,49.53,49.39,49.43,134500.0,36.8898,36.8898,36.7855,36.8153,134500.0
2005-10-10 14:30:00,49.43,49.47,49.33,49.34,83400.0,36.8153,36.8451,36.7408,36.7482,83400.0
2005-10-10 14:40:00,49.33,49.33,49.23,49.26,124400.0,36.7408,36.7408,36.6663,36.6887,124400.0
2005-10-10 14:50:00,49.27,49.3,49.16,49.29,225700.0,36.6961,36.7185,36.6142,36.711,225700.0
2005-10-10 15:00:00,49.29,49.4,49.28,49.34,116600.0,36.711,36.7929,36.7036,36.7482,116600.0
2005-10-10 15:10:00,49.34,49.35,49.25,49.29,72800.0,36.7482,36.7557,36.6812,36.711,72800.0
2005-10-10 15:20:00,49.29,49.37,49.29,49.35,92400.0,36.711,36.7706,36.711,36.7557,92400.0
2005-10-10 15:30:00,49.33,49.4,49.26,49.39,121200.0,36.7408,36.7929,36.6887,36.7855,121200.0
2005-10-10 15:40:00,49.39,49.39,49.05,49.05,244100.0,36.7855,36.7855,36.5323,36.5323,244100.0
2005-10-10 15:50:00,49.05,49.07,48.98,49.05,514300.0,36.5323,36.5471,36.4801,36.5323,514300.0
2005-10-11 09:30:00,49.17,49.6,49.17,49.47,181900.0,36.6216,36.9419,36.6216,36.8451,181900.0
2005-10-11 09:40:00,49.47,49.54,49.33,49.35,93300.0,36.8451,36.8972,36.7408,36.7557,93300.0
2005-10-11 09:50:00,49.34,49.34,49.11,49.11,141900.0,36.7482,36.7482,36.5769,36.5769,141900.0
2005-10-11 10:00:00,49.13,49.19,49.0,49.18,236900.0,36.5918,36.6365,36.495,36.6291,236900.0
2005-10-11 10:10:00,49.18,49.35,49.17,49.33,449600.0,36.6291,36.7557,36.6216,36.7408,449600.0
2005-10-11 10:20:00,49.33,49.4,49.26,49.34,84800.0,36.7408,36.7929,36.6887,36.7482,84800.0
2005-10-11 10:30:00,49.35,49.35,49.3,49.31,73600.0,36.7557,36.7557,36.7185,36.7259,73600.0
2005-10-11 10:40:00,49.32,49.32,49.25,49.3,96800.0,36.7333,36.7333,36.6812,36.7185,96800.0
2005-10-11 10:50:00,49.3,49.3,49.22,49.25,105200.0,36.7185,36.7185,36.6589,36.6812,105200.0
2005-10-11 11:00:00,49.24,49.32,49.2,49.32,129900.0,36.6738,36.7333,36.644,36.7333,129900.0
2005-10-11 11:10:00,49.31,49.32,49.14,49.19,178100.0,36.7259,36.7333,36.5993,36.6365,178100.0
2005-10-11 11:20:00,49.19,49.25,49.16,49.2,61000.0,36.6365,36.6812,36.6142,36.644,61000.0
2005-10-11 11:30:00,49.2,49.21,49.17,49.17,68000.0,36.644,36.6514,36.6216,36.6216,68000.0
2005-10-11 11:40:00,49.18,49.29,49.18,49.27,161700.0,36.6291,36.711,36.6291,36.6961,161700.0
2005-10-11 11:50:00,49.27,49.27,49.15,49.19,205600.0,36.6961,36.6961,36.6067,36.6365,205600.0
2005-10-11 12:00:00,49.2,49.21,49.18,49.2,79900.0,36.644,36.6514,36.6291,36.644,79900.0
2005-10-11 12:10:00,49.2,49.22,49.16,49.17,107700.0,36.644,36.6589,36.6142,36.6216,107700.0
2005-10-11 12:20:00,49.15,49.16,49.09,49.09,109100.0,36.6067,36.6142,36.562,36.562,109100.0
2005-10-11 12:30:00,49.09,49.24,49.08,49.24,246100.0,36.562,36.6738,36.5546,36.6738,246100.0
2005-10-11 12:40:00,49.25,49.32,49.25,49.28,69900.0,36.6812,36.7333,36.6812,36.7036,69900.0
2005-10-11 12:50:00,49.28,49.28,49.22,49.25,29900.0,36.7036,36.7036,36.6589,36.6812,29900.0
2005-10-11 13:00:00,49.25,49.28,49.24,49.28,49800.0,36.6812,36.7036,36.6738,36.7036,49800.0
2005-10-11 13:10:00,49.27,49.3,49.24,49.24,46600.0,36.6961,36.7185,36.6738,36.6738,46600.0
2005-10-11 13:20:00,49.25,49.28,49.22,49.27,27100.0,36.6812,36.7036,36.6589,36.6961,27100.0
2005-10-11 13:30:00,49.28,49.33,49.26,49.3,43100.0,36.7036,36.7408,36.6887,36.7185,43100.0
2005-10-11 13:40:00,49.3,49.3,49.18,49.22,123000.0,36.7185,36.7185,36.6291,36.6589,123000.0
2005-10-11 13:50:00,49.21,49.28,49.2,49.23,84100.0,36.6514,36.7036,36.644,36.6663,84100.0
2005-10-11 14:00:00,49.23,49.25,49.15,49.24,124100.0,36.6663,36.6812,36.6067,36.6738,124100.0
2005-10-11 14:10:00,49.24,49.46,49.23,49.33,163200.0,36.6738,36.8376,36.6663,36.7408,163200.0
2005-10-11 14:20:00,49.34,49.35,49.28,49.28,64500.0,36.7482,36.7557,36.7036,36.7036,64500.0
2005-10-11 14:30:00,49.26,49.28,49.21,49.25,73500.0,36.6887,36.7036,36.6514,36.6812,73500.0
2005-10-11 14:40:00,49.23,49.24,49.15,49.22,69900.0,36.6663,36.6738,36.6067,36.6589,69900.0
2005-10-11 14:50:00,49.22,49.25,49.15,49.2,95100.0,36.6589,36.6812,36.6067,36.644,95100.0
2005-10-11 15:00:00,49.19,49.25,49.17,49.21,97500.0,36.6365,36.6812,36.6216,36.6514,97500.0
2005-10-11 15:10:00,49.2,49.26,49.2,49.2,119400.0,36.644,36.6887,36.644,36.644,119400.0
2005-10-11 15:20:00,49.2,49.21,49.11,49.13,274700.0,36.644,36.6514,36.5769,36.5918,274700.0
2005-10-11 15:30:00,49.12,49.13,49.09,49.13,279000.0,36.5844,36.5918,36.562,36.5918,279000.0
2005-10-11 15:40:00,49.13,49.2,49.12,49.17,327600.0,36.5918,36.644,36.5844,36.6216,327600.0
2005-10-11 15:50:00,49.16,49.19,49.15,49.17,247200.0,36.6142,36.6365,36.6067,36.6216,247200.0
2005-10-12 09:30:00,48.9,49.05,48.88,49.05,161700.0,36.4205,36.5323,36.4056,36.5323,161700.0
2005-10-12 09:40:00,49.04,49.2,48.99,49.13,123100.0,36.5248,36.644,36.4876,36.5918,123100.0
2005-10-12 09:50:00,49.15,49.31,49.13,49.31,89300.0,36.6067,36.7259,36.5918,36.7259,89300.0
2005-10-12 10:00:00,49.3,49.4,49.22,49.22,99000.0,36.7185,36.7929,36.6589,36.6589,99000.0
2005-10-12 10:10:00,49.22,49.27,49.15,49.25,61000.0,36.6589,36.6961,36.6067,36.6812,61000.0
2005-10-12 10:20:00,49.25,49.26,49.17,49.25,67100.0,36.6812,36.6887,36.6216,36.6812,67100.0
2005-10-12 10:30:00,49.22,49.23,49.16,49.16,77000.0,36.6589,36.6663,36.6142,36.6142,77000.0
2005-10-12 10:40:00,49.16,49.23,49.15,49.16,115900.0,36.6142,36.6663,36.6067,36.6142,115900.0
2005-10-12 10:50:00,49.16,49.16,49.12,49.16,348100.0,36.6142,36.6142,36.5844,36.6142,348100.0
2005-10-12 11:00:00,49.16,49.18,49.06,49.07,194700.0,36.6142,36.6291,36.5397,36.5471,194700.0
2005-10-12 11:10:00,49.07,49.15,48.99,49.01,195900.0,36.5471,36.6067,36.4876,36.5025,195900.0
2005-10-12 11:20:00,49.01,49.07,49.0,49.01,133600.0,36.5025,36.5471,36.495,36.5025,133600.0
2005-10-12 11:30:00,49.02,49.05,48.97,48.97,81800.0,36.5099,36.5323,36.4727,36.4727,81800.0
2005-10-12 11:40:00,48.98,49.0,48.8,48.85,124200.0,36.4801,36.495,36.3461,36.3833,124200.0
2005-10-12 11:50:00,48.8,48.8,48.5,48.5,240800.0,36.3461,36.3461,36.1226,36.1226,240800.0
2005-10-12 12:00:00,48.5,48.53,48.41,48.48,200200.0,36.1226,36.145,36.0556,36.1077,200200.0
2005-10-12 12:10:00,48.46,48.54,48.43,48.53,138200.0,36.0928,36.1524,36.0705,36.145,138200.0
2005-10-12 12:20:00,48.53,48.57,48.5,48.55,70000.0,36.145,36.1748,36.1226,36.1599,70000.0
2005-10-12 12:30:00,48.55,48.57,48.5,48.51,103600.0,36.1599,36.1748,36.1226,36.1301,103600.0
2005-10-12 12:40:00,48.52,48.53,48.44,48.44,111400.0,36.1375,36.145,36.0779,36.0779,111400.0
2005-10-12 12:50:00,48.44,48.48,48.4,48.45,204100.0,36.0779,36.1077,36.0481,36.0854,204100.0
2005-10-12 13:00:00,48.45,48.45,48.42,48.43,82000.0,36.0854,36.0854,36.063,36.0705,82000.0
2005-10-12 13:10:00,48.43,48.5,48.42,48.5,236900.0,36.0705,36.1226,36.063,36.1226,236900.0
2005-10-12 13:20:00,48.52,48.56,48.42,48.44,59700.0,36.1375,36.1673,36.063,36.0779,59700.0
2005-10-12 13:30:00,48.45,48.56,48.43,48.52,136200.0,36.0854,36.1673,36.0705,36.1375,136200.0
2005-10-12 13:40:00,48.53,48.54,48.48,48.49,134400.0,36.145,36.1524,36.1077,36.1152,134400.0
2005-10-12 13:50:00,48.47,48.49,48.42,48.42,97500.0,36.1003,36.1152,36.063,36.063,97500.0
2005-10-12 14:00:00,48.41,48.45,48.38,48.38,260700.0,36.0556,36.0854,36.0332,36.0332,260700.0
2005-10-12 14:10:00,48.36,48.37,48.14,48.15,162000.0,36.0183,36.0258,35.8545,35.8619,162000.0
2005-10-12 14:20:00,48.15,48.16,47.84,47.93,271800.0,35.8619,35.8694,35.631,35.6981,271800.0
2005-10-12 14:30:00,47.99,48.09,47.85,48.06,430400.0,35.7428,35.8172,35.6385,35.7949,430400.0
2005-10-12 14:40:00,48.07,48.22,48.05,48.12,153100.0,35.8024,35.9141,35.7875,35.8396,153100.0
2005-10-12 14:50:00,48.12,48.15,48.09,48.09,157500.0,35.8396,35.8619,35.8172,35.8172,157500.0
2005-10-12 15:00:00,48.09,48.21,48.08,48.2,261200.0,35.8172,35.9066,35.8098,35.8992,261200.0
2005-10-12 15:10:00,48.2,48.23,48.17,48.17,180500.0,35.8992,35.9215,35.8768,35.8768,180500.0
2005-10-12 15:20:00,48.18,48.32,48.17,48.26,234200.0,35.8843,35.9886,35.8768,35.9439,234200.0
2005-10-12 15:30:00,48.25,48.25,48.16,48.18,325700.0,35.9364,35.9364,35.8694,35.8843,325700.0
2005-10-12 15:40:00,48.17,48.28,48.14,48.24,374200.0,35.8768,35.9588,35.8545,35.929,374200.0
2005-10-12 15:50:00,48.25,48.31,48.22,48.22,446000.0,35.9364,35.9811,35.9141,35.9141,446000.0
2005-10-13 09:30:00,48.22,48.4,48.2,48.23,148500.0,35.9141,36.0481,35.8992,35.9215,148500.0
2005-10-13 09:40:00,48.22,48.25,48.02,48.23,81900.0,35.9141,35.9364,35.7651,35.9215,81900.0
2005-10-13 09:50:00,48.23,48.23,48.06,48.13,157900.0,35.9215,35.9215,35.7949,35.847,157900.0
2005-10-13 10:00:00,48.16,48.18,48.01,48.02,154800.0,35.8694,35.8843,35.7577,35.7651,154800.0
2005-10-13 10:10:00,48.02,48.05,47.92,47.94,138700.0,35.7651,35.7875,35.6906,35.7055,138700.0
2005-10-13 10:20:00,47.96,47.98,47.93,47.95,133300.0,35.7204,35.7353,35.6981,35.713,133300.0
2005-10-13 10:30:00,47.95,48.11,47.94,48.11,143400.0,35.713,35.8321,35.7055,35.8321,143400.0
2005-10-13 10:40:00,48.12,48.24,48.06,48.24,145100.0,35.8396,35.929,35.7949,35.929,145100.0
2005-10-13 10:50:00,48.23,48.28,48.13,48.14,82100.0,35.9215,35.9588,35.847,35.8545,82100.0
2005-10-13 11:00:00,48.13,48.23,48.12,48.21,146300.0,35.847,35.9215,35.8396,35.9066,146300.0
2005-10-13 11:10:00,48.21,48.21,47.96,48.14,195500.0,35.9066,35.9066,35.7204,35.8545,195500.0
2005-10-13 11:20:00,48.14,48.23,48.1,48.22,164100.0,35.8545,35.9215,35.8247,35.9141,164100.0
2005-10-13 11:30:00,48.22,48.23,48.15,48.2,94500.0,35.9141,35.9215,35.8619,35.8992,94500.0
2005-10-13 11:40:00,48.2,48.24,48.07,48.07,73900.0,35.8992,35.929,35.8024,35.8024,73900.0
2005-10-13 11:50:00,48.05,48.13,48.02,48.04,82900.0,35.7875,35.847,35.7651,35.78,82900.0
2005-10-13 12:00:00,48.03,48.12,47.95,47.95,65400.0,35.7726,35.8396,35.713,35.713,65400.0
2005-10-13 12:10:00,47.95,47.98,47.9,47.97,67700.0,35.713,35.7353,35.6757,35.7279,67700.0
2005-10-13 12:20:00,47.97,47.98,47.84,47.88,87000.0,35.7279,35.7353,35.631,35.6608,87000.0
2005-10-13 12:30:00,47.87,47.88,47.74,47.86,116200.0,35.6534,35.6608,35.5566,35.6459,116200.0
2005-10-13 12:40:00,47.86,47.96,47.84,47.96,113500.0,35.6459,35.7204,35.631,35.7204,113500.0
2005-10-13 12:50:00,47.96,47.98,47.85,47.9,87300.0,35.7204,35.7353,35.6385,35.6757,87300.0
2005-10-13 13:00:00,47.89,47.89,47.82,47.83,60200.0,35.6683,35.6683,35.6162,35.6236,60200.0
2005-10-13 13:10:00,47.83,47.85,47.77,47.77,98400.0,35.6236,35.6385,35.5789,35.5789,98400.0
2005-10-13 13:20:00,47.77,47.82,47.75,47.8,56400.0,35.5789,35.6162,35.564,35.6013,56400.0
2005-10-13 13:30:00,47.79,47.8,47.7,47.73,88000.0,35.5938,35.6013,35.5268,35.5491,88000.0
2005-10-13 13:40:00,47.73,47.77,47.66,47.74,82500.0,35.5491,35.5789,35.497,35.5566,82500.0
2005-10-13 13:50:00,47.73,47.76,47.7,47.73,248200.0,35.5491,35.5715,35.5268,35.5491,248200.0
2005-10-13 14:00:00,47.73,47.75,47.68,47.69,142900.0,35.5491,35.564,35.5119,35.5193,142900.0
2005-10-13 14:10:00,47.7,47.7,47.56,47.66,174400.0,35.5268,35.5268,35.4225,35.497,174400.0
2005-10-13 14:20:00,47.66,47.73,47.62,47.63,271400.0,35.497,35.5491,35.4672,35.4746,271400.0
2005-10-13 14:30:00,47.65,47.97,47.65,47.93,242000.0,35.4895,35.7279,35.4895,35.6981,242000.0
2005-10-13 14:40:00,47.95,48.14,47.95,48.1,183400.0,35.713,35.8545,35.713,35.8247,183400.0
2005-10-13 14:50:00,48.09,48.13,48.06,48.12,211500.0,35.8172,35.847,35.7949,35.8396,211500.0
2005-10-13 15:00:00,48.12,48.25,48.12,48.2,147400.0,35.8396,35.9364,35.8396,35.8992,147400.0
2005-10-13 15:10:00,48.19,48.25,48.13,48.18,81500.0,35.8917,35.9364,35.847,35.8843,81500.0
2005-10-13 15:20:00,48.18,48.22,48.17,48.2,88400.0,35.8843,35.9141,35.8768,35.8992,88400.0
2005-10-13 15:30:00,48.2,48.22,48.17,48.19,110500.0,35.8992,35.9141,35.8768,35.8917,110500.0
2005-10-13 15:40:00,48.18,48.26,48.15,48.25,134300.0,35.8843,35.9439,35.8619,35.9364,134300.0
2005-10-13 15:50:00,48.24,48.27,48.22,48.27,135900.0,35.929,35.9513,35.9141,35.9513,135900.0
2005-10-14 09:30:00,48.29,48.6,48.29,48.57,221400.0,35.9662,36.1971,35.9662,36.1748,221400.0
2005-10-14 09:40:00,48.57,48.64,48.53,48.54,164300.0,36.1748,36.2269,36.145,36.1524,164300.0
2005-10-14 09:50:00,48.55,48.55,48.39,48.49,185800.0,36.1599,36.1599,36.0407,36.1152,185800.0
2005-10-14 10:00:00,48.49,48.5,48.37,48.37,104500.0,36.1152,36.1226,36.0258,36.0258,104500.0
2005-10-14 10:10:00,48.37,48.44,48.14,48.15,101200.0,36.0258,36.0779,35.8545,35.8619,101200.0
2005-10-14 10:20:00,48.16,48.26,48.14,48.19,98900.0,35.8694,35.9439,35.8545,35.8917,98900.0
2005-10-14 10:30:00,48.19,48.2,48.1,48.13,135900.0,35.8917,35.8992,35.8247,35.847,135900.0
2005-10-14 10:40:00,48.14,48.2,48.08,48.09,83000.0,35.8545,35.8992,35.8098,35.8172,83000.0
2005-10-14 10:50:00,48.08,48.11,48.04,48.06,108200.0,35.8098,35.8321,35.78,35.7949,108200.0
2005-10-14 11:00:00,48.05,48.05,48.0,48.02,87900.0,35.7875,35.7875,35.7502,35.7651,87900.0
2005-10-14 11:10:00,48.03,48.16,48.02,48.16,117100.0,35.7726,35.8694,35.7651,35.8694,117100.0
2005-10-14 11:20:00,48.14,48.15,48.0,48.04,121600.0,35.8545,35.8619,35.7502,35.78,121600.0
2005-10-14 11:30:00,48.03,48.13,47.98,48.11,95000.0,35.7726,35.847,35.7353,35.8321,95000.0
2005-10-14 11:40:00,48.13,48.15,48.05,48.08,56300.0,35.847,35.8619,35.7875,35.8098,56300.0
2005-10-14 11:50:00,48.08,48.14,48.05,48.08,273600.0,35.8098,35.8545,35.7875,35.8098,273600.0
2005-10-14 12:00:00,48.09,48.15,48.05,48.11,115000.0,35.8172,35.8619,35.7875,35.8321,115000.0
2005-10-14 12:10:00,48.11,48.19,48.09,48.12,148800.0,35.8321,35.8917,35.8172,35.8396,148800.0
2005-10-14 12:20:00,48.12,48.15,48.1,48.1,114200.0,35.8396,35.8619,35.8247,35.8247,114200.0
2005-10-14 12:30:00,48.09,48.1,48.06,48.08,54800.0,35.8172,35.8247,35.7949,35.8098,54800.0
2005-10-14 12:40:00,48.09,48.09,47.98,48.02,99500.0,35.8172,35.8172,35.7353,35.7651,99500.0
2005-10-14 12:50:00,48.02,48.02,47.88,47.89,68500.0,35.7651,35.7651,35.6608,35.6683,68500.0
2005-10-14 13:00:00,47.88,47.92,47.85,47.92,116400.0,35.6608,35.6906,35.6385,35.6906,116400.0
2005-10-14 13:10:00,47.91,47.92,47.76,47.85,80600.0,35.6832,35.6906,35.5715,35.6385,80600.0
2005-10-14 13:20:00,47.85,47.9,47.84,47.89,109700.0,35.6385,35.6757,35.631,35.6683,109700.0
2005-10-14 13:30:00,47.89,47.91,47.84,47.85,243800.0,35.6683,35.6832,35.631,35.6385,243800.0
2005-10-14 13:40:00,47.86,47.89,47.85,47.87,102400.0,35.6459,35.6683,35.6385,35.6534,102400.0
2005-10-14 13:50:00,47.86,47.89,47.82,47.84,125200.0,35.6459,35.6683,35.6162,35.631,125200.0
2005-10-14 14:00:00,47.84,47.84,47.74,47.83,99300.0,35.631,35.631,35.5566,35.6236,99300.0
2005-10-14 14:10:00,47.82,47.83,47.74,47.77,181500.0,35.6162,35.6236,35.5566,35.5789,181500.0
2005-10-14 14:20:00,47.77,47.79,47.74,47.78,73600.0,35.5789,35.5938,35.5566,35.5864,73600.0
2005-10-14 14:30:00,47.78,47.8,47.72,47.79,216900.0,35.5864,35.6013,35.5417,35.5938,216900.0
2005-10-14 14:40:00,47.79,47.79,47.7,47.72,51800.0,35.5938,35.5938,35.5268,35.5417,51800.0
2005-10-14 14:50:00,47.72,47.89,47.72,47.89,202100.0,35.5417,35.6683,35.5417,35.6683,202100.0
2005-10-14 15:00:00,47.89,48.01,47.88,47.98,171900.0,35.6683,35.7577,35.6608,35.7353,171900.0
2005-10-14 15:10:00,47.98,48.02,47.93,47.96,175800.0,35.7353,35.7651,35.6981,35.7204,175800.0
2005-10-14 15:20:00,47.96,47.99,47.92,47.92,103900.0,35.7204,35.7428,35.6906,35.6906,103900.0
2005-10-14 15:30:00,47.93,47.99,47.9,47.97,154400.0,35.6981,35.7428,35.6757,35.7279,154400.0
2005-10-14 15:40:00,47.97,47.97,47.85,47.87,151800.0,35.7279,35.7279,35.6385,35.6534,151800.0
2005-10-14 15:50:00,47.87,47.94,47.84,47.94,234900.0,35.6534,35.7055,35.631,35.7055,234900.0
2005-10-17 09:30:00,47.85,47.97,47.7,47.96,140100.0,35.6385,35.7279,35.5268,35.7204,140100.0
2005-10-17 09:40:00,47.97,48.03,47.79,47.79,154300.0,35.7279,35.7726,35.5938,35.5938,154300.0
2005-10-17 09:50:00,47.79,47.93,47.79,47.85,114200.0,35.5938,35.6981,35.5938,35.6385,114200.0
2005-10-17 10:00:00,47.85,47.85,47.71,47.72,173300.0,35.6385,35.6385,35.5342,35.5417,173300.0
2005-10-17 10:10:00,47.73,47.76,47.63,47.65,99700.0,35.5491,35.5715,35.4746,35.4895,99700.0
2005-10-17 10:20:00,47.65,47.73,47.58,47.73,135900.0,35.4895,35.5491,35.4374,35.5491,135900.0
2005-10-17 10:30:00,47.73,47.8,47.7,47.77,162200.0,35.5491,35.6013,35.5268,35.5789,162200.0
2005-10-17 10:40:00,47.76,47.8,47.59,47.76,180100.0,35.5715,35.6013,35.4448,35.5715,180100.0
2005-10-17 10:50:00,47.76,47.81,47.74,47.76,235400.0,35.5715,35.6087,35.5566,35.5715,235400.0
2005-10-17 11:00:00,47.76,47.8,47.65,47.75,144200.0,35.5715,35.6013,35.4895,35.564,144200.0
2005-10-17 11:10:00,47.75,47.76,47.68,47.7,162700.0,35.564,35.5715,35.5119,35.5268,162700.0
2005-10-17 11:20:00,47.7,47.73,47.65,47.72,93800.0,35.5268,35.5491,35.4895,35.5417,93800.0
2005-10-17 11:30:00,47.72,47.74,47.67,47.69,256900.0,35.5417,35.5566,35.5044,35.5193,256900.0
2005-10-17 11:40:00,47.7,47.78,47.7,47.78,94000.0,35.5268,35.5864,35.5268,35.5864,94000.0
2005-10-17 11:50:00,47.78,47.78,47.7,47.72,74900.0,35.5864,35.5864,35.5268,35.5417,74900.0
2005-10-17 12:00:00,47.72,47.77,47.7,47.77,168400.0,35.5417,35.5789,35.5268,35.5789,168400.0
2005-10-17 12:10:00,47.78,47.78,47.7,47.73,79500.0,35.5864,35.5864,35.5268,35.5491,79500.0
2005-10-17 12:20:00,47.74,47.75,47.7,47.73,68900.0,35.5566,35.564,35.5268,35.5491,68900.0
2005-10-17 12:30:00,47.73,47.74,47.69,47.73,117300.0,35.5491,35.5566,35.5193,35.5491,117300.0
2005-10-17 12:40:00,47.73,47.76,47.7,47.75,150500.0,35.5491,35.5715,35.5268,35.564,150500.0
2005-10-17 12:50:00,47.76,47.78,47.74,47.77,85700.0,35.5715,35.5864,35.5566,35.5789,85700.0
2005-10-17 13:00:00,47.76,47.77,47.71,47.74,103200.0,35.5715,35.5789,35.5342,35.5566,103200.0
2005-10-17 13:10:00,47.74,47.8,47.74,47.79,57200.0,35.5566,35.6013,35.5566,35.5938,57200.0
2005-10-17 13:20:00,47.78,47.8,47.76,47.79,72600.0,35.5864,35.6013,35.5715,35.5938,72600.0
2005-10-17 13:30:00,47.79,47.83,47.77,47.8,81600.0,35.5938,35.6236,35.5789,35.6013,81600.0
2005-10-17 13:40:00,47.81,47.88,47.71,47.85,70400.0,35.6087,35.6608,35.5342,35.6385,70400.0
2005-10-17 13:50:00,47.85,47.86,47.77,47.77,46700.0,35.6385,35.6459,35.5789,35.5789,46700.0
2005-10-17 14:00:00,47.76,47.82,47.73,47.77,99500.0,35.5715,35.6162,35.5491,35.5789,99500.0
2005-10-17 14:10:00,47.77,47.83,47.77,47.81,134500.0,35.5789,35.6236,35.5789,35.6087,134500.0
2005-10-17 14:20:00,47.81,47.82,47.76,47.77,99900.0,35.6087,35.6162,35.5715,35.5789,99900.0
2005-10-17 14:30:00,47.76,47.8,47.74,47.79,63600.0,35.5715,35.6013,35.5566,35.5938,63600.0
2005-10-17 14:40:00,47.79,47.91,47.77,47.77,121300.0,35.5938,35.6832,35.5789,35.5789,121300.0
2005-10-17 14:50:00,47.78,47.84,47.77,47.84,79900.0,35.5864,35.631,35.5789,35.631,79900.0
2005-10-17 15:00:00,47.84,47.9,47.81,47.84,143300.0,35.631,35.6757,35.6087,35.631,143300.0
2005-10-17 15:10:00,47.84,47.99,47.84,47.97,211900.0,35.631,35.7428,35.631,35.7279,211900.0
2005-10-17 15:20:00,47.97,48.01,47.95,47.98,121400.0,35.7279,35.7577,35.713,35.7353,121400.0
2005-10-17 15:30:00,47.98,48.03,47.94,47.95,203400.0,35.7353,35.7726,35.7055,35.713,203400.0
2005-10-17 15:40:00,47.96,48.16,47.94,48.14,264100.0,35.7204,35.8694,35.7055,35.8545,264100.0
2005-10-17 15:50:00,48.13,48.13,48.02,48.11,276600.0,35.847,35.847,35.7651,35.8321,276600.0
2005-10-18 09:30:00,47.98,48.1,47.8,47.8,154900.0,35.7353,35.8247,35.6013,35.6013,154900.0
2005-10-18 09:40:00,47.8,47.92,47.76,47.8,77600.0,35.6013,35.6906,35.5715,35.6013,77600.0
2005-10-18 09:50:00,47.79,47.84,47.76,47.8,65100.0,35.5938,35.631,35.5715,35.6013,65100.0
2005-10-18 10:00:00,47.8,47.9,47.78,47.8,101900.0,35.6013,35.6757,35.5864,35.6013,101900.0
2005-10-18 10:10:00,47.8,47.84,47.75,47.78,120900.0,35.6013,35.631,35.564,35.5864,120900.0
2005-10-18 10:20:00,47.79,47.84,47.75,47.75,178700.0,35.5938,35.631,35.564,35.564,178700.0
2005-10-18 10:30:00,47.76,47.76,47.62,47.7,118900.0,35.5715,35.5715,35.4672,35.5268,118900.0
2005-10-18 10:40:00,47.7,47.73,47.65,47.66,85700.0,35.5268,35.5491,35.4895,35.497,85700.0
2005-10-18 10:50:00,47.66,47.79,47.66,47.77,76800.0,35.497,35.5938,35.497,35.5789,76800.0
2005-10-18 11:00:00,47.76,47.87,47.75,47.86,68000.0,35.5715,35.6534,35.564,35.6459,68000.0
2005-10-18 11:10:00,47.86,48.01,47.86,47.98,85200.0,35.6459,35.7577,35.6459,35.7353,85200.0
2005-10-18 11:20:00,47.97,47.98,47.85,47.86,64100.0,35.7279,35.7353,35.6385,35.6459,64100.0
2005-10-18 11:30:00,47.86,47.91,47.86,47.87,160800.0,35.6459,35.6832,35.6459,35.6534,160800.0
2005-10-18 11:40:00,47.87,47.93,47.86,47.91,44800.0,35.6534,35.6981,35.6459,35.6832,44800.0
2005-10-18 11:50:00,47.92,47.94,47.91,47.94,50300.0,35.6906,35.7055,35.6832,35.7055,50300.0
2005-10-18 12:00:00,47.94,48.1,47.94,48.07,226700.0,35.7055,35.8247,35.7055,35.8024,226700.0
2005-10-18 12:10:00,48.07,48.09,48.04,48.08,73500.0,35.8024,35.8172,35.78,35.8098,73500.0
2005-10-18 12:20:00,48.08,48.11,48.07,48.1,111300.0,35.8098,35.8321,35.8024,35.8247,111300.0
2005-10-18 12:30:00,48.11,48.11,48.07,48.08,119800.0,35.8321,35.8321,35.8024,35.8098,119800.0
2005-10-18 12:40:00,48.08,48.13,48.08,48.08,60500.0,35.8098,35.847,35.8098,35.8098,60500.0
2005-10-18 12:50:00,48.1,48.1,48.06,48.06,34600.0,35.8247,35.8247,35.7949,35.7949,34600.0
2005-10-18 13:00:00,48.07,48.09,48.04,48.06,218600.0,35.8024,35.8172,35.78,35.7949,218600.0
2005-10-18 13:10:00,48.06,48.07,47.99,48.0,142000.0,35.7949,35.8024,35.7428,35.7502,142000.0
2005-10-18 13:20:00,48.0,48.01,47.96,47.97,209700.0,35.7502,35.7577,35.7204,35.7279,209700.0
2005-10-18 13:30:00,47.97,47.98,47.81,47.84,161100.0,35.7279,35.7353,35.6087,35.631,161100.0
2005-10-18 13:40:00,47.84,47.98,47.84,47.94,241500.0,35.631,35.7353,35.631,35.7055,241500.0
2005-10-18 13:50:00,47.93,47.99,47.9,47.99,75000.0,35.6981,35.7428,35.6757,35.7428,75000.0
2005-10-18 14:00:00,47.99,48.01,47.93,48.0,168900.0,35.7428,35.7577,35.6981,35.7502,168900.0
2005-10-18 14:10:00,47.99,47.99,47.94,47.95,40400.0,35.7428,35.7428,35.7055,35.713,40400.0
2005-10-18 14:20:00,47.95,47.98,47.93,47.98,61800.0,35.713,35.7353,35.6981,35.7353,61800.0
2005-10-18 14:30:00,47.98,48.04,47.98,48.01,75700.0,35.7353,35.78,35.7353,35.7577,75700.0
2005-10-18 14:40:00,48.01,48.04,47.98,48.01,89800.0,35.7577,35.78,35.7353,35.7577,89800.0
2005-10-18 14:50:00,48.01,48.05,47.97,48.04,112400.0,35.7577,35.7875,35.7279,35.78,112400.0
2005-10-18 15:00:00,48.05,48.07,48.02,48.04,145700.0,35.7875,35.8024,35.7651,35.78,145700.0
2005-10-18 15:10:00,48.04,48.11,48.01,48.1,97700.0,35.78,35.8321,35.7577,35.8247,97700.0
2005-10-18 15:20:00,48.1,48.14,48.08,48.1,143600.0,35.8247,35.8545,35.8098,35.8247,143600.0
2005-10-18 15:30:00,48.11,48.11,47.97,48.04,178000.0,35.8321,35.8321,35.7279,35.78,178000.0
2005-10-18 15:40:00,48.05,48.05,47.92,47.96,189100.0,35.7875,35.7875,35.6906,35.7204,189100.0
2005-10-18 15:50:00,47.97,48.0,47.87,47.89,226200.0,35.7279,35.7502,35.6534,35.6683,226200.0
2005-10-19 09:30:00,47.77,47.87,47.75,47.77,113800.0,35.5789,35.6534,35.564,35.5789,113800.0
2005-10-19 09:40:00,47.78,47.86,47.71,47.73,96700.0,35.5864,35.6459,35.5342,35.5491,96700.0
2005-10-19 09:50:00,47.74,47.82,47.73,47.78,104900.0,35.5566,35.6162,35.5491,35.5864,104900.0
2005-10-19 10:00:00,47.78,47.79,47.6,47.75,101200.0,35.5864,35.5938,35.4523,35.564,101200.0
2005-10-19 10:10:00,47.75,47.76,47.61,47.67,75000.0,35.564,35.5715,35.4597,35.5044,75000.0
2005-10-19 10:20:00,47.68,47.69,47.53,47.67,69900.0,35.5119,35.5193,35.4002,35.5044,69900.0
2005-10-19 10:30:00,47.67,47.77,47.64,47.76,102200.0,35.5044,35.5789,35.4821,35.5715,102200.0
2005-10-19 10:40:00,47.76,47.84,47.67,47.72,121400.0,35.5715,35.631,35.5044,35.5417,121400.0
2005-10-19 10:50:00,47.72,47.73,47.65,47.68,55800.0,35.5417,35.5491,35.4895,35.5119,55800.0
2005-10-19 11:00:00,47.68,47.73,47.63,47.63,100200.0,35.5119,35.5491,35.4746,35.4746,100200.0
2005-10-19 11:10:00,47.63,47.69,47.6,47.61,59800.0,35.4746,35.5193,35.4523,35.4597,59800.0
2005-10-19 11:20:00,47.6,47.64,47.51,47.54,75900.0,35.4523,35.4821,35.3853,35.4076,75900.0
2005-10-19 11:30:00,47.55,47.67,47.55,47.64,110700.0,35.4151,35.5044,35.4151,35.4821,110700.0
2005-10-19 11:40:00,47.65,47.72,47.61,47.71,56300.0,35.4895,35.5417,35.4597,35.5342,56300.0
2005-10-19 11:50:00,47.72,47.8,47.65,47.8,62300.0,35.5417,35.6013,35.4895,35.6013,62300.0
2005-10-19 12:00:00,47.8,47.93,47.78,47.87,79800.0,35.6013,35.6981,35.5864,35.6534,79800.0
2005-10-19 12:10:00,47.89,47.98,47.85,47.94,67100.0,35.6683,35.7353,35.6385,35.7055,67100.0
2005-10-19 12:20:00,47.92,47.98,47.88,47.96,46800.0,35.6906,35.7353,35.6608,35.7204,46800.0
2005-10-19 12:30:00,47.95,48.02,47.95,48.0,106400.0,35.713,35.7651,35.713,35.7502,106400.0
2005-10-19 12:40:00,48.0,48.03,47.99,47.99,93700.0,35.7502,35.7726,35.7428,35.7428,93700.0
2005-10-19 12:50:00,48.0,48.04,47.95,48.02,76100.0,35.7502,35.78,35.713,35.7651,76100.0
2005-10-19 13:00:00,48.03,48.03,47.92,47.92,79500.0,35.7726,35.7726,35.6906,35.6906,79500.0
2005-10-19 13:10:00,47.92,47.99,47.9,47.98,56100.0,35.6906,35.7428,35.6757,35.7353,56100.0
2005-10-19 13:20:00,47.97,48.11,47.97,48.05,131600.0,35.7279,35.8321,35.7279,35.7875,131600.0
2005-10-19 13:30:00,48.05,48.19,48.05,48.12,78000.0,35.7875,35.8917,35.7875,35.8396,78000.0
2005-10-19 13:40:00,48.11,48.21,48.09,48.16,74400.0,35.8321,35.9066,35.8172,35.8694,74400.0
2005-10-19 13:50:00,48.16,48.18,48.06,48.1,210400.0,35.8694,35.8843,35.7949,35.8247,210400.0
2005-10-19 14:00:00,48.1,48.22,48.05,48.2,181400.0,35.8247,35.9141,35.7875,35.8992,181400.0
2005-10-19 14:10:00,48.19,48.2,48.12,48.16,115800.0,35.8917,35.8992,35.8396,35.8694,115800.0
2005-10-19 14:20:00,48.16,48.3,48.16,48.3,96000.0,35.8694,35.9737,35.8694,35.9737,96000.0
2005-10-19 14:30:00,48.35,48.5,48.35,48.37,185700.0,36.0109,36.1226,36.0109,36.0258,185700.0
2005-10-19 14:40:00,48.37,48.48,48.33,48.47,154500.0,36.0258,36.1077,35.996,36.1003,154500.0
2005-10-19 14:50:00,48.47,48.6,48.47,48.59,122400.0,36.1003,36.1971,36.1003,36.1896,122400.0
2005-10-19 15:00:00,48.58,48.68,48.58,48.64,150300.0,36.1822,36.2567,36.1822,36.2269,150300.0
2005-10-19 15:10:00,48.64,48.68,48.59,48.63,141500.0,36.2269,36.2567,36.1896,36.2194,141500.0
2005-10-19 15:20:00,48.64,48.74,48.63,48.72,173400.0,36.2269,36.3014,36.2194,36.2865,173400.0
2005-10-19 15:30:00,48.72,48.76,48.66,48.76,190100.0,36.2865,36.3163,36.2418,36.3163,190100.0
2005-10-19 15:40:00,48.76,48.93,48.75,48.88,285400.0,36.3163,36.4429,36.3088,36.4056,285400.0
2005-10-19 15:50:00,48.88,48.97,48.87,48.94,344500.0,36.4056,36.4727,36.3982,36.4503,344500.0
2005-10-20 09:30:00,48.97,48.97,48.84,48.87,323300.0,36.4727,36.4727,36.3758,36.3982,323300.0
2005-10-20 09:40:00,48.87,48.92,48.85,48.86,157700.0,36.3982,36.4354,36.3833,36.3907,157700.0
2005-10-20 09:50:00,48.84,48.91,48.84,48.87,291800.0,36.3758,36.428,36.3758,36.3982,291800.0
2005-10-20 10:00:00,48.87,48.88,48.8,48.8,267800.0,36.3982,36.4056,36.3461,36.3461,267800.0
2005-10-20 10:10:00,48.81,48.87,48.8,48.84,102800.0,36.3535,36.3982,36.3461,36.3758,102800.0
2005-10-20 10:20:00,48.84,48.84,48.7,48.72,86300.0,36.3758,36.3758,36.2716,36.2865,86300.0
2005-10-20 10:30:00,48.72,48.76,48.7,48.71,117100.0,36.2865,36.3163,36.2716,36.279,117100.0
2005-10-20 10:40:00,48.71,48.71,48.6,48.66,106700.0,36.279,36.279,36.1971,36.2418,106700.0
2005-10-20 10:50:00,48.66,48.68,48.6,48.67,110200.0,36.2418,36.2567,36.1971,36.2492,110200.0
2005-10-20 11:00:00,48.67,48.68,48.61,48.64,80000.0,36.2492,36.2567,36.2045,36.2269,80000.0
2005-10-20 11:10:00,48.66,48.66,48.43,48.46,118700.0,36.2418,36.2418,36.0705,36.0928,118700.0
2005-10-20 11:20:00,48.45,48.45,48.37,48.41,122600.0,36.0854,36.0854,36.0258,36.0556,122600.0
2005-10-20 11:30:00,48.41,48.42,48.33,48.34,124300.0,36.0556,36.063,35.996,36.0034,124300.0
2005-10-20 11:40:00,48.33,48.43,48.3,48.41,69600.0,35.996,36.0705,35.9737,36.0556,69600.0
2005-10-20 11:50:00,48.42,48.43,48.28,48.32,43300.0,36.063,36.0705,35.9588,35.9886,43300.0
2005-10-20 12:00:00,48.33,48.42,48.27,48.31,114100.0,35.996,36.063,35.9513,35.9811,114100.0
2005-10-20 12:10:00,48.32,48.35,48.26,48.29,80300.0,35.9886,36.0109,35.9439,35.9662,80300.0
2005-10-20 12:20:00,48.29,48.29,48.16,48.25,144000.0,35.9662,35.9662,35.8694,35.9364,144000.0
2005-10-20 12:30:00,48.24,48.24,48.17,48.17,129100.0,35.929,35.929,35.8768,35.8768,129100.0
2005-10-20 12:40:00,48.18,48.18,48.1,48.14,137300.0,35.8843,35.8843,35.8247,35.8545,137300.0
2005-10-20 12:50:00,48.14,48.15,48.07,48.08,69300.0,35.8545,35.8619,35.8024,35.8098,69300.0
2005-10-20 13:00:00,48.09,48.11,48.0,48.03,216400.0,35.8172,35.8321,35.7502,35.7726,216400.0
2005-10-20 13:10:00,48.03,48.03,47.89,47.94,215900.0,35.7726,35.7726,35.6683,35.7055,215900.0
2005-10-20 13:20:00,47.94,47.95,47.8,47.81,122900.0,35.7055,35.713,35.6013,35.6087,122900.0
2005-10-20 13:30:00,47.81,47.88,47.76,47.77,98800.0,35.6087,35.6608,35.5715,35.5789,98800.0
2005-10-20 13:40:00,47.81,47.89,47.79,47.86,86900.0,35.6087,35.6683,35.5938,35.6459,86900.0
2005-10-20 13:50:00,47.87,47.93,47.84,47.92,167700.0,35.6534,35.6981,35.631,35.6906,167700.0
2005-10-20 14:00:00,47.92,47.92,47.81,47.84,113300.0,35.6906,35.6906,35.6087,35.631,113300.0
2005-10-20 14:10:00,47.84,47.84,47.71,47.73,174600.0,35.631,35.631,35.5342,35.5491,174600.0
2005-10-20 14:20:00,47.73,47.73,47.55,47.63,219700.0,35.5491,35.5491,35.4151,35.4746,219700.0
2005-10-20 14:30:00,47.62,47.68,47.58,47.68,250600.0,35.4672,35.5119,35.4374,35.5119,250600.0
2005-10-20 14:40:00,47.69,47.75,47.66,47.7,135700.0,35.5193,35.564,35.497,35.5268,135700.0
2005-10-20 14:50:00,47.71,47.72,47.6,47.65,154000.0,35.5342,35.5417,35.4523,35.4895,154000.0
2005-10-20 15:00:00,47.65,47.71,47.63,47.69,264900.0,35.4895,35.5342,35.4746,35.5193,264900.0
2005-10-20 15:10:00,47.69,47.69,47.25,47.25,270300.0,35.5193,35.5193,35.1916,35.1916,270300.0
2005-10-20 15:20:00,47.25,47.27,47.01,47.13,385800.0,35.1916,35.2065,35.0129,35.1022,385800.0
2005-10-20 15:30:00,47.13,47.41,47.12,47.4,427900.0,35.1022,35.3108,35.0948,35.3033,427900.0
2005-10-20 15:40:00,47.4,47.45,47.28,47.41,734200.0,35.3033,35.3406,35.214,35.3108,734200.0
2005-10-20 15:50:00,47.4,47.44,47.35,47.38,562900.0,35.3033,35.3331,35.2661,35.2884,562900.0
2005-10-21 09:30:00,47.2,47.55,47.19,47.45,770100.0,35.1544,35.4151,35.1469,35.3406,770100.0
2005-10-21 09:40:00,47.41,47.46,47.1,47.16,318500.0,35.3108,35.348,35.0799,35.1246,318500.0
2005-10-21 09:50:00,47.15,47.27,47.15,47.19,378400.0,35.1171,35.2065,35.1171,35.1469,378400.0
2005-10-21 10:00:00,47.18,47.2,46.6,46.65,391000.0,35.1395,35.1544,34.7075,34.7447,391000.0
2005-10-21 10:10:00,46.62,47.25,46.59,47.25,349100.0,34.7224,35.1916,34.7001,35.1916,349100.0
2005-10-21 10:20:00,47.27,47.41,47.25,47.31,273800.0,35.2065,35.3108,35.1916,35.2363,273800.0
2005-10-21 10:30:00,47.29,47.65,47.25,47.31,437400.0,35.2214,35.4895,35.1916,35.2363,437400.0
2005-10-21 10:40:00,47.32,47.43,47.23,47.23,175600.0,35.2438,35.3257,35.1767,35.1767,175600.0
2005-10-21 10:50:00,47.23,47.4,47.22,47.3,318700.0,35.1767,35.3033,35.1693,35.2289,318700.0
2005-10-21 11:00:00,47.25,47.39,47.23,47.37,206100.0,35.1916,35.2959,35.1767,35.281,206100.0
2005-10-21 11:10:00,47.34,47.39,47.25,47.29,209100.0,35.2587,35.2959,35.1916,35.2214,209100.0
2005-10-21 11:20:00,47.29,47.33,47.25,47.3,200600.0,35.2214,35.2512,35.1916,35.2289,200600.0
2005-10-21 11:30:00,47.3,47.35,47.25,47.25,339000.0,35.2289,35.2661,35.1916,35.1916,339000.0
2005-10-21 11:40:00,47.24,47.32,47.2,47.27,107400.0,35.1842,35.2438,35.1544,35.2065,107400.0
2005-10-21 11:50:00,47.27,47.35,47.2,47.24,125600.0,35.2065,35.2661,35.1544,35.1842,125600.0
2005-10-21 12:00:00,47.25,47.25,47.07,47.24,136500.0,35.1916,35.1916,35.0576,35.1842,136500.0
2005-10-21 12:10:00,47.24,47.33,47.15,47.18,134100.0,35.1842,35.2512,35.1171,35.1395,134100.0
2005-10-21 12:20:00,47.17,47.36,47.14,47.3,106300.0,35.132,35.2735,35.1097,35.2289,106300.0
2005-10-21 12:30:00,47.3,47.38,47.28,47.34,81700.0,35.2289,35.2884,35.214,35.2587,81700.0
2005-10-21 12:40:00,47.35,47.38,47.25,47.33,84400.0,35.2661,35.2884,35.1916,35.2512,84400.0
2005-10-21 12:50:00,47.31,47.58,47.31,47.57,271500.0,35.2363,35.4374,35.2363,35.43,271500.0
2005-10-21 13:00:00,47.57,47.8,47.57,47.66,233300.0,35.43,35.6013,35.43,35.497,233300.0
2005-10-21 13:10:00,47.66,47.67,47.58,47.6,125300.0,35.497,35.5044,35.4374,35.4523,125300.0
2005-10-21 13:20:00,47.6,47.74,47.58,47.72,133500.0,35.4523,35.5566,35.4374,35.5417,133500.0
2005-10-21 13:30:00,47.72,48.0,47.72,47.82,184200.0,35.5417,35.7502,35.5417,35.6162,184200.0
2005-10-21 13:40:00,47.82,47.84,47.67,47.68,147300.0,35.6162,35.631,35.5044,35.5119,147300.0
2005-10-21 13:50:00,47.69,47.83,47.59,47.76,93600.0,35.5193,35.6236,35.4448,35.5715,93600.0
2005-10-21 14:00:00,47.76,47.9,47.74,47.8,171700.0,35.5715,35.6757,35.5566,35.6013,171700.0
2005-10-21 14:10:00,47.8,47.88,47.68,47.77,236300.0,35.6013,35.6608,35.5119,35.5789,236300.0
2005-10-21 14:20:00,47.77,47.82,47.75,47.8,127600.0,35.5789,35.6162,35.564,35.6013,127600.0
2005-10-21 14:30:00,47.8,47.81,47.68,47.7,107200.0,35.6013,35.6087,35.5119,35.5268,107200.0
2005-10-21 14:40:00,47.7,47.8,47.6,47.61,204300.0,35.5268,35.6013,35.4523,35.4597,204300.0
2005-10-21 14:50:00,47.61,47.64,47.57,47.59,167900.0,35.4597,35.4821,35.43,35.4448,167900.0
2005-10-21 15:00:00,47.6,47.6,47.36,47.38,170700.0,35.4523,35.4523,35.2735,35.2884,170700.0
2005-10-21 15:10:00,47.37,47.43,47.35,47.38,302300.0,35.281,35.3257,35.2661,35.2884,302300.0
2005-10-21 15:20:00,47.38,47.4,47.32,47.38,157100.0,35.2884,35.3033,35.2438,35.2884,157100.0
2005-10-21 15:30:00,47.38,47.45,47.37,47.4,175400.0,35.2884,35.3406,35.281,35.3033,175400.0
2005-10-21 15:40:00,47.4,47.4,47.28,47.29,260900.0,35.3033,35.3033,35.214,35.2214,260900.0
2005-10-21 15:50:00,47.28,47.29,47.14,47.16,585200.0,35.214,35.2214,35.1097,35.1246,585200.0
2005-10-24 09:30:00,47.95,48.15,47.76,47.85,369800.0,35.713,35.8619,35.5715,35.6385,369800.0
2005-10-24 09:40:00,47.83,47.9,47.7,47.8,268100.0,35.6236,35.6757,35.5268,35.6013,268100.0
2005-10-24 09:50:00,47.81,47.9,47.67,47.74,168700.0,35.6087,35.6757,35.5044,35.5566,168700.0
2005-10-24 10:00:00,47.73,47.97,47.7,47.88,169600.0,35.5491,35.7279,35.5268,35.6608,169600.0
2005-10-24 10:10:00,47.9,47.93,47.83,47.92,196700.0,35.6757,35.6981,35.6236,35.6906,196700.0
2005-10-24 10:20:00,47.91,48.01,47.91,48.0,277100.0,35.6832,35.7577,35.6832,35.7502,277100.0
2005-10-24 10:30:00,48.0,48.1,47.98,48.07,404600.0,35.7502,35.8247,35.7353,35.8024,404600.0
2005-10-24 10:40:00,48.06,48.09,47.96,47.97,197000.0,35.7949,35.8172,35.7204,35.7279,197000.0
2005-10-24 10:50:00,47.97,47.99,47.85,47.85,164000.0,35.7279,35.7428,35.6385,35.6385,164000.0
2005-10-24 11:00:00,47.85,47.97,47.83,47.96,163400.0,35.6385,35.7279,35.6236,35.7204,163400.0
2005-10-24 11:10:00,47.96,47.96,47.78,47.79,183300.0,35.7204,35.7204,35.5864,35.5938,183300.0
2005-10-24 11:20:00,47.79,47.9,47.78,47.88,190300.0,35.5938,35.6757,35.5864,35.6608,190300.0
2005-10-24 11:30:00,47.89,47.97,47.86,47.92,141600.0,35.6683,35.7279,35.6459,35.6906,141600.0
2005-10-24 11:40:00,47.91,48.04,47.9,48.04,178200.0,35.6832,35.78,35.6757,35.78,178200.0
2005-10-24 11:50:00,48.04,48.15,48.02,48.05,176000.0,35.78,35.8619,35.7651,35.7875,176000.0
2005-10-24 12:00:00,48.05,48.18,48.05,48.15,109800.0,35.7875,35.8843,35.7875,35.8619,109800.0
2005-10-24 12:10:00,48.15,48.15,48.07,48.07,79500.0,35.8619,35.8619,35.8024,35.8024,79500.0
2005-10-24 12:20:00,48.08,48.22,48.07,48.19,110300.0,35.8098,35.9141,35.8024,35.8917,110300.0
2005-10-24 12:30:00,48.18,48.21,48.12,48.17,96500.0,35.8843,35.9066,35.8396,35.8768,96500.0
2005-10-24 12:40:00,48.17,48.19,48.09,48.1,98800.0,35.8768,35.8917,35.8172,35.8247,98800.0
2005-10-24 12:50:00,48.1,48.12,48.01,48.05,101200.0,35.8247,35.8396,35.7577,35.7875,101200.0
2005-10-24 13:00:00,48.05,48.06,47.95,48.05,80800.0,35.7875,35.7949,35.713,35.7875,80800.0
2005-10-24 13:10:00,48.04,48.1,48.03,48.07,129300.0,35.78,35.8247,35.7726,35.8024,129300.0
2005-10-24 13:20:00,48.07,48.09,47.98,48.06,113900.0,35.8024,35.8172,35.7353,35.7949,113900.0
2005-10-24 13:30:00,48.06,48.15,48.06,48.13,103300.0,35.7949,35.8619,35.7949,35.847,103300.0
2005-10-24 13:40:00,48.14,48.15,48.06,48.13,68900.0,35.8545,35.8619,35.7949,35.847,68900.0
2005-10-24 13:50:00,48.13,48.47,47.9,48.25,649300.0,35.847,36.1003,35.6757,35.9364,649300.0
2005-10-24 14:00:00,48.25,48.87,48.14,48.83,756900.0,35.9364,36.3982,35.8545,36.3684,756900.0
2005-10-24 14:10:00,48.85,48.86,48.43,48.7,838200.0,36.3833,36.3907,36.0705,36.2716,838200.0
2005-10-24 14:20:00,48.7,48.83,48.57,48.64,410500.0,36.2716,36.3684,36.1748,36.2269,410500.0
2005-10-24 14:30:00,48.64,48.73,48.59,48.7,510200.0,36.2269,36.2939,36.1896,36.2716,510200.0
2005-10-24 14:40:00,48.71,48.71,48.56,48.65,289900.0,36.279,36.279,36.1673,36.2343,289900.0
2005-10-24 14:50:00,48.66,48.78,48.58,48.76,270900.0,36.2418,36.3312,36.1822,36.3163,270900.0
2005-10-24 15:00:00,48.75,49.08,48.73,49.05,632900.0,36.3088,36.5546,36.2939,36.5323,632900.0
2005-10-24 15:10:00,49.09,49.2,49.02,49.18,593300.0,36.562,36.644,36.5099,36.6291,593300.0
2005-10-24 15:20:00,49.18,49.33,49.15,49.31,721100.0,36.6291,36.7408,36.6067,36.7259,721100.0
2005-10-24 15:30:00,49.31,49.55,49.29,49.54,1217400.0,36.7259,36.9047,36.711,36.8972,1217400.0
2005-10-24 15:40:00,49.54,49.56,49.34,49.47,748200.0,36.8972,36.9121,36.7482,36.8451,748200.0
2005-10-24 15:50:00,49.46,49.7,49.46,49.5,739900.0,36.8376,37.0164,36.8376,36.8674,739900.0
2005-10-25 09:30:00,49.53,49.86,49.45,49.75,505300.0,36.8898,37.1355,36.8302,37.0536,505300.0
2005-10-25 09:40:00,49.76,49.95,49.73,49.82,499100.0,37.0611,37.2026,37.0387,37.1057,499100.0
2005-10-25 09:50:00,49.82,50.17,49.81,50.02,655400.0,37.1057,37.3664,37.0983,37.2547,655400.0
2005-10-25 10:00:00,50.02,50.11,49.99,50.11,365100.0,37.2547,37.3217,37.2324,37.3217,365100.0
2005-10-25 10:10:00,50.12,50.4,50.12,50.33,509200.0,37.3292,37.5377,37.3292,37.4856,509200.0
2005-10-25 10:20:00,50.34,50.54,50.21,50.39,677700.0,37.493,37.642,37.3962,37.5303,677700.0
2005-10-25 10:30:00,50.39,50.62,50.36,50.49,378900.0,37.5303,37.7016,37.5079,37.6048,378900.0
2005-10-25 10:40:00,50.51,50.57,50.41,50.52,420600.0,37.6197,37.6643,37.5452,37.6271,420600.0
2005-10-25 10:50:00,50.51,50.63,50.5,50.58,317900.0,37.6197,37.709,37.6122,37.6718,317900.0
2005-10-25 11:00:00,50.58,50.62,50.46,50.48,289100.0,37.6718,37.7016,37.5824,37.5973,289100.0
2005-10-25 11:10:00,50.49,50.49,50.32,50.38,316800.0,37.6048,37.6048,37.4781,37.5228,316800.0
2005-10-25 11:20:00,50.37,50.38,50.29,50.29,257900.0,37.5154,37.5228,37.4558,37.4558,257900.0
2005-10-25 11:30:00,50.28,50.29,50.1,50.14,172900.0,37.4484,37.4558,37.3143,37.3441,172900.0
2005-10-25 11:40:00,50.15,50.15,50.01,50.08,174700.0,37.3515,37.3515,37.2473,37.2994,174700.0
2005-10-25 11:50:00,50.08,50.2,50.08,50.14,225300.0,37.2994,37.3888,37.2994,37.3441,225300.0
2005-10-25 12:00:00,50.13,50.23,50.07,50.13,117500.0,37.3366,37.4111,37.2919,37.3366,117500.0
2005-10-25 12:10:00,50.14,50.26,50.13,50.23,98100.0,37.3441,37.4335,37.3366,37.4111,98100.0
2005-10-25 12:20:00,50.23,50.23,50.05,50.14,96500.0,37.4111,37.4111,37.277,37.3441,96500.0
2005-10-25 12:30:00,50.14,50.15,49.91,49.91,102400.0,37.3441,37.3515,37.1728,37.1728,102400.0
2005-10-25 12:40:00,49.9,49.97,49.83,49.97,94800.0,37.1653,37.2175,37.1132,37.2175,94800.0
2005-10-25 12:50:00,49.97,49.99,49.9,49.99,158100.0,37.2175,37.2324,37.1653,37.2324,158100.0
2005-10-25 13:00:00,49.99,49.99,49.91,49.91,132100.0,37.2324,37.2324,37.1728,37.1728,132100.0
2005-10-25 13:10:00,49.91,49.91,49.78,49.81,189000.0,37.1728,37.1728,37.076,37.0983,189000.0
2005-10-25 13:20:00,49.81,49.81,49.61,49.61,173800.0,37.0983,37.0983,36.9493,36.9493,173800.0
2005-10-25 13:30:00,49.6,49.61,49.25,49.35,289400.0,36.9419,36.9493,36.6812,36.7557,289400.0
2005-10-25 13:40:00,49.35,49.35,49.25,49.33,220900.0,36.7557,36.7557,36.6812,36.7408,220900.0
2005-10-25 13:50:00,49.34,49.39,49.29,49.29,279400.0,36.7482,36.7855,36.711,36.711,279400.0
2005-10-25 14:00:00,49.31,49.36,49.21,49.22,186400.0,36.7259,36.7631,36.6514,36.6589,186400.0
2005-10-25 14:10:00,49.21,49.22,49.0,49.17,263700.0,36.6514,36.6589,36.495,36.6216,263700.0
2005-10-25 14:20:00,49.17,49.2,49.1,49.14,260400.0,36.6216,36.644,36.5695,36.5993,260400.0
2005-10-25 14:30:00,49.13,49.26,49.1,49.25,289300.0,36.5918,36.6887,36.5695,36.6812,289300.0
2005-10-25 14:40:00,49.25,49.33,49.18,49.31,153900.0,36.6812,36.7408,36.6291,36.7259,153900.0
2005-10-25 14:50:00,49.3,49.44,49.3,49.34,204800.0,36.7185,36.8227,36.7185,36.7482,204800.0
2005-10-25 15:00:00,49.35,49.35,49.17,49.17,120400.0,36.7557,36.7557,36.6216,36.6216,120400.0
2005-10-25 15:10:00,49.16,49.21,49.11,49.12,166200.0,36.6142,36.6514,36.5769,36.5844,166200.0
2005-10-25 15:20:00,49.12,49.29,49.12,49.26,98800.0,36.5844,36.711,36.5844,36.6887,98800.0
2005-10-25 15:30:00,49.27,49.53,49.25,49.52,229800.0,36.6961,36.8898,36.6812,36.8823,229800.0
2005-10-25 15:40:00,49.52,49.81,49.51,49.78,394600.0,36.8823,37.0983,36.8749,37.076,394600.0
2005-10-25 15:50:00,49.78,49.84,49.72,49.74,537700.0,37.076,37.1206,37.0313,37.0462,537700.0
2005-10-26 09:30:00,49.73,49.8,49.26,49.32,290500.0,37.0387,37.0908,36.6887,36.7333,290500.0
2005-10-26 09:40:00,49.32,49.68,49.25,49.68,268300.0,36.7333,37.0015,36.6812,37.0015,268300.0
2005-10-26 09:50:00,49.68,49.84,49.66,49.77,108800.0,37.0015,37.1206,36.9866,37.0685,108800.0
2005-10-26 10:00:00,49.78,49.86,49.49,49.55,468800.0,37.076,37.1355,36.86,36.9047,468800.0
2005-10-26 10:10:00,49.53,49.74,49.28,49.73,221900.0,36.8898,37.0462,36.7036,37.0387,221900.0
2005-10-26 10:20:00,49.74,49.9,49.7,49.85,157800.0,37.0462,37.1653,37.0164,37.1281,157800.0
2005-10-26 10:30:00,49.86,49.9,49.75,49.76,144500.0,37.1355,37.1653,37.0536,37.0611,144500.0
2005-10-26 10:40:00,49.75,49.82,49.72,49.81,82100.0,37.0536,37.1057,37.0313,37.0983,82100.0
2005-10-26 10:50:00,49.8,49.92,49.8,49.91,119600.0,37.0908,37.1802,37.0908,37.1728,119600.0
2005-10-26 11:00:00,49.91,49.92,49.81,49.91,70500.0,37.1728,37.1802,37.0983,37.1728,70500.0
2005-10-26 11:10:00,49.91,50.0,49.91,49.97,184500.0,37.1728,37.2398,37.1728,37.2175,184500.0
2005-10-26 11:20:00,49.97,50.03,49.91,49.99,179800.0,37.2175,37.2622,37.1728,37.2324,179800.0
2005-10-26 11:30:00,50.0,50.09,49.96,49.98,89900.0,37.2398,37.3068,37.21,37.2249,89900.0
2005-10-26 11:40:00,49.95,49.97,49.85,49.85,95600.0,37.2026,37.2175,37.1281,37.1281,95600.0
2005-10-26 11:50:00,49.85,49.85,49.76,49.83,56000.0,37.1281,37.1281,37.0611,37.1132,56000.0
2005-10-26 12:00:00,49.86,49.86,49.81,49.82,110300.0,37.1355,37.1355,37.0983,37.1057,110300.0
2005-10-26 12:10:00,49.82,49.93,49.81,49.91,77100.0,37.1057,37.1877,37.0983,37.1728,77100.0
2005-10-26 12:20:00,49.9,49.95,49.9,49.92,54500.0,37.1653,37.2026,37.1653,37.1802,54500.0
2005-10-26 12:30:00,49.93,49.98,49.92,49.93,56800.0,37.1877,37.2249,37.1802,37.1877,56800.0
2005-10-26 12:40:00,49.93,49.97,49.9,49.95,169500.0,37.1877,37.2175,37.1653,37.2026,169500.0
2005-10-26 12:50:00,49.95,49.98,49.93,49.96,40500.0,37.2026,37.2249,37.1877,37.21,40500.0
2005-10-26 13:00:00,49.95,49.98,49.94,49.95,48400.0,37.2026,37.2249,37.1951,37.2026,48400.0
2005-10-26 13:10:00,49.96,49.97,49.92,49.92,73100.0,37.21,37.2175,37.1802,37.1802,73100.0
2005-10-26 13:20:00,49.91,49.97,49.89,49.96,78400.0,37.1728,37.2175,37.1579,37.21,78400.0
2005-10-26 13:30:00,49.96,49.97,49.9,49.94,47400.0,37.21,37.2175,37.1653,37.1951,47400.0
2005-10-26 13:40:00,49.93,49.94,49.86,49.89,61000.0,37.1877,37.1951,37.1355,37.1579,61000.0
2005-10-26 13:50:00,49.91,50.05,49.86,50.01,164300.0,37.1728,37.277,37.1355,37.2473,164300.0
2005-10-26 14:00:00,50.01,50.21,50.01,50.11,124700.0,37.2473,37.3962,37.2473,37.3217,124700.0
2005-10-26 14:10:00,50.11,50.19,50.09,50.13,111300.0,37.3217,37.3813,37.3068,37.3366,111300.0
2005-10-26 14:20:00,50.14,50.25,50.13,50.17,114300.0,37.3441,37.426,37.3366,37.3664,114300.0
2005-10-26 14:30:00,50.17,50.23,50.1,50.16,118200.0,37.3664,37.4111,37.3143,37.359,118200.0
2005-10-26 14:40:00,50.17,50.18,50.07,50.18,70000.0,37.3664,37.3739,37.2919,37.3739,70000.0
2005-10-26 14:50:00,50.16,50.26,50.16,50.22,123400.0,37.359,37.4335,37.359,37.4037,123400.0
2005-10-26 15:00:00,50.23,50.35,50.19,50.21,209800.0,37.4111,37.5005,37.3813,37.3962,209800.0
2005-10-26 15:10:00,50.22,50.32,50.21,50.3,93400.0,37.4037,37.4781,37.3962,37.4632,93400.0
2005-10-26 15:20:00,50.3,50.35,50.28,50.29,173900.0,37.4632,37.5005,37.4484,37.4558,173900.0
2005-10-26 15:30:00,50.29,50.34,50.28,50.33,264100.0,37.4558,37.493,37.4484,37.4856,264100.0
2005-10-26 15:40:00,50.33,50.34,50.17,50.21,299400.0,37.4856,37.493,37.3664,37.3962,299400.0
2005-10-26 15:50:00,50.21,50.26,50.14,50.15,381600.0,37.3962,37.4335,37.3441,37.3515,381600.0
2005-10-27 09:30:00,50.2,50.2,49.91,50.05,255000.0,37.3888,37.3888,37.1728,37.277,255000.0
2005-10-27 09:40:00,50.05,50.05,49.89,49.92,131400.0,37.277,37.277,37.1579,37.1802,131400.0
2005-10-27 09:50:00,49.9,50.05,49.86,49.93,207000.0,37.1653,37.277,37.1355,37.1877,207000.0
2005-10-27 10:00:00,49.94,49.96,49.58,49.6,220300.0,37.1951,37.21,36.927,36.9419,220300.0
2005-10-27 10:10:00,49.58,49.74,49.58,49.73,227900.0,36.927,37.0462,36.927,37.0387,227900.0
2005-10-27 10:20:00,49.73,49.78,49.63,49.67,146500.0,37.0387,37.076,36.9642,36.994,146500.0
2005-10-27 10:30:00,49.68,49.68,49.45,49.48,235600.0,37.0015,37.0015,36.8302,36.8525,235600.0
2005-10-27 10:40:00,49.48,49.56,49.47,49.5,149800.0,36.8525,36.9121,36.8451,36.8674,149800.0
2005-10-27 10:50:00,49.51,49.6,49.43,49.56,257900.0,36.8749,36.9419,36.8153,36.9121,257900.0
2005-10-27 11:00:00,49.56,49.68,49.55,49.6,121500.0,36.9121,37.0015,36.9047,36.9419,121500.0
2005-10-27 11:10:00,49.6,49.7,49.57,49.6,116900.0,36.9419,37.0164,36.9195,36.9419,116900.0
2005-10-27 11:20:00,49.6,49.69,49.59,49.68,130900.0,36.9419,37.0089,36.9344,37.0015,130900.0
2005-10-27 11:30:00,49.66,49.66,49.57,49.6,67000.0,36.9866,36.9866,36.9195,36.9419,67000.0
2005-10-27 11:40:00,49.61,49.63,49.58,49.59,129000.0,36.9493,36.9642,36.927,36.9344,129000.0
2005-10-27 11:50:00,49.59,49.6,49.45,49.48,99400.0,36.9344,36.9419,36.8302,36.8525,99400.0
2005-10-27 12:00:00,49.48,49.62,49.47,49.59,109600.0,36.8525,36.9568,36.8451,36.9344,109600.0
2005-10-27 12:10:00,49.59,49.6,49.51,49.52,48500.0,36.9344,36.9419,36.8749,36.8823,48500.0
2005-10-27 12:20:00,49.51,49.59,49.48,49.58,38100.0,36.8749,36.9344,36.8525,36.927,38100.0
2005-10-27 12:30:00,49.58,49.59,49.53,49.54,26000.0,36.927,36.9344,36.8898,36.8972,26000.0
2005-10-27 12:40:00,49.56,49.57,49.43,49.47,73200.0,36.9121,36.9195,36.8153,36.8451,73200.0
2005-10-27 12:50:00,49.47,49.55,49.47,49.53,104500.0,36.8451,36.9047,36.8451,36.8898,104500.0
2005-10-27 13:00:00,49.54,49.55,49.43,49.43,63100.0,36.8972,36.9047,36.8153,36.8153,63100.0
2005-10-27 13:10:00,49.43,49.43,49.34,49.34,62400.0,36.8153,36.8153,36.7482,36.7482,62400.0
2005-10-27 13:20:00,49.36,49.36,49.19,49.27,171400.0,36.7631,36.7631,36.6365,36.6961,171400.0
2005-10-27 13:30:00,49.27,49.3,49.2,49.29,129100.0,36.6961,36.7185,36.644,36.711,129100.0
2005-10-27 13:40:00,49.29,49.4,49.28,49.33,88200.0,36.711,36.7929,36.7036,36.7408,88200.0
2005-10-27 13:50:00,49.34,49.41,49.32,49.39,274600.0,36.7482,36.8004,36.7333,36.7855,274600.0
2005-10-27 14:00:00,49.39,49.4,49.15,49.25,189000.0,36.7855,36.7929,36.6067,36.6812,189000.0
2005-10-27 14:10:00,49.24,49.26,49.11,49.2,219200.0,36.6738,36.6887,36.5769,36.644,219200.0
2005-10-27 14:20:00,49.2,49.22,49.15,49.17,107800.0,36.644,36.6589,36.6067,36.6216,107800.0
2005-10-27 14:30:00,49.16,49.18,49.11,49.11,84800.0,36.6142,36.6291,36.5769,36.5769,84800.0
2005-10-27 14:40:00,49.09,49.16,49.0,49.06,166200.0,36.562,36.6142,36.495,36.5397,166200.0
2005-10-27 14:50:00,49.05,49.06,48.85,48.95,196800.0,36.5323,36.5397,36.3833,36.4578,196800.0
2005-10-27 15:00:00,48.95,49.0,48.81,48.87,269100.0,36.4578,36.495,36.3535,36.3982,269100.0
2005-10-27 15:10:00,48.87,48.95,48.84,48.95,173900.0,36.3982,36.4578,36.3758,36.4578,173900.0
2005-10-27 15:20:00,48.95,49.1,48.92,49.07,184700.0,36.4578,36.5695,36.4354,36.5471,184700.0
2005-10-27 15:30:00,49.05,49.09,49.0,49.01,277100.0,36.5323,36.562,36.495,36.5025,277100.0
2005-10-27 15:40:00,49.01,49.03,48.91,48.92,226700.0,36.5025,36.5174,36.428,36.4354,226700.0
2005-10-27 15:50:00,48.92,49.0,48.84,48.91,274900.0,36.4354,36.495,36.3758,36.428,274900.0
2005-10-28 09:30:00,49.35,49.5,49.15,49.46,278800.0,36.7557,36.8674,36.6067,36.8376,278800.0
2005-10-28 09:40:00,49.46,49.5,49.35,49.36,234600.0,36.8376,36.8674,36.7557,36.7631,234600.0
2005-10-28 09:50:00,49.36,49.4,49.26,49.31,210600.0,36.7631,36.7929,36.6887,36.7259,210600.0
2005-10-28 10:00:00,49.31,49.38,49.13,49.16,133100.0,36.7259,36.778,36.5918,36.6142,133100.0
2005-10-28 10:10:00,49.17,49.25,49.12,49.19,81900.0,36.6216,36.6812,36.5844,36.6365,81900.0
2005-10-28 10:20:00,49.19,49.22,49.08,49.08,97600.0,36.6365,36.6589,36.5546,36.5546,97600.0
2005-10-28 10:30:00,49.09,49.09,48.85,48.88,140600.0,36.562,36.562,36.3833,36.4056,140600.0
2005-10-28 10:40:00,48.88,48.9,48.76,48.84,171200.0,36.4056,36.4205,36.3163,36.3758,171200.0
2005-10-28 10:50:00,48.84,49.0,48.81,48.95,118800.0,36.3758,36.495,36.3535,36.4578,118800.0
2005-10-28 11:00:00,48.95,49.0,48.89,48.91,53400.0,36.4578,36.495,36.4131,36.428,53400.0
2005-10-28 11:10:00,48.9,49.0,48.9,48.95,149300.0,36.4205,36.495,36.4205,36.4578,149300.0
2005-10-28 11:20:00,48.95,48.97,48.89,48.97,171800.0,36.4578,36.4727,36.4131,36.4727,171800.0
2005-10-28 11:30:00,48.98,49.02,48.96,48.98,100500.0,36.4801,36.5099,36.4652,36.4801,100500.0
2005-10-28 11:40:00,49.0,49.1,48.98,49.09,134100.0,36.495,36.5695,36.4801,36.562,134100.0
2005-10-28 11:50:00,49.1,49.16,49.08,49.14,97700.0,36.5695,36.6142,36.5546,36.5993,97700.0
2005-10-28 12:00:00,49.14,49.19,49.12,49.15,123700.0,36.5993,36.6365,36.5844,36.6067,123700.0
2005-10-28 12:10:00,49.16,49.23,49.15,49.21,88200.0,36.6142,36.6663,36.6067,36.6514,88200.0
2005-10-28 12:20:00,49.22,49.24,49.19,49.19,96900.0,36.6589,36.6738,36.6365,36.6365,96900.0
2005-10-28 12:30:00,49.21,49.21,49.18,49.2,51500.0,36.6514,36.6514,36.6291,36.644,51500.0
2005-10-28 12:40:00,49.2,49.21,49.1,49.13,131100.0,36.644,36.6514,36.5695,36.5918,131100.0
2005-10-28 12:50:00,49.14,49.15,49.09,49.1,27400.0,36.5993,36.6067,36.562,36.5695,27400.0
2005-10-28 13:00:00,49.1,49.16,49.09,49.15,72300.0,36.5695,36.6142,36.562,36.6067,72300.0
2005-10-28 13:10:00,49.15,49.26,49.15,49.17,37700.0,36.6067,36.6887,36.6067,36.6216,37700.0
2005-10-28 13:20:00,49.17,49.2,49.12,49.19,50700.0,36.6216,36.644,36.5844,36.6365,50700.0
2005-10-28 13:30:00,49.18,49.23,49.17,49.23,90800.0,36.6291,36.6663,36.6216,36.6663,90800.0
2005-10-28 13:40:00,49.23,49.23,49.15,49.15,33800.0,36.6663,36.6663,36.6067,36.6067,33800.0
2005-10-28 13:50:00,49.16,49.22,49.15,49.22,62500.0,36.6142,36.6589,36.6067,36.6589,62500.0
2005-10-28 14:00:00,49.22,49.39,49.21,49.35,144800.0,36.6589,36.7855,36.6514,36.7557,144800.0
2005-10-28 14:10:00,49.35,49.36,49.26,49.3,84200.0,36.7557,36.7631,36.6887,36.7185,84200.0
2005-10-28 14:20:00,49.32,49.44,49.31,49.43,58600.0,36.7333,36.8227,36.7259,36.8153,58600.0
2005-10-28 14:30:00,49.42,49.45,49.4,49.43,67200.0,36.8078,36.8302,36.7929,36.8153,67200.0
2005-10-28 14:40:00,49.43,49.48,49.42,49.47,154600.0,36.8153,36.8525,36.8078,36.8451,154600.0
2005-10-28 14:50:00,49.47,49.51,49.47,49.48,98900.0,36.8451,36.8749,36.8451,36.8525,98900.0
2005-10-28 15:00:00,49.48,49.57,49.45,49.46,129200.0,36.8525,36.9195,36.8302,36.8376,129200.0
2005-10-28 15:10:00,49.45,49.46,49.3,49.32,202200.0,36.8302,36.8376,36.7185,36.7333,202200.0
2005-10-28 15:20:00,49.32,49.37,49.29,49.33,396400.0,36.7333,36.7706,36.711,36.7408,396400.0
2005-10-28 15:30:00,49.34,49.36,49.28,49.3,184000.0,36.7482,36.7631,36.7036,36.7185,184000.0
2005-10-28 15:40:00,49.3,49.54,49.3,49.53,243600.0,36.7185,36.8972,36.7185,36.8898,243600.0
2005-10-28 15:50:00,49.53,49.59,49.48,49.55,246900.0,36.8898,36.9344,36.8525,36.9047,246900.0
2005-10-31 09:30:00,49.83,49.91,49.75,49.87,232300.0,37.1132,37.1728,37.0536,37.143,232300.0
2005-10-31 09:40:00,49.89,49.89,49.68,49.71,144200.0,37.1579,37.1579,37.0015,37.0238,144200.0
2005-10-31 09:50:00,49.69,49.9,49.68,49.83,133200.0,37.0089,37.1653,37.0015,37.1132,133200.0
2005-10-31 10:00:00,49.83,49.97,49.82,49.86,183800.0,37.1132,37.2175,37.1057,37.1355,183800.0
2005-10-31 10:10:00,49.87,49.93,49.83,49.88,153100.0,37.143,37.1877,37.1132,37.1504,153100.0
2005-10-31 10:20:00,49.89,49.94,49.87,49.88,193800.0,37.1579,37.1951,37.143,37.1504,193800.0
2005-10-31 10:30:00,49.88,49.89,49.84,49.87,66000.0,37.1504,37.1579,37.1206,37.143,66000.0
2005-10-31 10:40:00,49.86,49.91,49.84,49.91,158300.0,37.1355,37.1728,37.1206,37.1728,158300.0
2005-10-31 10:50:00,49.92,49.97,49.88,49.92,166200.0,37.1802,37.2175,37.1504,37.1802,166200.0
2005-10-31 11:00:00,49.93,49.96,49.9,49.94,76300.0,37.1877,37.21,37.1653,37.1951,76300.0
2005-10-31 11:10:00,49.95,49.98,49.88,49.91,133400.0,37.2026,37.2249,37.1504,37.1728,133400.0
2005-10-31 11:20:00,49.91,49.95,49.8,49.83,108900.0,37.1728,37.2026,37.0908,37.1132,108900.0
2005-10-31 11:30:00,49.83,49.87,49.77,49.77,65900.0,37.1132,37.143,37.0685,37.0685,65900.0
2005-10-31 11:40:00,49.79,49.85,49.73,49.85,59900.0,37.0834,37.1281,37.0387,37.1281,59900.0
2005-10-31 11:50:00,49.88,49.88,49.84,49.85,104100.0,37.1504,37.1504,37.1206,37.1281,104100.0
2005-10-31 12:00:00,49.85,49.89,49.79,49.84,190900.0,37.1281,37.1579,37.0834,37.1206,190900.0
2005-10-31 12:10:00,49.84,49.85,49.7,49.73,97900.0,37.1206,37.1281,37.0164,37.0387,97900.0
2005-10-31 12:20:00,49.73,49.85,49.72,49.8,48000.0,37.0387,37.1281,37.0313,37.0908,48000.0
2005-10-31 12:30:00,49.8,49.84,49.79,49.81,56700.0,37.0908,37.1206,37.0834,37.0983,56700.0
2005-10-31 12:40:00,49.81,49.85,49.73,49.76,101100.0,37.0983,37.1281,37.0387,37.0611,101100.0
2005-10-31 12:50:00,49.77,49.85,49.77,49.79,44900.0,37.0685,37.1281,37.0685,37.0834,44900.0
2005-10-31 13:00:00,49.79,49.83,49.77,49.8,99300.0,37.0834,37.1132,37.0685,37.0908,99300.0
2005-10-31 13:10:00,49.8,49.93,49.8,49.83,95800.0,37.0908,37.1877,37.0908,37.1132,95800.0
2005-10-31 13:20:00,49.83,49.85,49.77,49.78,56700.0,37.1132,37.1281,37.0685,37.076,56700.0
2005-10-31 13:30:00,49.78,49.79,49.65,49.73,71900.0,37.076,37.0834,36.9791,37.0387,71900.0
2005-10-31 13:40:00,49.71,49.73,49.66,49.66,26700.0,37.0238,37.0387,36.9866,36.9866,26700.0
2005-10-31 13:50:00,49.67,49.75,49.67,49.74,64200.0,36.994,37.0536,36.994,37.0462,64200.0
2005-10-31 14:00:00,49.74,49.74,49.69,49.74,132800.0,37.0462,37.0462,37.0089,37.0462,132800.0
2005-10-31 14:10:00,49.74,49.75,49.68,49.72,75500.0,37.0462,37.0536,37.0015,37.0313,75500.0
2005-10-31 14:20:00,49.72,49.72,49.66,49.67,76500.0,37.0313,37.0313,36.9866,36.994,76500.0
2005-10-31 14:30:00,49.68,49.75,49.68,49.7,79400.0,37.0015,37.0536,37.0015,37.0164,79400.0
2005-10-31 14:40:00,49.7,49.78,49.69,49.72,127200.0,37.0164,37.076,37.0089,37.0313,127200.0
2005-10-31 14:50:00,49.71,49.77,49.7,49.75,143400.0,37.0238,37.0685,37.0164,37.0536,143400.0
2005-10-31 15:00:00,49.75,49.88,49.74,49.85,140900.0,37.0536,37.1504,37.0462,37.1281,140900.0
2005-10-31 15:10:00,49.85,49.91,49.81,49.89,149000.0,37.1281,37.1728,37.0983,37.1579,149000.0
2005-10-31 15:20:00,49.87,49.93,49.86,49.91,170500.0,37.143,37.1877,37.1355,37.1728,170500.0
2005-10-31 15:30:00,49.93,50.01,49.9,49.95,189900.0,37.1877,37.2473,37.1653,37.2026,189900.0
2005-10-31 15:40:00,49.94,50.02,49.88,49.89,279600.0,37.1951,37.2547,37.1504,37.1579,279600.0
2005-10-31 15:50:00,49.86,49.91,49.73,49.76,249800.0,37.1355,37.1728,37.0387,37.0611,249800.0
2005-11-01 09:30:00,49.8,49.8,49.61,49.77,161200.0,37.0908,37.0908,36.9493,37.0685,161200.0
2005-11-01 09:40:00,49.78,49.78,49.57,49.65,105600.0,37.076,37.076,36.9195,36.9791,105600.0
2005-11-01 09:50:00,49.65,49.74,49.57,49.68,62100.0,36.9791,37.0462,36.9195,37.0015,62100.0
2005-11-01 10:00:00,49.67,49.7,49.56,49.66,98400.0,36.994,37.0164,36.9121,36.9866,98400.0
2005-11-01 10:10:00,49.65,49.66,49.5,49.51,103900.0,36.9791,36.9866,36.8674,36.8749,103900.0
2005-11-01 10:20:00,49.52,49.56,49.4,49.47,65100.0,36.8823,36.9121,36.7929,36.8451,65100.0
2005-11-01 10:30:00,49.47,49.52,49.43,49.43,57300.0,36.8451,36.8823,36.8153,36.8153,57300.0
2005-11-01 10:40:00,49.43,49.52,49.31,49.42,142200.0,36.8153,36.8823,36.7259,36.8078,142200.0
2005-11-01 10:50:00,49.42,49.44,49.32,49.32,114700.0,36.8078,36.8227,36.7333,36.7333,114700.0
2005-11-01 11:00:00,49.32,49.38,49.27,49.3,82200.0,36.7333,36.778,36.6961,36.7185,82200.0
2005-11-01 11:10:00,49.3,49.35,49.28,49.34,45000.0,36.7185,36.7557,36.7036,36.7482,45000.0
2005-11-01 11:20:00,49.34,49.47,49.34,49.46,92700.0,36.7482,36.8451,36.7482,36.8376,92700.0
2005-11-01 11:30:00,49.5,49.55,49.42,49.44,146800.0,36.8674,36.9047,36.8078,36.8227,146800.0
2005-11-01 11:40:00,49.42,49.46,49.4,49.44,79100.0,36.8078,36.8376,36.7929,36.8227,79100.0
2005-11-01 11:50:00,49.44,49.51,49.44,49.48,104500.0,36.8227,36.8749,36.8227,36.8525,104500.0
2005-11-01 12:00:00,49.47,49.53,49.47,49.51,139500.0,36.8451,36.8898,36.8451,36.8749,139500.0
2005-11-01 12:10:00,49.5,49.5,49.33,49.33,69100.0,36.8674,36.8674,36.7408,36.7408,69100.0
2005-11-01 12:20:00,49.33,49.42,49.32,49.4,69500.0,36.7408,36.8078,36.7333,36.7929,69500.0
2005-11-01 12:30:00,49.41,49.41,49.34,49.38,52300.0,36.8004,36.8004,36.7482,36.778,52300.0
2005-11-01 12:40:00,49.38,49.42,49.37,49.38,59700.0,36.778,36.8078,36.7706,36.778,59700.0
2005-11-01 12:50:00,49.38,49.43,49.38,49.41,101500.0,36.778,36.8153,36.778,36.8004,101500.0
2005-11-01 13:00:00,49.42,49.46,49.38,49.39,66800.0,36.8078,36.8376,36.778,36.7855,66800.0
2005-11-01 13:10:00,49.4,49.43,49.36,49.38,74100.0,36.7929,36.8153,36.7631,36.778,74100.0
2005-11-01 13:20:00,49.37,49.38,49.25,49.25,57300.0,36.7706,36.778,36.6812,36.6812,57300.0
2005-11-01 13:30:00,49.25,49.26,49.11,49.23,129300.0,36.6812,36.6887,36.5769,36.6663,129300.0
2005-11-01 13:40:00,49.23,49.32,49.22,49.32,115000.0,36.6663,36.7333,36.6589,36.7333,115000.0
2005-11-01 13:50:00,49.31,49.31,49.23,49.26,76100.0,36.7259,36.7259,36.6663,36.6887,76100.0
2005-11-01 14:00:00,49.27,49.3,49.23,49.25,57600.0,36.6961,36.7185,36.6663,36.6812,57600.0
2005-11-01 14:10:00,49.25,49.3,49.12,49.29,128500.0,36.6812,36.7185,36.5844,36.711,128500.0
2005-11-01 14:20:00,49.27,49.45,49.23,49.31,248300.0,36.6961,36.8302,36.6663,36.7259,248300.0
2005-11-01 14:30:00,49.33,49.4,49.17,49.22,184800.0,36.7408,36.7929,36.6216,36.6589,184800.0
2005-11-01 14:40:00,49.23,49.33,49.16,49.26,195100.0,36.6663,36.7408,36.6142,36.6887,195100.0
2005-11-01 14:50:00,49.26,49.3,49.2,49.21,138800.0,36.6887,36.7185,36.644,36.6514,138800.0
2005-11-01 15:00:00,49.22,49.24,49.08,49.11,153300.0,36.6589,36.6738,36.5546,36.5769,153300.0
2005-11-01 15:10:00,49.12,49.17,49.11,49.12,240300.0,36.5844,36.6216,36.5769,36.5844,240300.0
2005-11-01 15:20:00,49.12,49.17,49.11,49.14,187400.0,36.5844,36.6216,36.5769,36.5993,187400.0
2005-11-01 15:30:00,49.15,49.29,49.15,49.25,164700.0,36.6067,36.711,36.6067,36.6812,164700.0
2005-11-01 15:40:00,49.25,49.27,49.19,49.2,119000.0,36.6812,36.6961,36.6365,36.644,119000.0
2005-11-01 15:50:00,49.2,49.23,49.15,49.2,321200.0,36.644,36.6663,36.6067,36.644,321200.0
2005-11-02 09:30:00,49.24,49.4,49.24,49.27,134500.0,36.6738,36.7929,36.6738,36.6961,134500.0
2005-11-02 09:40:00,49.26,49.63,49.22,49.51,110800.0,36.6887,36.9642,36.6589,36.8749,110800.0
2005-11-02 09:50:00,49.5,49.54,49.4,49.47,108200.0,36.8674,36.8972,36.7929,36.8451,108200.0
2005-11-02 10:00:00,49.45,49.57,49.45,49.56,68000.0,36.8302,36.9195,36.8302,36.9121,68000.0
2005-11-02 10:10:00,49.54,49.64,49.47,49.63,88000.0,36.8972,36.9717,36.8451,36.9642,88000.0
2005-11-02 10:20:00,49.63,49.7,49.62,49.65,85100.0,36.9642,37.0164,36.9568,36.9791,85100.0
2005-11-02 10:30:00,49.65,49.84,49.65,49.71,89300.0,36.9791,37.1206,36.9791,37.0238,89300.0
2005-11-02 10:40:00,49.68,49.79,49.68,49.78,66200.0,37.0015,37.0834,37.0015,37.076,66200.0
2005-11-02 10:50:00,49.78,49.88,49.71,49.82,131900.0,37.076,37.1504,37.0238,37.1057,131900.0
2005-11-02 11:00:00,49.82,49.83,49.7,49.72,122300.0,37.1057,37.1132,37.0164,37.0313,122300.0
2005-11-02 11:10:00,49.72,49.75,49.64,49.65,120500.0,37.0313,37.0536,36.9717,36.9791,120500.0
2005-11-02 11:20:00,49.66,49.7,49.63,49.67,95800.0,36.9866,37.0164,36.9642,36.994,95800.0
2005-11-02 11:30:00,49.69,49.8,49.69,49.8,158200.0,37.0089,37.0908,37.0089,37.0908,158200.0
2005-11-02 11:40:00,49.79,49.9,49.78,49.8,79100.0,37.0834,37.1653,37.076,37.0908,79100.0
2005-11-02 11:50:00,49.8,49.85,49.79,49.79,52900.0,37.0908,37.1281,37.0834,37.0834,52900.0
2005-11-02 12:00:00,49.79,49.81,49.73,49.76,109500.0,37.0834,37.0983,37.0387,37.0611,109500.0
2005-11-02 12:10:00,49.76,49.77,49.71,49.71,46300.0,37.0611,37.0685,37.0238,37.0238,46300.0
2005-11-02 12:20:00,49.7,49.72,49.68,49.7,81900.0,37.0164,37.0313,37.0015,37.0164,81900.0
2005-11-02 12:30:00,49.7,49.71,49.69,49.7,38800.0,37.0164,37.0238,37.0089,37.0164,38800.0
2005-11-02 12:40:00,49.7,49.75,49.68,49.74,84300.0,37.0164,37.0536,37.0015,37.0462,84300.0
2005-11-02 12:50:00,49.75,49.82,49.74,49.81,82200.0,37.0536,37.1057,37.0462,37.0983,82200.0
2005-11-02 13:00:00,49.82,49.86,49.79,49.8,82600.0,37.1057,37.1355,37.0834,37.0908,82600.0
2005-11-02 13:10:00,49.81,49.87,49.81,49.81,44300.0,37.0983,37.143,37.0983,37.0983,44300.0
2005-11-02 13:20:00,49.82,49.85,49.81,49.82,41400.0,37.1057,37.1281,37.0983,37.1057,41400.0
2005-11-02 13:30:00,49.81,49.83,49.8,49.82,21100.0,37.0983,37.1132,37.0908,37.1057,21100.0
2005-11-02 13:40:00,49.81,49.87,49.79,49.86,39600.0,37.0983,37.143,37.0834,37.1355,39600.0
2005-11-02 13:50:00,49.87,49.88,49.86,49.87,29700.0,37.143,37.1504,37.1355,37.143,29700.0
2005-11-02 14:00:00,49.87,49.97,49.87,49.9,118200.0,37.143,37.2175,37.143,37.1653,118200.0
2005-11-02 14:10:00,49.9,49.91,49.8,49.86,53600.0,37.1653,37.1728,37.0908,37.1355,53600.0
2005-11-02 14:20:00,49.87,49.87,49.82,49.86,62400.0,37.143,37.143,37.1057,37.1355,62400.0
2005-11-02 14:30:00,49.86,49.9,49.83,49.86,47100.0,37.1355,37.1653,37.1132,37.1355,47100.0
2005-11-02 14:40:00,49.87,49.92,49.84,49.88,77500.0,37.143,37.1802,37.1206,37.1504,77500.0
2005-11-02 14:50:00,49.89,49.89,49.75,49.8,118000.0,37.1579,37.1579,37.0536,37.0908,118000.0
2005-11-02 15:00:00,49.8,49.8,49.74,49.74,200500.0,37.0908,37.0908,37.0462,37.0462,200500.0
2005-11-02 15:10:00,49.74,49.84,49.73,49.79,110400.0,37.0462,37.1206,37.0387,37.0834,110400.0
2005-11-02 15:20:00,49.79,49.9,49.79,49.9,98500.0,37.0834,37.1653,37.0834,37.1653,98500.0
2005-11-02 15:30:00,49.9,49.9,49.76,49.85,147000.0,37.1653,37.1653,37.0611,37.1281,147000.0
2005-11-02 15:40:00,49.85,50.02,49.85,49.98,206600.0,37.1281,37.2547,37.1281,37.2249,206600.0
2005-11-02 15:50:00,49.98,49.99,49.9,49.96,259400.0,37.2249,37.2324,37.1653,37.21,259400.0
2005-11-03 09:30:00,50.05,50.22,50.0,50.21,306900.0,37.277,37.4037,37.2398,37.3962,306900.0
2005-11-03 09:40:00,50.22,50.25,50.19,50.21,193700.0,37.4037,37.426,37.3813,37.3962,193700.0
2005-11-03 09:50:00,50.22,50.23,50.12,50.14,151500.0,37.4037,37.4111,37.3292,37.3441,151500.0
2005-11-03 10:00:00,50.13,50.14,50.0,50.07,118600.0,37.3366,37.3441,37.2398,37.2919,118600.0
2005-11-03 10:10:00,50.07,50.12,50.04,50.11,100700.0,37.2919,37.3292,37.2696,37.3217,100700.0
2005-11-03 10:20:00,50.12,50.17,50.1,50.14,103200.0,37.3292,37.3664,37.3143,37.3441,103200.0
2005-11-03 10:30:00,50.15,50.29,50.1,50.17,201700.0,37.3515,37.4558,37.3143,37.3664,201700.0
2005-11-03 10:40:00,50.17,50.27,50.17,50.17,106300.0,37.3664,37.4409,37.3664,37.3664,106300.0
2005-11-03 10:50:00,50.16,50.16,50.05,50.07,134800.0,37.359,37.359,37.277,37.2919,134800.0
2005-11-03 11:00:00,50.07,50.09,50.0,50.03,82600.0,37.2919,37.3068,37.2398,37.2622,82600.0
2005-11-03 11:10:00,50.03,50.07,49.95,49.95,118700.0,37.2622,37.2919,37.2026,37.2026,118700.0
2005-11-03 11:20:00,49.96,50.11,49.91,50.1,110700.0,37.21,37.3217,37.1728,37.3143,110700.0
2005-11-03 11:30:00,50.11,50.11,50.0,50.02,72100.0,37.3217,37.3217,37.2398,37.2547,72100.0
2005-11-03 11:40:00,50.02,50.06,49.97,50.06,63100.0,37.2547,37.2845,37.2175,37.2845,63100.0
2005-11-03 11:50:00,50.06,50.12,50.04,50.11,52800.0,37.2845,37.3292,37.2696,37.3217,52800.0
2005-11-03 12:00:00,50.1,50.13,50.06,50.13,44500.0,37.3143,37.3366,37.2845,37.3366,44500.0
2005-11-03 12:10:00,50.12,50.14,50.08,50.12,96000.0,37.3292,37.3441,37.2994,37.3292,96000.0
2005-11-03 12:20:00,50.11,50.14,50.03,50.11,138200.0,37.3217,37.3441,37.2622,37.3217,138200.0
2005-11-03 12:30:00,50.11,50.18,50.09,50.16,55400.0,37.3217,37.3739,37.3068,37.359,55400.0
2005-11-03 12:40:00,50.15,50.15,50.1,50.15,43100.0,37.3515,37.3515,37.3143,37.3515,43100.0
2005-11-03 12:50:00,50.14,50.21,50.13,50.2,67900.0,37.3441,37.3962,37.3366,37.3888,67900.0
2005-11-03 13:00:00,50.2,50.21,50.13,50.17,80500.0,37.3888,37.3962,37.3366,37.3664,80500.0
2005-11-03 13:10:00,50.18,50.21,50.17,50.21,31300.0,37.3739,37.3962,37.3664,37.3962,31300.0
2005-11-03 13:20:00,50.21,50.28,50.2,50.27,59700.0,37.3962,37.4484,37.3888,37.4409,59700.0
2005-11-03 13:30:00,50.28,50.28,50.16,50.16,169800.0,37.4484,37.4484,37.359,37.359,169800.0
2005-11-03 13:40:00,50.17,50.21,50.16,50.19,83800.0,37.3664,37.3962,37.359,37.3813,83800.0
2005-11-03 13:50:00,50.19,50.19,50.13,50.17,73500.0,37.3813,37.3813,37.3366,37.3664,73500.0
2005-11-03 14:00:00,50.17,50.2,50.16,50.18,91100.0,37.3664,37.3888,37.359,37.3739,91100.0
2005-11-03 14:10:00,50.18,50.18,50.06,50.09,78100.0,37.3739,37.3739,37.2845,37.3068,78100.0
2005-11-03 14:20:00,50.09,50.12,49.98,50.02,66000.0,37.3068,37.3292,37.2249,37.2547,66000.0
2005-11-03 14:30:00,50.02,50.03,49.94,49.96,104900.0,37.2547,37.2622,37.1951,37.21,104900.0
2005-11-03 14:40:00,49.95,50.02,49.9,49.97,90400.0,37.2026,37.2547,37.1653,37.2175,90400.0
2005-11-03 14:50:00,49.98,49.98,49.9,49.92,94000.0,37.2249,37.2249,37.1653,37.1802,94000.0
2005-11-03 15:00:00,49.91,49.92,49.75,49.81,104600.0,37.1728,37.1802,37.0536,37.0983,104600.0
2005-11-03 15:10:00,49.81,49.84,49.58,49.63,146500.0,37.0983,37.1206,36.927,36.9642,146500.0
2005-11-03 15:20:00,49.63,49.72,49.62,49.7,154400.0,36.9642,37.0313,36.9568,37.0164,154400.0
2005-11-03 15:30:00,49.69,49.71,49.64,49.67,139500.0,37.0089,37.0238,36.9717,36.994,139500.0
2005-11-03 15:40:00,49.67,49.74,49.6,49.71,154200.0,36.994,37.0462,36.9419,37.0238,154200.0
2005-11-03 15:50:00,49.71,49.83,49.7,49.77,207100.0,37.0238,37.1132,37.0164,37.0685,207100.0
2005-11-04 09:30:00,49.9,50.0,49.85,50.0,116200.0,37.1653,37.2398,37.1281,37.2398,116200.0
2005-11-04 09:40:00,49.99,50.05,49.96,49.98,182300.0,37.2324,37.277,37.21,37.2249,182300.0
2005-11-04 09:50:00,49.99,49.99,49.84,49.9,75400.0,37.2324,37.2324,37.1206,37.1653,75400.0
2005-11-04 10:00:00,49.9,49.9,49.8,49.8,69900.0,37.1653,37.1653,37.0908,37.0908,69900.0
2005-11-04 10:10:00,49.8,49.8,49.55,49.56,65500.0,37.0908,37.0908,36.9047,36.9121,65500.0
2005-11-04 10:20:00,49.59,49.61,49.45,49.5,214700.0,36.9344,36.9493,36.8302,36.8674,214700.0
2005-11-04 10:30:00,49.5,49.54,49.4,49.44,132200.0,36.8674,36.8972,36.7929,36.8227,132200.0
2005-11-04 10:40:00,49.45,49.46,49.18,49.18,231500.0,36.8302,36.8376,36.6291,36.6291,231500.0
2005-11-04 10:50:00,49.16,49.31,49.15,49.25,123100.0,36.6142,36.7259,36.6067,36.6812,123100.0
2005-11-04 11:00:00,49.26,49.28,49.18,49.19,140100.0,36.6887,36.7036,36.6291,36.6365,140100.0
2005-11-04 11:10:00,49.2,49.31,49.2,49.25,69700.0,36.644,36.7259,36.644,36.6812,69700.0
2005-11-04 11:20:00,49.26,49.38,49.25,49.35,154600.0,36.6887,36.778,36.6812,36.7557,154600.0
2005-11-04 11:30:00,49.34,49.34,49.26,49.3,61800.0,36.7482,36.7482,36.6887,36.7185,61800.0
2005-11-04 11:40:00,49.3,49.46,49.29,49.35,103500.0,36.7185,36.8376,36.711,36.7557,103500.0
2005-11-04 11:50:00,49.35,49.39,49.32,49.35,96400.0,36.7557,36.7855,36.7333,36.7557,96400.0
2005-11-04 12:00:00,49.35,49.35,49.26,49.28,104000.0,36.7557,36.7557,36.6887,36.7036,104000.0
2005-11-04 12:10:00,49.27,49.3,49.23,49.27,157800.0,36.6961,36.7185,36.6663,36.6961,157800.0
2005-11-04 12:20:00,49.27,49.3,49.22,49.26,111000.0,36.6961,36.7185,36.6589,36.6887,111000.0
2005-11-04 12:30:00,49.26,49.28,49.25,49.28,48200.0,36.6887,36.7036,36.6812,36.7036,48200.0
2005-11-04 12:40:00,49.27,49.33,49.25,49.28,117500.0,36.6961,36.7408,36.6812,36.7036,117500.0
2005-11-04 12:50:00,49.28,49.35,49.28,49.33,63200.0,36.7036,36.7557,36.7036,36.7408,63200.0
2005-11-04 13:00:00,49.32,49.35,49.27,49.32,68600.0,36.7333,36.7557,36.6961,36.7333,68600.0
2005-11-04 13:10:00,49.33,49.33,49.28,49.3,143600.0,36.7408,36.7408,36.7036,36.7185,143600.0
2005-11-04 13:20:00,49.29,49.33,49.27,49.3,125800.0,36.711,36.7408,36.6961,36.7185,125800.0
2005-11-04 13:30:00,49.31,49.33,49.23,49.24,336900.0,36.7259,36.7408,36.6663,36.6738,336900.0
2005-11-04 13:40:00,49.25,49.28,49.19,49.19,176000.0,36.6812,36.7036,36.6365,36.6365,176000.0
2005-11-04 13:50:00,49.19,49.26,49.18,49.22,135800.0,36.6365,36.6887,36.6291,36.6589,135800.0
2005-11-04 14:00:00,49.21,49.3,49.16,49.29,85500.0,36.6514,36.7185,36.6142,36.711,85500.0
2005-11-04 14:10:00,49.29,49.32,49.23,49.29,74200.0,36.711,36.7333,36.6663,36.711,74200.0
2005-11-04 14:20:00,49.29,49.37,49.26,49.3,88300.0,36.711,36.7706,36.6887,36.7185,88300.0
2005-11-04 14:30:00,49.3,49.33,49.24,49.24,67500.0,36.7185,36.7408,36.6738,36.6738,67500.0
2005-11-04 14:40:00,49.24,49.24,49.06,49.1,175900.0,36.6738,36.6738,36.5397,36.5695,175900.0
2005-11-04 14:50:00,49.08,49.28,49.08,49.27,105700.0,36.5546,36.7036,36.5546,36.6961,105700.0
2005-11-04 15:00:00,49.26,49.3,49.23,49.28,45400.0,36.6887,36.7185,36.6663,36.7036,45400.0
2005-11-04 15:10:00,49.27,49.35,49.26,49.33,72300.0,36.6961,36.7557,36.6887,36.7408,72300.0
2005-11-04 15:20:00,49.35,49.38,49.31,49.32,63100.0,36.7557,36.778,36.7259,36.7333,63100.0
2005-11-04 15:30:00,49.32,49.34,49.27,49.31,90300.0,36.7333,36.7482,36.6961,36.7259,90300.0
2005-11-04 15:40:00,49.32,49.44,49.3,49.4,119800.0,36.7333,36.8227,36.7185,36.7929,119800.0
2005-11-04 15:50:00,49.39,49.41,49.34,49.39,162100.0,36.7855,36.8004,36.7482,36.7855,162100.0
2005-11-07 09:30:00,49.73,49.91,49.7,49.82,284800.0,37.0387,37.1728,37.0164,37.1057,284800.0
2005-11-07 09:40:00,49.81,49.88,49.8,49.8,485100.0,37.0983,37.1504,37.0908,37.0908,485100.0
2005-11-07 09:50:00,49.77,49.83,49.75,49.83,171000.0,37.0685,37.1132,37.0536,37.1132,171000.0
2005-11-07 10:00:00,49.83,49.89,49.8,49.87,197700.0,37.1132,37.1579,37.0908,37.143,197700.0
2005-11-07 10:10:00,49.85,49.89,49.8,49.83,80900.0,37.1281,37.1579,37.0908,37.1132,80900.0
2005-11-07 10:20:00,49.82,49.82,49.7,49.73,128400.0,37.1057,37.1057,37.0164,37.0387,128400.0
2005-11-07 10:30:00,49.65,49.74,49.64,49.68,413600.0,36.9791,37.0462,36.9717,37.0015,413600.0
2005-11-07 10:40:00,49.68,49.72,49.58,49.61,158000.0,37.0015,37.0313,36.927,36.9493,158000.0
2005-11-07 10:50:00,49.61,49.7,49.58,49.67,87200.0,36.9493,37.0164,36.927,36.994,87200.0
2005-11-07 11:00:00,49.65,49.68,49.5,49.5,70800.0,36.9791,37.0015,36.8674,36.8674,70800.0
2005-11-07 11:10:00,49.5,49.59,49.47,49.59,105500.0,36.8674,36.9344,36.8451,36.9344,105500.0
2005-11-07 11:20:00,49.59,49.6,49.55,49.59,54600.0,36.9344,36.9419,36.9047,36.9344,54600.0
2005-11-07 11:30:00,49.59,49.78,49.59,49.78,91600.0,36.9344,37.076,36.9344,37.076,91600.0
2005-11-07 11:40:00,49.78,49.91,49.78,49.91,97900.0,37.076,37.1728,37.076,37.1728,97900.0
2005-11-07 11:50:00,49.92,49.94,49.91,49.94,74400.0,37.1802,37.1951,37.1728,37.1951,74400.0
2005-11-07 12:00:00,49.94,49.95,49.91,49.92,79000.0,37.1951,37.2026,37.1728,37.1802,79000.0
2005-11-07 12:10:00,49.94,49.99,49.92,49.99,99000.0,37.1951,37.2324,37.1802,37.2324,99000.0
2005-11-07 12:20:00,49.99,50.0,49.88,49.89,170100.0,37.2324,37.2398,37.1504,37.1579,170100.0
2005-11-07 12:30:00,49.89,49.9,49.81,49.86,65000.0,37.1579,37.1653,37.0983,37.1355,65000.0
2005-11-07 12:40:00,49.85,49.9,49.8,49.85,67300.0,37.1281,37.1653,37.0908,37.1281,67300.0
2005-11-07 12:50:00,49.86,49.88,49.74,49.85,145800.0,37.1355,37.1504,37.0462,37.1281,145800.0
2005-11-07 13:00:00,49.85,49.91,49.85,49.9,94600.0,37.1281,37.1728,37.1281,37.1653,94600.0
2005-11-07 13:10:00,49.89,49.9,49.82,49.83,48300.0,37.1579,37.1653,37.1057,37.1132,48300.0
2005-11-07 13:20:00,49.83,49.9,49.8,49.84,138500.0,37.1132,37.1653,37.0908,37.1206,138500.0
2005-11-07 13:30:00,49.85,49.87,49.77,49.78,33700.0,37.1281,37.143,37.0685,37.076,33700.0
2005-11-07 13:40:00,49.79,49.84,49.73,49.76,52800.0,37.0834,37.1206,37.0387,37.0611,52800.0
2005-11-07 13:50:00,49.77,49.83,49.74,49.75,69400.0,37.0685,37.1132,37.0462,37.0536,69400.0
2005-11-07 14:00:00,49.72,49.76,49.67,49.75,55900.0,37.0313,37.0611,36.994,37.0536,55900.0
2005-11-07 14:10:00,49.75,49.78,49.73,49.75,127900.0,37.0536,37.076,37.0387,37.0536,127900.0
2005-11-07 14:20:00,49.75,49.76,49.7,49.75,127300.0,37.0536,37.0611,37.0164,37.0536,127300.0
2005-11-07 14:30:00,49.75,49.8,49.72,49.76,99200.0,37.0536,37.0908,37.0313,37.0611,99200.0
2005-11-07 14:40:00,49.77,49.87,49.75,49.83,119400.0,37.0685,37.143,37.0536,37.1132,119400.0
2005-11-07 14:50:00,49.82,49.86,49.82,49.86,66200.0,37.1057,37.1355,37.1057,37.1355,66200.0
2005-11-07 15:00:00,49.85,49.88,49.8,49.83,336800.0,37.1281,37.1504,37.0908,37.1132,336800.0
2005-11-07 15:10:00,49.83,49.83,49.76,49.78,106900.0,37.1132,37.1132,37.0611,37.076,106900.0
2005-11-07 15:20:00,49.78,49.78,49.65,49.73,123100.0,37.076,37.076,36.9791,37.0387,123100.0
2005-11-07 15:30:00,49.73,49.8,49.73,49.78,88200.0,37.0387,37.0908,37.0387,37.076,88200.0
2005-11-07 15:40:00,49.78,49.89,49.78,49.87,181600.0,37.076,37.1579,37.076,37.143,181600.0
2005-11-07 15:50:00,49.88,49.88,49.78,49.8,254800.0,37.1504,37.1504,37.076,37.0908,254800.0
2005-11-08 09:30:00,49.35,49.46,49.3,49.46,331200.0,36.7557,36.8376,36.7185,36.8376,331200.0
2005-11-08 09:40:00,49.45,49.65,49.45,49.5,178300.0,36.8302,36.9791,36.8302,36.8674,178300.0
2005-11-08 09:50:00,49.5,49.52,49.4,49.47,156700.0,36.8674,36.8823,36.7929,36.8451,156700.0
2005-11-08 10:00:00,49.48,49.5,49.35,49.35,148500.0,36.8525,36.8674,36.7557,36.7557,148500.0
2005-11-08 10:10:00,49.34,49.37,49.3,49.3,113800.0,36.7482,36.7706,36.7185,36.7185,113800.0
2005-11-08 10:20:00,49.31,49.38,49.3,49.37,75300.0,36.7259,36.778,36.7185,36.7706,75300.0
2005-11-08 10:30:00,49.38,49.41,49.36,49.37,110600.0,36.778,36.8004,36.7631,36.7706,110600.0
2005-11-08 10:40:00,49.38,49.41,49.35,49.39,69800.0,36.778,36.8004,36.7557,36.7855,69800.0
2005-11-08 10:50:00,49.38,49.4,49.36,49.39,128600.0,36.778,36.7929,36.7631,36.7855,128600.0
2005-11-08 11:00:00,49.39,49.41,49.35,49.4,78500.0,36.7855,36.8004,36.7557,36.7929,78500.0
2005-11-08 11:10:00,49.41,49.42,49.36,49.39,64400.0,36.8004,36.8078,36.7631,36.7855,64400.0
2005-11-08 11:20:00,49.39,49.43,49.39,49.41,85900.0,36.7855,36.8153,36.7855,36.8004,85900.0
2005-11-08 11:30:00,49.41,49.42,49.36,49.37,68000.0,36.8004,36.8078,36.7631,36.7706,68000.0
2005-11-08 11:40:00,49.36,49.45,49.36,49.44,107900.0,36.7631,36.8302,36.7631,36.8227,107900.0
2005-11-08 11:50:00,49.45,49.48,49.41,49.42,49900.0,36.8302,36.8525,36.8004,36.8078,49900.0
2005-11-08 12:00:00,49.42,49.43,49.39,49.41,33500.0,36.8078,36.8153,36.7855,36.8004,33500.0
2005-11-08 12:10:00,49.4,49.41,49.37,49.41,34000.0,36.7929,36.8004,36.7706,36.8004,34000.0
2005-11-08 12:20:00,49.4,49.44,49.38,49.43,21500.0,36.7929,36.8227,36.778,36.8153,21500.0
2005-11-08 12:30:00,49.42,49.45,49.37,49.4,40000.0,36.8078,36.8302,36.7706,36.7929,40000.0
2005-11-08 12:40:00,49.39,49.45,49.37,49.43,42000.0,36.7855,36.8302,36.7706,36.8153,42000.0
2005-11-08 12:50:00,49.43,49.48,49.38,49.47,98700.0,36.8153,36.8525,36.778,36.8451,98700.0
2005-11-08 13:00:00,49.46,49.46,49.39,49.39,62900.0,36.8376,36.8376,36.7855,36.7855,62900.0
2005-11-08 13:10:00,49.37,49.4,49.36,49.39,66100.0,36.7706,36.7929,36.7631,36.7855,66100.0
2005-11-08 13:20:00,49.39,49.44,49.38,49.44,53400.0,36.7855,36.8227,36.778,36.8227,53400.0
2005-11-08 13:30:00,49.43,49.45,49.4,49.42,134600.0,36.8153,36.8302,36.7929,36.8078,134600.0
2005-11-08 13:40:00,49.43,49.43,49.37,49.38,39100.0,36.8153,36.8153,36.7706,36.778,39100.0
2005-11-08 13:50:00,49.38,49.4,49.37,49.39,43400.0,36.778,36.7929,36.7706,36.7855,43400.0
2005-11-08 14:00:00,49.39,49.43,49.38,49.39,117900.0,36.7855,36.8153,36.778,36.7855,117900.0
2005-11-08 14:10:00,49.39,49.4,49.32,49.33,104200.0,36.7855,36.7929,36.7333,36.7408,104200.0
2005-11-08 14:20:00,49.32,49.34,49.3,49.32,101900.0,36.7333,36.7482,36.7185,36.7333,101900.0
2005-11-08 14:30:00,49.32,49.35,49.3,49.35,70200.0,36.7333,36.7557,36.7185,36.7557,70200.0
2005-11-08 14:40:00,49.33,49.36,49.32,49.34,93800.0,36.7408,36.7631,36.7333,36.7482,93800.0
2005-11-08 14:50:00,49.33,49.34,49.3,49.3,58300.0,36.7408,36.7482,36.7185,36.7185,58300.0
2005-11-08 15:00:00,49.31,49.36,49.31,49.34,56700.0,36.7259,36.7631,36.7259,36.7482,56700.0
2005-11-08 15:10:00,49.35,49.35,49.31,49.34,110500.0,36.7557,36.7557,36.7259,36.7482,110500.0
2005-11-08 15:20:00,49.34,49.35,49.33,49.35,99100.0,36.7482,36.7557,36.7408,36.7557,99100.0
2005-11-08 15:30:00,49.35,49.35,49.28,49.3,198700.0,36.7557,36.7557,36.7036,36.7185,198700.0
2005-11-08 15:40:00,49.3,49.3,49.15,49.15,225700.0,36.7185,36.7185,36.6067,36.6067,225700.0
2005-11-08 15:50:00,49.14,49.2,49.13,49.15,462400.0,36.5993,36.644,36.5918,36.6067,462400.0
2005-11-09 09:30:00,49.25,49.25,49.15,49.17,110700.0,36.6812,36.6812,36.6067,36.6216,110700.0
2005-11-09 09:40:00,49.17,49.23,49.05,49.22,185400.0,36.6216,36.6663,36.5323,36.6589,185400.0
2005-11-09 09:50:00,49.21,49.29,49.19,49.27,98200.0,36.6514,36.711,36.6365,36.6961,98200.0
2005-11-09 10:00:00,49.28,49.28,49.22,49.25,91200.0,36.7036,36.7036,36.6589,36.6812,91200.0
2005-11-09 10:10:00,49.24,49.25,49.21,49.21,46700.0,36.6738,36.6812,36.6514,36.6514,46700.0
2005-11-09 10:20:00,49.21,49.39,49.18,49.39,74700.0,36.6514,36.7855,36.6291,36.7855,74700.0
2005-11-09 10:30:00,49.39,49.5,49.38,49.38,169200.0,36.7855,36.8674,36.778,36.778,169200.0
2005-11-09 10:40:00,49.38,49.4,49.22,49.25,122600.0,36.778,36.7929,36.6589,36.6812,122600.0
2005-11-09 10:50:00,49.25,49.33,49.18,49.19,70600.0,36.6812,36.7408,36.6291,36.6365,70600.0
2005-11-09 11:00:00,49.19,49.27,49.18,49.22,102300.0,36.6365,36.6961,36.6291,36.6589,102300.0
2005-11-09 11:10:00,49.21,49.23,49.18,49.22,187100.0,36.6514,36.6663,36.6291,36.6589,187100.0
2005-11-09 11:20:00,49.22,49.29,49.19,49.25,64300.0,36.6589,36.711,36.6365,36.6812,64300.0
2005-11-09 11:30:00,49.24,49.28,49.21,49.25,97600.0,36.6738,36.7036,36.6514,36.6812,97600.0
2005-11-09 11:40:00,49.25,49.25,49.18,49.25,99700.0,36.6812,36.6812,36.6291,36.6812,99700.0
2005-11-09 11:50:00,49.25,49.25,49.2,49.22,44800.0,36.6812,36.6812,36.644,36.6589,44800.0
2005-11-09 12:00:00,49.22,49.23,49.2,49.22,54000.0,36.6589,36.6663,36.644,36.6589,54000.0
2005-11-09 12:10:00,49.22,49.25,49.2,49.25,109600.0,36.6589,36.6812,36.644,36.6812,109600.0
2005-11-09 12:20:00,49.25,49.35,49.24,49.31,168300.0,36.6812,36.7557,36.6738,36.7259,168300.0
2005-11-09 12:30:00,49.31,49.31,49.26,49.28,112600.0,36.7259,36.7259,36.6887,36.7036,112600.0
2005-11-09 12:40:00,49.3,49.4,49.26,49.31,111900.0,36.7185,36.7929,36.6887,36.7259,111900.0
2005-11-09 12:50:00,49.31,49.33,49.23,49.24,210900.0,36.7259,36.7408,36.6663,36.6738,210900.0
2005-11-09 13:00:00,49.24,49.3,49.2,49.29,133200.0,36.6738,36.7185,36.644,36.711,133200.0
2005-11-09 13:10:00,49.29,49.32,49.25,49.32,63400.0,36.711,36.7333,36.6812,36.7333,63400.0
2005-11-09 13:20:00,49.31,49.33,49.3,49.31,72500.0,36.7259,36.7408,36.7185,36.7259,72500.0
2005-11-09 13:30:00,49.31,49.39,49.3,49.38,123800.0,36.7259,36.7855,36.7185,36.778,123800.0
2005-11-09 13:40:00,49.38,49.38,49.33,49.38,69500.0,36.778,36.778,36.7408,36.778,69500.0
2005-11-09 13:50:00,49.38,49.39,49.3,49.32,138900.0,36.778,36.7855,36.7185,36.7333,138900.0
2005-11-09 14:00:00,49.32,49.33,49.29,49.33,109200.0,36.7333,36.7408,36.711,36.7408,109200.0
2005-11-09 14:10:00,49.32,49.38,49.31,49.34,73100.0,36.7333,36.778,36.7259,36.7482,73100.0
2005-11-09 14:20:00,49.35,49.4,49.32,49.38,50100.0,36.7557,36.7929,36.7333,36.778,50100.0
2005-11-09 14:30:00,49.38,49.47,49.35,49.43,144700.0,36.778,36.8451,36.7557,36.8153,144700.0
2005-11-09 14:40:00,49.43,49.46,49.38,49.38,73000.0,36.8153,36.8376,36.778,36.778,73000.0
2005-11-09 14:50:00,49.37,49.4,49.31,49.38,81000.0,36.7706,36.7929,36.7259,36.778,81000.0
2005-11-09 15:00:00,49.38,49.44,49.35,49.42,70600.0,36.778,36.8227,36.7557,36.8078,70600.0
2005-11-09 15:10:00,49.43,49.49,49.41,49.49,76800.0,36.8153,36.86,36.8004,36.86,76800.0
2005-11-09 15:20:00,49.48,49.49,49.44,49.48,103600.0,36.8525,36.86,36.8227,36.8525,103600.0
2005-11-09 15:30:00,49.48,49.51,49.43,49.44,107300.0,36.8525,36.8749,36.8153,36.8227,107300.0
2005-11-09 15:40:00,49.44,49.46,49.39,49.44,139900.0,36.8227,36.8376,36.7855,36.8227,139900.0
2005-11-09 15:50:00,49.44,49.5,49.34,49.34,189300.0,36.8227,36.8674,36.7482,36.7482,189300.0
2005-11-10 09:30:00,49.5,49.69,49.42,49.65,122300.0,36.8674,37.0089,36.8078,36.9791,122300.0
2005-11-10 09:40:00,49.66,49.75,49.54,49.63,94400.0,36.9866,37.0536,36.8972,36.9642,94400.0
2005-11-10 09:50:00,49.63,49.72,49.56,49.68,100600.0,36.9642,37.0313,36.9121,37.0015,100600.0
2005-11-10 10:00:00,49.69,49.69,49.55,49.55,146000.0,37.0089,37.0089,36.9047,36.9047,146000.0
2005-11-10 10:10:00,49.57,49.6,49.51,49.52,187300.0,36.9195,36.9419,36.8749,36.8823,187300.0
2005-11-10 10:20:00,49.5,49.53,49.36,49.39,165200.0,36.8674,36.8898,36.7631,36.7855,165200.0
2005-11-10 10:30:00,49.39,49.44,49.33,49.35,101500.0,36.7855,36.8227,36.7408,36.7557,101500.0
2005-11-10 10:40:00,49.34,49.35,49.2,49.2,124500.0,36.7482,36.7557,36.644,36.644,124500.0
2005-11-10 10:50:00,49.2,49.35,49.2,49.34,144900.0,36.644,36.7557,36.644,36.7482,144900.0
2005-11-10 11:00:00,49.35,49.4,49.32,49.34,231600.0,36.7557,36.7929,36.7333,36.7482,231600.0
2005-11-10 11:10:00,49.34,49.35,49.26,49.3,66900.0,36.7482,36.7557,36.6887,36.7185,66900.0
2005-11-10 11:20:00,49.31,49.33,49.23,49.27,138400.0,36.7259,36.7408,36.6663,36.6961,138400.0
2005-11-10 11:30:00,49.27,49.31,49.23,49.25,74400.0,36.6961,36.7259,36.6663,36.6812,74400.0
2005-11-10 11:40:00,49.25,49.35,49.2,49.35,148300.0,36.6812,36.7557,36.644,36.7557,148300.0
2005-11-10 11:50:00,49.34,49.36,49.33,49.34,132900.0,36.7482,36.7631,36.7408,36.7482,132900.0
2005-11-10 12:00:00,49.34,49.54,49.32,49.53,161500.0,36.7482,36.8972,36.7333,36.8898,161500.0
2005-11-10 12:10:00,49.51,49.54,49.47,49.54,172300.0,36.8749,36.8972,36.8451,36.8972,172300.0
2005-11-10 12:20:00,49.54,49.59,49.5,49.5,1177900.0,36.8972,36.9344,36.8674,36.8674,1177900.0
2005-11-10 12:30:00,49.51,49.58,49.5,49.56,62100.0,36.8749,36.927,36.8674,36.9121,62100.0
2005-11-10 12:40:00,49.56,49.6,49.55,49.6,47500.0,36.9121,36.9419,36.9047,36.9419,47500.0
2005-11-10 12:50:00,49.6,49.63,49.59,49.63,104100.0,36.9419,36.9642,36.9344,36.9642,104100.0
2005-11-10 13:00:00,49.63,49.8,49.61,49.7,123700.0,36.9642,37.0908,36.9493,37.0164,123700.0
2005-11-10 13:10:00,49.69,49.73,49.68,49.68,94300.0,37.0089,37.0387,37.0015,37.0015,94300.0
2005-11-10 13:20:00,49.68,49.7,49.65,49.68,80500.0,37.0015,37.0164,36.9791,37.0015,80500.0
2005-11-10 13:30:00,49.69,49.78,49.69,49.75,205100.0,37.0089,37.076,37.0089,37.0536,205100.0
2005-11-10 13:40:00,49.75,49.9,49.74,49.89,274100.0,37.0536,37.1653,37.0462,37.1579,274100.0
2005-11-10 13:50:00,49.89,50.02,49.87,50.02,262200.0,37.1579,37.2547,37.143,37.2547,262200.0
2005-11-10 14:00:00,50.02,50.09,49.96,49.97,178700.0,37.2547,37.3068,37.21,37.2175,178700.0
2005-11-10 14:10:00,49.97,50.01,49.94,49.96,168900.0,37.2175,37.2473,37.1951,37.21,168900.0
2005-11-10 14:20:00,49.97,50.07,49.95,50.04,139100.0,37.2175,37.2919,37.2026,37.2696,139100.0
2005-11-10 14:30:00,50.04,50.04,49.92,50.01,125700.0,37.2696,37.2696,37.1802,37.2473,125700.0
2005-11-10 14:40:00,50.01,50.01,49.95,49.97,709200.0,37.2473,37.2473,37.2026,37.2175,709200.0
2005-11-10 14:50:00,49.97,50.09,49.96,50.01,237400.0,37.2175,37.3068,37.21,37.2473,237400.0
2005-11-10 15:00:00,50.01,50.06,50.01,50.05,246400.0,37.2473,37.2845,37.2473,37.277,246400.0
2005-11-10 15:10:00,50.05,50.08,50.02,50.04,122700.0,37.277,37.2994,37.2547,37.2696,122700.0
2005-11-10 15:20:00,50.04,50.06,50.02,50.02,166500.0,37.2696,37.2845,37.2547,37.2547,166500.0
2005-11-10 15:30:00,50.02,50.03,49.98,50.0,355900.0,37.2547,37.2622,37.2249,37.2398,355900.0
2005-11-10 15:40:00,50.0,50.0,49.86,49.86,244400.0,37.2398,37.2398,37.1355,37.1355,244400.0
2005-11-10 15:50:00,49.87,49.96,49.86,49.88,618400.0,37.143,37.21,37.1355,37.1504,618400.0
2005-11-11 09:30:00,49.49,50.25,49.49,50.22,295600.0,36.86,37.426,36.86,37.4037,295600.0
2005-11-11 09:40:00,50.23,50.26,50.15,50.26,406100.0,37.4111,37.4335,37.3515,37.4335,406100.0
2005-11-11 09:50:00,50.25,50.31,50.22,50.26,360700.0,37.426,37.4707,37.4037,37.4335,360700.0
2005-11-11 10:00:00,50.25,50.3,50.23,50.26,371300.0,37.426,37.4632,37.4111,37.4335,371300.0
2005-11-11 10:10:00,50.27,50.32,50.26,50.29,199100.0,37.4409,37.4781,37.4335,37.4558,199100.0
2005-11-11 10:20:00,50.3,50.32,50.26,50.28,245800.0,37.4632,37.4781,37.4335,37.4484,245800.0
2005-11-11 10:30:00,50.27,50.28,50.2,50.27,167700.0,37.4409,37.4484,37.3888,37.4409,167700.0
2005-11-11 10:40:00,50.27,50.27,50.22,50.25,178700.0,37.4409,37.4409,37.4037,37.426,178700.0
2005-11-11 10:50:00,50.23,50.3,50.23,50.27,170200.0,37.4111,37.4632,37.4111,37.4409,170200.0
2005-11-11 11:00:00,50.27,50.37,50.26,50.32,325700.0,37.4409,37.5154,37.4335,37.4781,325700.0
2005-11-11 11:10:00,50.32,50.36,50.31,50.33,147600.0,37.4781,37.5079,37.4707,37.4856,147600.0
2005-11-11 11:20:00,50.33,50.38,50.33,50.36,226800.0,37.4856,37.5228,37.4856,37.5079,226800.0
2005-11-11 11:30:00,50.35,50.4,50.3,50.39,248800.0,37.5005,37.5377,37.4632,37.5303,248800.0
2005-11-11 11:40:00,50.38,50.41,50.3,50.31,152800.0,37.5228,37.5452,37.4632,37.4707,152800.0
2005-11-11 11:50:00,50.3,50.36,50.3,50.36,73600.0,37.4632,37.5079,37.4632,37.5079,73600.0
2005-11-11 12:00:00,50.36,50.38,50.3,50.33,114400.0,37.5079,37.5228,37.4632,37.4856,114400.0
2005-11-11 12:10:00,50.33,50.38,50.3,50.36,146100.0,37.4856,37.5228,37.4632,37.5079,146100.0
2005-11-11 12:20:00,50.35,50.36,50.28,50.3,102700.0,37.5005,37.5079,37.4484,37.4632,102700.0
2005-11-11 12:30:00,50.3,50.31,50.26,50.31,122100.0,37.4632,37.4707,37.4335,37.4707,122100.0
2005-11-11 12:40:00,50.32,50.34,50.29,50.3,87300.0,37.4781,37.493,37.4558,37.4632,87300.0
2005-11-11 12:50:00,50.3,50.34,50.28,50.3,100500.0,37.4632,37.493,37.4484,37.4632,100500.0
2005-11-11 13:00:00,50.3,50.34,50.28,50.31,118200.0,37.4632,37.493,37.4484,37.4707,118200.0
2005-11-11 13:10:00,50.32,50.34,50.29,50.32,56600.0,37.4781,37.493,37.4558,37.4781,56600.0
2005-11-11 13:20:00,50.32,50.43,50.29,50.39,1369700.0,37.4781,37.5601,37.4558,37.5303,1369700.0
2005-11-11 13:30:00,50.38,50.45,50.34,50.43,75900.0,37.5228,37.575,37.493,37.5601,75900.0
2005-11-11 13:40:00,50.43,50.46,50.41,50.46,153900.0,37.5601,37.5824,37.5452,37.5824,153900.0
2005-11-11 13:50:00,50.45,50.47,50.45,50.47,135700.0,37.575,37.5899,37.575,37.5899,135700.0
2005-11-11 14:00:00,50.47,50.5,50.44,50.47,331200.0,37.5899,37.6122,37.5675,37.5899,331200.0
2005-11-11 14:10:00,50.47,50.5,50.35,50.42,241800.0,37.5899,37.6122,37.5005,37.5526,241800.0
2005-11-11 14:20:00,50.41,50.48,50.41,50.47,54800.0,37.5452,37.5973,37.5452,37.5899,54800.0
2005-11-11 14:30:00,50.46,50.51,50.45,50.5,325800.0,37.5824,37.6197,37.575,37.6122,325800.0
2005-11-11 14:40:00,50.51,50.52,50.46,50.5,197400.0,37.6197,37.6271,37.5824,37.6122,197400.0
2005-11-11 14:50:00,50.5,50.51,50.49,50.51,103200.0,37.6122,37.6197,37.6048,37.6197,103200.0
2005-11-11 15:00:00,50.5,50.52,50.48,50.5,158500.0,37.6122,37.6271,37.5973,37.6122,158500.0
2005-11-11 15:10:00,50.49,50.53,50.48,50.52,119800.0,37.6048,37.6346,37.5973,37.6271,119800.0
2005-11-11 15:20:00,50.51,50.52,50.47,50.5,210200.0,37.6197,37.6271,37.5899,37.6122,210200.0
2005-11-11 15:30:00,50.51,50.54,50.48,50.51,240800.0,37.6197,37.642,37.5973,37.6197,240800.0
2005-11-11 15:40:00,50.51,50.54,50.46,50.46,312100.0,37.6197,37.642,37.5824,37.5824,312100.0
2005-11-11 15:50:00,50.49,50.5,50.38,50.43,665800.0,37.6048,37.6122,37.5228,37.5601,665800.0
2005-11-14 09:30:00,50.5,50.5,50.2,50.38,264300.0,37.6122,37.6122,37.3888,37.5228,264300.0
2005-11-14 09:40:00,50.39,50.55,50.33,50.54,195100.0,37.5303,37.6494,37.4856,37.642,195100.0
2005-11-14 09:50:00,50.54,50.62,50.41,50.51,242000.0,37.642,37.7016,37.5452,37.6197,242000.0
2005-11-14 10:00:00,50.51,50.73,50.5,50.71,224300.0,37.6197,37.7835,37.6122,37.7686,224300.0
2005-11-14 10:10:00,50.7,50.85,50.69,50.83,174900.0,37.7612,37.8729,37.7537,37.858,174900.0
2005-11-14 10:20:00,50.84,50.85,50.65,50.65,242100.0,37.8654,37.8729,37.7239,37.7239,242100.0
2005-11-14 10:30:00,50.66,50.76,50.64,50.67,144400.0,37.7314,37.8059,37.7165,37.7388,144400.0
2005-11-14 10:40:00,50.7,50.77,50.66,50.67,66000.0,37.7612,37.8133,37.7314,37.7388,66000.0
2005-11-14 10:50:00,50.67,50.67,50.56,50.56,106700.0,37.7388,37.7388,37.6569,37.6569,106700.0
2005-11-14 11:00:00,50.56,50.59,50.53,50.57,101700.0,37.6569,37.6792,37.6346,37.6643,101700.0
2005-11-14 11:10:00,50.57,50.8,50.55,50.6,117400.0,37.6643,37.8356,37.6494,37.6867,117400.0
2005-11-14 11:20:00,50.6,50.64,50.56,50.64,159100.0,37.6867,37.7165,37.6569,37.7165,159100.0
2005-11-14 11:30:00,50.65,50.68,50.61,50.65,37300.0,37.7239,37.7463,37.6941,37.7239,37300.0
2005-11-14 11:40:00,50.65,50.69,50.62,50.65,70900.0,37.7239,37.7537,37.7016,37.7239,70900.0
2005-11-14 11:50:00,50.64,50.73,50.62,50.67,182000.0,37.7165,37.7835,37.7016,37.7388,182000.0
2005-11-14 12:00:00,50.68,50.69,50.62,50.63,51600.0,37.7463,37.7537,37.7016,37.709,51600.0
2005-11-14 12:10:00,50.63,50.68,50.62,50.65,65600.0,37.709,37.7463,37.7016,37.7239,65600.0
2005-11-14 12:20:00,50.64,50.64,50.61,50.63,76300.0,37.7165,37.7165,37.6941,37.709,76300.0
2005-11-14 12:30:00,50.63,50.72,50.61,50.72,81500.0,37.709,37.7761,37.6941,37.7761,81500.0
2005-11-14 12:40:00,50.73,50.74,50.68,50.68,48600.0,37.7835,37.791,37.7463,37.7463,48600.0
2005-11-14 12:50:00,50.69,50.7,50.57,50.59,96700.0,37.7537,37.7612,37.6643,37.6792,96700.0
2005-11-14 13:00:00,50.58,50.63,50.55,50.61,48300.0,37.6718,37.709,37.6494,37.6941,48300.0
2005-11-14 13:10:00,50.6,50.69,50.6,50.67,63100.0,37.6867,37.7537,37.6867,37.7388,63100.0
2005-11-14 13:20:00,50.67,50.67,50.6,50.61,66300.0,37.7388,37.7388,37.6867,37.6941,66300.0
2005-11-14 13:30:00,50.62,50.67,50.57,50.67,146700.0,37.7016,37.7388,37.6643,37.7388,146700.0
2005-11-14 13:40:00,50.67,50.78,50.63,50.75,80200.0,37.7388,37.8207,37.709,37.7984,80200.0
2005-11-14 13:50:00,50.75,50.78,50.75,50.77,79400.0,37.7984,37.8207,37.7984,37.8133,79400.0
2005-11-14 14:00:00,50.77,50.79,50.75,50.76,92200.0,37.8133,37.8282,37.7984,37.8059,92200.0
2005-11-14 14:10:00,50.76,50.76,50.71,50.73,97000.0,37.8059,37.8059,37.7686,37.7835,97000.0
2005-11-14 14:20:00,50.73,50.76,50.65,50.75,118100.0,37.7835,37.8059,37.7239,37.7984,118100.0
2005-11-14 14:30:00,50.75,50.79,50.74,50.77,91200.0,37.7984,37.8282,37.791,37.8133,91200.0
2005-11-14 14:40:00,50.76,50.78,50.75,50.75,47500.0,37.8059,37.8207,37.7984,37.7984,47500.0
2005-11-14 14:50:00,50.75,50.77,50.75,50.75,69000.0,37.7984,37.8133,37.7984,37.7984,69000.0
2005-11-14 15:00:00,50.74,50.78,50.73,50.75,153900.0,37.791,37.8207,37.7835,37.7984,153900.0
2005-11-14 15:10:00,50.75,50.76,50.72,50.75,70300.0,37.7984,37.8059,37.7761,37.7984,70300.0
2005-11-14 15:20:00,50.74,50.83,50.74,50.82,113900.0,37.791,37.858,37.791,37.8505,113900.0
2005-11-14 15:30:00,50.81,50.91,50.8,50.89,158000.0,37.8431,37.9176,37.8356,37.9027,158000.0
2005-11-14 15:40:00,50.89,50.94,50.84,50.84,247100.0,37.9027,37.9399,37.8654,37.8654,247100.0
2005-11-14 15:50:00,50.85,50.89,50.81,50.89,266700.0,37.8729,37.9027,37.8431,37.9027,266700.0
2005-11-15 09:30:00,50.98,51.0,50.92,50.95,231200.0,37.9697,37.9846,37.925,37.9474,231200.0
2005-11-15 09:40:00,50.96,51.0,50.9,50.94,289400.0,37.9548,37.9846,37.9101,37.9399,289400.0
2005-11-15 09:50:00,50.94,50.99,50.9,50.9,167700.0,37.9399,37.9772,37.9101,37.9101,167700.0
2005-11-15 10:00:00,50.91,50.95,50.85,50.92,225900.0,37.9176,37.9474,37.8729,37.925,225900.0
2005-11-15 10:10:00,50.93,50.98,50.89,50.92,197600.0,37.9325,37.9697,37.9027,37.925,197600.0
2005-11-15 10:20:00,50.93,51.02,50.91,51.01,403200.0,37.9325,37.9995,37.9176,37.9921,403200.0
2005-11-15 10:30:00,51.01,51.1,51.0,51.01,197900.0,37.9921,38.0591,37.9846,37.9921,197900.0
2005-11-15 10:40:00,51.02,51.14,51.01,51.14,103300.0,37.9995,38.0889,37.9921,38.0889,103300.0
2005-11-15 10:50:00,51.14,51.35,51.13,51.26,254900.0,38.0889,38.2453,38.0814,38.1783,254900.0
2005-11-15 11:00:00,51.25,51.26,51.15,51.15,260800.0,38.1708,38.1783,38.0963,38.0963,260800.0
2005-11-15 11:10:00,51.15,51.25,51.13,51.24,101200.0,38.0963,38.1708,38.0814,38.1634,101200.0
2005-11-15 11:20:00,51.24,51.27,51.15,51.17,73700.0,38.1634,38.1857,38.0963,38.1112,73700.0
2005-11-15 11:30:00,51.16,51.21,51.11,51.17,107100.0,38.1038,38.141,38.0665,38.1112,107100.0
2005-11-15 11:40:00,51.17,51.21,51.11,51.12,87400.0,38.1112,38.141,38.0665,38.074,87400.0
2005-11-15 11:50:00,51.12,51.2,51.12,51.16,72400.0,38.074,38.1336,38.074,38.1038,72400.0
2005-11-15 12:00:00,51.16,51.2,51.15,51.16,53000.0,38.1038,38.1336,38.0963,38.1038,53000.0
2005-11-15 12:10:00,51.16,51.29,51.15,51.29,101700.0,38.1038,38.2006,38.0963,38.2006,101700.0
2005-11-15 12:20:00,51.29,51.32,51.17,51.18,103700.0,38.2006,38.2229,38.1112,38.1187,103700.0
2005-11-15 12:30:00,51.18,51.21,51.17,51.17,64000.0,38.1187,38.141,38.1112,38.1112,64000.0
2005-11-15 12:40:00,51.17,51.2,51.14,51.16,82600.0,38.1112,38.1336,38.0889,38.1038,82600.0
2005-11-15 12:50:00,51.17,51.17,51.1,51.14,102600.0,38.1112,38.1112,38.0591,38.0889,102600.0
2005-11-15 13:00:00,51.13,51.16,51.05,51.14,208500.0,38.0814,38.1038,38.0218,38.0889,208500.0
2005-11-15 13:10:00,51.15,51.24,51.1,51.24,162400.0,38.0963,38.1634,38.0591,38.1634,162400.0
2005-11-15 13:20:00,51.23,51.25,51.15,51.17,211400.0,38.1559,38.1708,38.0963,38.1112,211400.0
2005-11-15 13:30:00,51.17,51.21,51.14,51.14,137300.0,38.1112,38.141,38.0889,38.0889,137300.0
2005-11-15 13:40:00,51.15,51.15,51.07,51.09,129100.0,38.0963,38.0963,38.0367,38.0516,129100.0
2005-11-15 13:50:00,51.08,51.2,51.01,51.04,297000.0,38.0442,38.1336,37.9921,38.0144,297000.0
2005-11-15 14:00:00,51.04,51.05,51.0,51.01,131800.0,38.0144,38.0218,37.9846,37.9921,131800.0
2005-11-15 14:10:00,51.0,51.03,50.93,50.94,161200.0,37.9846,38.0069,37.9325,37.9399,161200.0
2005-11-15 14:20:00,50.94,50.98,50.9,50.9,107300.0,37.9399,37.9697,37.9101,37.9101,107300.0
2005-11-15 14:30:00,50.91,50.94,50.87,50.92,81900.0,37.9176,37.9399,37.8878,37.925,81900.0
2005-11-15 14:40:00,50.9,50.91,50.8,50.86,77500.0,37.9101,37.9176,37.8356,37.8803,77500.0
2005-11-15 14:50:00,50.86,50.87,50.62,50.64,94900.0,37.8803,37.8878,37.7016,37.7165,94900.0
2005-11-15 15:00:00,50.64,50.67,50.6,50.6,137900.0,37.7165,37.7388,37.6867,37.6867,137900.0
2005-11-15 15:10:00,50.6,50.69,50.6,50.63,165200.0,37.6867,37.7537,37.6867,37.709,165200.0
2005-11-15 15:20:00,50.61,50.74,50.57,50.72,176800.0,37.6941,37.791,37.6643,37.7761,176800.0
2005-11-15 15:30:00,50.73,50.81,50.71,50.78,175700.0,37.7835,37.8431,37.7686,37.8207,175700.0
2005-11-15 15:40:00,50.78,50.89,50.76,50.88,166200.0,37.8207,37.9027,37.8059,37.8952,166200.0
2005-11-15 15:50:00,50.88,50.9,50.84,50.89,346700.0,37.8952,37.9101,37.8654,37.9027,346700.0
2005-11-16 09:30:00,50.93,51.5,50.93,51.33,353900.0,37.9325,38.357,37.9325,38.2304,353900.0
2005-11-16 09:40:00,51.34,51.34,50.93,51.23,138600.0,38.2378,38.2378,37.9325,38.1559,138600.0
2005-11-16 09:50:00,51.22,51.3,51.05,51.16,132800.0,38.1485,38.208,38.0218,38.1038,132800.0
2005-11-16 10:00:00,51.16,51.19,51.08,51.09,117300.0,38.1038,38.1261,38.0442,38.0516,117300.0
2005-11-16 10:10:00,51.1,51.14,51.07,51.13,143100.0,38.0591,38.0889,38.0367,38.0814,143100.0
2005-11-16 10:20:00,51.13,51.13,50.96,50.99,121600.0,38.0814,38.0814,37.9548,37.9772,121600.0
2005-11-16 10:30:00,50.99,51.0,50.91,50.91,148900.0,37.9772,37.9846,37.9176,37.9176,148900.0
2005-11-16 10:40:00,50.92,51.04,50.89,51.01,82600.0,37.925,38.0144,37.9027,37.9921,82600.0
2005-11-16 10:50:00,51.0,51.06,49.4,50.17,973100.0,37.9846,38.0293,36.7929,37.3664,973100.0
2005-11-16 11:00:00,50.16,50.24,49.13,49.41,3089800.0,37.359,37.4186,36.5918,36.8004,3089800.0
2005-11-16 11:10:00,49.4,49.75,48.61,48.71,2499500.0,36.7929,37.0536,36.2045,36.279,2499500.0
2005-11-16 11:20:00,48.72,49.2,48.21,48.56,1158900.0,36.2865,36.644,35.9066,36.1673,1158900.0
2005-11-16 11:30:00,48.6,48.85,48.4,48.49,2871500.0,36.1971,36.3833,36.0481,36.1152,2871500.0
2005-11-16 11:40:00,48.46,49.36,48.42,49.0,2673300.0,36.0928,36.7631,36.063,36.495,2673300.0
2005-11-16 11:50:00,49.05,49.4,49.0,49.38,1265700.0,36.5323,36.7929,36.495,36.778,1265700.0
2005-11-16 12:00:00,49.38,49.56,49.15,49.52,1565000.0,36.778,36.9121,36.6067,36.8823,1565000.0
2005-11-16 12:10:00,49.54,49.64,49.33,49.39,855400.0,36.8972,36.9717,36.7408,36.7855,855400.0
2005-11-16 12:20:00,49.41,49.5,49.4,49.42,741100.0,36.8004,36.8674,36.7929,36.8078,741100.0
2005-11-16 12:30:00,49.44,49.56,49.41,49.53,532900.0,36.8227,36.9121,36.8004,36.8898,532900.0
2005-11-16 12:40:00,49.53,49.75,49.52,49.74,317300.0,36.8898,37.0536,36.8823,37.0462,317300.0
2005-11-16 12:50:00,49.74,49.76,49.64,49.72,379500.0,37.0462,37.0611,36.9717,37.0313,379500.0
2005-11-16 13:00:00,49.72,49.72,49.51,49.52,412900.0,37.0313,37.0313,36.8749,36.8823,412900.0
2005-11-16 13:10:00,49.53,49.6,49.51,49.55,133100.0,36.8898,36.9419,36.8749,36.9047,133100.0
2005-11-16 13:20:00,49.54,49.55,49.38,49.4,553400.0,36.8972,36.9047,36.778,36.7929,553400.0
2005-11-16 13:30:00,49.4,49.44,49.34,49.36,349900.0,36.7929,36.8227,36.7482,36.7631,349900.0
2005-11-16 13:40:00,49.36,49.4,49.32,49.4,197000.0,36.7631,36.7929,36.7333,36.7929,197000.0
2005-11-16 13:50:00,49.4,49.62,49.4,49.58,322300.0,36.7929,36.9568,36.7929,36.927,322300.0
2005-11-16 14:00:00,49.59,49.7,49.59,49.7,550700.0,36.9344,37.0164,36.9344,37.0164,550700.0
2005-11-16 14:10:00,49.7,49.72,49.61,49.65,420000.0,37.0164,37.0313,36.9493,36.9791,420000.0
2005-11-16 14:20:00,49.66,49.85,49.64,49.83,323500.0,36.9866,37.1281,36.9717,37.1132,323500.0
2005-11-16 14:30:00,49.83,49.9,49.73,49.74,379700.0,37.1132,37.1653,37.0387,37.0462,379700.0
2005-11-16 14:40:00,49.74,49.85,49.72,49.85,254100.0,37.0462,37.1281,37.0313,37.1281,254100.0
2005-11-16 14:50:00,49.86,49.98,49.86,49.97,566600.0,37.1355,37.2249,37.1355,37.2175,566600.0
2005-11-16 15:00:00,49.96,49.99,49.88,49.9,634200.0,37.21,37.2324,37.1504,37.1653,634200.0
2005-11-16 15:10:00,49.9,50.05,49.89,50.02,453400.0,37.1653,37.277,37.1579,37.2547,453400.0
2005-11-16 15:20:00,50.02,50.03,49.98,49.98,373400.0,37.2547,37.2622,37.2249,37.2249,373400.0
2005-11-16 15:30:00,49.99,50.08,49.92,49.98,507100.0,37.2324,37.2994,37.1802,37.2249,507100.0
2005-11-16 15:40:00,49.98,50.13,49.95,50.11,478700.0,37.2249,37.3366,37.2026,37.3217,478700.0
2005-11-16 15:50:00,50.11,50.13,50.02,50.06,572400.0,37.3217,37.3366,37.2547,37.2845,572400.0
2005-11-17 09:30:00,50.02,50.45,50.02,50.18,463300.0,37.2547,37.575,37.2547,37.3739,463300.0
2005-11-17 09:40:00,50.17,50.31,50.0,50.05,378100.0,37.3664,37.4707,37.2398,37.277,378100.0
2005-11-17 09:50:00,50.05,50.09,49.92,50.01,527000.0,37.277,37.3068,37.1802,37.2473,527000.0
2005-11-17 10:00:00,50.05,50.07,49.99,50.07,362200.0,37.277,37.2919,37.2324,37.2919,362200.0
2005-11-17 10:10:00,50.06,50.08,49.99,50.03,422700.0,37.2845,37.2994,37.2324,37.2622,422700.0
2005-11-17 10:20:00,50.03,50.05,49.94,49.96,338600.0,37.2622,37.277,37.1951,37.21,338600.0
2005-11-17 10:30:00,49.96,50.0,49.81,49.83,264700.0,37.21,37.2398,37.0983,37.1132,264700.0
2005-11-17 10:40:00,49.84,49.94,49.78,49.94,254800.0,37.1206,37.1951,37.076,37.1951,254800.0
2005-11-17 10:50:00,49.94,49.98,49.88,49.92,196100.0,37.1951,37.2249,37.1504,37.1802,196100.0
2005-11-17 11:00:00,49.92,49.93,49.85,49.9,217900.0,37.1802,37.1877,37.1281,37.1653,217900.0
2005-11-17 11:10:00,49.9,49.93,49.86,49.91,207300.0,37.1653,37.1877,37.1355,37.1728,207300.0
2005-11-17 11:20:00,49.9,49.96,49.89,49.95,191200.0,37.1653,37.21,37.1579,37.2026,191200.0
2005-11-17 11:30:00,49.96,49.97,49.91,49.96,230600.0,37.21,37.2175,37.1728,37.21,230600.0
2005-11-17 11:40:00,49.96,49.97,49.9,49.9,146900.0,37.21,37.2175,37.1653,37.1653,146900.0
2005-11-17 11:50:00,49.9,49.96,49.89,49.95,281600.0,37.1653,37.21,37.1579,37.2026,281600.0
2005-11-17 12:00:00,49.95,49.98,49.92,49.93,318800.0,37.2026,37.2249,37.1802,37.1877,318800.0
2005-11-17 12:10:00,49.93,49.95,49.84,49.86,174200.0,37.1877,37.2026,37.1206,37.1355,174200.0
2005-11-17 12:20:00,49.86,49.88,49.81,49.82,113600.0,37.1355,37.1504,37.0983,37.1057,113600.0
2005-11-17 12:30:00,49.82,49.85,49.8,49.81,131100.0,37.1057,37.1281,37.0908,37.0983,131100.0
2005-11-17 12:40:00,49.81,49.81,49.74,49.75,175000.0,37.0983,37.0983,37.0462,37.0536,175000.0
2005-11-17 12:50:00,49.75,49.79,49.74,49.77,202100.0,37.0536,37.0834,37.0462,37.0685,202100.0
2005-11-17 13:00:00,49.76,49.77,49.69,49.7,89800.0,37.0611,37.0685,37.0089,37.0164,89800.0
2005-11-17 13:10:00,49.7,49.72,49.65,49.66,82200.0,37.0164,37.0313,36.9791,36.9866,82200.0
2005-11-17 13:20:00,49.66,49.67,49.61,49.61,193100.0,36.9866,36.994,36.9493,36.9493,193100.0
2005-11-17 13:30:00,49.62,49.71,49.61,49.68,203200.0,36.9568,37.0238,36.9493,37.0015,203200.0
2005-11-17 13:40:00,49.65,49.68,49.56,49.57,148000.0,36.9791,37.0015,36.9121,36.9195,148000.0
2005-11-17 13:50:00,49.57,49.58,49.45,49.53,235100.0,36.9195,36.927,36.8302,36.8898,235100.0
2005-11-17 14:00:00,49.53,49.57,49.49,49.54,173900.0,36.8898,36.9195,36.86,36.8972,173900.0
2005-11-17 14:10:00,49.55,49.66,49.5,49.54,357500.0,36.9047,36.9866,36.8674,36.8972,357500.0
2005-11-17 14:20:00,49.54,49.65,49.54,49.63,253300.0,36.8972,36.9791,36.8972,36.9642,253300.0
2005-11-17 14:30:00,49.63,49.64,49.59,49.63,472600.0,36.9642,36.9717,36.9344,36.9642,472600.0
2005-11-17 14:40:00,49.64,49.64,49.52,49.53,300500.0,36.9717,36.9717,36.8823,36.8898,300500.0
2005-11-17 14:50:00,49.53,49.57,49.52,49.54,218900.0,36.8898,36.9195,36.8823,36.8972,218900.0
2005-11-17 15:00:00,49.54,49.55,49.45,49.49,376400.0,36.8972,36.9047,36.8302,36.86,376400.0
2005-11-17 15:10:00,49.49,49.53,49.47,49.53,294600.0,36.86,36.8898,36.8451,36.8898,294600.0
2005-11-17 15:20:00,49.53,49.55,49.5,49.51,220900.0,36.8898,36.9047,36.8674,36.8749,220900.0
2005-11-17 15:30:00,49.51,49.52,49.44,49.46,229100.0,36.8749,36.8823,36.8227,36.8376,229100.0
2005-11-17 15:40:00,49.45,49.49,49.43,49.49,319000.0,36.8302,36.86,36.8153,36.86,319000.0
2005-11-17 15:50:00,49.48,49.5,49.39,49.5,387300.0,36.8525,36.8674,36.7855,36.8674,387300.0
2005-11-18 09:30:00,50.0,50.0,49.31,49.32,1149000.0,37.2398,37.2398,36.7259,36.7333,1149000.0
2005-11-18 09:40:00,49.35,49.47,49.31,49.38,487000.0,36.7557,36.8451,36.7259,36.778,487000.0
2005-11-18 09:50:00,49.38,49.38,49.25,49.35,447900.0,36.778,36.778,36.6812,36.7557,447900.0
2005-11-18 10:00:00,49.36,49.42,49.35,49.35,447100.0,36.7631,36.8078,36.7557,36.7557,447100.0
2005-11-18 10:10:00,49.35,49.38,49.34,49.34,188400.0,36.7557,36.778,36.7482,36.7482,188400.0
2005-11-18 10:20:00,49.34,49.35,49.27,49.27,122500.0,36.7482,36.7557,36.6961,36.6961,122500.0
2005-11-18 10:30:00,49.28,49.29,49.25,49.27,189800.0,36.7036,36.711,36.6812,36.6961,189800.0
2005-11-18 10:40:00,49.27,49.27,49.2,49.21,424000.0,36.6961,36.6961,36.644,36.6514,424000.0
2005-11-18 10:50:00,49.22,49.23,49.2,49.21,214300.0,36.6589,36.6663,36.644,36.6514,214300.0
2005-11-18 11:00:00,49.2,49.21,49.16,49.18,134100.0,36.644,36.6514,36.6142,36.6291,134100.0
2005-11-18 11:10:00,49.19,49.2,49.16,49.16,283500.0,36.6365,36.644,36.6142,36.6142,283500.0
2005-11-18 11:20:00,49.16,49.17,49.0,49.03,238600.0,36.6142,36.6216,36.495,36.5174,238600.0
2005-11-18 11:30:00,49.04,49.1,48.99,49.09,429000.0,36.5248,36.5695,36.4876,36.562,429000.0
2005-11-18 11:40:00,49.09,49.1,49.0,49.03,219800.0,36.562,36.5695,36.495,36.5174,219800.0
2005-11-18 11:50:00,49.03,49.03,48.92,48.95,207600.0,36.5174,36.5174,36.4354,36.4578,207600.0
2005-11-18 12:00:00,48.95,49.07,48.95,49.07,170400.0,36.4578,36.5471,36.4578,36.5471,170400.0
2005-11-18 12:10:00,49.06,49.15,49.06,49.13,110600.0,36.5397,36.6067,36.5397,36.5918,110600.0
2005-11-18 12:20:00,49.13,49.2,49.1,49.15,142600.0,36.5918,36.644,36.5695,36.6067,142600.0
2005-11-18 12:30:00,49.14,49.16,49.06,49.08,116300.0,36.5993,36.6142,36.5397,36.5546,116300.0
2005-11-18 12:40:00,49.07,49.14,49.05,49.13,66700.0,36.5471,36.5993,36.5323,36.5918,66700.0
2005-11-18 12:50:00,49.14,49.23,49.14,49.23,83400.0,36.5993,36.6663,36.5993,36.6663,83400.0
2005-11-18 13:00:00,49.23,49.33,49.22,49.32,149000.0,36.6663,36.7408,36.6589,36.7333,149000.0
2005-11-18 13:10:00,49.3,49.41,49.27,49.41,93700.0,36.7185,36.8004,36.6961,36.8004,93700.0
2005-11-18 13:20:00,49.41,49.44,49.36,49.36,75100.0,36.8004,36.8227,36.7631,36.7631,75100.0
2005-11-18 13:30:00,49.35,49.37,49.3,49.35,79300.0,36.7557,36.7706,36.7185,36.7557,79300.0
2005-11-18 13:40:00,49.35,49.4,49.31,49.32,103900.0,36.7557,36.7929,36.7259,36.7333,103900.0
2005-11-18 13:50:00,49.32,49.4,49.3,49.38,98400.0,36.7333,36.7929,36.7185,36.778,98400.0
2005-11-18 14:00:00,49.39,49.41,49.32,49.38,106300.0,36.7855,36.8004,36.7333,36.778,106300.0
2005-11-18 14:10:00,49.38,49.41,49.34,49.34,50400.0,36.778,36.8004,36.7482,36.7482,50400.0
2005-11-18 14:20:00,49.35,49.36,49.22,49.26,128200.0,36.7557,36.7631,36.6589,36.6887,128200.0
2005-11-18 14:30:00,49.27,49.32,49.24,49.31,92000.0,36.6961,36.7333,36.6738,36.7259,92000.0
2005-11-18 14:40:00,49.31,49.35,49.27,49.29,98200.0,36.7259,36.7557,36.6961,36.711,98200.0
2005-11-18 14:50:00,49.29,49.49,49.27,49.48,151600.0,36.711,36.86,36.6961,36.8525,151600.0
2005-11-18 15:00:00,49.49,49.49,49.41,49.45,167500.0,36.86,36.86,36.8004,36.8302,167500.0
2005-11-18 15:10:00,49.45,49.5,49.41,49.44,274500.0,36.8302,36.8674,36.8004,36.8227,274500.0
2005-11-18 15:20:00,49.45,49.5,49.41,49.45,213800.0,36.8302,36.8674,36.8004,36.8302,213800.0
2005-11-18 15:30:00,49.44,49.6,49.44,49.56,191100.0,36.8227,36.9419,36.8227,36.9121,191100.0
2005-11-18 15:40:00,49.56,49.81,49.55,49.77,362600.0,36.9121,37.0983,36.9047,37.0685,362600.0
2005-11-18 15:50:00,49.76,49.98,49.74,49.96,783400.0,37.0611,37.2249,37.0462,37.21,783400.0
2005-11-21 09:30:00,50.27,50.38,50.0,50.16,426200.0,37.4409,37.5228,37.2398,37.359,426200.0
2005-11-21 09:40:00,50.16,50.26,50.05,50.11,269700.0,37.359,37.4335,37.277,37.3217,269700.0
2005-11-21 09:50:00,50.08,50.09,49.98,50.05,186400.0,37.2994,37.3068,37.2249,37.277,186400.0
2005-11-21 10:00:00,50.05,50.08,49.97,50.01,273800.0,37.277,37.2994,37.2175,37.2473,273800.0
2005-11-21 10:10:00,50.01,50.08,50.01,50.02,294900.0,37.2473,37.2994,37.2473,37.2547,294900.0
2005-11-21 10:20:00,50.02,50.25,50.01,50.23,148200.0,37.2547,37.426,37.2473,37.4111,148200.0
2005-11-21 10:30:00,50.23,50.26,50.18,50.21,213000.0,37.4111,37.4335,37.3739,37.3962,213000.0
2005-11-21 10:40:00,50.21,50.27,50.19,50.23,109900.0,37.3962,37.4409,37.3813,37.4111,109900.0
2005-11-21 10:50:00,50.24,50.29,50.22,50.26,117100.0,37.4186,37.4558,37.4037,37.4335,117100.0
2005-11-21 11:00:00,50.24,50.3,50.24,50.28,129800.0,37.4186,37.4632,37.4186,37.4484,129800.0
2005-11-21 11:10:00,50.29,50.35,50.22,50.35,105200.0,37.4558,37.5005,37.4037,37.5005,105200.0
2005-11-21 11:20:00,50.35,50.5,50.32,50.45,285300.0,37.5005,37.6122,37.4781,37.575,285300.0
2005-11-21 11:30:00,50.46,50.47,50.35,50.47,215800.0,37.5824,37.5899,37.5005,37.5899,215800.0
2005-11-21 11:40:00,50.45,50.5,50.43,50.45,362600.0,37.575,37.6122,37.5601,37.575,362600.0
2005-11-21 11:50:00,50.45,50.46,50.32,50.32,128200.0,37.575,37.5824,37.4781,37.4781,128200.0
2005-11-21 12:00:00,50.32,50.38,50.3,50.35,108800.0,37.4781,37.5228,37.4632,37.5005,108800.0
2005-11-21 12:10:00,50.34,50.47,50.34,50.43,79000.0,37.493,37.5899,37.493,37.5601,79000.0
2005-11-21 12:20:00,50.43,50.48,50.43,50.43,73800.0,37.5601,37.5973,37.5601,37.5601,73800.0
2005-11-21 12:30:00,50.43,50.45,50.42,50.45,72000.0,37.5601,37.575,37.5526,37.575,72000.0
2005-11-21 12:40:00,50.45,50.46,50.43,50.45,104700.0,37.575,37.5824,37.5601,37.575,104700.0
2005-11-21 12:50:00,50.44,50.46,50.43,50.44,158600.0,37.5675,37.5824,37.5601,37.5675,158600.0
2005-11-21 13:00:00,50.45,50.46,50.4,50.4,99000.0,37.575,37.5824,37.5377,37.5377,99000.0
2005-11-21 13:10:00,50.4,50.46,50.4,50.42,69000.0,37.5377,37.5824,37.5377,37.5526,69000.0
2005-11-21 13:20:00,50.44,50.45,50.42,50.45,59300.0,37.5675,37.575,37.5526,37.575,59300.0
2005-11-21 13:30:00,50.45,50.46,50.43,50.46,115300.0,37.575,37.5824,37.5601,37.5824,115300.0
2005-11-21 13:40:00,50.46,50.46,50.38,50.4,66200.0,37.5824,37.5824,37.5228,37.5377,66200.0
2005-11-21 13:50:00,50.41,50.47,50.39,50.46,121600.0,37.5452,37.5899,37.5303,37.5824,121600.0
2005-11-21 14:00:00,50.46,50.5,50.46,50.49,87600.0,37.5824,37.6122,37.5824,37.6048,87600.0
2005-11-21 14:10:00,50.49,50.49,50.46,50.48,89900.0,37.6048,37.6048,37.5824,37.5973,89900.0
2005-11-21 14:20:00,50.48,50.58,50.47,50.56,182900.0,37.5973,37.6718,37.5899,37.6569,182900.0
2005-11-21 14:30:00,50.56,50.69,50.49,50.64,260900.0,37.6569,37.7537,37.6048,37.7165,260900.0
2005-11-21 14:40:00,50.64,50.7,50.63,50.69,109700.0,37.7165,37.7612,37.709,37.7537,109700.0
2005-11-21 14:50:00,50.69,50.75,50.65,50.72,128900.0,37.7537,37.7984,37.7239,37.7761,128900.0
2005-11-21 15:00:00,50.72,50.81,50.71,50.8,221600.0,37.7761,37.8431,37.7686,37.8356,221600.0
2005-11-21 15:10:00,50.8,50.8,50.62,50.66,214600.0,37.8356,37.8356,37.7016,37.7314,214600.0
2005-11-21 15:20:00,50.66,50.75,50.66,50.72,141000.0,37.7314,37.7984,37.7314,37.7761,141000.0
2005-11-21 15:30:00,50.72,50.86,50.7,50.86,271200.0,37.7761,37.8803,37.7612,37.8803,271200.0
2005-11-21 15:40:00,50.88,51.0,50.87,50.98,421300.0,37.8952,37.9846,37.8878,37.9697,421300.0
2005-11-21 15:50:00,50.98,50.98,50.84,50.89,419500.0,37.9697,37.9697,37.8654,37.9027,419500.0
2005-11-22 09:30:00,50.9,50.96,50.87,50.88,317600.0,37.9101,37.9548,37.8878,37.8952,317600.0
2005-11-22 09:40:00,50.87,50.88,50.7,50.7,388900.0,37.8878,37.8952,37.7612,37.7612,388900.0
2005-11-22 09:50:00,50.7,50.74,50.62,50.7,145900.0,37.7612,37.791,37.7016,37.7612,145900.0
2005-11-22 10:00:00,50.71,50.9,50.71,50.86,268900.0,37.7686,37.9101,37.7686,37.8803,268900.0
2005-11-22 10:10:00,50.86,50.9,50.7,50.85,170500.0,37.8803,37.9101,37.7612,37.8729,170500.0
2005-11-22 10:20:00,50.86,50.9,50.85,50.9,238600.0,37.8803,37.9101,37.8729,37.9101,238600.0
2005-11-22 10:30:00,50.88,51.05,50.87,51.03,429100.0,37.8952,38.0218,37.8878,38.0069,429100.0
2005-11-22 10:40:00,51.02,51.04,50.98,51.04,138200.0,37.9995,38.0144,37.9697,38.0144,138200.0
2005-11-22 10:50:00,51.04,51.1,51.04,51.07,175000.0,38.0144,38.0591,38.0144,38.0367,175000.0
2005-11-22 11:00:00,51.06,51.08,50.94,51.05,79600.0,38.0293,38.0442,37.9399,38.0218,79600.0
2005-11-22 11:10:00,51.04,51.05,50.98,51.02,218400.0,38.0144,38.0218,37.9697,37.9995,218400.0
2005-11-22 11:20:00,51.02,51.09,50.99,51.03,126000.0,37.9995,38.0516,37.9772,38.0069,126000.0
2005-11-22 11:30:00,51.01,51.04,50.98,51.04,113900.0,37.9921,38.0144,37.9697,38.0144,113900.0
2005-11-22 11:40:00,51.04,51.1,51.02,51.1,77800.0,38.0144,38.0591,37.9995,38.0591,77800.0
2005-11-22 11:50:00,51.1,51.12,51.07,51.08,81200.0,38.0591,38.074,38.0367,38.0442,81200.0
2005-11-22 12:00:00,51.09,51.15,51.09,51.14,181800.0,38.0516,38.0963,38.0516,38.0889,181800.0
2005-11-22 12:10:00,51.15,51.15,51.09,51.1,48300.0,38.0963,38.0963,38.0516,38.0591,48300.0
2005-11-22 12:20:00,51.1,51.13,51.08,51.1,119500.0,38.0591,38.0814,38.0442,38.0591,119500.0
2005-11-22 12:30:00,51.1,51.1,51.08,51.08,55200.0,38.0591,38.0591,38.0442,38.0442,55200.0
2005-11-22 12:40:00,51.09,51.1,51.05,51.06,65500.0,38.0516,38.0591,38.0218,38.0293,65500.0
2005-11-22 12:50:00,51.05,51.11,51.05,51.11,135400.0,38.0218,38.0665,38.0218,38.0665,135400.0
2005-11-22 13:00:00,51.1,51.2,51.1,51.17,55000.0,38.0591,38.1336,38.0591,38.1112,55000.0
2005-11-22 13:10:00,51.17,51.2,51.13,51.13,48900.0,38.1112,38.1336,38.0814,38.0814,48900.0
2005-11-22 13:20:00,51.13,51.14,51.11,51.12,33600.0,38.0814,38.0889,38.0665,38.074,33600.0
2005-11-22 13:30:00,51.13,51.15,51.1,51.13,81700.0,38.0814,38.0963,38.0591,38.0814,81700.0
2005-11-22 13:40:00,51.12,51.23,51.11,51.23,56700.0,38.074,38.1559,38.0665,38.1559,56700.0
2005-11-22 13:50:00,51.22,51.23,51.18,51.2,58900.0,38.1485,38.1559,38.1187,38.1336,58900.0
2005-11-22 14:00:00,51.2,51.49,51.2,51.44,306200.0,38.1336,38.3496,38.1336,38.3123,306200.0
2005-11-22 14:10:00,51.49,51.53,51.3,51.36,328300.0,38.3496,38.3793,38.208,38.2527,328300.0
2005-11-22 14:20:00,51.35,51.5,51.12,51.44,193700.0,38.2453,38.357,38.074,38.3123,193700.0
2005-11-22 14:30:00,51.4,51.55,51.4,51.5,334700.0,38.2825,38.3942,38.2825,38.357,334700.0
2005-11-22 14:40:00,51.49,51.58,51.48,51.58,190900.0,38.3496,38.4166,38.3421,38.4166,190900.0
2005-11-22 14:50:00,51.57,51.57,51.45,51.51,228500.0,38.4091,38.4091,38.3198,38.3645,228500.0
2005-11-22 15:00:00,51.49,51.53,51.47,51.5,318700.0,38.3496,38.3793,38.3347,38.357,318700.0
2005-11-22 15:10:00,51.5,51.51,51.48,51.49,261200.0,38.357,38.3645,38.3421,38.3496,261200.0
2005-11-22 15:20:00,51.5,51.64,51.5,51.62,281300.0,38.357,38.4613,38.357,38.4464,281300.0
2005-11-22 15:30:00,51.63,51.7,51.6,51.68,275600.0,38.4538,38.506,38.4315,38.4911,275600.0
2005-11-22 15:40:00,51.69,51.83,51.68,51.76,439000.0,38.4985,38.6028,38.4911,38.5506,439000.0
2005-11-22 15:50:00,51.76,51.79,51.71,51.72,397000.0,38.5506,38.573,38.5134,38.5209,397000.0
2005-11-23 09:30:00,51.9,51.91,51.75,51.88,254100.0,38.6549,38.6624,38.5432,38.64,254100.0
2005-11-23 09:40:00,51.9,52.0,51.85,51.99,278500.0,38.6549,38.7294,38.6177,38.722,278500.0
2005-11-23 09:50:00,51.96,51.97,51.92,51.94,127100.0,38.6996,38.7071,38.6698,38.6847,127100.0
2005-11-23 10:00:00,51.94,52.05,51.94,52.04,233800.0,38.6847,38.7666,38.6847,38.7592,233800.0
2005-11-23 10:10:00,52.04,52.22,52.03,52.18,370100.0,38.7592,38.8933,38.7517,38.8635,370100.0
2005-11-23 10:20:00,52.2,52.38,52.15,52.38,132700.0,38.8784,39.0124,38.8411,39.0124,132700.0
2005-11-23 10:30:00,52.36,52.55,52.35,52.54,371900.0,38.9975,39.139,38.9901,39.1316,371900.0
2005-11-23 10:40:00,52.55,52.6,52.42,52.49,324100.0,39.139,39.1763,39.0422,39.0944,324100.0
2005-11-23 10:50:00,52.5,52.5,52.41,52.43,80000.0,39.1018,39.1018,39.0348,39.0497,80000.0
2005-11-23 11:00:00,52.42,52.48,52.42,52.47,238000.0,39.0422,39.0869,39.0422,39.0795,238000.0
2005-11-23 11:10:00,52.47,52.49,52.46,52.48,105500.0,39.0795,39.0944,39.072,39.0869,105500.0
2005-11-23 11:20:00,52.49,52.52,52.45,52.5,247200.0,39.0944,39.1167,39.0646,39.1018,247200.0
2005-11-23 11:30:00,52.5,52.57,52.46,52.46,200700.0,39.1018,39.1539,39.072,39.072,200700.0
2005-11-23 11:40:00,52.47,52.5,52.42,52.49,676600.0,39.0795,39.1018,39.0422,39.0944,676600.0
2005-11-23 11:50:00,52.48,52.52,52.48,52.5,128000.0,39.0869,39.1167,39.0869,39.1018,128000.0
2005-11-23 12:00:00,52.5,52.5,52.43,52.46,138000.0,39.1018,39.1018,39.0497,39.072,138000.0
2005-11-23 12:10:00,52.45,52.46,52.44,52.45,674200.0,39.0646,39.072,39.0571,39.0646,674200.0
2005-11-23 12:20:00,52.46,52.46,52.42,52.43,139500.0,39.072,39.072,39.0422,39.0497,139500.0
2005-11-23 12:30:00,52.42,52.44,52.36,52.36,113600.0,39.0422,39.0571,38.9975,38.9975,113600.0
2005-11-23 12:40:00,52.37,52.41,52.34,52.4,95600.0,39.005,39.0348,38.9826,39.0273,95600.0
2005-11-23 12:50:00,52.4,52.41,52.37,52.37,46900.0,39.0273,39.0348,39.005,39.005,46900.0
2005-11-23 13:00:00,52.38,52.44,52.36,52.42,70200.0,39.0124,39.0571,38.9975,39.0422,70200.0
2005-11-23 13:10:00,52.43,52.5,52.41,52.49,90600.0,39.0497,39.1018,39.0348,39.0944,90600.0
2005-11-23 13:20:00,52.49,52.5,52.42,52.44,44900.0,39.0944,39.1018,39.0422,39.0571,44900.0
2005-11-23 13:30:00,52.44,52.48,52.43,52.46,57500.0,39.0571,39.0869,39.0497,39.072,57500.0
2005-11-23 13:40:00,52.46,52.5,52.45,52.48,77100.0,39.072,39.1018,39.0646,39.0869,77100.0
2005-11-23 13:50:00,52.48,52.53,52.47,52.51,114600.0,39.0869,39.1241,39.0795,39.1092,114600.0
2005-11-23 14:00:00,52.51,52.56,52.5,52.5,100300.0,39.1092,39.1465,39.1018,39.1018,100300.0
2005-11-23 14:10:00,52.51,52.54,52.48,52.48,347600.0,39.1092,39.1316,39.0869,39.0869,347600.0
2005-11-23 14:20:00,52.49,52.56,52.36,52.48,384700.0,39.0944,39.1465,38.9975,39.0869,384700.0
2005-11-23 14:30:00,52.47,52.51,52.47,52.48,170500.0,39.0795,39.1092,39.0795,39.0869,170500.0
2005-11-23 14:40:00,52.49,52.52,52.48,52.52,132700.0,39.0944,39.1167,39.0869,39.1167,132700.0
2005-11-23 14:50:00,52.52,52.52,52.43,52.43,130100.0,39.1167,39.1167,39.0497,39.0497,130100.0
2005-11-23 15:00:00,52.43,52.44,52.35,52.37,279600.0,39.0497,39.0571,38.9901,39.005,279600.0
2005-11-23 15:10:00,52.36,52.37,52.26,52.37,155400.0,38.9975,39.005,38.923,39.005,155400.0
2005-11-23 15:20:00,52.37,52.4,52.32,52.32,136400.0,39.005,39.0273,38.9677,38.9677,136400.0
2005-11-23 15:30:00,52.32,52.37,52.32,52.33,149800.0,38.9677,39.005,38.9677,38.9752,149800.0
2005-11-23 15:40:00,52.33,52.43,52.33,52.35,191300.0,38.9752,39.0497,38.9752,38.9901,191300.0
2005-11-23 15:50:00,52.35,52.41,52.34,52.4,374300.0,38.9901,39.0348,38.9826,39.0273,374300.0
2005-11-25 09:30:00,52.5,52.8,52.42,52.72,250200.0,39.1018,39.3252,39.0422,39.2657,250200.0
2005-11-25 09:40:00,52.78,52.8,52.65,52.77,136000.0,39.3103,39.3252,39.2135,39.3029,136000.0
2005-11-25 09:50:00,52.74,52.87,52.69,52.87,233500.0,39.2806,39.3774,39.2433,39.3774,233500.0
2005-11-25 10:00:00,52.9,52.9,52.83,52.85,181200.0,39.3997,39.3997,39.3476,39.3625,181200.0
2005-11-25 10:10:00,52.86,52.89,52.85,52.85,139900.0,39.3699,39.3923,39.3625,39.3625,139900.0
2005-11-25 10:20:00,52.85,52.86,52.81,52.83,114200.0,39.3625,39.3699,39.3327,39.3476,114200.0
2005-11-25 10:30:00,52.84,52.88,52.72,52.78,166400.0,39.355,39.3848,39.2657,39.3103,166400.0
2005-11-25 10:40:00,52.79,52.9,52.77,52.8,80100.0,39.3178,39.3997,39.3029,39.3252,80100.0
2005-11-25 10:50:00,52.8,52.86,52.8,52.82,67100.0,39.3252,39.3699,39.3252,39.3401,67100.0
2005-11-25 11:00:00,52.81,52.84,52.77,52.81,78800.0,39.3327,39.355,39.3029,39.3327,78800.0
2005-11-25 11:10:00,52.81,52.83,52.77,52.81,83700.0,39.3327,39.3476,39.3029,39.3327,83700.0
2005-11-25 11:20:00,52.81,52.81,52.7,52.74,117600.0,39.3327,39.3327,39.2508,39.2806,117600.0
2005-11-25 11:30:00,52.74,52.81,52.65,52.75,148300.0,39.2806,39.3327,39.2135,39.288,148300.0
2005-11-25 11:40:00,52.76,52.81,52.7,52.8,65700.0,39.2954,39.3327,39.2508,39.3252,65700.0
2005-11-25 11:50:00,52.8,52.81,52.72,52.72,50100.0,39.3252,39.3327,39.2657,39.2657,50100.0
2005-11-25 12:00:00,52.73,52.73,52.64,52.66,60500.0,39.2731,39.2731,39.2061,39.221,60500.0
2005-11-25 12:10:00,52.66,52.66,52.58,52.6,66600.0,39.221,39.221,39.1614,39.1763,66600.0
2005-11-25 12:20:00,52.6,52.66,52.57,52.61,61000.0,39.1763,39.221,39.1539,39.1837,61000.0
2005-11-25 12:30:00,52.62,52.67,52.62,52.67,68000.0,39.1912,39.2284,39.1912,39.2284,68000.0
2005-11-25 12:40:00,52.64,52.65,52.53,52.56,119700.0,39.2061,39.2135,39.1241,39.1465,119700.0
2005-11-25 12:50:00,52.55,52.74,52.55,52.62,165200.0,39.139,39.2806,39.139,39.1912,165200.0
2005-11-25 13:00:00,52.62,52.64,52.62,52.62,53600.0,39.1912,39.2061,39.1912,39.1912,53600.0
2005-11-25 13:10:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 13:20:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 13:30:00,52.62,52.62,52.62,52.62,500.0,39.1912,39.1912,39.1912,39.1912,500.0
2005-11-25 13:40:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 13:50:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:00:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:10:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:20:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:30:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:40:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:50:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:00:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:10:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:20:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:30:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:40:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:50:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-28 09:30:00,52.98,52.98,52.85,52.94,315400.0,39.4593,39.4593,39.3625,39.4295,315400.0
2005-11-28 09:40:00,52.94,53.06,52.93,52.98,375300.0,39.4295,39.5189,39.4221,39.4593,375300.0
2005-11-28 09:50:00,52.97,52.97,52.8,52.8,243800.0,39.4519,39.4519,39.3252,39.3252,243800.0
2005-11-28 10:00:00,52.8,52.81,52.65,52.66,298100.0,39.3252,39.3327,39.2135,39.221,298100.0
2005-11-28 10:10:00,52.63,52.65,52.47,52.47,363000.0,39.1986,39.2135,39.0795,39.0795,363000.0
2005-11-28 10:20:00,52.47,52.52,52.41,52.41,439700.0,39.0795,39.1167,39.0348,39.0348,439700.0
2005-11-28 10:30:00,52.41,52.65,52.41,52.65,322200.0,39.0348,39.2135,39.0348,39.2135,322200.0
2005-11-28 10:40:00,52.67,52.67,52.6,52.65,219400.0,39.2284,39.2284,39.1763,39.2135,219400.0
2005-11-28 10:50:00,52.65,52.72,52.64,52.71,167000.0,39.2135,39.2657,39.2061,39.2582,167000.0
2005-11-28 11:00:00,52.71,52.77,52.71,52.77,249500.0,39.2582,39.3029,39.2582,39.3029,249500.0
2005-11-28 11:10:00,52.76,52.82,52.75,52.82,263400.0,39.2954,39.3401,39.288,39.3401,263400.0
2005-11-28 11:20:00,52.82,52.85,52.8,52.83,208900.0,39.3401,39.3625,39.3252,39.3476,208900.0
2005-11-28 11:30:00,52.83,52.86,52.83,52.86,120500.0,39.3476,39.3699,39.3476,39.3699,120500.0
2005-11-28 11:40:00,52.85,52.87,52.83,52.86,210400.0,39.3625,39.3774,39.3476,39.3699,210400.0
2005-11-28 11:50:00,52.87,52.87,52.84,52.87,182900.0,39.3774,39.3774,39.355,39.3774,182900.0
2005-11-28 12:00:00,52.87,52.88,52.84,52.88,111200.0,39.3774,39.3848,39.355,39.3848,111200.0
2005-11-28 12:10:00,52.89,52.99,52.89,52.98,119700.0,39.3923,39.4667,39.3923,39.4593,119700.0
2005-11-28 12:20:00,52.99,52.99,52.87,52.88,106500.0,39.4667,39.4667,39.3774,39.3848,106500.0
2005-11-28 12:30:00,52.89,52.95,52.88,52.94,88600.0,39.3923,39.437,39.3848,39.4295,88600.0
2005-11-28 12:40:00,52.94,52.99,52.94,52.94,92200.0,39.4295,39.4667,39.4295,39.4295,92200.0
2005-11-28 12:50:00,52.94,52.94,52.85,52.86,148800.0,39.4295,39.4295,39.3625,39.3699,148800.0
2005-11-28 13:00:00,52.85,52.85,52.77,52.79,270100.0,39.3625,39.3625,39.3029,39.3178,270100.0
2005-11-28 13:10:00,52.8,52.8,52.75,52.79,88800.0,39.3252,39.3252,39.288,39.3178,88800.0
2005-11-28 13:20:00,52.79,52.82,52.79,52.81,268600.0,39.3178,39.3401,39.3178,39.3327,268600.0
2005-11-28 13:30:00,52.81,52.82,52.8,52.8,160800.0,39.3327,39.3401,39.3252,39.3252,160800.0
2005-11-28 13:40:00,52.81,52.82,52.79,52.8,149500.0,39.3327,39.3401,39.3178,39.3252,149500.0
2005-11-28 13:50:00,52.79,52.83,52.79,52.82,105000.0,39.3178,39.3476,39.3178,39.3401,105000.0
2005-11-28 14:00:00,52.83,52.83,52.79,52.83,245600.0,39.3476,39.3476,39.3178,39.3476,245600.0
2005-11-28 14:10:00,52.82,52.89,52.81,52.86,278000.0,39.3401,39.3923,39.3327,39.3699,278000.0
2005-11-28 14:20:00,52.86,52.87,52.82,52.83,210500.0,39.3699,39.3774,39.3401,39.3476,210500.0
2005-11-28 14:30:00,52.83,52.86,52.83,52.83,129100.0,39.3476,39.3699,39.3476,39.3476,129100.0
2005-11-28 14:40:00,52.84,52.85,52.82,52.84,215600.0,39.355,39.3625,39.3401,39.355,215600.0
2005-11-28 14:50:00,52.84,52.85,52.81,52.82,98600.0,39.355,39.3625,39.3327,39.3401,98600.0
2005-11-28 15:00:00,52.82,52.85,52.81,52.84,281700.0,39.3401,39.3625,39.3327,39.355,281700.0
2005-11-28 15:10:00,52.85,52.85,52.83,52.83,121100.0,39.3625,39.3625,39.3476,39.3476,121100.0
2005-11-28 15:20:00,52.83,52.84,52.81,52.84,186200.0,39.3476,39.355,39.3327,39.355,186200.0
2005-11-28 15:30:00,52.84,52.91,52.84,52.88,249200.0,39.355,39.4072,39.355,39.3848,249200.0
2005-11-28 15:40:00,52.89,52.9,52.86,52.88,205800.0,39.3923,39.3997,39.3699,39.3848,205800.0
2005-11-28 15:50:00,52.87,52.89,52.83,52.86,370000.0,39.3774,39.3923,39.3476,39.3699,370000.0
2005-11-29 09:30:00,52.95,53.0,52.86,52.87,237400.0,39.437,39.4742,39.3699,39.3774,237400.0
2005-11-29 09:40:00,52.87,52.9,52.8,52.82,131900.0,39.3774,39.3997,39.3252,39.3401,131900.0
2005-11-29 09:50:00,52.83,52.97,52.83,52.96,107200.0,39.3476,39.4519,39.3476,39.4444,107200.0
2005-11-29 10:00:00,52.95,52.98,52.9,52.91,128500.0,39.437,39.4593,39.3997,39.4072,128500.0
2005-11-29 10:10:00,52.94,52.94,52.87,52.94,141200.0,39.4295,39.4295,39.3774,39.4295,141200.0
2005-11-29 10:20:00,52.93,52.99,52.88,52.98,143100.0,39.4221,39.4667,39.3848,39.4593,143100.0
2005-11-29 10:30:00,52.98,52.99,52.93,52.98,110000.0,39.4593,39.4667,39.4221,39.4593,110000.0
2005-11-29 10:40:00,52.97,52.98,52.94,52.98,59500.0,39.4519,39.4593,39.4295,39.4593,59500.0
2005-11-29 10:50:00,52.97,52.98,52.93,52.97,118300.0,39.4519,39.4593,39.4221,39.4519,118300.0
2005-11-29 11:00:00,52.96,52.97,52.87,52.87,99500.0,39.4444,39.4519,39.3774,39.3774,99500.0
2005-11-29 11:10:00,52.87,52.9,52.84,52.89,100500.0,39.3774,39.3997,39.355,39.3923,100500.0
2005-11-29 11:20:00,52.86,52.89,52.84,52.86,95600.0,39.3699,39.3923,39.355,39.3699,95600.0
2005-11-29 11:30:00,52.86,52.89,52.85,52.87,112300.0,39.3699,39.3923,39.3625,39.3774,112300.0
2005-11-29 11:40:00,52.88,52.88,52.8,52.81,56600.0,39.3848,39.3848,39.3252,39.3327,56600.0
2005-11-29 11:50:00,52.81,52.84,52.77,52.78,56900.0,39.3327,39.355,39.3029,39.3103,56900.0
2005-11-29 12:00:00,52.79,52.79,52.73,52.75,53400.0,39.3178,39.3178,39.2731,39.288,53400.0
2005-11-29 12:10:00,52.74,52.75,52.65,52.65,68500.0,39.2806,39.288,39.2135,39.2135,68500.0
2005-11-29 12:20:00,52.66,52.69,52.64,52.65,67000.0,39.221,39.2433,39.2061,39.2135,67000.0
2005-11-29 12:30:00,52.66,52.66,52.58,52.58,68500.0,39.221,39.221,39.1614,39.1614,68500.0
2005-11-29 12:40:00,52.58,52.64,52.55,52.58,86800.0,39.1614,39.2061,39.139,39.1614,86800.0
2005-11-29 12:50:00,52.57,52.6,52.53,52.56,30300.0,39.1539,39.1763,39.1241,39.1465,30300.0
2005-11-29 13:00:00,52.57,52.6,52.5,52.51,76400.0,39.1539,39.1763,39.1018,39.1092,76400.0
2005-11-29 13:10:00,52.51,52.53,52.47,52.5,73200.0,39.1092,39.1241,39.0795,39.1018,73200.0
2005-11-29 13:20:00,52.5,52.51,52.4,52.4,63400.0,39.1018,39.1092,39.0273,39.0273,63400.0
2005-11-29 13:30:00,52.4,52.4,52.28,52.36,129600.0,39.0273,39.0273,38.9379,38.9975,129600.0
2005-11-29 13:40:00,52.36,52.36,52.22,52.22,101500.0,38.9975,38.9975,38.8933,38.8933,101500.0
2005-11-29 13:50:00,52.23,52.33,52.14,52.31,146100.0,38.9007,38.9752,38.8337,38.9603,146100.0
2005-11-29 14:00:00,52.31,52.35,52.26,52.28,116300.0,38.9603,38.9901,38.923,38.9379,116300.0
2005-11-29 14:10:00,52.28,52.32,52.21,52.29,209700.0,38.9379,38.9677,38.8858,38.9454,209700.0
2005-11-29 14:20:00,52.29,52.3,52.16,52.18,76100.0,38.9454,38.9528,38.8486,38.8635,76100.0
2005-11-29 14:30:00,52.18,52.35,52.17,52.27,125400.0,38.8635,38.9901,38.856,38.9305,125400.0
2005-11-29 14:40:00,52.28,52.41,52.24,52.39,216900.0,38.9379,39.0348,38.9082,39.0199,216900.0
2005-11-29 14:50:00,52.38,52.47,52.38,52.44,119400.0,39.0124,39.0795,39.0124,39.0571,119400.0
2005-11-29 15:00:00,52.44,52.45,52.35,52.38,126500.0,39.0571,39.0646,38.9901,39.0124,126500.0
2005-11-29 15:10:00,52.38,52.38,52.29,52.32,88300.0,39.0124,39.0124,38.9454,38.9677,88300.0
2005-11-29 15:20:00,52.31,52.35,52.27,52.32,107500.0,38.9603,38.9901,38.9305,38.9677,107500.0
2005-11-29 15:30:00,52.32,52.34,52.24,52.24,109300.0,38.9677,38.9826,38.9082,38.9082,109300.0
2005-11-29 15:40:00,52.24,52.25,52.09,52.09,246600.0,38.9082,38.9156,38.7964,38.7964,246600.0
2005-11-29 15:50:00,52.1,52.16,52.08,52.12,434400.0,38.8039,38.8486,38.789,38.8188,434400.0
2005-11-30 09:30:00,52.35,52.55,52.3,52.41,258200.0,38.9901,39.139,38.9528,39.0348,258200.0
2005-11-30 09:40:00,52.41,52.48,52.33,52.35,216400.0,39.0348,39.0869,38.9752,38.9901,216400.0
2005-11-30 09:50:00,52.35,52.38,52.31,52.36,109600.0,38.9901,39.0124,38.9603,38.9975,109600.0
2005-11-30 10:00:00,52.36,52.36,52.08,52.14,162400.0,38.9975,38.9975,38.789,38.8337,162400.0
2005-11-30 10:10:00,52.14,52.17,52.11,52.12,239700.0,38.8337,38.856,38.8113,38.8188,239700.0
2005-11-30 10:20:00,52.12,52.18,51.92,52.0,177900.0,38.8188,38.8635,38.6698,38.7294,177900.0
2005-11-30 10:30:00,51.99,52.0,51.89,51.98,352500.0,38.722,38.7294,38.6475,38.7145,352500.0
2005-11-30 10:40:00,51.98,51.99,51.89,51.89,112600.0,38.7145,38.722,38.6475,38.6475,112600.0
2005-11-30 10:50:00,51.88,51.89,51.83,51.89,128500.0,38.64,38.6475,38.6028,38.6475,128500.0
2005-11-30 11:00:00,51.89,51.93,51.84,51.89,354200.0,38.6475,38.6773,38.6102,38.6475,354200.0
2005-11-30 11:10:00,51.89,51.94,51.88,51.91,91600.0,38.6475,38.6847,38.64,38.6624,91600.0
2005-11-30 11:20:00,51.91,51.91,51.84,51.9,108600.0,38.6624,38.6624,38.6102,38.6549,108600.0
2005-11-30 11:30:00,51.9,51.9,51.77,51.79,126300.0,38.6549,38.6549,38.5581,38.573,126300.0
2005-11-30 11:40:00,51.79,51.81,51.7,51.72,179200.0,38.573,38.5879,38.506,38.5209,179200.0
2005-11-30 11:50:00,51.72,51.73,51.68,51.7,131300.0,38.5209,38.5283,38.4911,38.506,131300.0
2005-11-30 12:00:00,51.69,51.71,51.65,51.69,99100.0,38.4985,38.5134,38.4687,38.4985,99100.0
2005-11-30 12:10:00,51.7,51.8,51.68,51.71,164900.0,38.506,38.5804,38.4911,38.5134,164900.0
2005-11-30 12:20:00,51.72,51.85,51.72,51.84,150900.0,38.5209,38.6177,38.5209,38.6102,150900.0
2005-11-30 12:30:00,51.84,51.85,51.78,51.82,62600.0,38.6102,38.6177,38.5655,38.5953,62600.0
2005-11-30 12:40:00,51.82,51.93,51.82,51.93,67500.0,38.5953,38.6773,38.5953,38.6773,67500.0
2005-11-30 12:50:00,51.93,51.95,51.88,51.91,123700.0,38.6773,38.6922,38.64,38.6624,123700.0
2005-11-30 13:00:00,51.91,51.98,51.85,51.95,95800.0,38.6624,38.7145,38.6177,38.6922,95800.0
2005-11-30 13:10:00,51.95,52.0,51.87,51.88,136900.0,38.6922,38.7294,38.6326,38.64,136900.0
2005-11-30 13:20:00,51.87,51.87,51.8,51.8,184900.0,38.6326,38.6326,38.5804,38.5804,184900.0
2005-11-30 13:30:00,51.8,51.86,51.76,51.85,92400.0,38.5804,38.6251,38.5506,38.6177,92400.0
2005-11-30 13:40:00,51.85,51.86,51.81,51.83,37200.0,38.6177,38.6251,38.5879,38.6028,37200.0
2005-11-30 13:50:00,51.83,51.83,51.71,51.74,148600.0,38.6028,38.6028,38.5134,38.5358,148600.0
2005-11-30 14:00:00,51.75,51.86,51.73,51.81,94600.0,38.5432,38.6251,38.5283,38.5879,94600.0
2005-11-30 14:10:00,51.81,51.86,51.75,51.76,245000.0,38.5879,38.6251,38.5432,38.5506,245000.0
2005-11-30 14:20:00,51.76,51.78,51.71,51.71,82800.0,38.5506,38.5655,38.5134,38.5134,82800.0
2005-11-30 14:30:00,51.72,51.75,51.66,51.74,165800.0,38.5209,38.5432,38.4762,38.5358,165800.0
2005-11-30 14:40:00,51.74,51.76,51.69,51.71,95400.0,38.5358,38.5506,38.4985,38.5134,95400.0
2005-11-30 14:50:00,51.71,51.75,51.66,51.71,84900.0,38.5134,38.5432,38.4762,38.5134,84900.0
2005-11-30 15:00:00,51.7,51.75,51.63,51.64,110100.0,38.506,38.5432,38.4538,38.4613,110100.0
2005-11-30 15:10:00,51.64,51.7,51.55,51.55,225900.0,38.4613,38.506,38.3942,38.3942,225900.0
2005-11-30 15:20:00,51.56,51.6,51.49,51.57,438900.0,38.4017,38.4315,38.3496,38.4091,438900.0
2005-11-30 15:30:00,51.57,51.58,51.5,51.53,143200.0,38.4091,38.4166,38.357,38.3793,143200.0
2005-11-30 15:40:00,51.52,51.53,51.38,51.44,378000.0,38.3719,38.3793,38.2676,38.3123,378000.0
2005-11-30 15:50:00,51.43,51.46,51.38,51.4,473700.0,38.3049,38.3272,38.2676,38.2825,473700.0
2005-12-01 09:30:00,51.92,52.04,51.85,51.85,492300.0,38.6698,38.7592,38.6177,38.6177,492300.0
2005-12-01 09:40:00,51.85,52.02,51.8,51.98,261100.0,38.6177,38.7443,38.5804,38.7145,261100.0
2005-12-01 09:50:00,51.99,51.99,51.91,51.95,203200.0,38.722,38.722,38.6624,38.6922,203200.0
2005-12-01 10:00:00,51.95,52.05,51.95,52.03,204700.0,38.6922,38.7666,38.6922,38.7517,204700.0
2005-12-01 10:10:00,52.03,52.03,51.94,51.94,174700.0,38.7517,38.7517,38.6847,38.6847,174700.0
2005-12-01 10:20:00,51.94,52.0,51.93,52.0,184200.0,38.6847,38.7294,38.6773,38.7294,184200.0
2005-12-01 10:30:00,52.0,52.09,51.97,52.09,232800.0,38.7294,38.7964,38.7071,38.7964,232800.0
2005-12-01 10:40:00,52.1,52.13,52.06,52.13,181600.0,38.8039,38.8262,38.7741,38.8262,181600.0
2005-12-01 10:50:00,52.11,52.22,52.11,52.19,98400.0,38.8113,38.8933,38.8113,38.8709,98400.0
2005-12-01 11:00:00,52.19,52.2,52.12,52.2,107100.0,38.8709,38.8784,38.8188,38.8784,107100.0
2005-12-01 11:10:00,52.2,52.2,52.13,52.13,77200.0,38.8784,38.8784,38.8262,38.8262,77200.0
2005-12-01 11:20:00,52.13,52.2,52.12,52.16,130300.0,38.8262,38.8784,38.8188,38.8486,130300.0
2005-12-01 11:30:00,52.16,52.27,52.16,52.24,188200.0,38.8486,38.9305,38.8486,38.9082,188200.0
2005-12-01 11:40:00,52.23,52.24,52.09,52.19,169100.0,38.9007,38.9082,38.7964,38.8709,169100.0
2005-12-01 11:50:00,52.2,52.25,52.19,52.25,83700.0,38.8784,38.9156,38.8709,38.9156,83700.0
2005-12-01 12:00:00,52.25,52.26,52.24,52.26,57600.0,38.9156,38.923,38.9082,38.923,57600.0
2005-12-01 12:10:00,52.25,52.26,52.22,52.23,65800.0,38.9156,38.923,38.8933,38.9007,65800.0
2005-12-01 12:20:00,52.22,52.23,52.17,52.18,79000.0,38.8933,38.9007,38.856,38.8635,79000.0
2005-12-01 12:30:00,52.18,52.25,52.14,52.25,37800.0,38.8635,38.9156,38.8337,38.9156,37800.0
2005-12-01 12:40:00,52.24,52.27,52.18,52.2,109900.0,38.9082,38.9305,38.8635,38.8784,109900.0
2005-12-01 12:50:00,52.2,52.2,52.18,52.19,53400.0,38.8784,38.8784,38.8635,38.8709,53400.0
2005-12-01 13:00:00,52.19,52.2,52.15,52.16,44000.0,38.8709,38.8784,38.8411,38.8486,44000.0
2005-12-01 13:10:00,52.16,52.16,52.12,52.13,107000.0,38.8486,38.8486,38.8188,38.8262,107000.0
2005-12-01 13:20:00,52.13,52.21,52.1,52.17,50300.0,38.8262,38.8858,38.8039,38.856,50300.0
2005-12-01 13:30:00,52.16,52.17,52.1,52.15,74500.0,38.8486,38.856,38.8039,38.8411,74500.0
2005-12-01 13:40:00,52.16,52.16,52.13,52.14,31000.0,38.8486,38.8486,38.8262,38.8337,31000.0
2005-12-01 13:50:00,52.15,52.17,52.1,52.14,101500.0,38.8411,38.856,38.8039,38.8337,101500.0
2005-12-01 14:00:00,52.13,52.15,52.13,52.14,43300.0,38.8262,38.8411,38.8262,38.8337,43300.0
2005-12-01 14:10:00,52.14,52.16,52.09,52.1,54900.0,38.8337,38.8486,38.7964,38.8039,54900.0
2005-12-01 14:20:00,52.09,52.11,52.05,52.09,86400.0,38.7964,38.8113,38.7666,38.7964,86400.0
2005-12-01 14:30:00,52.09,52.13,52.06,52.07,83000.0,38.7964,38.8262,38.7741,38.7815,83000.0
2005-12-01 14:40:00,52.06,52.08,52.03,52.05,104800.0,38.7741,38.789,38.7517,38.7666,104800.0
2005-12-01 14:50:00,52.05,52.08,52.04,52.06,50300.0,38.7666,38.789,38.7592,38.7741,50300.0
2005-12-01 15:00:00,52.04,52.07,52.04,52.05,111700.0,38.7592,38.7815,38.7592,38.7666,111700.0
2005-12-01 15:10:00,52.05,52.06,52.01,52.03,84900.0,38.7666,38.7741,38.7368,38.7517,84900.0
2005-12-01 15:20:00,52.03,52.04,52.01,52.04,77600.0,38.7517,38.7592,38.7368,38.7592,77600.0
2005-12-01 15:30:00,52.03,52.09,52.0,52.08,181100.0,38.7517,38.7964,38.7294,38.789,181100.0
2005-12-01 15:40:00,52.08,52.08,52.01,52.03,168200.0,38.789,38.789,38.7368,38.7517,168200.0
2005-12-01 15:50:00,52.04,52.05,52.0,52.04,324400.0,38.7592,38.7666,38.7294,38.7592,324400.0
2005-12-02 09:30:00,52.0,52.25,52.0,52.15,180100.0,38.7294,38.9156,38.7294,38.8411,180100.0
2005-12-02 09:40:00,52.15,52.15,51.93,52.01,166600.0,38.8411,38.8411,38.6773,38.7368,166600.0
2005-12-02 09:50:00,52.0,52.07,51.95,51.97,79000.0,38.7294,38.7815,38.6922,38.7071,79000.0
2005-12-02 10:00:00,51.96,52.01,51.95,52.0,146700.0,38.6996,38.7368,38.6922,38.7294,146700.0
2005-12-02 10:10:00,52.0,52.0,51.95,51.95,89500.0,38.7294,38.7294,38.6922,38.6922,89500.0
2005-12-02 10:20:00,51.96,51.96,51.93,51.94,203100.0,38.6996,38.6996,38.6773,38.6847,203100.0
2005-12-02 10:30:00,51.95,51.97,51.92,51.94,125100.0,38.6922,38.7071,38.6698,38.6847,125100.0
2005-12-02 10:40:00,51.92,52.03,51.91,51.95,215500.0,38.6698,38.7517,38.6624,38.6922,215500.0
2005-12-02 10:50:00,51.96,51.96,51.8,51.81,138400.0,38.6996,38.6996,38.5804,38.5879,138400.0
2005-12-02 11:00:00,51.81,51.88,51.81,51.86,110200.0,38.5879,38.64,38.5879,38.6251,110200.0
2005-12-02 11:10:00,51.86,51.9,51.82,51.88,197800.0,38.6251,38.6549,38.5953,38.64,197800.0
2005-12-02 11:20:00,51.88,51.88,51.85,51.86,86200.0,38.64,38.64,38.6177,38.6251,86200.0
2005-12-02 11:30:00,51.87,51.88,51.85,51.87,177800.0,38.6326,38.64,38.6177,38.6326,177800.0
2005-12-02 11:40:00,51.86,51.86,51.75,51.78,138600.0,38.6251,38.6251,38.5432,38.5655,138600.0
2005-12-02 11:50:00,51.78,51.79,51.76,51.78,71000.0,38.5655,38.573,38.5506,38.5655,71000.0
2005-12-02 12:00:00,51.78,51.8,51.77,51.79,149300.0,38.5655,38.5804,38.5581,38.573,149300.0
2005-12-02 12:10:00,51.79,51.79,51.73,51.73,104900.0,38.573,38.573,38.5283,38.5283,104900.0
2005-12-02 12:20:00,51.73,51.74,51.65,51.68,704600.0,38.5283,38.5358,38.4687,38.4911,704600.0
2005-12-02 12:30:00,51.67,51.67,51.64,51.65,115200.0,38.4836,38.4836,38.4613,38.4687,115200.0
2005-12-02 12:40:00,51.65,51.66,51.62,51.65,233600.0,38.4687,38.4762,38.4464,38.4687,233600.0
2005-12-02 12:50:00,51.64,51.67,51.61,51.66,235800.0,38.4613,38.4836,38.4389,38.4762,235800.0
2005-12-02 13:00:00,51.66,51.7,51.63,51.69,191100.0,38.4762,38.506,38.4538,38.4985,191100.0
2005-12-02 13:10:00,51.69,51.7,51.65,51.65,98300.0,38.4985,38.506,38.4687,38.4687,98300.0
2005-12-02 13:20:00,51.65,51.65,51.64,51.65,66400.0,38.4687,38.4687,38.4613,38.4687,66400.0
2005-12-02 13:30:00,51.65,51.66,51.63,51.65,59900.0,38.4687,38.4762,38.4538,38.4687,59900.0
2005-12-02 13:40:00,51.64,51.68,51.63,51.66,138500.0,38.4613,38.4911,38.4538,38.4762,138500.0
2005-12-02 13:50:00,51.67,51.67,51.64,51.65,83600.0,38.4836,38.4836,38.4613,38.4687,83600.0
2005-12-02 14:00:00,51.65,51.71,51.64,51.69,112700.0,38.4687,38.5134,38.4613,38.4985,112700.0
2005-12-02 14:10:00,51.68,51.69,51.62,51.67,84400.0,38.4911,38.4985,38.4464,38.4836,84400.0
2005-12-02 14:20:00,51.68,51.69,51.64,51.67,122300.0,38.4911,38.4985,38.4613,38.4836,122300.0
2005-12-02 14:30:00,51.67,51.7,51.61,51.62,164300.0,38.4836,38.506,38.4389,38.4464,164300.0
2005-12-02 14:40:00,51.61,51.65,51.61,51.65,87100.0,38.4389,38.4687,38.4389,38.4687,87100.0
2005-12-02 14:50:00,51.65,51.68,51.65,51.68,221700.0,38.4687,38.4911,38.4687,38.4911,221700.0
2005-12-02 15:00:00,51.68,51.69,51.63,51.67,95300.0,38.4911,38.4985,38.4538,38.4836,95300.0
2005-12-02 15:10:00,51.67,51.71,51.66,51.69,115000.0,38.4836,38.5134,38.4762,38.4985,115000.0
2005-12-02 15:20:00,51.69,51.7,51.68,51.7,147800.0,38.4985,38.506,38.4911,38.506,147800.0
2005-12-02 15:30:00,51.69,51.71,51.65,51.65,126700.0,38.4985,38.5134,38.4687,38.4687,126700.0
2005-12-02 15:40:00,51.66,51.66,51.61,51.61,134300.0,38.4762,38.4762,38.4389,38.4389,134300.0
2005-12-02 15:50:00,51.61,51.63,51.57,51.62,350800.0,38.4389,38.4538,38.4091,38.4464,350800.0
2005-12-05 09:30:00,51.51,51.61,51.5,51.55,195100.0,38.3645,38.4389,38.357,38.3942,195100.0
2005-12-05 09:40:00,51.54,51.55,51.31,51.33,126800.0,38.3868,38.3942,38.2155,38.2304,126800.0
2005-12-05 09:50:00,51.33,51.58,51.32,51.55,501600.0,38.2304,38.4166,38.2229,38.3942,501600.0
2005-12-05 10:00:00,51.56,51.56,51.31,51.36,442400.0,38.4017,38.4017,38.2155,38.2527,442400.0
2005-12-05 10:10:00,51.36,51.38,51.3,51.35,128700.0,38.2527,38.2676,38.208,38.2453,128700.0
2005-12-05 10:20:00,51.34,51.37,51.23,51.24,117200.0,38.2378,38.2602,38.1559,38.1634,117200.0
2005-12-05 10:30:00,51.24,51.33,51.24,51.29,146100.0,38.1634,38.2304,38.1634,38.2006,146100.0
2005-12-05 10:40:00,51.29,51.33,51.26,51.31,63500.0,38.2006,38.2304,38.1783,38.2155,63500.0
2005-12-05 10:50:00,51.31,51.34,51.25,51.25,135800.0,38.2155,38.2378,38.1708,38.1708,135800.0
2005-12-05 11:00:00,51.25,51.45,51.25,51.42,128200.0,38.1708,38.3198,38.1708,38.2974,128200.0
2005-12-05 11:10:00,51.42,51.43,51.32,51.36,121500.0,38.2974,38.3049,38.2229,38.2527,121500.0
2005-12-05 11:20:00,51.36,51.44,51.34,51.41,67500.0,38.2527,38.3123,38.2378,38.29,67500.0
2005-12-05 11:30:00,51.41,51.42,51.35,51.4,72200.0,38.29,38.2974,38.2453,38.2825,72200.0
2005-12-05 11:40:00,51.4,51.41,51.35,51.41,78100.0,38.2825,38.29,38.2453,38.29,78100.0
2005-12-05 11:50:00,51.44,51.47,51.37,51.47,103100.0,38.3123,38.3347,38.2602,38.3347,103100.0
2005-12-05 12:00:00,51.47,51.48,51.41,51.45,51400.0,38.3347,38.3421,38.29,38.3198,51400.0
2005-12-05 12:10:00,51.45,51.46,51.42,51.45,128500.0,38.3198,38.3272,38.2974,38.3198,128500.0
2005-12-05 12:20:00,51.44,51.47,51.43,51.47,27900.0,38.3123,38.3347,38.3049,38.3347,27900.0
2005-12-05 12:30:00,51.47,51.57,51.45,51.54,76600.0,38.3347,38.4091,38.3198,38.3868,76600.0
2005-12-05 12:40:00,51.54,51.6,51.53,51.55,38600.0,38.3868,38.4315,38.3793,38.3942,38600.0
2005-12-05 12:50:00,51.54,51.55,51.52,51.55,42800.0,38.3868,38.3942,38.3719,38.3942,42800.0
2005-12-05 13:00:00,51.55,51.55,51.42,51.51,57700.0,38.3942,38.3942,38.2974,38.3645,57700.0
2005-12-05 13:10:00,51.51,51.52,51.4,51.41,179300.0,38.3645,38.3719,38.2825,38.29,179300.0
2005-12-05 13:20:00,51.41,51.49,51.4,51.47,57300.0,38.29,38.3496,38.2825,38.3347,57300.0
2005-12-05 13:30:00,51.49,51.49,51.39,51.42,108400.0,38.3496,38.3496,38.2751,38.2974,108400.0
2005-12-05 13:40:00,51.42,51.42,51.34,51.34,118400.0,38.2974,38.2974,38.2378,38.2378,118400.0
2005-12-05 13:50:00,51.34,51.4,51.33,51.35,88200.0,38.2378,38.2825,38.2304,38.2453,88200.0
2005-12-05 14:00:00,51.36,51.4,51.32,51.35,62300.0,38.2527,38.2825,38.2229,38.2453,62300.0
2005-12-05 14:10:00,51.35,51.39,51.31,51.37,81500.0,38.2453,38.2751,38.2155,38.2602,81500.0
2005-12-05 14:20:00,51.38,51.4,51.34,51.37,79900.0,38.2676,38.2825,38.2378,38.2602,79900.0
2005-12-05 14:30:00,51.38,51.42,51.36,51.42,183300.0,38.2676,38.2974,38.2527,38.2974,183300.0
2005-12-05 14:40:00,51.42,51.43,51.4,51.43,98700.0,38.2974,38.3049,38.2825,38.3049,98700.0
2005-12-05 14:50:00,51.44,51.44,51.39,51.42,91600.0,38.3123,38.3123,38.2751,38.2974,91600.0
2005-12-05 15:00:00,51.42,51.43,51.38,51.4,71900.0,38.2974,38.3049,38.2676,38.2825,71900.0
2005-12-05 15:10:00,51.4,51.45,51.36,51.44,82200.0,38.2825,38.3198,38.2527,38.3123,82200.0
2005-12-05 15:20:00,51.45,51.46,51.36,51.38,73600.0,38.3198,38.3272,38.2527,38.2676,73600.0
2005-12-05 15:30:00,51.38,51.46,51.38,51.38,119400.0,38.2676,38.3272,38.2676,38.2676,119400.0
2005-12-05 15:40:00,51.39,51.41,51.33,51.41,144000.0,38.2751,38.29,38.2304,38.29,144000.0
2005-12-05 15:50:00,51.4,51.44,51.34,51.44,219700.0,38.2825,38.3123,38.2378,38.3123,219700.0
2005-12-06 09:30:00,51.57,51.64,51.54,51.56,128000.0,38.4091,38.4613,38.3868,38.4017,128000.0
2005-12-06 09:40:00,51.56,51.66,51.48,51.52,158100.0,38.4017,38.4762,38.3421,38.3719,158100.0
2005-12-06 09:50:00,51.52,51.63,51.5,51.63,99900.0,38.3719,38.4538,38.357,38.4538,99900.0
2005-12-06 10:00:00,51.63,51.64,51.53,51.54,204000.0,38.4538,38.4613,38.3793,38.3868,204000.0
2005-12-06 10:10:00,51.52,51.54,51.44,51.48,65500.0,38.3719,38.3868,38.3123,38.3421,65500.0
2005-12-06 10:20:00,51.48,51.63,51.48,51.57,131500.0,38.3421,38.4538,38.3421,38.4091,131500.0
2005-12-06 10:30:00,51.58,51.65,51.58,51.63,122500.0,38.4166,38.4687,38.4166,38.4538,122500.0
2005-12-06 10:40:00,51.63,51.7,51.6,51.69,81400.0,38.4538,38.506,38.4315,38.4985,81400.0
2005-12-06 10:50:00,51.68,51.7,51.59,51.7,81900.0,38.4911,38.506,38.424,38.506,81900.0
2005-12-06 11:00:00,51.7,51.71,51.63,51.63,45200.0,38.506,38.5134,38.4538,38.4538,45200.0
2005-12-06 11:10:00,51.62,51.65,51.52,51.54,92700.0,38.4464,38.4687,38.3719,38.3868,92700.0
2005-12-06 11:20:00,51.53,51.57,51.52,51.57,69900.0,38.3793,38.4091,38.3719,38.4091,69900.0
2005-12-06 11:30:00,51.56,51.67,51.56,51.6,45800.0,38.4017,38.4836,38.4017,38.4315,45800.0
2005-12-06 11:40:00,51.62,51.65,51.61,51.63,35500.0,38.4464,38.4687,38.4389,38.4538,35500.0
2005-12-06 11:50:00,51.63,51.65,51.6,51.61,132100.0,38.4538,38.4687,38.4315,38.4389,132100.0
2005-12-06 12:00:00,51.61,51.66,51.59,51.65,108800.0,38.4389,38.4762,38.424,38.4687,108800.0
2005-12-06 12:10:00,51.65,51.68,51.63,51.65,98600.0,38.4687,38.4911,38.4538,38.4687,98600.0
2005-12-06 12:20:00,51.64,51.68,51.63,51.68,140500.0,38.4613,38.4911,38.4538,38.4911,140500.0
2005-12-06 12:30:00,51.69,51.69,51.65,51.67,39300.0,38.4985,38.4985,38.4687,38.4836,39300.0
2005-12-06 12:40:00,51.66,51.71,51.63,51.63,42600.0,38.4762,38.5134,38.4538,38.4538,42600.0
2005-12-06 12:50:00,51.64,51.75,51.64,51.7,47500.0,38.4613,38.5432,38.4613,38.506,47500.0
2005-12-06 13:00:00,51.71,51.78,51.7,51.78,35000.0,38.5134,38.5655,38.506,38.5655,35000.0
2005-12-06 13:10:00,51.78,51.79,51.73,51.77,42900.0,38.5655,38.573,38.5283,38.5581,42900.0
2005-12-06 13:20:00,51.77,51.83,51.74,51.82,41800.0,38.5581,38.6028,38.5358,38.5953,41800.0
2005-12-06 13:30:00,51.82,51.91,51.8,51.89,94500.0,38.5953,38.6624,38.5804,38.6475,94500.0
2005-12-06 13:40:00,51.93,51.93,51.86,51.86,74300.0,38.6773,38.6773,38.6251,38.6251,74300.0
2005-12-06 13:50:00,51.86,51.87,51.81,51.83,55600.0,38.6251,38.6326,38.5879,38.6028,55600.0
2005-12-06 14:00:00,51.83,51.85,51.8,51.82,109800.0,38.6028,38.6177,38.5804,38.5953,109800.0
2005-12-06 14:10:00,51.82,51.83,51.79,51.81,116400.0,38.5953,38.6028,38.573,38.5879,116400.0
2005-12-06 14:20:00,51.81,51.85,51.8,51.85,111800.0,38.5879,38.6177,38.5804,38.6177,111800.0
2005-12-06 14:30:00,51.86,51.87,51.8,51.81,49200.0,38.6251,38.6326,38.5804,38.5879,49200.0
2005-12-06 14:40:00,51.8,51.83,51.75,51.78,177600.0,38.5804,38.6028,38.5432,38.5655,177600.0
2005-12-06 14:50:00,51.78,51.82,51.74,51.82,128600.0,38.5655,38.5953,38.5358,38.5953,128600.0
2005-12-06 15:00:00,51.81,51.83,51.64,51.71,317900.0,38.5879,38.6028,38.4613,38.5134,317900.0
2005-12-06 15:10:00,51.71,51.73,51.57,51.59,131200.0,38.5134,38.5283,38.4091,38.424,131200.0
2005-12-06 15:20:00,51.6,51.62,51.54,51.54,95000.0,38.4315,38.4464,38.3868,38.3868,95000.0
2005-12-06 15:30:00,51.54,51.59,51.48,51.5,145800.0,38.3868,38.424,38.3421,38.357,145800.0
2005-12-06 15:40:00,51.5,51.53,51.47,51.48,179700.0,38.357,38.3793,38.3347,38.3421,179700.0
2005-12-06 15:50:00,51.48,51.52,51.44,51.48,269700.0,38.3421,38.3719,38.3123,38.3421,269700.0
2005-12-07 09:30:00,51.29,51.39,51.22,51.26,223300.0,38.2006,38.2751,38.1485,38.1783,223300.0
2005-12-07 09:40:00,51.25,51.3,51.0,51.1,150400.0,38.1708,38.208,37.9846,38.0591,150400.0
2005-12-07 09:50:00,51.1,51.25,51.05,51.2,110200.0,38.0591,38.1708,38.0218,38.1336,110200.0
2005-12-07 10:00:00,51.2,51.23,51.16,51.23,95700.0,38.1336,38.1559,38.1038,38.1559,95700.0
2005-12-07 10:10:00,51.22,51.26,51.18,51.18,70700.0,38.1485,38.1783,38.1187,38.1187,70700.0
2005-12-07 10:20:00,51.19,51.22,51.16,51.16,41800.0,38.1261,38.1485,38.1038,38.1038,41800.0
2005-12-07 10:30:00,51.15,51.24,51.15,51.21,95300.0,38.0963,38.1634,38.0963,38.141,95300.0
2005-12-07 10:40:00,51.21,51.25,51.18,51.23,62700.0,38.141,38.1708,38.1187,38.1559,62700.0
2005-12-07 10:50:00,51.24,51.25,51.15,51.15,113200.0,38.1634,38.1708,38.0963,38.0963,113200.0
2005-12-07 11:00:00,51.15,51.21,51.12,51.14,94100.0,38.0963,38.141,38.074,38.0889,94100.0
2005-12-07 11:10:00,51.14,51.14,51.03,51.07,60100.0,38.0889,38.0889,38.0069,38.0367,60100.0
2005-12-07 11:20:00,51.08,51.18,51.07,51.17,74600.0,38.0442,38.1187,38.0367,38.1112,74600.0
2005-12-07 11:30:00,51.17,51.25,51.13,51.19,79300.0,38.1112,38.1708,38.0814,38.1261,79300.0
2005-12-07 11:40:00,51.18,51.22,51.18,51.18,31100.0,38.1187,38.1485,38.1187,38.1187,31100.0
2005-12-07 11:50:00,51.18,51.25,51.18,51.2,40600.0,38.1187,38.1708,38.1187,38.1336,40600.0
2005-12-07 12:00:00,51.2,51.3,51.2,51.3,53400.0,38.1336,38.208,38.1336,38.208,53400.0
2005-12-07 12:10:00,51.28,51.28,51.2,51.23,51100.0,38.1931,38.1931,38.1336,38.1559,51100.0
2005-12-07 12:20:00,51.23,51.33,51.22,51.33,147500.0,38.1559,38.2304,38.1485,38.2304,147500.0
2005-12-07 12:30:00,51.33,51.33,51.26,51.26,37100.0,38.2304,38.2304,38.1783,38.1783,37100.0
2005-12-07 12:40:00,51.26,51.31,51.24,51.28,34200.0,38.1783,38.2155,38.1634,38.1931,34200.0
2005-12-07 12:50:00,51.28,51.3,51.22,51.3,42800.0,38.1931,38.208,38.1485,38.208,42800.0
2005-12-07 13:00:00,51.28,51.29,51.19,51.22,34500.0,38.1931,38.2006,38.1261,38.1485,34500.0
2005-12-07 13:10:00,51.21,51.22,51.13,51.15,53300.0,38.141,38.1485,38.0814,38.0963,53300.0
2005-12-07 13:20:00,51.15,51.17,50.98,51.02,142000.0,38.0963,38.1112,37.9697,37.9995,142000.0
2005-12-07 13:30:00,51.01,51.13,51.0,51.09,175600.0,37.9921,38.0814,37.9846,38.0516,175600.0
2005-12-07 13:40:00,51.09,51.1,51.05,51.07,67600.0,38.0516,38.0591,38.0218,38.0367,67600.0
2005-12-07 13:50:00,51.07,51.2,51.04,51.05,112100.0,38.0367,38.1336,38.0144,38.0218,112100.0
2005-12-07 14:00:00,51.05,51.06,50.99,51.03,158500.0,38.0218,38.0293,37.9772,38.0069,158500.0
2005-12-07 14:10:00,51.02,51.06,51.0,51.03,107600.0,37.9995,38.0293,37.9846,38.0069,107600.0
2005-12-07 14:20:00,51.03,51.04,50.99,51.01,80700.0,38.0069,38.0144,37.9772,37.9921,80700.0
2005-12-07 14:30:00,51.01,51.06,50.98,51.05,111800.0,37.9921,38.0293,37.9697,38.0218,111800.0
2005-12-07 14:40:00,51.05,51.09,51.02,51.08,74200.0,38.0218,38.0516,37.9995,38.0442,74200.0
2005-12-07 14:50:00,51.09,51.11,51.03,51.03,92100.0,38.0516,38.0665,38.0069,38.0069,92100.0
2005-12-07 15:00:00,51.03,51.1,51.0,51.09,119300.0,38.0069,38.0591,37.9846,38.0516,119300.0
2005-12-07 15:10:00,51.08,51.09,51.02,51.04,54600.0,38.0442,38.0516,37.9995,38.0144,54600.0
2005-12-07 15:20:00,51.04,51.15,51.0,51.06,102400.0,38.0144,38.0963,37.9846,38.0293,102400.0
2005-12-07 15:30:00,51.06,51.1,51.0,51.02,86600.0,38.0293,38.0591,37.9846,37.9995,86600.0
2005-12-07 15:40:00,51.01,51.07,51.0,51.06,134100.0,37.9921,38.0367,37.9846,38.0293,134100.0
2005-12-07 15:50:00,51.06,51.16,51.06,51.1,193800.0,38.0293,38.1038,38.0293,38.0591,193800.0
2005-12-08 09:30:00,51.11,51.33,51.01,51.01,126100.0,38.0665,38.2304,37.9921,37.9921,126100.0
2005-12-08 09:40:00,51.01,51.2,51.0,51.13,96500.0,37.9921,38.1336,37.9846,38.0814,96500.0
2005-12-08 09:50:00,51.16,51.16,50.95,51.0,100500.0,38.1038,38.1038,37.9474,37.9846,100500.0
2005-12-08 10:00:00,51.0,51.03,50.91,50.95,47000.0,37.9846,38.0069,37.9176,37.9474,47000.0
2005-12-08 10:10:00,50.96,51.01,50.82,50.82,65300.0,37.9548,37.9921,37.8505,37.8505,65300.0
2005-12-08 10:20:00,50.81,50.95,50.81,50.91,39600.0,37.8431,37.9474,37.8431,37.9176,39600.0
2005-12-08 10:30:00,50.9,50.95,50.85,50.86,59900.0,37.9101,37.9474,37.8729,37.8803,59900.0
2005-12-08 10:40:00,50.86,51.02,50.85,51.02,82800.0,37.8803,37.9995,37.8729,37.9995,82800.0
2005-12-08 10:50:00,51.0,51.01,50.85,50.97,85700.0,37.9846,37.9921,37.8729,37.9623,85700.0
2005-12-08 11:00:00,50.98,51.09,50.97,51.08,192100.0,37.9697,38.0516,37.9623,38.0442,192100.0
2005-12-08 11:10:00,51.09,51.18,51.05,51.17,89200.0,38.0516,38.1187,38.0218,38.1112,89200.0
2005-12-08 11:20:00,51.16,51.18,51.12,51.15,63800.0,38.1038,38.1187,38.074,38.0963,63800.0
2005-12-08 11:30:00,51.16,51.3,51.13,51.27,145300.0,38.1038,38.208,38.0814,38.1857,145300.0
2005-12-08 11:40:00,51.28,51.28,51.16,51.19,49000.0,38.1931,38.1931,38.1038,38.1261,49000.0
2005-12-08 11:50:00,51.19,51.24,51.1,51.21,41300.0,38.1261,38.1634,38.0591,38.141,41300.0
2005-12-08 12:00:00,51.21,51.28,51.21,51.23,56700.0,38.141,38.1931,38.141,38.1559,56700.0
2005-12-08 12:10:00,51.22,51.25,51.15,51.19,88600.0,38.1485,38.1708,38.0963,38.1261,88600.0
2005-12-08 12:20:00,51.18,51.21,51.11,51.13,71500.0,38.1187,38.141,38.0665,38.0814,71500.0
2005-12-08 12:30:00,51.1,51.11,51.02,51.05,91400.0,38.0591,38.0665,37.9995,38.0218,91400.0
2005-12-08 12:40:00,51.03,51.04,50.98,51.01,156500.0,38.0069,38.0144,37.9697,37.9921,156500.0
2005-12-08 12:50:00,51.0,51.0,50.92,50.95,58100.0,37.9846,37.9846,37.925,37.9474,58100.0
2005-12-08 13:00:00,50.96,50.97,50.8,50.8,83500.0,37.9548,37.9623,37.8356,37.8356,83500.0
2005-12-08 13:10:00,50.77,50.84,50.77,50.82,99800.0,37.8133,37.8654,37.8133,37.8505,99800.0
2005-12-08 13:20:00,50.82,50.85,50.76,50.79,86900.0,37.8505,37.8729,37.8059,37.8282,86900.0
2005-12-08 13:30:00,50.77,50.88,50.77,50.86,59700.0,37.8133,37.8952,37.8133,37.8803,59700.0
2005-12-08 13:40:00,50.85,50.87,50.76,50.76,124900.0,37.8729,37.8878,37.8059,37.8059,124900.0
2005-12-08 13:50:00,50.76,50.86,50.76,50.82,64400.0,37.8059,37.8803,37.8059,37.8505,64400.0
2005-12-08 14:00:00,50.82,50.83,50.76,50.77,67500.0,37.8505,37.858,37.8059,37.8133,67500.0
2005-12-08 14:10:00,50.77,50.77,50.66,50.72,178400.0,37.8133,37.8133,37.7314,37.7761,178400.0
2005-12-08 14:20:00,50.73,50.78,50.67,50.73,136800.0,37.7835,37.8207,37.7388,37.7835,136800.0
2005-12-08 14:30:00,50.73,50.73,50.6,50.73,142100.0,37.7835,37.7835,37.6867,37.7835,142100.0
2005-12-08 14:40:00,50.73,50.74,50.67,50.69,87200.0,37.7835,37.791,37.7388,37.7537,87200.0
2005-12-08 14:50:00,50.68,50.71,50.62,50.69,69100.0,37.7463,37.7686,37.7016,37.7537,69100.0
2005-12-08 15:00:00,50.68,50.76,50.67,50.7,95700.0,37.7463,37.8059,37.7388,37.7612,95700.0
2005-12-08 15:10:00,50.66,50.7,50.65,50.69,78700.0,37.7314,37.7612,37.7239,37.7537,78700.0
2005-12-08 15:20:00,50.7,50.72,50.62,50.66,94900.0,37.7612,37.7761,37.7016,37.7314,94900.0
2005-12-08 15:30:00,50.66,50.73,50.63,50.67,103000.0,37.7314,37.7835,37.709,37.7388,103000.0
2005-12-08 15:40:00,50.68,50.71,50.61,50.62,163500.0,37.7463,37.7686,37.6941,37.7016,163500.0
2005-12-08 15:50:00,50.63,50.68,50.61,50.68,200900.0,37.709,37.7463,37.6941,37.7463,200900.0
2005-12-09 09:30:00,50.71,51.0,50.71,50.83,125300.0,37.7686,37.9846,37.7686,37.858,125300.0
2005-12-09 09:40:00,50.84,50.96,50.8,50.8,175100.0,37.8654,37.9548,37.8356,37.8356,175100.0
2005-12-09 09:50:00,50.79,50.88,50.75,50.8,129200.0,37.8282,37.8952,37.7984,37.8356,129200.0
2005-12-09 10:00:00,50.81,50.84,50.72,50.72,144400.0,37.8431,37.8654,37.7761,37.7761,144400.0
2005-12-09 10:10:00,50.72,50.8,50.67,50.8,81800.0,37.7761,37.8356,37.7388,37.8356,81800.0
2005-12-09 10:20:00,50.81,50.86,50.79,50.82,220600.0,37.8431,37.8803,37.8282,37.8505,220600.0
2005-12-09 10:30:00,50.81,50.87,50.79,50.81,194200.0,37.8431,37.8878,37.8282,37.8431,194200.0
2005-12-09 10:40:00,50.8,50.83,50.73,50.83,128000.0,37.8356,37.858,37.7835,37.858,128000.0
2005-12-09 10:50:00,50.83,50.86,50.81,50.81,99600.0,37.858,37.8803,37.8431,37.8431,99600.0
2005-12-09 11:00:00,50.82,50.86,50.81,50.86,102900.0,37.8505,37.8803,37.8431,37.8803,102900.0
2005-12-09 11:10:00,50.85,51.01,50.84,50.94,154900.0,37.8729,37.9921,37.8654,37.9399,154900.0
2005-12-09 11:20:00,50.91,50.93,50.87,50.88,112400.0,37.9176,37.9325,37.8878,37.8952,112400.0
2005-12-09 11:30:00,50.88,50.93,50.88,50.92,73800.0,37.8952,37.9325,37.8952,37.925,73800.0
2005-12-09 11:40:00,50.92,50.95,50.87,50.89,76400.0,37.925,37.9474,37.8878,37.9027,76400.0
2005-12-09 11:50:00,50.89,50.9,50.77,50.81,58000.0,37.9027,37.9101,37.8133,37.8431,58000.0
2005-12-09 12:00:00,50.81,50.89,50.81,50.88,101000.0,37.8431,37.9027,37.8431,37.8952,101000.0
2005-12-09 12:10:00,50.87,50.94,50.84,50.9,82100.0,37.8878,37.9399,37.8654,37.9101,82100.0
2005-12-09 12:20:00,50.91,50.92,50.87,50.91,88200.0,37.9176,37.925,37.8878,37.9176,88200.0
2005-12-09 12:30:00,50.91,50.94,50.88,50.92,62900.0,37.9176,37.9399,37.8952,37.925,62900.0
2005-12-09 12:40:00,50.92,50.94,50.88,50.9,44000.0,37.925,37.9399,37.8952,37.9101,44000.0
2005-12-09 12:50:00,50.9,51.06,50.89,51.05,122000.0,37.9101,38.0293,37.9027,38.0218,122000.0
2005-12-09 13:00:00,51.03,51.11,50.95,51.01,94600.0,38.0069,38.0665,37.9474,37.9921,94600.0
2005-12-09 13:10:00,51.02,51.06,50.98,51.03,132400.0,37.9995,38.0293,37.9697,38.0069,132400.0
2005-12-09 13:20:00,51.03,51.11,51.0,51.08,28200.0,38.0069,38.0665,37.9846,38.0442,28200.0
2005-12-09 13:30:00,51.08,51.23,51.08,51.18,117500.0,38.0442,38.1559,38.0442,38.1187,117500.0
2005-12-09 13:40:00,51.17,51.44,51.17,51.31,211200.0,38.1112,38.3123,38.1112,38.2155,211200.0
2005-12-09 13:50:00,51.32,51.34,51.28,51.28,58800.0,38.2229,38.2378,38.1931,38.1931,58800.0
2005-12-09 14:00:00,51.28,51.32,51.28,51.3,98700.0,38.1931,38.2229,38.1931,38.208,98700.0
2005-12-09 14:10:00,51.31,51.34,51.29,51.33,234800.0,38.2155,38.2378,38.2006,38.2304,234800.0
2005-12-09 14:20:00,51.32,51.34,51.27,51.3,84900.0,38.2229,38.2378,38.1857,38.208,84900.0
2005-12-09 14:30:00,51.29,51.32,51.25,51.25,128200.0,38.2006,38.2229,38.1708,38.1708,128200.0
2005-12-09 14:40:00,51.24,51.27,51.22,51.25,57300.0,38.1634,38.1857,38.1485,38.1708,57300.0
2005-12-09 14:50:00,51.25,51.29,51.19,51.2,111100.0,38.1708,38.2006,38.1261,38.1336,111100.0
2005-12-09 15:00:00,51.2,51.22,51.07,51.08,206000.0,38.1336,38.1485,38.0367,38.0442,206000.0
2005-12-09 15:10:00,51.07,51.19,51.05,51.16,108600.0,38.0367,38.1261,38.0218,38.1038,108600.0
2005-12-09 15:20:00,51.16,51.28,51.14,51.25,367700.0,38.1038,38.1931,38.0889,38.1708,367700.0
2005-12-09 15:30:00,51.26,51.28,51.11,51.11,219800.0,38.1783,38.1931,38.0665,38.0665,219800.0
2005-12-09 15:40:00,51.11,51.15,51.04,51.1,128800.0,38.0665,38.0963,38.0144,38.0591,128800.0
2005-12-09 15:50:00,51.1,51.15,51.03,51.1,241100.0,38.0591,38.0963,38.0069,38.0591,241100.0
2005-12-12 09:30:00,51.48,51.48,51.32,51.32,205500.0,38.3421,38.3421,38.2229,38.2229,205500.0
2005-12-12 09:40:00,51.33,51.34,51.15,51.15,84900.0,38.2304,38.2378,38.0963,38.0963,84900.0
2005-12-12 09:50:00,51.15,51.21,51.14,51.21,131500.0,38.0963,38.141,38.0889,38.141,131500.0
2005-12-12 10:00:00,51.22,51.27,51.17,51.22,90400.0,38.1485,38.1857,38.1112,38.1485,90400.0
2005-12-12 10:10:00,51.22,51.33,51.2,51.33,96500.0,38.1485,38.2304,38.1336,38.2304,96500.0
2005-12-12 10:20:00,51.34,51.38,51.27,51.35,209700.0,38.2378,38.2676,38.1857,38.2453,209700.0
2005-12-12 10:30:00,51.35,51.4,51.35,51.35,200100.0,38.2453,38.2825,38.2453,38.2453,200100.0
2005-12-12 10:40:00,51.35,51.36,51.25,51.3,227900.0,38.2453,38.2527,38.1708,38.208,227900.0
2005-12-12 10:50:00,51.3,51.32,51.26,51.31,62100.0,38.208,38.2229,38.1783,38.2155,62100.0
2005-12-12 11:00:00,51.31,51.34,51.3,51.34,53300.0,38.2155,38.2378,38.208,38.2378,53300.0
2005-12-12 11:10:00,51.33,51.36,51.3,51.32,80600.0,38.2304,38.2527,38.208,38.2229,80600.0
2005-12-12 11:20:00,51.31,51.35,51.31,51.34,149100.0,38.2155,38.2453,38.2155,38.2378,149100.0
2005-12-12 11:30:00,51.34,51.39,51.33,51.37,304700.0,38.2378,38.2751,38.2304,38.2602,304700.0
2005-12-12 11:40:00,51.37,51.39,51.36,51.38,95700.0,38.2602,38.2751,38.2527,38.2676,95700.0
2005-12-12 11:50:00,51.38,51.39,51.34,51.34,92200.0,38.2676,38.2751,38.2378,38.2378,92200.0
2005-12-12 12:00:00,51.34,51.37,51.33,51.33,106600.0,38.2378,38.2602,38.2304,38.2304,106600.0
2005-12-12 12:10:00,51.34,51.34,51.31,51.32,217800.0,38.2378,38.2378,38.2155,38.2229,217800.0
2005-12-12 12:20:00,51.31,51.33,51.23,51.27,206900.0,38.2155,38.2304,38.1559,38.1857,206900.0
2005-12-12 12:30:00,51.25,51.26,51.1,51.11,60200.0,38.1708,38.1783,38.0591,38.0665,60200.0
2005-12-12 12:40:00,51.1,51.1,50.97,50.97,111400.0,38.0591,38.0591,37.9623,37.9623,111400.0
2005-12-12 12:50:00,50.98,51.0,50.95,51.0,58100.0,37.9697,37.9846,37.9474,37.9846,58100.0
2005-12-12 13:00:00,51.0,51.0,50.85,50.94,114400.0,37.9846,37.9846,37.8729,37.9399,114400.0
2005-12-12 13:10:00,50.94,50.99,50.87,50.89,103600.0,37.9399,37.9772,37.8878,37.9027,103600.0
2005-12-12 13:20:00,50.88,50.9,50.85,50.89,47800.0,37.8952,37.9101,37.8729,37.9027,47800.0
2005-12-12 13:30:00,50.89,50.91,50.78,50.81,55000.0,37.9027,37.9176,37.8207,37.8431,55000.0
2005-12-12 13:40:00,50.81,50.92,50.81,50.9,59700.0,37.8431,37.925,37.8431,37.9101,59700.0
2005-12-12 13:50:00,50.91,51.01,50.91,51.0,79600.0,37.9176,37.9921,37.9176,37.9846,79600.0
2005-12-12 14:00:00,51.01,51.05,50.98,51.05,61100.0,37.9921,38.0218,37.9697,38.0218,61100.0
2005-12-12 14:10:00,51.05,51.06,50.99,50.99,151000.0,38.0218,38.0293,37.9772,37.9772,151000.0
2005-12-12 14:20:00,51.0,51.07,50.98,51.06,66400.0,37.9846,38.0367,37.9697,38.0293,66400.0
2005-12-12 14:30:00,51.06,51.11,51.02,51.11,64200.0,38.0293,38.0665,37.9995,38.0665,64200.0
2005-12-12 14:40:00,51.11,51.18,51.09,51.15,58000.0,38.0665,38.1187,38.0516,38.0963,58000.0
2005-12-12 14:50:00,51.14,51.15,51.1,51.11,65800.0,38.0889,38.0963,38.0591,38.0665,65800.0
2005-12-12 15:00:00,51.11,51.15,51.1,51.12,69200.0,38.0665,38.0963,38.0591,38.074,69200.0
2005-12-12 15:10:00,51.11,51.17,51.1,51.17,203200.0,38.0665,38.1112,38.0591,38.1112,203200.0
2005-12-12 15:20:00,51.17,51.17,51.11,51.14,127400.0,38.1112,38.1112,38.0665,38.0889,127400.0
2005-12-12 15:30:00,51.13,51.16,51.13,51.13,163300.0,38.0814,38.1038,38.0814,38.0814,163300.0
2005-12-12 15:40:00,51.14,51.23,51.11,51.17,156400.0,38.0889,38.1559,38.0665,38.1112,156400.0
2005-12-12 15:50:00,51.17,51.19,51.05,51.07,470100.0,38.1112,38.1261,38.0218,38.0367,470100.0
2005-12-13 09:30:00,50.8,50.81,50.65,50.71,178000.0,37.8356,37.8431,37.7239,37.7686,178000.0
2005-12-13 09:40:00,50.72,50.72,50.61,50.61,104900.0,37.7761,37.7761,37.6941,37.6941,104900.0
2005-12-13 09:50:00,50.63,50.69,50.58,50.58,118600.0,37.709,37.7537,37.6718,37.6718,118600.0
2005-12-13 10:00:00,50.59,50.7,50.58,50.69,116100.0,37.6792,37.7612,37.6718,37.7537,116100.0
2005-12-13 10:10:00,50.69,50.76,50.68,50.75,113300.0,37.7537,37.8059,37.7463,37.7984,113300.0
2005-12-13 10:20:00,50.74,50.75,50.68,50.72,160600.0,37.791,37.7984,37.7463,37.7761,160600.0
2005-12-13 10:30:00,50.72,50.72,50.65,50.67,327100.0,37.7761,37.7761,37.7239,37.7388,327100.0
2005-12-13 10:40:00,50.67,50.67,50.63,50.65,70600.0,37.7388,37.7388,37.709,37.7239,70600.0
2005-12-13 10:50:00,50.64,50.67,50.63,50.67,66200.0,37.7165,37.7388,37.709,37.7388,66200.0
2005-12-13 11:00:00,50.67,50.67,50.63,50.64,73400.0,37.7388,37.7388,37.709,37.7165,73400.0
2005-12-13 11:10:00,50.65,50.68,50.64,50.64,87400.0,37.7239,37.7463,37.7165,37.7165,87400.0
2005-12-13 11:20:00,50.65,50.65,50.6,50.6,100200.0,37.7239,37.7239,37.6867,37.6867,100200.0
2005-12-13 11:30:00,50.61,50.61,50.42,50.47,62800.0,37.6941,37.6941,37.5526,37.5899,62800.0
2005-12-13 11:40:00,50.43,50.55,50.4,50.55,193100.0,37.5601,37.6494,37.5377,37.6494,193100.0
2005-12-13 11:50:00,50.56,50.6,50.56,50.59,124500.0,37.6569,37.6867,37.6569,37.6792,124500.0
2005-12-13 12:00:00,50.6,50.62,50.59,50.61,52900.0,37.6867,37.7016,37.6792,37.6941,52900.0
2005-12-13 12:10:00,50.62,50.65,50.61,50.62,72600.0,37.7016,37.7239,37.6941,37.7016,72600.0
2005-12-13 12:20:00,50.61,50.62,50.56,50.58,82200.0,37.6941,37.7016,37.6569,37.6718,82200.0
2005-12-13 12:30:00,50.57,50.65,50.57,50.62,49400.0,37.6643,37.7239,37.6643,37.7016,49400.0
2005-12-13 12:40:00,50.63,50.65,50.6,50.65,31300.0,37.709,37.7239,37.6867,37.7239,31300.0
2005-12-13 12:50:00,50.65,50.65,50.64,50.65,40900.0,37.7239,37.7239,37.7165,37.7239,40900.0
2005-12-13 13:00:00,50.64,50.66,50.59,50.65,100200.0,37.7165,37.7314,37.6792,37.7239,100200.0
2005-12-13 13:10:00,50.65,50.66,50.59,50.6,51000.0,37.7239,37.7314,37.6792,37.6867,51000.0
2005-12-13 13:20:00,50.6,50.62,50.58,50.6,89300.0,37.6867,37.7016,37.6718,37.6867,89300.0
2005-12-13 13:30:00,50.6,50.63,50.59,50.61,59400.0,37.6867,37.709,37.6792,37.6941,59400.0
2005-12-13 13:40:00,50.62,50.62,50.58,50.59,53300.0,37.7016,37.7016,37.6718,37.6792,53300.0
2005-12-13 13:50:00,50.58,50.58,50.54,50.57,71500.0,37.6718,37.6718,37.642,37.6643,71500.0
2005-12-13 14:00:00,50.58,50.59,50.5,50.58,96300.0,37.6718,37.6792,37.6122,37.6718,96300.0
2005-12-13 14:10:00,50.58,50.88,50.55,50.85,239500.0,37.6718,37.8952,37.6494,37.8729,239500.0
2005-12-13 14:20:00,50.79,51.08,50.79,51.0,425600.0,37.8282,38.0442,37.8282,37.9846,425600.0
2005-12-13 14:30:00,50.98,51.0,50.83,50.95,307800.0,37.9697,37.9846,37.858,37.9474,307800.0
2005-12-13 14:40:00,50.95,50.97,50.89,50.91,213800.0,37.9474,37.9623,37.9027,37.9176,213800.0
2005-12-13 14:50:00,50.92,51.11,50.88,51.0,184100.0,37.925,38.0665,37.8952,37.9846,184100.0
2005-12-13 15:00:00,51.0,51.0,50.85,50.92,171900.0,37.9846,37.9846,37.8729,37.925,171900.0
2005-12-13 15:10:00,50.9,50.95,50.87,50.9,120300.0,37.9101,37.9474,37.8878,37.9101,120300.0
2005-12-13 15:20:00,50.89,50.95,50.85,50.85,146700.0,37.9027,37.9474,37.8729,37.8729,146700.0
2005-12-13 15:30:00,50.85,50.89,50.78,50.82,129700.0,37.8729,37.9027,37.8207,37.8505,129700.0
2005-12-13 15:40:00,50.83,50.9,50.66,50.67,262800.0,37.858,37.9101,37.7314,37.7388,262800.0
2005-12-13 15:50:00,50.66,50.8,50.65,50.8,280100.0,37.7314,37.8356,37.7239,37.8356,280100.0
2005-12-14 09:30:00,50.65,50.94,50.65,50.94,248500.0,37.7239,37.9399,37.7239,37.9399,248500.0
2005-12-14 09:40:00,50.94,51.15,50.88,51.01,177800.0,37.9399,38.0963,37.8952,37.9921,177800.0
2005-12-14 09:50:00,51.01,51.21,51.01,51.18,170600.0,37.9921,38.141,37.9921,38.1187,170600.0
2005-12-14 10:00:00,51.19,51.21,51.1,51.14,152300.0,38.1261,38.141,38.0591,38.0889,152300.0
2005-12-14 10:10:00,51.14,51.23,51.13,51.21,200700.0,38.0889,38.1559,38.0814,38.141,200700.0
2005-12-14 10:20:00,51.21,51.3,51.21,51.28,195200.0,38.141,38.208,38.141,38.1931,195200.0
2005-12-14 10:30:00,51.28,51.47,51.26,51.45,275100.0,38.1931,38.3347,38.1783,38.3198,275100.0
2005-12-14 10:40:00,51.44,51.47,51.41,51.46,253000.0,38.3123,38.3347,38.29,38.3272,253000.0
2005-12-14 10:50:00,51.46,51.5,51.22,51.24,189100.0,38.3272,38.357,38.1485,38.1634,189100.0
2005-12-14 11:00:00,51.24,51.33,51.22,51.26,120000.0,38.1634,38.2304,38.1485,38.1783,120000.0
2005-12-14 11:10:00,51.27,51.28,51.23,51.26,74500.0,38.1857,38.1931,38.1559,38.1783,74500.0
2005-12-14 11:20:00,51.26,51.28,51.25,51.27,48700.0,38.1783,38.1931,38.1708,38.1857,48700.0
2005-12-14 11:30:00,51.26,51.27,51.17,51.2,64400.0,38.1783,38.1857,38.1112,38.1336,64400.0
2005-12-14 11:40:00,51.2,51.28,51.2,51.28,76200.0,38.1336,38.1931,38.1336,38.1931,76200.0
2005-12-14 11:50:00,51.27,51.32,51.23,51.25,98700.0,38.1857,38.2229,38.1559,38.1708,98700.0
2005-12-14 12:00:00,51.25,51.28,51.22,51.25,229400.0,38.1708,38.1931,38.1485,38.1708,229400.0
2005-12-14 12:10:00,51.25,51.25,51.21,51.24,160700.0,38.1708,38.1708,38.141,38.1634,160700.0
2005-12-14 12:20:00,51.24,51.27,51.2,51.2,69900.0,38.1634,38.1857,38.1336,38.1336,69900.0
2005-12-14 12:30:00,51.21,51.21,51.19,51.2,31900.0,38.141,38.141,38.1261,38.1336,31900.0
2005-12-14 12:40:00,51.2,51.27,51.19,51.2,119100.0,38.1336,38.1857,38.1261,38.1336,119100.0
2005-12-14 12:50:00,51.21,51.23,51.14,51.19,151000.0,38.141,38.1559,38.0889,38.1261,151000.0
2005-12-14 13:00:00,51.17,51.19,51.13,51.19,43800.0,38.1112,38.1261,38.0814,38.1261,43800.0
2005-12-14 13:10:00,51.19,51.23,51.18,51.22,58400.0,38.1261,38.1559,38.1187,38.1485,58400.0
2005-12-14 13:20:00,51.22,51.32,51.22,51.28,160300.0,38.1485,38.2229,38.1485,38.1931,160300.0
2005-12-14 13:30:00,51.28,51.3,51.26,51.28,71300.0,38.1931,38.208,38.1783,38.1931,71300.0
2005-12-14 13:40:00,51.27,51.47,51.27,51.45,124400.0,38.1857,38.3347,38.1857,38.3198,124400.0
2005-12-14 13:50:00,51.46,51.49,51.44,51.44,134800.0,38.3272,38.3496,38.3123,38.3123,134800.0
2005-12-14 14:00:00,51.43,51.53,51.43,51.51,143900.0,38.3049,38.3793,38.3049,38.3645,143900.0
2005-12-14 14:10:00,51.51,51.52,51.45,51.45,125500.0,38.3645,38.3719,38.3198,38.3198,125500.0
2005-12-14 14:20:00,51.47,51.48,51.45,51.46,78600.0,38.3347,38.3421,38.3198,38.3272,78600.0
2005-12-14 14:30:00,51.45,51.46,51.41,51.44,98300.0,38.3198,38.3272,38.29,38.3123,98300.0
2005-12-14 14:40:00,51.45,51.47,51.44,51.45,87600.0,38.3198,38.3347,38.3123,38.3198,87600.0
2005-12-14 14:50:00,51.46,51.48,51.46,51.47,115900.0,38.3272,38.3421,38.3272,38.3347,115900.0
2005-12-14 15:00:00,51.47,51.5,51.45,51.48,90000.0,38.3347,38.357,38.3198,38.3421,90000.0
2005-12-14 15:10:00,51.5,51.53,51.48,51.5,156900.0,38.357,38.3793,38.3421,38.357,156900.0
2005-12-14 15:20:00,51.51,51.57,51.5,51.56,128500.0,38.3645,38.4091,38.357,38.4017,128500.0
2005-12-14 15:30:00,51.56,51.56,51.53,51.55,113500.0,38.4017,38.4017,38.3793,38.3942,113500.0
2005-12-14 15:40:00,51.55,51.56,51.49,51.55,231900.0,38.3942,38.4017,38.3496,38.3942,231900.0
2005-12-14 15:50:00,51.55,51.55,51.44,51.48,334000.0,38.3942,38.3942,38.3123,38.3421,334000.0
2005-12-15 09:30:00,51.49,51.64,51.4,51.53,188800.0,38.3496,38.4613,38.2825,38.3793,188800.0
2005-12-15 09:40:00,51.53,51.7,51.41,51.65,169800.0,38.3793,38.506,38.29,38.4687,169800.0
2005-12-15 09:50:00,51.65,51.69,51.51,51.54,94000.0,38.4687,38.4985,38.3645,38.3868,94000.0
2005-12-15 10:00:00,51.53,51.64,51.48,51.5,174000.0,38.3793,38.4613,38.3421,38.357,174000.0
2005-12-15 10:10:00,51.5,51.5,51.14,51.15,133200.0,38.357,38.357,38.0889,38.0963,133200.0
2005-12-15 10:20:00,51.15,51.29,51.12,51.24,117400.0,38.0963,38.2006,38.074,38.1634,117400.0
2005-12-15 10:30:00,51.25,51.28,51.2,51.21,90400.0,38.1708,38.1931,38.1336,38.141,90400.0
2005-12-15 10:40:00,51.2,51.31,51.2,51.3,48800.0,38.1336,38.2155,38.1336,38.208,48800.0
2005-12-15 10:50:00,51.3,51.39,51.3,51.37,69400.0,38.208,38.2751,38.208,38.2602,69400.0
2005-12-15 11:00:00,51.37,51.37,51.24,51.32,46100.0,38.2602,38.2602,38.1634,38.2229,46100.0
2005-12-15 11:10:00,51.32,51.43,51.28,51.42,73700.0,38.2229,38.3049,38.1931,38.2974,73700.0
2005-12-15 11:20:00,51.42,51.55,51.42,51.49,127800.0,38.2974,38.3942,38.2974,38.3496,127800.0
2005-12-15 11:30:00,51.49,51.5,51.4,51.4,66200.0,38.3496,38.357,38.2825,38.2825,66200.0
2005-12-15 11:40:00,51.39,51.4,51.33,51.35,245300.0,38.2751,38.2825,38.2304,38.2453,245300.0
2005-12-15 11:50:00,51.36,51.39,51.34,51.37,55800.0,38.2527,38.2751,38.2378,38.2602,55800.0
2005-12-15 12:00:00,51.36,51.39,51.26,51.37,134400.0,38.2527,38.2751,38.1783,38.2602,134400.0
2005-12-15 12:10:00,51.37,51.37,51.25,51.26,50000.0,38.2602,38.2602,38.1708,38.1783,50000.0
2005-12-15 12:20:00,51.27,51.37,51.27,51.36,57800.0,38.1857,38.2602,38.1857,38.2527,57800.0
2005-12-15 12:30:00,51.37,51.37,51.32,51.36,26100.0,38.2602,38.2602,38.2229,38.2527,26100.0
2005-12-15 12:40:00,51.36,51.5,51.36,51.4,30200.0,38.2527,38.357,38.2527,38.2825,30200.0
2005-12-15 12:50:00,51.4,51.43,51.38,51.42,24100.0,38.2825,38.3049,38.2676,38.2974,24100.0
2005-12-15 13:00:00,51.43,51.44,51.37,51.38,42700.0,38.3049,38.3123,38.2602,38.2676,42700.0
2005-12-15 13:10:00,51.38,51.38,51.37,51.38,24000.0,38.2676,38.2676,38.2602,38.2676,24000.0
2005-12-15 13:20:00,51.38,51.4,51.38,51.39,50700.0,38.2676,38.2825,38.2676,38.2751,50700.0
2005-12-15 13:30:00,51.4,51.44,51.39,51.42,53500.0,38.2825,38.3123,38.2751,38.2974,53500.0
2005-12-15 13:40:00,51.42,51.43,51.39,51.39,34300.0,38.2974,38.3049,38.2751,38.2751,34300.0
2005-12-15 13:50:00,51.38,51.45,51.38,51.43,62400.0,38.2676,38.3198,38.2676,38.3049,62400.0
2005-12-15 14:00:00,51.43,51.48,51.41,51.43,59100.0,38.3049,38.3421,38.29,38.3049,59100.0
2005-12-15 14:10:00,51.43,51.44,51.41,51.44,40200.0,38.3049,38.3123,38.29,38.3123,40200.0
2005-12-15 14:20:00,51.44,51.45,51.38,51.39,47900.0,38.3123,38.3198,38.2676,38.2751,47900.0
2005-12-15 14:30:00,51.39,51.39,51.36,51.37,38300.0,38.2751,38.2751,38.2527,38.2602,38300.0
2005-12-15 14:40:00,51.36,51.38,51.27,51.28,80800.0,38.2527,38.2676,38.1857,38.1931,80800.0
2005-12-15 14:50:00,51.27,51.34,51.23,51.33,75800.0,38.1857,38.2378,38.1559,38.2304,75800.0
2005-12-15 15:00:00,51.33,51.34,51.28,51.33,53900.0,38.2304,38.2378,38.1931,38.2304,53900.0
2005-12-15 15:10:00,51.34,51.4,51.33,51.33,72600.0,38.2378,38.2825,38.2304,38.2304,72600.0
2005-12-15 15:20:00,51.33,51.49,51.33,51.44,87500.0,38.2304,38.3496,38.2304,38.3123,87500.0
2005-12-15 15:30:00,51.44,51.5,51.43,51.49,104900.0,38.3123,38.357,38.3049,38.3496,104900.0
2005-12-15 15:40:00,51.49,51.51,51.44,51.5,159200.0,38.3496,38.3645,38.3123,38.357,159200.0
2005-12-15 15:50:00,51.5,51.5,51.43,51.46,228300.0,38.357,38.357,38.3049,38.3272,228300.0
2005-12-16 09:30:00,51.79,51.82,51.56,51.58,1792900.0,38.573,38.5953,38.4017,38.4166,1792900.0
2005-12-16 09:40:00,51.59,51.72,51.57,51.67,110900.0,38.424,38.5209,38.4091,38.4836,110900.0
2005-12-16 09:50:00,51.7,51.8,51.66,51.76,95200.0,38.506,38.5804,38.4762,38.5506,95200.0
2005-12-16 10:00:00,51.76,51.79,51.74,51.77,108000.0,38.5506,38.573,38.5358,38.5581,108000.0
2005-12-16 10:10:00,51.77,51.89,51.76,51.89,134300.0,38.5581,38.6475,38.5506,38.6475,134300.0
2005-12-16 10:20:00,51.88,51.99,51.87,51.98,144900.0,38.64,38.722,38.6326,38.7145,144900.0
2005-12-16 10:30:00,52.0,52.07,51.96,52.06,246000.0,38.7294,38.7815,38.6996,38.7741,246000.0
2005-12-16 10:40:00,52.02,52.05,51.92,51.93,131600.0,38.7443,38.7666,38.6698,38.6773,131600.0
2005-12-16 10:50:00,51.94,51.98,51.88,51.97,97100.0,38.6847,38.7145,38.64,38.7071,97100.0
2005-12-16 11:00:00,51.97,51.98,51.93,51.93,127000.0,38.7071,38.7145,38.6773,38.6773,127000.0
2005-12-16 11:10:00,51.93,51.96,51.9,51.93,67200.0,38.6773,38.6996,38.6549,38.6773,67200.0
2005-12-16 11:20:00,51.92,51.93,51.91,51.92,43100.0,38.6698,38.6773,38.6624,38.6698,43100.0
2005-12-16 11:30:00,51.91,51.91,51.88,51.88,55600.0,38.6624,38.6624,38.64,38.64,55600.0
2005-12-16 11:40:00,51.88,51.89,51.8,51.82,62500.0,38.64,38.6475,38.5804,38.5953,62500.0
2005-12-16 11:50:00,51.83,51.85,51.82,51.84,56600.0,38.6028,38.6177,38.5953,38.6102,56600.0
2005-12-16 12:00:00,51.84,51.88,51.81,51.88,152100.0,38.6102,38.64,38.5879,38.64,152100.0
2005-12-16 12:10:00,51.88,51.9,51.84,51.85,46600.0,38.64,38.6549,38.6102,38.6177,46600.0
2005-12-16 12:20:00,51.84,51.86,51.82,51.84,51500.0,38.6102,38.6251,38.5953,38.6102,51500.0
2005-12-16 12:30:00,51.83,51.89,51.83,51.87,66700.0,38.6028,38.6475,38.6028,38.6326,66700.0
2005-12-16 12:40:00,51.88,51.88,51.84,51.86,40800.0,38.64,38.64,38.6102,38.6251,40800.0
2005-12-16 12:50:00,51.86,51.86,51.84,51.84,133200.0,38.6251,38.6251,38.6102,38.6102,133200.0
2005-12-16 13:00:00,51.84,51.87,51.81,51.81,38600.0,38.6102,38.6326,38.5879,38.5879,38600.0
2005-12-16 13:10:00,51.82,51.82,51.72,51.72,42500.0,38.5953,38.5953,38.5209,38.5209,42500.0
2005-12-16 13:20:00,51.72,51.72,51.7,51.72,26400.0,38.5209,38.5209,38.506,38.5209,26400.0
2005-12-16 13:30:00,51.72,51.8,51.71,51.79,83300.0,38.5209,38.5804,38.5134,38.573,83300.0
2005-12-16 13:40:00,51.79,51.82,51.77,51.82,55300.0,38.573,38.5953,38.5581,38.5953,55300.0
2005-12-16 13:50:00,51.82,51.85,51.82,51.85,38500.0,38.5953,38.6177,38.5953,38.6177,38500.0
2005-12-16 14:00:00,51.85,51.86,51.81,51.83,61200.0,38.6177,38.6251,38.5879,38.6028,61200.0
2005-12-16 14:10:00,51.84,51.85,51.83,51.83,25600.0,38.6102,38.6177,38.6028,38.6028,25600.0
2005-12-16 14:20:00,51.84,51.85,51.83,51.84,66000.0,38.6102,38.6177,38.6028,38.6102,66000.0
2005-12-16 14:30:00,51.84,51.84,51.8,51.82,50200.0,38.6102,38.6102,38.5804,38.5953,50200.0
2005-12-16 14:40:00,51.82,51.84,51.8,51.82,63100.0,38.5953,38.6102,38.5804,38.5953,63100.0
2005-12-16 14:50:00,51.82,51.83,51.77,51.81,78400.0,38.5953,38.6028,38.5581,38.5879,78400.0
2005-12-16 15:00:00,51.8,51.81,51.72,51.8,79800.0,38.5804,38.5879,38.5209,38.5804,79800.0
2005-12-16 15:10:00,51.79,51.85,51.79,51.8,90000.0,38.573,38.6177,38.573,38.5804,90000.0
2005-12-16 15:20:00,51.8,51.88,51.79,51.88,124400.0,38.5804,38.64,38.573,38.64,124400.0
2005-12-16 15:30:00,51.88,51.9,51.86,51.9,126100.0,38.64,38.6549,38.6251,38.6549,126100.0
2005-12-16 15:40:00,51.89,51.98,51.84,51.98,172400.0,38.6475,38.7145,38.6102,38.7145,172400.0
2005-12-16 15:50:00,51.97,51.98,51.89,51.92,304000.0,38.7071,38.7145,38.6475,38.6698,304000.0
2005-12-19 09:30:00,51.8,51.85,51.6,51.61,272200.0,38.5804,38.6177,38.4315,38.4389,272200.0
2005-12-19 09:40:00,51.58,51.6,51.5,51.53,182400.0,38.4166,38.4315,38.357,38.3793,182400.0
2005-12-19 09:50:00,51.52,51.61,51.49,51.6,93800.0,38.3719,38.4389,38.3496,38.4315,93800.0
2005-12-19 10:00:00,51.6,51.63,51.58,51.58,88800.0,38.4315,38.4538,38.4166,38.4166,88800.0
2005-12-19 10:10:00,51.55,51.7,51.55,51.68,113400.0,38.3942,38.506,38.3942,38.4911,113400.0
2005-12-19 10:20:00,51.68,51.68,51.62,51.66,67600.0,38.4911,38.4911,38.4464,38.4762,67600.0
2005-12-19 10:30:00,51.65,51.74,51.62,51.62,59200.0,38.4687,38.5358,38.4464,38.4464,59200.0
2005-12-19 10:40:00,51.63,51.64,51.56,51.56,79700.0,38.4538,38.4613,38.4017,38.4017,79700.0
2005-12-19 10:50:00,51.56,51.57,51.47,51.48,77700.0,38.4017,38.4091,38.3347,38.3421,77700.0
2005-12-19 11:00:00,51.47,51.51,51.45,51.47,77300.0,38.3347,38.3645,38.3198,38.3347,77300.0
2005-12-19 11:10:00,51.47,51.55,51.47,51.55,46400.0,38.3347,38.3942,38.3347,38.3942,46400.0
2005-12-19 11:20:00,51.54,51.58,51.54,51.58,31700.0,38.3868,38.4166,38.3868,38.4166,31700.0
2005-12-19 11:30:00,51.58,51.6,51.53,51.55,41300.0,38.4166,38.4315,38.3793,38.3942,41300.0
2005-12-19 11:40:00,51.54,51.57,51.48,51.57,38400.0,38.3868,38.4091,38.3421,38.4091,38400.0
2005-12-19 11:50:00,51.57,51.71,51.57,51.66,90900.0,38.4091,38.5134,38.4091,38.4762,90900.0
2005-12-19 12:00:00,51.68,51.76,51.67,51.75,89600.0,38.4911,38.5506,38.4836,38.5432,89600.0
2005-12-19 12:10:00,51.74,51.79,51.72,51.78,108100.0,38.5358,38.573,38.5209,38.5655,108100.0
2005-12-19 12:20:00,51.79,51.82,51.55,51.79,149500.0,38.573,38.5953,38.3942,38.573,149500.0
2005-12-19 12:30:00,51.79,51.81,51.78,51.8,85600.0,38.573,38.5879,38.5655,38.5804,85600.0
2005-12-19 12:40:00,51.8,51.81,51.79,51.81,33900.0,38.5804,38.5879,38.573,38.5879,33900.0
2005-12-19 12:50:00,51.8,51.85,51.8,51.83,30000.0,38.5804,38.6177,38.5804,38.6028,30000.0
2005-12-19 13:00:00,51.83,51.83,51.63,51.64,78100.0,38.6028,38.6028,38.4538,38.4613,78100.0
2005-12-19 13:10:00,51.65,51.75,51.63,51.69,107200.0,38.4687,38.5432,38.4538,38.4985,107200.0
2005-12-19 13:20:00,51.71,51.79,51.69,51.78,48000.0,38.5134,38.573,38.4985,38.5655,48000.0
2005-12-19 13:30:00,51.78,51.78,51.68,51.68,69900.0,38.5655,38.5655,38.4911,38.4911,69900.0
2005-12-19 13:40:00,51.68,51.7,51.59,51.68,106900.0,38.4911,38.506,38.424,38.4911,106900.0
2005-12-19 13:50:00,51.68,51.74,51.62,51.71,76600.0,38.4911,38.5358,38.4464,38.5134,76600.0
2005-12-19 14:00:00,51.69,51.69,51.53,51.55,136300.0,38.4985,38.4985,38.3793,38.3942,136300.0
2005-12-19 14:10:00,51.55,51.58,51.46,51.47,140900.0,38.3942,38.4166,38.3272,38.3347,140900.0
2005-12-19 14:20:00,51.47,51.5,51.38,51.38,125600.0,38.3347,38.357,38.2676,38.2676,125600.0
2005-12-19 14:30:00,51.39,51.47,51.36,51.46,71500.0,38.2751,38.3347,38.2527,38.3272,71500.0
2005-12-19 14:40:00,51.46,51.5,51.46,51.48,52700.0,38.3272,38.357,38.3272,38.3421,52700.0
2005-12-19 14:50:00,51.48,51.51,51.45,51.45,114600.0,38.3421,38.3645,38.3198,38.3198,114600.0
2005-12-19 15:00:00,51.45,51.45,51.4,51.4,84300.0,38.3198,38.3198,38.2825,38.2825,84300.0
2005-12-19 15:10:00,51.4,51.44,51.39,51.42,112100.0,38.2825,38.3123,38.2751,38.2974,112100.0
2005-12-19 15:20:00,51.43,51.47,51.39,51.39,122400.0,38.3049,38.3347,38.2751,38.2751,122400.0
2005-12-19 15:30:00,51.38,51.4,51.31,51.32,107500.0,38.2676,38.2825,38.2155,38.2229,107500.0
2005-12-19 15:40:00,51.32,51.38,51.31,51.33,187300.0,38.2229,38.2676,38.2155,38.2304,187300.0
2005-12-19 15:50:00,51.34,51.35,51.27,51.29,220100.0,38.2378,38.2453,38.1857,38.2006,220100.0
2005-12-20 09:30:00,51.2,51.5,51.15,51.47,173200.0,38.1336,38.357,38.0963,38.3347,173200.0
2005-12-20 09:40:00,51.46,51.55,51.39,51.54,171800.0,38.3272,38.3942,38.2751,38.3868,171800.0
2005-12-20 09:50:00,51.55,51.62,51.5,51.6,117000.0,38.3942,38.4464,38.357,38.4315,117000.0
2005-12-20 10:00:00,51.6,51.64,51.49,51.62,115700.0,38.4315,38.4613,38.3496,38.4464,115700.0
2005-12-20 10:10:00,51.62,51.62,51.53,51.61,108500.0,38.4464,38.4464,38.3793,38.4389,108500.0
2005-12-20 10:20:00,51.65,51.65,51.55,51.64,132400.0,38.4687,38.4687,38.3942,38.4613,132400.0
2005-12-20 10:30:00,51.64,51.78,51.61,51.78,146900.0,38.4613,38.5655,38.4389,38.5655,146900.0
2005-12-20 10:40:00,51.78,51.79,51.61,51.68,97500.0,38.5655,38.573,38.4389,38.4911,97500.0
2005-12-20 10:50:00,51.69,51.82,51.68,51.79,163500.0,38.4985,38.5953,38.4911,38.573,163500.0
2005-12-20 11:00:00,51.78,51.84,51.78,51.83,143900.0,38.5655,38.6102,38.5655,38.6028,143900.0
2005-12-20 11:10:00,51.83,51.84,51.8,51.8,158800.0,38.6028,38.6102,38.5804,38.5804,158800.0
2005-12-20 11:20:00,51.82,51.87,51.8,51.86,161100.0,38.5953,38.6326,38.5804,38.6251,161100.0
2005-12-20 11:30:00,51.86,52.0,51.86,51.93,319500.0,38.6251,38.7294,38.6251,38.6773,319500.0
2005-12-20 11:40:00,51.93,51.94,51.84,51.86,93500.0,38.6773,38.6847,38.6102,38.6251,93500.0
2005-12-20 11:50:00,51.87,51.87,51.78,51.79,69200.0,38.6326,38.6326,38.5655,38.573,69200.0
2005-12-20 12:00:00,51.79,51.85,51.78,51.81,58500.0,38.573,38.6177,38.5655,38.5879,58500.0
2005-12-20 12:10:00,51.81,51.86,51.77,51.84,74100.0,38.5879,38.6251,38.5581,38.6102,74100.0
2005-12-20 12:20:00,51.84,51.86,51.82,51.83,150100.0,38.6102,38.6251,38.5953,38.6028,150100.0
2005-12-20 12:30:00,51.84,51.88,51.82,51.85,87400.0,38.6102,38.64,38.5953,38.6177,87400.0
2005-12-20 12:40:00,51.85,51.9,51.84,51.86,75500.0,38.6177,38.6549,38.6102,38.6251,75500.0
2005-12-20 12:50:00,51.86,51.88,51.81,51.87,132000.0,38.6251,38.64,38.5879,38.6326,132000.0
2005-12-20 13:00:00,51.88,51.9,51.78,51.8,217900.0,38.64,38.6549,38.5655,38.5804,217900.0
2005-12-20 13:10:00,51.8,51.82,51.75,51.79,53100.0,38.5804,38.5953,38.5432,38.573,53100.0
2005-12-20 13:20:00,51.79,51.83,51.69,51.79,113700.0,38.573,38.6028,38.4985,38.573,113700.0
2005-12-20 13:30:00,51.78,51.83,51.77,51.8,54000.0,38.5655,38.6028,38.5581,38.5804,54000.0
2005-12-20 13:40:00,51.79,51.81,51.76,51.79,64500.0,38.573,38.5879,38.5506,38.573,64500.0
2005-12-20 13:50:00,51.78,51.81,51.74,51.8,113200.0,38.5655,38.5879,38.5358,38.5804,113200.0
2005-12-20 14:00:00,51.79,51.83,51.74,51.75,76400.0,38.573,38.6028,38.5358,38.5432,76400.0
2005-12-20 14:10:00,51.75,51.86,51.75,51.84,87000.0,38.5432,38.6251,38.5432,38.6102,87000.0
2005-12-20 14:20:00,51.85,51.95,51.84,51.92,128400.0,38.6177,38.6922,38.6102,38.6698,128400.0
2005-12-20 14:30:00,51.92,51.93,51.91,51.91,50500.0,38.6698,38.6773,38.6624,38.6624,50500.0
2005-12-20 14:40:00,51.91,51.92,51.91,51.91,56800.0,38.6624,38.6698,38.6624,38.6624,56800.0
2005-12-20 14:50:00,51.91,51.91,51.8,51.85,68900.0,38.6624,38.6624,38.5804,38.6177,68900.0
2005-12-20 15:00:00,51.85,51.86,51.8,51.82,79500.0,38.6177,38.6251,38.5804,38.5953,79500.0
2005-12-20 15:10:00,51.81,51.81,51.78,51.81,88500.0,38.5879,38.5879,38.5655,38.5879,88500.0
2005-12-20 15:20:00,51.8,51.83,51.7,51.71,123300.0,38.5804,38.6028,38.506,38.5134,123300.0
2005-12-20 15:30:00,51.71,51.8,51.7,51.8,110000.0,38.5134,38.5804,38.506,38.5804,110000.0
2005-12-20 15:40:00,51.79,51.8,51.73,51.79,115600.0,38.573,38.5804,38.5283,38.573,115600.0
2005-12-20 15:50:00,51.8,51.82,51.77,51.79,221500.0,38.5804,38.5953,38.5581,38.573,221500.0
2005-12-21 09:30:00,51.92,52.0,51.92,51.97,201800.0,38.6698,38.7294,38.6698,38.7071,201800.0
2005-12-21 09:40:00,51.98,52.25,51.97,52.22,558300.0,38.7145,38.9156,38.7071,38.8933,558300.0
2005-12-21 09:50:00,52.24,52.51,52.19,52.44,370200.0,38.9082,39.1092,38.8709,39.0571,370200.0
2005-12-21 10:00:00,52.44,52.57,52.43,52.56,208300.0,39.0571,39.1539,39.0497,39.1465,208300.0
2005-12-21 10:10:00,52.56,52.65,52.48,52.48,280800.0,39.1465,39.2135,39.0869,39.0869,280800.0
2005-12-21 10:20:00,52.47,52.48,52.36,52.4,211200.0,39.0795,39.0869,38.9975,39.0273,211200.0
2005-12-21 10:30:00,52.4,52.55,52.39,52.55,235600.0,39.0273,39.139,39.0199,39.139,235600.0
2005-12-21 10:40:00,52.55,52.55,52.4,52.41,135600.0,39.139,39.139,39.0273,39.0348,135600.0
2005-12-21 10:50:00,52.41,52.43,52.38,52.41,90200.0,39.0348,39.0497,39.0124,39.0348,90200.0
2005-12-21 11:00:00,52.41,52.49,52.35,52.48,94400.0,39.0348,39.0944,38.9901,39.0869,94400.0
2005-12-21 11:10:00,52.47,52.49,52.44,52.49,113300.0,39.0795,39.0944,39.0571,39.0944,113300.0
2005-12-21 11:20:00,52.48,52.57,52.47,52.48,334300.0,39.0869,39.1539,39.0795,39.0869,334300.0
2005-12-21 11:30:00,52.48,52.48,52.42,52.47,60100.0,39.0869,39.0869,39.0422,39.0795,60100.0
2005-12-21 11:40:00,52.48,52.49,52.42,52.47,149100.0,39.0869,39.0944,39.0422,39.0795,149100.0
2005-12-21 11:50:00,52.46,52.55,52.44,52.54,104400.0,39.072,39.139,39.0571,39.1316,104400.0
2005-12-21 12:00:00,52.54,52.58,52.49,52.49,102000.0,39.1316,39.1614,39.0944,39.0944,102000.0
2005-12-21 12:10:00,52.5,52.51,52.49,52.49,66200.0,39.1018,39.1092,39.0944,39.0944,66200.0
2005-12-21 12:20:00,52.49,52.5,52.47,52.48,64700.0,39.0944,39.1018,39.0795,39.0869,64700.0
2005-12-21 12:30:00,52.48,52.49,52.43,52.45,67300.0,39.0869,39.0944,39.0497,39.0646,67300.0
2005-12-21 12:40:00,52.47,52.48,52.36,52.36,95400.0,39.0795,39.0869,38.9975,38.9975,95400.0
2005-12-21 12:50:00,52.37,52.4,52.35,52.4,53900.0,39.005,39.0273,38.9901,39.0273,53900.0
2005-12-21 13:00:00,52.4,52.42,52.35,52.35,56200.0,39.0273,39.0422,38.9901,38.9901,56200.0
2005-12-21 13:10:00,52.35,52.35,52.28,52.31,102000.0,38.9901,38.9901,38.9379,38.9603,102000.0
2005-12-21 13:20:00,52.31,52.31,52.12,52.16,129600.0,38.9603,38.9603,38.8188,38.8486,129600.0
2005-12-21 13:30:00,52.16,52.22,52.05,52.08,126900.0,38.8486,38.8933,38.7666,38.789,126900.0
2005-12-21 13:40:00,52.09,52.14,52.02,52.12,75100.0,38.7964,38.8337,38.7443,38.8188,75100.0
2005-12-21 13:50:00,52.11,52.27,52.09,52.26,134500.0,38.8113,38.9305,38.7964,38.923,134500.0
2005-12-21 14:00:00,52.26,52.26,52.17,52.25,54400.0,38.923,38.923,38.856,38.9156,54400.0
2005-12-21 14:10:00,52.25,52.37,52.22,52.37,80900.0,38.9156,39.005,38.8933,39.005,80900.0
2005-12-21 14:20:00,52.38,52.38,52.32,52.32,78100.0,39.0124,39.0124,38.9677,38.9677,78100.0
2005-12-21 14:30:00,52.32,52.35,52.27,52.34,70700.0,38.9677,38.9901,38.9305,38.9826,70700.0
2005-12-21 14:40:00,52.34,52.34,52.19,52.21,73400.0,38.9826,38.9826,38.8709,38.8858,73400.0
2005-12-21 14:50:00,52.2,52.2,52.11,52.13,92500.0,38.8784,38.8784,38.8113,38.8262,92500.0
2005-12-21 15:00:00,52.13,52.15,52.11,52.13,85500.0,38.8262,38.8411,38.8113,38.8262,85500.0
2005-12-21 15:10:00,52.14,52.22,52.14,52.18,90000.0,38.8337,38.8933,38.8337,38.8635,90000.0
2005-12-21 15:20:00,52.18,52.24,52.16,52.16,90500.0,38.8635,38.9082,38.8486,38.8486,90500.0
2005-12-21 15:30:00,52.16,52.27,52.07,52.27,202100.0,38.8486,38.9305,38.7815,38.9305,202100.0
2005-12-21 15:40:00,52.27,52.41,52.26,52.4,216400.0,38.9305,39.0348,38.923,39.0273,216400.0
2005-12-21 15:50:00,52.41,52.45,52.36,52.39,201000.0,39.0348,39.0646,38.9975,39.0199,201000.0
2005-12-22 09:30:00,52.4,53.99,52.4,52.54,109600.0,39.0273,40.2115,39.0273,39.1316,109600.0
2005-12-22 09:40:00,52.54,52.55,52.28,52.31,100000.0,39.1316,39.139,38.9379,38.9603,100000.0
2005-12-22 09:50:00,52.3,52.31,52.2,52.29,77600.0,38.9528,38.9603,38.8784,38.9454,77600.0
2005-12-22 10:00:00,52.29,52.43,52.29,52.29,89400.0,38.9454,39.0497,38.9454,38.9454,89400.0
2005-12-22 10:10:00,52.3,52.3,52.1,52.1,182400.0,38.9528,38.9528,38.8039,38.8039,182400.0
2005-12-22 10:20:00,52.1,52.16,52.09,52.12,89400.0,38.8039,38.8486,38.7964,38.8188,89400.0
2005-12-22 10:30:00,52.11,52.11,52.06,52.06,96300.0,38.8113,38.8113,38.7741,38.7741,96300.0
2005-12-22 10:40:00,52.06,52.06,51.98,51.98,69600.0,38.7741,38.7741,38.7145,38.7145,69600.0
2005-12-22 10:50:00,51.99,52.15,51.96,52.09,160700.0,38.722,38.8411,38.6996,38.7964,160700.0
2005-12-22 11:00:00,52.08,52.13,52.03,52.12,54900.0,38.789,38.8262,38.7517,38.8188,54900.0
2005-12-22 11:10:00,52.11,52.16,52.08,52.16,35500.0,38.8113,38.8486,38.789,38.8486,35500.0
2005-12-22 11:20:00,52.15,52.19,52.12,52.16,70800.0,38.8411,38.8709,38.8188,38.8486,70800.0
2005-12-22 11:30:00,52.17,52.18,52.0,52.01,87400.0,38.856,38.8635,38.7294,38.7368,87400.0
2005-12-22 11:40:00,52.01,52.05,52.0,52.01,41700.0,38.7368,38.7666,38.7294,38.7368,41700.0
2005-12-22 11:50:00,52.01,52.06,50.03,52.03,115400.0,38.7368,38.7741,37.2622,38.7517,115400.0
2005-12-22 12:00:00,52.04,52.11,51.99,52.0,65600.0,38.7592,38.8113,38.722,38.7294,65600.0
2005-12-22 12:10:00,52.0,52.1,51.98,52.08,57000.0,38.7294,38.8039,38.7145,38.789,57000.0
2005-12-22 12:20:00,52.08,52.11,52.01,52.01,39700.0,38.789,38.8113,38.7368,38.7368,39700.0
2005-12-22 12:30:00,52.02,52.04,51.96,52.04,175900.0,38.7443,38.7592,38.6996,38.7592,175900.0
2005-12-22 12:40:00,52.04,52.09,52.02,52.03,52600.0,38.7592,38.7964,38.7443,38.7517,52600.0
2005-12-22 12:50:00,52.07,52.13,52.02,52.11,47800.0,38.7815,38.8262,38.7443,38.8113,47800.0
2005-12-22 13:00:00,52.12,52.14,52.11,52.13,40700.0,38.8188,38.8337,38.8113,38.8262,40700.0
2005-12-22 13:10:00,52.12,52.16,52.09,52.16,75800.0,38.8188,38.8486,38.7964,38.8486,75800.0
2005-12-22 13:20:00,52.16,52.18,52.13,52.18,45700.0,38.8486,38.8635,38.8262,38.8635,45700.0
2005-12-22 13:30:00,52.17,52.24,52.15,52.24,64200.0,38.856,38.9082,38.8411,38.9082,64200.0
2005-12-22 13:40:00,52.24,52.29,52.2,52.27,106900.0,38.9082,38.9454,38.8784,38.9305,106900.0
2005-12-22 13:50:00,52.29,52.4,52.27,52.36,56200.0,38.9454,39.0273,38.9305,38.9975,56200.0
2005-12-22 14:00:00,52.34,52.38,52.33,52.35,55200.0,38.9826,39.0124,38.9752,38.9901,55200.0
2005-12-22 14:10:00,52.35,52.4,52.33,52.35,107800.0,38.9901,39.0273,38.9752,38.9901,107800.0
2005-12-22 14:20:00,52.35,52.37,52.3,52.32,94800.0,38.9901,39.005,38.9528,38.9677,94800.0
2005-12-22 14:30:00,52.32,52.33,52.25,52.26,48500.0,38.9677,38.9752,38.9156,38.923,48500.0
2005-12-22 14:40:00,52.26,52.3,52.23,52.3,40400.0,38.923,38.9528,38.9007,38.9528,40400.0
2005-12-22 14:50:00,52.33,52.39,52.26,52.32,55000.0,38.9752,39.0199,38.923,38.9677,55000.0
2005-12-22 15:00:00,52.34,52.55,52.25,52.25,41000.0,38.9826,39.139,38.9156,38.9156,41000.0
2005-12-22 15:10:00,52.25,52.35,52.25,52.31,63100.0,38.9156,38.9901,38.9156,38.9603,63100.0
2005-12-22 15:20:00,52.31,52.35,52.29,52.31,63200.0,38.9603,38.9901,38.9454,38.9603,63200.0
2005-12-22 15:30:00,52.31,52.35,52.31,52.34,53500.0,38.9603,38.9901,38.9603,38.9826,53500.0
2005-12-22 15:40:00,52.33,52.38,52.26,52.26,95500.0,38.9752,39.0124,38.923,38.923,95500.0
2005-12-22 15:50:00,52.26,52.33,52.25,52.31,151600.0,38.923,38.9752,38.9156,38.9603,151600.0
2005-12-23 09:30:00,52.45,52.47,52.32,52.35,126100.0,39.0646,39.0795,38.9677,38.9901,126100.0
2005-12-23 09:40:00,52.33,52.43,52.28,52.3,177300.0,38.9752,39.0497,38.9379,38.9528,177300.0
2005-12-23 09:50:00,52.32,52.4,52.32,52.38,109600.0,38.9677,39.0273,38.9677,39.0124,109600.0
2005-12-23 10:00:00,52.38,52.38,52.29,52.3,46500.0,39.0124,39.0124,38.9454,38.9528,46500.0
2005-12-23 10:10:00,52.3,52.33,52.28,52.29,35300.0,38.9528,38.9752,38.9379,38.9454,35300.0
2005-12-23 10:20:00,52.3,52.32,52.26,52.27,32800.0,38.9528,38.9677,38.923,38.9305,32800.0
2005-12-23 10:30:00,52.27,52.32,52.25,52.3,69500.0,38.9305,38.9677,38.9156,38.9528,69500.0
2005-12-23 10:40:00,52.31,52.34,52.26,52.31,27800.0,38.9603,38.9826,38.923,38.9603,27800.0
2005-12-23 10:50:00,52.31,52.32,52.24,52.28,48100.0,38.9603,38.9677,38.9082,38.9379,48100.0
2005-12-23 11:00:00,52.27,52.41,52.27,52.41,83500.0,38.9305,39.0348,38.9305,39.0348,83500.0
2005-12-23 11:10:00,52.41,52.44,52.4,52.41,35600.0,39.0348,39.0571,39.0273,39.0348,35600.0
2005-12-23 11:20:00,52.42,52.5,52.4,52.5,38400.0,39.0422,39.1018,39.0273,39.1018,38400.0
2005-12-23 11:30:00,52.5,52.5,52.4,52.44,202000.0,39.1018,39.1018,39.0273,39.0571,202000.0
2005-12-23 11:40:00,52.45,52.45,52.42,52.42,19700.0,39.0646,39.0646,39.0422,39.0422,19700.0
2005-12-23 11:50:00,52.42,52.47,52.41,52.46,39000.0,39.0422,39.0795,39.0348,39.072,39000.0
2005-12-23 12:00:00,52.46,52.47,52.42,52.44,36900.0,39.072,39.0795,39.0422,39.0571,36900.0
2005-12-23 12:10:00,52.44,52.45,52.4,52.4,71100.0,39.0571,39.0646,39.0273,39.0273,71100.0
2005-12-23 12:20:00,52.4,52.4,52.36,52.37,42000.0,39.0273,39.0273,38.9975,39.005,42000.0
2005-12-23 12:30:00,52.37,52.38,52.34,52.36,21700.0,39.005,39.0124,38.9826,38.9975,21700.0
2005-12-23 12:40:00,52.36,52.37,52.34,52.37,14600.0,38.9975,39.005,38.9826,39.005,14600.0
2005-12-23 12:50:00,52.36,52.39,52.35,52.37,19200.0,38.9975,39.0199,38.9901,39.005,19200.0
2005-12-23 13:00:00,52.39,52.39,52.33,52.34,17000.0,39.0199,39.0199,38.9752,38.9826,17000.0
2005-12-23 13:10:00,52.34,52.34,52.29,52.31,31200.0,38.9826,38.9826,38.9454,38.9603,31200.0
2005-12-23 13:20:00,52.32,52.32,52.28,52.28,28700.0,38.9677,38.9677,38.9379,38.9379,28700.0
2005-12-23 13:30:00,52.27,52.32,52.27,52.28,14500.0,38.9305,38.9677,38.9305,38.9379,14500.0
2005-12-23 13:40:00,52.29,52.31,52.28,52.3,15600.0,38.9454,38.9603,38.9379,38.9528,15600.0
2005-12-23 13:50:00,52.3,52.33,52.3,52.3,65600.0,38.9528,38.9752,38.9528,38.9528,65600.0
2005-12-23 14:00:00,52.3,52.35,52.3,52.33,27200.0,38.9528,38.9901,38.9528,38.9752,27200.0
2005-12-23 14:10:00,52.32,52.33,52.28,52.29,22700.0,38.9677,38.9752,38.9379,38.9454,22700.0
2005-12-23 14:20:00,52.29,52.35,52.29,52.34,16800.0,38.9454,38.9901,38.9454,38.9826,16800.0
2005-12-23 14:30:00,52.35,52.37,52.32,52.36,20300.0,38.9901,39.005,38.9677,38.9975,20300.0
2005-12-23 14:40:00,52.35,52.36,52.29,52.3,24500.0,38.9901,38.9975,38.9454,38.9528,24500.0
2005-12-23 14:50:00,52.3,52.33,52.28,52.29,40000.0,38.9528,38.9752,38.9379,38.9454,40000.0
2005-12-23 15:00:00,52.3,52.37,52.29,52.36,39500.0,38.9528,39.005,38.9454,38.9975,39500.0
2005-12-23 15:10:00,52.35,52.36,52.31,52.32,36400.0,38.9901,38.9975,38.9603,38.9677,36400.0
2005-12-23 15:20:00,52.31,52.37,52.31,52.36,38700.0,38.9603,39.005,38.9603,38.9975,38700.0
2005-12-23 15:30:00,52.36,52.39,52.35,52.38,56900.0,38.9975,39.0199,38.9901,39.0124,56900.0
2005-12-23 15:40:00,52.38,52.38,52.33,52.34,42600.0,39.0124,39.0124,38.9752,38.9826,42600.0
2005-12-23 15:50:00,52.33,52.38,52.31,52.35,92100.0,38.9752,39.0124,38.9603,38.9901,92100.0
2005-12-27 09:30:00,52.37,52.56,52.33,52.33,111400.0,39.005,39.1465,38.9752,38.9752,111400.0
2005-12-27 09:40:00,52.37,52.49,52.34,52.41,88000.0,39.005,39.0944,38.9826,39.0348,88000.0
2005-12-27 09:50:00,52.41,52.55,52.4,52.43,63100.0,39.0348,39.139,39.0273,39.0497,63100.0
2005-12-27 10:00:00,52.43,52.45,52.37,52.37,63700.0,39.0497,39.0646,39.005,39.005,63700.0
2005-12-27 10:10:00,52.37,52.38,52.23,52.23,107900.0,39.005,39.0124,38.9007,38.9007,107900.0
2005-12-27 10:20:00,52.23,52.24,52.11,52.14,72600.0,38.9007,38.9082,38.8113,38.8337,72600.0
2005-12-27 10:30:00,52.12,52.14,52.09,52.1,71600.0,38.8188,38.8337,38.7964,38.8039,71600.0
2005-12-27 10:40:00,52.11,52.13,52.07,52.1,53200.0,38.8113,38.8262,38.7815,38.8039,53200.0
2005-12-27 10:50:00,52.08,52.14,52.07,52.12,45700.0,38.789,38.8337,38.7815,38.8188,45700.0
2005-12-27 11:00:00,52.14,52.15,52.1,52.11,96000.0,38.8337,38.8411,38.8039,38.8113,96000.0
2005-12-27 11:10:00,52.11,52.12,52.09,52.09,54900.0,38.8113,38.8188,38.7964,38.7964,54900.0
2005-12-27 11:20:00,52.09,52.14,52.01,52.08,77300.0,38.7964,38.8337,38.7368,38.789,77300.0
2005-12-27 11:30:00,52.08,52.1,51.96,52.06,79300.0,38.789,38.8039,38.6996,38.7741,79300.0
2005-12-27 11:40:00,52.05,52.1,52.02,52.07,50000.0,38.7666,38.8039,38.7443,38.7815,50000.0
2005-12-27 11:50:00,52.05,52.09,52.0,52.01,41800.0,38.7666,38.7964,38.7294,38.7368,41800.0
2005-12-27 12:00:00,52.01,52.02,51.92,51.96,57400.0,38.7368,38.7443,38.6698,38.6996,57400.0
2005-12-27 12:10:00,51.97,51.98,51.84,51.9,46300.0,38.7071,38.7145,38.6102,38.6549,46300.0
2005-12-27 12:20:00,51.9,51.96,51.87,51.91,39500.0,38.6549,38.6996,38.6326,38.6624,39500.0
2005-12-27 12:30:00,51.91,51.92,51.84,51.85,48200.0,38.6624,38.6698,38.6102,38.6177,48200.0
2005-12-27 12:40:00,51.85,51.88,51.84,51.85,41300.0,38.6177,38.64,38.6102,38.6177,41300.0
2005-12-27 12:50:00,51.84,51.84,51.73,51.76,105900.0,38.6102,38.6102,38.5283,38.5506,105900.0
2005-12-27 13:00:00,51.77,51.78,51.75,51.76,44900.0,38.5581,38.5655,38.5432,38.5506,44900.0
2005-12-27 13:10:00,51.77,51.78,51.71,51.71,49900.0,38.5581,38.5655,38.5134,38.5134,49900.0
2005-12-27 13:20:00,51.72,51.72,51.51,51.54,110700.0,38.5209,38.5209,38.3645,38.3868,110700.0
2005-12-27 13:30:00,51.53,51.57,51.47,51.53,75800.0,38.3793,38.4091,38.3347,38.3793,75800.0
2005-12-27 13:40:00,51.53,51.56,51.47,51.5,121800.0,38.3793,38.4017,38.3347,38.357,121800.0
2005-12-27 13:50:00,51.49,51.5,51.41,51.47,71000.0,38.3496,38.357,38.29,38.3347,71000.0
2005-12-27 14:00:00,51.47,51.55,51.46,51.52,89400.0,38.3347,38.3942,38.3272,38.3719,89400.0
2005-12-27 14:10:00,51.51,51.59,51.51,51.58,86900.0,38.3645,38.424,38.3645,38.4166,86900.0
2005-12-27 14:20:00,51.55,51.59,51.53,51.57,94400.0,38.3942,38.424,38.3793,38.4091,94400.0
2005-12-27 14:30:00,51.57,51.61,51.47,51.53,90200.0,38.4091,38.4389,38.3347,38.3793,90200.0
2005-12-27 14:40:00,51.53,51.53,51.46,51.5,82500.0,38.3793,38.3793,38.3272,38.357,82500.0
2005-12-27 14:50:00,51.5,51.54,51.48,51.5,42100.0,38.357,38.3868,38.3421,38.357,42100.0
2005-12-27 15:00:00,51.51,51.52,51.45,51.48,78000.0,38.3645,38.3719,38.3198,38.3421,78000.0
2005-12-27 15:10:00,51.48,51.48,51.42,51.43,100600.0,38.3421,38.3421,38.2974,38.3049,100600.0
2005-12-27 15:20:00,51.43,51.48,51.39,51.4,139400.0,38.3049,38.3421,38.2751,38.2825,139400.0
2005-12-27 15:30:00,51.4,51.41,51.27,51.28,179000.0,38.2825,38.29,38.1857,38.1931,179000.0
2005-12-27 15:40:00,51.27,51.28,51.19,51.21,314700.0,38.1857,38.1931,38.1261,38.141,314700.0
2005-12-27 15:50:00,51.21,51.34,51.21,51.32,218300.0,38.141,38.2378,38.141,38.2229,218300.0
2005-12-28 09:30:00,51.5,51.65,51.41,51.46,180500.0,38.357,38.4687,38.29,38.3272,180500.0
2005-12-28 09:40:00,51.48,51.52,51.3,51.32,57800.0,38.3421,38.3719,38.208,38.2229,57800.0
2005-12-28 09:50:00,51.31,51.36,51.3,51.31,38100.0,38.2155,38.2527,38.208,38.2155,38100.0
2005-12-28 10:00:00,51.3,51.46,51.3,51.34,95100.0,38.208,38.3272,38.208,38.2378,95100.0
2005-12-28 10:10:00,51.35,51.43,51.32,51.35,94200.0,38.2453,38.3049,38.2229,38.2453,94200.0
2005-12-28 10:20:00,51.35,51.4,51.31,51.32,74100.0,38.2453,38.2825,38.2155,38.2229,74100.0
2005-12-28 10:30:00,51.32,51.33,51.15,51.16,125900.0,38.2229,38.2304,38.0963,38.1038,125900.0
2005-12-28 10:40:00,51.17,51.24,51.07,51.07,68900.0,38.1112,38.1634,38.0367,38.0367,68900.0
2005-12-28 10:50:00,51.08,51.22,51.04,51.21,83000.0,38.0442,38.1485,38.0144,38.141,83000.0
2005-12-28 11:00:00,51.21,51.28,51.21,51.24,79300.0,38.141,38.1931,38.141,38.1634,79300.0
2005-12-28 11:10:00,51.24,51.25,51.18,51.22,42200.0,38.1634,38.1708,38.1187,38.1485,42200.0
2005-12-28 11:20:00,51.22,51.25,51.2,51.2,69000.0,38.1485,38.1708,38.1336,38.1336,69000.0
2005-12-28 11:30:00,51.22,51.29,51.2,51.27,44300.0,38.1485,38.2006,38.1336,38.1857,44300.0
2005-12-28 11:40:00,51.26,51.28,51.21,51.22,34800.0,38.1783,38.1931,38.141,38.1485,34800.0
2005-12-28 11:50:00,51.21,51.24,51.19,51.21,32800.0,38.141,38.1634,38.1261,38.141,32800.0
2005-12-28 12:00:00,51.22,51.25,51.14,51.15,36200.0,38.1485,38.1708,38.0889,38.0963,36200.0
2005-12-28 12:10:00,51.16,51.23,51.15,51.22,39100.0,38.1038,38.1559,38.0963,38.1485,39100.0
2005-12-28 12:20:00,51.22,51.28,51.21,51.24,30700.0,38.1485,38.1931,38.141,38.1634,30700.0
2005-12-28 12:30:00,51.25,51.26,51.21,51.23,24900.0,38.1708,38.1783,38.141,38.1559,24900.0
2005-12-28 12:40:00,51.26,51.27,51.19,51.22,15900.0,38.1783,38.1857,38.1261,38.1485,15900.0
2005-12-28 12:50:00,51.22,51.25,51.19,51.24,25200.0,38.1485,38.1708,38.1261,38.1634,25200.0
2005-12-28 13:00:00,51.24,51.27,51.22,51.27,30700.0,38.1634,38.1857,38.1485,38.1857,30700.0
2005-12-28 13:10:00,51.28,51.29,51.25,51.28,22800.0,38.1931,38.2006,38.1708,38.1931,22800.0
2005-12-28 13:20:00,51.28,51.28,51.23,51.25,31800.0,38.1931,38.1931,38.1559,38.1708,31800.0
2005-12-28 13:30:00,51.25,51.38,51.24,51.37,109800.0,38.1708,38.2676,38.1634,38.2602,109800.0
2005-12-28 13:40:00,51.38,51.44,51.3,51.34,102300.0,38.2676,38.3123,38.208,38.2378,102300.0
2005-12-28 13:50:00,51.34,51.36,51.3,51.34,46100.0,38.2378,38.2527,38.208,38.2378,46100.0
2005-12-28 14:00:00,51.35,51.36,51.31,51.36,29100.0,38.2453,38.2527,38.2155,38.2527,29100.0
2005-12-28 14:10:00,51.37,51.4,51.34,51.37,74400.0,38.2602,38.2825,38.2378,38.2602,74400.0
2005-12-28 14:20:00,51.38,51.46,51.37,51.45,55900.0,38.2676,38.3272,38.2602,38.3198,55900.0
2005-12-28 14:30:00,51.45,51.48,51.43,51.44,64500.0,38.3198,38.3421,38.3049,38.3123,64500.0
2005-12-28 14:40:00,51.44,51.45,51.38,51.45,54500.0,38.3123,38.3198,38.2676,38.3198,54500.0
2005-12-28 14:50:00,51.45,51.46,51.41,51.42,37500.0,38.3198,38.3272,38.29,38.2974,37500.0
2005-12-28 15:00:00,51.41,51.46,51.34,51.46,150300.0,38.29,38.3272,38.2378,38.3272,150300.0
2005-12-28 15:10:00,51.46,51.47,51.41,51.44,45200.0,38.3272,38.3347,38.29,38.3123,45200.0
2005-12-28 15:20:00,51.44,51.51,51.42,51.47,59300.0,38.3123,38.3645,38.2974,38.3347,59300.0
2005-12-28 15:30:00,51.47,51.48,51.42,51.43,75800.0,38.3347,38.3421,38.2974,38.3049,75800.0
2005-12-28 15:40:00,51.43,51.49,51.41,51.46,68800.0,38.3049,38.3496,38.29,38.3272,68800.0
2005-12-28 15:50:00,51.45,51.47,51.39,51.4,140600.0,38.3198,38.3347,38.2751,38.2825,140600.0
2005-12-29 09:30:00,51.35,51.54,51.27,51.4,86000.0,38.2453,38.3868,38.1857,38.2825,86000.0
2005-12-29 09:40:00,51.4,51.47,51.28,51.44,67500.0,38.2825,38.3347,38.1931,38.3123,67500.0
2005-12-29 09:50:00,51.43,51.49,51.38,51.47,91800.0,38.3049,38.3496,38.2676,38.3347,91800.0
2005-12-29 10:00:00,51.47,51.53,51.3,51.45,59300.0,38.3347,38.3793,38.208,38.3198,59300.0
2005-12-29 10:10:00,51.43,51.55,51.41,51.45,43400.0,38.3049,38.3942,38.29,38.3198,43400.0
2005-12-29 10:20:00,51.44,51.5,51.41,51.47,33000.0,38.3123,38.357,38.29,38.3347,33000.0
2005-12-29 10:30:00,51.47,51.5,51.42,51.44,52100.0,38.3347,38.357,38.2974,38.3123,52100.0
2005-12-29 10:40:00,51.44,51.44,51.34,51.36,43700.0,38.3123,38.3123,38.2378,38.2527,43700.0
2005-12-29 10:50:00,51.37,51.42,51.33,51.36,31300.0,38.2602,38.2974,38.2304,38.2527,31300.0
2005-12-29 11:00:00,51.35,51.4,51.34,51.39,67600.0,38.2453,38.2825,38.2378,38.2751,67600.0
2005-12-29 11:10:00,51.39,51.39,51.33,51.36,22200.0,38.2751,38.2751,38.2304,38.2527,22200.0
2005-12-29 11:20:00,51.36,51.39,51.33,51.34,37800.0,38.2527,38.2751,38.2304,38.2378,37800.0
2005-12-29 11:30:00,51.34,51.4,51.32,51.38,259600.0,38.2378,38.2825,38.2229,38.2676,259600.0
2005-12-29 11:40:00,51.37,51.39,51.35,51.36,29000.0,38.2602,38.2751,38.2453,38.2527,29000.0
2005-12-29 11:50:00,51.36,51.36,51.25,51.31,69900.0,38.2527,38.2527,38.1708,38.2155,69900.0
2005-12-29 12:00:00,51.31,51.32,51.27,51.27,46700.0,38.2155,38.2229,38.1857,38.1857,46700.0
2005-12-29 12:10:00,51.25,51.29,51.19,51.19,27300.0,38.1708,38.2006,38.1261,38.1261,27300.0
2005-12-29 12:20:00,51.2,51.3,51.18,51.28,36300.0,38.1336,38.208,38.1187,38.1931,36300.0
2005-12-29 12:30:00,51.28,51.4,51.27,51.36,53000.0,38.1931,38.2825,38.1857,38.2527,53000.0
2005-12-29 12:40:00,51.34,51.42,51.34,51.38,29600.0,38.2378,38.2974,38.2378,38.2676,29600.0
2005-12-29 12:50:00,51.38,51.44,51.38,51.43,19300.0,38.2676,38.3123,38.2676,38.3049,19300.0
2005-12-29 13:00:00,51.43,51.47,51.4,51.43,39800.0,38.3049,38.3347,38.2825,38.3049,39800.0
2005-12-29 13:10:00,51.42,51.44,51.37,51.37,39400.0,38.2974,38.3123,38.2602,38.2602,39400.0
2005-12-29 13:20:00,51.37,51.38,51.34,51.35,17600.0,38.2602,38.2676,38.2378,38.2453,17600.0
2005-12-29 13:30:00,51.36,51.36,51.31,51.32,33900.0,38.2527,38.2527,38.2155,38.2229,33900.0
2005-12-29 13:40:00,51.32,51.33,51.29,51.32,37400.0,38.2229,38.2304,38.2006,38.2229,37400.0
2005-12-29 13:50:00,51.32,51.34,51.23,51.25,39700.0,38.2229,38.2378,38.1559,38.1708,39700.0
2005-12-29 14:00:00,51.25,51.33,51.24,51.3,61300.0,38.1708,38.2304,38.1634,38.208,61300.0
2005-12-29 14:10:00,51.31,51.35,51.3,51.34,34300.0,38.2155,38.2453,38.208,38.2378,34300.0
2005-12-29 14:20:00,51.34,51.39,51.33,51.35,28900.0,38.2378,38.2751,38.2304,38.2453,28900.0
2005-12-29 14:30:00,51.34,51.34,51.29,51.3,32900.0,38.2378,38.2378,38.2006,38.208,32900.0
2005-12-29 14:40:00,51.32,51.34,51.28,51.29,41200.0,38.2229,38.2378,38.1931,38.2006,41200.0
2005-12-29 14:50:00,51.29,51.33,51.27,51.29,35600.0,38.2006,38.2304,38.1857,38.2006,35600.0
2005-12-29 15:00:00,51.29,51.3,51.16,51.19,72900.0,38.2006,38.208,38.1038,38.1261,72900.0
2005-12-29 15:10:00,51.2,51.24,51.01,51.06,134600.0,38.1336,38.1634,37.9921,38.0293,134600.0
2005-12-29 15:20:00,51.04,51.11,51.03,51.1,127000.0,38.0144,38.0665,38.0069,38.0591,127000.0
2005-12-29 15:30:00,51.1,51.14,51.07,51.12,78100.0,38.0591,38.0889,38.0367,38.074,78100.0
2005-12-29 15:40:00,51.11,51.12,51.02,51.12,106700.0,38.0665,38.074,37.9995,38.074,106700.0
2005-12-29 15:50:00,51.12,51.16,51.1,51.11,114600.0,38.074,38.1038,38.0591,38.0665,114600.0
2005-12-30 09:30:00,50.82,50.93,50.78,50.91,213300.0,37.8505,37.9325,37.8207,37.9176,213300.0
2005-12-30 09:40:00,50.9,50.97,50.85,50.88,175800.0,37.9101,37.9623,37.8729,37.8952,175800.0
2005-12-30 09:50:00,50.89,50.93,50.81,50.91,97600.0,37.9027,37.9325,37.8431,37.9176,97600.0
2005-12-30 10:00:00,50.91,50.95,50.9,50.94,69400.0,37.9176,37.9474,37.9101,37.9399,69400.0
2005-12-30 10:10:00,50.93,51.05,50.93,50.99,74300.0,37.9325,38.0218,37.9325,37.9772,74300.0
2005-12-30 10:20:00,51.0,51.05,50.93,51.01,81200.0,37.9846,38.0218,37.9325,37.9921,81200.0
2005-12-30 10:30:00,51.01,51.08,51.01,51.03,167100.0,37.9921,38.0442,37.9921,38.0069,167100.0
2005-12-30 10:40:00,51.03,51.11,51.02,51.1,69400.0,38.0069,38.0665,37.9995,38.0591,69400.0
2005-12-30 10:50:00,51.12,51.14,51.05,51.11,86100.0,38.074,38.0889,38.0218,38.0665,86100.0
2005-12-30 11:00:00,51.11,51.2,51.11,51.19,117800.0,38.0665,38.1336,38.0665,38.1261,117800.0
2005-12-30 11:10:00,51.19,51.21,51.1,51.15,59100.0,38.1261,38.141,38.0591,38.0963,59100.0
2005-12-30 11:20:00,51.17,51.27,51.14,51.22,82300.0,38.1112,38.1857,38.0889,38.1485,82300.0
2005-12-30 11:30:00,51.22,51.38,51.2,51.38,119000.0,38.1485,38.2676,38.1336,38.2676,119000.0
2005-12-30 11:40:00,51.38,51.38,51.34,51.36,61300.0,38.2676,38.2676,38.2378,38.2527,61300.0
2005-12-30 11:50:00,51.36,51.38,51.31,51.36,114400.0,38.2527,38.2676,38.2155,38.2527,114400.0
2005-12-30 12:00:00,51.35,51.38,51.25,51.3,75900.0,38.2453,38.2676,38.1708,38.208,75900.0
2005-12-30 12:10:00,51.29,51.34,51.28,51.3,34200.0,38.2006,38.2378,38.1931,38.208,34200.0
2005-12-30 12:20:00,51.31,51.31,51.21,51.23,29600.0,38.2155,38.2155,38.141,38.1559,29600.0
2005-12-30 12:30:00,51.23,51.27,51.22,51.26,32200.0,38.1559,38.1857,38.1485,38.1783,32200.0
2005-12-30 12:40:00,51.25,51.29,51.24,51.26,65300.0,38.1708,38.2006,38.1634,38.1783,65300.0
2005-12-30 12:50:00,51.27,51.27,51.22,51.27,53600.0,38.1857,38.1857,38.1485,38.1857,53600.0
2005-12-30 13:00:00,51.27,51.29,51.21,51.24,31400.0,38.1857,38.2006,38.141,38.1634,31400.0
2005-12-30 13:10:00,51.24,51.25,51.22,51.24,47500.0,38.1634,38.1708,38.1485,38.1634,47500.0
2005-12-30 13:20:00,51.24,51.27,51.12,51.25,161600.0,38.1634,38.1857,38.074,38.1708,161600.0
2005-12-30 13:30:00,51.26,51.28,51.24,51.27,53500.0,38.1783,38.1931,38.1634,38.1857,53500.0
2005-12-30 13:40:00,51.27,51.32,51.23,51.27,40600.0,38.1857,38.2229,38.1559,38.1857,40600.0
2005-12-30 13:50:00,51.27,51.27,51.14,51.25,55400.0,38.1857,38.1857,38.0889,38.1708,55400.0
2005-12-30 14:00:00,51.24,51.29,51.24,51.26,51300.0,38.1634,38.2006,38.1634,38.1783,51300.0
2005-12-30 14:10:00,51.27,51.31,51.27,51.31,53500.0,38.1857,38.2155,38.1857,38.2155,53500.0
2005-12-30 14:20:00,51.3,51.34,51.29,51.31,70000.0,38.208,38.2378,38.2006,38.2155,70000.0
2005-12-30 14:30:00,51.31,51.32,51.27,51.3,57600.0,38.2155,38.2229,38.1857,38.208,57600.0
2005-12-30 14:40:00,51.3,51.32,51.28,51.3,47500.0,38.208,38.2229,38.1931,38.208,47500.0
2005-12-30 14:50:00,51.31,51.35,51.26,51.3,113800.0,38.2155,38.2453,38.1783,38.208,113800.0
2005-12-30 15:00:00,51.29,51.36,51.28,51.31,74700.0,38.2006,38.2527,38.1931,38.2155,74700.0
2005-12-30 15:10:00,51.3,51.36,51.25,51.36,78500.0,38.208,38.2527,38.1708,38.2527,78500.0
2005-12-30 15:20:00,51.35,51.51,51.34,51.48,169800.0,38.2453,38.3645,38.2378,38.3421,169800.0
2005-12-30 15:30:00,51.47,51.62,51.43,51.61,154400.0,38.3347,38.4464,38.3049,38.4389,154400.0
2005-12-30 15:40:00,51.61,51.66,51.57,51.58,178400.0,38.4389,38.4762,38.4091,38.4166,178400.0
2005-12-30 15:50:00,51.57,51.6,51.4,51.4,270000.0,38.4091,38.4315,38.2825,38.2825,270000.0
2006-01-03 09:30:00,51.7,51.78,51.41,51.45,333800.0,38.506,38.5655,38.29,38.3198,333800.0
2006-01-03 09:40:00,51.45,51.51,51.42,51.43,100500.0,38.3198,38.3645,38.2974,38.3049,100500.0
2006-01-03 09:50:00,51.43,51.45,51.32,51.36,196500.0,38.3049,38.3198,38.2229,38.2527,196500.0
2006-01-03 10:00:00,51.35,51.42,51.15,51.18,132200.0,38.2453,38.2974,38.0963,38.1187,132200.0
2006-01-03 10:10:00,51.17,51.25,51.12,51.25,145300.0,38.1112,38.1708,38.074,38.1708,145300.0
2006-01-03 10:20:00,51.25,51.3,51.15,51.15,137300.0,38.1708,38.208,38.0963,38.0963,137300.0
2006-01-03 10:30:00,51.16,51.18,51.05,51.06,190900.0,38.1038,38.1187,38.0218,38.0293,190900.0
2006-01-03 10:40:00,51.06,51.25,51.05,51.24,119500.0,38.0293,38.1708,38.0218,38.1634,119500.0
2006-01-03 10:50:00,51.24,51.27,51.15,51.26,179200.0,38.1634,38.1857,38.0963,38.1783,179200.0
2006-01-03 11:00:00,51.26,51.26,51.15,51.19,39300.0,38.1783,38.1783,38.0963,38.1261,39300.0
2006-01-03 11:10:00,51.18,51.24,51.12,51.17,192200.0,38.1187,38.1634,38.074,38.1112,192200.0
2006-01-03 11:20:00,51.18,51.33,51.16,51.32,160700.0,38.1187,38.2304,38.1038,38.2229,160700.0
2006-01-03 11:30:00,51.31,51.32,51.26,51.27,107400.0,38.2155,38.2229,38.1783,38.1857,107400.0
2006-01-03 11:40:00,51.27,51.27,51.15,51.21,72000.0,38.1857,38.1857,38.0963,38.141,72000.0
2006-01-03 11:50:00,51.21,51.24,51.16,51.23,128900.0,38.141,38.1634,38.1038,38.1559,128900.0
2006-01-03 12:00:00,51.23,51.28,51.18,51.21,74100.0,38.1559,38.1931,38.1187,38.141,74100.0
2006-01-03 12:10:00,51.22,51.25,51.13,51.16,245700.0,38.1485,38.1708,38.0814,38.1038,245700.0
2006-01-03 12:20:00,51.16,51.18,51.15,51.16,158500.0,38.1038,38.1187,38.0963,38.1038,158500.0
2006-01-03 12:30:00,51.16,51.2,51.11,51.2,123000.0,38.1038,38.1336,38.0665,38.1336,123000.0
2006-01-03 12:40:00,51.18,51.28,51.14,51.25,73600.0,38.1187,38.1931,38.0889,38.1708,73600.0
2006-01-03 12:50:00,51.27,51.35,51.2,51.3,127800.0,38.1857,38.2453,38.1336,38.208,127800.0
2006-01-03 13:00:00,51.3,51.42,51.28,51.36,158100.0,38.208,38.2974,38.1931,38.2527,158100.0
2006-01-03 13:10:00,51.36,51.4,51.28,51.4,92100.0,38.2527,38.2825,38.1931,38.2825,92100.0
2006-01-03 13:20:00,51.4,51.44,51.4,51.4,76800.0,38.2825,38.3123,38.2825,38.2825,76800.0
2006-01-03 13:30:00,51.4,51.43,51.37,51.43,141000.0,38.2825,38.3049,38.2602,38.3049,141000.0
2006-01-03 13:40:00,51.43,51.53,51.43,51.5,76000.0,38.3049,38.3793,38.3049,38.357,76000.0
2006-01-03 13:50:00,51.49,51.5,51.41,51.42,126100.0,38.3496,38.357,38.29,38.2974,126100.0
2006-01-03 14:00:00,51.41,51.75,51.41,51.75,172400.0,38.29,38.5432,38.29,38.5432,172400.0
2006-01-03 14:10:00,51.76,51.83,51.69,51.75,190900.0,38.5506,38.6028,38.4985,38.5432,190900.0
2006-01-03 14:20:00,51.75,51.94,51.75,51.89,153100.0,38.5432,38.6847,38.5432,38.6475,153100.0
2006-01-03 14:30:00,51.9,52.06,51.85,52.0,251800.0,38.6549,38.7741,38.6177,38.7294,251800.0
2006-01-03 14:40:00,52.0,52.15,51.99,52.08,224500.0,38.7294,38.8411,38.722,38.789,224500.0
2006-01-03 14:50:00,52.07,52.11,51.95,52.04,178300.0,38.7815,38.8113,38.6922,38.7592,178300.0
2006-01-03 15:00:00,52.05,52.33,52.05,52.28,375700.0,38.7666,38.9752,38.7666,38.9379,375700.0
2006-01-03 15:10:00,52.3,52.5,52.29,52.38,215100.0,38.9528,39.1018,38.9454,39.0124,215100.0
2006-01-03 15:20:00,52.39,52.43,52.34,52.42,234100.0,39.0199,39.0497,38.9826,39.0422,234100.0
2006-01-03 15:30:00,52.42,52.58,52.42,52.5,342500.0,39.0422,39.1614,39.0422,39.1018,342500.0
2006-01-03 15:40:00,52.5,52.54,52.49,52.5,370000.0,39.1018,39.1316,39.0944,39.1018,370000.0
2006-01-03 15:50:00,52.5,52.58,52.5,52.58,395200.0,39.1018,39.1614,39.1018,39.1614,395200.0
2006-01-04 09:30:00,52.44,52.57,52.36,52.4,297500.0,39.1473,39.2444,39.0876,39.1175,297500.0
2006-01-04 09:40:00,52.41,52.52,52.35,52.49,182800.0,39.1249,39.2071,39.0801,39.1847,182800.0
2006-01-04 09:50:00,52.49,52.52,52.19,52.25,208000.0,39.1847,39.2071,38.9607,39.0055,208000.0
2006-01-04 10:00:00,52.27,52.36,52.23,52.36,312900.0,39.0204,39.0876,38.9906,39.0876,312900.0
2006-01-04 10:10:00,52.32,52.36,52.21,52.3,355300.0,39.0577,39.0876,38.9756,39.0428,355300.0
2006-01-04 10:20:00,52.3,52.41,52.29,52.29,187100.0,39.0428,39.1249,39.0354,39.0354,187100.0
2006-01-04 10:30:00,52.3,52.3,52.18,52.2,92900.0,39.0428,39.0428,38.9532,38.9682,92900.0
2006-01-04 10:40:00,52.21,52.21,52.03,52.14,180700.0,38.9756,38.9756,38.8413,38.9234,180700.0
2006-01-04 10:50:00,52.16,52.19,52.07,52.08,175800.0,38.9383,38.9607,38.8711,38.8786,175800.0
2006-01-04 11:00:00,52.1,52.17,52.06,52.13,179900.0,38.8935,38.9458,38.8637,38.9159,179900.0
2006-01-04 11:10:00,52.13,52.21,52.08,52.2,55100.0,38.9159,38.9756,38.8786,38.9682,55100.0
2006-01-04 11:20:00,52.2,52.22,52.15,52.21,137500.0,38.9682,38.9831,38.9308,38.9756,137500.0
2006-01-04 11:30:00,52.21,52.25,52.16,52.19,71600.0,38.9756,39.0055,38.9383,38.9607,71600.0
2006-01-04 11:40:00,52.2,52.23,52.14,52.23,70200.0,38.9682,38.9906,38.9234,38.9906,70200.0
2006-01-04 11:50:00,52.23,52.24,52.15,52.2,102100.0,38.9906,38.998,38.9308,38.9682,102100.0
2006-01-04 12:00:00,52.2,52.2,52.13,52.13,85500.0,38.9682,38.9682,38.9159,38.9159,85500.0
2006-01-04 12:10:00,52.14,52.2,52.13,52.16,104900.0,38.9234,38.9682,38.9159,38.9383,104900.0
2006-01-04 12:20:00,52.16,52.2,52.11,52.14,70200.0,38.9383,38.9682,38.901,38.9234,70200.0
2006-01-04 12:30:00,52.15,52.15,52.1,52.11,74900.0,38.9308,38.9308,38.8935,38.901,74900.0
2006-01-04 12:40:00,52.13,52.2,52.1,52.11,91300.0,38.9159,38.9682,38.8935,38.901,91300.0
2006-01-04 12:50:00,52.11,52.15,52.08,52.13,38800.0,38.901,38.9308,38.8786,38.9159,38800.0
2006-01-04 13:00:00,52.14,52.14,52.01,52.06,81000.0,38.9234,38.9234,38.8263,38.8637,81000.0
2006-01-04 13:10:00,52.07,52.11,52.02,52.06,59400.0,38.8711,38.901,38.8338,38.8637,59400.0
2006-01-04 13:20:00,52.06,52.12,52.04,52.1,60100.0,38.8637,38.9084,38.8487,38.8935,60100.0
2006-01-04 13:30:00,52.1,52.13,52.0,52.03,81200.0,38.8935,38.9159,38.8189,38.8413,81200.0
2006-01-04 13:40:00,52.04,52.09,52.02,52.07,53600.0,38.8487,38.886,38.8338,38.8711,53600.0
2006-01-04 13:50:00,52.08,52.08,52.0,52.01,68100.0,38.8786,38.8786,38.8189,38.8263,68100.0
2006-01-04 14:00:00,52.02,52.04,51.98,51.98,73500.0,38.8338,38.8487,38.8039,38.8039,73500.0
2006-01-04 14:10:00,51.99,52.0,51.89,51.89,143400.0,38.8114,38.8189,38.7367,38.7367,143400.0
2006-01-04 14:20:00,51.89,51.93,51.81,51.87,131600.0,38.7367,38.7666,38.677,38.7218,131600.0
2006-01-04 14:30:00,51.87,51.9,51.86,51.9,142700.0,38.7218,38.7442,38.7144,38.7442,142700.0
2006-01-04 14:40:00,51.9,51.99,51.86,51.98,227400.0,38.7442,38.8114,38.7144,38.8039,227400.0
2006-01-04 14:50:00,51.98,51.98,51.89,51.9,71100.0,38.8039,38.8039,38.7367,38.7442,71100.0
2006-01-04 15:00:00,51.9,51.93,51.87,51.92,249400.0,38.7442,38.7666,38.7218,38.7591,249400.0
2006-01-04 15:10:00,51.92,51.95,51.89,51.94,178500.0,38.7591,38.7815,38.7367,38.7741,178500.0
2006-01-04 15:20:00,51.95,52.07,51.93,52.06,161900.0,38.7815,38.8711,38.7666,38.8637,161900.0
2006-01-04 15:30:00,52.06,52.14,52.01,52.02,130800.0,38.8637,38.9234,38.8263,38.8338,130800.0
2006-01-04 15:40:00,52.02,52.05,51.89,51.91,213200.0,38.8338,38.8562,38.7367,38.7517,213200.0
2006-01-04 15:50:00,51.92,52.05,51.91,51.95,302600.0,38.7591,38.8562,38.7517,38.7815,302600.0
2006-01-05 09:30:00,51.9,52.33,51.9,52.19,201900.0,38.7442,39.0652,38.7442,38.9607,201900.0
2006-01-05 09:40:00,52.2,52.22,52.07,52.17,114400.0,38.9682,38.9831,38.8711,38.9458,114400.0
2006-01-05 09:50:00,52.15,52.29,52.15,52.24,86200.0,38.9308,39.0354,38.9308,38.998,86200.0
2006-01-05 10:00:00,52.26,52.46,52.26,52.39,110800.0,39.013,39.1623,39.013,39.11,110800.0
2006-01-05 10:10:00,52.4,52.43,52.26,52.29,159200.0,39.1175,39.1399,39.013,39.0354,159200.0
2006-01-05 10:20:00,52.3,52.41,52.29,52.33,90800.0,39.0428,39.1249,39.0354,39.0652,90800.0
2006-01-05 10:30:00,52.34,52.41,52.27,52.29,88500.0,39.0727,39.1249,39.0204,39.0354,88500.0
2006-01-05 10:40:00,52.27,52.35,52.21,52.34,86200.0,39.0204,39.0801,38.9756,39.0727,86200.0
2006-01-05 10:50:00,52.33,52.35,52.22,52.26,56300.0,39.0652,39.0801,38.9831,39.013,56300.0
2006-01-05 11:00:00,52.28,52.39,52.25,52.34,101400.0,39.0279,39.11,39.0055,39.0727,101400.0
2006-01-05 11:10:00,52.35,52.35,52.25,52.31,91500.0,39.0801,39.0801,39.0055,39.0503,91500.0
2006-01-05 11:20:00,52.32,52.36,52.26,52.32,87000.0,39.0577,39.0876,39.013,39.0577,87000.0
2006-01-05 11:30:00,52.32,52.42,52.3,52.36,58200.0,39.0577,39.1324,39.0428,39.0876,58200.0
2006-01-05 11:40:00,52.37,52.42,52.33,52.35,50500.0,39.0951,39.1324,39.0652,39.0801,50500.0
2006-01-05 11:50:00,52.35,52.38,52.34,52.37,56800.0,39.0801,39.1025,39.0727,39.0951,56800.0
2006-01-05 12:00:00,52.37,52.48,52.3,52.44,90900.0,39.0951,39.1772,39.0428,39.1473,90900.0
2006-01-05 12:10:00,52.43,52.46,52.38,52.44,71200.0,39.1399,39.1623,39.1025,39.1473,71200.0
2006-01-05 12:20:00,52.43,52.47,52.35,52.39,40800.0,39.1399,39.1697,39.0801,39.11,40800.0
2006-01-05 12:30:00,52.38,52.42,52.38,52.39,81900.0,39.1025,39.1324,39.1025,39.11,81900.0
2006-01-05 12:40:00,52.4,52.42,52.31,52.34,66800.0,39.1175,39.1324,39.0503,39.0727,66800.0
2006-01-05 12:50:00,52.34,52.37,52.28,52.28,71600.0,39.0727,39.0951,39.0279,39.0279,71600.0
2006-01-05 13:00:00,52.26,52.41,52.25,52.41,135100.0,39.013,39.1249,39.0055,39.1249,135100.0
2006-01-05 13:10:00,52.41,52.41,52.3,52.34,80000.0,39.1249,39.1249,39.0428,39.0727,80000.0
2006-01-05 13:20:00,52.33,52.45,52.31,52.44,136900.0,39.0652,39.1548,39.0503,39.1473,136900.0
2006-01-05 13:30:00,52.44,52.46,52.41,52.41,74300.0,39.1473,39.1623,39.1249,39.1249,74300.0
2006-01-05 13:40:00,52.42,52.47,52.41,52.46,47300.0,39.1324,39.1697,39.1249,39.1623,47300.0
2006-01-05 13:50:00,52.46,52.47,52.4,52.45,113500.0,39.1623,39.1697,39.1175,39.1548,113500.0
2006-01-05 14:00:00,52.44,52.45,52.35,52.39,43600.0,39.1473,39.1548,39.0801,39.11,43600.0
2006-01-05 14:10:00,52.38,52.42,52.33,52.33,92700.0,39.1025,39.1324,39.0652,39.0652,92700.0
2006-01-05 14:20:00,52.33,52.4,52.26,52.28,81000.0,39.0652,39.1175,39.013,39.0279,81000.0
2006-01-05 14:30:00,52.27,52.34,52.26,52.32,50200.0,39.0204,39.0727,39.013,39.0577,50200.0
2006-01-05 14:40:00,52.32,52.34,52.16,52.28,83300.0,39.0577,39.0727,38.9383,39.0279,83300.0
2006-01-05 14:50:00,52.27,52.35,52.23,52.3,101200.0,39.0204,39.0801,38.9906,39.0428,101200.0
2006-01-05 15:00:00,52.3,52.31,52.25,52.28,105000.0,39.0428,39.0503,39.0055,39.0279,105000.0
2006-01-05 15:10:00,52.25,52.39,52.25,52.37,91100.0,39.0055,39.11,39.0055,39.0951,91100.0
2006-01-05 15:20:00,52.39,52.39,52.3,52.35,108800.0,39.11,39.11,39.0428,39.0801,108800.0
2006-01-05 15:30:00,52.36,52.41,52.36,52.41,81400.0,39.0876,39.1249,39.0876,39.1249,81400.0
2006-01-05 15:40:00,52.4,52.49,52.4,52.49,171500.0,39.1175,39.1847,39.1175,39.1847,171500.0
2006-01-05 15:50:00,52.49,52.5,52.41,52.49,228700.0,39.1847,39.1921,39.1249,39.1847,228700.0
2006-01-06 09:30:00,52.64,52.78,52.62,52.62,260700.0,39.2966,39.4011,39.2817,39.2817,260700.0
2006-01-06 09:40:00,52.6,52.71,52.48,52.65,135600.0,39.2668,39.3489,39.1772,39.3041,135600.0
2006-01-06 09:50:00,52.65,52.71,52.6,52.64,143900.0,39.3041,39.3489,39.2668,39.2966,143900.0
2006-01-06 10:00:00,52.63,52.63,52.43,52.45,79000.0,39.2892,39.2892,39.1399,39.1548,79000.0
2006-01-06 10:10:00,52.46,52.56,52.41,52.46,65800.0,39.1623,39.2369,39.1249,39.1623,65800.0
2006-01-06 10:20:00,52.46,52.51,52.35,52.4,93700.0,39.1623,39.1996,39.0801,39.1175,93700.0
2006-01-06 10:30:00,52.43,52.47,52.38,52.39,63100.0,39.1399,39.1697,39.1025,39.11,63100.0
2006-01-06 10:40:00,52.4,52.53,52.39,52.46,69200.0,39.1175,39.2145,39.11,39.1623,69200.0
2006-01-06 10:50:00,52.46,52.58,52.35,52.38,38200.0,39.1623,39.2518,39.0801,39.1025,38200.0
2006-01-06 11:00:00,52.38,52.41,52.32,52.32,41400.0,39.1025,39.1249,39.0577,39.0577,41400.0
2006-01-06 11:10:00,52.32,52.49,52.28,52.47,144100.0,39.0577,39.1847,39.0279,39.1697,144100.0
2006-01-06 11:20:00,52.45,52.6,52.44,52.6,68400.0,39.1548,39.2668,39.1473,39.2668,68400.0
2006-01-06 11:30:00,52.58,52.65,52.55,52.63,79800.0,39.2518,39.3041,39.2294,39.2892,79800.0
2006-01-06 11:40:00,52.64,52.64,52.58,52.59,39700.0,39.2966,39.2966,39.2518,39.2593,39700.0
2006-01-06 11:50:00,52.59,52.6,52.56,52.6,35100.0,39.2593,39.2668,39.2369,39.2668,35100.0
2006-01-06 12:00:00,52.59,52.6,52.52,52.53,61200.0,39.2593,39.2668,39.2071,39.2145,61200.0
2006-01-06 12:10:00,52.53,52.58,52.52,52.57,27700.0,39.2145,39.2518,39.2071,39.2444,27700.0
2006-01-06 12:20:00,52.58,52.69,52.58,52.66,56600.0,39.2518,39.334,39.2518,39.3116,56600.0
2006-01-06 12:30:00,52.67,52.71,52.65,52.68,45000.0,39.319,39.3489,39.3041,39.3265,45000.0
2006-01-06 12:40:00,52.68,52.72,52.67,52.67,31900.0,39.3265,39.3564,39.319,39.319,31900.0
2006-01-06 12:50:00,52.69,52.69,52.62,52.63,35800.0,39.334,39.334,39.2817,39.2892,35800.0
2006-01-06 13:00:00,52.63,52.63,52.6,52.6,26000.0,39.2892,39.2892,39.2668,39.2668,26000.0
2006-01-06 13:10:00,52.6,52.6,52.56,52.59,22900.0,39.2668,39.2668,39.2369,39.2593,22900.0
2006-01-06 13:20:00,52.6,52.66,52.57,52.65,27200.0,39.2668,39.3116,39.2444,39.3041,27200.0
2006-01-06 13:30:00,52.65,52.66,52.59,52.64,74700.0,39.3041,39.3116,39.2593,39.2966,74700.0
2006-01-06 13:40:00,52.65,52.78,52.63,52.75,79500.0,39.3041,39.4011,39.2892,39.3788,79500.0
2006-01-06 13:50:00,52.75,52.87,52.71,52.73,99300.0,39.3788,39.4683,39.3489,39.3638,99300.0
2006-01-06 14:00:00,52.75,52.76,52.66,52.71,127000.0,39.3788,39.3862,39.3116,39.3489,127000.0
2006-01-06 14:10:00,52.73,52.8,52.66,52.74,146700.0,39.3638,39.4161,39.3116,39.3713,146700.0
2006-01-06 14:20:00,52.74,52.77,52.68,52.71,98200.0,39.3713,39.3937,39.3265,39.3489,98200.0
2006-01-06 14:30:00,52.7,52.71,52.67,52.69,58900.0,39.3414,39.3489,39.319,39.334,58900.0
2006-01-06 14:40:00,52.69,52.73,52.65,52.68,124400.0,39.334,39.3638,39.3041,39.3265,124400.0
2006-01-06 14:50:00,52.69,52.7,52.66,52.66,65400.0,39.334,39.3414,39.3116,39.3116,65400.0
2006-01-06 15:00:00,52.66,52.73,52.64,52.66,104300.0,39.3116,39.3638,39.2966,39.3116,104300.0
2006-01-06 15:10:00,52.65,52.66,52.63,52.65,42000.0,39.3041,39.3116,39.2892,39.3041,42000.0
2006-01-06 15:20:00,52.64,52.7,52.55,52.58,119500.0,39.2966,39.3414,39.2294,39.2518,119500.0
2006-01-06 15:30:00,52.59,52.59,52.5,52.54,147500.0,39.2593,39.2593,39.1921,39.222,147500.0
2006-01-06 15:40:00,52.54,52.67,52.53,52.61,195700.0,39.222,39.319,39.2145,39.2742,195700.0
2006-01-06 15:50:00,52.61,52.69,52.6,52.68,718900.0,39.2742,39.334,39.2668,39.3265,718900.0
2006-01-09 09:30:00,52.82,53.05,52.82,53.05,303700.0,39.431,39.6027,39.431,39.6027,303700.0
2006-01-09 09:40:00,53.05,53.2,52.97,53.18,289300.0,39.6027,39.7147,39.543,39.6998,289300.0
2006-01-09 09:50:00,53.18,53.24,53.04,53.17,242000.0,39.6998,39.7445,39.5952,39.6923,242000.0
2006-01-09 10:00:00,53.17,53.18,53.02,53.15,158300.0,39.6923,39.6998,39.5803,39.6774,158300.0
2006-01-09 10:10:00,53.16,53.32,53.16,53.32,161000.0,39.6848,39.8043,39.6848,39.8043,161000.0
2006-01-09 10:20:00,53.3,53.39,53.28,53.36,139400.0,39.7893,39.8565,39.7744,39.8341,139400.0
2006-01-09 10:30:00,53.34,53.44,53.31,53.44,177600.0,39.8192,39.8938,39.7968,39.8938,177600.0
2006-01-09 10:40:00,53.43,53.52,53.36,53.39,168100.0,39.8864,39.9536,39.8341,39.8565,168100.0
2006-01-09 10:50:00,53.38,53.39,53.28,53.28,69300.0,39.8491,39.8565,39.7744,39.7744,69300.0
2006-01-09 11:00:00,53.28,53.42,53.28,53.39,136400.0,39.7744,39.8789,39.7744,39.8565,136400.0
2006-01-09 11:10:00,53.37,53.41,53.34,53.4,149600.0,39.8416,39.8715,39.8192,39.864,149600.0
2006-01-09 11:20:00,53.39,53.52,53.39,53.51,141000.0,39.8565,39.9536,39.8565,39.9461,141000.0
2006-01-09 11:30:00,53.51,53.51,53.4,53.48,120200.0,39.9461,39.9461,39.864,39.9237,120200.0
2006-01-09 11:40:00,53.49,53.6,53.45,53.57,96600.0,39.9312,40.0133,39.9013,39.9909,96600.0
2006-01-09 11:50:00,53.58,53.68,53.57,53.67,126600.0,39.9984,40.073,39.9909,40.0655,126600.0
2006-01-09 12:00:00,53.67,53.75,53.66,53.72,150900.0,40.0655,40.1253,40.0581,40.1029,150900.0
2006-01-09 12:10:00,53.72,53.74,53.71,53.73,101300.0,40.1029,40.1178,40.0954,40.1103,101300.0
2006-01-09 12:20:00,53.72,53.73,53.67,53.67,58500.0,40.1029,40.1103,40.0655,40.0655,58500.0
2006-01-09 12:30:00,53.67,53.72,53.65,53.71,65900.0,40.0655,40.1029,40.0506,40.0954,65900.0
2006-01-09 12:40:00,53.69,53.82,53.69,53.8,121200.0,40.0805,40.1775,40.0805,40.1626,121200.0
2006-01-09 12:50:00,53.81,53.81,52.68,53.79,98100.0,40.1701,40.1701,39.3265,40.1551,98100.0
2006-01-09 13:00:00,53.78,53.79,53.75,53.75,90700.0,40.1477,40.1551,40.1253,40.1253,90700.0
2006-01-09 13:10:00,53.75,53.78,53.7,53.71,89100.0,40.1253,40.1477,40.0879,40.0954,89100.0
2006-01-09 13:20:00,53.71,53.75,53.62,53.65,79900.0,40.0954,40.1253,40.0282,40.0506,79900.0
2006-01-09 13:30:00,53.65,53.78,53.62,53.76,64900.0,40.0506,40.1477,40.0282,40.1327,64900.0
2006-01-09 13:40:00,53.75,53.91,53.73,53.85,122700.0,40.1253,40.2447,40.1103,40.1999,122700.0
2006-01-09 13:50:00,53.85,53.9,53.83,53.86,124300.0,40.1999,40.2372,40.185,40.2074,124300.0
2006-01-09 14:00:00,53.86,53.87,53.79,53.84,93800.0,40.2074,40.2148,40.1551,40.1925,93800.0
2006-01-09 14:10:00,53.84,53.85,53.78,53.8,158200.0,40.1925,40.1999,40.1477,40.1626,158200.0
2006-01-09 14:20:00,53.79,53.8,53.75,53.75,127600.0,40.1551,40.1626,40.1253,40.1253,127600.0
2006-01-09 14:30:00,53.75,53.78,53.73,53.73,120800.0,40.1253,40.1477,40.1103,40.1103,120800.0
2006-01-09 14:40:00,53.75,53.75,53.64,53.64,105600.0,40.1253,40.1253,40.0431,40.0431,105600.0
2006-01-09 14:50:00,53.65,53.73,53.64,53.69,120900.0,40.0506,40.1103,40.0431,40.0805,120900.0
2006-01-09 15:00:00,53.7,53.75,53.66,53.75,126500.0,40.0879,40.1253,40.0581,40.1253,126500.0
2006-01-09 15:10:00,53.76,53.8,53.75,53.76,155000.0,40.1327,40.1626,40.1253,40.1327,155000.0
2006-01-09 15:20:00,53.77,53.79,53.72,53.76,146400.0,40.1402,40.1551,40.1029,40.1327,146400.0
2006-01-09 15:30:00,53.76,53.95,53.75,53.9,375000.0,40.1327,40.2746,40.1253,40.2372,375000.0
2006-01-09 15:40:00,53.89,53.96,53.89,53.94,247700.0,40.2298,40.282,40.2298,40.2671,247700.0
2006-01-09 15:50:00,53.94,53.98,53.92,53.93,363400.0,40.2671,40.297,40.2522,40.2596,363400.0
2006-01-10 09:30:00,53.58,53.75,53.58,53.71,463700.0,39.9984,40.1253,39.9984,40.0954,463700.0
2006-01-10 09:40:00,53.71,53.8,53.68,53.79,169600.0,40.0954,40.1626,40.073,40.1551,169600.0
2006-01-10 09:50:00,53.79,53.79,53.6,53.69,197200.0,40.1551,40.1551,40.0133,40.0805,197200.0
2006-01-10 10:00:00,53.68,53.75,53.51,53.53,161300.0,40.073,40.1253,39.9461,39.961,161300.0
2006-01-10 10:10:00,53.53,53.72,53.53,53.67,125700.0,39.961,40.1029,39.961,40.0655,125700.0
2006-01-10 10:20:00,53.67,53.71,53.62,53.65,134100.0,40.0655,40.0954,40.0282,40.0506,134100.0
2006-01-10 10:30:00,53.65,53.77,53.64,53.72,90600.0,40.0506,40.1402,40.0431,40.1029,90600.0
2006-01-10 10:40:00,53.72,53.77,53.7,53.7,67100.0,40.1029,40.1402,40.0879,40.0879,67100.0
2006-01-10 10:50:00,53.7,53.75,53.69,53.71,105100.0,40.0879,40.1253,40.0805,40.0954,105100.0
2006-01-10 11:00:00,53.71,53.71,53.59,53.61,105100.0,40.0954,40.0954,40.0058,40.0208,105100.0
2006-01-10 11:10:00,53.61,53.65,53.54,53.64,74800.0,40.0208,40.0506,39.9685,40.0431,74800.0
2006-01-10 11:20:00,53.63,53.65,53.56,53.6,51300.0,40.0357,40.0506,39.9834,40.0133,51300.0
2006-01-10 11:30:00,53.62,53.63,53.57,53.59,153300.0,40.0282,40.0357,39.9909,40.0058,153300.0
2006-01-10 11:40:00,53.59,53.66,53.57,53.61,64700.0,40.0058,40.0581,39.9909,40.0208,64700.0
2006-01-10 11:50:00,53.6,53.62,53.57,53.62,30200.0,40.0133,40.0282,39.9909,40.0282,30200.0
2006-01-10 12:00:00,53.61,53.67,53.59,53.64,42200.0,40.0208,40.0655,40.0058,40.0431,42200.0
2006-01-10 12:10:00,53.65,53.71,53.64,53.7,40200.0,40.0506,40.0954,40.0431,40.0879,40200.0
2006-01-10 12:20:00,53.69,53.7,53.64,53.64,126600.0,40.0805,40.0879,40.0431,40.0431,126600.0
2006-01-10 12:30:00,53.66,53.7,53.64,53.65,435800.0,40.0581,40.0879,40.0431,40.0506,435800.0
2006-01-10 12:40:00,53.65,53.68,53.64,53.68,169900.0,40.0506,40.073,40.0431,40.073,169900.0
2006-01-10 12:50:00,53.67,53.68,53.64,53.67,37600.0,40.0655,40.073,40.0431,40.0655,37600.0
2006-01-10 13:00:00,53.66,53.73,53.57,53.71,79900.0,40.0581,40.1103,39.9909,40.0954,79900.0
2006-01-10 13:10:00,53.69,53.78,53.69,53.78,64100.0,40.0805,40.1477,40.0805,40.1477,64100.0
2006-01-10 13:20:00,53.78,53.9,53.78,53.85,82800.0,40.1477,40.2372,40.1477,40.1999,82800.0
2006-01-10 13:30:00,53.86,53.91,53.84,53.86,140800.0,40.2074,40.2447,40.1925,40.2074,140800.0
2006-01-10 13:40:00,53.86,53.9,53.85,53.86,56600.0,40.2074,40.2372,40.1999,40.2074,56600.0
2006-01-10 13:50:00,53.85,53.87,53.79,53.85,135500.0,40.1999,40.2148,40.1551,40.1999,135500.0
2006-01-10 14:00:00,53.83,53.84,53.78,53.78,74900.0,40.185,40.1925,40.1477,40.1477,74900.0
2006-01-10 14:10:00,53.79,53.79,53.71,53.73,84600.0,40.1551,40.1551,40.0954,40.1103,84600.0
2006-01-10 14:20:00,53.73,53.79,53.7,53.7,87400.0,40.1103,40.1551,40.0879,40.0879,87400.0
2006-01-10 14:30:00,53.7,53.73,53.65,53.7,90400.0,40.0879,40.1103,40.0506,40.0879,90400.0
2006-01-10 14:40:00,53.67,53.71,53.64,53.71,66500.0,40.0655,40.0954,40.0431,40.0954,66500.0
2006-01-10 14:50:00,53.7,53.7,53.64,53.66,55100.0,40.0879,40.0879,40.0431,40.0581,55100.0
2006-01-10 15:00:00,53.66,53.69,53.65,53.68,134800.0,40.0581,40.0805,40.0506,40.073,134800.0
2006-01-10 15:10:00,53.67,53.71,53.65,53.71,78600.0,40.0655,40.0954,40.0506,40.0954,78600.0
2006-01-10 15:20:00,53.71,53.79,53.68,53.77,85300.0,40.0954,40.1551,40.073,40.1402,85300.0
2006-01-10 15:30:00,53.78,53.83,53.75,53.8,79600.0,40.1477,40.185,40.1253,40.1626,79600.0
2006-01-10 15:40:00,53.81,53.89,53.76,53.89,101500.0,40.1701,40.2298,40.1327,40.2298,101500.0
2006-01-10 15:50:00,53.9,53.9,53.82,53.87,149100.0,40.2372,40.2372,40.1775,40.2148,149100.0
2006-01-11 09:30:00,53.7,53.82,53.62,53.64,140300.0,40.0879,40.1775,40.0282,40.0431,140300.0
2006-01-11 09:40:00,53.7,53.73,53.64,53.68,156000.0,40.0879,40.1103,40.0431,40.073,156000.0
2006-01-11 09:50:00,53.69,53.73,53.64,53.69,196500.0,40.0805,40.1103,40.0431,40.0805,196500.0
2006-01-11 10:00:00,53.68,53.69,53.58,53.6,245300.0,40.073,40.0805,39.9984,40.0133,245300.0
2006-01-11 10:10:00,53.6,53.67,53.57,53.6,291800.0,40.0133,40.0655,39.9909,40.0133,291800.0
2006-01-11 10:20:00,53.6,53.62,53.51,53.55,74500.0,40.0133,40.0282,39.9461,39.976,74500.0
2006-01-11 10:30:00,53.57,53.63,53.48,53.58,64500.0,39.9909,40.0357,39.9237,39.9984,64500.0
2006-01-11 10:40:00,53.6,53.63,53.51,53.56,72100.0,40.0133,40.0357,39.9461,39.9834,72100.0
2006-01-11 10:50:00,53.56,53.58,53.42,53.45,73900.0,39.9834,39.9984,39.8789,39.9013,73900.0
2006-01-11 11:00:00,53.45,53.5,53.44,53.47,72800.0,39.9013,39.9386,39.8938,39.9162,72800.0
2006-01-11 11:10:00,53.46,53.53,53.45,53.51,50900.0,39.9088,39.961,39.9013,39.9461,50900.0
2006-01-11 11:20:00,53.5,53.6,53.5,53.59,166200.0,39.9386,40.0133,39.9386,40.0058,166200.0
2006-01-11 11:30:00,53.6,53.68,53.57,53.65,142100.0,40.0133,40.073,39.9909,40.0506,142100.0
2006-01-11 11:40:00,53.65,53.65,53.57,53.59,60000.0,40.0506,40.0506,39.9909,40.0058,60000.0
2006-01-11 11:50:00,53.59,53.64,53.56,53.6,81000.0,40.0058,40.0431,39.9834,40.0133,81000.0
2006-01-11 12:00:00,53.6,53.69,53.59,53.66,42200.0,40.0133,40.0805,40.0058,40.0581,42200.0
2006-01-11 12:10:00,53.66,53.73,53.63,53.67,27100.0,40.0581,40.1103,40.0357,40.0655,27100.0
2006-01-11 12:20:00,53.69,53.72,53.66,53.67,59600.0,40.0805,40.1029,40.0581,40.0655,59600.0
2006-01-11 12:30:00,53.67,53.67,53.6,53.64,519300.0,40.0655,40.0655,40.0133,40.0431,519300.0
2006-01-11 12:40:00,53.65,53.66,53.58,53.61,72800.0,40.0506,40.0581,39.9984,40.0208,72800.0
2006-01-11 12:50:00,53.59,53.66,53.57,53.57,47700.0,40.0058,40.0581,39.9909,39.9909,47700.0
2006-01-11 13:00:00,53.56,53.61,53.51,53.51,50700.0,39.9834,40.0208,39.9461,39.9461,50700.0
2006-01-11 13:10:00,53.52,53.58,53.46,53.58,67200.0,39.9536,39.9984,39.9088,39.9984,67200.0
2006-01-11 13:20:00,53.59,53.63,53.55,53.57,76700.0,40.0058,40.0357,39.976,39.9909,76700.0
2006-01-11 13:30:00,53.57,53.62,53.55,53.61,22300.0,39.9909,40.0282,39.976,40.0208,22300.0
2006-01-11 13:40:00,53.61,53.67,53.58,53.59,158800.0,40.0208,40.0655,39.9984,40.0058,158800.0
2006-01-11 13:50:00,53.6,53.68,53.57,53.65,64800.0,40.0133,40.073,39.9909,40.0506,64800.0
2006-01-11 14:00:00,53.68,53.68,53.58,53.6,219500.0,40.073,40.073,39.9984,40.0133,219500.0
2006-01-11 14:10:00,53.6,53.68,53.6,53.65,57200.0,40.0133,40.073,40.0133,40.0506,57200.0
2006-01-11 14:20:00,53.65,53.66,53.59,53.62,30100.0,40.0506,40.0581,40.0058,40.0282,30100.0
2006-01-11 14:30:00,53.62,53.62,53.58,53.62,92100.0,40.0282,40.0282,39.9984,40.0282,92100.0
2006-01-11 14:40:00,53.63,53.65,53.61,53.62,39400.0,40.0357,40.0506,40.0208,40.0282,39400.0
2006-01-11 14:50:00,53.62,53.64,53.59,53.62,119600.0,40.0282,40.0431,40.0058,40.0282,119600.0
2006-01-11 15:00:00,53.61,53.64,53.59,53.61,101400.0,40.0208,40.0431,40.0058,40.0208,101400.0
2006-01-11 15:10:00,53.62,53.64,53.61,53.62,37700.0,40.0282,40.0431,40.0208,40.0282,37700.0
2006-01-11 15:20:00,53.61,53.65,53.6,53.64,64600.0,40.0208,40.0506,40.0133,40.0431,64600.0
2006-01-11 15:30:00,53.64,53.64,53.59,53.6,87500.0,40.0431,40.0431,40.0058,40.0133,87500.0
2006-01-11 15:40:00,53.6,53.6,53.54,53.56,206000.0,40.0133,40.0133,39.9685,39.9834,206000.0
2006-01-11 15:50:00,53.54,53.6,53.53,53.58,143000.0,39.9685,40.0133,39.961,39.9984,143000.0
2006-01-12 09:30:00,53.58,53.7,53.49,53.66,134000.0,39.9984,40.0879,39.9312,40.0581,134000.0
2006-01-12 09:40:00,53.66,53.68,53.51,53.57,108200.0,40.0581,40.073,39.9461,39.9909,108200.0
2006-01-12 09:50:00,53.57,53.59,53.41,53.48,74900.0,39.9909,40.0058,39.8715,39.9237,74900.0
2006-01-12 10:00:00,53.47,53.52,53.36,53.4,111700.0,39.9162,39.9536,39.8341,39.864,111700.0
2006-01-12 10:10:00,53.37,53.4,53.32,53.39,43800.0,39.8416,39.864,39.8043,39.8565,43800.0
2006-01-12 10:20:00,53.39,53.43,53.35,53.39,41400.0,39.8565,39.8864,39.8267,39.8565,41400.0
2006-01-12 10:30:00,53.39,53.39,53.25,53.34,65300.0,39.8565,39.8565,39.752,39.8192,65300.0
2006-01-12 10:40:00,53.34,53.42,53.32,53.42,47100.0,39.8192,39.8789,39.8043,39.8789,47100.0
2006-01-12 10:50:00,53.42,53.52,53.41,53.47,115900.0,39.8789,39.9536,39.8715,39.9162,115900.0
2006-01-12 11:00:00,53.47,53.5,53.41,53.41,59400.0,39.9162,39.9386,39.8715,39.8715,59400.0
2006-01-12 11:10:00,53.41,53.43,53.37,53.39,39800.0,39.8715,39.8864,39.8416,39.8565,39800.0
2006-01-12 11:20:00,53.38,53.44,53.35,53.43,29400.0,39.8491,39.8938,39.8267,39.8864,29400.0
2006-01-12 11:30:00,53.43,53.57,53.43,53.53,87500.0,39.8864,39.9909,39.8864,39.961,87500.0
2006-01-12 11:40:00,53.55,53.59,53.52,53.59,170400.0,39.976,40.0058,39.9536,40.0058,170400.0
2006-01-12 11:50:00,53.59,53.61,53.58,53.6,81500.0,40.0058,40.0208,39.9984,40.0133,81500.0
2006-01-12 12:00:00,53.6,53.62,53.57,53.57,46200.0,40.0133,40.0282,39.9909,39.9909,46200.0
2006-01-12 12:10:00,53.56,53.58,53.55,53.56,30500.0,39.9834,39.9984,39.976,39.9834,30500.0
2006-01-12 12:20:00,53.56,53.6,53.5,53.52,30100.0,39.9834,40.0133,39.9386,39.9536,30100.0
2006-01-12 12:30:00,53.51,53.59,53.5,53.57,35000.0,39.9461,40.0058,39.9386,39.9909,35000.0
2006-01-12 12:40:00,53.57,53.64,53.57,53.62,20500.0,39.9909,40.0431,39.9909,40.0282,20500.0
2006-01-12 12:50:00,53.61,53.63,53.56,53.57,29700.0,40.0208,40.0357,39.9834,39.9909,29700.0
2006-01-12 13:00:00,53.57,53.61,53.55,53.6,14700.0,39.9909,40.0208,39.976,40.0133,14700.0
2006-01-12 13:10:00,53.61,53.64,53.61,53.61,27000.0,40.0208,40.0431,40.0208,40.0208,27000.0
2006-01-12 13:20:00,53.61,53.63,53.57,53.58,30000.0,40.0208,40.0357,39.9909,39.9984,30000.0
2006-01-12 13:30:00,53.58,53.65,53.58,53.64,54600.0,39.9984,40.0506,39.9984,40.0431,54600.0
2006-01-12 13:40:00,53.64,53.67,53.63,53.67,45400.0,40.0431,40.0655,40.0357,40.0655,45400.0
2006-01-12 13:50:00,53.67,53.67,53.54,53.59,45000.0,40.0655,40.0655,39.9685,40.0058,45000.0
2006-01-12 14:00:00,53.58,53.59,53.52,53.55,57100.0,39.9984,40.0058,39.9536,39.976,57100.0
2006-01-12 14:10:00,53.53,53.59,53.49,53.58,67000.0,39.961,40.0058,39.9312,39.9984,67000.0
2006-01-12 14:20:00,53.58,53.61,53.58,53.6,106700.0,39.9984,40.0208,39.9984,40.0133,106700.0
2006-01-12 14:30:00,53.61,53.69,53.6,53.68,146000.0,40.0208,40.0805,40.0133,40.073,146000.0
2006-01-12 14:40:00,53.68,53.7,53.62,53.64,47700.0,40.073,40.0879,40.0282,40.0431,47700.0
2006-01-12 14:50:00,53.64,53.64,53.59,53.6,82800.0,40.0431,40.0431,40.0058,40.0133,82800.0
2006-01-12 15:00:00,53.62,53.69,53.57,53.63,63000.0,40.0282,40.0805,39.9909,40.0357,63000.0
2006-01-12 15:10:00,53.62,53.65,53.6,53.61,58600.0,40.0282,40.0506,40.0133,40.0208,58600.0
2006-01-12 15:20:00,53.6,53.63,53.55,53.62,95300.0,40.0133,40.0357,39.976,40.0282,95300.0
2006-01-12 15:30:00,53.62,53.69,53.62,53.67,65900.0,40.0282,40.0805,40.0282,40.0655,65900.0
2006-01-12 15:40:00,53.68,53.68,53.5,53.59,124300.0,40.073,40.073,39.9386,40.0058,124300.0
2006-01-12 15:50:00,53.59,53.6,53.53,53.59,121500.0,40.0058,40.0133,39.961,40.0058,121500.0
2006-01-13 09:30:00,53.7,53.8,53.66,53.67,141500.0,40.0879,40.1626,40.0581,40.0655,141500.0
2006-01-13 09:40:00,53.67,53.69,53.6,53.63,70100.0,40.0655,40.0805,40.0133,40.0357,70100.0
2006-01-13 09:50:00,53.62,53.84,53.6,53.79,210200.0,40.0282,40.1925,40.0133,40.1551,210200.0
2006-01-13 10:00:00,53.8,53.89,53.74,53.86,105100.0,40.1626,40.2298,40.1178,40.2074,105100.0
2006-01-13 10:10:00,53.87,53.87,53.66,53.67,45700.0,40.2148,40.2148,40.0581,40.0655,45700.0
2006-01-13 10:20:00,53.66,53.78,53.57,53.77,91800.0,40.0581,40.1477,39.9909,40.1402,91800.0
2006-01-13 10:30:00,53.77,53.79,53.75,53.77,76900.0,40.1402,40.1551,40.1253,40.1402,76900.0
2006-01-13 10:40:00,53.76,53.77,53.66,53.73,42400.0,40.1327,40.1402,40.0581,40.1103,42400.0
2006-01-13 10:50:00,53.73,53.83,53.72,53.79,214500.0,40.1103,40.185,40.1029,40.1551,214500.0
2006-01-13 11:00:00,53.78,53.82,53.74,53.78,39900.0,40.1477,40.1775,40.1178,40.1477,39900.0
2006-01-13 11:10:00,53.78,53.85,53.72,53.82,64900.0,40.1477,40.1999,40.1029,40.1775,64900.0
2006-01-13 11:20:00,53.82,53.88,53.81,53.85,81600.0,40.1775,40.2223,40.1701,40.1999,81600.0
2006-01-13 11:30:00,53.86,53.92,53.8,53.81,627900.0,40.2074,40.2522,40.1626,40.1701,627900.0
2006-01-13 11:40:00,53.81,53.84,53.77,53.82,147500.0,40.1701,40.1925,40.1402,40.1775,147500.0
2006-01-13 11:50:00,53.82,53.84,53.76,53.77,80100.0,40.1775,40.1925,40.1327,40.1402,80100.0
2006-01-13 12:00:00,53.77,53.77,53.66,53.7,351900.0,40.1402,40.1402,40.0581,40.0879,351900.0
2006-01-13 12:10:00,53.69,53.73,53.64,53.65,1129300.0,40.0805,40.1103,40.0431,40.0506,1129300.0
2006-01-13 12:20:00,53.64,53.66,53.58,53.59,765100.0,40.0431,40.0581,39.9984,40.0058,765100.0
2006-01-13 12:30:00,53.59,53.65,53.53,53.65,259400.0,40.0058,40.0506,39.961,40.0506,259400.0
2006-01-13 12:40:00,53.54,53.65,53.47,53.49,271000.0,39.9685,40.0506,39.9162,39.9312,271000.0
2006-01-13 12:50:00,53.49,53.52,53.46,53.48,132400.0,39.9312,39.9536,39.9088,39.9237,132400.0
2006-01-13 13:00:00,53.46,53.49,53.43,53.44,322500.0,39.9088,39.9312,39.8864,39.8938,322500.0
2006-01-13 13:10:00,53.45,53.5,53.4,53.45,144400.0,39.9013,39.9386,39.864,39.9013,144400.0
2006-01-13 13:20:00,53.46,53.49,53.45,53.48,129100.0,39.9088,39.9312,39.9013,39.9237,129100.0
2006-01-13 13:30:00,53.49,53.49,53.4,53.44,68200.0,39.9312,39.9312,39.864,39.8938,68200.0
2006-01-13 13:40:00,53.44,53.65,53.44,53.54,41600.0,39.8938,40.0506,39.8938,39.9685,41600.0
2006-01-13 13:50:00,53.55,53.6,53.54,53.6,70500.0,39.976,40.0133,39.9685,40.0133,70500.0
2006-01-13 14:00:00,53.59,53.6,53.5,53.5,100900.0,40.0058,40.0133,39.9386,39.9386,100900.0
2006-01-13 14:10:00,53.5,53.54,53.45,53.53,47900.0,39.9386,39.9685,39.9013,39.961,47900.0
2006-01-13 14:20:00,53.54,53.54,53.46,53.47,31400.0,39.9685,39.9685,39.9088,39.9162,31400.0
2006-01-13 14:30:00,53.47,53.53,53.45,53.53,91100.0,39.9162,39.961,39.9013,39.961,91100.0
2006-01-13 14:40:00,53.53,53.61,53.52,53.55,95400.0,39.961,40.0208,39.9536,39.976,95400.0
2006-01-13 14:50:00,53.55,53.65,53.53,53.54,321000.0,39.976,40.0506,39.961,39.9685,321000.0
2006-01-13 15:00:00,53.53,53.55,53.51,53.51,52200.0,39.961,39.976,39.9461,39.9461,52200.0
2006-01-13 15:10:00,53.53,53.54,53.48,53.51,46800.0,39.961,39.9685,39.9237,39.9461,46800.0
2006-01-13 15:20:00,53.5,53.57,53.47,53.52,91200.0,39.9386,39.9909,39.9162,39.9536,91200.0
2006-01-13 15:30:00,53.52,53.54,53.47,53.49,112100.0,39.9536,39.9685,39.9162,39.9312,112100.0
2006-01-13 15:40:00,53.5,53.55,53.45,53.46,214100.0,39.9386,39.976,39.9013,39.9088,214100.0
2006-01-13 15:50:00,53.46,53.49,53.43,53.44,129700.0,39.9088,39.9312,39.8864,39.8938,129700.0
2006-01-17 09:30:00,53.08,53.16,53.05,53.15,203300.0,39.6251,39.6848,39.6027,39.6774,203300.0
2006-01-17 09:40:00,53.16,53.2,53.08,53.09,249600.0,39.6848,39.7147,39.6251,39.6326,249600.0
2006-01-17 09:50:00,53.1,53.25,53.09,53.2,270900.0,39.64,39.752,39.6326,39.7147,270900.0
2006-01-17 10:00:00,53.19,53.23,53.1,53.1,232300.0,39.7072,39.7371,39.64,39.64,232300.0
2006-01-17 10:10:00,53.1,53.2,53.07,53.09,268000.0,39.64,39.7147,39.6176,39.6326,268000.0
2006-01-17 10:20:00,53.09,53.09,53.05,53.06,159200.0,39.6326,39.6326,39.6027,39.6102,159200.0
2006-01-17 10:30:00,53.06,53.06,52.95,52.95,161400.0,39.6102,39.6102,39.5281,39.5281,161400.0
2006-01-17 10:40:00,52.95,52.96,52.9,52.91,120700.0,39.5281,39.5355,39.4907,39.4982,120700.0
2006-01-17 10:50:00,52.92,52.93,52.87,52.9,139100.0,39.5057,39.5131,39.4683,39.4907,139100.0
2006-01-17 11:00:00,52.88,53.05,52.86,53.05,101900.0,39.4758,39.6027,39.4609,39.6027,101900.0
2006-01-17 11:10:00,53.05,53.1,53.0,53.03,194500.0,39.6027,39.64,39.5654,39.5878,194500.0
2006-01-17 11:20:00,53.0,53.03,52.96,53.02,59900.0,39.5654,39.5878,39.5355,39.5803,59900.0
2006-01-17 11:30:00,53.01,53.04,52.98,52.99,98900.0,39.5728,39.5952,39.5504,39.5579,98900.0
2006-01-17 11:40:00,53.0,53.0,52.95,52.95,34100.0,39.5654,39.5654,39.5281,39.5281,34100.0
2006-01-17 11:50:00,52.95,53.0,52.95,52.99,48000.0,39.5281,39.5654,39.5281,39.5579,48000.0
2006-01-17 12:00:00,53.0,53.01,52.99,52.99,83900.0,39.5654,39.5728,39.5579,39.5579,83900.0
2006-01-17 12:10:00,53.0,53.0,52.92,52.95,48200.0,39.5654,39.5654,39.5057,39.5281,48200.0
2006-01-17 12:20:00,52.94,52.94,52.89,52.89,50000.0,39.5206,39.5206,39.4833,39.4833,50000.0
2006-01-17 12:30:00,52.89,52.89,52.83,52.86,168300.0,39.4833,39.4833,39.4385,39.4609,168300.0
2006-01-17 12:40:00,52.86,52.93,52.84,52.92,184300.0,39.4609,39.5131,39.4459,39.5057,184300.0
2006-01-17 12:50:00,52.91,52.98,52.9,52.95,41400.0,39.4982,39.5504,39.4907,39.5281,41400.0
2006-01-17 13:00:00,52.93,52.99,52.91,52.92,96800.0,39.5131,39.5579,39.4982,39.5057,96800.0
2006-01-17 13:10:00,52.92,52.94,52.89,52.89,80800.0,39.5057,39.5206,39.4833,39.4833,80800.0
2006-01-17 13:20:00,52.9,52.95,52.9,52.95,41800.0,39.4907,39.5281,39.4907,39.5281,41800.0
2006-01-17 13:30:00,52.95,52.95,52.92,52.93,50700.0,39.5281,39.5281,39.5057,39.5131,50700.0
2006-01-17 13:40:00,52.93,52.97,52.85,52.9,102400.0,39.5131,39.543,39.4534,39.4907,102400.0
2006-01-17 13:50:00,52.9,53.0,52.89,52.99,151800.0,39.4907,39.5654,39.4833,39.5579,151800.0
2006-01-17 14:00:00,53.0,53.05,52.98,52.98,158300.0,39.5654,39.6027,39.5504,39.5504,158300.0
2006-01-17 14:10:00,52.98,53.02,52.93,52.95,35500.0,39.5504,39.5803,39.5131,39.5281,35500.0
2006-01-17 14:20:00,52.98,52.98,52.91,52.93,36000.0,39.5504,39.5504,39.4982,39.5131,36000.0
2006-01-17 14:30:00,52.94,52.97,52.93,52.96,35600.0,39.5206,39.543,39.5131,39.5355,35600.0
2006-01-17 14:40:00,52.97,52.98,52.91,52.97,49300.0,39.543,39.5504,39.4982,39.543,49300.0
2006-01-17 14:50:00,52.98,53.09,52.95,53.08,74500.0,39.5504,39.6326,39.5281,39.6251,74500.0
2006-01-17 15:00:00,53.08,53.11,53.03,53.09,105800.0,39.6251,39.6475,39.5878,39.6326,105800.0
2006-01-17 15:10:00,53.07,53.12,53.05,53.12,119100.0,39.6176,39.655,39.6027,39.655,119100.0
2006-01-17 15:20:00,53.12,53.13,53.01,53.06,70000.0,39.655,39.6624,39.5728,39.6102,70000.0
2006-01-17 15:30:00,53.06,53.1,53.02,53.05,106800.0,39.6102,39.64,39.5803,39.6027,106800.0
2006-01-17 15:40:00,53.05,53.14,53.03,53.14,136400.0,39.6027,39.6699,39.5878,39.6699,136400.0
2006-01-17 15:50:00,53.14,53.14,52.98,52.99,242300.0,39.6699,39.6699,39.5504,39.5579,242300.0
2006-01-18 09:30:00,52.65,52.85,52.6,52.77,636800.0,39.3041,39.4534,39.2668,39.3937,636800.0
2006-01-18 09:40:00,52.77,52.9,52.77,52.8,462000.0,39.3937,39.4907,39.3937,39.4161,462000.0
2006-01-18 09:50:00,52.8,52.9,52.79,52.82,145600.0,39.4161,39.4907,39.4086,39.431,145600.0
2006-01-18 10:00:00,52.82,52.94,52.75,52.92,415700.0,39.431,39.5206,39.3788,39.5057,415700.0
2006-01-18 10:10:00,52.92,52.95,52.88,52.9,211500.0,39.5057,39.5281,39.4758,39.4907,211500.0
2006-01-18 10:20:00,52.85,53.07,52.85,53.01,308500.0,39.4534,39.6176,39.4534,39.5728,308500.0
2006-01-18 10:30:00,53.02,53.02,52.89,52.89,106700.0,39.5803,39.5803,39.4833,39.4833,106700.0
2006-01-18 10:40:00,52.89,52.91,52.82,52.82,122300.0,39.4833,39.4982,39.431,39.431,122300.0
2006-01-18 10:50:00,52.83,52.89,52.81,52.86,85300.0,39.4385,39.4833,39.4235,39.4609,85300.0
2006-01-18 11:00:00,52.86,52.87,52.77,52.83,83600.0,39.4609,39.4683,39.3937,39.4385,83600.0
2006-01-18 11:10:00,52.83,52.83,52.73,52.79,153700.0,39.4385,39.4385,39.3638,39.4086,153700.0
2006-01-18 11:20:00,52.79,52.86,52.78,52.8,56300.0,39.4086,39.4609,39.4011,39.4161,56300.0
2006-01-18 11:30:00,52.79,52.8,52.66,52.71,84300.0,39.4086,39.4161,39.3116,39.3489,84300.0
2006-01-18 11:40:00,52.71,52.79,52.71,52.76,38500.0,39.3489,39.4086,39.3489,39.3862,38500.0
2006-01-18 11:50:00,52.76,52.82,52.73,52.8,74500.0,39.3862,39.431,39.3638,39.4161,74500.0
2006-01-18 12:00:00,52.81,52.87,52.8,52.84,51800.0,39.4235,39.4683,39.4161,39.4459,51800.0
2006-01-18 12:10:00,52.83,52.83,52.78,52.8,55100.0,39.4385,39.4385,39.4011,39.4161,55100.0
2006-01-18 12:20:00,52.8,53.85,52.79,52.83,183200.0,39.4161,40.1999,39.4086,39.4385,183200.0
2006-01-18 12:30:00,52.83,52.88,52.81,52.88,86300.0,39.4385,39.4758,39.4235,39.4758,86300.0
2006-01-18 12:40:00,52.88,52.94,52.87,52.93,41400.0,39.4758,39.5206,39.4683,39.5131,41400.0
2006-01-18 12:50:00,52.93,52.93,52.87,52.89,40900.0,39.5131,39.5131,39.4683,39.4833,40900.0
2006-01-18 13:00:00,52.9,52.9,52.86,52.86,55900.0,39.4907,39.4907,39.4609,39.4609,55900.0
2006-01-18 13:10:00,52.85,52.89,52.8,52.8,80500.0,39.4534,39.4833,39.4161,39.4161,80500.0
2006-01-18 13:20:00,52.81,52.81,52.75,52.78,106200.0,39.4235,39.4235,39.3788,39.4011,106200.0
2006-01-18 13:30:00,52.76,52.79,52.7,52.73,147500.0,39.3862,39.4086,39.3414,39.3638,147500.0
2006-01-18 13:40:00,52.74,52.74,52.69,52.69,47900.0,39.3713,39.3713,39.334,39.334,47900.0
2006-01-18 13:50:00,52.7,52.74,52.69,52.74,37200.0,39.3414,39.3713,39.334,39.3713,37200.0
2006-01-18 14:00:00,52.73,52.82,52.73,52.78,79000.0,39.3638,39.431,39.3638,39.4011,79000.0
2006-01-18 14:10:00,52.78,52.86,52.77,52.86,86400.0,39.4011,39.4609,39.3937,39.4609,86400.0
2006-01-18 14:20:00,52.85,52.85,52.8,52.84,39500.0,39.4534,39.4534,39.4161,39.4459,39500.0
2006-01-18 14:30:00,52.85,52.85,52.77,52.77,138400.0,39.4534,39.4534,39.3937,39.3937,138400.0
2006-01-18 14:40:00,52.79,52.8,52.74,52.77,53200.0,39.4086,39.4161,39.3713,39.3937,53200.0
2006-01-18 14:50:00,52.76,52.76,52.64,52.67,79900.0,39.3862,39.3862,39.2966,39.319,79900.0
2006-01-18 15:00:00,52.68,52.72,52.62,52.7,86500.0,39.3265,39.3564,39.2817,39.3414,86500.0
2006-01-18 15:10:00,52.7,52.79,52.68,52.74,100200.0,39.3414,39.4086,39.3265,39.3713,100200.0
2006-01-18 15:20:00,52.73,52.78,52.7,52.75,125900.0,39.3638,39.4011,39.3414,39.3788,125900.0
2006-01-18 15:30:00,52.76,52.78,52.72,52.76,142100.0,39.3862,39.4011,39.3564,39.3862,142100.0
2006-01-18 15:40:00,52.76,52.81,52.73,52.76,127400.0,39.3862,39.4235,39.3638,39.3862,127400.0
2006-01-18 15:50:00,52.76,52.82,52.75,52.78,160100.0,39.3862,39.431,39.3788,39.4011,160100.0
2006-01-19 09:30:00,53.06,53.1,52.86,53.04,202200.0,39.6102,39.64,39.4609,39.5952,202200.0
2006-01-19 09:40:00,53.05,53.05,52.83,52.96,126700.0,39.6027,39.6027,39.4385,39.5355,126700.0
2006-01-19 09:50:00,52.97,52.98,52.75,52.76,151600.0,39.543,39.5504,39.3788,39.3862,151600.0
2006-01-19 10:00:00,52.77,52.87,52.68,52.72,152900.0,39.3937,39.4683,39.3265,39.3564,152900.0
2006-01-19 10:10:00,52.75,52.75,52.6,52.61,156400.0,39.3788,39.3788,39.2668,39.2742,156400.0
2006-01-19 10:20:00,52.62,52.75,52.55,52.71,113000.0,39.2817,39.3788,39.2294,39.3489,113000.0
2006-01-19 10:30:00,52.71,52.8,52.58,52.58,211400.0,39.3489,39.4161,39.2518,39.2518,211400.0
2006-01-19 10:40:00,52.58,52.62,52.55,52.55,81200.0,39.2518,39.2817,39.2294,39.2294,81200.0
2006-01-19 10:50:00,52.55,52.56,52.49,52.54,111800.0,39.2294,39.2369,39.1847,39.222,111800.0
2006-01-19 11:00:00,52.54,52.6,52.48,52.54,133100.0,39.222,39.2668,39.1772,39.222,133100.0
2006-01-19 11:10:00,52.56,52.59,52.5,52.53,92500.0,39.2369,39.2593,39.1921,39.2145,92500.0
2006-01-19 11:20:00,52.52,52.58,52.49,52.55,98000.0,39.2071,39.2518,39.1847,39.2294,98000.0
2006-01-19 11:30:00,52.54,52.65,52.54,52.63,56800.0,39.222,39.3041,39.222,39.2892,56800.0
2006-01-19 11:40:00,52.62,52.65,52.55,52.65,62600.0,39.2817,39.3041,39.2294,39.3041,62600.0
2006-01-19 11:50:00,52.64,52.76,52.62,52.73,93900.0,39.2966,39.3862,39.2817,39.3638,93900.0
2006-01-19 12:00:00,52.72,52.83,52.65,52.72,109800.0,39.3564,39.4385,39.3041,39.3564,109800.0
2006-01-19 12:10:00,52.72,52.77,52.72,52.74,64900.0,39.3564,39.3937,39.3564,39.3713,64900.0
2006-01-19 12:20:00,52.74,52.77,52.73,52.75,60000.0,39.3713,39.3937,39.3638,39.3788,60000.0
2006-01-19 12:30:00,52.75,52.77,52.73,52.74,67900.0,39.3788,39.3937,39.3638,39.3713,67900.0
2006-01-19 12:40:00,52.73,52.76,52.72,52.73,33500.0,39.3638,39.3862,39.3564,39.3638,33500.0
2006-01-19 12:50:00,52.72,52.75,52.7,52.75,102100.0,39.3564,39.3788,39.3414,39.3788,102100.0
2006-01-19 13:00:00,52.74,52.87,52.73,52.84,147800.0,39.3713,39.4683,39.3638,39.4459,147800.0
2006-01-19 13:10:00,52.84,52.86,52.76,52.77,111900.0,39.4459,39.4609,39.3862,39.3937,111900.0
2006-01-19 13:20:00,52.77,52.78,52.72,52.74,58900.0,39.3937,39.4011,39.3564,39.3713,58900.0
2006-01-19 13:30:00,52.74,52.77,52.73,52.76,81100.0,39.3713,39.3937,39.3638,39.3862,81100.0
2006-01-19 13:40:00,52.77,52.79,52.71,52.78,152500.0,39.3937,39.4086,39.3489,39.4011,152500.0
2006-01-19 13:50:00,52.78,52.78,52.72,52.75,63600.0,39.4011,39.4011,39.3564,39.3788,63600.0
2006-01-19 14:00:00,52.75,52.77,52.73,52.76,89000.0,39.3788,39.3937,39.3638,39.3862,89000.0
2006-01-19 14:10:00,52.76,52.77,52.71,52.72,71300.0,39.3862,39.3937,39.3489,39.3564,71300.0
2006-01-19 14:20:00,52.73,52.74,52.63,52.66,71400.0,39.3638,39.3713,39.2892,39.3116,71400.0
2006-01-19 14:30:00,52.65,52.74,52.65,52.74,87000.0,39.3041,39.3713,39.3041,39.3713,87000.0
2006-01-19 14:40:00,52.73,52.74,52.62,52.66,68800.0,39.3638,39.3713,39.2817,39.3116,68800.0
2006-01-19 14:50:00,52.66,52.76,52.65,52.75,133300.0,39.3116,39.3862,39.3041,39.3788,133300.0
2006-01-19 15:00:00,52.76,52.77,52.62,52.62,111300.0,39.3862,39.3937,39.2817,39.2817,111300.0
2006-01-19 15:10:00,52.62,52.67,52.6,52.65,83000.0,39.2817,39.319,39.2668,39.3041,83000.0
2006-01-19 15:20:00,52.65,52.67,52.61,52.62,186400.0,39.3041,39.319,39.2742,39.2817,186400.0
2006-01-19 15:30:00,52.62,52.64,52.58,52.6,147000.0,39.2817,39.2966,39.2518,39.2668,147000.0
2006-01-19 15:40:00,52.61,52.63,52.57,52.62,158900.0,39.2742,39.2892,39.2444,39.2817,158900.0
2006-01-19 15:50:00,52.61,52.69,52.54,52.54,235200.0,39.2742,39.334,39.222,39.222,235200.0
2006-01-20 09:30:00,52.59,52.59,52.38,52.45,557300.0,39.2593,39.2593,39.1025,39.1548,557300.0
2006-01-20 09:40:00,52.45,52.45,52.22,52.4,176700.0,39.1548,39.1548,38.9831,39.1175,176700.0
2006-01-20 09:50:00,52.39,52.42,52.12,52.18,164600.0,39.11,39.1324,38.9084,38.9532,164600.0
2006-01-20 10:00:00,52.2,52.3,52.1,52.25,222500.0,38.9682,39.0428,38.8935,39.0055,222500.0
2006-01-20 10:10:00,52.25,52.28,52.1,52.12,149100.0,39.0055,39.0279,38.8935,38.9084,149100.0
2006-01-20 10:20:00,52.12,52.2,52.06,52.15,178500.0,38.9084,38.9682,38.8637,38.9308,178500.0
2006-01-20 10:30:00,52.16,52.17,52.06,52.08,140800.0,38.9383,38.9458,38.8637,38.8786,140800.0
2006-01-20 10:40:00,52.08,52.09,51.87,51.9,265800.0,38.8786,38.886,38.7218,38.7442,265800.0
2006-01-20 10:50:00,51.9,51.93,51.8,51.84,279900.0,38.7442,38.7666,38.6696,38.6994,279900.0
2006-01-20 11:00:00,51.85,52.21,51.84,52.21,231400.0,38.7069,38.9756,38.6994,38.9756,231400.0
2006-01-20 11:10:00,52.2,52.45,52.12,52.27,316500.0,38.9682,39.1548,38.9084,39.0204,316500.0
2006-01-20 11:20:00,52.27,52.29,52.21,52.29,278000.0,39.0204,39.0354,38.9756,39.0354,278000.0
2006-01-20 11:30:00,52.28,52.4,52.24,52.27,323400.0,39.0279,39.1175,38.998,39.0204,323400.0
2006-01-20 11:40:00,52.28,52.28,52.15,52.15,282800.0,39.0279,39.0279,38.9308,38.9308,282800.0
2006-01-20 11:50:00,52.1,52.15,52.0,52.02,379900.0,38.8935,38.9308,38.8189,38.8338,379900.0
2006-01-20 12:00:00,52.01,52.08,52.0,52.05,251800.0,38.8263,38.8786,38.8189,38.8562,251800.0
2006-01-20 12:10:00,52.05,52.07,51.98,51.99,164600.0,38.8562,38.8711,38.8039,38.8114,164600.0
2006-01-20 12:20:00,52.0,52.09,51.99,52.03,342600.0,38.8189,38.886,38.8114,38.8413,342600.0
2006-01-20 12:30:00,52.02,52.03,52.0,52.01,139700.0,38.8338,38.8413,38.8189,38.8263,139700.0
2006-01-20 12:40:00,52.01,52.02,51.9,51.96,163600.0,38.8263,38.8338,38.7442,38.789,163600.0
2006-01-20 12:50:00,51.98,52.0,51.88,51.9,179800.0,38.8039,38.8189,38.7293,38.7442,179800.0
2006-01-20 13:00:00,51.9,51.92,51.83,51.87,205100.0,38.7442,38.7591,38.692,38.7218,205100.0
2006-01-20 13:10:00,51.86,52.01,51.86,51.99,195900.0,38.7144,38.8263,38.7144,38.8114,195900.0
2006-01-20 13:20:00,51.98,52.03,51.92,51.93,106100.0,38.8039,38.8413,38.7591,38.7666,106100.0
2006-01-20 13:30:00,51.93,52.01,51.89,51.94,145800.0,38.7666,38.8263,38.7367,38.7741,145800.0
2006-01-20 13:40:00,51.92,51.94,51.89,51.94,165800.0,38.7591,38.7741,38.7367,38.7741,165800.0
2006-01-20 13:50:00,51.93,51.94,51.85,51.86,108800.0,38.7666,38.7741,38.7069,38.7144,108800.0
2006-01-20 14:00:00,51.87,51.87,51.83,51.86,125500.0,38.7218,38.7218,38.692,38.7144,125500.0
2006-01-20 14:10:00,51.87,51.94,51.84,51.87,107500.0,38.7218,38.7741,38.6994,38.7218,107500.0
2006-01-20 14:20:00,51.87,51.95,51.85,51.95,118300.0,38.7218,38.7815,38.7069,38.7815,118300.0
2006-01-20 14:30:00,51.95,51.95,51.9,51.9,96700.0,38.7815,38.7815,38.7442,38.7442,96700.0
2006-01-20 14:40:00,51.9,51.94,51.89,51.9,194000.0,38.7442,38.7741,38.7367,38.7442,194000.0
2006-01-20 14:50:00,51.9,51.91,51.79,51.79,233100.0,38.7442,38.7517,38.6621,38.6621,233100.0
2006-01-20 15:00:00,51.77,51.78,51.67,51.7,417600.0,38.6472,38.6546,38.5725,38.5949,417600.0
2006-01-20 15:10:00,51.69,51.7,51.55,51.57,418200.0,38.5874,38.5949,38.4829,38.4979,418200.0
2006-01-20 15:20:00,51.57,51.59,51.5,51.54,483800.0,38.4979,38.5128,38.4456,38.4755,483800.0
2006-01-20 15:30:00,51.53,51.57,51.49,51.49,605300.0,38.468,38.4979,38.4381,38.4381,605300.0
2006-01-20 15:40:00,51.49,51.5,51.3,51.31,830900.0,38.4381,38.4456,38.2963,38.3038,830900.0
2006-01-20 15:50:00,51.3,51.42,51.28,51.4,958700.0,38.2963,38.3859,38.2814,38.371,958700.0
2006-01-23 09:30:00,51.5,51.8,51.5,51.79,406900.0,38.4456,38.6696,38.4456,38.6621,406900.0
2006-01-23 09:40:00,51.78,51.94,51.78,51.9,246000.0,38.6546,38.7741,38.6546,38.7442,246000.0
2006-01-23 09:50:00,51.9,51.92,51.8,51.84,325500.0,38.7442,38.7591,38.6696,38.6994,325500.0
2006-01-23 10:00:00,51.84,51.98,51.84,51.98,237500.0,38.6994,38.8039,38.6994,38.8039,237500.0
2006-01-23 10:10:00,51.97,52.1,51.97,52.07,400500.0,38.7965,38.8935,38.7965,38.8711,400500.0
2006-01-23 10:20:00,52.08,52.26,52.08,52.19,399200.0,38.8786,39.013,38.8786,38.9607,399200.0
2006-01-23 10:30:00,52.19,52.19,52.05,52.08,154300.0,38.9607,38.9607,38.8562,38.8786,154300.0
2006-01-23 10:40:00,52.07,52.1,52.02,52.05,302200.0,38.8711,38.8935,38.8338,38.8562,302200.0
2006-01-23 10:50:00,52.06,52.16,52.06,52.14,179400.0,38.8637,38.9383,38.8637,38.9234,179400.0
2006-01-23 11:00:00,52.15,52.17,52.1,52.16,133400.0,38.9308,38.9458,38.8935,38.9383,133400.0
2006-01-23 11:10:00,52.16,52.19,52.15,52.18,130500.0,38.9383,38.9607,38.9308,38.9532,130500.0
2006-01-23 11:20:00,52.2,52.29,52.18,52.25,123600.0,38.9682,39.0354,38.9532,39.0055,123600.0
2006-01-23 11:30:00,52.25,52.33,52.22,52.22,101900.0,39.0055,39.0652,38.9831,38.9831,101900.0
2006-01-23 11:40:00,52.22,52.29,52.22,52.24,145100.0,38.9831,39.0354,38.9831,38.998,145100.0
2006-01-23 11:50:00,52.24,52.35,52.22,52.25,155500.0,38.998,39.0801,38.9831,39.0055,155500.0
2006-01-23 12:00:00,52.24,52.26,52.16,52.16,94000.0,38.998,39.013,38.9383,38.9383,94000.0
2006-01-23 12:10:00,52.15,52.16,52.09,52.12,83700.0,38.9308,38.9383,38.886,38.9084,83700.0
2006-01-23 12:20:00,52.11,52.13,52.01,52.04,153400.0,38.901,38.9159,38.8263,38.8487,153400.0
2006-01-23 12:30:00,52.04,52.11,52.02,52.06,181900.0,38.8487,38.901,38.8338,38.8637,181900.0
2006-01-23 12:40:00,52.05,52.09,52.05,52.07,105100.0,38.8562,38.886,38.8562,38.8711,105100.0
2006-01-23 12:50:00,52.06,52.1,52.01,52.02,57600.0,38.8637,38.8935,38.8263,38.8338,57600.0
2006-01-23 13:00:00,52.02,52.06,51.97,51.97,121700.0,38.8338,38.8637,38.7965,38.7965,121700.0
2006-01-23 13:10:00,51.97,52.2,51.53,52.02,772000.0,38.7965,38.9682,38.468,38.8338,772000.0
2006-01-23 13:20:00,52.03,52.21,51.85,51.9,653500.0,38.8413,38.9756,38.7069,38.7442,653500.0
2006-01-23 13:30:00,51.92,52.07,51.85,51.9,317400.0,38.7591,38.8711,38.7069,38.7442,317400.0
2006-01-23 13:40:00,51.86,51.95,51.81,51.9,540100.0,38.7144,38.7815,38.677,38.7442,540100.0
2006-01-23 13:50:00,51.89,51.92,51.78,51.79,157300.0,38.7367,38.7591,38.6546,38.6621,157300.0
2006-01-23 14:00:00,51.8,51.9,51.73,51.77,268600.0,38.6696,38.7442,38.6173,38.6472,268600.0
2006-01-23 14:10:00,51.8,51.8,51.61,51.73,200400.0,38.6696,38.6696,38.5277,38.6173,200400.0
2006-01-23 14:20:00,51.71,51.83,51.71,51.78,128000.0,38.6024,38.692,38.6024,38.6546,128000.0
2006-01-23 14:30:00,51.78,51.86,51.68,51.78,156400.0,38.6546,38.7144,38.58,38.6546,156400.0
2006-01-23 14:40:00,51.78,51.89,51.75,51.85,175500.0,38.6546,38.7367,38.6322,38.7069,175500.0
2006-01-23 14:50:00,51.84,51.87,51.76,51.8,204800.0,38.6994,38.7218,38.6397,38.6696,204800.0
2006-01-23 15:00:00,51.8,51.8,51.7,51.71,168200.0,38.6696,38.6696,38.5949,38.6024,168200.0
2006-01-23 15:10:00,51.7,51.71,51.62,51.65,258200.0,38.5949,38.6024,38.5352,38.5576,258200.0
2006-01-23 15:20:00,51.65,51.68,51.58,51.63,248600.0,38.5576,38.58,38.5053,38.5427,248600.0
2006-01-23 15:30:00,51.63,51.65,51.55,51.55,241100.0,38.5427,38.5576,38.4829,38.4829,241100.0
2006-01-23 15:40:00,51.56,51.6,51.49,51.5,410600.0,38.4904,38.5203,38.4381,38.4456,410600.0
2006-01-23 15:50:00,51.52,51.52,51.38,51.4,789000.0,38.4605,38.4605,38.356,38.371,789000.0
2006-01-24 09:30:00,51.9,52.0,51.81,51.97,399000.0,38.7442,38.8189,38.677,38.7965,399000.0
2006-01-24 09:40:00,51.98,52.31,51.98,52.3,558400.0,38.8039,39.0503,38.8039,39.0428,558400.0
2006-01-24 09:50:00,52.3,52.51,52.15,52.51,365400.0,39.0428,39.1996,38.9308,39.1996,365400.0
2006-01-24 10:00:00,52.52,52.6,52.4,52.4,373700.0,39.2071,39.2668,39.1175,39.1175,373700.0
2006-01-24 10:10:00,52.4,52.44,52.3,52.42,256100.0,39.1175,39.1473,39.0428,39.1324,256100.0
2006-01-24 10:20:00,52.41,52.46,52.3,52.37,324600.0,39.1249,39.1623,39.0428,39.0951,324600.0
2006-01-24 10:30:00,52.39,52.43,52.3,52.36,510500.0,39.11,39.1399,39.0428,39.0876,510500.0
2006-01-24 10:40:00,52.35,52.37,52.29,52.3,99300.0,39.0801,39.0951,39.0354,39.0428,99300.0
2006-01-24 10:50:00,52.29,52.29,52.21,52.24,156400.0,39.0354,39.0354,38.9756,38.998,156400.0
2006-01-24 11:00:00,52.24,52.34,52.23,52.28,268200.0,38.998,39.0727,38.9906,39.0279,268200.0
2006-01-24 11:10:00,52.28,52.34,52.22,52.34,126500.0,39.0279,39.0727,38.9831,39.0727,126500.0
2006-01-24 11:20:00,52.34,52.43,52.3,52.35,251300.0,39.0727,39.1399,39.0428,39.0801,251300.0
2006-01-24 11:30:00,52.36,52.45,52.33,52.39,224000.0,39.0876,39.1548,39.0652,39.11,224000.0
2006-01-24 11:40:00,52.38,52.48,52.34,52.48,111400.0,39.1025,39.1772,39.0727,39.1772,111400.0
2006-01-24 11:50:00,52.48,52.48,52.31,52.37,57000.0,39.1772,39.1772,39.0503,39.0951,57000.0
2006-01-24 12:00:00,52.37,52.41,52.31,52.37,287200.0,39.0951,39.1249,39.0503,39.0951,287200.0
2006-01-24 12:10:00,52.37,52.4,52.29,52.29,77700.0,39.0951,39.1175,39.0354,39.0354,77700.0
2006-01-24 12:20:00,52.3,52.39,52.3,52.33,59100.0,39.0428,39.11,39.0428,39.0652,59100.0
2006-01-24 12:30:00,52.36,52.37,52.31,52.37,97400.0,39.0876,39.0951,39.0503,39.0951,97400.0
2006-01-24 12:40:00,52.37,52.4,52.32,52.4,72900.0,39.0951,39.1175,39.0577,39.1175,72900.0
2006-01-24 12:50:00,52.4,52.43,52.36,52.37,227100.0,39.1175,39.1399,39.0876,39.0951,227100.0
2006-01-24 13:00:00,52.37,52.4,52.3,52.32,106500.0,39.0951,39.1175,39.0428,39.0577,106500.0
2006-01-24 13:10:00,52.32,52.36,52.3,52.34,65100.0,39.0577,39.0876,39.0428,39.0727,65100.0
2006-01-24 13:20:00,52.33,52.37,52.3,52.36,281000.0,39.0652,39.0951,39.0428,39.0876,281000.0
2006-01-24 13:30:00,52.37,52.39,52.28,52.37,87600.0,39.0951,39.11,39.0279,39.0951,87600.0
2006-01-24 13:40:00,52.37,52.39,52.31,52.37,41300.0,39.0951,39.11,39.0503,39.0951,41300.0
2006-01-24 13:50:00,52.38,52.48,52.38,52.47,119900.0,39.1025,39.1772,39.1025,39.1697,119900.0
2006-01-24 14:00:00,52.48,52.51,52.46,52.5,134100.0,39.1772,39.1996,39.1623,39.1921,134100.0
2006-01-24 14:10:00,52.5,52.57,52.49,52.56,107800.0,39.1921,39.2444,39.1847,39.2369,107800.0
2006-01-24 14:20:00,52.56,52.63,52.55,52.58,174500.0,39.2369,39.2892,39.2294,39.2518,174500.0
2006-01-24 14:30:00,52.58,52.71,52.58,52.62,147600.0,39.2518,39.3489,39.2518,39.2817,147600.0
2006-01-24 14:40:00,52.65,52.66,52.61,52.64,123700.0,39.3041,39.3116,39.2742,39.2966,123700.0
2006-01-24 14:50:00,52.65,52.76,52.65,52.75,153600.0,39.3041,39.3862,39.3041,39.3788,153600.0
2006-01-24 15:00:00,52.76,52.87,52.74,52.76,193200.0,39.3862,39.4683,39.3713,39.3862,193200.0
2006-01-24 15:10:00,52.77,52.77,52.68,52.71,262900.0,39.3937,39.3937,39.3265,39.3489,262900.0
2006-01-24 15:20:00,52.71,52.75,52.69,52.72,150900.0,39.3489,39.3788,39.334,39.3564,150900.0
2006-01-24 15:30:00,52.71,52.8,52.68,52.8,332500.0,39.3489,39.4161,39.3265,39.4161,332500.0
2006-01-24 15:40:00,52.79,52.87,52.7,52.83,280800.0,39.4086,39.4683,39.3414,39.4385,280800.0
2006-01-24 15:50:00,52.84,52.97,52.81,52.81,443800.0,39.4459,39.543,39.4235,39.4235,443800.0
2006-01-25 09:30:00,52.5,52.9,52.5,52.86,315600.0,39.1921,39.4907,39.1921,39.4609,315600.0
2006-01-25 09:40:00,52.85,53.15,52.82,53.14,296000.0,39.4534,39.6774,39.431,39.6699,296000.0
2006-01-25 09:50:00,53.14,53.24,53.1,53.23,336300.0,39.6699,39.7445,39.64,39.7371,336300.0
2006-01-25 10:00:00,53.25,53.25,53.14,53.15,165400.0,39.752,39.752,39.6699,39.6774,165400.0
2006-01-25 10:10:00,53.16,53.16,53.02,53.05,223800.0,39.6848,39.6848,39.5803,39.6027,223800.0
2006-01-25 10:20:00,53.05,53.19,52.96,52.97,303800.0,39.6027,39.7072,39.5355,39.543,303800.0
2006-01-25 10:30:00,52.97,52.98,52.88,52.93,192500.0,39.543,39.5504,39.4758,39.5131,192500.0
2006-01-25 10:40:00,52.92,53.0,52.89,52.98,171800.0,39.5057,39.5654,39.4833,39.5504,171800.0
2006-01-25 10:50:00,52.95,53.01,52.92,52.98,277300.0,39.5281,39.5728,39.5057,39.5504,277300.0
2006-01-25 11:00:00,52.98,53.08,52.97,53.03,156600.0,39.5504,39.6251,39.543,39.5878,156600.0
2006-01-25 11:10:00,53.03,53.09,53.02,53.06,110300.0,39.5878,39.6326,39.5803,39.6102,110300.0
2006-01-25 11:20:00,53.07,53.09,52.99,53.06,88800.0,39.6176,39.6326,39.5579,39.6102,88800.0
2006-01-25 11:30:00,53.05,53.07,52.94,52.94,132000.0,39.6027,39.6176,39.5206,39.5206,132000.0
2006-01-25 11:40:00,52.94,52.99,52.9,52.91,82700.0,39.5206,39.5579,39.4907,39.4982,82700.0
2006-01-25 11:50:00,52.91,52.96,52.81,52.87,128100.0,39.4982,39.5355,39.4235,39.4683,128100.0
2006-01-25 12:00:00,52.85,52.9,52.81,52.88,83600.0,39.4534,39.4907,39.4235,39.4758,83600.0
2006-01-25 12:10:00,52.89,52.9,52.8,52.81,216800.0,39.4833,39.4907,39.4161,39.4235,216800.0
2006-01-25 12:20:00,52.81,52.86,52.71,52.78,444500.0,39.4235,39.4609,39.3489,39.4011,444500.0
2006-01-25 12:30:00,52.77,52.86,52.77,52.83,190600.0,39.3937,39.4609,39.3937,39.4385,190600.0
2006-01-25 12:40:00,52.83,52.96,52.8,52.93,111700.0,39.4385,39.5355,39.4161,39.5131,111700.0
2006-01-25 12:50:00,52.93,52.95,52.83,52.92,59300.0,39.5131,39.5281,39.4385,39.5057,59300.0
2006-01-25 13:00:00,52.91,53.0,52.9,53.0,112400.0,39.4982,39.5654,39.4907,39.5654,112400.0
2006-01-25 13:10:00,53.0,53.06,52.99,53.03,213400.0,39.5654,39.6102,39.5579,39.5878,213400.0
2006-01-25 13:20:00,53.03,53.05,52.92,52.99,84900.0,39.5878,39.6027,39.5057,39.5579,84900.0
2006-01-25 13:30:00,53.0,53.0,52.9,52.9,71800.0,39.5654,39.5654,39.4907,39.4907,71800.0
2006-01-25 13:40:00,52.9,52.93,52.81,52.84,129100.0,39.4907,39.5131,39.4235,39.4459,129100.0
2006-01-25 13:50:00,52.84,52.9,52.83,52.9,190700.0,39.4459,39.4907,39.4385,39.4907,190700.0
2006-01-25 14:00:00,52.89,52.95,52.85,52.89,133300.0,39.4833,39.5281,39.4534,39.4833,133300.0
2006-01-25 14:10:00,52.89,52.91,52.84,52.86,85200.0,39.4833,39.4982,39.4459,39.4609,85200.0
2006-01-25 14:20:00,52.86,52.92,52.85,52.85,102700.0,39.4609,39.5057,39.4534,39.4534,102700.0
2006-01-25 14:30:00,52.85,52.89,52.81,52.85,145800.0,39.4534,39.4833,39.4235,39.4534,145800.0
2006-01-25 14:40:00,52.85,52.89,52.7,52.7,147400.0,39.4534,39.4833,39.3414,39.3414,147400.0
2006-01-25 14:50:00,52.7,52.79,52.68,52.73,278200.0,39.3414,39.4086,39.3265,39.3638,278200.0
2006-01-25 15:00:00,52.73,52.8,52.68,52.8,256500.0,39.3638,39.4161,39.3265,39.4161,256500.0
2006-01-25 15:10:00,52.81,52.81,52.74,52.77,163600.0,39.4235,39.4235,39.3713,39.3937,163600.0
2006-01-25 15:20:00,52.76,52.79,52.69,52.73,123200.0,39.3862,39.4086,39.334,39.3638,123200.0
2006-01-25 15:30:00,52.73,52.84,52.7,52.83,206700.0,39.3638,39.4459,39.3414,39.4385,206700.0
2006-01-25 15:40:00,52.83,52.91,52.83,52.9,219700.0,39.4385,39.4982,39.4385,39.4907,219700.0
2006-01-25 15:50:00,52.9,52.97,52.87,52.95,300600.0,39.4907,39.543,39.4683,39.5281,300600.0
2006-01-26 09:30:00,53.15,53.22,52.98,53.0,186300.0,39.6774,39.7296,39.5504,39.5654,186300.0
2006-01-26 09:40:00,53.0,53.12,52.95,53.01,150700.0,39.5654,39.655,39.5281,39.5728,150700.0
2006-01-26 09:50:00,53.0,53.23,53.0,53.21,92000.0,39.5654,39.7371,39.5654,39.7221,92000.0
2006-01-26 10:00:00,53.18,53.21,53.05,53.21,99200.0,39.6998,39.7221,39.6027,39.7221,99200.0
2006-01-26 10:10:00,53.19,53.23,53.06,53.12,148700.0,39.7072,39.7371,39.6102,39.655,148700.0
2006-01-26 10:20:00,53.12,53.16,53.07,53.14,184200.0,39.655,39.6848,39.6176,39.6699,184200.0
2006-01-26 10:30:00,53.16,53.17,53.05,53.07,100200.0,39.6848,39.6923,39.6027,39.6176,100200.0
2006-01-26 10:40:00,53.07,53.22,53.06,53.19,275200.0,39.6176,39.7296,39.6102,39.7072,275200.0
2006-01-26 10:50:00,53.19,53.22,53.12,53.17,142400.0,39.7072,39.7296,39.655,39.6923,142400.0
2006-01-26 11:00:00,53.17,53.26,53.08,53.13,185800.0,39.6923,39.7595,39.6251,39.6624,185800.0
2006-01-26 11:10:00,53.14,53.16,53.05,53.05,142500.0,39.6699,39.6848,39.6027,39.6027,142500.0
2006-01-26 11:20:00,53.07,53.16,53.05,53.13,104500.0,39.6176,39.6848,39.6027,39.6624,104500.0
2006-01-26 11:30:00,53.14,53.2,53.14,53.15,67500.0,39.6699,39.7147,39.6699,39.6774,67500.0
2006-01-26 11:40:00,53.16,53.21,53.13,53.2,146100.0,39.6848,39.7221,39.6624,39.7147,146100.0
2006-01-26 11:50:00,53.21,53.25,53.19,53.21,126200.0,39.7221,39.752,39.7072,39.7221,126200.0
2006-01-26 12:00:00,53.21,53.38,53.21,53.36,134600.0,39.7221,39.8491,39.7221,39.8341,134600.0
2006-01-26 12:10:00,53.37,53.48,53.37,53.42,149700.0,39.8416,39.9237,39.8416,39.8789,149700.0
2006-01-26 12:20:00,53.42,53.43,53.37,53.38,43100.0,39.8789,39.8864,39.8416,39.8491,43100.0
2006-01-26 12:30:00,53.37,53.37,53.21,53.22,105600.0,39.8416,39.8416,39.7221,39.7296,105600.0
2006-01-26 12:40:00,53.22,53.35,53.22,53.28,166600.0,39.7296,39.8267,39.7296,39.7744,166600.0
2006-01-26 12:50:00,53.28,53.29,53.16,53.17,146100.0,39.7744,39.7819,39.6848,39.6923,146100.0
2006-01-26 13:00:00,53.16,53.23,53.16,53.18,70300.0,39.6848,39.7371,39.6848,39.6998,70300.0
2006-01-26 13:10:00,53.19,53.3,53.19,53.22,67700.0,39.7072,39.7893,39.7072,39.7296,67700.0
2006-01-26 13:20:00,53.22,53.22,53.15,53.15,138400.0,39.7296,39.7296,39.6774,39.6774,138400.0
2006-01-26 13:30:00,53.13,53.18,53.1,53.11,121200.0,39.6624,39.6998,39.64,39.6475,121200.0
2006-01-26 13:40:00,53.13,53.13,53.02,53.09,134700.0,39.6624,39.6624,39.5803,39.6326,134700.0
2006-01-26 13:50:00,53.09,53.2,53.09,53.15,63300.0,39.6326,39.7147,39.6326,39.6774,63300.0
2006-01-26 14:00:00,53.15,53.24,53.1,53.12,89200.0,39.6774,39.7445,39.64,39.655,89200.0
2006-01-26 14:10:00,53.11,53.13,53.05,53.06,87500.0,39.6475,39.6624,39.6027,39.6102,87500.0
2006-01-26 14:20:00,53.06,53.15,53.06,53.1,102400.0,39.6102,39.6774,39.6102,39.64,102400.0
2006-01-26 14:30:00,53.1,53.13,53.07,53.11,93200.0,39.64,39.6624,39.6176,39.6475,93200.0
2006-01-26 14:40:00,53.11,53.2,53.1,53.16,85600.0,39.6475,39.7147,39.64,39.6848,85600.0
2006-01-26 14:50:00,53.15,53.21,53.1,53.18,89600.0,39.6774,39.7221,39.64,39.6998,89600.0
2006-01-26 15:00:00,53.18,53.2,53.13,53.19,112200.0,39.6998,39.7147,39.6624,39.7072,112200.0
2006-01-26 15:10:00,53.19,53.25,53.13,53.18,102300.0,39.7072,39.752,39.6624,39.6998,102300.0
2006-01-26 15:20:00,53.18,53.3,53.18,53.24,206900.0,39.6998,39.7893,39.6998,39.7445,206900.0
2006-01-26 15:30:00,53.22,53.29,53.16,53.16,169400.0,39.7296,39.7819,39.6848,39.6848,169400.0
2006-01-26 15:40:00,53.15,53.28,53.15,53.21,226800.0,39.6774,39.7744,39.6774,39.7221,226800.0
2006-01-26 15:50:00,53.22,53.36,53.21,53.31,290200.0,39.7296,39.8341,39.7221,39.7968,290200.0
2006-01-27 09:30:00,53.22,53.24,53.06,53.09,177200.0,39.7296,39.7445,39.6102,39.6326,177200.0
2006-01-27 09:40:00,53.07,53.3,53.07,53.3,185600.0,39.6176,39.7893,39.6176,39.7893,185600.0
2006-01-27 09:50:00,53.29,53.35,53.18,53.2,169200.0,39.7819,39.8267,39.6998,39.7147,169200.0
2006-01-27 10:00:00,53.18,53.49,53.18,53.38,162400.0,39.6998,39.9312,39.6998,39.8491,162400.0
2006-01-27 10:10:00,53.42,53.42,53.25,53.26,156000.0,39.8789,39.8789,39.752,39.7595,156000.0
2006-01-27 10:20:00,53.28,53.34,53.25,53.31,109600.0,39.7744,39.8192,39.752,39.7968,109600.0
2006-01-27 10:30:00,53.3,53.4,53.3,53.37,123300.0,39.7893,39.864,39.7893,39.8416,123300.0
2006-01-27 10:40:00,53.37,53.4,53.35,53.35,175700.0,39.8416,39.864,39.8267,39.8267,175700.0
2006-01-27 10:50:00,53.35,53.37,53.25,53.28,387300.0,39.8267,39.8416,39.752,39.7744,387300.0
2006-01-27 11:00:00,53.27,53.31,53.25,53.3,105000.0,39.7669,39.7968,39.752,39.7893,105000.0
2006-01-27 11:10:00,53.29,53.29,53.24,53.26,68700.0,39.7819,39.7819,39.7445,39.7595,68700.0
2006-01-27 11:20:00,53.26,53.29,53.22,53.29,113500.0,39.7595,39.7819,39.7296,39.7819,113500.0
2006-01-27 11:30:00,53.29,53.29,53.23,53.23,81400.0,39.7819,39.7819,39.7371,39.7371,81400.0
2006-01-27 11:40:00,53.23,53.24,53.18,53.19,189300.0,39.7371,39.7445,39.6998,39.7072,189300.0
2006-01-27 11:50:00,53.19,53.24,53.18,53.21,292800.0,39.7072,39.7445,39.6998,39.7221,292800.0
2006-01-27 12:00:00,53.22,53.27,53.17,53.27,1370400.0,39.7296,39.7669,39.6923,39.7669,1370400.0
2006-01-27 12:10:00,53.26,53.34,53.25,53.28,782700.0,39.7595,39.8192,39.752,39.7744,782700.0
2006-01-27 12:20:00,53.27,53.35,53.27,53.35,130900.0,39.7669,39.8267,39.7669,39.8267,130900.0
2006-01-27 12:30:00,53.34,53.35,53.27,53.29,49600.0,39.8192,39.8267,39.7669,39.7819,49600.0
2006-01-27 12:40:00,53.3,53.34,53.28,53.29,57000.0,39.7893,39.8192,39.7744,39.7819,57000.0
2006-01-27 12:50:00,53.28,53.28,53.18,53.18,83300.0,39.7744,39.7744,39.6998,39.6998,83300.0
2006-01-27 13:00:00,53.18,53.18,53.13,53.15,82100.0,39.6998,39.6998,39.6624,39.6774,82100.0
2006-01-27 13:10:00,53.14,53.17,53.1,53.13,137600.0,39.6699,39.6923,39.64,39.6624,137600.0
2006-01-27 13:20:00,53.13,53.24,53.13,53.15,54600.0,39.6624,39.7445,39.6624,39.6774,54600.0
2006-01-27 13:30:00,53.15,53.15,53.06,53.1,106100.0,39.6774,39.6774,39.6102,39.64,106100.0
2006-01-27 13:40:00,53.09,53.13,53.05,53.13,73800.0,39.6326,39.6624,39.6027,39.6624,73800.0
2006-01-27 13:50:00,53.13,53.25,53.13,53.24,50700.0,39.6624,39.752,39.6624,39.7445,50700.0
2006-01-27 14:00:00,53.24,53.37,53.23,53.33,140100.0,39.7445,39.8416,39.7371,39.8117,140100.0
2006-01-27 14:10:00,53.34,53.35,53.29,53.32,225600.0,39.8192,39.8267,39.7819,39.8043,225600.0
2006-01-27 14:20:00,53.32,53.38,53.31,53.34,77000.0,39.8043,39.8491,39.7968,39.8192,77000.0
2006-01-27 14:30:00,53.35,53.35,53.27,53.27,231800.0,39.8267,39.8267,39.7669,39.7669,231800.0
2006-01-27 14:40:00,53.27,53.3,53.23,53.29,64100.0,39.7669,39.7893,39.7371,39.7819,64100.0
2006-01-27 14:50:00,53.3,53.36,53.29,53.35,131600.0,39.7893,39.8341,39.7819,39.8267,131600.0
2006-01-27 15:00:00,53.37,53.39,53.35,53.37,105300.0,39.8416,39.8565,39.8267,39.8416,105300.0
2006-01-27 15:10:00,53.38,53.4,53.36,53.4,162200.0,39.8491,39.864,39.8341,39.864,162200.0
2006-01-27 15:20:00,53.39,53.43,53.38,53.39,131500.0,39.8565,39.8864,39.8491,39.8565,131500.0
2006-01-27 15:30:00,53.39,53.4,53.34,53.35,122800.0,39.8565,39.864,39.8192,39.8267,122800.0
2006-01-27 15:40:00,53.34,53.4,53.34,53.39,138800.0,39.8192,39.864,39.8192,39.8565,138800.0
2006-01-27 15:50:00,53.38,53.39,53.26,53.29,153400.0,39.8491,39.8565,39.7595,39.7819,153400.0
2006-01-30 09:30:00,53.15,53.22,53.07,53.07,157400.0,39.6774,39.7296,39.6176,39.6176,157400.0
2006-01-30 09:40:00,53.05,53.1,53.0,53.01,120700.0,39.6027,39.64,39.5654,39.5728,120700.0
2006-01-30 09:50:00,53.01,53.03,52.92,52.95,189100.0,39.5728,39.5878,39.5057,39.5281,189100.0
2006-01-30 10:00:00,52.97,53.09,52.91,53.0,200100.0,39.543,39.6326,39.4982,39.5654,200100.0
2006-01-30 10:10:00,53.0,53.01,52.91,52.94,105900.0,39.5654,39.5728,39.4982,39.5206,105900.0
2006-01-30 10:20:00,52.92,52.98,52.87,52.98,154500.0,39.5057,39.5504,39.4683,39.5504,154500.0
2006-01-30 10:30:00,52.98,53.04,52.95,53.0,62300.0,39.5504,39.5952,39.5281,39.5654,62300.0
2006-01-30 10:40:00,53.0,53.0,52.85,52.87,114500.0,39.5654,39.5654,39.4534,39.4683,114500.0
2006-01-30 10:50:00,52.86,52.93,52.85,52.91,163600.0,39.4609,39.5131,39.4534,39.4982,163600.0
2006-01-30 11:00:00,52.91,52.91,52.82,52.83,212400.0,39.4982,39.4982,39.431,39.4385,212400.0
2006-01-30 11:10:00,52.84,52.84,52.72,52.74,107100.0,39.4459,39.4459,39.3564,39.3713,107100.0
2006-01-30 11:20:00,52.76,52.77,52.7,52.7,150000.0,39.3862,39.3937,39.3414,39.3414,150000.0
2006-01-30 11:30:00,52.7,52.88,52.7,52.87,160600.0,39.3414,39.4758,39.3414,39.4683,160600.0
2006-01-30 11:40:00,52.86,52.91,52.82,52.86,120700.0,39.4609,39.4982,39.431,39.4609,120700.0
2006-01-30 11:50:00,52.87,52.94,52.81,52.83,108700.0,39.4683,39.5206,39.4235,39.4385,108700.0
2006-01-30 12:00:00,52.83,52.84,52.78,52.79,66300.0,39.4385,39.4459,39.4011,39.4086,66300.0
2006-01-30 12:10:00,52.79,52.91,52.76,52.9,56100.0,39.4086,39.4982,39.3862,39.4907,56100.0
2006-01-30 12:20:00,52.91,52.91,52.87,52.9,185000.0,39.4982,39.4982,39.4683,39.4907,185000.0
2006-01-30 12:30:00,52.9,52.94,52.88,52.89,334700.0,39.4907,39.5206,39.4758,39.4833,334700.0
2006-01-30 12:40:00,52.9,52.9,52.86,52.88,54400.0,39.4907,39.4907,39.4609,39.4758,54400.0
2006-01-30 12:50:00,52.88,52.94,52.87,52.88,61300.0,39.4758,39.5206,39.4683,39.4758,61300.0
2006-01-30 13:00:00,52.87,52.97,52.87,52.95,131600.0,39.4683,39.543,39.4683,39.5281,131600.0
2006-01-30 13:10:00,52.95,52.96,52.91,52.95,141400.0,39.5281,39.5355,39.4982,39.5281,141400.0
2006-01-30 13:20:00,52.94,52.94,52.9,52.9,152100.0,39.5206,39.5206,39.4907,39.4907,152100.0
2006-01-30 13:30:00,52.91,52.91,52.87,52.88,119400.0,39.4982,39.4982,39.4683,39.4758,119400.0
2006-01-30 13:40:00,52.88,52.9,52.87,52.88,76300.0,39.4758,39.4907,39.4683,39.4758,76300.0
2006-01-30 13:50:00,52.89,52.9,52.85,52.88,109000.0,39.4833,39.4907,39.4534,39.4758,109000.0
2006-01-30 14:00:00,52.89,52.91,52.86,52.87,112200.0,39.4833,39.4982,39.4609,39.4683,112200.0
2006-01-30 14:10:00,52.88,52.9,52.86,52.86,143400.0,39.4758,39.4907,39.4609,39.4609,143400.0
2006-01-30 14:20:00,52.87,52.89,52.85,52.85,137800.0,39.4683,39.4833,39.4534,39.4534,137800.0
2006-01-30 14:30:00,52.85,52.9,52.85,52.88,120700.0,39.4534,39.4907,39.4534,39.4758,120700.0
2006-01-30 14:40:00,52.88,52.89,52.86,52.87,124700.0,39.4758,39.4833,39.4609,39.4683,124700.0
2006-01-30 14:50:00,52.88,52.88,52.85,52.86,133900.0,39.4758,39.4758,39.4534,39.4609,133900.0
2006-01-30 15:00:00,52.86,52.87,52.81,52.82,100400.0,39.4609,39.4683,39.4235,39.431,100400.0
2006-01-30 15:10:00,52.8,52.82,52.77,52.79,108700.0,39.4161,39.431,39.3937,39.4086,108700.0
2006-01-30 15:20:00,52.8,52.8,52.76,52.8,111100.0,39.4161,39.4161,39.3862,39.4161,111100.0
2006-01-30 15:30:00,52.8,52.81,52.79,52.81,251600.0,39.4161,39.4235,39.4086,39.4235,251600.0
2006-01-30 15:40:00,52.8,52.81,52.66,52.67,295000.0,39.4161,39.4235,39.3116,39.319,295000.0
2006-01-30 15:50:00,52.66,52.72,52.52,52.71,367700.0,39.3116,39.3564,39.2071,39.3489,367700.0
2006-01-31 09:30:00,52.51,52.52,52.44,52.5,285600.0,39.1996,39.2071,39.1473,39.1921,285600.0
2006-01-31 09:40:00,52.5,52.55,52.25,52.32,309100.0,39.1921,39.2294,39.0055,39.0577,309100.0
2006-01-31 09:50:00,52.31,52.43,52.27,52.37,372700.0,39.0503,39.1399,39.0204,39.0951,372700.0
2006-01-31 10:00:00,52.4,52.52,52.36,52.45,129600.0,39.1175,39.2071,39.0876,39.1548,129600.0
2006-01-31 10:10:00,52.44,52.54,52.4,52.54,157000.0,39.1473,39.222,39.1175,39.222,157000.0
2006-01-31 10:20:00,52.51,52.68,52.5,52.66,207600.0,39.1996,39.3265,39.1921,39.3116,207600.0
2006-01-31 10:30:00,52.65,52.67,52.59,52.63,205100.0,39.3041,39.319,39.2593,39.2892,205100.0
2006-01-31 10:40:00,52.62,52.75,52.62,52.71,153400.0,39.2817,39.3788,39.2817,39.3489,153400.0
2006-01-31 10:50:00,52.71,52.71,52.58,52.68,72000.0,39.3489,39.3489,39.2518,39.3265,72000.0
2006-01-31 11:00:00,52.69,52.8,52.64,52.66,100000.0,39.334,39.4161,39.2966,39.3116,100000.0
2006-01-31 11:10:00,52.66,52.66,52.58,52.64,32000.0,39.3116,39.3116,39.2518,39.2966,32000.0
2006-01-31 11:20:00,52.62,52.7,52.61,52.66,117900.0,39.2817,39.3414,39.2742,39.3116,117900.0
2006-01-31 11:30:00,52.68,52.74,52.68,52.74,81300.0,39.3265,39.3713,39.3265,39.3713,81300.0
2006-01-31 11:40:00,52.73,52.79,52.71,52.74,98300.0,39.3638,39.4086,39.3489,39.3713,98300.0
2006-01-31 11:50:00,52.74,52.76,52.64,52.7,59700.0,39.3713,39.3862,39.2966,39.3414,59700.0
2006-01-31 12:00:00,52.7,52.74,52.69,52.71,42400.0,39.3414,39.3713,39.334,39.3489,42400.0
2006-01-31 12:10:00,52.71,52.76,52.71,52.75,88700.0,39.3489,39.3862,39.3489,39.3788,88700.0
2006-01-31 12:20:00,52.75,52.76,52.73,52.74,59000.0,39.3788,39.3862,39.3638,39.3713,59000.0
2006-01-31 12:30:00,52.73,52.74,52.64,52.69,107100.0,39.3638,39.3713,39.2966,39.334,107100.0
2006-01-31 12:40:00,52.68,52.71,52.65,52.66,75200.0,39.3265,39.3489,39.3041,39.3116,75200.0
2006-01-31 12:50:00,52.66,52.76,52.66,52.76,35500.0,39.3116,39.3862,39.3116,39.3862,35500.0
2006-01-31 13:00:00,52.75,52.76,52.68,52.71,30000.0,39.3788,39.3862,39.3265,39.3489,30000.0
2006-01-31 13:10:00,52.71,52.72,52.7,52.7,17200.0,39.3489,39.3564,39.3414,39.3414,17200.0
2006-01-31 13:20:00,52.7,52.71,52.68,52.69,46400.0,39.3414,39.3489,39.3265,39.334,46400.0
2006-01-31 13:30:00,52.69,52.73,52.68,52.71,38500.0,39.334,39.3638,39.3265,39.3489,38500.0
2006-01-31 13:40:00,52.71,52.75,52.69,52.74,51800.0,39.3489,39.3788,39.334,39.3713,51800.0
2006-01-31 13:50:00,52.73,52.8,52.72,52.76,112600.0,39.3638,39.4161,39.3564,39.3862,112600.0
2006-01-31 14:00:00,52.77,52.8,52.65,52.65,55700.0,39.3937,39.4161,39.3041,39.3041,55700.0
2006-01-31 14:10:00,52.66,52.81,52.58,52.75,124800.0,39.3116,39.4235,39.2518,39.3788,124800.0
2006-01-31 14:20:00,52.75,52.79,52.66,52.77,186200.0,39.3788,39.4086,39.3116,39.3937,186200.0
2006-01-31 14:30:00,52.78,52.78,52.64,52.72,202700.0,39.4011,39.4011,39.2966,39.3564,202700.0
2006-01-31 14:40:00,52.76,52.79,52.63,52.71,84900.0,39.3862,39.4086,39.2892,39.3489,84900.0
2006-01-31 14:50:00,52.72,52.87,52.68,52.87,168900.0,39.3564,39.4683,39.3265,39.4683,168900.0
2006-01-31 15:00:00,52.89,52.91,52.77,52.78,137500.0,39.4833,39.4982,39.3937,39.4011,137500.0
2006-01-31 15:10:00,52.78,52.82,52.72,52.76,110100.0,39.4011,39.431,39.3564,39.3862,110100.0
2006-01-31 15:20:00,52.76,52.88,52.73,52.85,133300.0,39.3862,39.4758,39.3638,39.4534,133300.0
2006-01-31 15:30:00,52.84,52.88,52.59,52.59,298700.0,39.4459,39.4758,39.2593,39.2593,298700.0
2006-01-31 15:40:00,52.59,52.65,52.5,52.6,305800.0,39.2593,39.3041,39.1921,39.2668,305800.0
2006-01-31 15:50:00,52.57,52.61,52.45,52.46,260700.0,39.2444,39.2742,39.1548,39.1623,260700.0
2006-02-01 09:30:00,52.45,52.63,52.45,52.61,174600.0,39.1548,39.2892,39.1548,39.2742,174600.0
2006-02-01 09:40:00,52.55,52.57,52.5,52.53,131400.0,39.2294,39.2444,39.1921,39.2145,131400.0
2006-02-01 09:50:00,52.52,52.63,52.5,52.51,84100.0,39.2071,39.2892,39.1921,39.1996,84100.0
2006-02-01 10:00:00,52.51,52.59,52.5,52.57,106000.0,39.1996,39.2593,39.1921,39.2444,106000.0
2006-02-01 10:10:00,52.55,52.63,52.52,52.6,92900.0,39.2294,39.2892,39.2071,39.2668,92900.0
2006-02-01 10:20:00,52.57,52.73,52.57,52.64,68200.0,39.2444,39.3638,39.2444,39.2966,68200.0
2006-02-01 10:30:00,52.65,52.82,52.64,52.7,130200.0,39.3041,39.431,39.2966,39.3414,130200.0
2006-02-01 10:40:00,52.71,52.71,52.65,52.67,102300.0,39.3489,39.3489,39.3041,39.319,102300.0
2006-02-01 10:50:00,52.67,52.74,52.65,52.65,82800.0,39.319,39.3713,39.3041,39.3041,82800.0
2006-02-01 11:00:00,52.65,52.74,52.64,52.72,70500.0,39.3041,39.3713,39.2966,39.3564,70500.0
2006-02-01 11:10:00,52.72,52.73,52.51,52.55,107800.0,39.3564,39.3638,39.1996,39.2294,107800.0
2006-02-01 11:20:00,52.57,52.58,52.42,52.49,205100.0,39.2444,39.2518,39.1324,39.1847,205100.0
2006-02-01 11:30:00,52.49,52.5,52.45,52.49,106200.0,39.1847,39.1921,39.1548,39.1847,106200.0
2006-02-01 11:40:00,52.48,52.51,52.44,52.45,59300.0,39.1772,39.1996,39.1473,39.1548,59300.0
2006-02-01 11:50:00,52.45,52.64,52.44,52.57,83500.0,39.1548,39.2966,39.1473,39.2444,83500.0
2006-02-01 12:00:00,52.58,52.6,52.56,52.58,53000.0,39.2518,39.2668,39.2369,39.2518,53000.0
2006-02-01 12:10:00,52.56,52.59,52.45,52.46,79600.0,39.2369,39.2593,39.1548,39.1623,79600.0
2006-02-01 12:20:00,52.45,52.51,52.45,52.48,97400.0,39.1548,39.1996,39.1548,39.1772,97400.0
2006-02-01 12:30:00,52.52,52.55,52.46,52.46,39200.0,39.2071,39.2294,39.1623,39.1623,39200.0
2006-02-01 12:40:00,52.45,52.52,52.45,52.47,45100.0,39.1548,39.2071,39.1548,39.1697,45100.0
2006-02-01 12:50:00,52.46,52.57,52.46,52.48,38500.0,39.1623,39.2444,39.1623,39.1772,38500.0
2006-02-01 13:00:00,52.48,52.49,52.44,52.46,42000.0,39.1772,39.1847,39.1473,39.1623,42000.0
2006-02-01 13:10:00,52.46,52.5,52.39,52.4,107000.0,39.1623,39.1921,39.11,39.1175,107000.0
2006-02-01 13:20:00,52.39,52.44,52.37,52.43,49000.0,39.11,39.1473,39.0951,39.1399,49000.0
2006-02-01 13:30:00,52.41,52.42,52.32,52.38,116900.0,39.1249,39.1324,39.0577,39.1025,116900.0
2006-02-01 13:40:00,52.37,52.46,52.33,52.46,138400.0,39.0951,39.1623,39.0652,39.1623,138400.0
2006-02-01 13:50:00,52.46,52.53,52.45,52.5,107100.0,39.1623,39.2145,39.1548,39.1921,107100.0
2006-02-01 14:00:00,52.51,52.61,52.5,52.5,98000.0,39.1996,39.2742,39.1921,39.1921,98000.0
2006-02-01 14:10:00,52.53,52.59,52.5,52.58,50900.0,39.2145,39.2593,39.1921,39.2518,50900.0
2006-02-01 14:20:00,52.58,52.58,52.46,52.47,42400.0,39.2518,39.2518,39.1623,39.1697,42400.0
2006-02-01 14:30:00,52.48,52.62,52.48,52.52,51800.0,39.1772,39.2817,39.1772,39.2071,51800.0
2006-02-01 14:40:00,52.52,52.52,52.41,52.5,58800.0,39.2071,39.2071,39.1249,39.1921,58800.0
2006-02-01 14:50:00,52.5,52.55,52.46,52.5,79500.0,39.1921,39.2294,39.1623,39.1921,79500.0
2006-02-01 15:00:00,52.49,52.6,52.49,52.58,40300.0,39.1847,39.2668,39.1847,39.2518,40300.0
2006-02-01 15:10:00,52.56,52.57,52.51,52.51,84000.0,39.2369,39.2444,39.1996,39.1996,84000.0
2006-02-01 15:20:00,52.52,52.56,52.48,52.55,78500.0,39.2071,39.2369,39.1772,39.2294,78500.0
2006-02-01 15:30:00,52.55,52.71,52.54,52.56,129300.0,39.2294,39.3489,39.222,39.2369,129300.0
2006-02-01 15:40:00,52.55,52.61,52.55,52.58,127500.0,39.2294,39.2742,39.2294,39.2518,127500.0
2006-02-01 15:50:00,52.58,52.65,52.57,52.59,251000.0,39.2518,39.3041,39.2444,39.2593,251000.0
2006-02-02 09:30:00,52.6,52.72,52.47,52.5,136000.0,39.2668,39.3564,39.1697,39.1921,136000.0
2006-02-02 09:40:00,52.45,52.53,52.4,52.49,213500.0,39.1548,39.2145,39.1175,39.1847,213500.0
2006-02-02 09:50:00,52.49,52.73,52.48,52.69,86600.0,39.1847,39.3638,39.1772,39.334,86600.0
2006-02-02 10:00:00,52.7,52.85,52.68,52.85,82800.0,39.3414,39.4534,39.3265,39.4534,82800.0
2006-02-02 10:10:00,52.85,52.86,52.72,52.74,179000.0,39.4534,39.4609,39.3564,39.3713,179000.0
2006-02-02 10:20:00,52.73,52.82,52.73,52.74,105300.0,39.3638,39.431,39.3638,39.3713,105300.0
2006-02-02 10:30:00,52.75,52.81,52.7,52.71,82100.0,39.3788,39.4235,39.3414,39.3489,82100.0
2006-02-02 10:40:00,52.72,52.76,52.65,52.72,128900.0,39.3564,39.3862,39.3041,39.3564,128900.0
2006-02-02 10:50:00,52.71,52.75,52.67,52.7,228800.0,39.3489,39.3788,39.319,39.3414,228800.0
2006-02-02 11:00:00,52.68,52.7,52.56,52.61,283500.0,39.3265,39.3414,39.2369,39.2742,283500.0
2006-02-02 11:10:00,52.6,52.65,52.57,52.58,111300.0,39.2668,39.3041,39.2444,39.2518,111300.0
2006-02-02 11:20:00,52.58,52.59,52.37,52.4,285000.0,39.2518,39.2593,39.0951,39.1175,285000.0
2006-02-02 11:30:00,52.39,52.52,52.32,52.51,236900.0,39.11,39.2071,39.0577,39.1996,236900.0
2006-02-02 11:40:00,52.5,52.58,52.5,52.56,168900.0,39.1921,39.2518,39.1921,39.2369,168900.0
2006-02-02 11:50:00,52.56,52.57,52.46,52.49,225300.0,39.2369,39.2444,39.1623,39.1847,225300.0
2006-02-02 12:00:00,52.49,52.57,52.48,52.51,151100.0,39.1847,39.2444,39.1772,39.1996,151100.0
2006-02-02 12:10:00,52.5,52.53,52.48,52.49,159900.0,39.1921,39.2145,39.1772,39.1847,159900.0
2006-02-02 12:20:00,52.5,52.52,52.45,52.48,91300.0,39.1921,39.2071,39.1548,39.1772,91300.0
2006-02-02 12:30:00,52.47,52.53,52.45,52.49,81800.0,39.1697,39.2145,39.1548,39.1847,81800.0
2006-02-02 12:40:00,52.5,52.5,52.46,52.5,40800.0,39.1921,39.1921,39.1623,39.1921,40800.0
2006-02-02 12:50:00,52.5,52.51,52.4,52.4,217300.0,39.1921,39.1996,39.1175,39.1175,217300.0
2006-02-02 13:00:00,52.4,52.44,52.38,52.42,84400.0,39.1175,39.1473,39.1025,39.1324,84400.0
2006-02-02 13:10:00,52.43,52.45,52.39,52.39,43900.0,39.1399,39.1548,39.11,39.11,43900.0
2006-02-02 13:20:00,52.38,52.43,52.35,52.37,64300.0,39.1025,39.1399,39.0801,39.0951,64300.0
2006-02-02 13:30:00,52.36,52.39,52.34,52.38,112100.0,39.0876,39.11,39.0727,39.1025,112100.0
2006-02-02 13:40:00,52.37,52.43,52.33,52.41,95600.0,39.0951,39.1399,39.0652,39.1249,95600.0
2006-02-02 13:50:00,52.42,52.5,52.34,52.4,161100.0,39.1324,39.1921,39.0727,39.1175,161100.0
2006-02-02 14:00:00,52.4,52.45,52.37,52.42,42000.0,39.1175,39.1548,39.0951,39.1324,42000.0
2006-02-02 14:10:00,52.43,52.46,52.4,52.43,98500.0,39.1399,39.1623,39.1175,39.1399,98500.0
2006-02-02 14:20:00,52.43,52.48,52.4,52.44,67900.0,39.1399,39.1772,39.1175,39.1473,67900.0
2006-02-02 14:30:00,52.44,52.58,52.43,52.49,51900.0,39.1473,39.2518,39.1399,39.1847,51900.0
2006-02-02 14:40:00,52.5,52.53,52.46,52.52,108700.0,39.1921,39.2145,39.1623,39.2071,108700.0
2006-02-02 14:50:00,52.52,52.57,52.47,52.5,60600.0,39.2071,39.2444,39.1697,39.1921,60600.0
2006-02-02 15:00:00,52.51,52.62,52.48,52.58,137400.0,39.1996,39.2817,39.1772,39.2518,137400.0
2006-02-02 15:10:00,52.58,52.59,52.53,52.56,140600.0,39.2518,39.2593,39.2145,39.2369,140600.0
2006-02-02 15:20:00,52.56,52.58,52.51,52.55,77700.0,39.2369,39.2518,39.1996,39.2294,77700.0
2006-02-02 15:30:00,52.56,52.59,52.55,52.56,62000.0,39.2369,39.2593,39.2294,39.2369,62000.0
2006-02-02 15:40:00,52.56,52.6,52.52,52.56,184800.0,39.2369,39.2668,39.2071,39.2369,184800.0
2006-02-02 15:50:00,52.57,52.6,52.52,52.56,332400.0,39.2444,39.2668,39.2071,39.2369,332400.0
2006-02-03 09:30:00,52.57,52.76,52.55,52.7,241800.0,39.2444,39.3862,39.2294,39.3414,241800.0
2006-02-03 09:40:00,52.71,52.88,52.71,52.85,159100.0,39.3489,39.4758,39.3489,39.4534,159100.0
2006-02-03 09:50:00,52.85,52.86,52.6,52.6,179200.0,39.4534,39.4609,39.2668,39.2668,179200.0
2006-02-03 10:00:00,52.61,52.7,52.56,52.65,154500.0,39.2742,39.3414,39.2369,39.3041,154500.0
2006-02-03 10:10:00,52.63,52.63,52.48,52.52,154300.0,39.2892,39.2892,39.1772,39.2071,154300.0
2006-02-03 10:20:00,52.51,52.51,52.43,52.44,74400.0,39.1996,39.1996,39.1399,39.1473,74400.0
2006-02-03 10:30:00,52.43,52.51,52.4,52.46,72100.0,39.1399,39.1996,39.1175,39.1623,72100.0
2006-02-03 10:40:00,52.43,52.53,52.4,52.46,60000.0,39.1399,39.2145,39.1175,39.1623,60000.0
2006-02-03 10:50:00,52.43,52.48,52.38,52.46,61100.0,39.1399,39.1772,39.1025,39.1623,61100.0
2006-02-03 11:00:00,52.46,52.5,52.41,52.42,86200.0,39.1623,39.1921,39.1249,39.1324,86200.0
2006-02-03 11:10:00,52.43,52.43,52.31,52.32,79200.0,39.1399,39.1399,39.0503,39.0577,79200.0
2006-02-03 11:20:00,52.33,52.45,52.31,52.39,85200.0,39.0652,39.1548,39.0503,39.11,85200.0
2006-02-03 11:30:00,52.39,52.47,52.3,52.39,149600.0,39.11,39.1697,39.0428,39.11,149600.0
2006-02-03 11:40:00,52.4,52.45,52.39,52.4,78100.0,39.1175,39.1548,39.11,39.1175,78100.0
2006-02-03 11:50:00,52.4,52.44,52.38,52.42,107300.0,39.1175,39.1473,39.1025,39.1324,107300.0
2006-02-03 12:00:00,52.41,52.47,52.4,52.46,85200.0,39.1249,39.1697,39.1175,39.1623,85200.0
2006-02-03 12:10:00,52.46,52.48,52.38,52.48,89500.0,39.1623,39.1772,39.1025,39.1772,89500.0
2006-02-03 12:20:00,52.47,52.53,52.44,52.53,51400.0,39.1697,39.2145,39.1473,39.2145,51400.0
2006-02-03 12:30:00,52.53,52.54,52.49,52.52,27600.0,39.2145,39.222,39.1847,39.2071,27600.0
2006-02-03 12:40:00,52.52,52.58,52.49,52.58,28300.0,39.2071,39.2518,39.1847,39.2518,28300.0
2006-02-03 12:50:00,52.58,52.61,52.56,52.61,32600.0,39.2518,39.2742,39.2369,39.2742,32600.0
2006-02-03 13:00:00,52.6,52.62,52.54,52.54,62000.0,39.2668,39.2817,39.222,39.222,62000.0
2006-02-03 13:10:00,52.54,52.57,52.48,52.52,176600.0,39.222,39.2444,39.1772,39.2071,176600.0
2006-02-03 13:20:00,52.5,52.71,52.5,52.68,111000.0,39.1921,39.3489,39.1921,39.3265,111000.0
2006-02-03 13:30:00,52.68,52.76,52.63,52.73,141600.0,39.3265,39.3862,39.2892,39.3638,141600.0
2006-02-03 13:40:00,52.72,52.73,52.64,52.67,69700.0,39.3564,39.3638,39.2966,39.319,69700.0
2006-02-03 13:50:00,52.66,52.7,52.63,52.69,59600.0,39.3116,39.3414,39.2892,39.334,59600.0
2006-02-03 14:00:00,52.68,52.74,52.67,52.68,48800.0,39.3265,39.3713,39.319,39.3265,48800.0
2006-02-03 14:10:00,52.68,52.69,52.54,52.6,116900.0,39.3265,39.334,39.222,39.2668,116900.0
2006-02-03 14:20:00,52.6,52.65,52.57,52.59,61600.0,39.2668,39.3041,39.2444,39.2593,61600.0
2006-02-03 14:30:00,52.59,52.65,52.56,52.65,153800.0,39.2593,39.3041,39.2369,39.3041,153800.0
2006-02-03 14:40:00,52.65,52.65,52.55,52.63,104700.0,39.3041,39.3041,39.2294,39.2892,104700.0
2006-02-03 14:50:00,52.62,52.62,52.53,52.55,85100.0,39.2817,39.2817,39.2145,39.2294,85100.0
2006-02-03 15:00:00,52.55,52.6,52.52,52.59,115900.0,39.2294,39.2668,39.2071,39.2593,115900.0
2006-02-03 15:10:00,52.6,52.6,52.47,52.5,27100.0,39.2668,39.2668,39.1697,39.1921,27100.0
2006-02-03 15:20:00,52.5,52.53,52.43,52.44,47300.0,39.1921,39.2145,39.1399,39.1473,47300.0
2006-02-03 15:30:00,52.44,52.44,52.34,52.4,166900.0,39.1473,39.1473,39.0727,39.1175,166900.0
2006-02-03 15:40:00,52.4,52.57,52.31,52.37,162900.0,39.1175,39.2444,39.0503,39.0951,162900.0
2006-02-03 15:50:00,52.37,52.41,52.28,52.36,145800.0,39.0951,39.1249,39.0279,39.0876,145800.0
2006-02-06 09:30:00,52.22,52.25,51.8,52.17,174600.0,38.9831,39.0055,38.6696,38.9458,174600.0
2006-02-06 09:40:00,52.17,52.17,52.11,52.12,93500.0,38.9458,38.9458,38.901,38.9084,93500.0
2006-02-06 09:50:00,52.14,52.18,52.09,52.15,98200.0,38.9234,38.9532,38.886,38.9308,98200.0
2006-02-06 10:00:00,52.14,52.32,52.14,52.23,82400.0,38.9234,39.0577,38.9234,38.9906,82400.0
2006-02-06 10:10:00,52.24,52.33,52.23,52.3,52000.0,38.998,39.0652,38.9906,39.0428,52000.0
2006-02-06 10:20:00,52.28,52.34,52.25,52.25,38000.0,39.0279,39.0727,39.0055,39.0055,38000.0
2006-02-06 10:30:00,52.25,52.25,52.17,52.21,75200.0,39.0055,39.0055,38.9458,38.9756,75200.0
2006-02-06 10:40:00,52.21,52.25,52.16,52.18,145200.0,38.9756,39.0055,38.9383,38.9532,145200.0
2006-02-06 10:50:00,52.19,52.22,52.16,52.21,64600.0,38.9607,38.9831,38.9383,38.9756,64600.0
2006-02-06 11:00:00,52.23,52.27,52.21,52.21,57700.0,38.9906,39.0204,38.9756,38.9756,57700.0
2006-02-06 11:10:00,52.21,52.29,52.21,52.29,36600.0,38.9756,39.0354,38.9756,39.0354,36600.0
2006-02-06 11:20:00,52.28,52.32,52.28,52.3,120300.0,39.0279,39.0577,39.0279,39.0428,120300.0
2006-02-06 11:30:00,52.31,52.38,52.3,52.34,73500.0,39.0503,39.1025,39.0428,39.0727,73500.0
2006-02-06 11:40:00,52.34,52.36,52.32,52.36,36400.0,39.0727,39.0876,39.0577,39.0876,36400.0
2006-02-06 11:50:00,52.36,52.39,52.35,52.37,73500.0,39.0876,39.11,39.0801,39.0951,73500.0
2006-02-06 12:00:00,52.36,52.39,52.34,52.35,87400.0,39.0876,39.11,39.0727,39.0801,87400.0
2006-02-06 12:10:00,52.35,52.36,52.32,52.33,37100.0,39.0801,39.0876,39.0577,39.0652,37100.0
2006-02-06 12:20:00,52.34,52.34,52.25,52.27,59100.0,39.0727,39.0727,39.0055,39.0204,59100.0
2006-02-06 12:30:00,52.28,52.32,52.26,52.28,80100.0,39.0279,39.0577,39.013,39.0279,80100.0
2006-02-06 12:40:00,52.28,52.29,52.26,52.28,32900.0,39.0279,39.0354,39.013,39.0279,32900.0
2006-02-06 12:50:00,52.28,52.31,52.27,52.3,37100.0,39.0279,39.0503,39.0204,39.0428,37100.0
2006-02-06 13:00:00,52.3,52.33,52.29,52.32,22700.0,39.0428,39.0652,39.0354,39.0577,22700.0
2006-02-06 13:10:00,52.33,52.35,52.29,52.35,52400.0,39.0652,39.0801,39.0354,39.0801,52400.0
2006-02-06 13:20:00,52.34,52.36,52.33,52.36,22800.0,39.0727,39.0876,39.0652,39.0876,22800.0
2006-02-06 13:30:00,52.36,52.4,52.34,52.34,38800.0,39.0876,39.1175,39.0727,39.0727,38800.0
2006-02-06 13:40:00,52.35,52.35,52.3,52.33,53700.0,39.0801,39.0801,39.0428,39.0652,53700.0
2006-02-06 13:50:00,52.33,52.34,52.26,52.27,31100.0,39.0652,39.0727,39.013,39.0204,31100.0
2006-02-06 14:00:00,52.27,52.3,52.17,52.26,68400.0,39.0204,39.0428,38.9458,39.013,68400.0
2006-02-06 14:10:00,52.25,52.27,52.21,52.23,24600.0,39.0055,39.0204,38.9756,38.9906,24600.0
2006-02-06 14:20:00,52.24,52.28,52.23,52.26,20200.0,38.998,39.0279,38.9906,39.013,20200.0
2006-02-06 14:30:00,52.27,52.3,52.23,52.27,29200.0,39.0204,39.0428,38.9906,39.0204,29200.0
2006-02-06 14:40:00,52.26,52.27,52.21,52.26,33700.0,39.013,39.0204,38.9756,39.013,33700.0
2006-02-06 14:50:00,52.26,52.3,52.21,52.29,41900.0,39.013,39.0428,38.9756,39.0354,41900.0
2006-02-06 15:00:00,52.29,52.29,52.22,52.28,105100.0,39.0354,39.0354,38.9831,39.0279,105100.0
2006-02-06 15:10:00,52.29,52.3,52.27,52.28,47500.0,39.0354,39.0428,39.0204,39.0279,47500.0
2006-02-06 15:20:00,52.29,52.31,52.26,52.27,55800.0,39.0354,39.0503,39.013,39.0204,55800.0
2006-02-06 15:30:00,52.28,52.28,52.22,52.23,177700.0,39.0279,39.0279,38.9831,38.9906,177700.0
2006-02-06 15:40:00,52.22,52.34,52.22,52.28,69500.0,38.9831,39.0727,38.9831,39.0279,69500.0
2006-02-06 15:50:00,52.28,52.29,52.21,52.22,106000.0,39.0279,39.0354,38.9756,38.9831,106000.0
2006-02-07 09:30:00,52.1,52.18,52.02,52.16,160700.0,38.8935,38.9532,38.8338,38.9383,160700.0
2006-02-07 09:40:00,52.18,52.4,52.14,52.35,100400.0,38.9532,39.1175,38.9234,39.0801,100400.0
2006-02-07 09:50:00,52.35,52.4,52.33,52.36,81700.0,39.0801,39.1175,39.0652,39.0876,81700.0
2006-02-07 10:00:00,52.37,52.45,52.34,52.39,90300.0,39.0951,39.1548,39.0727,39.11,90300.0
2006-02-07 10:10:00,52.37,52.41,52.33,52.34,58800.0,39.0951,39.1249,39.0652,39.0727,58800.0
2006-02-07 10:20:00,52.36,52.37,52.12,52.2,101100.0,39.0876,39.0951,38.9084,38.9682,101100.0
2006-02-07 10:30:00,52.2,52.25,52.19,52.23,182700.0,38.9682,39.0055,38.9607,38.9906,182700.0
2006-02-07 10:40:00,52.23,52.25,52.19,52.21,111100.0,38.9906,39.0055,38.9607,38.9756,111100.0
2006-02-07 10:50:00,52.21,52.25,52.18,52.21,104300.0,38.9756,39.0055,38.9532,38.9756,104300.0
2006-02-07 11:00:00,52.21,52.31,52.19,52.22,56500.0,38.9756,39.0503,38.9607,38.9831,56500.0
2006-02-07 11:10:00,52.21,52.26,52.2,52.21,42900.0,38.9756,39.013,38.9682,38.9756,42900.0
2006-02-07 11:20:00,52.21,52.37,52.21,52.3,84000.0,38.9756,39.0951,38.9756,39.0428,84000.0
2006-02-07 11:30:00,52.3,52.37,52.28,52.3,84800.0,39.0428,39.0951,39.0279,39.0428,84800.0
2006-02-07 11:40:00,52.32,52.38,52.29,52.32,67000.0,39.0577,39.1025,39.0354,39.0577,67000.0
2006-02-07 11:50:00,52.3,52.32,52.21,52.26,70100.0,39.0428,39.0577,38.9756,39.013,70100.0
2006-02-07 12:00:00,52.27,52.3,52.22,52.22,41400.0,39.0204,39.0428,38.9831,38.9831,41400.0
2006-02-07 12:10:00,52.23,52.26,52.18,52.2,69100.0,38.9906,39.013,38.9532,38.9682,69100.0
2006-02-07 12:20:00,52.21,52.24,52.19,52.24,42500.0,38.9756,38.998,38.9607,38.998,42500.0
2006-02-07 12:30:00,52.23,52.29,52.2,52.28,40200.0,38.9906,39.0354,38.9682,39.0279,40200.0
2006-02-07 12:40:00,52.28,52.3,52.23,52.23,35400.0,39.0279,39.0428,38.9906,38.9906,35400.0
2006-02-07 12:50:00,52.23,52.31,52.23,52.3,20000.0,38.9906,39.0503,38.9906,39.0428,20000.0
2006-02-07 13:00:00,52.31,52.31,52.13,52.13,59900.0,39.0503,39.0503,38.9159,38.9159,59900.0
2006-02-07 13:10:00,52.12,52.15,52.1,52.13,79800.0,38.9084,38.9308,38.8935,38.9159,79800.0
2006-02-07 13:20:00,52.11,52.22,52.11,52.18,55800.0,38.901,38.9831,38.901,38.9532,55800.0
2006-02-07 13:30:00,52.17,52.21,52.15,52.2,49200.0,38.9458,38.9756,38.9308,38.9682,49200.0
2006-02-07 13:40:00,52.19,52.2,52.15,52.15,84000.0,38.9607,38.9682,38.9308,38.9308,84000.0
2006-02-07 13:50:00,52.15,52.2,52.09,52.2,50900.0,38.9308,38.9682,38.886,38.9682,50900.0
2006-02-07 14:00:00,52.19,52.2,52.14,52.15,40300.0,38.9607,38.9682,38.9234,38.9308,40300.0
2006-02-07 14:10:00,52.16,52.2,52.15,52.19,78600.0,38.9383,38.9682,38.9308,38.9607,78600.0
2006-02-07 14:20:00,52.17,52.21,52.09,52.21,65800.0,38.9458,38.9756,38.886,38.9756,65800.0
2006-02-07 14:30:00,52.2,52.21,52.14,52.18,164300.0,38.9682,38.9756,38.9234,38.9532,164300.0
2006-02-07 14:40:00,52.17,52.2,52.09,52.19,86800.0,38.9458,38.9682,38.886,38.9607,86800.0
2006-02-07 14:50:00,52.19,52.2,52.12,52.14,90100.0,38.9607,38.9682,38.9084,38.9234,90100.0
2006-02-07 15:00:00,52.13,52.17,52.1,52.17,177500.0,38.9159,38.9458,38.8935,38.9458,177500.0
2006-02-07 15:10:00,52.17,52.22,52.15,52.19,72400.0,38.9458,38.9831,38.9308,38.9607,72400.0
2006-02-07 15:20:00,52.18,52.2,52.15,52.16,109200.0,38.9532,38.9682,38.9308,38.9383,109200.0
2006-02-07 15:30:00,52.16,52.17,52.14,52.17,55500.0,38.9383,38.9458,38.9234,38.9458,55500.0
2006-02-07 15:40:00,52.17,52.19,52.1,52.12,136700.0,38.9458,38.9607,38.8935,38.9084,136700.0
2006-02-07 15:50:00,52.12,52.14,52.09,52.1,166600.0,38.9084,38.9234,38.886,38.8935,166600.0
2006-02-08 09:30:00,51.97,52.19,51.65,52.16,207400.0,38.7965,38.9607,38.5576,38.9383,207400.0
2006-02-08 09:40:00,52.16,52.45,52.15,52.45,98000.0,38.9383,39.1548,38.9308,39.1548,98000.0
2006-02-08 09:50:00,52.44,52.48,52.37,52.44,125900.0,39.1473,39.1772,39.0951,39.1473,125900.0
2006-02-08 10:00:00,52.42,52.45,52.39,52.44,142000.0,39.1324,39.1548,39.11,39.1473,142000.0
2006-02-08 10:10:00,52.44,52.44,52.3,52.4,122000.0,39.1473,39.1473,39.0428,39.1175,122000.0
2006-02-08 10:20:00,52.4,52.48,52.35,52.48,138400.0,39.1175,39.1772,39.0801,39.1772,138400.0
2006-02-08 10:30:00,52.47,52.51,52.43,52.45,129300.0,39.1697,39.1996,39.1399,39.1548,129300.0
2006-02-08 10:40:00,52.45,52.5,52.35,52.49,96700.0,39.1548,39.1921,39.0801,39.1847,96700.0
2006-02-08 10:50:00,52.49,52.51,52.44,52.5,79400.0,39.1847,39.1996,39.1473,39.1921,79400.0
2006-02-08 11:00:00,52.5,52.53,52.5,52.52,90600.0,39.1921,39.2145,39.1921,39.2071,90600.0
2006-02-08 11:10:00,52.52,52.6,52.5,52.54,119500.0,39.2071,39.2668,39.1921,39.222,119500.0
2006-02-08 11:20:00,52.55,52.6,52.5,52.5,69900.0,39.2294,39.2668,39.1921,39.1921,69900.0
2006-02-08 11:30:00,52.51,52.58,52.51,52.55,95100.0,39.1996,39.2518,39.1996,39.2294,95100.0
2006-02-08 11:40:00,52.55,52.58,52.54,52.56,61900.0,39.2294,39.2518,39.222,39.2369,61900.0
2006-02-08 11:50:00,52.56,52.6,52.54,52.54,71500.0,39.2369,39.2668,39.222,39.222,71500.0
2006-02-08 12:00:00,52.55,52.55,52.51,52.53,94100.0,39.2294,39.2294,39.1996,39.2145,94100.0
2006-02-08 12:10:00,52.53,52.53,52.45,52.53,77700.0,39.2145,39.2145,39.1548,39.2145,77700.0
2006-02-08 12:20:00,52.53,52.57,52.52,52.56,126200.0,39.2145,39.2444,39.2071,39.2369,126200.0
2006-02-08 12:30:00,52.55,52.55,52.5,52.51,129600.0,39.2294,39.2294,39.1921,39.1996,129600.0
2006-02-08 12:40:00,52.51,52.6,52.5,52.6,86500.0,39.1996,39.2668,39.1921,39.2668,86500.0
2006-02-08 12:50:00,52.6,52.6,52.51,52.52,62600.0,39.2668,39.2668,39.1996,39.2071,62600.0
2006-02-08 13:00:00,52.52,52.52,52.45,52.51,144700.0,39.2071,39.2071,39.1548,39.1996,144700.0
2006-02-08 13:10:00,52.52,52.52,52.45,52.45,116300.0,39.2071,39.2071,39.1548,39.1548,116300.0
2006-02-08 13:20:00,52.45,52.49,52.41,52.47,136400.0,39.1548,39.1847,39.1249,39.1697,136400.0
2006-02-08 13:30:00,52.46,52.5,52.4,52.47,176800.0,39.1623,39.1921,39.1175,39.1697,176800.0
2006-02-08 13:40:00,52.47,52.48,52.44,52.44,53500.0,39.1697,39.1772,39.1473,39.1473,53500.0
2006-02-08 13:50:00,52.45,52.5,52.43,52.48,80400.0,39.1548,39.1921,39.1399,39.1772,80400.0
2006-02-08 14:00:00,52.47,52.53,52.45,52.48,76600.0,39.1697,39.2145,39.1548,39.1772,76600.0
2006-02-08 14:10:00,52.48,52.48,52.41,52.45,62300.0,39.1772,39.1772,39.1249,39.1548,62300.0
2006-02-08 14:20:00,52.45,52.53,52.45,52.52,106600.0,39.1548,39.2145,39.1548,39.2071,106600.0
2006-02-08 14:30:00,52.52,52.57,52.5,52.56,94800.0,39.2071,39.2444,39.1921,39.2369,94800.0
2006-02-08 14:40:00,52.55,52.67,52.55,52.67,60100.0,39.2294,39.319,39.2294,39.319,60100.0
2006-02-08 14:50:00,52.67,52.73,52.66,52.7,124400.0,39.319,39.3638,39.3116,39.3414,124400.0
2006-02-08 15:00:00,52.7,52.83,52.65,52.83,237100.0,39.3414,39.4385,39.3041,39.4385,237100.0
2006-02-08 15:10:00,52.83,52.86,52.75,52.8,181900.0,39.4385,39.4609,39.3788,39.4161,181900.0
2006-02-08 15:20:00,52.78,52.81,52.72,52.78,113900.0,39.4011,39.4235,39.3564,39.4011,113900.0
2006-02-08 15:30:00,52.78,52.79,52.7,52.72,70500.0,39.4011,39.4086,39.3414,39.3564,70500.0
2006-02-08 15:40:00,52.71,52.78,52.71,52.77,128800.0,39.3489,39.4011,39.3489,39.3937,128800.0
2006-02-08 15:50:00,52.77,52.8,52.68,52.68,275300.0,39.3937,39.4161,39.3265,39.3265,275300.0
2006-02-09 09:30:00,52.95,52.95,52.82,52.83,226800.0,39.5281,39.5281,39.431,39.4385,226800.0
2006-02-09 09:40:00,52.82,52.91,52.77,52.89,119400.0,39.431,39.4982,39.3937,39.4833,119400.0
2006-02-09 09:50:00,52.87,53.05,52.81,53.03,212200.0,39.4683,39.6027,39.4235,39.5878,212200.0
2006-02-09 10:00:00,53.03,53.74,53.03,53.55,396900.0,39.5878,40.1178,39.5878,39.976,396900.0
2006-02-09 10:10:00,53.51,53.64,53.51,53.58,258500.0,39.9461,40.0431,39.9461,39.9984,258500.0
2006-02-09 10:20:00,53.56,53.56,53.3,53.5,423600.0,39.9834,39.9834,39.7893,39.9386,423600.0
2006-02-09 10:30:00,53.5,53.53,53.41,53.41,154900.0,39.9386,39.961,39.8715,39.8715,154900.0
2006-02-09 10:40:00,53.41,53.43,53.33,53.34,149700.0,39.8715,39.8864,39.8117,39.8192,149700.0
2006-02-09 10:50:00,53.34,53.44,53.34,53.43,148500.0,39.8192,39.8938,39.8192,39.8864,148500.0
2006-02-09 11:00:00,53.43,53.45,53.42,53.43,113100.0,39.8864,39.9013,39.8789,39.8864,113100.0
2006-02-09 11:10:00,53.43,53.43,53.37,53.41,79100.0,39.8864,39.8864,39.8416,39.8715,79100.0
2006-02-09 11:20:00,53.41,53.48,53.4,53.48,169000.0,39.8715,39.9237,39.864,39.9237,169000.0
2006-02-09 11:30:00,53.47,53.48,53.42,53.45,94700.0,39.9162,39.9237,39.8789,39.9013,94700.0
2006-02-09 11:40:00,53.44,53.45,53.41,53.43,108100.0,39.8938,39.9013,39.8715,39.8864,108100.0
2006-02-09 11:50:00,53.43,53.45,53.38,53.39,140200.0,39.8864,39.9013,39.8491,39.8565,140200.0
2006-02-09 12:00:00,53.37,53.44,53.35,53.44,57600.0,39.8416,39.8938,39.8267,39.8938,57600.0
2006-02-09 12:10:00,53.43,53.45,53.43,53.45,25600.0,39.8864,39.9013,39.8864,39.9013,25600.0
2006-02-09 12:20:00,53.45,53.45,53.43,53.45,72600.0,39.9013,39.9013,39.8864,39.9013,72600.0
2006-02-09 12:30:00,53.44,53.45,53.37,53.45,114100.0,39.8938,39.9013,39.8416,39.9013,114100.0
2006-02-09 12:40:00,53.45,53.45,53.37,53.38,64300.0,39.9013,39.9013,39.8416,39.8491,64300.0
2006-02-09 12:50:00,53.38,53.38,53.34,53.35,23000.0,39.8491,39.8491,39.8192,39.8267,23000.0
2006-02-09 13:00:00,53.34,53.4,53.33,53.38,119900.0,39.8192,39.864,39.8117,39.8491,119900.0
2006-02-09 13:10:00,53.38,53.4,53.32,53.34,43200.0,39.8491,39.864,39.8043,39.8192,43200.0
2006-02-09 13:20:00,53.34,53.35,53.29,53.29,39800.0,39.8192,39.8267,39.7819,39.7819,39800.0
2006-02-09 13:30:00,53.28,53.29,53.24,53.24,41100.0,39.7744,39.7819,39.7445,39.7445,41100.0
2006-02-09 13:40:00,53.25,53.26,53.18,53.21,52000.0,39.752,39.7595,39.6998,39.7221,52000.0
2006-02-09 13:50:00,53.2,53.22,53.1,53.2,79100.0,39.7147,39.7296,39.64,39.7147,79100.0
2006-02-09 14:00:00,53.2,53.22,53.01,53.05,198100.0,39.7147,39.7296,39.5728,39.6027,198100.0
2006-02-09 14:10:00,53.05,53.07,53.03,53.05,66700.0,39.6027,39.6176,39.5878,39.6027,66700.0
2006-02-09 14:20:00,53.05,53.1,53.04,53.08,47400.0,39.6027,39.64,39.5952,39.6251,47400.0
2006-02-09 14:30:00,53.09,53.11,53.08,53.1,83600.0,39.6326,39.6475,39.6251,39.64,83600.0
2006-02-09 14:40:00,53.11,53.17,53.1,53.17,77400.0,39.6475,39.6923,39.64,39.6923,77400.0
2006-02-09 14:50:00,53.17,53.19,53.14,53.14,58700.0,39.6923,39.7072,39.6699,39.6699,58700.0
2006-02-09 15:00:00,53.16,53.21,53.08,53.2,88400.0,39.6848,39.7221,39.6251,39.7147,88400.0
2006-02-09 15:10:00,53.21,53.22,53.15,53.17,68100.0,39.7221,39.7296,39.6774,39.6923,68100.0
2006-02-09 15:20:00,53.16,53.21,53.16,53.19,51200.0,39.6848,39.7221,39.6848,39.7072,51200.0
2006-02-09 15:30:00,53.18,53.21,53.09,53.13,95800.0,39.6998,39.7221,39.6326,39.6624,95800.0
2006-02-09 15:40:00,53.11,53.12,53.05,53.05,124200.0,39.6475,39.655,39.6027,39.6027,124200.0
2006-02-09 15:50:00,53.05,53.1,53.04,53.05,271100.0,39.6027,39.64,39.5952,39.6027,271100.0
2006-02-10 09:30:00,53.14,53.26,53.14,53.23,102100.0,39.6699,39.7595,39.6699,39.7371,102100.0
2006-02-10 09:40:00,53.22,53.28,53.16,53.27,75500.0,39.7296,39.7744,39.6848,39.7669,75500.0
2006-02-10 09:50:00,53.28,53.44,53.28,53.44,131400.0,39.7744,39.8938,39.7744,39.8938,131400.0
2006-02-10 10:00:00,53.42,53.44,53.17,53.17,77000.0,39.8789,39.8938,39.6923,39.6923,77000.0
2006-02-10 10:10:00,53.17,53.19,53.07,53.09,179500.0,39.6923,39.7072,39.6176,39.6326,179500.0
2006-02-10 10:20:00,53.09,53.09,53.01,53.05,140400.0,39.6326,39.6326,39.5728,39.6027,140400.0
2006-02-10 10:30:00,53.05,53.08,53.01,53.05,127900.0,39.6027,39.6251,39.5728,39.6027,127900.0
2006-02-10 10:40:00,53.05,53.06,52.89,53.03,254800.0,39.6027,39.6102,39.4833,39.5878,254800.0
2006-02-10 10:50:00,53.04,53.11,53.03,53.1,151000.0,39.5952,39.6475,39.5878,39.64,151000.0
2006-02-10 11:00:00,53.1,53.13,53.03,53.11,116600.0,39.64,39.6624,39.5878,39.6475,116600.0
2006-02-10 11:10:00,53.09,53.1,53.0,53.0,53100.0,39.6326,39.64,39.5654,39.5654,53100.0
2006-02-10 11:20:00,53.01,53.07,52.98,53.01,87300.0,39.5728,39.6176,39.5504,39.5728,87300.0
2006-02-10 11:30:00,53.01,53.04,52.99,53.02,235300.0,39.5728,39.5952,39.5579,39.5803,235300.0
2006-02-10 11:40:00,53.02,53.02,52.93,52.95,82000.0,39.5803,39.5803,39.5131,39.5281,82000.0
2006-02-10 11:50:00,52.94,52.95,52.88,52.88,84200.0,39.5206,39.5281,39.4758,39.4758,84200.0
2006-02-10 12:00:00,52.89,52.92,52.85,52.89,91900.0,39.4833,39.5057,39.4534,39.4833,91900.0
2006-02-10 12:10:00,52.91,52.93,52.88,52.89,49600.0,39.4982,39.5131,39.4758,39.4833,49600.0
2006-02-10 12:20:00,52.9,52.97,52.87,52.88,95800.0,39.4907,39.543,39.4683,39.4758,95800.0
2006-02-10 12:30:00,52.88,52.9,52.85,52.88,34200.0,39.4758,39.4907,39.4534,39.4758,34200.0
2006-02-10 12:40:00,52.87,52.88,52.75,52.75,116600.0,39.4683,39.4758,39.3788,39.3788,116600.0
2006-02-10 12:50:00,52.75,52.84,52.75,52.82,50400.0,39.3788,39.4459,39.3788,39.431,50400.0
2006-02-10 13:00:00,52.82,52.83,52.74,52.76,51900.0,39.431,39.4385,39.3713,39.3862,51900.0
2006-02-10 13:10:00,52.77,52.88,52.77,52.83,64700.0,39.3937,39.4758,39.3937,39.4385,64700.0
2006-02-10 13:20:00,52.84,52.84,52.72,52.76,49400.0,39.4459,39.4459,39.3564,39.3862,49400.0
2006-02-10 13:30:00,52.74,52.94,52.74,52.94,52200.0,39.3713,39.5206,39.3713,39.5206,52200.0
2006-02-10 13:40:00,52.94,52.94,52.83,52.92,60700.0,39.5206,39.5206,39.4385,39.5057,60700.0
2006-02-10 13:50:00,52.92,52.95,52.84,52.91,68200.0,39.5057,39.5281,39.4459,39.4982,68200.0
2006-02-10 14:00:00,52.91,53.04,52.87,52.99,113500.0,39.4982,39.5952,39.4683,39.5579,113500.0
2006-02-10 14:10:00,52.99,53.03,52.92,52.95,40500.0,39.5579,39.5878,39.5057,39.5281,40500.0
2006-02-10 14:20:00,52.96,53.03,52.93,52.95,58600.0,39.5355,39.5878,39.5131,39.5281,58600.0
2006-02-10 14:30:00,52.93,53.04,52.93,53.04,35700.0,39.5131,39.5952,39.5131,39.5952,35700.0
2006-02-10 14:40:00,53.04,53.05,53.0,53.0,57600.0,39.5952,39.6027,39.5654,39.5654,57600.0
2006-02-10 14:50:00,53.01,53.05,53.01,53.04,46100.0,39.5728,39.6027,39.5728,39.5952,46100.0
2006-02-10 15:00:00,53.04,53.06,53.02,53.04,86500.0,39.5952,39.6102,39.5803,39.5952,86500.0
2006-02-10 15:10:00,53.04,53.12,53.02,53.04,78400.0,39.5952,39.655,39.5803,39.5952,78400.0
2006-02-10 15:20:00,53.04,53.08,53.0,53.02,66700.0,39.5952,39.6251,39.5654,39.5803,66700.0
2006-02-10 15:30:00,53.01,53.05,53.0,53.01,68700.0,39.5728,39.6027,39.5654,39.5728,68700.0
2006-02-10 15:40:00,53.01,53.06,52.99,53.03,73800.0,39.5728,39.6102,39.5579,39.5878,73800.0
2006-02-10 15:50:00,53.03,53.05,52.99,53.02,161400.0,39.5878,39.6027,39.5579,39.5803,161400.0
2006-02-13 09:30:00,53.0,53.04,52.98,53.03,134500.0,39.5654,39.5952,39.5504,39.5878,134500.0
2006-02-13 09:40:00,53.04,53.34,53.02,53.3,189300.0,39.5952,39.8192,39.5803,39.7893,189300.0
2006-02-13 09:50:00,53.31,53.31,53.21,53.24,84300.0,39.7968,39.7968,39.7221,39.7445,84300.0
2006-02-13 10:00:00,53.25,53.36,53.22,53.36,79700.0,39.752,39.8341,39.7296,39.8341,79700.0
2006-02-13 10:10:00,53.36,53.49,53.35,53.47,105500.0,39.8341,39.9312,39.8267,39.9162,105500.0
2006-02-13 10:20:00,53.48,53.48,53.36,53.4,131200.0,39.9237,39.9237,39.8341,39.864,131200.0
2006-02-13 10:30:00,53.4,53.47,53.37,53.4,80700.0,39.864,39.9162,39.8416,39.864,80700.0
2006-02-13 10:40:00,53.41,53.42,53.28,53.3,36300.0,39.8715,39.8789,39.7744,39.7893,36300.0
2006-02-13 10:50:00,53.3,53.37,53.24,53.24,60600.0,39.7893,39.8416,39.7445,39.7445,60600.0
2006-02-13 11:00:00,53.24,53.27,53.2,53.24,120800.0,39.7445,39.7669,39.7147,39.7445,120800.0
2006-02-13 11:10:00,53.25,53.26,53.15,53.17,68400.0,39.752,39.7595,39.6774,39.6923,68400.0
2006-02-13 11:20:00,53.17,53.22,53.16,53.21,57500.0,39.6923,39.7296,39.6848,39.7221,57500.0
2006-02-13 11:30:00,53.22,53.23,53.2,53.21,130200.0,39.7296,39.7371,39.7147,39.7221,130200.0
2006-02-13 11:40:00,53.23,53.25,53.2,53.24,58600.0,39.7371,39.752,39.7147,39.7445,58600.0
2006-02-13 11:50:00,53.25,53.28,53.15,53.17,37700.0,39.752,39.7744,39.6774,39.6923,37700.0
2006-02-13 12:00:00,53.18,53.23,53.15,53.2,35300.0,39.6998,39.7371,39.6774,39.7147,35300.0
2006-02-13 12:10:00,53.21,53.23,53.2,53.21,21300.0,39.7221,39.7371,39.7147,39.7221,21300.0
2006-02-13 12:20:00,53.22,53.27,53.21,53.27,26900.0,39.7296,39.7669,39.7221,39.7669,26900.0
2006-02-13 12:30:00,53.27,53.29,53.21,53.22,44000.0,39.7669,39.7819,39.7221,39.7296,44000.0
2006-02-13 12:40:00,53.22,53.24,53.16,53.22,37300.0,39.7296,39.7445,39.6848,39.7296,37300.0
2006-02-13 12:50:00,53.23,53.25,53.21,53.21,28600.0,39.7371,39.752,39.7221,39.7221,28600.0
2006-02-13 13:00:00,53.22,53.32,53.2,53.29,37400.0,39.7296,39.8043,39.7147,39.7819,37400.0
2006-02-13 13:10:00,53.28,53.3,53.26,53.29,75800.0,39.7744,39.7893,39.7595,39.7819,75800.0
2006-02-13 13:20:00,53.3,53.37,53.3,53.37,111100.0,39.7893,39.8416,39.7893,39.8416,111100.0
2006-02-13 13:30:00,53.38,53.4,53.25,53.26,86300.0,39.8491,39.864,39.752,39.7595,86300.0
2006-02-13 13:40:00,53.25,53.28,53.19,53.21,92100.0,39.752,39.7744,39.7072,39.7221,92100.0
2006-02-13 13:50:00,53.21,53.22,53.2,53.2,29900.0,39.7221,39.7296,39.7147,39.7147,29900.0
2006-02-13 14:00:00,53.21,53.23,53.18,53.2,44000.0,39.7221,39.7371,39.6998,39.7147,44000.0
2006-02-13 14:10:00,53.2,53.21,53.19,53.19,58700.0,39.7147,39.7221,39.7072,39.7072,58700.0
2006-02-13 14:20:00,53.19,53.21,53.15,53.16,170000.0,39.7072,39.7221,39.6774,39.6848,170000.0
2006-02-13 14:30:00,53.17,53.2,53.14,53.14,32500.0,39.6923,39.7147,39.6699,39.6699,32500.0
2006-02-13 14:40:00,53.15,53.15,53.1,53.11,71400.0,39.6774,39.6774,39.64,39.6475,71400.0
2006-02-13 14:50:00,53.12,53.15,53.03,53.05,122700.0,39.655,39.6774,39.5878,39.6027,122700.0
2006-02-13 15:00:00,53.05,53.13,53.03,53.12,52000.0,39.6027,39.6624,39.5878,39.655,52000.0
2006-02-13 15:10:00,53.12,53.12,52.98,52.98,288900.0,39.655,39.655,39.5504,39.5504,288900.0
2006-02-13 15:20:00,52.99,53.0,52.94,53.0,117400.0,39.5579,39.5654,39.5206,39.5654,117400.0
2006-02-13 15:30:00,52.99,53.05,52.99,53.05,257200.0,39.5579,39.6027,39.5579,39.6027,257200.0
2006-02-13 15:40:00,53.05,53.06,53.01,53.03,164300.0,39.6027,39.6102,39.5728,39.5878,164300.0
2006-02-13 15:50:00,53.04,53.08,53.0,53.03,352900.0,39.5952,39.6251,39.5654,39.5878,352900.0
2006-02-14 09:30:00,53.3,53.38,53.2,53.24,158100.0,39.7893,39.8491,39.7147,39.7445,158100.0
2006-02-14 09:40:00,53.24,53.3,53.19,53.23,98000.0,39.7445,39.7893,39.7072,39.7371,98000.0
2006-02-14 09:50:00,53.22,53.39,53.15,53.34,129000.0,39.7296,39.8565,39.6774,39.8192,129000.0
2006-02-14 10:00:00,53.36,53.49,53.36,53.48,116500.0,39.8341,39.9312,39.8341,39.9237,116500.0
2006-02-14 10:10:00,53.48,53.49,53.41,53.41,89800.0,39.9237,39.9312,39.8715,39.8715,89800.0
2006-02-14 10:20:00,53.42,53.47,53.36,53.46,71500.0,39.8789,39.9162,39.8341,39.9088,71500.0
2006-02-14 10:30:00,53.45,53.46,53.43,53.44,141800.0,39.9013,39.9088,39.8864,39.8938,141800.0
2006-02-14 10:40:00,53.43,53.52,53.42,53.46,199400.0,39.8864,39.9536,39.8789,39.9088,199400.0
2006-02-14 10:50:00,53.47,53.53,53.46,53.51,193100.0,39.9162,39.961,39.9088,39.9461,193100.0
2006-02-14 11:00:00,53.52,53.59,53.47,53.49,146800.0,39.9536,40.0058,39.9162,39.9312,146800.0
2006-02-14 11:10:00,53.5,53.67,53.49,53.66,107500.0,39.9386,40.0655,39.9312,40.0581,107500.0
2006-02-14 11:20:00,53.66,53.75,53.64,53.68,166300.0,40.0581,40.1253,40.0431,40.073,166300.0
2006-02-14 11:30:00,53.68,53.79,53.68,53.73,102300.0,40.073,40.1551,40.073,40.1103,102300.0
2006-02-14 11:40:00,53.74,53.79,53.69,53.77,75900.0,40.1178,40.1551,40.0805,40.1402,75900.0
2006-02-14 11:50:00,53.76,53.95,53.75,53.93,124300.0,40.1327,40.2746,40.1253,40.2596,124300.0
2006-02-14 12:00:00,53.94,53.95,53.88,53.88,89500.0,40.2671,40.2746,40.2223,40.2223,89500.0
2006-02-14 12:10:00,53.88,53.89,53.79,53.8,36000.0,40.2223,40.2298,40.1551,40.1626,36000.0
2006-02-14 12:20:00,53.81,53.83,53.78,53.79,45200.0,40.1701,40.185,40.1477,40.1551,45200.0
2006-02-14 12:30:00,53.79,53.79,53.7,53.73,58600.0,40.1551,40.1551,40.0879,40.1103,58600.0
2006-02-14 12:40:00,53.73,53.73,53.67,53.68,74500.0,40.1103,40.1103,40.0655,40.073,74500.0
2006-02-14 12:50:00,53.68,53.79,53.68,53.76,89300.0,40.073,40.1551,40.073,40.1327,89300.0
2006-02-14 13:00:00,53.77,53.8,53.75,53.78,115000.0,40.1402,40.1626,40.1253,40.1477,115000.0
2006-02-14 13:10:00,53.77,53.91,53.73,53.88,76300.0,40.1402,40.2447,40.1103,40.2223,76300.0
2006-02-14 13:20:00,53.88,53.91,53.76,53.76,81600.0,40.2223,40.2447,40.1327,40.1327,81600.0
2006-02-14 13:30:00,53.76,53.79,53.72,53.73,140800.0,40.1327,40.1551,40.1029,40.1103,140800.0
2006-02-14 13:40:00,53.74,53.74,53.62,53.67,226400.0,40.1178,40.1178,40.0282,40.0655,226400.0
2006-02-14 13:50:00,53.67,53.69,53.61,53.64,59400.0,40.0655,40.0805,40.0208,40.0431,59400.0
2006-02-14 14:00:00,53.65,53.72,53.62,53.7,124200.0,40.0506,40.1029,40.0282,40.0879,124200.0
2006-02-14 14:10:00,53.7,53.75,53.64,53.65,140500.0,40.0879,40.1253,40.0431,40.0506,140500.0
2006-02-14 14:20:00,53.65,53.69,53.62,53.67,80900.0,40.0506,40.0805,40.0282,40.0655,80900.0
2006-02-14 14:30:00,53.67,53.74,53.65,53.65,150400.0,40.0655,40.1178,40.0506,40.0506,150400.0
2006-02-14 14:40:00,53.65,53.7,53.61,53.62,122200.0,40.0506,40.0879,40.0208,40.0282,122200.0
2006-02-14 14:50:00,53.61,53.65,53.57,53.65,53700.0,40.0208,40.0506,39.9909,40.0506,53700.0
2006-02-14 15:00:00,53.65,53.72,53.56,53.56,145500.0,40.0506,40.1029,39.9834,39.9834,145500.0
2006-02-14 15:10:00,53.57,53.66,53.55,53.63,95600.0,39.9909,40.0581,39.976,40.0357,95600.0
2006-02-14 15:20:00,53.64,53.69,53.6,53.68,87300.0,40.0431,40.0805,40.0133,40.073,87300.0
2006-02-14 15:30:00,53.69,53.69,53.57,53.59,124800.0,40.0805,40.0805,39.9909,40.0058,124800.0
2006-02-14 15:40:00,53.58,53.62,53.53,53.54,179400.0,39.9984,40.0282,39.961,39.9685,179400.0
2006-02-14 15:50:00,53.54,53.58,53.52,53.55,277600.0,39.9685,39.9984,39.9536,39.976,277600.0
2006-02-15 09:30:00,53.68,53.68,53.57,53.59,120600.0,40.073,40.073,39.9909,40.0058,120600.0
2006-02-15 09:40:00,53.58,53.7,53.56,53.65,143400.0,39.9984,40.0879,39.9834,40.0506,143400.0
2006-02-15 09:50:00,53.64,53.69,53.59,53.68,65400.0,40.0431,40.0805,40.0058,40.073,65400.0
2006-02-15 10:00:00,53.67,53.78,53.61,53.73,140800.0,40.0655,40.1477,40.0208,40.1103,140800.0
2006-02-15 10:10:00,53.73,53.97,53.73,53.95,184900.0,40.1103,40.2895,40.1103,40.2746,184900.0
2006-02-15 10:20:00,53.96,53.97,53.84,53.87,126400.0,40.282,40.2895,40.1925,40.2148,126400.0
2006-02-15 10:30:00,53.88,53.9,53.77,53.77,110100.0,40.2223,40.2372,40.1402,40.1402,110100.0
2006-02-15 10:40:00,53.78,53.86,53.76,53.84,74600.0,40.1477,40.2074,40.1327,40.1925,74600.0
2006-02-15 10:50:00,53.84,53.85,53.8,53.84,103800.0,40.1925,40.1999,40.1626,40.1925,103800.0
2006-02-15 11:00:00,53.84,53.88,53.8,53.88,126800.0,40.1925,40.2223,40.1626,40.2223,126800.0
2006-02-15 11:10:00,53.88,53.9,53.8,53.85,75800.0,40.2223,40.2372,40.1626,40.1999,75800.0
2006-02-15 11:20:00,53.85,53.87,53.82,53.83,101700.0,40.1999,40.2148,40.1775,40.185,101700.0
2006-02-15 11:30:00,53.84,53.9,53.82,53.86,116000.0,40.1925,40.2372,40.1775,40.2074,116000.0
2006-02-15 11:40:00,53.85,53.9,53.85,53.87,64900.0,40.1999,40.2372,40.1999,40.2148,64900.0
2006-02-15 11:50:00,53.87,53.9,53.81,53.88,96400.0,40.2148,40.2372,40.1701,40.2223,96400.0
2006-02-15 12:00:00,53.87,53.89,53.81,53.81,37900.0,40.2148,40.2298,40.1701,40.1701,37900.0
2006-02-15 12:10:00,53.81,53.87,53.8,53.8,159900.0,40.1701,40.2148,40.1626,40.1626,159900.0
2006-02-15 12:20:00,53.8,53.87,53.8,53.85,136900.0,40.1626,40.2148,40.1626,40.1999,136900.0
2006-02-15 12:30:00,53.85,53.86,53.8,53.81,95200.0,40.1999,40.2074,40.1626,40.1701,95200.0
2006-02-15 12:40:00,53.8,53.84,53.79,53.84,33400.0,40.1626,40.1925,40.1551,40.1925,33400.0
2006-02-15 12:50:00,53.83,53.92,53.81,53.89,45600.0,40.185,40.2522,40.1701,40.2298,45600.0
2006-02-15 13:00:00,53.89,53.9,53.85,53.86,87700.0,40.2298,40.2372,40.1999,40.2074,87700.0
2006-02-15 13:10:00,53.86,53.91,53.86,53.91,27900.0,40.2074,40.2447,40.2074,40.2447,27900.0
2006-02-15 13:20:00,53.91,53.94,53.87,53.91,79700.0,40.2447,40.2671,40.2148,40.2447,79700.0
2006-02-15 13:30:00,53.92,53.92,53.87,53.91,42600.0,40.2522,40.2522,40.2148,40.2447,42600.0
2006-02-15 13:40:00,53.9,53.96,53.89,53.92,124700.0,40.2372,40.282,40.2298,40.2522,124700.0
2006-02-15 13:50:00,53.92,54.0,53.92,54.0,227300.0,40.2522,40.3119,40.2522,40.3119,227300.0
2006-02-15 14:00:00,54.0,54.0,53.84,53.88,53700.0,40.3119,40.3119,40.1925,40.2223,53700.0
2006-02-15 14:10:00,53.89,53.94,53.88,53.94,39800.0,40.2298,40.2671,40.2223,40.2671,39800.0
2006-02-15 14:20:00,53.95,54.06,53.94,54.04,212700.0,40.2746,40.3567,40.2671,40.3418,212700.0
2006-02-15 14:30:00,54.05,54.1,54.03,54.09,142900.0,40.3492,40.3865,40.3343,40.3791,142900.0
2006-02-15 14:40:00,54.09,54.18,54.09,54.13,74600.0,40.3791,40.4463,40.3791,40.4089,74600.0
2006-02-15 14:50:00,54.13,54.19,54.1,54.18,92200.0,40.4089,40.4537,40.3865,40.4463,92200.0
2006-02-15 15:00:00,54.18,54.19,54.1,54.15,90400.0,40.4463,40.4537,40.3865,40.4239,90400.0
2006-02-15 15:10:00,54.15,54.2,54.12,54.18,111400.0,40.4239,40.4612,40.4015,40.4463,111400.0
2006-02-15 15:20:00,54.18,54.19,54.12,54.12,113000.0,40.4463,40.4537,40.4015,40.4015,113000.0
2006-02-15 15:30:00,54.13,54.18,54.11,54.15,85600.0,40.4089,40.4463,40.394,40.4239,85600.0
2006-02-15 15:40:00,54.15,54.18,54.15,54.15,121000.0,40.4239,40.4463,40.4239,40.4239,121000.0
2006-02-15 15:50:00,54.16,54.24,54.15,54.18,207600.0,40.4313,40.4911,40.4239,40.4463,207600.0
2006-02-16 09:30:00,54.05,54.28,54.05,54.1,250900.0,40.3492,40.5209,40.3492,40.3865,250900.0
2006-02-16 09:40:00,54.08,54.11,53.85,53.87,258200.0,40.3716,40.394,40.1999,40.2148,258200.0
2006-02-16 09:50:00,53.86,53.98,53.82,53.96,276600.0,40.2074,40.297,40.1775,40.282,276600.0
2006-02-16 10:00:00,53.97,54.0,53.89,54.0,170800.0,40.2895,40.3119,40.2298,40.3119,170800.0
2006-02-16 10:10:00,54.0,54.12,53.99,54.06,187900.0,40.3119,40.4015,40.3044,40.3567,187900.0
2006-02-16 10:20:00,54.05,54.12,54.05,54.1,73600.0,40.3492,40.4015,40.3492,40.3865,73600.0
2006-02-16 10:30:00,54.11,54.13,54.04,54.07,71700.0,40.394,40.4089,40.3418,40.3642,71700.0
2006-02-16 10:40:00,54.08,54.1,54.06,54.06,59900.0,40.3716,40.3865,40.3567,40.3567,59900.0
2006-02-16 10:50:00,54.07,54.12,54.06,54.09,94900.0,40.3642,40.4015,40.3567,40.3791,94900.0
2006-02-16 11:00:00,54.08,54.12,54.08,54.12,53500.0,40.3716,40.4015,40.3716,40.4015,53500.0
2006-02-16 11:10:00,54.11,54.17,54.07,54.13,60100.0,40.394,40.4388,40.3642,40.4089,60100.0
2006-02-16 11:20:00,54.13,54.18,54.13,54.18,50500.0,40.4089,40.4463,40.4089,40.4463,50500.0
2006-02-16 11:30:00,54.18,54.29,54.18,54.25,115500.0,40.4463,40.5284,40.4463,40.4985,115500.0
2006-02-16 11:40:00,54.25,54.26,54.22,54.23,73300.0,40.4985,40.506,40.4761,40.4836,73300.0
2006-02-16 11:50:00,54.24,54.24,54.18,54.21,82100.0,40.4911,40.4911,40.4463,40.4687,82100.0
2006-02-16 12:00:00,54.2,54.25,54.17,54.22,66500.0,40.4612,40.4985,40.4388,40.4761,66500.0
2006-02-16 12:10:00,54.21,54.3,54.21,54.24,82400.0,40.4687,40.5359,40.4687,40.4911,82400.0
2006-02-16 12:20:00,54.24,54.25,54.11,54.11,146500.0,40.4911,40.4985,40.394,40.394,146500.0
2006-02-16 12:30:00,54.13,54.15,54.12,54.13,53700.0,40.4089,40.4239,40.4015,40.4089,53700.0
2006-02-16 12:40:00,54.12,54.17,54.12,54.15,48500.0,40.4015,40.4388,40.4015,40.4239,48500.0
2006-02-16 12:50:00,54.17,54.19,54.15,54.19,32000.0,40.4388,40.4537,40.4239,40.4537,32000.0
2006-02-16 13:00:00,54.19,54.2,54.16,54.18,64500.0,40.4537,40.4612,40.4313,40.4463,64500.0
2006-02-16 13:10:00,54.18,54.2,54.16,54.2,27300.0,40.4463,40.4612,40.4313,40.4612,27300.0
2006-02-16 13:20:00,54.2,54.22,54.15,54.17,77000.0,40.4612,40.4761,40.4239,40.4388,77000.0
2006-02-16 13:30:00,54.18,54.24,54.17,54.2,87400.0,40.4463,40.4911,40.4388,40.4612,87400.0
2006-02-16 13:40:00,54.19,54.2,54.13,54.16,30400.0,40.4537,40.4612,40.4089,40.4313,30400.0
2006-02-16 13:50:00,54.16,54.17,54.12,54.15,75800.0,40.4313,40.4388,40.4015,40.4239,75800.0
2006-02-16 14:00:00,54.16,54.18,54.15,54.16,40200.0,40.4313,40.4463,40.4239,40.4313,40200.0
2006-02-16 14:10:00,54.17,54.17,54.13,54.14,43000.0,40.4388,40.4388,40.4089,40.4164,43000.0
2006-02-16 14:20:00,54.15,54.17,54.13,54.17,59400.0,40.4239,40.4388,40.4089,40.4388,59400.0
2006-02-16 14:30:00,54.16,54.16,54.1,54.12,130600.0,40.4313,40.4313,40.3865,40.4015,130600.0
2006-02-16 14:40:00,54.12,54.15,54.12,54.15,46000.0,40.4015,40.4239,40.4015,40.4239,46000.0
2006-02-16 14:50:00,54.15,54.22,54.15,54.21,127100.0,40.4239,40.4761,40.4239,40.4687,127100.0
2006-02-16 15:00:00,54.2,54.25,54.2,54.23,96900.0,40.4612,40.4985,40.4612,40.4836,96900.0
2006-02-16 15:10:00,54.23,54.3,54.22,54.29,128100.0,40.4836,40.5359,40.4761,40.5284,128100.0
2006-02-16 15:20:00,54.28,54.35,54.28,54.32,92900.0,40.5209,40.5732,40.5209,40.5508,92900.0
2006-02-16 15:30:00,54.32,54.39,54.31,54.37,118400.0,40.5508,40.603,40.5433,40.5881,118400.0
2006-02-16 15:40:00,54.37,54.45,54.32,54.4,180400.0,40.5881,40.6478,40.5508,40.6105,180400.0
2006-02-16 15:50:00,54.4,54.48,54.4,54.48,182100.0,40.6105,40.6702,40.6105,40.6702,182100.0
2006-02-17 09:30:00,54.48,54.48,54.13,54.37,687200.0,40.6702,40.6702,40.4089,40.5881,687200.0
2006-02-17 09:40:00,54.37,54.4,54.11,54.32,111000.0,40.5881,40.6105,40.394,40.5508,111000.0
2006-02-17 09:50:00,54.31,54.33,54.19,54.32,263600.0,40.5433,40.5582,40.4537,40.5508,263600.0
2006-02-17 10:00:00,54.31,54.31,54.2,54.22,105200.0,40.5433,40.5433,40.4612,40.4761,105200.0
2006-02-17 10:10:00,54.22,54.26,54.18,54.25,72600.0,40.4761,40.506,40.4463,40.4985,72600.0
2006-02-17 10:20:00,54.24,54.3,54.23,54.24,176900.0,40.4911,40.5359,40.4836,40.4911,176900.0
2006-02-17 10:30:00,54.23,54.25,54.2,54.2,64800.0,40.4836,40.4985,40.4612,40.4612,64800.0
2006-02-17 10:40:00,54.2,54.24,54.18,54.24,82000.0,40.4612,40.4911,40.4463,40.4911,82000.0
2006-02-17 10:50:00,54.23,54.24,54.13,54.15,82000.0,40.4836,40.4911,40.4089,40.4239,82000.0
2006-02-17 11:00:00,54.16,54.28,54.1,54.28,131500.0,40.4313,40.5209,40.3865,40.5209,131500.0
2006-02-17 11:10:00,54.28,54.32,54.22,54.25,58400.0,40.5209,40.5508,40.4761,40.4985,58400.0
2006-02-17 11:20:00,54.27,54.32,54.22,54.26,77000.0,40.5135,40.5508,40.4761,40.506,77000.0
2006-02-17 11:30:00,54.28,54.28,54.21,54.24,37100.0,40.5209,40.5209,40.4687,40.4911,37100.0
2006-02-17 11:40:00,54.24,54.33,54.21,54.3,59400.0,40.4911,40.5582,40.4687,40.5359,59400.0
2006-02-17 11:50:00,54.3,54.31,54.25,54.29,58900.0,40.5359,40.5433,40.4985,40.5284,58900.0
2006-02-17 12:00:00,54.3,54.34,54.25,54.32,57600.0,40.5359,40.5657,40.4985,40.5508,57600.0
2006-02-17 12:10:00,54.32,54.35,54.26,54.29,40500.0,40.5508,40.5732,40.506,40.5284,40500.0
2006-02-17 12:20:00,54.29,54.29,54.2,54.23,118100.0,40.5284,40.5284,40.4612,40.4836,118100.0
2006-02-17 12:30:00,54.23,54.24,54.18,54.19,33800.0,40.4836,40.4911,40.4463,40.4537,33800.0
2006-02-17 12:40:00,54.2,54.24,54.2,54.23,35700.0,40.4612,40.4911,40.4612,40.4836,35700.0
2006-02-17 12:50:00,54.24,54.27,54.23,54.25,47200.0,40.4911,40.5135,40.4836,40.4985,47200.0
2006-02-17 13:00:00,54.25,54.31,54.25,54.29,89200.0,40.4985,40.5433,40.4985,40.5284,89200.0
2006-02-17 13:10:00,54.29,54.31,54.27,54.3,191900.0,40.5284,40.5433,40.5135,40.5359,191900.0
2006-02-17 13:20:00,54.3,54.32,54.29,54.31,31400.0,40.5359,40.5508,40.5284,40.5433,31400.0
2006-02-17 13:30:00,54.31,54.34,54.28,54.32,47200.0,40.5433,40.5657,40.5209,40.5508,47200.0
2006-02-17 13:40:00,54.34,54.35,54.3,54.35,38200.0,40.5657,40.5732,40.5359,40.5732,38200.0
2006-02-17 13:50:00,54.34,54.35,54.3,54.31,37700.0,40.5657,40.5732,40.5359,40.5433,37700.0
2006-02-17 14:00:00,54.31,54.32,54.3,54.31,20400.0,40.5433,40.5508,40.5359,40.5433,20400.0
2006-02-17 14:10:00,54.3,54.31,54.29,54.3,23200.0,40.5359,40.5433,40.5284,40.5359,23200.0
2006-02-17 14:20:00,54.29,54.34,54.26,54.3,73800.0,40.5284,40.5657,40.506,40.5359,73800.0
2006-02-17 14:30:00,54.3,54.33,54.27,54.32,55600.0,40.5359,40.5582,40.5135,40.5508,55600.0
2006-02-17 14:40:00,54.32,54.34,54.31,54.31,51100.0,40.5508,40.5657,40.5433,40.5433,51100.0
2006-02-17 14:50:00,54.31,54.33,54.31,54.32,56800.0,40.5433,40.5582,40.5433,40.5508,56800.0
2006-02-17 15:00:00,54.31,54.33,54.31,54.31,36500.0,40.5433,40.5582,40.5433,40.5433,36500.0
2006-02-17 15:10:00,54.31,54.35,54.28,54.3,108200.0,40.5433,40.5732,40.5209,40.5359,108200.0
2006-02-17 15:20:00,54.32,54.36,54.3,54.33,132200.0,40.5508,40.5806,40.5359,40.5582,132200.0
2006-02-17 15:30:00,54.33,54.38,54.33,54.37,77500.0,40.5582,40.5956,40.5582,40.5881,77500.0
2006-02-17 15:40:00,54.37,54.48,54.37,54.48,138300.0,40.5881,40.6702,40.5881,40.6702,138300.0
2006-02-17 15:50:00,54.47,54.49,54.42,54.47,165000.0,40.6628,40.6777,40.6254,40.6628,165000.0
2006-02-21 09:30:00,54.5,54.57,54.43,54.47,226500.0,40.6852,40.7374,40.6329,40.6628,226500.0
2006-02-21 09:40:00,54.45,54.51,54.42,54.46,71100.0,40.6478,40.6926,40.6254,40.6553,71100.0
2006-02-21 09:50:00,54.46,54.53,54.45,54.48,112400.0,40.6553,40.7075,40.6478,40.6702,112400.0
2006-02-21 10:00:00,54.48,54.53,54.41,54.44,114300.0,40.6702,40.7075,40.618,40.6404,114300.0
2006-02-21 10:10:00,54.44,54.44,54.27,54.3,70800.0,40.6404,40.6404,40.5135,40.5359,70800.0
2006-02-21 10:20:00,54.3,54.31,54.12,54.17,83600.0,40.5359,40.5433,40.4015,40.4388,83600.0
2006-02-21 10:30:00,54.16,54.18,54.06,54.09,109600.0,40.4313,40.4463,40.3567,40.3791,109600.0
2006-02-21 10:40:00,54.09,54.15,54.08,54.12,227500.0,40.3791,40.4239,40.3716,40.4015,227500.0
2006-02-21 10:50:00,54.1,54.15,54.08,54.11,290100.0,40.3865,40.4239,40.3716,40.394,290100.0
2006-02-21 11:00:00,54.11,54.13,54.1,54.12,136900.0,40.394,40.4089,40.3865,40.4015,136900.0
2006-02-21 11:10:00,54.12,54.12,54.07,54.1,113000.0,40.4015,40.4015,40.3642,40.3865,113000.0
2006-02-21 11:20:00,54.11,54.11,54.02,54.09,64900.0,40.394,40.394,40.3268,40.3791,64900.0
2006-02-21 11:30:00,54.07,54.12,54.03,54.06,61900.0,40.3642,40.4015,40.3343,40.3567,61900.0
2006-02-21 11:40:00,54.04,54.08,54.02,54.05,55200.0,40.3418,40.3716,40.3268,40.3492,55200.0
2006-02-21 11:50:00,54.06,54.07,54.01,54.02,67000.0,40.3567,40.3642,40.3194,40.3268,67000.0
2006-02-21 12:00:00,54.01,54.04,53.95,54.02,173800.0,40.3194,40.3418,40.2746,40.3268,173800.0
2006-02-21 12:10:00,54.02,54.05,53.95,54.02,42600.0,40.3268,40.3492,40.2746,40.3268,42600.0
2006-02-21 12:20:00,54.03,54.03,53.97,53.98,36300.0,40.3343,40.3343,40.2895,40.297,36300.0
2006-02-21 12:30:00,53.98,53.98,53.95,53.96,56800.0,40.297,40.297,40.2746,40.282,56800.0
2006-02-21 12:40:00,53.96,54.0,53.96,53.98,23800.0,40.282,40.3119,40.282,40.297,23800.0
2006-02-21 12:50:00,53.98,53.98,53.92,53.92,256200.0,40.297,40.297,40.2522,40.2522,256200.0
2006-02-21 13:00:00,53.91,53.95,53.91,53.93,30300.0,40.2447,40.2746,40.2447,40.2596,30300.0
2006-02-21 13:10:00,53.93,53.93,53.9,53.91,62600.0,40.2596,40.2596,40.2372,40.2447,62600.0
2006-02-21 13:20:00,53.9,53.98,53.87,53.96,72400.0,40.2372,40.297,40.2148,40.282,72400.0
2006-02-21 13:30:00,53.96,53.98,53.95,53.98,139200.0,40.282,40.297,40.2746,40.297,139200.0
2006-02-21 13:40:00,53.98,53.98,53.91,53.91,51800.0,40.297,40.297,40.2447,40.2447,51800.0
2006-02-21 13:50:00,53.91,53.93,53.84,53.88,77900.0,40.2447,40.2596,40.1925,40.2223,77900.0
2006-02-21 14:00:00,53.88,53.98,53.84,53.93,72600.0,40.2223,40.297,40.1925,40.2596,72600.0
2006-02-21 14:10:00,53.92,53.96,53.87,53.91,92700.0,40.2522,40.282,40.2148,40.2447,92700.0
2006-02-21 14:20:00,53.9,53.91,53.84,53.88,71000.0,40.2372,40.2447,40.1925,40.2223,71000.0
2006-02-21 14:30:00,53.88,53.9,53.83,53.85,53500.0,40.2223,40.2372,40.185,40.1999,53500.0
2006-02-21 14:40:00,53.86,53.93,53.83,53.91,68600.0,40.2074,40.2596,40.185,40.2447,68600.0
2006-02-21 14:50:00,53.91,53.94,53.85,53.85,88700.0,40.2447,40.2671,40.1999,40.1999,88700.0
2006-02-21 15:00:00,53.85,53.92,53.84,53.9,47900.0,40.1999,40.2522,40.1925,40.2372,47900.0
2006-02-21 15:10:00,53.89,53.92,53.85,53.87,25800.0,40.2298,40.2522,40.1999,40.2148,25800.0
2006-02-21 15:20:00,53.87,53.96,53.87,53.9,44400.0,40.2148,40.282,40.2148,40.2372,44400.0
2006-02-21 15:30:00,53.91,53.93,53.88,53.91,66300.0,40.2447,40.2596,40.2223,40.2447,66300.0
2006-02-21 15:40:00,53.91,53.95,53.87,53.93,82100.0,40.2447,40.2746,40.2148,40.2596,82100.0
2006-02-21 15:50:00,53.93,53.94,53.85,53.85,127500.0,40.2596,40.2671,40.1999,40.1999,127500.0
2006-02-22 09:30:00,53.97,54.14,53.95,54.13,403800.0,40.2895,40.4164,40.2746,40.4089,403800.0
2006-02-22 09:40:00,54.14,54.17,54.08,54.11,130400.0,40.4164,40.4388,40.3716,40.394,130400.0
2006-02-22 09:50:00,54.12,54.28,54.1,54.27,188000.0,40.4015,40.5209,40.3865,40.5135,188000.0
2006-02-22 10:00:00,54.27,54.38,54.2,54.31,154300.0,40.5135,40.5956,40.4612,40.5433,154300.0
2006-02-22 10:10:00,54.29,54.3,54.21,54.28,206400.0,40.5284,40.5359,40.4687,40.5209,206400.0
2006-02-22 10:20:00,54.27,54.35,54.27,54.28,111400.0,40.5135,40.5732,40.5135,40.5209,111400.0
2006-02-22 10:30:00,54.26,54.27,54.18,54.22,76300.0,40.506,40.5135,40.4463,40.4761,76300.0
2006-02-22 10:40:00,54.23,54.25,54.19,54.23,195400.0,40.4836,40.4985,40.4537,40.4836,195400.0
2006-02-22 10:50:00,54.23,54.28,54.23,54.26,186400.0,40.4836,40.5209,40.4836,40.506,186400.0
2006-02-22 11:00:00,54.27,54.3,54.25,54.27,60500.0,40.5135,40.5359,40.4985,40.5135,60500.0
2006-02-22 11:10:00,54.26,54.32,54.25,54.31,145600.0,40.506,40.5508,40.4985,40.5433,145600.0
2006-02-22 11:20:00,54.3,54.43,54.3,54.35,97800.0,40.5359,40.6329,40.5359,40.5732,97800.0
2006-02-22 11:30:00,54.37,54.43,54.33,54.42,178900.0,40.5881,40.6329,40.5582,40.6254,178900.0
2006-02-22 11:40:00,54.4,54.49,54.4,54.49,79900.0,40.6105,40.6777,40.6105,40.6777,79900.0
2006-02-22 11:50:00,54.48,54.53,54.45,54.53,70700.0,40.6702,40.7075,40.6478,40.7075,70700.0
2006-02-22 12:00:00,54.52,54.66,54.5,54.65,78900.0,40.7001,40.8046,40.6852,40.7971,78900.0
2006-02-22 12:10:00,54.65,54.67,54.55,54.56,129900.0,40.7971,40.8121,40.7225,40.7299,129900.0
2006-02-22 12:20:00,54.58,54.75,54.58,54.74,183500.0,40.7449,40.8718,40.7449,40.8643,183500.0
2006-02-22 12:30:00,54.74,54.74,54.68,54.7,81900.0,40.8643,40.8643,40.8195,40.8345,81900.0
2006-02-22 12:40:00,54.71,54.71,54.65,54.65,72500.0,40.8419,40.8419,40.7971,40.7971,72500.0
2006-02-22 12:50:00,54.64,54.67,54.58,54.59,157500.0,40.7897,40.8121,40.7449,40.7523,157500.0
2006-02-22 13:00:00,54.59,54.64,54.59,54.6,496500.0,40.7523,40.7897,40.7523,40.7598,496500.0
2006-02-22 13:10:00,54.6,54.61,54.53,54.53,89900.0,40.7598,40.7673,40.7075,40.7075,89900.0
2006-02-22 13:20:00,54.53,54.64,54.53,54.64,142600.0,40.7075,40.7897,40.7075,40.7897,142600.0
2006-02-22 13:30:00,54.64,54.64,54.52,54.55,79300.0,40.7897,40.7897,40.7001,40.7225,79300.0
2006-02-22 13:40:00,54.55,54.59,54.47,54.58,140200.0,40.7225,40.7523,40.6628,40.7449,140200.0
2006-02-22 13:50:00,54.59,54.62,54.57,54.57,104200.0,40.7523,40.7747,40.7374,40.7374,104200.0
2006-02-22 14:00:00,54.58,54.63,54.56,54.61,71500.0,40.7449,40.7822,40.7299,40.7673,71500.0
2006-02-22 14:10:00,54.61,54.66,54.6,54.65,75800.0,40.7673,40.8046,40.7598,40.7971,75800.0
2006-02-22 14:20:00,54.65,54.68,54.61,54.61,88200.0,40.7971,40.8195,40.7673,40.7673,88200.0
2006-02-22 14:30:00,54.62,54.67,54.6,54.66,89300.0,40.7747,40.8121,40.7598,40.8046,89300.0
2006-02-22 14:40:00,54.67,54.74,54.65,54.67,103300.0,40.8121,40.8643,40.7971,40.8121,103300.0
2006-02-22 14:50:00,54.67,54.72,54.66,54.72,86000.0,40.8121,40.8494,40.8046,40.8494,86000.0
2006-02-22 15:00:00,54.71,54.78,54.71,54.76,142100.0,40.8419,40.8942,40.8419,40.8792,142100.0
2006-02-22 15:10:00,54.75,54.8,54.71,54.75,98200.0,40.8718,40.9091,40.8419,40.8718,98200.0
2006-02-22 15:20:00,54.76,54.84,54.76,54.82,134000.0,40.8792,40.939,40.8792,40.924,134000.0
2006-02-22 15:30:00,54.83,54.9,54.81,54.89,374800.0,40.9315,40.9838,40.9166,40.9763,374800.0
2006-02-22 15:40:00,54.9,54.95,54.89,54.95,301600.0,40.9838,41.0211,40.9763,41.0211,301600.0
2006-02-22 15:50:00,54.94,54.95,54.83,54.83,375700.0,41.0136,41.0211,40.9315,40.9315,375700.0
2006-02-23 09:30:00,54.28,54.39,54.25,54.33,388100.0,40.5209,40.603,40.4985,40.5582,388100.0
2006-02-23 09:40:00,54.36,54.39,54.3,54.3,139700.0,40.5806,40.603,40.5359,40.5359,139700.0
2006-02-23 09:50:00,54.3,54.33,54.28,54.32,145500.0,40.5359,40.5582,40.5209,40.5508,145500.0
2006-02-23 10:00:00,54.32,54.32,54.18,54.25,123200.0,40.5508,40.5508,40.4463,40.4985,123200.0
2006-02-23 10:10:00,54.26,54.33,54.25,54.26,189400.0,40.506,40.5582,40.4985,40.506,189400.0
2006-02-23 10:20:00,54.26,54.28,54.21,54.23,86800.0,40.506,40.5209,40.4687,40.4836,86800.0
2006-02-23 10:30:00,54.24,54.29,54.22,54.26,77800.0,40.4911,40.5284,40.4761,40.506,77800.0
2006-02-23 10:40:00,54.27,54.35,54.26,54.35,142800.0,40.5135,40.5732,40.506,40.5732,142800.0
2006-02-23 10:50:00,54.35,54.36,54.3,54.33,67700.0,40.5732,40.5806,40.5359,40.5582,67700.0
2006-02-23 11:00:00,54.33,54.47,54.33,54.45,135400.0,40.5582,40.6628,40.5582,40.6478,135400.0
2006-02-23 11:10:00,54.45,54.58,54.45,54.52,110700.0,40.6478,40.7449,40.6478,40.7001,110700.0
2006-02-23 11:20:00,54.52,54.76,54.5,54.76,255400.0,40.7001,40.8792,40.6852,40.8792,255400.0
2006-02-23 11:30:00,54.8,54.81,54.66,54.69,92300.0,40.9091,40.9166,40.8046,40.827,92300.0
2006-02-23 11:40:00,54.68,54.75,54.66,54.68,55100.0,40.8195,40.8718,40.8046,40.8195,55100.0
2006-02-23 11:50:00,54.68,54.69,54.65,54.67,46400.0,40.8195,40.827,40.7971,40.8121,46400.0
2006-02-23 12:00:00,54.67,54.74,54.67,54.73,71300.0,40.8121,40.8643,40.8121,40.8569,71300.0
2006-02-23 12:10:00,54.73,54.84,54.73,54.75,89800.0,40.8569,40.939,40.8569,40.8718,89800.0
2006-02-23 12:20:00,54.75,54.81,54.75,54.78,84000.0,40.8718,40.9166,40.8718,40.8942,84000.0
2006-02-23 12:30:00,54.78,54.85,54.76,54.83,103100.0,40.8942,40.9464,40.8792,40.9315,103100.0
2006-02-23 12:40:00,54.83,54.9,54.82,54.9,77700.0,40.9315,40.9838,40.924,40.9838,77700.0
2006-02-23 12:50:00,54.92,54.94,54.89,54.92,38700.0,40.9987,41.0136,40.9763,40.9987,38700.0
2006-02-23 13:00:00,54.91,54.97,54.9,54.95,109100.0,40.9912,41.036,40.9838,41.0211,109100.0
2006-02-23 13:10:00,54.96,55.0,54.92,54.99,70000.0,41.0286,41.0584,40.9987,41.0509,70000.0
2006-02-23 13:20:00,54.98,55.0,54.95,54.98,79600.0,41.0435,41.0584,41.0211,41.0435,79600.0
2006-02-23 13:30:00,54.97,54.98,54.84,54.85,26500.0,41.036,41.0435,40.939,40.9464,26500.0
2006-02-23 13:40:00,54.85,54.88,54.84,54.85,24000.0,40.9464,40.9688,40.939,40.9464,24000.0
2006-02-23 13:50:00,54.85,54.86,54.83,54.86,25100.0,40.9464,40.9539,40.9315,40.9539,25100.0
2006-02-23 14:00:00,54.85,54.88,54.78,54.8,56800.0,40.9464,40.9688,40.8942,40.9091,56800.0
2006-02-23 14:10:00,54.8,54.81,54.65,54.65,47600.0,40.9091,40.9166,40.7971,40.7971,47600.0
2006-02-23 14:20:00,54.65,54.66,54.59,54.64,160700.0,40.7971,40.8046,40.7523,40.7897,160700.0
2006-02-23 14:30:00,54.63,54.66,54.59,54.6,58900.0,40.7822,40.8046,40.7523,40.7598,58900.0
2006-02-23 14:40:00,54.58,54.61,54.58,54.61,41700.0,40.7449,40.7673,40.7449,40.7673,41700.0
2006-02-23 14:50:00,54.61,54.62,54.56,54.58,74100.0,40.7673,40.7747,40.7299,40.7449,74100.0
2006-02-23 15:00:00,54.58,54.63,54.57,54.61,385900.0,40.7449,40.7822,40.7374,40.7673,385900.0
2006-02-23 15:10:00,54.61,54.64,54.58,54.62,66900.0,40.7673,40.7897,40.7449,40.7747,66900.0
2006-02-23 15:20:00,54.62,54.72,54.61,54.71,59200.0,40.7747,40.8494,40.7673,40.8419,59200.0
2006-02-23 15:30:00,54.72,54.72,54.6,54.6,75900.0,40.8494,40.8494,40.7598,40.7598,75900.0
2006-02-23 15:40:00,54.6,54.6,54.55,54.55,156300.0,40.7598,40.7598,40.7225,40.7225,156300.0
2006-02-23 15:50:00,54.55,54.61,54.53,54.58,122000.0,40.7225,40.7673,40.7075,40.7449,122000.0
2006-02-24 09:30:00,54.59,54.67,54.52,54.56,130800.0,40.7523,40.8121,40.7001,40.7299,130800.0
2006-02-24 09:40:00,54.56,54.62,54.51,54.56,75500.0,40.7299,40.7747,40.6926,40.7299,75500.0
2006-02-24 09:50:00,54.56,54.84,54.55,54.84,120200.0,40.7299,40.939,40.7225,40.939,120200.0
2006-02-24 10:00:00,54.84,54.95,54.84,54.88,113800.0,40.939,41.0211,40.939,40.9688,113800.0
2006-02-24 10:10:00,54.89,54.92,54.88,54.91,99500.0,40.9763,40.9987,40.9688,40.9912,99500.0
2006-02-24 10:20:00,54.91,54.93,54.9,54.91,88700.0,40.9912,41.0062,40.9838,40.9912,88700.0
2006-02-24 10:30:00,54.91,54.92,54.8,54.83,158900.0,40.9912,40.9987,40.9091,40.9315,158900.0
2006-02-24 10:40:00,54.81,54.85,54.78,54.8,73100.0,40.9166,40.9464,40.8942,40.9091,73100.0
2006-02-24 10:50:00,54.8,54.83,54.75,54.83,53100.0,40.9091,40.9315,40.8718,40.9315,53100.0
2006-02-24 11:00:00,54.83,54.87,54.75,54.77,116700.0,40.9315,40.9614,40.8718,40.8867,116700.0
2006-02-24 11:10:00,54.77,54.79,54.7,54.7,61700.0,40.8867,40.9016,40.8345,40.8345,61700.0
2006-02-24 11:20:00,54.7,54.74,54.65,54.71,92800.0,40.8345,40.8643,40.7971,40.8419,92800.0
2006-02-24 11:30:00,54.7,54.77,54.69,54.72,53400.0,40.8345,40.8867,40.827,40.8494,53400.0
2006-02-24 11:40:00,54.71,54.74,54.67,54.71,50400.0,40.8419,40.8643,40.8121,40.8419,50400.0
2006-02-24 11:50:00,54.71,54.76,54.7,54.76,24100.0,40.8419,40.8792,40.8345,40.8792,24100.0
2006-02-24 12:00:00,54.75,54.79,54.74,54.76,22300.0,40.8718,40.9016,40.8643,40.8792,22300.0
2006-02-24 12:10:00,54.76,54.78,54.73,54.73,17300.0,40.8792,40.8942,40.8569,40.8569,17300.0
2006-02-24 12:20:00,54.74,54.78,54.73,54.75,33000.0,40.8643,40.8942,40.8569,40.8718,33000.0
2006-02-24 12:30:00,54.75,54.77,54.74,54.76,31200.0,40.8718,40.8867,40.8643,40.8792,31200.0
2006-02-24 12:40:00,54.77,54.8,54.76,54.78,42100.0,40.8867,40.9091,40.8792,40.8942,42100.0
2006-02-24 12:50:00,54.77,54.79,54.75,54.77,31800.0,40.8867,40.9016,40.8718,40.8867,31800.0
2006-02-24 13:00:00,54.77,54.77,54.7,54.71,73500.0,40.8867,40.8867,40.8345,40.8419,73500.0
2006-02-24 13:10:00,54.71,54.73,54.69,54.71,33900.0,40.8419,40.8569,40.827,40.8419,33900.0
2006-02-24 13:20:00,54.7,54.7,54.63,54.63,50900.0,40.8345,40.8345,40.7822,40.7822,50900.0
2006-02-24 13:30:00,54.64,54.66,54.61,54.64,35900.0,40.7897,40.8046,40.7673,40.7897,35900.0
2006-02-24 13:40:00,54.65,54.66,54.6,54.6,65000.0,40.7971,40.8046,40.7598,40.7598,65000.0
2006-02-24 13:50:00,54.6,54.68,54.6,54.67,108100.0,40.7598,40.8195,40.7598,40.8121,108100.0
2006-02-24 14:00:00,54.67,54.7,54.66,54.68,93700.0,40.8121,40.8345,40.8046,40.8195,93700.0
2006-02-24 14:10:00,54.68,54.71,54.68,54.69,55700.0,40.8195,40.8419,40.8195,40.827,55700.0
2006-02-24 14:20:00,54.69,54.7,54.67,54.67,36700.0,40.827,40.8345,40.8121,40.8121,36700.0
2006-02-24 14:30:00,54.68,54.73,54.65,54.73,42300.0,40.8195,40.8569,40.7971,40.8569,42300.0
2006-02-24 14:40:00,54.73,54.78,54.72,54.78,35900.0,40.8569,40.8942,40.8494,40.8942,35900.0
2006-02-24 14:50:00,54.78,54.88,54.77,54.86,54300.0,40.8942,40.9688,40.8867,40.9539,54300.0
2006-02-24 15:00:00,54.87,54.89,54.82,54.86,45500.0,40.9614,40.9763,40.924,40.9539,45500.0
2006-02-24 15:10:00,54.86,54.89,54.86,54.87,53400.0,40.9539,40.9763,40.9539,40.9614,53400.0
2006-02-24 15:20:00,54.87,54.88,54.86,54.86,48700.0,40.9614,40.9688,40.9539,40.9539,48700.0
2006-02-24 15:30:00,54.87,54.88,54.84,54.86,150500.0,40.9614,40.9688,40.939,40.9539,150500.0
2006-02-24 15:40:00,54.85,54.85,54.8,54.81,135600.0,40.9464,40.9464,40.9091,40.9166,135600.0
2006-02-24 15:50:00,54.81,54.86,54.8,54.85,138900.0,40.9166,40.9539,40.9091,40.9464,138900.0
2006-02-27 09:30:00,54.87,54.87,54.6,54.7,142100.0,40.9614,40.9614,40.7598,40.8345,142100.0
2006-02-27 09:40:00,54.71,54.92,54.68,54.92,75100.0,40.8419,40.9987,40.8195,40.9987,75100.0
2006-02-27 09:50:00,54.9,54.93,54.81,54.86,62900.0,40.9838,41.0062,40.9166,40.9539,62900.0
2006-02-27 10:00:00,54.86,54.88,54.78,54.78,53300.0,40.9539,40.9688,40.8942,40.8942,53300.0
2006-02-27 10:10:00,54.79,54.82,54.72,54.74,49800.0,40.9016,40.924,40.8494,40.8643,49800.0
2006-02-27 10:20:00,54.74,54.79,54.71,54.76,42100.0,40.8643,40.9016,40.8419,40.8792,42100.0
2006-02-27 10:30:00,54.77,54.85,54.76,54.83,38900.0,40.8867,40.9464,40.8792,40.9315,38900.0
2006-02-27 10:40:00,54.84,54.85,54.82,54.84,46500.0,40.939,40.9464,40.924,40.939,46500.0
2006-02-27 10:50:00,54.85,54.88,54.82,54.85,30200.0,40.9464,40.9688,40.924,40.9464,30200.0
2006-02-27 11:00:00,54.84,54.9,54.84,54.88,51800.0,40.939,40.9838,40.939,40.9688,51800.0
2006-02-27 11:10:00,54.88,54.93,54.87,54.9,63700.0,40.9688,41.0062,40.9614,40.9838,63700.0
2006-02-27 11:20:00,54.91,54.94,54.87,54.93,39500.0,40.9912,41.0136,40.9614,41.0062,39500.0
2006-02-27 11:30:00,54.93,54.94,54.89,54.9,44900.0,41.0062,41.0136,40.9763,40.9838,44900.0
2006-02-27 11:40:00,54.9,54.9,54.87,54.87,35500.0,40.9838,40.9838,40.9614,40.9614,35500.0
2006-02-27 11:50:00,54.86,54.87,54.81,54.83,44700.0,40.9539,40.9614,40.9166,40.9315,44700.0
2006-02-27 12:00:00,54.84,54.92,54.83,54.91,78200.0,40.939,40.9987,40.9315,40.9912,78200.0
2006-02-27 12:10:00,54.9,54.92,54.89,54.91,37500.0,40.9838,40.9987,40.9763,40.9912,37500.0
2006-02-27 12:20:00,54.91,54.94,54.89,54.9,57800.0,40.9912,41.0136,40.9763,40.9838,57800.0
2006-02-27 12:30:00,54.92,54.93,54.89,54.89,27300.0,40.9987,41.0062,40.9763,40.9763,27300.0
2006-02-27 12:40:00,54.9,54.92,54.83,54.88,121200.0,40.9838,40.9987,40.9315,40.9688,121200.0
2006-02-27 12:50:00,54.89,54.89,54.85,54.88,81400.0,40.9763,40.9763,40.9464,40.9688,81400.0
2006-02-27 13:00:00,54.89,54.9,54.87,54.89,33400.0,40.9763,40.9838,40.9614,40.9763,33400.0
2006-02-27 13:10:00,54.88,54.91,54.86,54.88,42900.0,40.9688,40.9912,40.9539,40.9688,42900.0
2006-02-27 13:20:00,54.88,54.89,54.85,54.88,29900.0,40.9688,40.9763,40.9464,40.9688,29900.0
2006-02-27 13:30:00,54.88,54.9,54.87,54.87,26500.0,40.9688,40.9838,40.9614,40.9614,26500.0
2006-02-27 13:40:00,54.87,54.9,54.87,54.89,25100.0,40.9614,40.9838,40.9614,40.9763,25100.0
2006-02-27 13:50:00,54.87,54.9,54.85,54.88,58600.0,40.9614,40.9838,40.9464,40.9688,58600.0
2006-02-27 14:00:00,54.89,54.94,54.85,54.85,77200.0,40.9763,41.0136,40.9464,40.9464,77200.0
2006-02-27 14:10:00,54.85,54.87,54.82,54.86,37400.0,40.9464,40.9614,40.924,40.9539,37400.0
2006-02-27 14:20:00,54.86,54.9,54.85,54.89,27600.0,40.9539,40.9838,40.9464,40.9763,27600.0
2006-02-27 14:30:00,54.9,54.93,54.89,54.9,39300.0,40.9838,41.0062,40.9763,40.9838,39300.0
2006-02-27 14:40:00,54.9,54.94,54.89,54.91,43600.0,40.9838,41.0136,40.9763,40.9912,43600.0
2006-02-27 14:50:00,54.91,54.92,54.87,54.9,66200.0,40.9912,40.9987,40.9614,40.9838,66200.0
2006-02-27 15:00:00,54.9,54.9,54.8,54.8,97200.0,40.9838,40.9838,40.9091,40.9091,97200.0
2006-02-27 15:10:00,54.8,54.84,54.79,54.83,67800.0,40.9091,40.939,40.9016,40.9315,67800.0
2006-02-27 15:20:00,54.85,54.85,54.75,54.76,334000.0,40.9464,40.9464,40.8718,40.8792,334000.0
2006-02-27 15:30:00,54.76,54.8,54.71,54.71,104200.0,40.8792,40.9091,40.8419,40.8419,104200.0
2006-02-27 15:40:00,54.71,54.78,54.68,54.75,110500.0,40.8419,40.8942,40.8195,40.8718,110500.0
2006-02-27 15:50:00,54.75,54.77,54.71,54.74,72300.0,40.8718,40.8867,40.8419,40.8643,72300.0
2006-02-28 09:30:00,54.3,54.45,54.3,54.43,305500.0,40.5359,40.6478,40.5359,40.6329,305500.0
2006-02-28 09:40:00,54.42,54.48,54.39,54.48,73100.0,40.6254,40.6702,40.603,40.6702,73100.0
2006-02-28 09:50:00,54.49,54.49,54.37,54.4,99500.0,40.6777,40.6777,40.5881,40.6105,99500.0
2006-02-28 10:00:00,54.4,54.43,54.33,54.36,198100.0,40.6105,40.6329,40.5582,40.5806,198100.0
2006-02-28 10:10:00,54.36,54.41,54.36,54.41,51000.0,40.5806,40.618,40.5806,40.618,51000.0
2006-02-28 10:20:00,54.41,54.41,54.37,54.37,54900.0,40.618,40.618,40.5881,40.5881,54900.0
2006-02-28 10:30:00,54.38,54.4,54.25,54.35,149100.0,40.5956,40.6105,40.4985,40.5732,149100.0
2006-02-28 10:40:00,54.36,54.38,54.18,54.2,142900.0,40.5806,40.5956,40.4463,40.4612,142900.0
2006-02-28 10:50:00,54.2,54.2,54.07,54.07,211500.0,40.4612,40.4612,40.3642,40.3642,211500.0
2006-02-28 11:00:00,54.07,54.1,53.98,54.01,183800.0,40.3642,40.3865,40.297,40.3194,183800.0
2006-02-28 11:10:00,54.02,54.03,53.96,53.98,86600.0,40.3268,40.3343,40.282,40.297,86600.0
2006-02-28 11:20:00,53.99,54.03,53.95,54.0,100100.0,40.3044,40.3343,40.2746,40.3119,100100.0
2006-02-28 11:30:00,54.0,54.08,53.99,54.02,111700.0,40.3119,40.3716,40.3044,40.3268,111700.0
2006-02-28 11:40:00,54.02,54.05,54.01,54.04,46200.0,40.3268,40.3492,40.3194,40.3418,46200.0
2006-02-28 11:50:00,54.05,54.06,54.04,54.05,199700.0,40.3492,40.3567,40.3418,40.3492,199700.0
2006-02-28 12:00:00,54.04,54.06,53.93,53.95,395300.0,40.3418,40.3567,40.2596,40.2746,395300.0
2006-02-28 12:10:00,53.95,54.94,53.92,53.96,86600.0,40.2746,41.0136,40.2522,40.282,86600.0
2006-02-28 12:20:00,53.95,54.0,53.93,53.95,349700.0,40.2746,40.3119,40.2596,40.2746,349700.0
2006-02-28 12:30:00,53.95,53.98,53.92,53.98,70100.0,40.2746,40.297,40.2522,40.297,70100.0
2006-02-28 12:40:00,53.98,54.04,53.98,53.98,174300.0,40.297,40.3418,40.297,40.297,174300.0
2006-02-28 12:50:00,53.98,54.0,53.95,53.98,62500.0,40.297,40.3119,40.2746,40.297,62500.0
2006-02-28 13:00:00,53.99,54.04,53.96,53.98,62700.0,40.3044,40.3418,40.282,40.297,62700.0
2006-02-28 13:10:00,53.96,54.02,53.96,54.02,55200.0,40.282,40.3268,40.282,40.3268,55200.0
2006-02-28 13:20:00,54.01,54.04,53.96,53.99,1196100.0,40.3194,40.3418,40.282,40.3044,1196100.0
2006-02-28 13:30:00,53.98,54.08,53.98,54.04,889600.0,40.297,40.3716,40.297,40.3418,889600.0
2006-02-28 13:40:00,54.05,54.05,54.01,54.04,62100.0,40.3492,40.3492,40.3194,40.3418,62100.0
2006-02-28 13:50:00,54.06,54.09,53.98,54.0,233600.0,40.3567,40.3791,40.297,40.3119,233600.0
2006-02-28 14:00:00,54.0,54.06,53.98,54.01,155900.0,40.3119,40.3567,40.297,40.3194,155900.0
2006-02-28 14:10:00,54.02,54.04,53.98,54.03,148800.0,40.3268,40.3418,40.297,40.3343,148800.0
2006-02-28 14:20:00,54.03,54.04,53.99,54.01,37100.0,40.3343,40.3418,40.3044,40.3194,37100.0
2006-02-28 14:30:00,54.01,54.05,53.98,53.99,107900.0,40.3194,40.3492,40.297,40.3044,107900.0
2006-02-28 14:40:00,54.0,54.0,53.93,53.94,132000.0,40.3119,40.3119,40.2596,40.2671,132000.0
2006-02-28 14:50:00,53.93,54.01,53.92,53.99,82400.0,40.2596,40.3194,40.2522,40.3044,82400.0
2006-02-28 15:00:00,54.0,54.04,53.9,53.91,120600.0,40.3119,40.3418,40.2372,40.2447,120600.0
2006-02-28 15:10:00,53.91,53.99,53.9,53.97,121600.0,40.2447,40.3044,40.2372,40.2895,121600.0
2006-02-28 15:20:00,53.97,54.01,53.95,53.99,128200.0,40.2895,40.3194,40.2746,40.3044,128200.0
2006-02-28 15:30:00,53.99,54.02,53.95,53.95,138900.0,40.3044,40.3268,40.2746,40.2746,138900.0
2006-02-28 15:40:00,53.95,54.01,53.94,53.94,121700.0,40.2746,40.3194,40.2671,40.2671,121700.0
2006-02-28 15:50:00,53.94,53.98,53.9,53.91,249500.0,40.2671,40.297,40.2372,40.2447,249500.0
2006-03-01 09:30:00,53.95,54.15,53.9,54.0,162900.0,40.2746,40.4239,40.2372,40.3119,162900.0
2006-03-01 09:40:00,54.0,54.14,54.0,54.03,63100.0,40.3119,40.4164,40.3119,40.3343,63100.0
2006-03-01 09:50:00,54.05,54.05,53.95,53.96,103200.0,40.3492,40.3492,40.2746,40.282,103200.0
2006-03-01 10:00:00,53.95,53.97,53.9,53.9,67900.0,40.2746,40.2895,40.2372,40.2372,67900.0
2006-03-01 10:10:00,53.91,53.91,53.78,53.79,94800.0,40.2447,40.2447,40.1477,40.1551,94800.0
2006-03-01 10:20:00,53.8,53.83,53.77,53.81,145200.0,40.1626,40.185,40.1402,40.1701,145200.0
2006-03-01 10:30:00,53.81,53.88,53.8,53.85,86900.0,40.1701,40.2223,40.1626,40.1999,86900.0
2006-03-01 10:40:00,53.86,53.9,53.83,53.89,74400.0,40.2074,40.2372,40.185,40.2298,74400.0
2006-03-01 10:50:00,53.9,53.97,53.89,53.9,83000.0,40.2372,40.2895,40.2298,40.2372,83000.0
2006-03-01 11:00:00,53.9,53.92,53.89,53.91,52100.0,40.2372,40.2522,40.2298,40.2447,52100.0
2006-03-01 11:10:00,53.92,54.0,53.9,53.98,52500.0,40.2522,40.3119,40.2372,40.297,52500.0
2006-03-01 11:20:00,53.99,54.0,53.93,53.97,59100.0,40.3044,40.3119,40.2596,40.2895,59100.0
2006-03-01 11:30:00,53.96,53.99,53.89,53.89,82200.0,40.282,40.3044,40.2298,40.2298,82200.0
2006-03-01 11:40:00,53.89,53.9,53.84,53.86,62300.0,40.2298,40.2372,40.1925,40.2074,62300.0
2006-03-01 11:50:00,53.85,53.91,53.85,53.91,83500.0,40.1999,40.2447,40.1999,40.2447,83500.0
2006-03-01 12:00:00,53.92,53.95,53.86,53.86,59200.0,40.2522,40.2746,40.2074,40.2074,59200.0
2006-03-01 12:10:00,53.86,53.94,53.85,53.92,91500.0,40.2074,40.2671,40.1999,40.2522,91500.0
2006-03-01 12:20:00,53.91,53.98,53.9,53.97,100400.0,40.2447,40.297,40.2372,40.2895,100400.0
2006-03-01 12:30:00,53.96,53.98,53.93,53.97,43600.0,40.282,40.297,40.2596,40.2895,43600.0
2006-03-01 12:40:00,53.97,54.02,53.93,53.94,57100.0,40.2895,40.3268,40.2596,40.2671,57100.0
2006-03-01 12:50:00,53.95,53.96,53.9,53.94,35300.0,40.2746,40.282,40.2372,40.2671,35300.0
2006-03-01 13:00:00,53.92,53.99,53.91,53.93,37400.0,40.2522,40.3044,40.2447,40.2596,37400.0
2006-03-01 13:10:00,53.94,53.94,53.9,53.9,41800.0,40.2671,40.2671,40.2372,40.2372,41800.0
2006-03-01 13:20:00,53.91,53.93,53.89,53.92,51900.0,40.2447,40.2596,40.2298,40.2522,51900.0
2006-03-01 13:30:00,53.92,53.97,53.91,53.95,56500.0,40.2522,40.2895,40.2447,40.2746,56500.0
2006-03-01 13:40:00,53.96,53.98,53.94,53.95,26400.0,40.282,40.297,40.2671,40.2746,26400.0
2006-03-01 13:50:00,53.96,54.0,53.92,54.0,37300.0,40.282,40.3119,40.2522,40.3119,37300.0
2006-03-01 14:00:00,54.0,54.01,53.95,53.98,67000.0,40.3119,40.3194,40.2746,40.297,67000.0
2006-03-01 14:10:00,53.99,54.0,53.95,53.95,38100.0,40.3044,40.3119,40.2746,40.2746,38100.0
2006-03-01 14:20:00,53.96,53.99,53.96,53.97,54100.0,40.282,40.3044,40.282,40.2895,54100.0
2006-03-01 14:30:00,53.97,53.99,53.95,53.98,47900.0,40.2895,40.3044,40.2746,40.297,47900.0
2006-03-01 14:40:00,53.98,54.0,53.96,53.99,43100.0,40.297,40.3119,40.282,40.3044,43100.0
2006-03-01 14:50:00,54.0,54.05,53.99,54.03,80200.0,40.3119,40.3492,40.3044,40.3343,80200.0
2006-03-01 15:00:00,54.04,54.08,54.03,54.08,56500.0,40.3418,40.3716,40.3343,40.3716,56500.0
2006-03-01 15:10:00,54.08,54.17,54.06,54.17,74500.0,40.3716,40.4388,40.3567,40.4388,74500.0
2006-03-01 15:20:00,54.16,54.18,54.13,54.15,58700.0,40.4313,40.4463,40.4089,40.4239,58700.0
2006-03-01 15:30:00,54.16,54.2,54.13,54.18,101700.0,40.4313,40.4612,40.4089,40.4463,101700.0
2006-03-01 15:40:00,54.18,54.18,54.09,54.1,88100.0,40.4463,40.4463,40.3791,40.3865,88100.0
2006-03-01 15:50:00,54.11,54.12,54.05,54.12,107100.0,40.394,40.4015,40.3492,40.4015,107100.0
2006-03-02 09:30:00,54.11,54.29,54.11,54.24,170300.0,40.394,40.5284,40.394,40.4911,170300.0
2006-03-02 09:40:00,54.25,54.25,54.1,54.12,71200.0,40.4985,40.4985,40.3865,40.4015,71200.0
2006-03-02 09:50:00,54.13,54.13,53.9,53.96,115500.0,40.4089,40.4089,40.2372,40.282,115500.0
2006-03-02 10:00:00,53.96,54.14,53.92,54.09,132100.0,40.282,40.4164,40.2522,40.3791,132100.0
2006-03-02 10:10:00,54.09,54.09,53.99,53.99,82400.0,40.3791,40.3791,40.3044,40.3044,82400.0
2006-03-02 10:20:00,53.99,53.99,53.9,53.91,77800.0,40.3044,40.3044,40.2372,40.2447,77800.0
2006-03-02 10:30:00,53.91,53.91,53.82,53.87,73400.0,40.2447,40.2447,40.1775,40.2148,73400.0
2006-03-02 10:40:00,53.87,53.99,53.85,53.97,56500.0,40.2148,40.3044,40.1999,40.2895,56500.0
2006-03-02 10:50:00,53.96,54.03,53.93,54.0,42100.0,40.282,40.3343,40.2596,40.3119,42100.0
2006-03-02 11:00:00,54.0,54.09,53.98,53.98,233600.0,40.3119,40.3791,40.297,40.297,233600.0
2006-03-02 11:10:00,53.99,54.0,53.95,53.97,62800.0,40.3044,40.3119,40.2746,40.2895,62800.0
2006-03-02 11:20:00,53.97,53.98,53.92,53.97,57400.0,40.2895,40.297,40.2522,40.2895,57400.0
2006-03-02 11:30:00,53.97,53.99,53.91,53.93,78500.0,40.2895,40.3044,40.2447,40.2596,78500.0
2006-03-02 11:40:00,53.93,54.0,53.9,53.98,105700.0,40.2596,40.3119,40.2372,40.297,105700.0
2006-03-02 11:50:00,53.97,53.99,53.95,53.96,46000.0,40.2895,40.3044,40.2746,40.282,46000.0
2006-03-02 12:00:00,53.96,53.98,53.94,53.95,290500.0,40.282,40.297,40.2671,40.2746,290500.0
2006-03-02 12:10:00,53.95,53.96,53.85,53.92,232900.0,40.2746,40.282,40.1999,40.2522,232900.0
2006-03-02 12:20:00,53.89,53.93,53.83,53.83,61900.0,40.2298,40.2596,40.185,40.185,61900.0
2006-03-02 12:30:00,53.84,53.9,53.83,53.88,57000.0,40.1925,40.2372,40.185,40.2223,57000.0
2006-03-02 12:40:00,53.88,53.93,53.87,53.9,28500.0,40.2223,40.2596,40.2148,40.2372,28500.0
2006-03-02 12:50:00,53.9,53.9,53.82,53.87,60500.0,40.2372,40.2372,40.1775,40.2148,60500.0
2006-03-02 13:00:00,53.87,53.89,53.83,53.87,57400.0,40.2148,40.2298,40.185,40.2148,57400.0
2006-03-02 13:10:00,53.87,53.88,53.83,53.85,77100.0,40.2148,40.2223,40.185,40.1999,77100.0
2006-03-02 13:20:00,53.86,53.89,53.85,53.88,79400.0,40.2074,40.2298,40.1999,40.2223,79400.0
2006-03-02 13:30:00,53.87,53.89,53.84,53.85,148200.0,40.2148,40.2298,40.1925,40.1999,148200.0
2006-03-02 13:40:00,53.84,53.9,53.82,53.89,65900.0,40.1925,40.2372,40.1775,40.2298,65900.0
2006-03-02 13:50:00,53.89,53.9,53.86,53.88,94000.0,40.2298,40.2372,40.2074,40.2223,94000.0
2006-03-02 14:00:00,53.88,53.94,53.86,53.87,169400.0,40.2223,40.2671,40.2074,40.2148,169400.0
2006-03-02 14:10:00,53.87,53.9,53.84,53.88,73900.0,40.2148,40.2372,40.1925,40.2223,73900.0
2006-03-02 14:20:00,53.88,53.88,53.84,53.86,148800.0,40.2223,40.2223,40.1925,40.2074,148800.0
2006-03-02 14:30:00,53.86,53.89,53.8,53.8,109000.0,40.2074,40.2298,40.1626,40.1626,109000.0
2006-03-02 14:40:00,53.8,53.82,53.79,53.82,77900.0,40.1626,40.1775,40.1551,40.1775,77900.0
2006-03-02 14:50:00,53.82,53.85,53.79,53.85,83100.0,40.1775,40.1999,40.1551,40.1999,83100.0
2006-03-02 15:00:00,53.85,53.91,53.84,53.9,213900.0,40.1999,40.2447,40.1925,40.2372,213900.0
2006-03-02 15:10:00,53.9,53.93,53.88,53.89,112200.0,40.2372,40.2596,40.2223,40.2298,112200.0
2006-03-02 15:20:00,53.89,53.9,53.87,53.88,258600.0,40.2298,40.2372,40.2148,40.2223,258600.0
2006-03-02 15:30:00,53.88,53.88,53.79,53.87,167400.0,40.2223,40.2223,40.1551,40.2148,167400.0
2006-03-02 15:40:00,53.86,53.87,53.76,53.76,137600.0,40.2074,40.2148,40.1327,40.1327,137600.0
2006-03-02 15:50:00,53.76,53.84,53.75,53.8,196100.0,40.1327,40.1925,40.1253,40.1626,196100.0
2006-03-03 09:30:00,53.6,53.94,53.55,53.87,129500.0,40.0133,40.2671,39.976,40.2148,129500.0
2006-03-03 09:40:00,53.87,53.87,53.7,53.76,153100.0,40.2148,40.2148,40.0879,40.1327,153100.0
2006-03-03 09:50:00,53.82,53.85,53.67,53.72,122700.0,40.1775,40.1999,40.0655,40.1029,122700.0
2006-03-03 10:00:00,53.72,53.73,53.6,53.6,122800.0,40.1029,40.1103,40.0133,40.0133,122800.0
2006-03-03 10:10:00,53.6,53.6,53.56,53.59,112100.0,40.0133,40.0133,39.9834,40.0058,112100.0
2006-03-03 10:20:00,53.6,53.71,53.6,53.69,107200.0,40.0133,40.0954,40.0133,40.0805,107200.0
2006-03-03 10:30:00,53.68,53.83,53.68,53.81,167500.0,40.073,40.185,40.073,40.1701,167500.0
2006-03-03 10:40:00,53.8,53.85,53.78,53.78,69100.0,40.1626,40.1999,40.1477,40.1477,69100.0
2006-03-03 10:50:00,53.78,53.8,53.76,53.77,50800.0,40.1477,40.1626,40.1327,40.1402,50800.0
2006-03-03 11:00:00,53.76,53.84,53.75,53.78,61200.0,40.1327,40.1925,40.1253,40.1477,61200.0
2006-03-03 11:10:00,53.78,53.81,53.7,53.74,57000.0,40.1477,40.1701,40.0879,40.1178,57000.0
2006-03-03 11:20:00,53.74,53.76,53.71,53.74,46800.0,40.1178,40.1327,40.0954,40.1178,46800.0
2006-03-03 11:30:00,53.74,53.74,53.68,53.72,71100.0,40.1178,40.1178,40.073,40.1029,71100.0
2006-03-03 11:40:00,53.72,53.75,53.7,53.71,42700.0,40.1029,40.1253,40.0879,40.0954,42700.0
2006-03-03 11:50:00,53.71,53.77,53.68,53.72,277000.0,40.0954,40.1402,40.073,40.1029,277000.0
2006-03-03 12:00:00,53.72,53.83,53.71,53.77,91900.0,40.1029,40.185,40.0954,40.1402,91900.0
2006-03-03 12:10:00,53.79,53.8,53.73,53.78,32900.0,40.1551,40.1626,40.1103,40.1477,32900.0
2006-03-03 12:20:00,53.78,53.97,53.78,53.92,108400.0,40.1477,40.2895,40.1477,40.2522,108400.0
2006-03-03 12:30:00,53.92,53.93,53.87,53.92,103900.0,40.2522,40.2596,40.2148,40.2522,103900.0
2006-03-03 12:40:00,53.91,53.97,53.91,53.93,92200.0,40.2447,40.2895,40.2447,40.2596,92200.0
2006-03-03 12:50:00,53.94,53.97,53.9,53.97,36300.0,40.2671,40.2895,40.2372,40.2895,36300.0
2006-03-03 13:00:00,53.98,53.98,53.89,53.89,31300.0,40.297,40.297,40.2298,40.2298,31300.0
2006-03-03 13:10:00,53.9,53.91,53.84,53.89,41900.0,40.2372,40.2447,40.1925,40.2298,41900.0
2006-03-03 13:20:00,53.89,54.12,53.88,54.11,42000.0,40.2298,40.4015,40.2223,40.394,42000.0
2006-03-03 13:30:00,54.12,54.19,54.1,54.17,43500.0,40.4015,40.4537,40.3865,40.4388,43500.0
2006-03-03 13:40:00,54.17,54.25,54.16,54.24,101300.0,40.4388,40.4985,40.4313,40.4911,101300.0
2006-03-03 13:50:00,54.24,54.35,54.22,54.22,88800.0,40.4911,40.5732,40.4761,40.4761,88800.0
2006-03-03 14:00:00,54.22,54.23,54.15,54.17,59800.0,40.4761,40.4836,40.4239,40.4388,59800.0
2006-03-03 14:10:00,54.17,54.21,54.1,54.1,68600.0,40.4388,40.4687,40.3865,40.3865,68600.0
2006-03-03 14:20:00,54.09,54.11,54.06,54.06,36200.0,40.3791,40.394,40.3567,40.3567,36200.0
2006-03-03 14:30:00,54.06,54.1,54.01,54.1,45400.0,40.3567,40.3865,40.3194,40.3865,45400.0
2006-03-03 14:40:00,54.08,54.09,54.03,54.06,62800.0,40.3716,40.3791,40.3343,40.3567,62800.0
2006-03-03 14:50:00,54.06,54.06,53.99,53.99,37200.0,40.3567,40.3567,40.3044,40.3044,37200.0
2006-03-03 15:00:00,53.99,54.02,53.9,53.94,150000.0,40.3044,40.3268,40.2372,40.2671,150000.0
2006-03-03 15:10:00,53.94,53.98,53.88,53.89,71600.0,40.2671,40.297,40.2223,40.2298,71600.0
2006-03-03 15:20:00,53.89,53.91,53.85,53.87,88400.0,40.2298,40.2447,40.1999,40.2148,88400.0
2006-03-03 15:30:00,53.9,53.93,53.79,53.83,89500.0,40.2372,40.2596,40.1551,40.185,89500.0
2006-03-03 15:40:00,53.83,53.86,53.77,53.8,213400.0,40.185,40.2074,40.1402,40.1626,213400.0
2006-03-03 15:50:00,53.8,53.8,53.7,53.76,146200.0,40.1626,40.1626,40.0879,40.1327,146200.0
2006-03-06 09:30:00,53.73,53.93,53.73,53.85,124400.0,40.1103,40.2596,40.1103,40.1999,124400.0
2006-03-06 09:40:00,53.83,53.86,53.8,53.84,93900.0,40.185,40.2074,40.1626,40.1925,93900.0
2006-03-06 09:50:00,53.83,53.86,53.8,53.81,71600.0,40.185,40.2074,40.1626,40.1701,71600.0
2006-03-06 10:00:00,53.83,53.92,53.77,53.91,82700.0,40.185,40.2522,40.1402,40.2447,82700.0
2006-03-06 10:10:00,53.91,54.09,53.91,54.09,81500.0,40.2447,40.3791,40.2447,40.3791,81500.0
2006-03-06 10:20:00,54.08,54.11,54.0,54.02,84900.0,40.3716,40.394,40.3119,40.3268,84900.0
2006-03-06 10:30:00,54.02,54.07,53.94,53.95,64700.0,40.3268,40.3642,40.2671,40.2746,64700.0
2006-03-06 10:40:00,53.98,54.01,53.91,53.98,126100.0,40.297,40.3194,40.2447,40.297,126100.0
2006-03-06 10:50:00,53.98,53.99,53.9,53.99,48800.0,40.297,40.3044,40.2372,40.3044,48800.0
2006-03-06 11:00:00,54.0,54.07,53.96,54.0,71300.0,40.3119,40.3642,40.282,40.3119,71300.0
2006-03-06 11:10:00,54.0,54.05,53.99,54.0,67400.0,40.3119,40.3492,40.3044,40.3119,67400.0
2006-03-06 11:20:00,54.0,54.04,54.0,54.03,18200.0,40.3119,40.3418,40.3119,40.3343,18200.0
2006-03-06 11:30:00,54.05,54.13,54.03,54.09,269700.0,40.3492,40.4089,40.3343,40.3791,269700.0
2006-03-06 11:40:00,54.09,54.09,54.0,54.04,51000.0,40.3791,40.3791,40.3119,40.3418,51000.0
2006-03-06 11:50:00,54.04,54.06,54.03,54.05,21000.0,40.3418,40.3567,40.3343,40.3492,21000.0
2006-03-06 12:00:00,54.06,54.07,54.0,54.0,18800.0,40.3567,40.3642,40.3119,40.3119,18800.0
2006-03-06 12:10:00,54.0,54.01,53.97,53.97,39700.0,40.3119,40.3194,40.2895,40.2895,39700.0
2006-03-06 12:20:00,53.97,53.99,53.9,53.94,40100.0,40.2895,40.3044,40.2372,40.2671,40100.0
2006-03-06 12:30:00,53.92,53.97,53.9,53.9,27200.0,40.2522,40.2895,40.2372,40.2372,27200.0
2006-03-06 12:40:00,53.9,53.92,53.89,53.91,68000.0,40.2372,40.2522,40.2298,40.2447,68000.0
2006-03-06 12:50:00,53.91,54.0,53.91,53.95,27300.0,40.2447,40.3119,40.2447,40.2746,27300.0
2006-03-06 13:00:00,53.95,54.06,53.95,54.01,28700.0,40.2746,40.3567,40.2746,40.3194,28700.0
2006-03-06 13:10:00,54.01,54.04,53.96,53.96,56200.0,40.3194,40.3418,40.282,40.282,56200.0
2006-03-06 13:20:00,53.98,53.98,53.89,53.89,52900.0,40.297,40.297,40.2298,40.2298,52900.0
2006-03-06 13:30:00,53.9,53.91,53.77,53.84,127000.0,40.2372,40.2447,40.1402,40.1925,127000.0
2006-03-06 13:40:00,53.84,53.88,53.83,53.86,71700.0,40.1925,40.2223,40.185,40.2074,71700.0
2006-03-06 13:50:00,53.86,53.89,53.82,53.85,98600.0,40.2074,40.2298,40.1775,40.1999,98600.0
2006-03-06 14:00:00,53.85,53.85,53.8,53.82,146900.0,40.1999,40.1999,40.1626,40.1775,146900.0
2006-03-06 14:10:00,53.81,53.83,53.8,53.81,99300.0,40.1701,40.185,40.1626,40.1701,99300.0
2006-03-06 14:20:00,53.81,53.82,53.7,53.72,140600.0,40.1701,40.1775,40.0879,40.1029,140600.0
2006-03-06 14:30:00,53.71,53.75,53.7,53.74,93400.0,40.0954,40.1253,40.0879,40.1178,93400.0
2006-03-06 14:40:00,53.74,53.74,53.64,53.69,66500.0,40.1178,40.1178,40.0431,40.0805,66500.0
2006-03-06 14:50:00,53.69,53.75,53.69,53.75,90300.0,40.0805,40.1253,40.0805,40.1253,90300.0
2006-03-06 15:00:00,53.74,53.98,53.7,53.74,61100.0,40.1178,40.297,40.0879,40.1178,61100.0
2006-03-06 15:10:00,53.74,53.83,53.72,53.83,67000.0,40.1178,40.185,40.1029,40.185,67000.0
2006-03-06 15:20:00,53.83,53.85,53.8,53.84,88900.0,40.185,40.1999,40.1626,40.1925,88900.0
2006-03-06 15:30:00,53.83,53.85,53.8,53.81,78000.0,40.185,40.1999,40.1626,40.1701,78000.0
2006-03-06 15:40:00,53.81,53.81,53.71,53.71,115500.0,40.1701,40.1701,40.0954,40.0954,115500.0
2006-03-06 15:50:00,53.71,53.77,53.7,53.77,138200.0,40.0954,40.1402,40.0879,40.1402,138200.0
2006-03-07 09:30:00,53.55,53.68,53.55,53.62,220300.0,39.976,40.073,39.976,40.0282,220300.0
2006-03-07 09:40:00,53.61,53.61,53.44,53.57,222900.0,40.0208,40.0208,39.8938,39.9909,222900.0
2006-03-07 09:50:00,53.57,53.65,53.49,53.59,108400.0,39.9909,40.0506,39.9312,40.0058,108400.0
2006-03-07 10:00:00,53.6,53.66,53.58,53.6,86900.0,40.0133,40.0581,39.9984,40.0133,86900.0
2006-03-07 10:10:00,53.58,53.64,53.56,53.63,28200.0,39.9984,40.0431,39.9834,40.0357,28200.0
2006-03-07 10:20:00,53.64,53.72,53.62,53.68,50200.0,40.0431,40.1029,40.0282,40.073,50200.0
2006-03-07 10:30:00,53.71,53.75,53.6,53.62,48800.0,40.0954,40.1253,40.0133,40.0282,48800.0
2006-03-07 10:40:00,53.62,53.68,53.59,53.67,34700.0,40.0282,40.073,40.0058,40.0655,34700.0
2006-03-07 10:50:00,53.63,53.73,53.61,53.62,39000.0,40.0357,40.1103,40.0208,40.0282,39000.0
2006-03-07 11:00:00,53.62,53.69,53.61,53.69,249900.0,40.0282,40.0805,40.0208,40.0805,249900.0
2006-03-07 11:10:00,53.69,53.72,53.63,53.66,57000.0,40.0805,40.1029,40.0357,40.0581,57000.0
2006-03-07 11:20:00,53.66,53.75,53.65,53.74,161100.0,40.0581,40.1253,40.0506,40.1178,161100.0
2006-03-07 11:30:00,53.75,53.84,53.72,53.84,71900.0,40.1253,40.1925,40.1029,40.1925,71900.0
2006-03-07 11:40:00,53.84,53.91,53.73,53.9,64100.0,40.1925,40.2447,40.1103,40.2372,64100.0
2006-03-07 11:50:00,53.91,53.95,53.87,53.93,185500.0,40.2447,40.2746,40.2148,40.2596,185500.0
2006-03-07 12:00:00,53.92,54.0,53.92,53.93,78200.0,40.2522,40.3119,40.2522,40.2596,78200.0
2006-03-07 12:10:00,53.94,53.94,53.86,53.88,23800.0,40.2671,40.2671,40.2074,40.2223,23800.0
2006-03-07 12:20:00,53.87,53.87,53.74,53.76,46700.0,40.2148,40.2148,40.1178,40.1327,46700.0
2006-03-07 12:30:00,53.76,53.77,53.7,53.72,30400.0,40.1327,40.1402,40.0879,40.1029,30400.0
2006-03-07 12:40:00,53.71,53.72,53.65,53.67,39500.0,40.0954,40.1029,40.0506,40.0655,39500.0
2006-03-07 12:50:00,53.67,53.7,53.61,53.7,396800.0,40.0655,40.0879,40.0208,40.0879,396800.0
2006-03-07 13:00:00,53.63,53.64,53.61,53.64,26400.0,40.0357,40.0431,40.0208,40.0431,26400.0
2006-03-07 13:10:00,53.62,53.64,53.61,53.62,23400.0,40.0282,40.0431,40.0208,40.0282,23400.0
2006-03-07 13:20:00,53.61,53.62,53.56,53.57,86200.0,40.0208,40.0282,39.9834,39.9909,86200.0
2006-03-07 13:30:00,53.56,53.6,53.56,53.58,32000.0,39.9834,40.0133,39.9834,39.9984,32000.0
2006-03-07 13:40:00,53.59,53.6,53.57,53.59,260800.0,40.0058,40.0133,39.9909,40.0058,260800.0
2006-03-07 13:50:00,53.59,53.68,53.57,53.59,45100.0,40.0058,40.073,39.9909,40.0058,45100.0
2006-03-07 14:00:00,53.59,53.65,53.57,53.6,27400.0,40.0058,40.0506,39.9909,40.0133,27400.0
2006-03-07 14:10:00,53.59,53.62,53.56,53.57,73300.0,40.0058,40.0282,39.9834,39.9909,73300.0
2006-03-07 14:20:00,53.57,53.66,53.56,53.57,42400.0,39.9909,40.0581,39.9834,39.9909,42400.0
2006-03-07 14:30:00,53.56,53.57,53.46,53.53,326000.0,39.9834,39.9909,39.9088,39.961,326000.0
2006-03-07 14:40:00,53.54,53.57,53.47,53.51,62500.0,39.9685,39.9909,39.9162,39.9461,62500.0
2006-03-07 14:50:00,53.51,53.66,53.5,53.61,90300.0,39.9461,40.0581,39.9386,40.0208,90300.0
2006-03-07 15:00:00,53.61,53.63,53.53,53.56,48800.0,40.0208,40.0357,39.961,39.9834,48800.0
2006-03-07 15:10:00,53.56,53.56,53.43,53.47,81000.0,39.9834,39.9834,39.8864,39.9162,81000.0
2006-03-07 15:20:00,53.45,53.56,53.45,53.54,76300.0,39.9013,39.9834,39.9013,39.9685,76300.0
2006-03-07 15:30:00,53.54,53.59,53.49,53.55,122100.0,39.9685,40.0058,39.9312,39.976,122100.0
2006-03-07 15:40:00,53.55,53.6,53.52,53.56,109600.0,39.976,40.0133,39.9536,39.9834,109600.0
2006-03-07 15:50:00,53.56,53.65,53.55,53.56,142200.0,39.9834,40.0506,39.976,39.9834,142200.0
2006-03-08 09:30:00,53.59,53.63,53.42,53.48,183700.0,40.0058,40.0357,39.8789,39.9237,183700.0
2006-03-08 09:40:00,53.47,53.65,53.46,53.63,40100.0,39.9162,40.0506,39.9088,40.0357,40100.0
2006-03-08 09:50:00,53.63,53.83,53.59,53.81,65000.0,40.0357,40.185,40.0058,40.1701,65000.0
2006-03-08 10:00:00,53.8,53.93,53.73,53.89,170000.0,40.1626,40.2596,40.1103,40.2298,170000.0
2006-03-08 10:10:00,53.89,53.93,53.87,53.87,102000.0,40.2298,40.2596,40.2148,40.2148,102000.0
2006-03-08 10:20:00,53.86,53.86,53.76,53.78,114200.0,40.2074,40.2074,40.1327,40.1477,114200.0
2006-03-08 10:30:00,53.78,53.78,53.68,53.7,93200.0,40.1477,40.1477,40.073,40.0879,93200.0
2006-03-08 10:40:00,53.7,53.75,53.69,53.7,71600.0,40.0879,40.1253,40.0805,40.0879,71600.0
2006-03-08 10:50:00,53.71,53.73,53.69,53.71,75800.0,40.0954,40.1103,40.0805,40.0954,75800.0
2006-03-08 11:00:00,53.71,53.72,53.62,53.63,111500.0,40.0954,40.1029,40.0282,40.0357,111500.0
2006-03-08 11:10:00,53.62,53.71,53.58,53.71,50100.0,40.0282,40.0954,39.9984,40.0954,50100.0
2006-03-08 11:20:00,53.69,53.72,53.65,53.68,49600.0,40.0805,40.1029,40.0506,40.073,49600.0
2006-03-08 11:30:00,53.67,53.69,53.61,53.65,177300.0,40.0655,40.0805,40.0208,40.0506,177300.0
2006-03-08 11:40:00,53.66,53.66,53.5,53.54,82200.0,40.0581,40.0581,39.9386,39.9685,82200.0
2006-03-08 11:50:00,53.54,53.54,53.46,53.51,130200.0,39.9685,39.9685,39.9088,39.9461,130200.0
2006-03-08 12:00:00,53.52,53.58,53.5,53.58,291500.0,39.9536,39.9984,39.9386,39.9984,291500.0
2006-03-08 12:10:00,53.58,53.67,53.58,53.59,127900.0,39.9984,40.0655,39.9984,40.0058,127900.0
2006-03-08 12:20:00,53.59,53.64,53.54,53.62,40100.0,40.0058,40.0431,39.9685,40.0282,40100.0
2006-03-08 12:30:00,53.61,53.66,53.53,53.53,68700.0,40.0208,40.0581,39.961,39.961,68700.0
2006-03-08 12:40:00,53.54,53.64,53.53,53.61,38200.0,39.9685,40.0431,39.961,40.0208,38200.0
2006-03-08 12:50:00,53.6,53.67,53.56,53.6,47800.0,40.0133,40.0655,39.9834,40.0133,47800.0
2006-03-08 13:00:00,53.59,53.75,53.59,53.73,63400.0,40.0058,40.1253,40.0058,40.1103,63400.0
2006-03-08 13:10:00,53.71,53.77,53.67,53.7,26300.0,40.0954,40.1402,40.0655,40.0879,26300.0
2006-03-08 13:20:00,53.69,53.69,53.62,53.62,28200.0,40.0805,40.0805,40.0282,40.0282,28200.0
2006-03-08 13:30:00,53.64,53.64,53.59,53.61,25700.0,40.0431,40.0431,40.0058,40.0208,25700.0
2006-03-08 13:40:00,53.6,53.66,53.6,53.65,105900.0,40.0133,40.0581,40.0133,40.0506,105900.0
2006-03-08 13:50:00,53.66,53.69,53.62,53.62,24200.0,40.0581,40.0805,40.0282,40.0282,24200.0
2006-03-08 14:00:00,53.61,53.7,53.58,53.69,31200.0,40.0208,40.0879,39.9984,40.0805,31200.0
2006-03-08 14:10:00,53.69,53.76,53.69,53.71,47000.0,40.0805,40.1327,40.0805,40.0954,47000.0
2006-03-08 14:20:00,53.69,53.78,53.69,53.72,48400.0,40.0805,40.1477,40.0805,40.1029,48400.0
2006-03-08 14:30:00,53.73,53.93,53.73,53.93,242200.0,40.1103,40.2596,40.1103,40.2596,242200.0
2006-03-08 14:40:00,53.92,54.04,53.92,53.97,256400.0,40.2522,40.3418,40.2522,40.2895,256400.0
2006-03-08 14:50:00,53.98,54.05,53.88,53.89,59700.0,40.297,40.3492,40.2223,40.2298,59700.0
2006-03-08 15:00:00,53.89,53.95,53.87,53.9,61900.0,40.2298,40.2746,40.2148,40.2372,61900.0
2006-03-08 15:10:00,53.9,53.93,53.84,53.86,47000.0,40.2372,40.2596,40.1925,40.2074,47000.0
2006-03-08 15:20:00,53.85,58.84,53.8,53.84,66100.0,40.1999,43.925,40.1626,40.1925,66100.0
2006-03-08 15:30:00,53.83,53.83,53.72,53.77,66400.0,40.185,40.185,40.1029,40.1402,66400.0
2006-03-08 15:40:00,53.77,53.85,53.76,53.76,65400.0,40.1402,40.1999,40.1327,40.1327,65400.0
2006-03-08 15:50:00,53.76,53.84,53.74,53.84,108600.0,40.1327,40.1925,40.1178,40.1925,108600.0
2006-03-09 09:30:00,53.81,53.81,53.61,53.77,355100.0,40.1701,40.1701,40.0208,40.1402,355100.0
2006-03-09 09:40:00,53.73,53.8,53.63,53.72,45200.0,40.1103,40.1626,40.0357,40.1029,45200.0
2006-03-09 09:50:00,53.68,53.75,53.65,53.69,48800.0,40.073,40.1253,40.0506,40.0805,48800.0
2006-03-09 10:00:00,53.7,53.83,53.67,53.83,61600.0,40.0879,40.185,40.0655,40.185,61600.0
2006-03-09 10:10:00,53.8,53.82,53.75,53.77,250600.0,40.1626,40.1775,40.1253,40.1402,250600.0
2006-03-09 10:20:00,53.77,53.84,53.72,53.78,46600.0,40.1402,40.1925,40.1029,40.1477,46600.0
2006-03-09 10:30:00,53.77,53.92,53.75,53.84,313300.0,40.1402,40.2522,40.1253,40.1925,313300.0
2006-03-09 10:40:00,53.82,53.84,53.7,53.7,211000.0,40.1775,40.1925,40.0879,40.0879,211000.0
2006-03-09 10:50:00,53.69,53.77,53.68,53.68,128100.0,40.0805,40.1402,40.073,40.073,128100.0
2006-03-09 11:00:00,53.66,53.68,53.57,53.59,66700.0,40.0581,40.073,39.9909,40.0058,66700.0
2006-03-09 11:10:00,53.58,53.63,53.57,53.6,86300.0,39.9984,40.0357,39.9909,40.0133,86300.0
2006-03-09 11:20:00,53.58,53.6,53.51,53.53,53300.0,39.9984,40.0133,39.9461,39.961,53300.0
2006-03-09 11:30:00,53.51,53.59,53.5,53.55,43700.0,39.9461,40.0058,39.9386,39.976,43700.0
2006-03-09 11:40:00,53.56,53.56,53.5,53.52,40600.0,39.9834,39.9834,39.9386,39.9536,40600.0
2006-03-09 11:50:00,53.52,53.55,53.5,53.53,50200.0,39.9536,39.976,39.9386,39.961,50200.0
2006-03-09 12:00:00,53.53,53.56,53.45,53.49,81900.0,39.961,39.9834,39.9013,39.9312,81900.0
2006-03-09 12:10:00,53.49,53.53,53.4,53.52,93200.0,39.9312,39.961,39.864,39.9536,93200.0
2006-03-09 12:20:00,53.52,53.6,53.52,53.58,34000.0,39.9536,40.0133,39.9536,39.9984,34000.0
2006-03-09 12:30:00,53.6,53.7,53.44,53.45,82600.0,40.0133,40.0879,39.8938,39.9013,82600.0
2006-03-09 12:40:00,53.44,53.47,53.39,53.42,144500.0,39.8938,39.9162,39.8565,39.8789,144500.0
2006-03-09 12:50:00,53.42,53.46,53.41,53.42,95600.0,39.8789,39.9088,39.8715,39.8789,95600.0
2006-03-09 13:00:00,53.42,53.43,53.31,53.42,52200.0,39.8789,39.8864,39.7968,39.8789,52200.0
2006-03-09 13:10:00,53.43,53.43,53.28,53.34,85100.0,39.8864,39.8864,39.7744,39.8192,85100.0
2006-03-09 13:20:00,53.34,53.36,53.26,53.33,103700.0,39.8192,39.8341,39.7595,39.8117,103700.0
2006-03-09 13:30:00,53.32,53.42,53.32,53.41,37000.0,39.8043,39.8789,39.8043,39.8715,37000.0
2006-03-09 13:40:00,53.4,53.49,53.39,53.44,62700.0,39.864,39.9312,39.8565,39.8938,62700.0
2006-03-09 13:50:00,53.45,53.45,53.4,53.45,33700.0,39.9013,39.9013,39.864,39.9013,33700.0
2006-03-09 14:00:00,53.45,53.63,53.45,53.63,59400.0,39.9013,40.0357,39.9013,40.0357,59400.0
2006-03-09 14:10:00,53.63,53.72,53.62,53.68,529800.0,40.0357,40.1029,40.0282,40.073,529800.0
2006-03-09 14:20:00,53.68,53.78,53.68,53.78,166500.0,40.073,40.1477,40.073,40.1477,166500.0
2006-03-09 14:30:00,53.78,53.78,53.67,53.68,66700.0,40.1477,40.1477,40.0655,40.073,66700.0
2006-03-09 14:40:00,53.67,53.71,53.57,53.6,216300.0,40.0655,40.0954,39.9909,40.0133,216300.0
2006-03-09 14:50:00,53.58,53.59,53.51,53.51,87200.0,39.9984,40.0058,39.9461,39.9461,87200.0
2006-03-09 15:00:00,53.51,53.52,53.31,53.31,142200.0,39.9461,39.9536,39.7968,39.7968,142200.0
2006-03-09 15:10:00,53.31,53.32,53.22,53.26,195200.0,39.7968,39.8043,39.7296,39.7595,195200.0
2006-03-09 15:20:00,53.26,53.29,53.25,53.28,158300.0,39.7595,39.7819,39.752,39.7744,158300.0
2006-03-09 15:30:00,53.28,53.3,53.23,53.27,179300.0,39.7744,39.7893,39.7371,39.7669,179300.0
2006-03-09 15:40:00,53.27,53.7,53.09,53.19,288700.0,39.7669,40.0879,39.6326,39.7072,288700.0
2006-03-09 15:50:00,53.2,53.25,53.15,53.2,270100.0,39.7147,39.752,39.6774,39.7147,270100.0
2006-03-10 09:30:00,53.25,53.31,53.1,53.24,92700.0,39.752,39.7968,39.64,39.7445,92700.0
2006-03-10 09:40:00,53.25,53.38,53.21,53.34,62900.0,39.752,39.8491,39.7221,39.8192,62900.0
2006-03-10 09:50:00,53.34,53.49,53.32,53.47,69300.0,39.8192,39.9312,39.8043,39.9162,69300.0
2006-03-10 10:00:00,53.47,53.57,53.36,53.51,72600.0,39.9162,39.9909,39.8341,39.9461,72600.0
2006-03-10 10:10:00,53.52,53.75,53.5,53.7,57800.0,39.9536,40.1253,39.9386,40.0879,57800.0
2006-03-10 10:20:00,53.68,53.8,53.67,53.75,83200.0,40.073,40.1626,40.0655,40.1253,83200.0
2006-03-10 10:30:00,53.75,53.95,53.7,53.94,105500.0,40.1253,40.2746,40.0879,40.2671,105500.0
2006-03-10 10:40:00,53.94,54.13,53.94,54.01,150000.0,40.2671,40.4089,40.2671,40.3194,150000.0
2006-03-10 10:50:00,54.0,54.05,53.99,54.02,115300.0,40.3119,40.3492,40.3044,40.3268,115300.0
2006-03-10 11:00:00,54.02,54.05,53.99,54.0,150100.0,40.3268,40.3492,40.3044,40.3119,150100.0
2006-03-10 11:10:00,54.0,54.0,53.97,53.98,112800.0,40.3119,40.3119,40.2895,40.297,112800.0
2006-03-10 11:20:00,53.97,54.08,53.97,54.04,81200.0,40.2895,40.3716,40.2895,40.3418,81200.0
2006-03-10 11:30:00,54.04,54.07,53.99,54.06,92900.0,40.3418,40.3642,40.3044,40.3567,92900.0
2006-03-10 11:40:00,54.05,54.08,54.0,54.05,86300.0,40.3492,40.3716,40.3119,40.3492,86300.0
2006-03-10 11:50:00,54.04,54.09,54.03,54.05,62600.0,40.3418,40.3791,40.3343,40.3492,62600.0
2006-03-10 12:00:00,54.05,54.19,54.05,54.11,64100.0,40.3492,40.4537,40.3492,40.394,64100.0
2006-03-10 12:10:00,54.1,54.1,54.04,54.08,84600.0,40.3865,40.3865,40.3418,40.3716,84600.0
2006-03-10 12:20:00,54.08,54.12,54.03,54.12,87100.0,40.3716,40.4015,40.3343,40.4015,87100.0
2006-03-10 12:30:00,54.12,54.15,54.09,54.11,84300.0,40.4015,40.4239,40.3791,40.394,84300.0
2006-03-10 12:40:00,54.11,54.13,54.08,54.09,107400.0,40.394,40.4089,40.3716,40.3791,107400.0
2006-03-10 12:50:00,54.08,54.08,54.01,54.04,32200.0,40.3716,40.3716,40.3194,40.3418,32200.0
2006-03-10 13:00:00,54.03,54.04,54.01,54.01,23600.0,40.3343,40.3418,40.3194,40.3194,23600.0
2006-03-10 13:10:00,54.01,54.05,54.0,54.01,37600.0,40.3194,40.3492,40.3119,40.3194,37600.0
2006-03-10 13:20:00,54.02,54.07,54.0,54.03,42900.0,40.3268,40.3642,40.3119,40.3343,42900.0
2006-03-10 13:30:00,54.04,54.09,54.0,54.07,182200.0,40.3418,40.3791,40.3119,40.3642,182200.0
2006-03-10 13:40:00,54.07,54.1,54.05,54.1,56700.0,40.3642,40.3865,40.3492,40.3865,56700.0
2006-03-10 13:50:00,54.1,54.12,54.05,54.1,67700.0,40.3865,40.4015,40.3492,40.3865,67700.0
2006-03-10 14:00:00,54.1,54.16,54.1,54.1,58500.0,40.3865,40.4313,40.3865,40.3865,58500.0
2006-03-10 14:10:00,54.11,54.22,54.1,54.21,82700.0,40.394,40.4761,40.3865,40.4687,82700.0
2006-03-10 14:20:00,54.22,54.25,54.15,54.15,96000.0,40.4761,40.4985,40.4239,40.4239,96000.0
2006-03-10 14:30:00,54.15,54.17,54.15,54.15,45100.0,40.4239,40.4388,40.4239,40.4239,45100.0
2006-03-10 14:40:00,54.15,54.18,54.04,54.05,123400.0,40.4239,40.4463,40.3418,40.3492,123400.0
2006-03-10 14:50:00,54.04,54.11,53.99,54.0,113400.0,40.3418,40.394,40.3044,40.3119,113400.0
2006-03-10 15:00:00,54.0,54.09,53.98,54.05,85100.0,40.3119,40.3791,40.297,40.3492,85100.0
2006-03-10 15:10:00,54.05,54.1,54.04,54.08,136600.0,40.3492,40.3865,40.3418,40.3716,136600.0
2006-03-10 15:20:00,54.07,54.16,54.07,54.12,96200.0,40.3642,40.4313,40.3642,40.4015,96200.0
2006-03-10 15:30:00,54.12,54.26,54.12,54.25,127900.0,40.4015,40.506,40.4015,40.4985,127900.0
2006-03-10 15:40:00,54.25,54.31,54.21,54.24,194900.0,40.4985,40.5433,40.4687,40.4911,194900.0
2006-03-10 15:50:00,54.23,54.26,54.18,54.24,553200.0,40.4836,40.506,40.4463,40.4911,553200.0
2006-03-13 09:30:00,54.45,54.49,54.26,54.3,107700.0,40.6478,40.6777,40.506,40.5359,107700.0
2006-03-13 09:40:00,54.26,54.3,54.19,54.26,97300.0,40.506,40.5359,40.4537,40.506,97300.0
2006-03-13 09:50:00,54.27,54.29,54.01,54.02,71800.0,40.5135,40.5284,40.3194,40.3268,71800.0
2006-03-13 10:00:00,54.05,54.11,54.0,54.09,74300.0,40.3492,40.394,40.3119,40.3791,74300.0
2006-03-13 10:10:00,54.06,54.08,53.95,53.95,101600.0,40.3567,40.3716,40.2746,40.2746,101600.0
2006-03-13 10:20:00,53.95,54.04,53.95,53.99,110900.0,40.2746,40.3418,40.2746,40.3044,110900.0
2006-03-13 10:30:00,53.98,54.0,53.93,53.93,90400.0,40.297,40.3119,40.2596,40.2596,90400.0
2006-03-13 10:40:00,53.93,54.0,53.91,54.0,85100.0,40.2596,40.3119,40.2447,40.3119,85100.0
2006-03-13 10:50:00,54.0,54.0,53.85,53.86,67900.0,40.3119,40.3119,40.1999,40.2074,67900.0
2006-03-13 11:00:00,53.85,53.88,53.79,53.81,124100.0,40.1999,40.2223,40.1551,40.1701,124100.0
2006-03-13 11:10:00,53.81,53.81,53.72,53.77,66500.0,40.1701,40.1701,40.1029,40.1402,66500.0
2006-03-13 11:20:00,53.78,53.8,53.75,53.8,61700.0,40.1477,40.1626,40.1253,40.1626,61700.0
2006-03-13 11:30:00,53.79,53.81,53.75,53.78,136300.0,40.1551,40.1701,40.1253,40.1477,136300.0
2006-03-13 11:40:00,53.78,53.8,53.75,53.76,41300.0,40.1477,40.1626,40.1253,40.1327,41300.0
2006-03-13 11:50:00,53.75,53.76,53.71,53.73,107700.0,40.1253,40.1327,40.0954,40.1103,107700.0
2006-03-13 12:00:00,53.73,53.75,53.7,53.73,66500.0,40.1103,40.1253,40.0879,40.1103,66500.0
2006-03-13 12:10:00,53.73,53.8,53.73,53.78,65000.0,40.1103,40.1626,40.1103,40.1477,65000.0
2006-03-13 12:20:00,53.77,53.79,53.75,53.76,37900.0,40.1402,40.1551,40.1253,40.1327,37900.0
2006-03-13 12:30:00,53.75,53.8,53.75,53.78,47100.0,40.1253,40.1626,40.1253,40.1477,47100.0
2006-03-13 12:40:00,53.78,53.79,53.75,53.75,35500.0,40.1477,40.1551,40.1253,40.1253,35500.0
2006-03-13 12:50:00,53.75,53.78,53.7,53.77,67000.0,40.1253,40.1477,40.0879,40.1402,67000.0
2006-03-13 13:00:00,53.76,53.79,53.68,53.7,91800.0,40.1327,40.1551,40.073,40.0879,91800.0
2006-03-13 13:10:00,53.7,53.71,53.55,53.66,112400.0,40.0879,40.0954,39.976,40.0581,112400.0
2006-03-13 13:20:00,53.64,53.7,53.6,53.7,112700.0,40.0431,40.0879,40.0133,40.0879,112700.0
2006-03-13 13:30:00,53.69,53.72,53.67,53.71,112300.0,40.0805,40.1029,40.0655,40.0954,112300.0
2006-03-13 13:40:00,53.71,53.72,53.62,53.64,67000.0,40.0954,40.1029,40.0282,40.0431,67000.0
2006-03-13 13:50:00,53.65,53.72,53.64,53.71,82100.0,40.0506,40.1029,40.0431,40.0954,82100.0
2006-03-13 14:00:00,53.72,53.79,53.72,53.78,58100.0,40.1029,40.1551,40.1029,40.1477,58100.0
2006-03-13 14:10:00,53.79,53.85,53.77,53.82,57800.0,40.1551,40.1999,40.1402,40.1775,57800.0
2006-03-13 14:20:00,53.81,53.82,53.77,53.79,54500.0,40.1701,40.1775,40.1402,40.1551,54500.0
2006-03-13 14:30:00,53.78,53.83,53.77,53.8,49600.0,40.1477,40.185,40.1402,40.1626,49600.0
2006-03-13 14:40:00,53.8,53.81,53.73,53.73,90000.0,40.1626,40.1701,40.1103,40.1103,90000.0
2006-03-13 14:50:00,53.71,53.76,53.7,53.74,145000.0,40.0954,40.1327,40.0879,40.1178,145000.0
2006-03-13 15:00:00,53.74,53.78,53.73,53.75,94700.0,40.1178,40.1477,40.1103,40.1253,94700.0
2006-03-13 15:10:00,53.74,53.8,53.72,53.78,113500.0,40.1178,40.1626,40.1029,40.1477,113500.0
2006-03-13 15:20:00,53.79,53.79,53.72,53.75,258600.0,40.1551,40.1551,40.1029,40.1253,258600.0
2006-03-13 15:30:00,53.76,53.78,53.73,53.74,131300.0,40.1327,40.1477,40.1103,40.1178,131300.0
2006-03-13 15:40:00,53.74,53.78,53.72,53.76,111400.0,40.1178,40.1477,40.1029,40.1327,111400.0
2006-03-13 15:50:00,53.76,53.85,53.75,53.83,135000.0,40.1327,40.1999,40.1253,40.185,135000.0
2006-03-14 09:30:00,53.77,53.92,53.76,53.82,114400.0,40.1402,40.2522,40.1327,40.1775,114400.0
2006-03-14 09:40:00,53.79,53.9,53.77,53.88,81600.0,40.1551,40.2372,40.1402,40.2223,81600.0
2006-03-14 09:50:00,53.87,54.0,53.83,53.88,55200.0,40.2148,40.3119,40.185,40.2223,55200.0
2006-03-14 10:00:00,53.9,53.93,53.82,53.91,76500.0,40.2372,40.2596,40.1775,40.2447,76500.0
2006-03-14 10:10:00,53.92,53.92,53.87,53.87,38100.0,40.2522,40.2522,40.2148,40.2148,38100.0
2006-03-14 10:20:00,53.87,53.87,53.75,53.78,165900.0,40.2148,40.2148,40.1253,40.1477,165900.0
2006-03-14 10:30:00,53.78,53.84,53.76,53.77,74600.0,40.1477,40.1925,40.1327,40.1402,74600.0
2006-03-14 10:40:00,53.75,53.88,53.73,53.86,80700.0,40.1253,40.2223,40.1103,40.2074,80700.0
2006-03-14 10:50:00,53.86,53.88,53.74,53.77,92900.0,40.2074,40.2223,40.1178,40.1402,92900.0
2006-03-14 11:00:00,53.76,53.84,53.76,53.83,96200.0,40.1327,40.1925,40.1327,40.185,96200.0
2006-03-14 11:10:00,53.83,53.88,53.79,53.85,53600.0,40.185,40.2223,40.1551,40.1999,53600.0
2006-03-14 11:20:00,53.84,53.91,53.82,53.82,52200.0,40.1925,40.2447,40.1775,40.1775,52200.0
2006-03-14 11:30:00,53.82,53.9,53.82,53.88,140500.0,40.1775,40.2372,40.1775,40.2223,140500.0
2006-03-14 11:40:00,53.89,53.98,53.87,53.9,64500.0,40.2298,40.297,40.2148,40.2372,64500.0
2006-03-14 11:50:00,53.91,54.0,53.91,53.97,65800.0,40.2447,40.3119,40.2447,40.2895,65800.0
2006-03-14 12:00:00,53.97,54.02,53.94,53.98,181200.0,40.2895,40.3268,40.2671,40.297,181200.0
2006-03-14 12:10:00,53.99,54.0,53.95,54.0,87800.0,40.3044,40.3119,40.2746,40.3119,87800.0
2006-03-14 12:20:00,54.0,54.01,53.93,53.93,35300.0,40.3119,40.3194,40.2596,40.2596,35300.0
2006-03-14 12:30:00,53.94,53.94,53.86,53.89,38000.0,40.2671,40.2671,40.2074,40.2298,38000.0
2006-03-14 12:40:00,53.9,53.92,53.88,53.9,22900.0,40.2372,40.2522,40.2223,40.2372,22900.0
2006-03-14 12:50:00,53.9,53.93,53.88,53.88,24700.0,40.2372,40.2596,40.2223,40.2223,24700.0
2006-03-14 13:00:00,53.88,53.94,53.88,53.89,67800.0,40.2223,40.2671,40.2223,40.2298,67800.0
2006-03-14 13:10:00,53.9,54.06,53.88,54.05,72100.0,40.2372,40.3567,40.2223,40.3492,72100.0
2006-03-14 13:20:00,54.04,54.04,53.96,53.99,49500.0,40.3418,40.3418,40.282,40.3044,49500.0
2006-03-14 13:30:00,53.99,54.0,53.91,53.93,46400.0,40.3044,40.3119,40.2447,40.2596,46400.0
2006-03-14 13:40:00,53.91,53.97,53.9,53.96,45500.0,40.2447,40.2895,40.2372,40.282,45500.0
2006-03-14 13:50:00,53.95,54.01,53.95,53.98,51000.0,40.2746,40.3194,40.2746,40.297,51000.0
2006-03-14 14:00:00,53.97,53.99,53.9,53.92,43100.0,40.2895,40.3044,40.2372,40.2522,43100.0
2006-03-14 14:10:00,53.93,53.94,53.91,53.93,49100.0,40.2596,40.2671,40.2447,40.2596,49100.0
2006-03-14 14:20:00,53.93,54.02,53.92,54.01,105400.0,40.2596,40.3268,40.2522,40.3194,105400.0
2006-03-14 14:30:00,54.02,54.02,53.92,53.93,65700.0,40.3268,40.3268,40.2522,40.2596,65700.0
2006-03-14 14:40:00,53.93,53.95,53.9,53.91,131900.0,40.2596,40.2746,40.2372,40.2447,131900.0
2006-03-14 14:50:00,53.91,53.94,53.9,53.92,170600.0,40.2447,40.2671,40.2372,40.2522,170600.0
2006-03-14 15:00:00,53.92,53.92,53.9,53.9,148700.0,40.2522,40.2522,40.2372,40.2372,148700.0
2006-03-14 15:10:00,53.9,53.93,53.9,53.91,103900.0,40.2372,40.2596,40.2372,40.2447,103900.0
2006-03-14 15:20:00,53.91,53.91,53.9,53.9,114300.0,40.2447,40.2447,40.2372,40.2372,114300.0
2006-03-14 15:30:00,53.91,54.02,53.9,54.0,127500.0,40.2447,40.3268,40.2372,40.3119,127500.0
2006-03-14 15:40:00,54.0,54.02,53.98,53.99,222100.0,40.3119,40.3268,40.297,40.3044,222100.0
2006-03-14 15:50:00,53.99,53.99,53.89,53.96,302800.0,40.3044,40.3044,40.2298,40.282,302800.0
2006-03-15 09:30:00,53.96,54.05,53.95,54.0,157200.0,40.282,40.3492,40.2746,40.3119,157200.0
2006-03-15 09:40:00,53.99,53.99,53.8,53.82,96900.0,40.3044,40.3044,40.1626,40.1775,96900.0
2006-03-15 09:50:00,53.82,53.88,53.82,53.87,145900.0,40.1775,40.2223,40.1775,40.2148,145900.0
2006-03-15 10:00:00,53.87,53.94,53.86,53.93,134300.0,40.2148,40.2671,40.2074,40.2596,134300.0
2006-03-15 10:10:00,53.93,53.93,53.85,53.86,79200.0,40.2596,40.2596,40.1999,40.2074,79200.0
2006-03-15 10:20:00,53.86,53.87,53.84,53.85,105500.0,40.2074,40.2148,40.1925,40.1999,105500.0
2006-03-15 10:30:00,53.85,53.98,53.85,53.91,41500.0,40.1999,40.297,40.1999,40.2447,41500.0
2006-03-15 10:40:00,53.92,53.97,53.85,53.85,63000.0,40.2522,40.2895,40.1999,40.1999,63000.0
2006-03-15 10:50:00,53.85,53.91,53.85,53.87,122000.0,40.1999,40.2447,40.1999,40.2148,122000.0
2006-03-15 11:00:00,53.87,53.88,53.84,53.85,74100.0,40.2148,40.2223,40.1925,40.1999,74100.0
2006-03-15 11:10:00,53.85,53.9,53.83,53.88,43800.0,40.1999,40.2372,40.185,40.2223,43800.0
2006-03-15 11:20:00,53.88,53.92,53.85,53.89,20700.0,40.2223,40.2522,40.1999,40.2298,20700.0
2006-03-15 11:30:00,53.89,53.9,53.87,53.88,34200.0,40.2298,40.2372,40.2148,40.2223,34200.0
2006-03-15 11:40:00,53.88,53.9,53.84,53.86,52000.0,40.2223,40.2372,40.1925,40.2074,52000.0
2006-03-15 11:50:00,53.87,53.9,53.85,53.87,88700.0,40.2148,40.2372,40.1999,40.2148,88700.0
2006-03-15 12:00:00,53.87,53.88,53.8,53.87,75400.0,40.2148,40.2223,40.1626,40.2148,75400.0
2006-03-15 12:10:00,53.86,53.87,53.86,53.87,25400.0,40.2074,40.2148,40.2074,40.2148,25400.0
2006-03-15 12:20:00,53.86,53.87,53.85,53.87,37000.0,40.2074,40.2148,40.1999,40.2148,37000.0
2006-03-15 12:30:00,53.87,53.9,53.87,53.88,14100.0,40.2148,40.2372,40.2148,40.2223,14100.0
2006-03-15 12:40:00,53.88,53.9,53.88,53.89,56500.0,40.2223,40.2372,40.2223,40.2298,56500.0
2006-03-15 12:50:00,53.9,53.92,53.88,53.89,62500.0,40.2372,40.2522,40.2223,40.2298,62500.0
2006-03-15 13:00:00,53.89,53.91,53.88,53.89,30600.0,40.2298,40.2447,40.2223,40.2298,30600.0
2006-03-15 13:10:00,53.89,53.9,53.88,53.88,21200.0,40.2298,40.2372,40.2223,40.2223,21200.0
2006-03-15 13:20:00,53.88,53.89,53.86,53.86,18600.0,40.2223,40.2298,40.2074,40.2074,18600.0
2006-03-15 13:30:00,53.86,53.89,53.85,53.88,57700.0,40.2074,40.2298,40.1999,40.2223,57700.0
2006-03-15 13:40:00,53.88,53.91,53.88,53.9,69000.0,40.2223,40.2447,40.2223,40.2372,69000.0
2006-03-15 13:50:00,53.9,53.93,53.9,53.92,85800.0,40.2372,40.2596,40.2372,40.2522,85800.0
2006-03-15 14:00:00,53.92,53.99,53.9,53.97,51000.0,40.2522,40.3044,40.2372,40.2895,51000.0
2006-03-15 14:10:00,53.98,54.0,53.93,53.98,112800.0,40.297,40.3119,40.2596,40.297,112800.0
2006-03-15 14:20:00,53.98,54.01,53.98,54.0,66200.0,40.297,40.3194,40.297,40.3119,66200.0
2006-03-15 14:30:00,54.0,54.03,53.99,54.0,44200.0,40.3119,40.3343,40.3044,40.3119,44200.0
2006-03-15 14:40:00,54.0,54.0,53.95,53.96,54600.0,40.3119,40.3119,40.2746,40.282,54600.0
2006-03-15 14:50:00,53.97,54.0,53.96,53.99,82800.0,40.2895,40.3119,40.282,40.3044,82800.0
2006-03-15 15:00:00,53.99,54.0,53.97,53.99,50700.0,40.3044,40.3119,40.2895,40.3044,50700.0
2006-03-15 15:10:00,54.0,54.0,53.99,54.0,50700.0,40.3119,40.3119,40.3044,40.3119,50700.0
2006-03-15 15:20:00,54.0,54.14,53.99,54.12,107300.0,40.3119,40.4164,40.3044,40.4015,107300.0
2006-03-15 15:30:00,54.12,54.13,54.05,54.1,44600.0,40.4015,40.4089,40.3492,40.3865,44600.0
2006-03-15 15:40:00,54.09,54.1,54.01,54.02,76200.0,40.3791,40.3865,40.3194,40.3268,76200.0
2006-03-15 15:50:00,54.02,54.08,53.98,54.06,85300.0,40.3268,40.3716,40.297,40.3567,85300.0
2006-03-16 09:30:00,54.0,54.18,53.95,54.11,181800.0,40.3119,40.4463,40.2746,40.394,181800.0
2006-03-16 09:40:00,54.09,54.14,54.04,54.08,61000.0,40.3791,40.4164,40.3418,40.3716,61000.0
2006-03-16 09:50:00,54.05,54.1,54.03,54.05,36200.0,40.3492,40.3865,40.3343,40.3492,36200.0
2006-03-16 10:00:00,54.03,54.16,54.03,54.14,87200.0,40.3343,40.4313,40.3343,40.4164,87200.0
2006-03-16 10:10:00,54.14,54.28,54.12,54.23,49800.0,40.4164,40.5209,40.4015,40.4836,49800.0
2006-03-16 10:20:00,54.23,54.23,54.09,54.17,21400.0,40.4836,40.4836,40.3791,40.4388,21400.0
2006-03-16 10:30:00,54.18,54.3,54.16,54.16,53700.0,40.4463,40.5359,40.4313,40.4313,53700.0
2006-03-16 10:40:00,54.15,54.15,54.08,54.1,53000.0,40.4239,40.4239,40.3716,40.3865,53000.0
2006-03-16 10:50:00,54.1,54.13,54.05,54.1,205400.0,40.3865,40.4089,40.3492,40.3865,205400.0
2006-03-16 11:00:00,54.09,54.13,54.06,54.09,130700.0,40.3791,40.4089,40.3567,40.3791,130700.0
2006-03-16 11:10:00,54.09,54.1,54.06,54.07,152300.0,40.3791,40.3865,40.3567,40.3642,152300.0
2006-03-16 11:20:00,54.08,54.1,54.04,54.06,96500.0,40.3716,40.3865,40.3418,40.3567,96500.0
2006-03-16 11:30:00,54.09,54.1,54.05,54.07,68500.0,40.3791,40.3865,40.3492,40.3642,68500.0
2006-03-16 11:40:00,54.07,54.1,54.05,54.09,128000.0,40.3642,40.3865,40.3492,40.3791,128000.0
2006-03-16 11:50:00,54.09,54.09,54.05,54.09,72800.0,40.3791,40.3791,40.3492,40.3791,72800.0
2006-03-16 12:00:00,54.09,54.11,54.06,54.09,137600.0,40.3791,40.394,40.3567,40.3791,137600.0
2006-03-16 12:10:00,54.09,54.14,54.08,54.11,29900.0,40.3791,40.4164,40.3716,40.394,29900.0
2006-03-16 12:20:00,54.11,54.25,54.09,54.23,63200.0,40.394,40.4985,40.3791,40.4836,63200.0
2006-03-16 12:30:00,54.25,54.29,54.21,54.29,33400.0,40.4985,40.5284,40.4687,40.5284,33400.0
2006-03-16 12:40:00,54.29,54.35,54.29,54.34,39800.0,40.5284,40.5732,40.5284,40.5657,39800.0
2006-03-16 12:50:00,54.33,54.34,54.3,54.31,37000.0,40.5582,40.5657,40.5359,40.5433,37000.0
2006-03-16 13:00:00,54.3,54.32,54.26,54.31,65600.0,40.5359,40.5508,40.506,40.5433,65600.0
2006-03-16 13:10:00,54.31,54.32,54.22,54.24,47900.0,40.5433,40.5508,40.4761,40.4911,47900.0
2006-03-16 13:20:00,54.24,54.34,54.24,54.33,57200.0,40.4911,40.5657,40.4911,40.5582,57200.0
2006-03-16 13:30:00,54.33,54.34,54.3,54.33,53400.0,40.5582,40.5657,40.5359,40.5582,53400.0
2006-03-16 13:40:00,54.33,54.33,54.26,54.28,65600.0,40.5582,40.5582,40.506,40.5209,65600.0
2006-03-16 13:50:00,54.28,54.29,54.21,54.23,109900.0,40.5209,40.5284,40.4687,40.4836,109900.0
2006-03-16 14:00:00,54.23,54.35,54.22,54.32,42100.0,40.4836,40.5732,40.4761,40.5508,42100.0
2006-03-16 14:10:00,54.32,54.35,54.25,54.27,37900.0,40.5508,40.5732,40.4985,40.5135,37900.0
2006-03-16 14:20:00,54.26,54.3,54.23,54.26,37100.0,40.506,40.5359,40.4836,40.506,37100.0
2006-03-16 14:30:00,54.27,54.28,54.23,54.25,46600.0,40.5135,40.5209,40.4836,40.4985,46600.0
2006-03-16 14:40:00,54.25,54.27,54.15,54.18,84600.0,40.4985,40.5135,40.4239,40.4463,84600.0
2006-03-16 14:50:00,54.17,54.2,54.1,54.1,204300.0,40.4388,40.4612,40.3865,40.3865,204300.0
2006-03-16 15:00:00,54.11,54.16,54.1,54.14,54300.0,40.394,40.4313,40.3865,40.4164,54300.0
2006-03-16 15:10:00,54.14,54.17,54.1,54.1,59400.0,40.4164,40.4388,40.3865,40.3865,59400.0
2006-03-16 15:20:00,54.1,54.13,54.1,54.11,35500.0,40.3865,40.4089,40.3865,40.394,35500.0
2006-03-16 15:30:00,54.12,54.19,54.11,54.17,52900.0,40.4015,40.4537,40.394,40.4388,52900.0
2006-03-16 15:40:00,54.17,54.17,54.09,54.13,104400.0,40.4388,40.4388,40.3791,40.4089,104400.0
2006-03-16 15:50:00,54.13,54.2,54.09,54.13,324200.0,40.4089,40.4612,40.3791,40.4089,324200.0
2006-03-17 09:30:00,54.41,54.43,54.28,54.38,2184300.0,40.618,40.6329,40.5209,40.5956,2184300.0
2006-03-17 09:40:00,54.38,54.41,54.33,54.4,134500.0,40.5956,40.618,40.5582,40.6105,134500.0
2006-03-17 09:50:00,54.41,54.44,54.35,54.42,147400.0,40.618,40.6404,40.5732,40.6254,147400.0
2006-03-17 10:00:00,54.41,54.49,54.4,54.45,89600.0,40.618,40.6777,40.6105,40.6478,89600.0
2006-03-17 10:10:00,54.46,54.57,54.45,54.5,141300.0,40.6553,40.7374,40.6478,40.6852,141300.0
2006-03-17 10:20:00,54.5,54.58,54.5,54.57,49900.0,40.6852,40.7449,40.6852,40.7374,49900.0
2006-03-17 10:30:00,54.58,54.58,54.47,54.48,92000.0,40.7449,40.7449,40.6628,40.6702,92000.0
2006-03-17 10:40:00,54.49,54.5,54.41,54.43,90300.0,40.6777,40.6852,40.618,40.6329,90300.0
2006-03-17 10:50:00,54.43,54.47,54.38,54.41,80100.0,40.6329,40.6628,40.5956,40.618,80100.0
2006-03-17 11:00:00,54.42,54.47,54.4,54.41,54800.0,40.6254,40.6628,40.6105,40.618,54800.0
2006-03-17 11:10:00,54.41,54.45,54.38,54.43,55900.0,40.618,40.6478,40.5956,40.6329,55900.0
2006-03-17 11:20:00,54.43,54.48,54.41,54.45,42400.0,40.6329,40.6702,40.618,40.6478,42400.0
2006-03-17 11:30:00,54.45,54.46,54.42,54.43,31400.0,40.6478,40.6553,40.6254,40.6329,31400.0
2006-03-17 11:40:00,54.43,54.43,54.41,54.42,30700.0,40.6329,40.6329,40.618,40.6254,30700.0
2006-03-17 11:50:00,54.42,54.43,54.4,54.41,124800.0,40.6254,40.6329,40.6105,40.618,124800.0
2006-03-17 12:00:00,54.41,54.44,54.4,54.43,35400.0,40.618,40.6404,40.6105,40.6329,35400.0
2006-03-17 12:10:00,54.43,54.49,54.42,54.49,41000.0,40.6329,40.6777,40.6254,40.6777,41000.0
2006-03-17 12:20:00,54.48,54.49,54.44,54.46,45700.0,40.6702,40.6777,40.6404,40.6553,45700.0
2006-03-17 12:30:00,54.47,54.54,54.47,54.5,87700.0,40.6628,40.715,40.6628,40.6852,87700.0
2006-03-17 12:40:00,54.5,54.51,54.5,54.5,25900.0,40.6852,40.6926,40.6852,40.6852,25900.0
2006-03-17 12:50:00,54.51,54.51,54.45,54.46,28900.0,40.6926,40.6926,40.6478,40.6553,28900.0
2006-03-17 13:00:00,54.46,54.49,54.45,54.49,37800.0,40.6553,40.6777,40.6478,40.6777,37800.0
2006-03-17 13:10:00,54.48,54.5,54.4,54.41,63300.0,40.6702,40.6852,40.6105,40.618,63300.0
2006-03-17 13:20:00,54.42,54.44,54.4,54.4,72000.0,40.6254,40.6404,40.6105,40.6105,72000.0
2006-03-17 13:30:00,54.4,54.43,54.37,54.42,72200.0,40.6105,40.6329,40.5881,40.6254,72200.0
2006-03-17 13:40:00,54.42,54.44,54.41,54.43,48200.0,40.6254,40.6404,40.618,40.6329,48200.0
2006-03-17 13:50:00,54.43,54.44,54.4,54.42,47300.0,40.6329,40.6404,40.6105,40.6254,47300.0
2006-03-17 14:00:00,54.41,54.45,54.41,54.43,50100.0,40.618,40.6478,40.618,40.6329,50100.0
2006-03-17 14:10:00,54.42,54.44,54.41,54.44,50400.0,40.6254,40.6404,40.618,40.6404,50400.0
2006-03-17 14:20:00,54.43,54.45,54.43,54.45,13200.0,40.6329,40.6478,40.6329,40.6478,13200.0
2006-03-17 14:30:00,54.45,54.5,54.45,54.49,94900.0,40.6478,40.6852,40.6478,40.6777,94900.0
2006-03-17 14:40:00,54.49,54.53,54.47,54.48,32600.0,40.6777,40.7075,40.6628,40.6702,32600.0
2006-03-17 14:50:00,54.47,54.5,54.45,54.48,58400.0,40.6628,40.6852,40.6478,40.6702,58400.0
2006-03-17 15:00:00,54.47,54.51,54.47,54.5,126200.0,40.6628,40.6926,40.6628,40.6852,126200.0
2006-03-17 15:10:00,54.5,54.56,54.5,54.53,346900.0,40.6852,40.7299,40.6852,40.7075,346900.0
2006-03-17 15:20:00,54.52,54.56,54.5,54.54,89500.0,40.7001,40.7299,40.6852,40.715,89500.0
2006-03-17 15:30:00,54.55,54.57,54.53,54.57,100400.0,40.7225,40.7374,40.7075,40.7374,100400.0
2006-03-17 15:40:00,54.57,54.64,54.57,54.62,146200.0,40.7374,40.7897,40.7374,40.7747,146200.0
2006-03-17 15:50:00,54.61,54.66,54.6,54.65,347600.0,40.7673,40.8046,40.7598,40.7971,347600.0
2006-03-20 09:30:00,55.0,55.0,54.46,54.6,299100.0,41.0584,41.0584,40.6553,40.7598,299100.0
2006-03-20 09:40:00,54.6,54.7,54.59,54.64,90700.0,40.7598,40.8345,40.7523,40.7897,90700.0
2006-03-20 09:50:00,54.63,54.66,54.59,54.59,49500.0,40.7822,40.8046,40.7523,40.7523,49500.0
2006-03-20 10:00:00,54.58,54.64,54.52,54.56,81400.0,40.7449,40.7897,40.7001,40.7299,81400.0
2006-03-20 10:10:00,54.56,54.65,54.52,54.63,51200.0,40.7299,40.7971,40.7001,40.7822,51200.0
2006-03-20 10:20:00,54.62,54.63,54.52,54.52,47600.0,40.7747,40.7822,40.7001,40.7001,47600.0
2006-03-20 10:30:00,54.52,54.62,54.48,54.58,60200.0,40.7001,40.7747,40.6702,40.7449,60200.0
2006-03-20 10:40:00,54.59,54.6,54.42,54.44,43600.0,40.7523,40.7598,40.6254,40.6404,43600.0
2006-03-20 10:50:00,54.45,54.49,54.42,54.49,74000.0,40.6478,40.6777,40.6254,40.6777,74000.0
2006-03-20 11:00:00,54.49,54.54,54.37,54.4,68900.0,40.6777,40.715,40.5881,40.6105,68900.0
2006-03-20 11:10:00,54.41,54.45,54.4,54.4,58400.0,40.618,40.6478,40.6105,40.6105,58400.0
2006-03-20 11:20:00,54.4,54.41,54.38,54.4,77600.0,40.6105,40.618,40.5956,40.6105,77600.0
2006-03-20 11:30:00,54.4,54.4,54.34,54.34,102700.0,40.6105,40.6105,40.5657,40.5657,102700.0
2006-03-20 11:40:00,54.34,54.4,54.33,54.4,82800.0,40.5657,40.6105,40.5582,40.6105,82800.0
2006-03-20 11:50:00,54.4,54.44,54.39,54.39,42600.0,40.6105,40.6404,40.603,40.603,42600.0
2006-03-20 12:00:00,54.4,54.42,54.39,54.4,19900.0,40.6105,40.6254,40.603,40.6105,19900.0
2006-03-20 12:10:00,54.4,54.4,54.35,54.35,143900.0,40.6105,40.6105,40.5732,40.5732,143900.0
2006-03-20 12:20:00,54.35,54.35,54.26,54.29,70700.0,40.5732,40.5732,40.506,40.5284,70700.0
2006-03-20 12:30:00,54.28,54.29,54.26,54.28,28800.0,40.5209,40.5284,40.506,40.5209,28800.0
2006-03-20 12:40:00,54.27,54.32,54.27,54.31,86900.0,40.5135,40.5508,40.5135,40.5433,86900.0
2006-03-20 12:50:00,54.3,54.32,54.26,54.28,51400.0,40.5359,40.5508,40.506,40.5209,51400.0
2006-03-20 13:00:00,54.29,54.31,54.26,54.28,22600.0,40.5284,40.5433,40.506,40.5209,22600.0
2006-03-20 13:10:00,54.28,54.33,54.28,54.32,17400.0,40.5209,40.5582,40.5209,40.5508,17400.0
2006-03-20 13:20:00,54.32,54.34,54.31,54.32,16800.0,40.5508,40.5657,40.5433,40.5508,16800.0
2006-03-20 13:30:00,54.31,54.32,54.28,54.29,78400.0,40.5433,40.5508,40.5209,40.5284,78400.0
2006-03-20 13:40:00,54.29,54.29,54.25,54.28,33800.0,40.5284,40.5284,40.4985,40.5209,33800.0
2006-03-20 13:50:00,54.28,54.31,54.26,54.27,29600.0,40.5209,40.5433,40.506,40.5135,29600.0
2006-03-20 14:00:00,54.27,54.28,54.25,54.28,38700.0,40.5135,40.5209,40.4985,40.5209,38700.0
2006-03-20 14:10:00,54.28,54.28,54.19,54.22,134000.0,40.5209,40.5209,40.4537,40.4761,134000.0
2006-03-20 14:20:00,54.22,54.22,54.16,54.19,78600.0,40.4761,40.4761,40.4313,40.4537,78600.0
2006-03-20 14:30:00,54.19,54.19,54.12,54.12,57700.0,40.4537,40.4537,40.4015,40.4015,57700.0
2006-03-20 14:40:00,54.13,54.17,54.13,54.17,70300.0,40.4089,40.4388,40.4089,40.4388,70300.0
2006-03-20 14:50:00,54.15,54.19,54.15,54.16,27900.0,40.4239,40.4537,40.4239,40.4313,27900.0
2006-03-20 15:00:00,54.16,54.25,54.16,54.25,52000.0,40.4313,40.4985,40.4313,40.4985,52000.0
2006-03-20 15:10:00,54.24,54.25,54.15,54.17,52800.0,40.4911,40.4985,40.4239,40.4388,52800.0
2006-03-20 15:20:00,54.16,54.19,54.15,54.17,50400.0,40.4313,40.4537,40.4239,40.4388,50400.0
2006-03-20 15:30:00,54.17,54.22,54.14,54.2,78600.0,40.4388,40.4761,40.4164,40.4612,78600.0
2006-03-20 15:40:00,54.2,54.21,54.12,54.12,116600.0,40.4612,40.4687,40.4015,40.4015,116600.0
2006-03-20 15:50:00,54.11,54.14,54.08,54.14,206000.0,40.394,40.4164,40.3716,40.4164,206000.0
2006-03-21 09:30:00,53.96,54.02,53.86,53.89,243600.0,40.282,40.3268,40.2074,40.2298,243600.0
2006-03-21 09:40:00,53.89,53.9,53.75,53.8,119800.0,40.2298,40.2372,40.1253,40.1626,119800.0
2006-03-21 09:50:00,53.8,53.93,53.8,53.93,59800.0,40.1626,40.2596,40.1626,40.2596,59800.0
2006-03-21 10:00:00,53.93,53.95,53.89,53.93,42300.0,40.2596,40.2746,40.2298,40.2596,42300.0
2006-03-21 10:10:00,53.92,53.93,53.81,53.84,41600.0,40.2522,40.2596,40.1701,40.1925,41600.0
2006-03-21 10:20:00,53.83,53.89,53.8,53.84,41800.0,40.185,40.2298,40.1626,40.1925,41800.0
2006-03-21 10:30:00,53.84,53.85,53.71,53.72,121000.0,40.1925,40.1999,40.0954,40.1029,121000.0
2006-03-21 10:40:00,53.72,53.78,53.67,53.7,81400.0,40.1029,40.1477,40.0655,40.0879,81400.0
2006-03-21 10:50:00,53.7,53.71,53.61,53.66,70100.0,40.0879,40.0954,40.0208,40.0581,70100.0
2006-03-21 11:00:00,53.66,53.82,53.66,53.8,45100.0,40.0581,40.1775,40.0581,40.1626,45100.0
2006-03-21 11:10:00,53.8,53.8,53.74,53.75,49700.0,40.1626,40.1626,40.1178,40.1253,49700.0
2006-03-21 11:20:00,53.75,53.87,53.74,53.81,39600.0,40.1253,40.2148,40.1178,40.1701,39600.0
2006-03-21 11:30:00,53.8,53.93,53.8,53.92,79800.0,40.1626,40.2596,40.1626,40.2522,79800.0
2006-03-21 11:40:00,53.92,53.97,53.91,53.92,48400.0,40.2522,40.2895,40.2447,40.2522,48400.0
2006-03-21 11:50:00,53.92,53.95,53.73,53.75,189500.0,40.2522,40.2746,40.1103,40.1253,189500.0
2006-03-21 12:00:00,53.74,53.79,53.7,53.77,76300.0,40.1178,40.1551,40.0879,40.1402,76300.0
2006-03-21 12:10:00,53.76,53.8,53.73,53.8,45100.0,40.1327,40.1626,40.1103,40.1626,45100.0
2006-03-21 12:20:00,53.8,53.82,53.72,53.78,59300.0,40.1626,40.1775,40.1029,40.1477,59300.0
2006-03-21 12:30:00,53.78,53.81,53.77,53.8,47100.0,40.1477,40.1701,40.1402,40.1626,47100.0
2006-03-21 12:40:00,53.8,53.83,53.8,53.82,49600.0,40.1626,40.185,40.1626,40.1775,49600.0
2006-03-21 12:50:00,53.83,53.85,53.79,53.8,61400.0,40.185,40.1999,40.1551,40.1626,61400.0
2006-03-21 13:00:00,53.8,53.83,53.78,53.81,51400.0,40.1626,40.185,40.1477,40.1701,51400.0
2006-03-21 13:10:00,53.81,53.84,53.8,53.82,35900.0,40.1701,40.1925,40.1626,40.1775,35900.0
2006-03-21 13:20:00,53.81,53.84,53.79,53.8,54700.0,40.1701,40.1925,40.1551,40.1626,54700.0
2006-03-21 13:30:00,53.8,53.83,53.78,53.82,80800.0,40.1626,40.185,40.1477,40.1775,80800.0
2006-03-21 13:40:00,53.82,53.82,53.75,53.75,122600.0,40.1775,40.1775,40.1253,40.1253,122600.0
2006-03-21 13:50:00,53.75,53.76,53.65,53.72,108600.0,40.1253,40.1327,40.0506,40.1029,108600.0
2006-03-21 14:00:00,53.72,53.73,53.6,53.62,161900.0,40.1029,40.1103,40.0133,40.0282,161900.0
2006-03-21 14:10:00,53.63,53.64,53.52,53.6,169300.0,40.0357,40.0431,39.9536,40.0133,169300.0
2006-03-21 14:20:00,53.6,53.61,53.51,53.53,185100.0,40.0133,40.0208,39.9461,39.961,185100.0
2006-03-21 14:30:00,53.52,53.58,53.48,53.58,217200.0,39.9536,39.9984,39.9237,39.9984,217200.0
2006-03-21 14:40:00,53.58,53.66,53.57,53.61,262400.0,39.9984,40.0581,39.9909,40.0208,262400.0
2006-03-21 14:50:00,53.61,53.62,53.5,53.56,169700.0,40.0208,40.0282,39.9386,39.9834,169700.0
2006-03-21 15:00:00,53.54,53.66,53.54,53.65,183400.0,39.9685,40.0581,39.9685,40.0506,183400.0
2006-03-21 15:10:00,53.64,53.68,53.58,53.64,107800.0,40.0431,40.073,39.9984,40.0431,107800.0
2006-03-21 15:20:00,53.64,53.66,53.59,53.6,101500.0,40.0431,40.0581,40.0058,40.0133,101500.0
2006-03-21 15:30:00,53.6,53.69,53.59,53.66,424900.0,40.0133,40.0805,40.0058,40.0581,424900.0
2006-03-21 15:40:00,53.66,53.7,53.55,53.56,679600.0,40.0581,40.0879,39.976,39.9834,679600.0
2006-03-21 15:50:00,53.56,53.57,53.49,53.55,471200.0,39.9834,39.9909,39.9312,39.976,471200.0
2006-03-22 09:30:00,52.09,53.65,52.09,53.54,99900.0,38.886,40.0506,38.886,39.9685,99900.0
2006-03-22 09:40:00,53.53,53.62,53.51,53.58,77200.0,39.961,40.0282,39.9461,39.9984,77200.0
2006-03-22 09:50:00,53.58,53.59,53.47,53.55,139800.0,39.9984,40.0058,39.9162,39.976,139800.0
2006-03-22 10:00:00,53.53,53.6,53.53,53.55,72100.0,39.961,40.0133,39.961,39.976,72100.0
2006-03-22 10:10:00,53.55,53.63,53.51,53.59,45300.0,39.976,40.0357,39.9461,40.0058,45300.0
2006-03-22 10:20:00,53.59,53.66,53.56,53.6,50400.0,40.0058,40.0581,39.9834,40.0133,50400.0
2006-03-22 10:30:00,53.61,53.7,53.56,53.63,45100.0,40.0208,40.0879,39.9834,40.0357,45100.0
2006-03-22 10:40:00,53.63,53.69,53.6,53.68,33800.0,40.0357,40.0805,40.0133,40.073,33800.0
2006-03-22 10:50:00,53.66,53.69,53.54,53.55,396400.0,40.0581,40.0805,39.9685,39.976,396400.0
2006-03-22 11:00:00,53.55,53.69,53.52,53.63,68900.0,39.976,40.0805,39.9536,40.0357,68900.0
2006-03-22 11:10:00,53.62,53.62,53.54,53.57,33200.0,40.0282,40.0282,39.9685,39.9909,33200.0
2006-03-22 11:20:00,53.57,53.57,53.48,53.48,97400.0,39.9909,39.9909,39.9237,39.9237,97400.0
2006-03-22 11:30:00,53.48,53.49,53.43,53.43,108700.0,39.9237,39.9312,39.8864,39.8864,108700.0
2006-03-22 11:40:00,53.44,53.5,53.43,53.48,96300.0,39.8938,39.9386,39.8864,39.9237,96300.0
2006-03-22 11:50:00,53.48,54.57,53.31,53.31,151100.0,39.9237,40.7374,39.7968,39.7968,151100.0
2006-03-22 12:00:00,53.31,53.37,53.3,53.35,107400.0,39.7968,39.8416,39.7893,39.8267,107400.0
2006-03-22 12:10:00,53.35,53.4,53.34,53.37,58600.0,39.8267,39.864,39.8192,39.8416,58600.0
2006-03-22 12:20:00,53.37,53.37,53.28,53.29,45700.0,39.8416,39.8416,39.7744,39.7819,45700.0
2006-03-22 12:30:00,53.28,53.32,53.28,53.32,36800.0,39.7744,39.8043,39.7744,39.8043,36800.0
2006-03-22 12:40:00,53.31,53.41,53.31,53.39,299000.0,39.7968,39.8715,39.7968,39.8565,299000.0
2006-03-22 12:50:00,53.41,53.44,53.4,53.43,26200.0,39.8715,39.8938,39.864,39.8864,26200.0
2006-03-22 13:00:00,53.44,53.52,53.44,53.51,71300.0,39.8938,39.9536,39.8938,39.9461,71300.0
2006-03-22 13:10:00,53.52,53.57,53.52,53.55,64300.0,39.9536,39.9909,39.9536,39.976,64300.0
2006-03-22 13:20:00,53.55,53.6,53.54,53.59,29300.0,39.976,40.0133,39.9685,40.0058,29300.0
2006-03-22 13:30:00,53.6,53.65,53.57,53.61,48200.0,40.0133,40.0506,39.9909,40.0208,48200.0
2006-03-22 13:40:00,53.62,53.63,53.55,53.59,33000.0,40.0282,40.0357,39.976,40.0058,33000.0
2006-03-22 13:50:00,53.59,53.64,53.58,53.58,31500.0,40.0058,40.0431,39.9984,39.9984,31500.0
2006-03-22 14:00:00,53.58,53.65,53.58,53.58,40400.0,39.9984,40.0506,39.9984,39.9984,40400.0
2006-03-22 14:10:00,53.58,53.58,53.45,53.57,52300.0,39.9984,39.9984,39.9013,39.9909,52300.0
2006-03-22 14:20:00,53.57,53.58,53.45,53.46,48700.0,39.9909,39.9984,39.9013,39.9088,48700.0
2006-03-22 14:30:00,53.46,53.48,53.42,53.45,55700.0,39.9088,39.9237,39.8789,39.9013,55700.0
2006-03-22 14:40:00,53.45,53.48,53.42,53.42,54700.0,39.9013,39.9237,39.8789,39.8789,54700.0
2006-03-22 14:50:00,53.42,53.45,53.36,53.41,96500.0,39.8789,39.9013,39.8341,39.8715,96500.0
2006-03-22 15:00:00,53.41,53.42,53.3,53.33,103200.0,39.8715,39.8789,39.7893,39.8117,103200.0
2006-03-22 15:10:00,53.33,53.42,53.32,53.41,91600.0,39.8117,39.8789,39.8043,39.8715,91600.0
2006-03-22 15:20:00,53.42,53.53,53.42,53.51,90500.0,39.8789,39.961,39.8789,39.9461,90500.0
2006-03-22 15:30:00,53.52,53.55,53.5,53.54,76300.0,39.9536,39.976,39.9386,39.9685,76300.0
2006-03-22 15:40:00,53.53,53.65,53.53,53.6,111800.0,39.961,40.0506,39.961,40.0133,111800.0
2006-03-22 15:50:00,53.6,53.6,53.48,53.54,205600.0,40.0133,40.0133,39.9237,39.9685,205600.0
2006-03-23 09:30:00,53.55,53.55,53.4,53.4,138800.0,39.976,39.976,39.864,39.864,138800.0
2006-03-23 09:40:00,53.41,53.45,53.34,53.39,58900.0,39.8715,39.9013,39.8192,39.8565,58900.0
2006-03-23 09:50:00,53.39,53.43,53.34,53.37,25200.0,39.8565,39.8864,39.8192,39.8416,25200.0
2006-03-23 10:00:00,53.38,53.42,53.23,53.26,142300.0,39.8491,39.8789,39.7371,39.7595,142300.0
2006-03-23 10:10:00,53.25,53.25,53.16,53.21,105900.0,39.752,39.752,39.6848,39.7221,105900.0
2006-03-23 10:20:00,53.22,53.25,53.19,53.23,58500.0,39.7296,39.752,39.7072,39.7371,58500.0
2006-03-23 10:30:00,53.24,53.25,53.01,53.04,160800.0,39.7445,39.752,39.5728,39.5952,160800.0
2006-03-23 10:40:00,53.04,53.07,52.93,53.0,142000.0,39.5952,39.6176,39.5131,39.5654,142000.0
2006-03-23 10:50:00,53.0,53.03,52.93,52.96,154500.0,39.5654,39.5878,39.5131,39.5355,154500.0
2006-03-23 11:00:00,52.97,53.02,52.88,52.99,99400.0,39.543,39.5803,39.4758,39.5579,99400.0
2006-03-23 11:10:00,53.0,53.07,52.94,52.95,114500.0,39.5654,39.6176,39.5206,39.5281,114500.0
2006-03-23 11:20:00,52.95,53.0,52.93,52.97,78900.0,39.5281,39.5654,39.5131,39.543,78900.0
2006-03-23 11:30:00,52.97,52.98,52.85,52.92,100800.0,39.543,39.5504,39.4534,39.5057,100800.0
2006-03-23 11:40:00,52.92,52.95,52.89,52.9,37100.0,39.5057,39.5281,39.4833,39.4907,37100.0
2006-03-23 11:50:00,52.89,52.94,52.86,52.87,219300.0,39.4833,39.5206,39.4609,39.4683,219300.0
2006-03-23 12:00:00,52.89,52.89,52.81,52.82,99000.0,39.4833,39.4833,39.4235,39.431,99000.0
2006-03-23 12:10:00,52.83,52.83,52.77,52.79,151800.0,39.4385,39.4385,39.3937,39.4086,151800.0
2006-03-23 12:20:00,52.79,52.85,52.78,52.83,139600.0,39.4086,39.4534,39.4011,39.4385,139600.0
2006-03-23 12:30:00,52.84,52.86,52.82,52.84,268200.0,39.4459,39.4609,39.431,39.4459,268200.0
2006-03-23 12:40:00,52.85,52.93,52.84,52.91,96400.0,39.4534,39.5131,39.4459,39.4982,96400.0
2006-03-23 12:50:00,52.92,52.95,52.9,52.91,64900.0,39.5057,39.5281,39.4907,39.4982,64900.0
2006-03-23 13:00:00,52.92,53.01,52.91,53.0,84300.0,39.5057,39.5728,39.4982,39.5654,84300.0
2006-03-23 13:10:00,53.01,53.01,52.86,52.89,61800.0,39.5728,39.5728,39.4609,39.4833,61800.0
2006-03-23 13:20:00,52.89,52.99,52.88,52.95,57800.0,39.4833,39.5579,39.4758,39.5281,57800.0
2006-03-23 13:30:00,52.95,53.01,52.93,52.95,41200.0,39.5281,39.5728,39.5131,39.5281,41200.0
2006-03-23 13:40:00,52.95,53.0,52.95,52.96,45600.0,39.5281,39.5654,39.5281,39.5355,45600.0
2006-03-23 13:50:00,52.96,53.03,52.9,52.99,53000.0,39.5355,39.5878,39.4907,39.5579,53000.0
2006-03-23 14:00:00,52.99,53.01,52.86,52.9,65300.0,39.5579,39.5728,39.4609,39.4907,65300.0
2006-03-23 14:10:00,52.9,52.93,52.81,52.82,184100.0,39.4907,39.5131,39.4235,39.431,184100.0
2006-03-23 14:20:00,52.81,52.86,52.8,52.85,102600.0,39.4235,39.4609,39.4161,39.4534,102600.0
2006-03-23 14:30:00,52.86,52.87,52.83,52.85,70100.0,39.4609,39.4683,39.4385,39.4534,70100.0
2006-03-23 14:40:00,52.86,52.92,52.85,52.87,43400.0,39.4609,39.5057,39.4534,39.4683,43400.0
2006-03-23 14:50:00,52.87,52.88,52.75,52.79,129500.0,39.4683,39.4758,39.3788,39.4086,129500.0
2006-03-23 15:00:00,52.78,52.88,52.75,52.85,62200.0,39.4011,39.4758,39.3788,39.4534,62200.0
2006-03-23 15:10:00,52.85,53.01,52.85,53.01,140100.0,39.4534,39.5728,39.4534,39.5728,140100.0
2006-03-23 15:20:00,52.99,53.04,52.97,53.04,72600.0,39.5579,39.5952,39.543,39.5952,72600.0
2006-03-23 15:30:00,53.04,53.09,52.99,53.09,66100.0,39.5952,39.6326,39.5579,39.6326,66100.0
2006-03-23 15:40:00,53.08,53.1,53.05,53.06,113400.0,39.6251,39.64,39.6027,39.6102,113400.0
2006-03-23 15:50:00,53.07,53.1,53.03,53.09,323800.0,39.6176,39.64,39.5878,39.6326,323800.0
2006-03-24 09:30:00,53.1,53.15,52.9,52.95,92700.0,39.64,39.6774,39.4907,39.5281,92700.0
2006-03-24 09:40:00,52.96,53.05,52.79,52.79,79500.0,39.5355,39.6027,39.4086,39.4086,79500.0
2006-03-24 09:50:00,52.8,52.83,52.73,52.78,102000.0,39.4161,39.4385,39.3638,39.4011,102000.0
2006-03-24 10:00:00,52.8,52.81,52.69,52.71,98900.0,39.4161,39.4235,39.334,39.3489,98900.0
2006-03-24 10:10:00,52.72,52.82,52.7,52.77,103300.0,39.3564,39.431,39.3414,39.3937,103300.0
2006-03-24 10:20:00,52.77,52.93,52.73,52.92,113200.0,39.3937,39.5131,39.3638,39.5057,113200.0
2006-03-24 10:30:00,52.91,52.96,52.9,52.95,56500.0,39.4982,39.5355,39.4907,39.5281,56500.0
2006-03-24 10:40:00,52.95,53.0,52.89,52.91,70100.0,39.5281,39.5654,39.4833,39.4982,70100.0
2006-03-24 10:50:00,52.91,52.96,52.89,52.93,79400.0,39.4982,39.5355,39.4833,39.5131,79400.0
2006-03-24 11:00:00,52.93,53.0,52.93,53.0,73200.0,39.5131,39.5654,39.5131,39.5654,73200.0
2006-03-24 11:10:00,52.99,53.0,52.93,52.94,38100.0,39.5579,39.5654,39.5131,39.5206,38100.0
2006-03-24 11:20:00,52.94,52.96,52.89,52.93,56900.0,39.5206,39.5355,39.4833,39.5131,56900.0
2006-03-24 11:30:00,52.93,52.97,52.9,52.97,67200.0,39.5131,39.543,39.4907,39.543,67200.0
2006-03-24 11:40:00,52.97,53.03,52.96,53.0,58500.0,39.543,39.5878,39.5355,39.5654,58500.0
2006-03-24 11:50:00,53.0,53.07,53.0,53.04,60300.0,39.5654,39.6176,39.5654,39.5952,60300.0
2006-03-24 12:00:00,53.04,53.08,53.03,53.04,36700.0,39.5952,39.6251,39.5878,39.5952,36700.0
2006-03-24 12:10:00,53.04,53.06,53.02,53.02,27800.0,39.5952,39.6102,39.5803,39.5803,27800.0
2006-03-24 12:20:00,53.02,53.12,53.02,53.1,54300.0,39.5803,39.655,39.5803,39.64,54300.0
2006-03-24 12:30:00,53.1,53.13,53.08,53.1,65800.0,39.64,39.6624,39.6251,39.64,65800.0
2006-03-24 12:40:00,53.09,53.1,53.06,53.1,42500.0,39.6326,39.64,39.6102,39.64,42500.0
2006-03-24 12:50:00,53.1,53.13,53.08,53.11,46100.0,39.64,39.6624,39.6251,39.6475,46100.0
2006-03-24 13:00:00,53.11,53.14,53.07,53.1,53100.0,39.6475,39.6699,39.6176,39.64,53100.0
2006-03-24 13:10:00,53.1,53.14,53.08,53.1,84900.0,39.64,39.6699,39.6251,39.64,84900.0
2006-03-24 13:20:00,53.09,53.09,52.92,53.08,77400.0,39.6326,39.6326,39.5057,39.6251,77400.0
2006-03-24 13:30:00,53.08,53.14,53.05,53.14,58800.0,39.6251,39.6699,39.6027,39.6699,58800.0
2006-03-24 13:40:00,53.15,53.19,53.11,53.19,57500.0,39.6774,39.7072,39.6475,39.7072,57500.0
2006-03-24 13:50:00,53.18,53.28,53.18,53.25,46600.0,39.6998,39.7744,39.6998,39.752,46600.0
2006-03-24 14:00:00,53.25,53.25,53.15,53.15,67800.0,39.752,39.752,39.6774,39.6774,67800.0
2006-03-24 14:10:00,53.15,53.25,53.13,53.17,57100.0,39.6774,39.752,39.6624,39.6923,57100.0
2006-03-24 14:20:00,53.17,53.19,53.16,53.18,33500.0,39.6923,39.7072,39.6848,39.6998,33500.0
2006-03-24 14:30:00,53.18,53.18,53.14,53.16,41200.0,39.6998,39.6998,39.6699,39.6848,41200.0
2006-03-24 14:40:00,53.17,53.25,53.16,53.25,49500.0,39.6923,39.752,39.6848,39.752,49500.0
2006-03-24 14:50:00,53.25,53.25,53.14,53.16,52100.0,39.752,39.752,39.6699,39.6848,52100.0
2006-03-24 15:00:00,53.16,53.18,53.15,53.18,17200.0,39.6848,39.6998,39.6774,39.6998,17200.0
2006-03-24 15:10:00,53.17,53.17,53.12,53.13,64000.0,39.6923,39.6923,39.655,39.6624,64000.0
2006-03-24 15:20:00,53.13,53.21,53.13,53.2,33800.0,39.6624,39.7221,39.6624,39.7147,33800.0
2006-03-24 15:30:00,53.21,53.21,53.12,53.13,48000.0,39.7221,39.7221,39.655,39.6624,48000.0
2006-03-24 15:40:00,53.12,53.2,53.11,53.17,91900.0,39.655,39.7147,39.6475,39.6923,91900.0
2006-03-24 15:50:00,53.17,53.2,53.14,53.14,147100.0,39.6923,39.7147,39.6699,39.6699,147100.0
2006-03-27 09:30:00,53.18,53.29,53.08,53.16,119900.0,39.6998,39.7819,39.6251,39.6848,119900.0
2006-03-27 09:40:00,53.12,53.33,53.12,53.23,116700.0,39.655,39.8117,39.655,39.7371,116700.0
2006-03-27 09:50:00,53.24,53.28,53.13,53.2,56100.0,39.7445,39.7744,39.6624,39.7147,56100.0
2006-03-27 10:00:00,53.19,53.2,53.1,53.1,65000.0,39.7072,39.7147,39.64,39.64,65000.0
2006-03-27 10:10:00,53.08,53.14,53.05,53.14,152000.0,39.6251,39.6699,39.6027,39.6699,152000.0
2006-03-27 10:20:00,53.12,53.15,53.0,53.06,55700.0,39.655,39.6774,39.5654,39.6102,55700.0
2006-03-27 10:30:00,53.06,53.07,53.01,53.06,37800.0,39.6102,39.6176,39.5728,39.6102,37800.0
2006-03-27 10:40:00,53.07,53.13,53.04,53.06,44300.0,39.6176,39.6624,39.5952,39.6102,44300.0
2006-03-27 10:50:00,53.05,53.08,53.03,53.04,38300.0,39.6027,39.6251,39.5878,39.5952,38300.0
2006-03-27 11:00:00,53.04,53.07,52.98,53.0,51800.0,39.5952,39.6176,39.5504,39.5654,51800.0
2006-03-27 11:10:00,53.0,53.03,52.96,53.02,30600.0,39.5654,39.5878,39.5355,39.5803,30600.0
2006-03-27 11:20:00,53.02,53.05,52.99,52.99,25100.0,39.5803,39.6027,39.5579,39.5579,25100.0
2006-03-27 11:30:00,53.0,53.09,52.98,53.07,36600.0,39.5654,39.6326,39.5504,39.6176,36600.0
2006-03-27 11:40:00,53.06,53.14,53.06,53.07,59100.0,39.6102,39.6699,39.6102,39.6176,59100.0
2006-03-27 11:50:00,53.07,53.12,52.99,53.02,50200.0,39.6176,39.655,39.5579,39.5803,50200.0
2006-03-27 12:00:00,53.02,53.03,52.95,52.96,43700.0,39.5803,39.5878,39.5281,39.5355,43700.0
2006-03-27 12:10:00,52.97,53.0,52.95,52.96,103400.0,39.543,39.5654,39.5281,39.5355,103400.0
2006-03-27 12:20:00,52.96,52.97,52.93,52.95,39400.0,39.5355,39.543,39.5131,39.5281,39400.0
2006-03-27 12:30:00,52.96,52.98,52.96,52.96,16000.0,39.5355,39.5504,39.5355,39.5355,16000.0
2006-03-27 12:40:00,52.96,53.0,52.94,53.0,86500.0,39.5355,39.5654,39.5206,39.5654,86500.0
2006-03-27 12:50:00,53.0,53.01,52.97,52.97,65300.0,39.5654,39.5728,39.543,39.543,65300.0
2006-03-27 13:00:00,52.97,53.0,52.97,52.99,21100.0,39.543,39.5654,39.543,39.5579,21100.0
2006-03-27 13:10:00,53.0,53.01,52.98,53.0,35100.0,39.5654,39.5728,39.5504,39.5654,35100.0
2006-03-27 13:20:00,52.99,53.0,52.98,52.99,35400.0,39.5579,39.5654,39.5504,39.5579,35400.0
2006-03-27 13:30:00,52.99,52.99,52.96,52.98,33700.0,39.5579,39.5579,39.5355,39.5504,33700.0
2006-03-27 13:40:00,52.98,53.0,52.98,52.99,30900.0,39.5504,39.5654,39.5504,39.5579,30900.0
2006-03-27 13:50:00,52.99,53.08,52.99,53.07,89400.0,39.5579,39.6251,39.5579,39.6176,89400.0
2006-03-27 14:00:00,53.06,53.13,53.06,53.11,58700.0,39.6102,39.6624,39.6102,39.6475,58700.0
2006-03-27 14:10:00,53.11,53.17,53.11,53.16,138900.0,39.6475,39.6923,39.6475,39.6848,138900.0
2006-03-27 14:20:00,53.16,53.25,53.16,53.25,37100.0,39.6848,39.752,39.6848,39.752,37100.0
2006-03-27 14:30:00,53.25,53.3,53.23,53.27,49000.0,39.752,39.7893,39.7371,39.7669,49000.0
2006-03-27 14:40:00,53.27,53.32,53.27,53.3,73100.0,39.7669,39.8043,39.7669,39.7893,73100.0
2006-03-27 14:50:00,53.3,53.46,53.29,53.42,120000.0,39.7893,39.9088,39.7819,39.8789,120000.0
2006-03-27 15:00:00,53.42,53.43,53.38,53.42,73600.0,39.8789,39.8864,39.8491,39.8789,73600.0
2006-03-27 15:10:00,53.42,53.42,53.35,53.37,49200.0,39.8789,39.8789,39.8267,39.8416,49200.0
2006-03-27 15:20:00,53.38,53.38,53.34,53.34,89600.0,39.8491,39.8491,39.8192,39.8192,89600.0
2006-03-27 15:30:00,53.34,53.37,53.3,53.3,73800.0,39.8192,39.8416,39.7893,39.7893,73800.0
2006-03-27 15:40:00,53.3,53.31,53.25,53.27,114000.0,39.7893,39.7968,39.752,39.7669,114000.0
2006-03-27 15:50:00,53.27,53.39,53.27,53.36,175300.0,39.7669,39.8565,39.7669,39.8341,175300.0
2006-03-28 09:30:00,53.4,53.41,53.25,53.4,106100.0,39.864,39.8715,39.752,39.864,106100.0
2006-03-28 09:40:00,53.41,53.47,53.31,53.42,61100.0,39.8715,39.9162,39.7968,39.8789,61100.0
2006-03-28 09:50:00,53.42,53.43,53.28,53.31,110100.0,39.8789,39.8864,39.7744,39.7968,110100.0
2006-03-28 10:00:00,53.31,53.38,53.28,53.31,51200.0,39.7968,39.8491,39.7744,39.7968,51200.0
2006-03-28 10:10:00,53.31,53.35,53.28,53.32,132700.0,39.7968,39.8267,39.7744,39.8043,132700.0
2006-03-28 10:20:00,53.3,53.32,53.23,53.28,51500.0,39.7893,39.8043,39.7371,39.7744,51500.0
2006-03-28 10:30:00,53.28,53.29,53.25,53.27,38700.0,39.7744,39.7819,39.752,39.7669,38700.0
2006-03-28 10:40:00,53.26,53.27,53.22,53.24,64600.0,39.7595,39.7669,39.7296,39.7445,64600.0
2006-03-28 10:50:00,53.24,53.24,53.2,53.2,126700.0,39.7445,39.7445,39.7147,39.7147,126700.0
2006-03-28 11:00:00,53.2,53.21,53.1,53.14,159500.0,39.7147,39.7221,39.64,39.6699,159500.0
2006-03-28 11:10:00,53.12,53.18,53.05,53.14,98300.0,39.655,39.6998,39.6027,39.6699,98300.0
2006-03-28 11:20:00,53.14,53.17,53.1,53.13,56300.0,39.6699,39.6923,39.64,39.6624,56300.0
2006-03-28 11:30:00,53.11,53.12,53.05,53.06,55800.0,39.6475,39.655,39.6027,39.6102,55800.0
2006-03-28 11:40:00,53.06,53.08,53.02,53.02,25700.0,39.6102,39.6251,39.5803,39.5803,25700.0
2006-03-28 11:50:00,53.01,53.06,53.0,53.0,67900.0,39.5728,39.6102,39.5654,39.5654,67900.0
2006-03-28 12:00:00,53.01,53.1,53.0,53.09,100200.0,39.5728,39.64,39.5654,39.6326,100200.0
2006-03-28 12:10:00,53.08,53.19,53.08,53.16,65300.0,39.6251,39.7072,39.6251,39.6848,65300.0
2006-03-28 12:20:00,53.17,53.26,53.16,53.23,82500.0,39.6923,39.7595,39.6848,39.7371,82500.0
2006-03-28 12:30:00,53.25,53.39,53.24,53.35,131400.0,39.752,39.8565,39.7445,39.8267,131400.0
2006-03-28 12:40:00,53.35,53.38,53.32,53.32,49800.0,39.8267,39.8491,39.8043,39.8043,49800.0
2006-03-28 12:50:00,53.32,53.33,53.28,53.29,48000.0,39.8043,39.8117,39.7744,39.7819,48000.0
2006-03-28 13:00:00,53.29,53.3,53.27,53.3,40500.0,39.7819,39.7893,39.7669,39.7893,40500.0
2006-03-28 13:10:00,53.3,53.32,53.27,53.28,31300.0,39.7893,39.8043,39.7669,39.7744,31300.0
2006-03-28 13:20:00,53.27,53.28,53.25,53.27,45300.0,39.7669,39.7744,39.752,39.7669,45300.0
2006-03-28 13:30:00,53.28,53.28,53.2,53.22,43400.0,39.7744,39.7744,39.7147,39.7296,43400.0
2006-03-28 13:40:00,53.21,53.22,53.14,53.19,54800.0,39.7221,39.7296,39.6699,39.7072,54800.0
2006-03-28 13:50:00,53.19,53.19,53.15,53.17,35900.0,39.7072,39.7072,39.6774,39.6923,35900.0
2006-03-28 14:00:00,53.16,53.25,53.15,53.24,152200.0,39.6848,39.752,39.6774,39.7445,152200.0
2006-03-28 14:10:00,53.24,53.29,53.07,53.11,105000.0,39.7445,39.7819,39.6176,39.6475,105000.0
2006-03-28 14:20:00,53.08,53.12,52.9,52.92,159100.0,39.6251,39.655,39.4907,39.5057,159100.0
2006-03-28 14:30:00,52.93,52.93,52.72,52.79,147900.0,39.5131,39.5131,39.3564,39.4086,147900.0
2006-03-28 14:40:00,52.78,52.91,52.77,52.84,93900.0,39.4011,39.4982,39.3937,39.4459,93900.0
2006-03-28 14:50:00,52.84,52.88,52.74,52.79,104600.0,39.4459,39.4758,39.3713,39.4086,104600.0
2006-03-28 15:00:00,52.8,52.8,52.71,52.72,117000.0,39.4161,39.4161,39.3489,39.3564,117000.0
2006-03-28 15:10:00,52.72,52.73,52.59,52.64,178500.0,39.3564,39.3638,39.2593,39.2966,178500.0
2006-03-28 15:20:00,52.65,52.76,52.65,52.74,122400.0,39.3041,39.3862,39.3041,39.3713,122400.0
2006-03-28 15:30:00,52.75,52.77,52.64,52.67,145600.0,39.3788,39.3937,39.2966,39.319,145600.0
2006-03-28 15:40:00,52.67,52.68,52.54,52.57,229600.0,39.319,39.3265,39.222,39.2444,229600.0
2006-03-28 15:50:00,52.57,52.62,52.55,52.59,172700.0,39.2444,39.2817,39.2294,39.2593,172700.0
2006-03-29 09:30:00,52.85,52.91,52.76,52.78,190600.0,39.4534,39.4982,39.3862,39.4011,190600.0
2006-03-29 09:40:00,52.78,52.81,52.66,52.66,75100.0,39.4011,39.4235,39.3116,39.3116,75100.0
2006-03-29 09:50:00,52.66,52.74,52.62,52.71,133400.0,39.3116,39.3713,39.2817,39.3489,133400.0
2006-03-29 10:00:00,52.7,52.71,52.53,52.55,163100.0,39.3414,39.3489,39.2145,39.2294,163100.0
2006-03-29 10:10:00,52.54,52.64,52.51,52.61,366500.0,39.222,39.2966,39.1996,39.2742,366500.0
2006-03-29 10:20:00,52.63,52.68,52.55,52.66,160000.0,39.2892,39.3265,39.2294,39.3116,160000.0
2006-03-29 10:30:00,52.67,52.67,52.54,52.56,51200.0,39.319,39.319,39.222,39.2369,51200.0
2006-03-29 10:40:00,52.56,52.63,52.55,52.57,70100.0,39.2369,39.2892,39.2294,39.2444,70100.0
2006-03-29 10:50:00,52.56,52.61,52.51,52.56,59900.0,39.2369,39.2742,39.1996,39.2369,59900.0
2006-03-29 11:00:00,52.56,52.63,52.53,52.62,54500.0,39.2369,39.2892,39.2145,39.2817,54500.0
2006-03-29 11:10:00,52.62,52.62,52.55,52.57,87300.0,39.2817,39.2817,39.2294,39.2444,87300.0
2006-03-29 11:20:00,52.56,52.6,52.55,52.58,136100.0,39.2369,39.2668,39.2294,39.2518,136100.0
2006-03-29 11:30:00,52.59,52.7,52.59,52.67,221700.0,39.2593,39.3414,39.2593,39.319,221700.0
2006-03-29 11:40:00,52.66,52.67,52.56,52.57,131900.0,39.3116,39.319,39.2369,39.2444,131900.0
2006-03-29 11:50:00,52.58,52.6,52.55,52.58,144600.0,39.2518,39.2668,39.2294,39.2518,144600.0
2006-03-29 12:00:00,52.57,52.6,52.55,52.58,88000.0,39.2444,39.2668,39.2294,39.2518,88000.0
2006-03-29 12:10:00,52.58,52.6,52.57,52.59,161700.0,39.2518,39.2668,39.2444,39.2593,161700.0
2006-03-29 12:20:00,52.59,52.6,52.55,52.57,103900.0,39.2593,39.2668,39.2294,39.2444,103900.0
2006-03-29 12:30:00,52.56,52.57,52.52,52.55,144900.0,39.2369,39.2444,39.2071,39.2294,144900.0
2006-03-29 12:40:00,52.55,52.57,52.54,52.55,163600.0,39.2294,39.2444,39.222,39.2294,163600.0
2006-03-29 12:50:00,52.56,52.56,52.46,52.47,153400.0,39.2369,39.2369,39.1623,39.1697,153400.0
2006-03-29 13:00:00,52.46,52.51,52.46,52.49,139000.0,39.1623,39.1996,39.1623,39.1847,139000.0
2006-03-29 13:10:00,52.49,52.59,52.46,52.57,106300.0,39.1847,39.2593,39.1623,39.2444,106300.0
2006-03-29 13:20:00,52.56,52.59,52.52,52.56,157500.0,39.2369,39.2593,39.2071,39.2369,157500.0
2006-03-29 13:30:00,52.55,52.56,52.52,52.53,88300.0,39.2294,39.2369,39.2071,39.2145,88300.0
2006-03-29 13:40:00,52.52,52.53,52.5,52.52,68100.0,39.2071,39.2145,39.1921,39.2071,68100.0
2006-03-29 13:50:00,52.52,52.55,52.5,52.55,134300.0,39.2071,39.2294,39.1921,39.2294,134300.0
2006-03-29 14:00:00,52.55,52.55,52.5,52.53,104500.0,39.2294,39.2294,39.1921,39.2145,104500.0
2006-03-29 14:10:00,52.53,52.54,52.49,52.49,101800.0,39.2145,39.222,39.1847,39.1847,101800.0
2006-03-29 14:20:00,52.49,52.5,52.46,52.49,131200.0,39.1847,39.1921,39.1623,39.1847,131200.0
2006-03-29 14:30:00,52.5,52.51,52.48,52.5,140000.0,39.1921,39.1996,39.1772,39.1921,140000.0
2006-03-29 14:40:00,52.5,52.51,52.49,52.5,110400.0,39.1921,39.1996,39.1847,39.1921,110400.0
2006-03-29 14:50:00,52.51,52.56,52.5,52.52,122800.0,39.1996,39.2369,39.1921,39.2071,122800.0
2006-03-29 15:00:00,52.51,52.56,52.5,52.5,118700.0,39.1996,39.2369,39.1921,39.1921,118700.0
2006-03-29 15:10:00,52.5,52.52,52.47,52.5,81400.0,39.1921,39.2071,39.1697,39.1921,81400.0
2006-03-29 15:20:00,52.49,52.5,52.46,52.47,109800.0,39.1847,39.1921,39.1623,39.1697,109800.0
2006-03-29 15:30:00,52.47,52.53,52.46,52.52,136900.0,39.1697,39.2145,39.1623,39.2071,136900.0
2006-03-29 15:40:00,52.52,52.54,52.48,52.5,206000.0,39.2071,39.222,39.1772,39.1921,206000.0
2006-03-29 15:50:00,52.51,52.54,52.5,52.53,152300.0,39.1996,39.222,39.1921,39.2145,152300.0
2006-03-30 09:30:00,52.4,52.52,52.35,52.52,157500.0,39.1175,39.2071,39.0801,39.2071,157500.0
2006-03-30 09:40:00,52.51,52.55,52.37,52.41,148200.0,39.1996,39.2294,39.0951,39.1249,148200.0
2006-03-30 09:50:00,52.42,52.46,52.38,52.41,98800.0,39.1324,39.1623,39.1025,39.1249,98800.0
2006-03-30 10:00:00,52.4,52.45,52.31,52.44,183800.0,39.1175,39.1548,39.0503,39.1473,183800.0
2006-03-30 10:10:00,52.43,52.44,52.3,52.4,138200.0,39.1399,39.1473,39.0428,39.1175,138200.0
2006-03-30 10:20:00,52.4,52.5,52.4,52.43,157600.0,39.1175,39.1921,39.1175,39.1399,157600.0
2006-03-30 10:30:00,52.43,52.43,52.32,52.36,107000.0,39.1399,39.1399,39.0577,39.0876,107000.0
2006-03-30 10:40:00,52.38,52.38,52.3,52.31,153800.0,39.1025,39.1025,39.0428,39.0503,153800.0
2006-03-30 10:50:00,52.32,52.36,52.29,52.34,234600.0,39.0577,39.0876,39.0354,39.0727,234600.0
2006-03-30 11:00:00,52.35,52.35,52.28,52.3,138800.0,39.0801,39.0801,39.0279,39.0428,138800.0
2006-03-30 11:10:00,52.3,52.31,52.25,52.28,181500.0,39.0428,39.0503,39.0055,39.0279,181500.0
2006-03-30 11:20:00,52.28,52.33,52.25,52.28,82700.0,39.0279,39.0652,39.0055,39.0279,82700.0
2006-03-30 11:30:00,52.28,52.3,52.24,52.25,212600.0,39.0279,39.0428,38.998,39.0055,212600.0
2006-03-30 11:40:00,52.25,52.28,52.22,52.23,155100.0,39.0055,39.0279,38.9831,38.9906,155100.0
2006-03-30 11:50:00,52.22,52.27,52.18,52.19,263000.0,38.9831,39.0204,38.9532,38.9607,263000.0
2006-03-30 12:00:00,52.19,52.24,52.16,52.24,103500.0,38.9607,38.998,38.9383,38.998,103500.0
2006-03-30 12:10:00,52.23,52.23,52.19,52.23,65300.0,38.9906,38.9906,38.9607,38.9906,65300.0
2006-03-30 12:20:00,52.22,52.25,52.21,52.25,83000.0,38.9831,39.0055,38.9756,39.0055,83000.0
2006-03-30 12:30:00,52.23,52.24,52.15,52.15,50900.0,38.9906,38.998,38.9308,38.9308,50900.0
2006-03-30 12:40:00,52.16,52.16,52.06,52.06,128900.0,38.9383,38.9383,38.8637,38.8637,128900.0
2006-03-30 12:50:00,52.06,52.07,52.03,52.05,126500.0,38.8637,38.8711,38.8413,38.8562,126500.0
2006-03-30 13:00:00,52.05,52.06,51.98,52.02,181100.0,38.8562,38.8637,38.8039,38.8338,181100.0
2006-03-30 13:10:00,52.02,52.03,51.97,52.01,254300.0,38.8338,38.8413,38.7965,38.8263,254300.0
2006-03-30 13:20:00,52.0,52.06,52.0,52.04,126300.0,38.8189,38.8637,38.8189,38.8487,126300.0
2006-03-30 13:30:00,52.03,52.05,51.96,52.03,188700.0,38.8413,38.8562,38.789,38.8413,188700.0
2006-03-30 13:40:00,52.03,52.05,51.96,52.03,197800.0,38.8413,38.8562,38.789,38.8413,197800.0
2006-03-30 13:50:00,52.04,52.1,52.02,52.09,86000.0,38.8487,38.8935,38.8338,38.886,86000.0
2006-03-30 14:00:00,52.1,52.2,52.09,52.16,161800.0,38.8935,38.9682,38.886,38.9383,161800.0
2006-03-30 14:10:00,52.17,52.18,52.15,52.15,78500.0,38.9458,38.9532,38.9308,38.9308,78500.0
2006-03-30 14:20:00,52.15,52.16,52.1,52.15,88200.0,38.9308,38.9383,38.8935,38.9308,88200.0
2006-03-30 14:30:00,52.15,52.15,52.05,52.08,55300.0,38.9308,38.9308,38.8562,38.8786,55300.0
2006-03-30 14:40:00,52.08,52.1,52.06,52.1,107100.0,38.8786,38.8935,38.8637,38.8935,107100.0
2006-03-30 14:50:00,52.1,52.1,52.04,52.06,131500.0,38.8935,38.8935,38.8487,38.8637,131500.0
2006-03-30 15:00:00,52.05,52.1,52.05,52.09,82600.0,38.8562,38.8935,38.8562,38.886,82600.0
2006-03-30 15:10:00,52.09,52.12,52.06,52.09,83400.0,38.886,38.9084,38.8637,38.886,83400.0
2006-03-30 15:20:00,52.09,52.16,52.08,52.12,140300.0,38.886,38.9383,38.8786,38.9084,140300.0
2006-03-30 15:30:00,52.12,52.18,52.12,52.18,121000.0,38.9084,38.9532,38.9084,38.9532,121000.0
2006-03-30 15:40:00,52.19,52.19,52.11,52.12,340700.0,38.9607,38.9607,38.901,38.9084,340700.0
2006-03-30 15:50:00,52.11,52.18,52.1,52.12,364500.0,38.901,38.9532,38.8935,38.9084,364500.0
2006-03-31 09:30:00,51.76,52.37,51.76,52.36,414400.0,38.6397,39.0951,38.6397,39.0876,414400.0
2006-03-31 09:40:00,52.35,52.4,52.3,52.32,73000.0,39.0801,39.1175,39.0428,39.0577,73000.0
2006-03-31 09:50:00,52.31,52.53,52.29,52.53,149600.0,39.0503,39.2145,39.0354,39.2145,149600.0
2006-03-31 10:00:00,52.53,52.53,52.44,52.5,158700.0,39.2145,39.2145,39.1473,39.1921,158700.0
2006-03-31 10:10:00,52.5,52.53,52.42,52.43,173300.0,39.1921,39.2145,39.1324,39.1399,173300.0
2006-03-31 10:20:00,52.44,52.47,52.37,52.38,83900.0,39.1473,39.1697,39.0951,39.1025,83900.0
2006-03-31 10:30:00,52.37,52.57,52.36,52.42,299100.0,39.0951,39.2444,39.0876,39.1324,299100.0
2006-03-31 10:40:00,52.44,52.5,52.16,52.46,101200.0,39.1473,39.1921,38.9383,39.1623,101200.0
2006-03-31 10:50:00,52.47,52.47,52.38,52.41,82000.0,39.1697,39.1697,39.1025,39.1249,82000.0
2006-03-31 11:00:00,52.4,52.45,52.38,52.45,89400.0,39.1175,39.1548,39.1025,39.1548,89400.0
2006-03-31 11:10:00,52.43,52.45,52.38,52.39,40500.0,39.1399,39.1548,39.1025,39.11,40500.0
2006-03-31 11:20:00,52.4,52.41,52.35,52.37,83000.0,39.1175,39.1249,39.0801,39.0951,83000.0
2006-03-31 11:30:00,52.38,52.4,52.36,52.39,54800.0,39.1025,39.1175,39.0876,39.11,54800.0
2006-03-31 11:40:00,52.38,52.42,52.38,52.42,72600.0,39.1025,39.1324,39.1025,39.1324,72600.0
2006-03-31 11:50:00,52.41,52.42,52.37,52.4,63900.0,39.1249,39.1324,39.0951,39.1175,63900.0
2006-03-31 12:00:00,52.39,52.4,52.37,52.39,55700.0,39.11,39.1175,39.0951,39.11,55700.0
2006-03-31 12:10:00,52.38,52.4,52.38,52.38,50800.0,39.1025,39.1175,39.1025,39.1025,50800.0
2006-03-31 12:20:00,52.39,52.44,52.39,52.43,129800.0,39.11,39.1473,39.11,39.1399,129800.0
2006-03-31 12:30:00,52.42,52.5,52.42,52.45,63800.0,39.1324,39.1921,39.1324,39.1548,63800.0
2006-03-31 12:40:00,52.46,52.5,52.39,52.4,37900.0,39.1623,39.1921,39.11,39.1175,37900.0
2006-03-31 12:50:00,52.4,52.42,52.38,52.4,39600.0,39.1175,39.1324,39.1025,39.1175,39600.0
2006-03-31 13:00:00,52.4,52.42,52.4,52.42,80400.0,39.1175,39.1324,39.1175,39.1324,80400.0
2006-03-31 13:10:00,52.42,52.47,52.42,52.43,89900.0,39.1324,39.1697,39.1324,39.1399,89900.0
2006-03-31 13:20:00,52.43,52.47,52.39,52.41,55200.0,39.1399,39.1697,39.11,39.1249,55200.0
2006-03-31 13:30:00,52.41,52.41,52.35,52.38,77500.0,39.1249,39.1249,39.0801,39.1025,77500.0
2006-03-31 13:40:00,52.38,52.41,52.36,52.38,64700.0,39.1025,39.1249,39.0876,39.1025,64700.0
2006-03-31 13:50:00,52.38,52.41,52.38,52.39,38400.0,39.1025,39.1249,39.1025,39.11,38400.0
2006-03-31 14:00:00,52.39,52.42,52.38,52.41,127100.0,39.11,39.1324,39.1025,39.1249,127100.0
2006-03-31 14:10:00,52.41,52.5,52.41,52.49,47900.0,39.1249,39.1921,39.1249,39.1847,47900.0
2006-03-31 14:20:00,52.5,52.58,52.5,52.51,104700.0,39.1921,39.2518,39.1921,39.1996,104700.0
2006-03-31 14:30:00,52.52,52.62,52.51,52.59,108700.0,39.2071,39.2817,39.1996,39.2593,108700.0
2006-03-31 14:40:00,52.6,52.69,52.59,52.68,80500.0,39.2668,39.334,39.2593,39.3265,80500.0
2006-03-31 14:50:00,52.68,52.78,52.67,52.69,124000.0,39.3265,39.4011,39.319,39.334,124000.0
2006-03-31 15:00:00,52.67,52.68,52.56,52.59,89600.0,39.319,39.3265,39.2369,39.2593,89600.0
2006-03-31 15:10:00,52.6,52.63,52.5,52.51,108400.0,39.2668,39.2892,39.1921,39.1996,108400.0
2006-03-31 15:20:00,52.51,52.61,52.51,52.59,99300.0,39.1996,39.2742,39.1996,39.2593,99300.0
2006-03-31 15:30:00,52.58,52.65,52.51,52.56,267600.0,39.2518,39.3041,39.1996,39.2369,267600.0
2006-03-31 15:40:00,52.55,52.56,52.49,52.51,254300.0,39.2294,39.2369,39.1847,39.1996,254300.0
2006-03-31 15:50:00,52.5,52.58,52.49,52.55,446100.0,39.1921,39.2518,39.1847,39.2294,446100.0
2006-04-03 09:30:00,52.81,52.85,52.58,52.66,170400.0,39.4235,39.4534,39.2518,39.3116,170400.0
2006-04-03 09:40:00,52.65,52.66,52.6,52.63,68500.0,39.3041,39.3116,39.2668,39.2892,68500.0
2006-04-03 09:50:00,52.63,52.67,52.62,52.67,81200.0,39.2892,39.319,39.2817,39.319,81200.0
2006-04-03 10:00:00,52.66,52.76,52.61,52.76,190800.0,39.3116,39.3862,39.2742,39.3862,190800.0
2006-04-03 10:10:00,52.75,52.78,52.69,52.75,169500.0,39.3788,39.4011,39.334,39.3788,169500.0
2006-04-03 10:20:00,52.74,52.89,52.73,52.82,128900.0,39.3713,39.4833,39.3638,39.431,128900.0
2006-04-03 10:30:00,52.83,52.92,52.82,52.88,131700.0,39.4385,39.5057,39.431,39.4758,131700.0
2006-04-03 10:40:00,52.88,52.88,52.83,52.83,114800.0,39.4758,39.4758,39.4385,39.4385,114800.0
2006-04-03 10:50:00,52.83,52.84,52.75,52.78,61600.0,39.4385,39.4459,39.3788,39.4011,61600.0
2006-04-03 11:00:00,52.78,52.85,52.78,52.85,110600.0,39.4011,39.4534,39.4011,39.4534,110600.0
2006-04-03 11:10:00,52.84,52.89,52.83,52.89,56200.0,39.4459,39.4833,39.4385,39.4833,56200.0
2006-04-03 11:20:00,52.89,53.05,52.88,53.04,154600.0,39.4833,39.6027,39.4758,39.5952,154600.0
2006-04-03 11:30:00,53.04,53.1,53.01,53.05,92300.0,39.5952,39.64,39.5728,39.6027,92300.0
2006-04-03 11:40:00,53.06,53.06,52.97,52.98,123300.0,39.6102,39.6102,39.543,39.5504,123300.0
2006-04-03 11:50:00,52.98,53.01,52.97,52.98,69500.0,39.5504,39.5728,39.543,39.5504,69500.0
2006-04-03 12:00:00,52.97,52.99,52.91,52.93,74700.0,39.543,39.5579,39.4982,39.5131,74700.0
2006-04-03 12:10:00,52.93,52.97,52.9,52.92,76400.0,39.5131,39.543,39.4907,39.5057,76400.0
2006-04-03 12:20:00,52.91,52.93,52.89,52.89,37900.0,39.4982,39.5131,39.4833,39.4833,37900.0
2006-04-03 12:30:00,52.89,52.9,52.83,52.83,37600.0,39.4833,39.4907,39.4385,39.4385,37600.0
2006-04-03 12:40:00,52.83,52.85,52.77,52.84,53700.0,39.4385,39.4534,39.3937,39.4459,53700.0
2006-04-03 12:50:00,52.85,52.93,52.83,52.93,48600.0,39.4534,39.5131,39.4385,39.5131,48600.0
2006-04-03 13:00:00,52.94,52.96,52.83,52.89,100800.0,39.5206,39.5355,39.4385,39.4833,100800.0
2006-04-03 13:10:00,52.9,52.95,52.89,52.92,78300.0,39.4907,39.5281,39.4833,39.5057,78300.0
2006-04-03 13:20:00,52.93,53.0,52.93,53.0,64000.0,39.5131,39.5654,39.5131,39.5654,64000.0
2006-04-03 13:30:00,52.99,53.0,52.95,52.96,42100.0,39.5579,39.5654,39.5281,39.5355,42100.0
2006-04-03 13:40:00,52.96,52.96,52.92,52.93,43700.0,39.5355,39.5355,39.5057,39.5131,43700.0
2006-04-03 13:50:00,52.94,52.99,52.91,52.96,50200.0,39.5206,39.5579,39.4982,39.5355,50200.0
2006-04-03 14:00:00,52.97,52.97,52.9,52.94,36900.0,39.543,39.543,39.4907,39.5206,36900.0
2006-04-03 14:10:00,52.94,52.95,52.88,52.89,35600.0,39.5206,39.5281,39.4758,39.4833,35600.0
2006-04-03 14:20:00,52.88,52.89,52.82,52.82,103400.0,39.4758,39.4833,39.431,39.431,103400.0
2006-04-03 14:30:00,52.81,52.87,52.81,52.84,87600.0,39.4235,39.4683,39.4235,39.4459,87600.0
2006-04-03 14:40:00,52.84,52.86,52.82,52.86,87100.0,39.4459,39.4609,39.431,39.4609,87100.0
2006-04-03 14:50:00,52.86,52.92,52.8,52.81,90400.0,39.4609,39.5057,39.4161,39.4235,90400.0
2006-04-03 15:00:00,52.8,52.81,52.74,52.79,67100.0,39.4161,39.4235,39.3713,39.4086,67100.0
2006-04-03 15:10:00,52.8,52.83,52.76,52.78,67700.0,39.4161,39.4385,39.3862,39.4011,67700.0
2006-04-03 15:20:00,52.77,52.79,52.69,52.72,75200.0,39.3937,39.4086,39.334,39.3564,75200.0
2006-04-03 15:30:00,52.71,52.75,52.63,52.67,134400.0,39.3489,39.3788,39.2892,39.319,134400.0
2006-04-03 15:40:00,52.66,52.69,52.35,52.39,184100.0,39.3116,39.334,39.0801,39.11,184100.0
2006-04-03 15:50:00,52.39,52.45,52.35,52.43,328500.0,39.11,39.1548,39.0801,39.1399,328500.0
2006-04-04 09:30:00,52.42,52.43,52.3,52.4,143300.0,39.1324,39.1399,39.0428,39.1175,143300.0
2006-04-04 09:40:00,52.39,52.42,52.19,52.23,101400.0,39.11,39.1324,38.9607,38.9906,101400.0
2006-04-04 09:50:00,52.24,52.33,52.23,52.28,105400.0,38.998,39.0652,38.9906,39.0279,105400.0
2006-04-04 10:00:00,52.29,52.48,52.27,52.34,130700.0,39.0354,39.1772,39.0204,39.0727,130700.0
2006-04-04 10:10:00,52.36,52.39,52.32,52.38,45800.0,39.0876,39.11,39.0577,39.1025,45800.0
2006-04-04 10:20:00,52.38,52.44,52.37,52.4,47800.0,39.1025,39.1473,39.0951,39.1175,47800.0
2006-04-04 10:30:00,52.4,52.44,52.38,52.38,37200.0,39.1175,39.1473,39.1025,39.1025,37200.0
2006-04-04 10:40:00,52.38,52.4,52.35,52.39,36500.0,39.1025,39.1175,39.0801,39.11,36500.0
2006-04-04 10:50:00,52.39,52.41,52.35,52.35,41500.0,39.11,39.1249,39.0801,39.0801,41500.0
2006-04-04 11:00:00,52.36,52.38,52.26,52.3,62400.0,39.0876,39.1025,39.013,39.0428,62400.0
2006-04-04 11:10:00,52.29,52.39,52.28,52.37,35100.0,39.0354,39.11,39.0279,39.0951,35100.0
2006-04-04 11:20:00,52.37,52.44,52.37,52.41,26500.0,39.0951,39.1473,39.0951,39.1249,26500.0
2006-04-04 11:30:00,52.41,52.49,52.39,52.46,44700.0,39.1249,39.1847,39.11,39.1623,44700.0
2006-04-04 11:40:00,52.47,52.61,52.46,52.59,54200.0,39.1697,39.2742,39.1623,39.2593,54200.0
2006-04-04 11:50:00,52.6,52.61,52.58,52.61,35000.0,39.2668,39.2742,39.2518,39.2742,35000.0
2006-04-04 12:00:00,52.61,52.79,52.6,52.78,61100.0,39.2742,39.4086,39.2668,39.4011,61100.0
2006-04-04 12:10:00,52.77,52.91,52.76,52.84,92600.0,39.3937,39.4982,39.3862,39.4459,92600.0
2006-04-04 12:20:00,52.84,52.89,52.82,52.86,65000.0,39.4459,39.4833,39.431,39.4609,65000.0
2006-04-04 12:30:00,52.87,52.87,52.81,52.85,32800.0,39.4683,39.4683,39.4235,39.4534,32800.0
2006-04-04 12:40:00,52.84,52.87,52.8,52.8,32700.0,39.4459,39.4683,39.4161,39.4161,32700.0
2006-04-04 12:50:00,52.8,52.84,52.77,52.81,56200.0,39.4161,39.4459,39.3937,39.4235,56200.0
2006-04-04 13:00:00,52.81,52.83,52.79,52.8,44100.0,39.4235,39.4385,39.4086,39.4161,44100.0
2006-04-04 13:10:00,52.79,52.82,52.77,52.82,62700.0,39.4086,39.431,39.3937,39.431,62700.0
2006-04-04 13:20:00,52.81,52.85,52.8,52.81,33700.0,39.4235,39.4534,39.4161,39.4235,33700.0
2006-04-04 13:30:00,52.81,52.88,52.79,52.87,39600.0,39.4235,39.4758,39.4086,39.4683,39600.0
2006-04-04 13:40:00,52.87,52.89,52.81,52.85,56100.0,39.4683,39.4833,39.4235,39.4534,56100.0
2006-04-04 13:50:00,52.85,52.93,52.85,52.9,103700.0,39.4534,39.5131,39.4534,39.4907,103700.0
2006-04-04 14:00:00,52.91,52.95,52.9,52.91,57400.0,39.4982,39.5281,39.4907,39.4982,57400.0
2006-04-04 14:10:00,52.92,53.03,52.9,53.03,81400.0,39.5057,39.5878,39.4907,39.5878,81400.0
2006-04-04 14:20:00,53.03,53.09,52.99,53.04,67500.0,39.5878,39.6326,39.5579,39.5952,67500.0
2006-04-04 14:30:00,53.04,53.06,52.9,52.92,70300.0,39.5952,39.6102,39.4907,39.5057,70300.0
2006-04-04 14:40:00,52.91,52.99,52.9,52.99,40300.0,39.4982,39.5579,39.4907,39.5579,40300.0
2006-04-04 14:50:00,52.99,53.05,52.98,53.03,44600.0,39.5579,39.6027,39.5504,39.5878,44600.0
2006-04-04 15:00:00,53.02,53.07,53.0,53.01,29400.0,39.5803,39.6176,39.5654,39.5728,29400.0
2006-04-04 15:10:00,53.01,53.05,52.94,53.0,72800.0,39.5728,39.6027,39.5206,39.5654,72800.0
2006-04-04 15:20:00,53.0,53.07,53.0,53.04,77900.0,39.5654,39.6176,39.5654,39.5952,77900.0
2006-04-04 15:30:00,53.04,53.16,53.04,53.13,105500.0,39.5952,39.6848,39.5952,39.6624,105500.0
2006-04-04 15:40:00,53.14,53.23,53.1,53.15,146000.0,39.6699,39.7371,39.64,39.6774,146000.0
2006-04-04 15:50:00,53.14,53.2,53.14,53.2,282100.0,39.6699,39.7147,39.6699,39.7147,282100.0
2006-04-05 09:30:00,53.45,53.45,53.22,53.24,174300.0,39.9918,39.9918,39.8197,39.8347,174300.0
2006-04-05 09:40:00,53.24,53.24,53.13,53.16,135500.0,39.8347,39.8347,39.7524,39.7748,135500.0
2006-04-05 09:50:00,53.17,53.24,53.08,53.09,80100.0,39.7823,39.8347,39.715,39.7225,80100.0
2006-04-05 10:00:00,53.1,53.17,53.08,53.09,80000.0,39.73,39.7823,39.715,39.7225,80000.0
2006-04-05 10:10:00,53.1,53.1,52.98,53.04,102000.0,39.73,39.73,39.6402,39.6851,102000.0
2006-04-05 10:20:00,53.04,53.14,53.02,53.1,55200.0,39.6851,39.7599,39.6701,39.73,55200.0
2006-04-05 10:30:00,53.09,53.15,53.05,53.1,66500.0,39.7225,39.7674,39.6925,39.73,66500.0
2006-04-05 10:40:00,53.1,53.15,53.04,53.12,110700.0,39.73,39.7674,39.6851,39.7449,110700.0
2006-04-05 10:50:00,53.11,53.12,52.95,52.95,66100.0,39.7374,39.7449,39.6177,39.6177,66100.0
2006-04-05 11:00:00,52.95,53.01,52.89,53.0,70100.0,39.6177,39.6626,39.5728,39.6551,70100.0
2006-04-05 11:10:00,53.0,53.07,52.9,52.96,203100.0,39.6551,39.7075,39.5803,39.6252,203100.0
2006-04-05 11:20:00,52.96,53.06,52.95,52.99,142000.0,39.6252,39.7,39.6177,39.6476,142000.0
2006-04-05 11:30:00,52.98,53.0,52.94,52.95,303400.0,39.6402,39.6551,39.6102,39.6177,303400.0
2006-04-05 11:40:00,52.94,52.94,52.86,52.92,97400.0,39.6102,39.6102,39.5504,39.5953,97400.0
2006-04-05 11:50:00,52.93,52.96,52.91,52.95,25400.0,39.6028,39.6252,39.5878,39.6177,25400.0
2006-04-05 12:00:00,52.96,52.99,52.9,52.99,44400.0,39.6252,39.6476,39.5803,39.6476,44400.0
2006-04-05 12:10:00,52.98,53.0,52.93,52.97,32600.0,39.6402,39.6551,39.6028,39.6327,32600.0
2006-04-05 12:20:00,52.97,52.99,52.95,52.98,43800.0,39.6327,39.6476,39.6177,39.6402,43800.0
2006-04-05 12:30:00,52.98,53.0,52.95,52.99,81500.0,39.6402,39.6551,39.6177,39.6476,81500.0
2006-04-05 12:40:00,53.0,53.07,52.98,53.07,84400.0,39.6551,39.7075,39.6402,39.7075,84400.0
2006-04-05 12:50:00,53.08,53.15,53.05,53.1,52600.0,39.715,39.7674,39.6925,39.73,52600.0
2006-04-05 13:00:00,53.11,53.17,53.05,53.1,138200.0,39.7374,39.7823,39.6925,39.73,138200.0
2006-04-05 13:10:00,53.11,53.15,53.1,53.11,27000.0,39.7374,39.7674,39.73,39.7374,27000.0
2006-04-05 13:20:00,53.1,53.15,53.08,53.15,30400.0,39.73,39.7674,39.715,39.7674,30400.0
2006-04-05 13:30:00,53.15,53.16,53.09,53.09,25700.0,39.7674,39.7748,39.7225,39.7225,25700.0
2006-04-05 13:40:00,53.1,53.1,53.01,53.07,27800.0,39.73,39.73,39.6626,39.7075,27800.0
2006-04-05 13:50:00,53.07,53.14,53.04,53.04,40700.0,39.7075,39.7599,39.6851,39.6851,40700.0
2006-04-05 14:00:00,53.05,53.23,52.98,53.11,70700.0,39.6925,39.8272,39.6402,39.7374,70700.0
2006-04-05 14:10:00,53.11,53.14,52.99,53.04,31100.0,39.7374,39.7599,39.6476,39.6851,31100.0
2006-04-05 14:20:00,53.04,53.08,52.98,52.99,27300.0,39.6851,39.715,39.6402,39.6476,27300.0
2006-04-05 14:30:00,52.99,53.01,52.95,52.96,56000.0,39.6476,39.6626,39.6177,39.6252,56000.0
2006-04-05 14:40:00,52.97,53.03,52.96,53.01,42200.0,39.6327,39.6776,39.6252,39.6626,42200.0
2006-04-05 14:50:00,53.02,53.04,52.96,52.99,38300.0,39.6701,39.6851,39.6252,39.6476,38300.0
2006-04-05 15:00:00,53.0,53.0,52.9,52.9,48300.0,39.6551,39.6551,39.5803,39.5803,48300.0
2006-04-05 15:10:00,52.91,52.98,52.9,52.96,58300.0,39.5878,39.6402,39.5803,39.6252,58300.0
2006-04-05 15:20:00,52.98,53.0,52.93,52.94,132100.0,39.6402,39.6551,39.6028,39.6102,132100.0
2006-04-05 15:30:00,52.93,52.95,52.9,52.91,79100.0,39.6028,39.6177,39.5803,39.5878,79100.0
2006-04-05 15:40:00,52.91,52.95,52.87,52.88,72900.0,39.5878,39.6177,39.5579,39.5653,72900.0
2006-04-05 15:50:00,52.89,52.91,52.88,52.89,117300.0,39.5728,39.5878,39.5653,39.5728,117300.0
2006-04-06 09:30:00,52.8,52.84,52.54,52.58,211800.0,39.5055,39.5354,39.311,39.3409,211800.0
2006-04-06 09:40:00,52.56,52.6,52.5,52.5,146000.0,39.3259,39.3558,39.281,39.281,146000.0
2006-04-06 09:50:00,52.48,52.51,52.45,52.5,137300.0,39.2661,39.2885,39.2436,39.281,137300.0
2006-04-06 10:00:00,52.5,52.55,52.48,52.52,134100.0,39.281,39.3184,39.2661,39.296,134100.0
2006-04-06 10:10:00,52.52,52.68,52.52,52.64,83300.0,39.296,39.4157,39.296,39.3858,83300.0
2006-04-06 10:20:00,52.64,52.73,52.62,52.63,97800.0,39.3858,39.4531,39.3708,39.3783,97800.0
2006-04-06 10:30:00,52.63,52.69,52.58,52.62,70400.0,39.3783,39.4232,39.3409,39.3708,70400.0
2006-04-06 10:40:00,52.61,52.65,52.57,52.59,87000.0,39.3633,39.3933,39.3334,39.3484,87000.0
2006-04-06 10:50:00,52.59,52.61,52.56,52.61,73000.0,39.3484,39.3633,39.3259,39.3633,73000.0
2006-04-06 11:00:00,52.62,52.62,52.5,52.54,111200.0,39.3708,39.3708,39.281,39.311,111200.0
2006-04-06 11:10:00,52.52,52.62,52.47,52.53,104800.0,39.296,39.3708,39.2586,39.3035,104800.0
2006-04-06 11:20:00,52.52,52.55,52.5,52.54,35500.0,39.296,39.3184,39.281,39.311,35500.0
2006-04-06 11:30:00,52.54,52.54,52.5,52.52,42100.0,39.311,39.311,39.281,39.296,42100.0
2006-04-06 11:40:00,52.51,52.57,52.51,52.54,65500.0,39.2885,39.3334,39.2885,39.311,65500.0
2006-04-06 11:50:00,52.52,52.53,52.43,52.46,93700.0,39.296,39.3035,39.2287,39.2511,93700.0
2006-04-06 12:00:00,52.45,52.48,52.4,52.41,59400.0,39.2436,39.2661,39.2062,39.2137,59400.0
2006-04-06 12:10:00,52.41,52.44,52.36,52.4,57300.0,39.2137,39.2361,39.1763,39.2062,57300.0
2006-04-06 12:20:00,52.4,52.41,52.35,52.37,60000.0,39.2062,39.2137,39.1688,39.1838,60000.0
2006-04-06 12:30:00,52.37,52.43,52.36,52.4,93800.0,39.1838,39.2287,39.1763,39.2062,93800.0
2006-04-06 12:40:00,52.39,52.4,52.35,52.38,44300.0,39.1987,39.2062,39.1688,39.1912,44300.0
2006-04-06 12:50:00,52.38,52.4,52.35,52.37,37800.0,39.1912,39.2062,39.1688,39.1838,37800.0
2006-04-06 13:00:00,52.37,52.41,52.34,52.34,54000.0,39.1838,39.2137,39.1613,39.1613,54000.0
2006-04-06 13:10:00,52.34,52.38,52.31,52.36,53000.0,39.1613,39.1912,39.1389,39.1763,53000.0
2006-04-06 13:20:00,52.36,52.38,52.27,52.27,146700.0,39.1763,39.1912,39.1089,39.1089,146700.0
2006-04-06 13:30:00,52.28,52.34,52.27,52.33,85400.0,39.1164,39.1613,39.1089,39.1538,85400.0
2006-04-06 13:40:00,52.33,52.35,52.28,52.32,68300.0,39.1538,39.1688,39.1164,39.1463,68300.0
2006-04-06 13:50:00,52.32,52.35,52.28,52.34,174000.0,39.1463,39.1688,39.1164,39.1613,174000.0
2006-04-06 14:00:00,52.34,52.38,52.33,52.37,49200.0,39.1613,39.1912,39.1538,39.1838,49200.0
2006-04-06 14:10:00,52.37,52.45,52.37,52.42,102400.0,39.1838,39.2436,39.1838,39.2212,102400.0
2006-04-06 14:20:00,52.42,52.43,52.39,52.4,58600.0,39.2212,39.2287,39.1987,39.2062,58600.0
2006-04-06 14:30:00,52.39,52.43,52.38,52.42,82000.0,39.1987,39.2287,39.1912,39.2212,82000.0
2006-04-06 14:40:00,52.42,52.43,52.34,52.38,63300.0,39.2212,39.2287,39.1613,39.1912,63300.0
2006-04-06 14:50:00,52.38,52.41,52.37,52.4,61400.0,39.1912,39.2137,39.1838,39.2062,61400.0
2006-04-06 15:00:00,52.39,52.4,52.28,52.3,82800.0,39.1987,39.2062,39.1164,39.1314,82800.0
2006-04-06 15:10:00,52.3,52.31,52.25,52.27,55500.0,39.1314,39.1389,39.094,39.1089,55500.0
2006-04-06 15:20:00,52.26,52.28,52.08,52.09,237100.0,39.1015,39.1164,38.9668,38.9743,237100.0
2006-04-06 15:30:00,52.09,52.26,52.03,52.23,702900.0,38.9743,39.1015,38.9294,39.079,702900.0
2006-04-06 15:40:00,52.24,52.32,52.22,52.23,377000.0,39.0865,39.1463,39.0715,39.079,377000.0
2006-04-06 15:50:00,52.23,52.28,52.22,52.25,362300.0,39.079,39.1164,39.0715,39.094,362300.0
2006-04-07 09:30:00,52.44,52.58,52.3,52.44,109400.0,39.2361,39.3409,39.1314,39.2361,109400.0
2006-04-07 09:40:00,52.46,52.5,52.39,52.49,61200.0,39.2511,39.281,39.1987,39.2735,61200.0
2006-04-07 09:50:00,52.48,52.48,52.24,52.24,291800.0,39.2661,39.2661,39.0865,39.0865,291800.0
2006-04-07 10:00:00,52.23,52.27,52.08,52.15,138200.0,39.079,39.1089,38.9668,39.0192,138200.0
2006-04-07 10:10:00,52.15,52.17,52.05,52.07,80900.0,39.0192,39.0341,38.9443,38.9593,80900.0
2006-04-07 10:20:00,52.06,52.06,51.9,51.91,173300.0,38.9518,38.9518,38.8321,38.8396,173300.0
2006-04-07 10:30:00,51.95,51.98,51.92,51.98,145800.0,38.8695,38.892,38.8471,38.892,145800.0
2006-04-07 10:40:00,51.98,52.03,51.9,51.96,163000.0,38.892,38.9294,38.8321,38.877,163000.0
2006-04-07 10:50:00,51.96,52.0,51.89,51.95,141000.0,38.877,38.9069,38.8246,38.8695,141000.0
2006-04-07 11:00:00,51.95,52.0,51.94,51.98,91000.0,38.8695,38.9069,38.862,38.892,91000.0
2006-04-07 11:10:00,51.97,52.03,51.96,51.99,106500.0,38.8845,38.9294,38.877,38.8994,106500.0
2006-04-07 11:20:00,52.0,52.0,51.9,51.91,94000.0,38.9069,38.9069,38.8321,38.8396,94000.0
2006-04-07 11:30:00,51.9,51.91,51.75,51.77,139700.0,38.8321,38.8396,38.7199,38.7348,139700.0
2006-04-07 11:40:00,51.78,51.78,51.69,51.7,216500.0,38.7423,38.7423,38.675,38.6825,216500.0
2006-04-07 11:50:00,51.69,51.78,51.68,51.75,76900.0,38.675,38.7423,38.6675,38.7199,76900.0
2006-04-07 12:00:00,51.74,51.77,51.71,51.76,55300.0,38.7124,38.7348,38.6899,38.7274,55300.0
2006-04-07 12:10:00,51.76,51.84,51.75,51.84,92000.0,38.7274,38.7872,38.7199,38.7872,92000.0
2006-04-07 12:20:00,51.84,51.91,51.81,51.88,77000.0,38.7872,38.8396,38.7648,38.8171,77000.0
2006-04-07 12:30:00,51.89,51.89,51.77,51.79,76200.0,38.8246,38.8246,38.7348,38.7498,76200.0
2006-04-07 12:40:00,51.81,51.82,51.76,51.82,67500.0,38.7648,38.7722,38.7274,38.7722,67500.0
2006-04-07 12:50:00,51.8,51.84,51.74,51.74,61200.0,38.7573,38.7872,38.7124,38.7124,61200.0
2006-04-07 13:00:00,51.74,51.77,51.68,51.77,114600.0,38.7124,38.7348,38.6675,38.7348,114600.0
2006-04-07 13:10:00,51.77,51.84,51.74,51.8,41500.0,38.7348,38.7872,38.7124,38.7573,41500.0
2006-04-07 13:20:00,51.79,51.89,51.77,51.83,56200.0,38.7498,38.8246,38.7348,38.7797,56200.0
2006-04-07 13:30:00,51.84,51.88,51.78,51.81,58200.0,38.7872,38.8171,38.7423,38.7648,58200.0
2006-04-07 13:40:00,51.8,51.88,51.78,51.87,112300.0,38.7573,38.8171,38.7423,38.8097,112300.0
2006-04-07 13:50:00,51.86,51.93,51.86,51.91,77900.0,38.8022,38.8545,38.8022,38.8396,77900.0
2006-04-07 14:00:00,51.91,51.92,51.82,51.88,157800.0,38.8396,38.8471,38.7722,38.8171,157800.0
2006-04-07 14:10:00,51.88,51.88,51.71,51.72,127800.0,38.8171,38.8171,38.6899,38.6974,127800.0
2006-04-07 14:20:00,51.71,51.77,51.7,51.77,60100.0,38.6899,38.7348,38.6825,38.7348,60100.0
2006-04-07 14:30:00,51.76,51.82,51.75,51.8,58400.0,38.7274,38.7722,38.7199,38.7573,58400.0
2006-04-07 14:40:00,51.8,51.95,51.79,51.92,76600.0,38.7573,38.8695,38.7498,38.8471,76600.0
2006-04-07 14:50:00,51.93,51.94,51.85,51.87,140700.0,38.8545,38.862,38.7947,38.8097,140700.0
2006-04-07 15:00:00,51.87,51.87,51.77,51.79,81200.0,38.8097,38.8097,38.7348,38.7498,81200.0
2006-04-07 15:10:00,51.79,51.81,51.75,51.75,84400.0,38.7498,38.7648,38.7199,38.7199,84400.0
2006-04-07 15:20:00,51.74,51.76,51.66,51.66,161600.0,38.7124,38.7274,38.6525,38.6525,161600.0
2006-04-07 15:30:00,51.65,51.75,51.65,51.74,80900.0,38.645,38.7199,38.645,38.7124,80900.0
2006-04-07 15:40:00,51.73,51.8,51.7,51.7,127200.0,38.7049,38.7573,38.6825,38.6825,127200.0
2006-04-07 15:50:00,51.7,51.73,51.68,51.7,306600.0,38.6825,38.7049,38.6675,38.6825,306600.0
2006-04-10 09:30:00,51.68,51.75,51.55,51.68,171300.0,38.6675,38.7199,38.5702,38.6675,171300.0
2006-04-10 09:40:00,51.67,51.79,51.66,51.77,88900.0,38.66,38.7498,38.6525,38.7348,88900.0
2006-04-10 09:50:00,51.77,51.81,51.73,51.77,74700.0,38.7348,38.7648,38.7049,38.7348,74700.0
2006-04-10 10:00:00,51.77,51.94,51.77,51.92,59200.0,38.7348,38.862,38.7348,38.8471,59200.0
2006-04-10 10:10:00,51.91,52.01,51.91,51.97,96900.0,38.8396,38.9144,38.8396,38.8845,96900.0
2006-04-10 10:20:00,51.97,51.98,51.8,51.8,84200.0,38.8845,38.892,38.7573,38.7573,84200.0
2006-04-10 10:30:00,51.8,51.88,51.78,51.87,18400.0,38.7573,38.8171,38.7423,38.8097,18400.0
2006-04-10 10:40:00,51.85,51.88,51.83,51.88,34100.0,38.7947,38.8171,38.7797,38.8171,34100.0
2006-04-10 10:50:00,51.88,51.88,51.77,51.77,48300.0,38.8171,38.8171,38.7348,38.7348,48300.0
2006-04-10 11:00:00,51.76,51.89,51.76,51.88,35400.0,38.7274,38.8246,38.7274,38.8171,35400.0
2006-04-10 11:10:00,51.88,52.0,51.86,52.0,74500.0,38.8171,38.9069,38.8022,38.9069,74500.0
2006-04-10 11:20:00,52.0,52.08,51.99,52.04,74100.0,38.9069,38.9668,38.8994,38.9368,74100.0
2006-04-10 11:30:00,52.06,52.09,52.02,52.08,39400.0,38.9518,38.9743,38.9219,38.9668,39400.0
2006-04-10 11:40:00,52.08,52.14,52.06,52.12,47100.0,38.9668,39.0117,38.9518,38.9967,47100.0
2006-04-10 11:50:00,52.12,52.13,51.99,52.04,44600.0,38.9967,39.0042,38.8994,38.9368,44600.0
2006-04-10 12:00:00,52.05,52.1,52.03,52.08,33300.0,38.9443,38.9817,38.9294,38.9668,33300.0
2006-04-10 12:10:00,52.08,52.12,52.06,52.11,42200.0,38.9668,38.9967,38.9518,38.9892,42200.0
2006-04-10 12:20:00,52.09,52.1,52.0,52.0,34800.0,38.9743,38.9817,38.9069,38.9069,34800.0
2006-04-10 12:30:00,52.02,52.02,51.87,51.88,39100.0,38.9219,38.9219,38.8097,38.8171,39100.0
2006-04-10 12:40:00,51.89,51.92,51.8,51.81,49400.0,38.8246,38.8471,38.7573,38.7648,49400.0
2006-04-10 12:50:00,51.8,51.86,51.8,51.85,29200.0,38.7573,38.8022,38.7573,38.7947,29200.0
2006-04-10 13:00:00,51.85,51.88,51.85,51.88,40400.0,38.7947,38.8171,38.7947,38.8171,40400.0
2006-04-10 13:10:00,51.87,51.87,51.8,51.81,47200.0,38.8097,38.8097,38.7573,38.7648,47200.0
2006-04-10 13:20:00,51.81,51.85,51.81,51.82,23800.0,38.7648,38.7947,38.7648,38.7722,23800.0
2006-04-10 13:30:00,51.81,51.81,51.7,51.73,35300.0,38.7648,38.7648,38.6825,38.7049,35300.0
2006-04-10 13:40:00,51.73,51.74,51.63,51.65,83800.0,38.7049,38.7124,38.6301,38.645,83800.0
2006-04-10 13:50:00,51.66,51.75,51.65,51.71,49400.0,38.6525,38.7199,38.645,38.6899,49400.0
2006-04-10 14:00:00,51.73,51.77,51.72,51.72,27800.0,38.7049,38.7348,38.6974,38.6974,27800.0
2006-04-10 14:10:00,51.72,51.78,51.68,51.71,58000.0,38.6974,38.7423,38.6675,38.6899,58000.0
2006-04-10 14:20:00,51.68,51.73,51.65,51.65,43900.0,38.6675,38.7049,38.645,38.645,43900.0
2006-04-10 14:30:00,51.66,51.69,51.6,51.61,50400.0,38.6525,38.675,38.6076,38.6151,50400.0
2006-04-10 14:40:00,51.62,51.64,51.58,51.58,23300.0,38.6226,38.6376,38.5927,38.5927,23300.0
2006-04-10 14:50:00,51.6,51.61,51.53,51.58,40400.0,38.6076,38.6151,38.5553,38.5927,40400.0
2006-04-10 15:00:00,51.58,51.67,51.58,51.66,56600.0,38.5927,38.66,38.5927,38.6525,56600.0
2006-04-10 15:10:00,51.65,51.74,51.65,51.74,35300.0,38.645,38.7124,38.645,38.7124,35300.0
2006-04-10 15:20:00,51.74,51.85,51.74,51.76,58800.0,38.7124,38.7947,38.7124,38.7274,58800.0
2006-04-10 15:30:00,51.76,51.79,51.73,51.78,57800.0,38.7274,38.7498,38.7049,38.7423,57800.0
2006-04-10 15:40:00,51.77,51.9,51.77,51.87,89000.0,38.7348,38.8321,38.7348,38.8097,89000.0
2006-04-10 15:50:00,51.89,51.91,51.82,51.82,127800.0,38.8246,38.8396,38.7722,38.7722,127800.0
2006-04-11 09:30:00,51.77,51.93,51.73,51.76,114400.0,38.7348,38.8545,38.7049,38.7274,114400.0
2006-04-11 09:40:00,51.77,51.87,51.69,51.72,70300.0,38.7348,38.8097,38.675,38.6974,70300.0
2006-04-11 09:50:00,51.71,51.72,51.62,51.62,51700.0,38.6899,38.6974,38.6226,38.6226,51700.0
2006-04-11 10:00:00,51.61,51.65,51.57,51.62,45700.0,38.6151,38.645,38.5852,38.6226,45700.0
2006-04-11 10:10:00,51.62,51.62,51.5,51.51,75200.0,38.6226,38.6226,38.5328,38.5403,75200.0
2006-04-11 10:20:00,51.51,51.53,51.21,51.35,243100.0,38.5403,38.5553,38.3158,38.4206,243100.0
2006-04-11 10:30:00,51.35,51.43,51.33,51.39,103300.0,38.4206,38.4804,38.4056,38.4505,103300.0
2006-04-11 10:40:00,51.39,51.42,51.3,51.35,170300.0,38.4505,38.473,38.3832,38.4206,170300.0
2006-04-11 10:50:00,51.35,51.4,51.32,51.37,65200.0,38.4206,38.458,38.3981,38.4355,65200.0
2006-04-11 11:00:00,51.37,51.43,51.37,51.42,33600.0,38.4355,38.4804,38.4355,38.473,33600.0
2006-04-11 11:10:00,51.41,51.45,51.41,51.44,46800.0,38.4655,38.4954,38.4655,38.4879,46800.0
2006-04-11 11:20:00,51.44,51.53,51.43,51.53,64700.0,38.4879,38.5553,38.4804,38.5553,64700.0
2006-04-11 11:30:00,51.52,51.54,51.5,51.51,47300.0,38.5478,38.5627,38.5328,38.5403,47300.0
2006-04-11 11:40:00,51.51,51.53,51.5,51.5,49100.0,38.5403,38.5553,38.5328,38.5328,49100.0
2006-04-11 11:50:00,51.51,51.52,51.47,51.5,58500.0,38.5403,38.5478,38.5104,38.5328,58500.0
2006-04-11 12:00:00,51.5,51.53,51.42,51.42,93500.0,38.5328,38.5553,38.473,38.473,93500.0
2006-04-11 12:10:00,51.42,51.46,51.37,51.41,76400.0,38.473,38.5029,38.4355,38.4655,76400.0
2006-04-11 12:20:00,51.43,51.44,51.35,51.36,60700.0,38.4804,38.4879,38.4206,38.4281,60700.0
2006-04-11 12:30:00,51.36,51.41,51.35,51.39,51600.0,38.4281,38.4655,38.4206,38.4505,51600.0
2006-04-11 12:40:00,51.38,51.42,51.38,51.41,40500.0,38.443,38.473,38.443,38.4655,40500.0
2006-04-11 12:50:00,51.41,51.42,51.38,51.4,85800.0,38.4655,38.473,38.443,38.458,85800.0
2006-04-11 13:00:00,51.4,51.45,51.39,51.43,62700.0,38.458,38.4954,38.4505,38.4804,62700.0
2006-04-11 13:10:00,51.43,51.44,51.38,51.38,56400.0,38.4804,38.4879,38.443,38.443,56400.0
2006-04-11 13:20:00,51.38,51.42,51.38,51.39,140300.0,38.443,38.473,38.443,38.4505,140300.0
2006-04-11 13:30:00,51.37,51.38,51.31,51.31,101600.0,38.4355,38.443,38.3907,38.3907,101600.0
2006-04-11 13:40:00,51.31,51.41,51.3,51.31,46600.0,38.3907,38.4655,38.3832,38.3907,46600.0
2006-04-11 13:50:00,51.31,51.35,51.3,51.32,75900.0,38.3907,38.4206,38.3832,38.3981,75900.0
2006-04-11 14:00:00,51.3,51.38,51.29,51.38,40700.0,38.3832,38.443,38.3757,38.443,40700.0
2006-04-11 14:10:00,51.38,51.38,51.3,51.31,45000.0,38.443,38.443,38.3832,38.3907,45000.0
2006-04-11 14:20:00,51.31,51.32,51.26,51.31,76800.0,38.3907,38.3981,38.3532,38.3907,76800.0
2006-04-11 14:30:00,51.3,51.38,51.3,51.34,33800.0,38.3832,38.443,38.3832,38.4131,33800.0
2006-04-11 14:40:00,51.35,51.37,51.25,51.26,95600.0,38.4206,38.4355,38.3458,38.3532,95600.0
2006-04-11 14:50:00,51.26,51.3,51.25,51.3,47800.0,38.3532,38.3832,38.3458,38.3832,47800.0
2006-04-11 15:00:00,51.29,51.29,51.25,51.25,67600.0,38.3757,38.3757,38.3458,38.3458,67600.0
2006-04-11 15:10:00,51.26,51.26,51.2,51.2,59400.0,38.3532,38.3532,38.3084,38.3084,59400.0
2006-04-11 15:20:00,51.21,51.21,51.12,51.14,131700.0,38.3158,38.3158,38.2485,38.2635,131700.0
2006-04-11 15:30:00,51.14,51.16,51.12,51.14,95000.0,38.2635,38.2784,38.2485,38.2635,95000.0
2006-04-11 15:40:00,51.13,51.16,51.11,51.14,111900.0,38.256,38.2784,38.241,38.2635,111900.0
2006-04-11 15:50:00,51.14,51.28,51.13,51.28,262600.0,38.2635,38.3682,38.256,38.3682,262600.0
2006-04-12 09:30:00,51.25,51.49,51.25,51.4,113200.0,38.3458,38.5253,38.3458,38.458,113200.0
2006-04-12 09:40:00,51.4,51.42,51.3,51.33,51600.0,38.458,38.473,38.3832,38.4056,51600.0
2006-04-12 09:50:00,51.33,51.39,51.33,51.37,39000.0,38.4056,38.4505,38.4056,38.4355,39000.0
2006-04-12 10:00:00,51.37,51.47,51.35,51.47,52600.0,38.4355,38.5104,38.4206,38.5104,52600.0
2006-04-12 10:10:00,51.45,51.49,51.44,51.45,54300.0,38.4954,38.5253,38.4879,38.4954,54300.0
2006-04-12 10:20:00,51.43,51.48,51.42,51.43,36400.0,38.4804,38.5179,38.473,38.4804,36400.0
2006-04-12 10:30:00,51.44,51.44,51.33,51.41,69800.0,38.4879,38.4879,38.4056,38.4655,69800.0
2006-04-12 10:40:00,51.41,51.48,51.33,51.35,66400.0,38.4655,38.5179,38.4056,38.4206,66400.0
2006-04-12 10:50:00,51.35,51.45,51.26,51.45,62800.0,38.4206,38.4954,38.3532,38.4954,62800.0
2006-04-12 11:00:00,51.45,51.46,51.39,51.41,36600.0,38.4954,38.5029,38.4505,38.4655,36600.0
2006-04-12 11:10:00,51.41,51.45,51.35,51.35,23300.0,38.4655,38.4954,38.4206,38.4206,23300.0
2006-04-12 11:20:00,51.36,51.42,51.35,51.4,34500.0,38.4281,38.473,38.4206,38.458,34500.0
2006-04-12 11:30:00,51.4,51.41,51.3,51.32,69600.0,38.458,38.4655,38.3832,38.3981,69600.0
2006-04-12 11:40:00,51.32,51.38,51.3,51.38,27600.0,38.3981,38.443,38.3832,38.443,27600.0
2006-04-12 11:50:00,51.37,51.39,51.31,51.31,25600.0,38.4355,38.4505,38.3907,38.3907,25600.0
2006-04-12 12:00:00,51.31,51.31,51.26,51.27,26400.0,38.3907,38.3907,38.3532,38.3607,26400.0
2006-04-12 12:10:00,51.22,51.3,51.21,51.29,79900.0,38.3233,38.3832,38.3158,38.3757,79900.0
2006-04-12 12:20:00,51.3,51.37,51.3,51.34,58000.0,38.3832,38.4355,38.3832,38.4131,58000.0
2006-04-12 12:30:00,51.35,51.41,51.33,51.37,28100.0,38.4206,38.4655,38.4056,38.4355,28100.0
2006-04-12 12:40:00,51.37,51.4,51.33,51.33,49700.0,38.4355,38.458,38.4056,38.4056,49700.0
2006-04-12 12:50:00,51.33,51.35,51.29,51.31,35700.0,38.4056,38.4206,38.3757,38.3907,35700.0
2006-04-12 13:00:00,51.32,51.35,51.28,51.28,32700.0,38.3981,38.4206,38.3682,38.3682,32700.0
2006-04-12 13:10:00,51.28,51.28,51.24,51.26,36800.0,38.3682,38.3682,38.3383,38.3532,36800.0
2006-04-12 13:20:00,51.24,51.26,51.23,51.24,48500.0,38.3383,38.3532,38.3308,38.3383,48500.0
2006-04-12 13:30:00,51.24,51.25,51.18,51.21,27500.0,38.3383,38.3458,38.2934,38.3158,27500.0
2006-04-12 13:40:00,51.23,51.23,51.13,51.16,58100.0,38.3308,38.3308,38.256,38.2784,58100.0
2006-04-12 13:50:00,51.16,51.17,51.12,51.15,40000.0,38.2784,38.2859,38.2485,38.2709,40000.0
2006-04-12 14:00:00,51.16,51.19,51.12,51.14,29600.0,38.2784,38.3009,38.2485,38.2635,29600.0
2006-04-12 14:10:00,51.13,51.17,51.12,51.15,24800.0,38.256,38.2859,38.2485,38.2709,24800.0
2006-04-12 14:20:00,51.17,51.18,51.1,51.13,38800.0,38.2859,38.2934,38.2335,38.256,38800.0
2006-04-12 14:30:00,51.12,51.14,51.1,51.14,36400.0,38.2485,38.2635,38.2335,38.2635,36400.0
2006-04-12 14:40:00,51.14,51.14,51.13,51.13,45600.0,38.2635,38.2635,38.256,38.256,45600.0
2006-04-12 14:50:00,51.13,51.14,51.11,51.11,57900.0,38.256,38.2635,38.241,38.241,57900.0
2006-04-12 15:00:00,51.11,51.13,51.11,51.13,39200.0,38.241,38.256,38.241,38.256,39200.0
2006-04-12 15:10:00,51.13,51.15,51.11,51.15,154700.0,38.256,38.2709,38.241,38.2709,154700.0
2006-04-12 15:20:00,51.15,51.23,51.14,51.22,113200.0,38.2709,38.3308,38.2635,38.3233,113200.0
2006-04-12 15:30:00,51.22,51.24,51.2,51.21,69000.0,38.3233,38.3383,38.3084,38.3158,69000.0
2006-04-12 15:40:00,51.21,51.23,51.17,51.21,59300.0,38.3158,38.3308,38.2859,38.3158,59300.0
2006-04-12 15:50:00,51.21,51.21,51.16,51.19,140600.0,38.3158,38.3158,38.2784,38.3009,140600.0
2006-04-13 09:30:00,51.2,51.2,51.05,51.05,108400.0,38.3084,38.3084,38.1961,38.1961,108400.0
2006-04-13 09:40:00,51.05,51.1,51.01,51.06,65800.0,38.1961,38.2335,38.1662,38.2036,65800.0
2006-04-13 09:50:00,51.04,51.19,51.04,51.11,78700.0,38.1886,38.3009,38.1886,38.241,78700.0
2006-04-13 10:00:00,51.1,51.26,51.09,51.21,54900.0,38.2335,38.3532,38.226,38.3158,54900.0
2006-04-13 10:10:00,51.22,51.23,51.07,51.11,177900.0,38.3233,38.3308,38.2111,38.241,177900.0
2006-04-13 10:20:00,51.09,51.12,51.07,51.09,60200.0,38.226,38.2485,38.2111,38.226,60200.0
2006-04-13 10:30:00,51.1,51.12,51.07,51.07,28600.0,38.2335,38.2485,38.2111,38.2111,28600.0
2006-04-13 10:40:00,51.09,51.17,51.08,51.17,63900.0,38.226,38.2859,38.2186,38.2859,63900.0
2006-04-13 10:50:00,51.18,51.25,51.16,51.24,96700.0,38.2934,38.3458,38.2784,38.3383,96700.0
2006-04-13 11:00:00,51.24,51.25,51.14,51.21,155700.0,38.3383,38.3458,38.2635,38.3158,155700.0
2006-04-13 11:10:00,51.2,51.28,51.15,51.21,123600.0,38.3084,38.3682,38.2709,38.3158,123600.0
2006-04-13 11:20:00,51.19,51.24,51.18,51.21,35900.0,38.3009,38.3383,38.2934,38.3158,35900.0
2006-04-13 11:30:00,51.2,51.22,51.08,51.09,39200.0,38.3084,38.3233,38.2186,38.226,39200.0
2006-04-13 11:40:00,51.09,51.14,51.09,51.14,47600.0,38.226,38.2635,38.226,38.2635,47600.0
2006-04-13 11:50:00,51.14,51.15,51.09,51.14,49400.0,38.2635,38.2709,38.226,38.2635,49400.0
2006-04-13 12:00:00,51.13,51.19,51.12,51.16,29100.0,38.256,38.3009,38.2485,38.2784,29100.0
2006-04-13 12:10:00,51.17,51.19,51.14,51.17,47000.0,38.2859,38.3009,38.2635,38.2859,47000.0
2006-04-13 12:20:00,51.16,51.19,51.14,51.14,47900.0,38.2784,38.3009,38.2635,38.2635,47900.0
2006-04-13 12:30:00,51.14,51.21,51.14,51.19,26500.0,38.2635,38.3158,38.2635,38.3009,26500.0
2006-04-13 12:40:00,51.19,51.2,51.14,51.15,44000.0,38.3009,38.3084,38.2635,38.2709,44000.0
2006-04-13 12:50:00,51.15,51.16,51.1,51.11,23700.0,38.2709,38.2784,38.2335,38.241,23700.0
2006-04-13 13:00:00,51.1,51.1,51.06,51.06,40000.0,38.2335,38.2335,38.2036,38.2036,40000.0
2006-04-13 13:10:00,51.07,51.07,51.04,51.06,48200.0,38.2111,38.2111,38.1886,38.2036,48200.0
2006-04-13 13:20:00,51.06,51.08,51.05,51.07,21900.0,38.2036,38.2186,38.1961,38.2111,21900.0
2006-04-13 13:30:00,51.07,51.07,51.04,51.04,17200.0,38.2111,38.2111,38.1886,38.1886,17200.0
2006-04-13 13:40:00,51.04,51.06,51.03,51.05,25100.0,38.1886,38.2036,38.1812,38.1961,25100.0
2006-04-13 13:50:00,51.04,51.08,51.0,51.04,92600.0,38.1886,38.2186,38.1587,38.1886,92600.0
2006-04-13 14:00:00,51.05,51.09,51.05,51.05,30700.0,38.1961,38.226,38.1961,38.1961,30700.0
2006-04-13 14:10:00,51.06,51.07,51.01,51.06,41800.0,38.2036,38.2111,38.1662,38.2036,41800.0
2006-04-13 14:20:00,51.06,51.08,51.05,51.07,28600.0,38.2036,38.2186,38.1961,38.2111,28600.0
2006-04-13 14:30:00,51.07,51.08,51.06,51.07,35000.0,38.2111,38.2186,38.2036,38.2111,35000.0
2006-04-13 14:40:00,51.07,51.07,51.02,51.03,87200.0,38.2111,38.2111,38.1737,38.1812,87200.0
2006-04-13 14:50:00,51.03,51.07,51.01,51.06,45400.0,38.1812,38.2111,38.1662,38.2036,45400.0
2006-04-13 15:00:00,51.06,51.11,51.06,51.08,41700.0,38.2036,38.241,38.2036,38.2186,41700.0
2006-04-13 15:10:00,51.09,51.13,51.06,51.13,60900.0,38.226,38.256,38.2036,38.256,60900.0
2006-04-13 15:20:00,51.13,51.15,51.12,51.13,54700.0,38.256,38.2709,38.2485,38.256,54700.0
2006-04-13 15:30:00,51.14,51.16,51.12,51.15,46000.0,38.2635,38.2784,38.2485,38.2709,46000.0
2006-04-13 15:40:00,51.16,51.2,51.16,51.2,64800.0,38.2784,38.3084,38.2784,38.3084,64800.0
2006-04-13 15:50:00,51.19,51.2,51.13,51.15,71000.0,38.3009,38.3084,38.256,38.2709,71000.0
2006-04-17 09:30:00,51.09,51.24,51.07,51.16,86900.0,38.226,38.3383,38.2111,38.2784,86900.0
2006-04-17 09:40:00,51.16,51.18,51.05,51.06,74800.0,38.2784,38.2934,38.1961,38.2036,74800.0
2006-04-17 09:50:00,51.06,51.08,50.97,50.97,67800.0,38.2036,38.2186,38.1363,38.1363,67800.0
2006-04-17 10:00:00,50.96,51.03,50.92,51.03,58500.0,38.1288,38.1812,38.0989,38.1812,58500.0
2006-04-17 10:10:00,51.03,51.1,51.0,51.07,41800.0,38.1812,38.2335,38.1587,38.2111,41800.0
2006-04-17 10:20:00,51.08,51.13,51.08,51.11,39600.0,38.2186,38.256,38.2186,38.241,39600.0
2006-04-17 10:30:00,51.11,51.18,51.1,51.17,247300.0,38.241,38.2934,38.2335,38.2859,247300.0
2006-04-17 10:40:00,51.16,51.18,51.14,51.15,99400.0,38.2784,38.2934,38.2635,38.2709,99400.0
2006-04-17 10:50:00,51.14,51.15,51.12,51.14,66900.0,38.2635,38.2709,38.2485,38.2635,66900.0
2006-04-17 11:00:00,51.14,51.25,51.14,51.23,56100.0,38.2635,38.3458,38.2635,38.3308,56100.0
2006-04-17 11:10:00,51.23,51.27,51.16,51.16,46400.0,38.3308,38.3607,38.2784,38.2784,46400.0
2006-04-17 11:20:00,51.16,51.22,51.13,51.2,64000.0,38.2784,38.3233,38.256,38.3084,64000.0
2006-04-17 11:30:00,51.2,51.21,51.17,51.17,39400.0,38.3084,38.3158,38.2859,38.2859,39400.0
2006-04-17 11:40:00,51.18,51.22,51.15,51.21,45400.0,38.2934,38.3233,38.2709,38.3158,45400.0
2006-04-17 11:50:00,51.22,51.32,51.2,51.31,54700.0,38.3233,38.3981,38.3084,38.3907,54700.0
2006-04-17 12:00:00,51.32,51.37,51.29,51.37,95000.0,38.3981,38.4355,38.3757,38.4355,95000.0
2006-04-17 12:10:00,51.36,51.41,51.34,51.35,64400.0,38.4281,38.4655,38.4131,38.4206,64400.0
2006-04-17 12:20:00,51.35,51.37,51.29,51.29,47100.0,38.4206,38.4355,38.3757,38.3757,47100.0
2006-04-17 12:30:00,51.29,51.29,51.18,51.23,85500.0,38.3757,38.3757,38.2934,38.3308,85500.0
2006-04-17 12:40:00,51.23,51.25,51.15,51.18,117400.0,38.3308,38.3458,38.2709,38.2934,117400.0
2006-04-17 12:50:00,51.17,51.2,51.12,51.19,91000.0,38.2859,38.3084,38.2485,38.3009,91000.0
2006-04-17 13:00:00,51.17,51.19,51.05,51.15,73400.0,38.2859,38.3009,38.1961,38.2709,73400.0
2006-04-17 13:10:00,51.13,51.17,51.1,51.15,55000.0,38.256,38.2859,38.2335,38.2709,55000.0
2006-04-17 13:20:00,51.15,51.18,51.1,51.17,68100.0,38.2709,38.2934,38.2335,38.2859,68100.0
2006-04-17 13:30:00,51.18,51.22,51.1,51.12,56500.0,38.2934,38.3233,38.2335,38.2485,56500.0
2006-04-17 13:40:00,51.11,51.16,51.09,51.12,35000.0,38.241,38.2784,38.226,38.2485,35000.0
2006-04-17 13:50:00,51.12,51.13,51.05,51.09,82800.0,38.2485,38.256,38.1961,38.226,82800.0
2006-04-17 14:00:00,51.1,51.1,51.05,51.08,110600.0,38.2335,38.2335,38.1961,38.2186,110600.0
2006-04-17 14:10:00,51.08,51.11,51.05,51.06,45500.0,38.2186,38.241,38.1961,38.2036,45500.0
2006-04-17 14:20:00,51.05,51.08,51.01,51.02,88200.0,38.1961,38.2186,38.1662,38.1737,88200.0
2006-04-17 14:30:00,51.02,51.05,51.01,51.02,75100.0,38.1737,38.1961,38.1662,38.1737,75100.0
2006-04-17 14:40:00,51.02,51.03,50.96,50.98,114200.0,38.1737,38.1812,38.1288,38.1437,114200.0
2006-04-17 14:50:00,50.98,50.98,50.93,50.95,49600.0,38.1437,38.1437,38.1063,38.1213,49600.0
2006-04-17 15:00:00,50.95,51.06,50.94,51.05,154000.0,38.1213,38.2036,38.1138,38.1961,154000.0
2006-04-17 15:10:00,51.06,51.07,51.0,51.0,142200.0,38.2036,38.2111,38.1587,38.1587,142200.0
2006-04-17 15:20:00,51.0,51.01,50.95,50.98,164200.0,38.1587,38.1662,38.1213,38.1437,164200.0
2006-04-17 15:30:00,50.98,51.1,50.98,51.05,258900.0,38.1437,38.2335,38.1437,38.1961,258900.0
2006-04-17 15:40:00,51.05,51.06,50.98,50.99,199200.0,38.1961,38.2036,38.1437,38.1512,199200.0
2006-04-17 15:50:00,50.99,51.01,50.95,51.0,170100.0,38.1512,38.1662,38.1213,38.1587,170100.0
2006-04-18 09:30:00,51.1,51.12,50.92,51.0,130400.0,38.2335,38.2485,38.0989,38.1587,130400.0
2006-04-18 09:40:00,50.99,51.08,50.98,51.06,236200.0,38.1512,38.2186,38.1437,38.2036,236200.0
2006-04-18 09:50:00,51.06,51.12,51.05,51.09,228400.0,38.2036,38.2485,38.1961,38.226,228400.0
2006-04-18 10:00:00,51.09,51.39,51.08,51.3,214200.0,38.226,38.4505,38.2186,38.3832,214200.0
2006-04-18 10:10:00,51.32,51.33,51.24,51.31,127500.0,38.3981,38.4056,38.3383,38.3907,127500.0
2006-04-18 10:20:00,51.31,51.31,51.27,51.29,126600.0,38.3907,38.3907,38.3607,38.3757,126600.0
2006-04-18 10:30:00,51.28,51.39,51.28,51.39,148700.0,38.3682,38.4505,38.3682,38.4505,148700.0
2006-04-18 10:40:00,51.4,51.44,51.35,51.35,108200.0,38.458,38.4879,38.4206,38.4206,108200.0
2006-04-18 10:50:00,51.36,51.39,51.35,51.37,56400.0,38.4281,38.4505,38.4206,38.4355,56400.0
2006-04-18 11:00:00,51.37,51.41,51.36,51.41,68600.0,38.4355,38.4655,38.4281,38.4655,68600.0
2006-04-18 11:10:00,51.41,51.5,51.4,51.49,111600.0,38.4655,38.5328,38.458,38.5253,111600.0
2006-04-18 11:20:00,51.5,51.52,51.46,51.51,181600.0,38.5328,38.5478,38.5029,38.5403,181600.0
2006-04-18 11:30:00,51.52,51.59,51.5,51.57,125900.0,38.5478,38.6002,38.5328,38.5852,125900.0
2006-04-18 11:40:00,51.58,51.75,51.57,51.75,193100.0,38.5927,38.7199,38.5852,38.7199,193100.0
2006-04-18 11:50:00,51.75,51.9,51.75,51.9,287800.0,38.7199,38.8321,38.7199,38.8321,287800.0
2006-04-18 12:00:00,51.89,51.9,51.85,51.89,90800.0,38.8246,38.8321,38.7947,38.8246,90800.0
2006-04-18 12:10:00,51.89,51.94,51.84,51.84,172100.0,38.8246,38.862,38.7872,38.7872,172100.0
2006-04-18 12:20:00,51.82,51.84,51.8,51.8,59400.0,38.7722,38.7872,38.7573,38.7573,59400.0
2006-04-18 12:30:00,51.79,51.79,51.74,51.75,75800.0,38.7498,38.7498,38.7124,38.7199,75800.0
2006-04-18 12:40:00,51.75,51.75,51.72,51.75,89600.0,38.7199,38.7199,38.6974,38.7199,89600.0
2006-04-18 12:50:00,51.74,51.83,51.73,51.83,85100.0,38.7124,38.7797,38.7049,38.7797,85100.0
2006-04-18 13:00:00,51.83,51.9,51.8,51.8,72800.0,38.7797,38.8321,38.7573,38.7573,72800.0
2006-04-18 13:10:00,51.81,51.81,51.75,51.75,42500.0,38.7648,38.7648,38.7199,38.7199,42500.0
2006-04-18 13:20:00,51.76,51.76,51.71,51.72,31600.0,38.7274,38.7274,38.6899,38.6974,31600.0
2006-04-18 13:30:00,51.73,51.73,51.67,51.7,39900.0,38.7049,38.7049,38.66,38.6825,39900.0
2006-04-18 13:40:00,51.71,51.71,51.61,51.61,66200.0,38.6899,38.6899,38.6151,38.6151,66200.0
2006-04-18 13:50:00,51.61,51.67,51.6,51.62,57000.0,38.6151,38.66,38.6076,38.6226,57000.0
2006-04-18 14:00:00,51.64,51.97,51.63,51.88,185800.0,38.6376,38.8845,38.6301,38.8171,185800.0
2006-04-18 14:10:00,51.86,51.92,51.82,51.91,134100.0,38.8022,38.8471,38.7722,38.8396,134100.0
2006-04-18 14:20:00,51.91,51.92,51.81,51.91,61100.0,38.8396,38.8471,38.7648,38.8396,61100.0
2006-04-18 14:30:00,51.92,51.96,51.88,51.89,75600.0,38.8471,38.877,38.8171,38.8246,75600.0
2006-04-18 14:40:00,51.89,51.97,51.84,51.93,77800.0,38.8246,38.8845,38.7872,38.8545,77800.0
2006-04-18 14:50:00,51.93,52.1,51.89,52.08,181500.0,38.8545,38.9817,38.8246,38.9668,181500.0
2006-04-18 15:00:00,52.09,52.11,52.05,52.06,114300.0,38.9743,38.9892,38.9443,38.9518,114300.0
2006-04-18 15:10:00,52.06,52.31,52.06,52.3,200100.0,38.9518,39.1389,38.9518,39.1314,200100.0
2006-04-18 15:20:00,52.31,52.34,52.23,52.26,130500.0,39.1389,39.1613,39.079,39.1015,130500.0
2006-04-18 15:30:00,52.25,52.26,52.19,52.26,180800.0,39.094,39.1015,39.0491,39.1015,180800.0
2006-04-18 15:40:00,52.26,52.31,52.25,52.3,299200.0,39.1015,39.1389,39.094,39.1314,299200.0
2006-04-18 15:50:00,52.3,52.32,52.25,52.29,282800.0,39.1314,39.1463,39.094,39.1239,282800.0
2006-04-19 09:30:00,52.3,52.33,52.2,52.28,139400.0,39.1314,39.1538,39.0566,39.1164,139400.0
2006-04-19 09:40:00,52.28,52.29,52.13,52.19,103800.0,39.1164,39.1239,39.0042,39.0491,103800.0
2006-04-19 09:50:00,52.2,52.27,52.17,52.2,165600.0,39.0566,39.1089,39.0341,39.0566,165600.0
2006-04-19 10:00:00,52.2,52.24,52.1,52.11,114600.0,39.0566,39.0865,38.9817,38.9892,114600.0
2006-04-19 10:10:00,52.1,52.1,51.91,52.0,101400.0,38.9817,38.9817,38.8396,38.9069,101400.0
2006-04-19 10:20:00,51.99,51.99,51.86,51.91,82600.0,38.8994,38.8994,38.8022,38.8396,82600.0
2006-04-19 10:30:00,51.9,51.9,51.76,51.82,100800.0,38.8321,38.8321,38.7274,38.7722,100800.0
2006-04-19 10:40:00,51.83,52.04,51.81,51.95,105800.0,38.7797,38.9368,38.7648,38.8695,105800.0
2006-04-19 10:50:00,51.95,52.01,51.87,51.88,84500.0,38.8695,38.9144,38.8097,38.8171,84500.0
2006-04-19 11:00:00,51.9,52.04,51.87,51.97,63100.0,38.8321,38.9368,38.8097,38.8845,63100.0
2006-04-19 11:10:00,51.97,51.99,51.88,51.9,58800.0,38.8845,38.8994,38.8171,38.8321,58800.0
2006-04-19 11:20:00,51.9,51.97,51.87,51.94,58500.0,38.8321,38.8845,38.8097,38.862,58500.0
2006-04-19 11:30:00,51.93,52.04,51.89,52.02,66000.0,38.8545,38.9368,38.8246,38.9219,66000.0
2006-04-19 11:40:00,52.03,52.05,51.96,52.02,70200.0,38.9294,38.9443,38.877,38.9219,70200.0
2006-04-19 11:50:00,52.03,52.1,51.97,52.07,49700.0,38.9294,38.9817,38.8845,38.9593,49700.0
2006-04-19 12:00:00,52.08,52.19,52.08,52.19,32400.0,38.9668,39.0491,38.9668,39.0491,32400.0
2006-04-19 12:10:00,52.18,52.23,52.17,52.19,60500.0,39.0416,39.079,39.0341,39.0491,60500.0
2006-04-19 12:20:00,52.18,52.23,52.14,52.14,41500.0,39.0416,39.079,39.0117,39.0117,41500.0
2006-04-19 12:30:00,52.16,52.22,52.15,52.19,29600.0,39.0266,39.0715,39.0192,39.0491,29600.0
2006-04-19 12:40:00,52.2,52.2,52.12,52.12,26000.0,39.0566,39.0566,38.9967,38.9967,26000.0
2006-04-19 12:50:00,52.12,52.14,52.06,52.13,36900.0,38.9967,39.0117,38.9518,39.0042,36900.0
2006-04-19 13:00:00,52.12,52.2,52.06,52.09,38100.0,38.9967,39.0566,38.9518,38.9743,38100.0
2006-04-19 13:10:00,52.1,52.16,52.08,52.11,39000.0,38.9817,39.0266,38.9668,38.9892,39000.0
2006-04-19 13:20:00,52.1,52.1,51.99,51.99,62000.0,38.9817,38.9817,38.8994,38.8994,62000.0
2006-04-19 13:30:00,52.0,52.1,51.99,52.01,46500.0,38.9069,38.9817,38.8994,38.9144,46500.0
2006-04-19 13:40:00,52.01,52.1,52.0,52.08,21300.0,38.9144,38.9817,38.9069,38.9668,21300.0
2006-04-19 13:50:00,52.07,52.14,52.0,52.06,34400.0,38.9593,39.0117,38.9069,38.9518,34400.0
2006-04-19 14:00:00,52.07,52.12,51.99,51.99,42200.0,38.9593,38.9967,38.8994,38.8994,42200.0
2006-04-19 14:10:00,52.01,52.08,51.91,51.98,107500.0,38.9144,38.9668,38.8396,38.892,107500.0
2006-04-19 14:20:00,51.99,52.06,51.96,52.02,38800.0,38.8994,38.9518,38.877,38.9219,38800.0
2006-04-19 14:30:00,52.01,52.01,51.96,51.98,38900.0,38.9144,38.9144,38.877,38.892,38900.0
2006-04-19 14:40:00,52.0,52.07,51.99,52.02,174600.0,38.9069,38.9593,38.8994,38.9219,174600.0
2006-04-19 14:50:00,52.02,52.05,51.98,52.03,130800.0,38.9219,38.9443,38.892,38.9294,130800.0
2006-04-19 15:00:00,52.0,52.04,51.98,51.99,76800.0,38.9069,38.9368,38.892,38.8994,76800.0
2006-04-19 15:10:00,51.98,52.04,51.96,51.97,74100.0,38.892,38.9368,38.877,38.8845,74100.0
2006-04-19 15:20:00,51.97,51.98,51.9,51.91,97600.0,38.8845,38.892,38.8321,38.8396,97600.0
2006-04-19 15:30:00,51.91,52.01,51.9,52.01,75400.0,38.8396,38.9144,38.8321,38.9144,75400.0
2006-04-19 15:40:00,52.0,52.01,51.94,51.98,132200.0,38.9069,38.9144,38.862,38.892,132200.0
2006-04-19 15:50:00,51.98,52.0,51.9,51.92,137200.0,38.892,38.9069,38.8321,38.8471,137200.0
2006-04-20 09:30:00,51.88,52.0,51.86,51.9,104000.0,38.8171,38.9069,38.8022,38.8321,104000.0
2006-04-20 09:40:00,51.9,52.02,51.86,51.96,59100.0,38.8321,38.9219,38.8022,38.877,59100.0
2006-04-20 09:50:00,51.96,52.04,51.92,51.97,75600.0,38.877,38.9368,38.8471,38.8845,75600.0
2006-04-20 10:00:00,51.96,52.04,51.91,51.98,92600.0,38.877,38.9368,38.8396,38.892,92600.0
2006-04-20 10:10:00,51.97,52.09,51.93,52.03,79500.0,38.8845,38.9743,38.8545,38.9294,79500.0
2006-04-20 10:20:00,52.04,52.38,52.04,52.33,184200.0,38.9368,39.1912,38.9368,39.1538,184200.0
2006-04-20 10:30:00,52.32,52.33,52.2,52.27,71800.0,39.1463,39.1538,39.0566,39.1089,71800.0
2006-04-20 10:40:00,52.27,52.41,52.15,52.38,120500.0,39.1089,39.2137,39.0192,39.1912,120500.0
2006-04-20 10:50:00,52.39,52.45,52.21,52.38,132400.0,39.1987,39.2436,39.064,39.1912,132400.0
2006-04-20 11:00:00,52.38,52.46,52.36,52.43,104000.0,39.1912,39.2511,39.1763,39.2287,104000.0
2006-04-20 11:10:00,52.43,52.43,52.23,52.33,119900.0,39.2287,39.2287,39.079,39.1538,119900.0
2006-04-20 11:20:00,52.33,52.41,52.31,52.38,95800.0,39.1538,39.2137,39.1389,39.1912,95800.0
2006-04-20 11:30:00,52.39,52.44,52.34,52.39,120800.0,39.1987,39.2361,39.1613,39.1987,120800.0
2006-04-20 11:40:00,52.39,52.4,52.3,52.3,131500.0,39.1987,39.2062,39.1314,39.1314,131500.0
2006-04-20 11:50:00,52.3,52.4,52.3,52.4,61900.0,39.1314,39.2062,39.1314,39.2062,61900.0
2006-04-20 12:00:00,52.4,52.43,52.34,52.39,125300.0,39.2062,39.2287,39.1613,39.1987,125300.0
2006-04-20 12:10:00,52.4,52.5,52.37,52.48,84900.0,39.2062,39.281,39.1838,39.2661,84900.0
2006-04-20 12:20:00,52.48,52.51,52.45,52.47,94500.0,39.2661,39.2885,39.2436,39.2586,94500.0
2006-04-20 12:30:00,52.48,52.5,52.44,52.48,56000.0,39.2661,39.281,39.2361,39.2661,56000.0
2006-04-20 12:40:00,52.47,52.5,52.45,52.49,41700.0,39.2586,39.281,39.2436,39.2735,41700.0
2006-04-20 12:50:00,52.48,52.5,52.44,52.5,29800.0,39.2661,39.281,39.2361,39.281,29800.0
2006-04-20 13:00:00,52.5,52.51,52.45,52.48,45500.0,39.281,39.2885,39.2436,39.2661,45500.0
2006-04-20 13:10:00,52.48,52.48,52.4,52.41,36100.0,39.2661,39.2661,39.2062,39.2137,36100.0
2006-04-20 13:20:00,52.43,52.48,52.35,52.47,68300.0,39.2287,39.2661,39.1688,39.2586,68300.0
2006-04-20 13:30:00,52.48,52.48,52.42,52.43,35200.0,39.2661,39.2661,39.2212,39.2287,35200.0
2006-04-20 13:40:00,52.44,52.46,52.41,52.46,46700.0,39.2361,39.2511,39.2137,39.2511,46700.0
2006-04-20 13:50:00,52.46,52.5,52.45,52.47,31000.0,39.2511,39.281,39.2436,39.2586,31000.0
2006-04-20 14:00:00,52.48,52.53,52.46,52.49,39400.0,39.2661,39.3035,39.2511,39.2735,39400.0
2006-04-20 14:10:00,52.48,52.51,52.4,52.42,29300.0,39.2661,39.2885,39.2062,39.2212,29300.0
2006-04-20 14:20:00,52.42,52.49,52.41,52.48,35800.0,39.2212,39.2735,39.2137,39.2661,35800.0
2006-04-20 14:30:00,52.49,52.54,52.46,52.46,68300.0,39.2735,39.311,39.2511,39.2511,68300.0
2006-04-20 14:40:00,52.47,52.5,52.42,52.49,76900.0,39.2586,39.281,39.2212,39.2735,76900.0
2006-04-20 14:50:00,52.47,52.63,52.45,52.56,106000.0,39.2586,39.3783,39.2436,39.3259,106000.0
2006-04-20 15:00:00,52.57,52.6,52.52,52.56,135200.0,39.3334,39.3558,39.296,39.3259,135200.0
2006-04-20 15:10:00,52.56,52.57,52.52,52.53,76000.0,39.3259,39.3334,39.296,39.3035,76000.0
2006-04-20 15:20:00,52.53,52.56,52.46,52.49,64800.0,39.3035,39.3259,39.2511,39.2735,64800.0
2006-04-20 15:30:00,52.5,52.53,52.47,52.47,84400.0,39.281,39.3035,39.2586,39.2586,84400.0
2006-04-20 15:40:00,52.47,52.51,52.45,52.51,161900.0,39.2586,39.2885,39.2436,39.2885,161900.0
2006-04-20 15:50:00,52.51,52.54,52.45,52.49,397100.0,39.2885,39.311,39.2436,39.2735,397100.0
2006-04-21 09:30:00,52.73,52.88,52.54,52.66,566900.0,39.4531,39.5653,39.311,39.4007,566900.0
2006-04-21 09:40:00,52.66,52.73,52.53,52.64,242700.0,39.4007,39.4531,39.3035,39.3858,242700.0
2006-04-21 09:50:00,52.6,52.73,52.56,52.71,174400.0,39.3558,39.4531,39.3259,39.4381,174400.0
2006-04-21 10:00:00,52.71,52.75,52.62,52.73,241300.0,39.4381,39.4681,39.3708,39.4531,241300.0
2006-04-21 10:10:00,52.74,52.86,52.73,52.76,75700.0,39.4606,39.5504,39.4531,39.4756,75700.0
2006-04-21 10:20:00,52.76,52.87,52.71,52.87,202900.0,39.4756,39.5579,39.4381,39.5579,202900.0
2006-04-21 10:30:00,52.86,52.87,52.68,52.77,282000.0,39.5504,39.5579,39.4157,39.483,282000.0
2006-04-21 10:40:00,52.78,52.87,52.76,52.8,52300.0,39.4905,39.5579,39.4756,39.5055,52300.0
2006-04-21 10:50:00,52.8,52.87,52.74,52.85,188500.0,39.5055,39.5579,39.4606,39.5429,188500.0
2006-04-21 11:00:00,52.85,52.98,52.84,52.98,151400.0,39.5429,39.6402,39.5354,39.6402,151400.0
2006-04-21 11:10:00,52.97,52.98,52.88,52.9,88400.0,39.6327,39.6402,39.5653,39.5803,88400.0
2006-04-21 11:20:00,52.91,52.98,52.9,52.9,99300.0,39.5878,39.6402,39.5803,39.5803,99300.0
2006-04-21 11:30:00,52.9,52.91,52.84,52.87,139900.0,39.5803,39.5878,39.5354,39.5579,139900.0
2006-04-21 11:40:00,52.88,52.91,52.82,52.86,196900.0,39.5653,39.5878,39.5205,39.5504,196900.0
2006-04-21 11:50:00,52.86,52.88,52.75,52.81,116000.0,39.5504,39.5653,39.4681,39.513,116000.0
2006-04-21 12:00:00,52.81,52.84,52.74,52.74,67000.0,39.513,39.5354,39.4606,39.4606,67000.0
2006-04-21 12:10:00,52.74,52.75,52.67,52.72,95400.0,39.4606,39.4681,39.4082,39.4456,95400.0
2006-04-21 12:20:00,52.72,52.75,52.71,52.73,38900.0,39.4456,39.4681,39.4381,39.4531,38900.0
2006-04-21 12:30:00,52.73,52.75,52.7,52.72,54700.0,39.4531,39.4681,39.4307,39.4456,54700.0
2006-04-21 12:40:00,52.71,52.76,52.7,52.76,111400.0,39.4381,39.4756,39.4307,39.4756,111400.0
2006-04-21 12:50:00,52.76,52.85,52.7,52.74,655800.0,39.4756,39.5429,39.4307,39.4606,655800.0
2006-04-21 13:00:00,52.74,52.74,52.69,52.7,37300.0,39.4606,39.4606,39.4232,39.4307,37300.0
2006-04-21 13:10:00,52.71,52.73,52.66,52.66,36600.0,39.4381,39.4531,39.4007,39.4007,36600.0
2006-04-21 13:20:00,52.67,52.67,52.63,52.63,43800.0,39.4082,39.4082,39.3783,39.3783,43800.0
2006-04-21 13:30:00,52.63,52.64,52.55,52.57,545900.0,39.3783,39.3858,39.3184,39.3334,545900.0
2006-04-21 13:40:00,52.57,52.6,52.52,52.52,89600.0,39.3334,39.3558,39.296,39.296,89600.0
2006-04-21 13:50:00,52.52,52.56,52.4,52.41,219200.0,39.296,39.3259,39.2062,39.2137,219200.0
2006-04-21 14:00:00,52.41,52.45,52.35,52.37,101100.0,39.2137,39.2436,39.1688,39.1838,101100.0
2006-04-21 14:10:00,52.37,52.38,52.31,52.37,118700.0,39.1838,39.1912,39.1389,39.1838,118700.0
2006-04-21 14:20:00,52.36,52.39,52.17,52.2,150200.0,39.1763,39.1987,39.0341,39.0566,150200.0
2006-04-21 14:30:00,52.2,52.3,52.19,52.29,111900.0,39.0566,39.1314,39.0491,39.1239,111900.0
2006-04-21 14:40:00,52.29,52.3,52.21,52.28,109000.0,39.1239,39.1314,39.064,39.1164,109000.0
2006-04-21 14:50:00,52.28,52.34,52.25,52.25,273800.0,39.1164,39.1613,39.094,39.094,273800.0
2006-04-21 15:00:00,52.26,52.33,52.22,52.26,105600.0,39.1015,39.1538,39.0715,39.1015,105600.0
2006-04-21 15:10:00,52.26,52.31,52.22,52.25,114400.0,39.1015,39.1389,39.0715,39.094,114400.0
2006-04-21 15:20:00,52.25,52.3,52.19,52.19,175800.0,39.094,39.1314,39.0491,39.0491,175800.0
2006-04-21 15:30:00,52.2,52.29,52.19,52.24,173900.0,39.0566,39.1239,39.0491,39.0865,173900.0
2006-04-21 15:40:00,52.22,52.36,52.22,52.36,234100.0,39.0715,39.1763,39.0715,39.1763,234100.0
2006-04-21 15:50:00,52.35,52.38,52.26,52.28,258100.0,39.1688,39.1912,39.1015,39.1164,258100.0
2006-04-24 09:30:00,52.2,52.6,52.2,52.6,435900.0,39.0566,39.3558,39.0566,39.3558,435900.0
2006-04-24 09:40:00,52.6,52.63,52.05,52.06,403400.0,39.3558,39.3783,38.9443,38.9518,403400.0
2006-04-24 09:50:00,52.07,52.16,51.68,51.75,293100.0,38.9593,39.0266,38.6675,38.7199,293100.0
2006-04-24 10:00:00,51.74,51.75,51.5,51.68,331700.0,38.7124,38.7199,38.5328,38.6675,331700.0
2006-04-24 10:10:00,51.69,51.7,51.6,51.63,185700.0,38.675,38.6825,38.6076,38.6301,185700.0
2006-04-24 10:20:00,51.63,51.71,51.62,51.7,178500.0,38.6301,38.6899,38.6226,38.6825,178500.0
2006-04-24 10:30:00,51.7,51.83,51.68,51.74,135400.0,38.6825,38.7797,38.6675,38.7124,135400.0
2006-04-24 10:40:00,51.74,51.84,51.74,51.77,117300.0,38.7124,38.7872,38.7124,38.7348,117300.0
2006-04-24 10:50:00,51.79,51.8,51.67,51.77,73200.0,38.7498,38.7573,38.66,38.7348,73200.0
2006-04-24 11:00:00,51.79,51.79,51.64,51.66,86500.0,38.7498,38.7498,38.6376,38.6525,86500.0
2006-04-24 11:10:00,51.67,51.72,51.59,51.61,158900.0,38.66,38.6974,38.6002,38.6151,158900.0
2006-04-24 11:20:00,51.61,51.65,51.57,51.62,103900.0,38.6151,38.645,38.5852,38.6226,103900.0
2006-04-24 11:30:00,51.63,51.67,51.59,51.66,201100.0,38.6301,38.66,38.6002,38.6525,201100.0
2006-04-24 11:40:00,51.66,51.74,51.65,51.74,79000.0,38.6525,38.7124,38.645,38.7124,79000.0
2006-04-24 11:50:00,51.73,51.89,51.72,51.88,126400.0,38.7049,38.8246,38.6974,38.8171,126400.0
2006-04-24 12:00:00,51.88,51.97,51.88,51.96,234600.0,38.8171,38.8845,38.8171,38.877,234600.0
2006-04-24 12:10:00,51.96,52.0,51.94,51.98,120400.0,38.877,38.9069,38.862,38.892,120400.0
2006-04-24 12:20:00,51.99,51.99,51.89,51.96,67000.0,38.8994,38.8994,38.8246,38.877,67000.0
2006-04-24 12:30:00,51.97,51.98,51.89,51.9,52800.0,38.8845,38.892,38.8246,38.8321,52800.0
2006-04-24 12:40:00,51.91,51.91,51.86,51.9,62700.0,38.8396,38.8396,38.8022,38.8321,62700.0
2006-04-24 12:50:00,51.9,51.9,51.86,51.86,74200.0,38.8321,38.8321,38.8022,38.8022,74200.0
2006-04-24 13:00:00,51.85,51.86,51.6,51.68,201500.0,38.7947,38.8022,38.6076,38.6675,201500.0
2006-04-24 13:10:00,51.69,51.75,51.65,51.73,173600.0,38.675,38.7199,38.645,38.7049,173600.0
2006-04-24 13:20:00,51.74,51.85,51.73,51.8,50800.0,38.7124,38.7947,38.7049,38.7573,50800.0
2006-04-24 13:30:00,51.8,51.82,51.75,51.8,66000.0,38.7573,38.7722,38.7199,38.7573,66000.0
2006-04-24 13:40:00,51.79,51.84,51.77,51.8,46200.0,38.7498,38.7872,38.7348,38.7573,46200.0
2006-04-24 13:50:00,51.8,51.8,51.74,51.77,57900.0,38.7573,38.7573,38.7124,38.7348,57900.0
2006-04-24 14:00:00,51.77,51.82,51.73,51.73,55900.0,38.7348,38.7722,38.7049,38.7049,55900.0
2006-04-24 14:10:00,51.74,51.75,51.7,51.73,57500.0,38.7124,38.7199,38.6825,38.7049,57500.0
2006-04-24 14:20:00,51.75,51.75,51.69,51.69,78600.0,38.7199,38.7199,38.675,38.675,78600.0
2006-04-24 14:30:00,51.69,51.73,51.66,51.72,66800.0,38.675,38.7049,38.6525,38.6974,66800.0
2006-04-24 14:40:00,51.72,51.74,51.64,51.65,76500.0,38.6974,38.7124,38.6376,38.645,76500.0
2006-04-24 14:50:00,51.65,51.66,51.6,51.64,109500.0,38.645,38.6525,38.6076,38.6376,109500.0
2006-04-24 15:00:00,51.65,51.66,51.61,51.64,97900.0,38.645,38.6525,38.6151,38.6376,97900.0
2006-04-24 15:10:00,51.65,51.66,51.62,51.63,56500.0,38.645,38.6525,38.6226,38.6301,56500.0
2006-04-24 15:20:00,51.63,51.68,51.59,51.66,67100.0,38.6301,38.6675,38.6002,38.6525,67100.0
2006-04-24 15:30:00,51.66,51.85,51.65,51.84,174800.0,38.6525,38.7947,38.645,38.7872,174800.0
2006-04-24 15:40:00,51.85,51.99,51.82,51.98,178300.0,38.7947,38.8994,38.7722,38.892,178300.0
2006-04-24 15:50:00,51.98,51.99,51.77,51.79,229000.0,38.892,38.8994,38.7348,38.7498,229000.0
2006-04-25 09:30:00,51.77,51.8,51.65,51.76,228600.0,38.7348,38.7573,38.645,38.7274,228600.0
2006-04-25 09:40:00,51.76,51.85,51.73,51.78,152100.0,38.7274,38.7947,38.7049,38.7423,152100.0
2006-04-25 09:50:00,51.79,51.8,51.75,51.78,82000.0,38.7498,38.7573,38.7199,38.7423,82000.0
2006-04-25 10:00:00,51.78,51.81,51.68,51.69,164500.0,38.7423,38.7648,38.6675,38.675,164500.0
2006-04-25 10:10:00,51.69,51.74,51.65,51.65,91200.0,38.675,38.7124,38.645,38.645,91200.0
2006-04-25 10:20:00,51.66,51.67,51.55,51.6,126600.0,38.6525,38.66,38.5702,38.6076,126600.0
2006-04-25 10:30:00,51.6,51.72,51.58,51.65,79700.0,38.6076,38.6974,38.5927,38.645,79700.0
2006-04-25 10:40:00,51.66,51.75,51.63,51.73,101300.0,38.6525,38.7199,38.6301,38.7049,101300.0
2006-04-25 10:50:00,51.73,51.75,51.67,51.71,88600.0,38.7049,38.7199,38.66,38.6899,88600.0
2006-04-25 11:00:00,51.72,51.75,51.66,51.7,122400.0,38.6974,38.7199,38.6525,38.6825,122400.0
2006-04-25 11:10:00,51.7,51.7,51.63,51.63,122700.0,38.6825,38.6825,38.6301,38.6301,122700.0
2006-04-25 11:20:00,51.63,51.7,51.63,51.64,112000.0,38.6301,38.6825,38.6301,38.6376,112000.0
2006-04-25 11:30:00,51.63,51.63,51.55,51.55,125100.0,38.6301,38.6301,38.5702,38.5702,125100.0
2006-04-25 11:40:00,51.53,51.55,51.48,51.49,159700.0,38.5553,38.5702,38.5179,38.5253,159700.0
2006-04-25 11:50:00,51.49,51.55,51.45,51.5,74800.0,38.5253,38.5702,38.4954,38.5328,74800.0
2006-04-25 12:00:00,51.5,51.52,51.42,51.48,83500.0,38.5328,38.5478,38.473,38.5179,83500.0
2006-04-25 12:10:00,51.49,51.51,51.46,51.51,69900.0,38.5253,38.5403,38.5029,38.5403,69900.0
2006-04-25 12:20:00,51.51,51.6,51.51,51.6,176100.0,38.5403,38.6076,38.5403,38.6076,176100.0
2006-04-25 12:30:00,51.6,51.65,51.6,51.62,49000.0,38.6076,38.645,38.6076,38.6226,49000.0
2006-04-25 12:40:00,51.62,51.64,51.56,51.57,39600.0,38.6226,38.6376,38.5777,38.5852,39600.0
2006-04-25 12:50:00,51.57,51.61,51.55,51.6,29600.0,38.5852,38.6151,38.5702,38.6076,29600.0
2006-04-25 13:00:00,51.61,51.61,51.48,51.49,79100.0,38.6151,38.6151,38.5179,38.5253,79100.0
2006-04-25 13:10:00,51.49,51.55,51.45,51.5,106000.0,38.5253,38.5702,38.4954,38.5328,106000.0
2006-04-25 13:20:00,51.49,51.5,51.38,51.47,68000.0,38.5253,38.5328,38.443,38.5104,68000.0
2006-04-25 13:30:00,51.46,51.5,51.41,51.46,67300.0,38.5029,38.5328,38.4655,38.5029,67300.0
2006-04-25 13:40:00,51.47,51.47,51.38,51.42,89900.0,38.5104,38.5104,38.443,38.473,89900.0
2006-04-25 13:50:00,51.41,51.45,51.38,51.39,50600.0,38.4655,38.4954,38.443,38.4505,50600.0
2006-04-25 14:00:00,51.38,51.4,51.33,51.39,61500.0,38.443,38.458,38.4056,38.4505,61500.0
2006-04-25 14:10:00,51.39,51.5,51.39,51.49,48100.0,38.4505,38.5328,38.4505,38.5253,48100.0
2006-04-25 14:20:00,51.49,51.5,51.43,51.43,74200.0,38.5253,38.5328,38.4804,38.4804,74200.0
2006-04-25 14:30:00,51.43,51.45,51.37,51.37,69800.0,38.4804,38.4954,38.4355,38.4355,69800.0
2006-04-25 14:40:00,51.37,51.45,51.37,51.42,77700.0,38.4355,38.4954,38.4355,38.473,77700.0
2006-04-25 14:50:00,51.42,51.43,51.25,51.27,172800.0,38.473,38.4804,38.3458,38.3607,172800.0
2006-04-25 15:00:00,51.27,51.3,51.23,51.24,116100.0,38.3607,38.3832,38.3308,38.3383,116100.0
2006-04-25 15:10:00,51.24,51.26,51.18,51.24,162400.0,38.3383,38.3532,38.2934,38.3383,162400.0
2006-04-25 15:20:00,51.23,51.29,51.23,51.29,108300.0,38.3308,38.3757,38.3308,38.3757,108300.0
2006-04-25 15:30:00,51.29,51.36,51.28,51.31,217800.0,38.3757,38.4281,38.3682,38.3907,217800.0
2006-04-25 15:40:00,51.29,51.32,51.23,51.3,277300.0,38.3757,38.3981,38.3308,38.3832,277300.0
2006-04-25 15:50:00,51.3,51.34,51.29,51.31,201400.0,38.3832,38.4131,38.3757,38.3907,201400.0
2006-04-26 09:30:00,51.5,51.71,51.5,51.61,159500.0,38.5328,38.6899,38.5328,38.6151,159500.0
2006-04-26 09:40:00,51.6,51.63,51.54,51.56,185200.0,38.6076,38.6301,38.5627,38.5777,185200.0
2006-04-26 09:50:00,51.57,51.68,51.55,51.61,230200.0,38.5852,38.6675,38.5702,38.6151,230200.0
2006-04-26 10:00:00,51.6,51.87,51.55,51.86,259400.0,38.6076,38.8097,38.5702,38.8022,259400.0
2006-04-26 10:10:00,51.87,51.93,51.79,51.88,591800.0,38.8097,38.8545,38.7498,38.8171,591800.0
2006-04-26 10:20:00,51.87,51.9,51.86,51.89,247700.0,38.8097,38.8321,38.8022,38.8246,247700.0
2006-04-26 10:30:00,51.89,51.95,51.88,51.88,131700.0,38.8246,38.8695,38.8171,38.8171,131700.0
2006-04-26 10:40:00,51.88,51.91,51.86,51.9,253200.0,38.8171,38.8396,38.8022,38.8321,253200.0
2006-04-26 10:50:00,51.9,51.95,51.88,51.88,422000.0,38.8321,38.8695,38.8171,38.8171,422000.0
2006-04-26 11:00:00,51.89,51.92,51.84,51.87,115700.0,38.8246,38.8471,38.7872,38.8097,115700.0
2006-04-26 11:10:00,51.86,51.9,51.83,51.84,60100.0,38.8022,38.8321,38.7797,38.7872,60100.0
2006-04-26 11:20:00,51.83,51.85,51.65,51.67,98300.0,38.7797,38.7947,38.645,38.66,98300.0
2006-04-26 11:30:00,51.69,51.78,51.69,51.75,63100.0,38.675,38.7423,38.675,38.7199,63100.0
2006-04-26 11:40:00,51.75,51.79,51.71,51.72,40800.0,38.7199,38.7498,38.6899,38.6974,40800.0
2006-04-26 11:50:00,51.7,51.77,51.65,51.68,267800.0,38.6825,38.7348,38.645,38.6675,267800.0
2006-04-26 12:00:00,51.68,51.7,51.66,51.67,56300.0,38.6675,38.6825,38.6525,38.66,56300.0
2006-04-26 12:10:00,51.66,51.71,51.66,51.68,96500.0,38.6525,38.6899,38.6525,38.6675,96500.0
2006-04-26 12:20:00,51.68,51.73,51.66,51.68,30100.0,38.6675,38.7049,38.6525,38.6675,30100.0
2006-04-26 12:30:00,51.67,51.73,51.67,51.71,26200.0,38.66,38.7049,38.66,38.6899,26200.0
2006-04-26 12:40:00,51.71,51.72,51.68,51.7,72000.0,38.6899,38.6974,38.6675,38.6825,72000.0
2006-04-26 12:50:00,51.71,51.71,51.69,51.7,29000.0,38.6899,38.6899,38.675,38.6825,29000.0
2006-04-26 13:00:00,51.7,51.7,51.68,51.69,56800.0,38.6825,38.6825,38.6675,38.675,56800.0
2006-04-26 13:10:00,51.68,51.73,51.67,51.69,47100.0,38.6675,38.7049,38.66,38.675,47100.0
2006-04-26 13:20:00,51.68,51.7,51.62,51.63,44800.0,38.6675,38.6825,38.6226,38.6301,44800.0
2006-04-26 13:30:00,51.63,51.7,51.6,51.68,40600.0,38.6301,38.6825,38.6076,38.6675,40600.0
2006-04-26 13:40:00,51.69,51.7,51.68,51.69,69400.0,38.675,38.6825,38.6675,38.675,69400.0
2006-04-26 13:50:00,51.7,51.75,51.7,51.75,72500.0,38.6825,38.7199,38.6825,38.7199,72500.0
2006-04-26 14:00:00,51.75,51.76,51.66,51.68,88400.0,38.7199,38.7274,38.6525,38.6675,88400.0
2006-04-26 14:10:00,51.69,51.72,51.65,51.71,46600.0,38.675,38.6974,38.645,38.6899,46600.0
2006-04-26 14:20:00,51.7,51.7,51.61,51.67,40500.0,38.6825,38.6825,38.6151,38.66,40500.0
2006-04-26 14:30:00,51.67,51.69,51.61,51.63,33000.0,38.66,38.675,38.6151,38.6301,33000.0
2006-04-26 14:40:00,51.64,51.64,51.58,51.58,45600.0,38.6376,38.6376,38.5927,38.5927,45600.0
2006-04-26 14:50:00,51.57,51.6,51.55,51.57,148900.0,38.5852,38.6076,38.5702,38.5852,148900.0
2006-04-26 15:00:00,51.57,51.63,51.56,51.57,73800.0,38.5852,38.6301,38.5777,38.5852,73800.0
2006-04-26 15:10:00,51.58,51.62,51.48,51.61,102800.0,38.5927,38.6226,38.5179,38.6151,102800.0
2006-04-26 15:20:00,51.62,51.66,51.58,51.63,158600.0,38.6226,38.6525,38.5927,38.6301,158600.0
2006-04-26 15:30:00,51.62,51.76,51.62,51.72,94800.0,38.6226,38.7274,38.6226,38.6974,94800.0
2006-04-26 15:40:00,51.71,51.85,51.71,51.82,84100.0,38.6899,38.7947,38.6899,38.7722,84100.0
2006-04-26 15:50:00,51.82,51.9,51.81,51.89,215700.0,38.7722,38.8321,38.7648,38.8246,215700.0
2006-04-27 09:30:00,52.0,52.03,51.94,51.95,286100.0,38.9069,38.9294,38.862,38.8695,286100.0
2006-04-27 09:40:00,51.93,52.07,51.93,52.07,214700.0,38.8545,38.9593,38.8545,38.9593,214700.0
2006-04-27 09:50:00,52.06,52.09,51.97,52.08,126500.0,38.9518,38.9743,38.8845,38.9668,126500.0
2006-04-27 10:00:00,52.08,52.62,52.08,52.58,316700.0,38.9668,39.3708,38.9668,39.3409,316700.0
2006-04-27 10:10:00,52.58,52.8,52.57,52.63,208300.0,39.3409,39.5055,39.3334,39.3783,208300.0
2006-04-27 10:20:00,52.62,52.62,52.5,52.55,149000.0,39.3708,39.3708,39.281,39.3184,149000.0
2006-04-27 10:30:00,52.54,52.61,52.46,52.52,216600.0,39.311,39.3633,39.2511,39.296,216600.0
2006-04-27 10:40:00,52.52,52.55,52.37,52.5,144000.0,39.296,39.3184,39.1838,39.281,144000.0
2006-04-27 10:50:00,52.5,52.63,52.46,52.54,85700.0,39.281,39.3783,39.2511,39.311,85700.0
2006-04-27 11:00:00,52.55,52.64,52.52,52.6,144200.0,39.3184,39.3858,39.296,39.3558,144200.0
2006-04-27 11:10:00,52.58,52.65,52.52,52.55,104500.0,39.3409,39.3933,39.296,39.3184,104500.0
2006-04-27 11:20:00,52.55,52.69,52.55,52.67,114400.0,39.3184,39.4232,39.3184,39.4082,114400.0
2006-04-27 11:30:00,52.68,52.69,52.59,52.64,257400.0,39.4157,39.4232,39.3484,39.3858,257400.0
2006-04-27 11:40:00,52.66,52.7,52.59,52.68,288600.0,39.4007,39.4307,39.3484,39.4157,288600.0
2006-04-27 11:50:00,52.69,52.78,52.65,52.69,119700.0,39.4232,39.4905,39.3933,39.4232,119700.0
2006-04-27 12:00:00,52.7,52.8,52.7,52.71,162200.0,39.4307,39.5055,39.4307,39.4381,162200.0
2006-04-27 12:10:00,52.69,52.79,52.69,52.77,122900.0,39.4232,39.498,39.4232,39.483,122900.0
2006-04-27 12:20:00,52.77,52.78,52.66,52.69,132200.0,39.483,39.4905,39.4007,39.4232,132200.0
2006-04-27 12:30:00,52.7,52.75,52.67,52.7,109700.0,39.4307,39.4681,39.4082,39.4307,109700.0
2006-04-27 12:40:00,52.71,52.75,52.7,52.72,143200.0,39.4381,39.4681,39.4307,39.4456,143200.0
2006-04-27 12:50:00,52.73,52.74,52.69,52.73,187500.0,39.4531,39.4606,39.4232,39.4531,187500.0
2006-04-27 13:00:00,52.72,52.74,52.69,52.72,306800.0,39.4456,39.4606,39.4232,39.4456,306800.0
2006-04-27 13:10:00,52.73,52.74,52.65,52.67,158600.0,39.4531,39.4606,39.3933,39.4082,158600.0
2006-04-27 13:20:00,52.67,52.85,52.66,52.79,244900.0,39.4082,39.5429,39.4007,39.498,244900.0
2006-04-27 13:30:00,52.8,52.83,52.77,52.83,107900.0,39.5055,39.5279,39.483,39.5279,107900.0
2006-04-27 13:40:00,52.83,52.88,52.82,52.85,75100.0,39.5279,39.5653,39.5205,39.5429,75100.0
2006-04-27 13:50:00,52.84,52.98,52.82,52.97,135000.0,39.5354,39.6402,39.5205,39.6327,135000.0
2006-04-27 14:00:00,52.98,53.04,52.93,53.04,278400.0,39.6402,39.6851,39.6028,39.6851,278400.0
2006-04-27 14:10:00,53.04,53.07,53.0,53.05,379600.0,39.6851,39.7075,39.6551,39.6925,379600.0
2006-04-27 14:20:00,53.05,53.12,53.05,53.12,216200.0,39.6925,39.7449,39.6925,39.7449,216200.0
2006-04-27 14:30:00,53.12,53.4,53.05,53.37,261100.0,39.7449,39.9544,39.6925,39.932,261100.0
2006-04-27 14:40:00,53.38,53.38,53.25,53.33,206500.0,39.9395,39.9395,39.8422,39.902,206500.0
2006-04-27 14:50:00,53.33,53.4,53.32,53.39,241700.0,39.902,39.9544,39.8946,39.9469,241700.0
2006-04-27 15:00:00,53.38,53.46,53.37,53.43,293800.0,39.9395,39.9993,39.932,39.9769,293800.0
2006-04-27 15:10:00,53.44,53.51,53.42,53.48,336700.0,39.9843,40.0367,39.9694,40.0143,336700.0
2006-04-27 15:20:00,53.48,53.53,53.43,53.5,265800.0,40.0143,40.0517,39.9769,40.0292,265800.0
2006-04-27 15:30:00,53.5,53.51,53.38,53.43,243300.0,40.0292,40.0367,39.9395,39.9769,243300.0
2006-04-27 15:40:00,53.42,53.6,53.39,53.6,396000.0,39.9694,40.1041,39.9469,40.1041,396000.0
2006-04-27 15:50:00,53.6,53.69,53.57,53.64,490600.0,40.1041,40.1714,40.0816,40.134,490600.0
2006-04-28 09:30:00,53.63,53.95,53.61,53.95,240100.0,40.1265,40.3659,40.1115,40.3659,240100.0
2006-04-28 09:40:00,53.91,53.95,53.87,53.92,314100.0,40.336,40.3659,40.3061,40.3435,314100.0
2006-04-28 09:50:00,53.91,53.96,53.9,53.93,234400.0,40.336,40.3734,40.3285,40.351,234400.0
2006-04-28 10:00:00,53.94,53.94,53.75,53.88,297700.0,40.3584,40.3584,40.2163,40.3136,297700.0
2006-04-28 10:10:00,53.88,54.03,53.88,54.01,361100.0,40.3136,40.4258,40.3136,40.4108,361100.0
2006-04-28 10:20:00,54.02,54.1,53.99,53.99,194400.0,40.4183,40.4782,40.3959,40.3959,194400.0
2006-04-28 10:30:00,53.99,54.0,53.95,53.99,128000.0,40.3959,40.4033,40.3659,40.3959,128000.0
2006-04-28 10:40:00,53.99,54.1,53.95,54.1,176900.0,40.3959,40.4782,40.3659,40.4782,176900.0
2006-04-28 10:50:00,54.11,54.14,54.06,54.12,137800.0,40.4856,40.5081,40.4482,40.4931,137800.0
2006-04-28 11:00:00,54.12,54.12,54.04,54.05,150600.0,40.4931,40.4931,40.4333,40.4408,150600.0
2006-04-28 11:10:00,54.05,54.11,53.97,53.99,147100.0,40.4408,40.4856,40.3809,40.3959,147100.0
2006-04-28 11:20:00,53.98,53.98,53.86,53.88,103000.0,40.3884,40.3884,40.2986,40.3136,103000.0
2006-04-28 11:30:00,53.88,53.91,53.82,53.83,106900.0,40.3136,40.336,40.2687,40.2761,106900.0
2006-04-28 11:40:00,53.83,53.91,53.8,53.9,77000.0,40.2761,40.336,40.2537,40.3285,77000.0
2006-04-28 11:50:00,53.91,54.0,53.89,53.97,127500.0,40.336,40.4033,40.321,40.3809,127500.0
2006-04-28 12:00:00,53.96,53.96,53.87,53.88,98300.0,40.3734,40.3734,40.3061,40.3136,98300.0
2006-04-28 12:10:00,53.89,53.92,53.87,53.87,116800.0,40.321,40.3435,40.3061,40.3061,116800.0
2006-04-28 12:20:00,53.87,53.88,53.81,53.81,88800.0,40.3061,40.3136,40.2612,40.2612,88800.0
2006-04-28 12:30:00,53.81,53.94,53.8,53.94,107000.0,40.2612,40.3584,40.2537,40.3584,107000.0
2006-04-28 12:40:00,53.94,53.94,53.9,53.93,116700.0,40.3584,40.3584,40.3285,40.351,116700.0
2006-04-28 12:50:00,53.94,53.94,53.87,53.93,72200.0,40.3584,40.3584,40.3061,40.351,72200.0
2006-04-28 13:00:00,53.93,53.97,53.91,53.93,93600.0,40.351,40.3809,40.336,40.351,93600.0
2006-04-28 13:10:00,53.93,53.95,53.9,53.94,72900.0,40.351,40.3659,40.3285,40.3584,72900.0
2006-04-28 13:20:00,53.94,53.95,53.9,53.93,259000.0,40.3584,40.3659,40.3285,40.351,259000.0
2006-04-28 13:30:00,53.93,53.97,53.9,53.97,114300.0,40.351,40.3809,40.3285,40.3809,114300.0
2006-04-28 13:40:00,53.97,53.99,53.93,53.95,77900.0,40.3809,40.3959,40.351,40.3659,77900.0
2006-04-28 13:50:00,53.96,53.98,53.95,53.97,113800.0,40.3734,40.3884,40.3659,40.3809,113800.0
2006-04-28 14:00:00,53.98,54.02,53.97,54.01,104900.0,40.3884,40.4183,40.3809,40.4108,104900.0
2006-04-28 14:10:00,54.02,54.04,54.01,54.03,60700.0,40.4183,40.4333,40.4108,40.4258,60700.0
2006-04-28 14:20:00,54.03,54.04,53.99,54.0,90000.0,40.4258,40.4333,40.3959,40.4033,90000.0
2006-04-28 14:30:00,54.0,54.01,54.0,54.01,186900.0,40.4033,40.4108,40.4033,40.4108,186900.0
2006-04-28 14:40:00,54.01,54.01,53.95,53.96,86300.0,40.4108,40.4108,40.3659,40.3734,86300.0
2006-04-28 14:50:00,53.95,53.96,53.91,53.93,158900.0,40.3659,40.3734,40.336,40.351,158900.0
2006-04-28 15:00:00,53.93,53.95,53.9,53.94,107300.0,40.351,40.3659,40.3285,40.3584,107300.0
2006-04-28 15:10:00,53.94,53.95,53.9,53.9,143500.0,40.3584,40.3659,40.3285,40.3285,143500.0
2006-04-28 15:20:00,53.9,53.95,53.86,53.9,232600.0,40.3285,40.3659,40.2986,40.3285,232600.0
2006-04-28 15:30:00,53.9,53.94,53.9,53.91,149000.0,40.3285,40.3584,40.3285,40.336,149000.0
2006-04-28 15:40:00,53.92,53.92,53.88,53.89,312400.0,40.3435,40.3435,40.3136,40.321,312400.0
2006-04-28 15:50:00,53.89,53.9,53.77,53.84,299500.0,40.321,40.3285,40.2313,40.2836,299500.0
2006-05-01 09:30:00,53.88,53.94,53.85,53.92,266200.0,40.3136,40.3584,40.2911,40.3435,266200.0
2006-05-01 09:40:00,53.94,53.96,53.8,53.84,134300.0,40.3584,40.3734,40.2537,40.2836,134300.0
2006-05-01 09:50:00,53.84,53.85,53.8,53.83,107200.0,40.2836,40.2911,40.2537,40.2761,107200.0
2006-05-01 10:00:00,53.81,53.83,53.75,53.83,118400.0,40.2612,40.2761,40.2163,40.2761,118400.0
2006-05-01 10:10:00,53.83,53.84,53.7,53.71,104100.0,40.2761,40.2836,40.1789,40.1864,104100.0
2006-05-01 10:20:00,53.72,53.72,53.6,53.61,98900.0,40.1938,40.1938,40.1041,40.1115,98900.0
2006-05-01 10:30:00,53.6,53.61,53.5,53.51,125100.0,40.1041,40.1115,40.0292,40.0367,125100.0
2006-05-01 10:40:00,53.51,53.54,53.47,53.53,189000.0,40.0367,40.0592,40.0068,40.0517,189000.0
2006-05-01 10:50:00,53.54,53.58,53.49,53.49,93400.0,40.0592,40.0891,40.0218,40.0218,93400.0
2006-05-01 11:00:00,53.5,53.51,53.48,53.51,102200.0,40.0292,40.0367,40.0143,40.0367,102200.0
2006-05-01 11:10:00,53.5,53.52,53.46,53.51,98600.0,40.0292,40.0442,39.9993,40.0367,98600.0
2006-05-01 11:20:00,53.51,53.51,53.45,53.46,107900.0,40.0367,40.0367,39.9918,39.9993,107900.0
2006-05-01 11:30:00,53.45,53.53,53.43,53.5,191700.0,39.9918,40.0517,39.9769,40.0292,191700.0
2006-05-01 11:40:00,53.5,53.55,53.45,53.45,172800.0,40.0292,40.0666,39.9918,39.9918,172800.0
2006-05-01 11:50:00,53.46,53.46,53.41,53.42,96000.0,39.9993,39.9993,39.9619,39.9694,96000.0
2006-05-01 12:00:00,53.42,53.43,53.4,53.4,159000.0,39.9694,39.9769,39.9544,39.9544,159000.0
2006-05-01 12:10:00,53.4,53.41,53.31,53.31,143900.0,39.9544,39.9619,39.8871,39.8871,143900.0
2006-05-01 12:20:00,53.31,53.33,53.24,53.28,141700.0,39.8871,39.902,39.8347,39.8646,141700.0
2006-05-01 12:30:00,53.28,53.28,53.21,53.24,122500.0,39.8646,39.8646,39.8123,39.8347,122500.0
2006-05-01 12:40:00,53.25,53.26,53.19,53.24,102200.0,39.8422,39.8497,39.7973,39.8347,102200.0
2006-05-01 12:50:00,53.24,53.25,53.21,53.23,76700.0,39.8347,39.8422,39.8123,39.8272,76700.0
2006-05-01 13:00:00,53.22,53.26,53.22,53.26,60500.0,39.8197,39.8497,39.8197,39.8497,60500.0
2006-05-01 13:10:00,53.26,53.28,53.25,53.26,80400.0,39.8497,39.8646,39.8422,39.8497,80400.0
2006-05-01 13:20:00,53.27,53.32,53.27,53.29,83000.0,39.8571,39.8946,39.8571,39.8721,83000.0
2006-05-01 13:30:00,53.29,53.32,53.21,53.23,105700.0,39.8721,39.8946,39.8123,39.8272,105700.0
2006-05-01 13:40:00,53.23,53.32,53.23,53.29,89800.0,39.8272,39.8946,39.8272,39.8721,89800.0
2006-05-01 13:50:00,53.29,53.35,53.29,53.32,82900.0,39.8721,39.917,39.8721,39.8946,82900.0
2006-05-01 14:00:00,53.33,53.34,53.24,53.28,122700.0,39.902,39.9095,39.8347,39.8646,122700.0
2006-05-01 14:10:00,53.28,53.32,53.15,53.15,100300.0,39.8646,39.8946,39.7674,39.7674,100300.0
2006-05-01 14:20:00,53.15,53.16,53.04,53.05,180800.0,39.7674,39.7748,39.6851,39.6925,180800.0
2006-05-01 14:30:00,53.05,53.05,52.97,52.99,110900.0,39.6925,39.6925,39.6327,39.6476,110900.0
2006-05-01 14:40:00,52.98,53.01,52.95,53.01,192400.0,39.6402,39.6626,39.6177,39.6626,192400.0
2006-05-01 14:50:00,53.01,53.05,53.0,53.04,100200.0,39.6626,39.6925,39.6551,39.6851,100200.0
2006-05-01 15:00:00,53.03,53.1,53.03,53.06,154900.0,39.6776,39.73,39.6776,39.7,154900.0
2006-05-01 15:10:00,53.07,53.11,53.01,53.02,184000.0,39.7075,39.7374,39.6626,39.6701,184000.0
2006-05-01 15:20:00,53.04,53.04,52.81,52.93,321100.0,39.6851,39.6851,39.513,39.6028,321100.0
2006-05-01 15:30:00,52.94,52.98,52.73,52.82,345100.0,39.6102,39.6402,39.4531,39.5205,345100.0
2006-05-01 15:40:00,52.81,52.9,52.79,52.85,320600.0,39.513,39.5803,39.498,39.5429,320600.0
2006-05-01 15:50:00,52.85,52.86,52.68,52.76,367600.0,39.5429,39.5504,39.4157,39.4756,367600.0
2006-05-02 09:30:00,52.9,53.13,52.9,53.04,274200.0,39.5803,39.7524,39.5803,39.6851,274200.0
2006-05-02 09:40:00,53.07,53.08,52.96,53.01,310900.0,39.7075,39.715,39.6252,39.6626,310900.0
2006-05-02 09:50:00,53.0,53.02,52.95,52.98,215700.0,39.6551,39.6701,39.6177,39.6402,215700.0
2006-05-02 10:00:00,52.98,52.99,52.89,52.89,347500.0,39.6402,39.6476,39.5728,39.5728,347500.0
2006-05-02 10:10:00,52.89,52.95,52.85,52.86,106100.0,39.5728,39.6177,39.5429,39.5504,106100.0
2006-05-02 10:20:00,52.86,52.98,52.86,52.93,127000.0,39.5504,39.6402,39.5504,39.6028,127000.0
2006-05-02 10:30:00,52.93,52.98,52.9,52.91,49400.0,39.6028,39.6402,39.5803,39.5878,49400.0
2006-05-02 10:40:00,52.91,52.92,52.88,52.9,74500.0,39.5878,39.5953,39.5653,39.5803,74500.0
2006-05-02 10:50:00,52.92,52.92,52.88,52.91,115600.0,39.5953,39.5953,39.5653,39.5878,115600.0
2006-05-02 11:00:00,52.9,52.92,52.89,52.9,173800.0,39.5803,39.5953,39.5728,39.5803,173800.0
2006-05-02 11:10:00,52.91,52.93,52.88,52.88,232300.0,39.5878,39.6028,39.5653,39.5653,232300.0
2006-05-02 11:20:00,52.88,52.91,52.86,52.9,53900.0,39.5653,39.5878,39.5504,39.5803,53900.0
2006-05-02 11:30:00,52.89,52.95,52.89,52.92,64400.0,39.5728,39.6177,39.5728,39.5953,64400.0
2006-05-02 11:40:00,52.92,52.95,52.88,52.94,62300.0,39.5953,39.6177,39.5653,39.6102,62300.0
2006-05-02 11:50:00,52.94,52.94,52.89,52.9,41500.0,39.6102,39.6102,39.5728,39.5803,41500.0
2006-05-02 12:00:00,52.9,52.92,52.85,52.92,128800.0,39.5803,39.5953,39.5429,39.5953,128800.0
2006-05-02 12:10:00,52.89,52.91,52.84,52.85,44600.0,39.5728,39.5878,39.5354,39.5429,44600.0
2006-05-02 12:20:00,52.85,52.85,52.76,52.8,119100.0,39.5429,39.5429,39.4756,39.5055,119100.0
2006-05-02 12:30:00,52.76,52.83,52.73,52.82,116700.0,39.4756,39.5279,39.4531,39.5205,116700.0
2006-05-02 12:40:00,52.82,52.82,52.75,52.77,39000.0,39.5205,39.5205,39.4681,39.483,39000.0
2006-05-02 12:50:00,52.76,52.77,52.68,52.69,90400.0,39.4756,39.483,39.4157,39.4232,90400.0
2006-05-02 13:00:00,52.69,52.72,52.65,52.65,81300.0,39.4232,39.4456,39.3933,39.3933,81300.0
2006-05-02 13:10:00,52.65,52.67,52.62,52.65,117300.0,39.3933,39.4082,39.3708,39.3933,117300.0
2006-05-02 13:20:00,52.64,52.65,52.6,52.62,66100.0,39.3858,39.3933,39.3558,39.3708,66100.0
2006-05-02 13:30:00,52.62,52.67,52.61,52.64,79300.0,39.3708,39.4082,39.3633,39.3858,79300.0
2006-05-02 13:40:00,52.64,52.72,52.62,52.66,56500.0,39.3858,39.4456,39.3708,39.4007,56500.0
2006-05-02 13:50:00,52.66,52.66,52.62,52.64,82100.0,39.4007,39.4007,39.3708,39.3858,82100.0
2006-05-02 14:00:00,52.63,52.65,52.6,52.65,54200.0,39.3783,39.3933,39.3558,39.3933,54200.0
2006-05-02 14:10:00,52.64,52.66,52.64,52.64,52400.0,39.3858,39.4007,39.3858,39.3858,52400.0
2006-05-02 14:20:00,52.65,52.66,52.62,52.64,65900.0,39.3933,39.4007,39.3708,39.3858,65900.0
2006-05-02 14:30:00,52.64,52.67,52.6,52.62,69400.0,39.3858,39.4082,39.3558,39.3708,69400.0
2006-05-02 14:40:00,52.61,52.64,52.6,52.63,166500.0,39.3633,39.3858,39.3558,39.3783,166500.0
2006-05-02 14:50:00,52.64,52.64,52.6,52.61,65200.0,39.3858,39.3858,39.3558,39.3633,65200.0
2006-05-02 15:00:00,52.62,52.63,52.55,52.55,61100.0,39.3708,39.3783,39.3184,39.3184,61100.0
2006-05-02 15:10:00,52.56,52.56,52.51,52.51,93700.0,39.3259,39.3259,39.2885,39.2885,93700.0
2006-05-02 15:20:00,52.51,52.54,52.46,52.54,111100.0,39.2885,39.311,39.2511,39.311,111100.0
2006-05-02 15:30:00,52.54,52.57,52.51,52.53,82800.0,39.311,39.3334,39.2885,39.3035,82800.0
2006-05-02 15:40:00,52.53,52.56,52.51,52.53,150300.0,39.3035,39.3259,39.2885,39.3035,150300.0
2006-05-02 15:50:00,52.53,52.58,52.52,52.53,182000.0,39.3035,39.3409,39.296,39.3035,182000.0
2006-05-03 09:30:00,52.45,52.55,52.42,52.53,243400.0,39.2436,39.3184,39.2212,39.3035,243400.0
2006-05-03 09:40:00,52.52,52.55,52.5,52.54,237200.0,39.296,39.3184,39.281,39.311,237200.0
2006-05-03 09:50:00,52.54,52.58,52.47,52.47,284800.0,39.311,39.3409,39.2586,39.2586,284800.0
2006-05-03 10:00:00,52.47,52.47,52.4,52.41,170600.0,39.2586,39.2586,39.2062,39.2137,170600.0
2006-05-03 10:10:00,52.41,52.48,52.39,52.48,203700.0,39.2137,39.2661,39.1987,39.2661,203700.0
2006-05-03 10:20:00,52.46,52.53,52.43,52.53,113300.0,39.2511,39.3035,39.2287,39.3035,113300.0
2006-05-03 10:30:00,52.54,52.57,52.48,52.52,139500.0,39.311,39.3334,39.2661,39.296,139500.0
2006-05-03 10:40:00,52.52,52.54,52.47,52.5,90100.0,39.296,39.311,39.2586,39.281,90100.0
2006-05-03 10:50:00,52.5,52.53,52.48,52.51,78600.0,39.281,39.3035,39.2661,39.2885,78600.0
2006-05-03 11:00:00,52.51,52.55,52.49,52.5,68800.0,39.2885,39.3184,39.2735,39.281,68800.0
2006-05-03 11:10:00,52.51,52.52,52.45,52.47,50600.0,39.2885,39.296,39.2436,39.2586,50600.0
2006-05-03 11:20:00,52.46,52.47,52.41,52.44,82500.0,39.2511,39.2586,39.2137,39.2361,82500.0
2006-05-03 11:30:00,52.44,52.44,52.41,52.43,106300.0,39.2361,39.2361,39.2137,39.2287,106300.0
2006-05-03 11:40:00,52.43,52.45,52.41,52.44,70300.0,39.2287,39.2436,39.2137,39.2361,70300.0
2006-05-03 11:50:00,52.44,52.48,52.44,52.45,114500.0,39.2361,39.2661,39.2361,39.2436,114500.0
2006-05-03 12:00:00,52.45,52.48,52.43,52.48,70000.0,39.2436,39.2661,39.2287,39.2661,70000.0
2006-05-03 12:10:00,52.47,52.52,52.47,52.52,71300.0,39.2586,39.296,39.2586,39.296,71300.0
2006-05-03 12:20:00,52.5,52.52,52.49,52.49,106800.0,39.281,39.296,39.2735,39.2735,106800.0
2006-05-03 12:30:00,52.49,52.5,52.46,52.47,46400.0,39.2735,39.281,39.2511,39.2586,46400.0
2006-05-03 12:40:00,52.48,52.53,52.46,52.48,106200.0,39.2661,39.3035,39.2511,39.2661,106200.0
2006-05-03 12:50:00,52.48,52.51,52.48,52.5,94700.0,39.2661,39.2885,39.2661,39.281,94700.0
2006-05-03 13:00:00,52.5,52.56,52.5,52.56,59900.0,39.281,39.3259,39.281,39.3259,59900.0
2006-05-03 13:10:00,52.56,52.57,52.52,52.52,60300.0,39.3259,39.3334,39.296,39.296,60300.0
2006-05-03 13:20:00,52.53,52.53,52.5,52.52,89400.0,39.3035,39.3035,39.281,39.296,89400.0
2006-05-03 13:30:00,52.51,52.55,52.5,52.54,88400.0,39.2885,39.3184,39.281,39.311,88400.0
2006-05-03 13:40:00,52.54,52.57,52.52,52.53,90200.0,39.311,39.3334,39.296,39.3035,90200.0
2006-05-03 13:50:00,52.53,52.56,52.5,52.54,201700.0,39.3035,39.3259,39.281,39.311,201700.0
2006-05-03 14:00:00,52.53,52.54,52.45,52.49,96600.0,39.3035,39.311,39.2436,39.2735,96600.0
2006-05-03 14:10:00,52.49,52.5,52.41,52.42,106200.0,39.2735,39.281,39.2137,39.2212,106200.0
2006-05-03 14:20:00,52.42,52.43,52.37,52.37,70100.0,39.2212,39.2287,39.1838,39.1838,70100.0
2006-05-03 14:30:00,52.37,52.4,52.35,52.36,62700.0,39.1838,39.2062,39.1688,39.1763,62700.0
2006-05-03 14:40:00,52.36,52.42,52.35,52.41,46600.0,39.1763,39.2212,39.1688,39.2137,46600.0
2006-05-03 14:50:00,52.4,52.41,52.28,52.29,60200.0,39.2062,39.2137,39.1164,39.1239,60200.0
2006-05-03 15:00:00,52.29,52.4,52.28,52.36,79700.0,39.1239,39.2062,39.1164,39.1763,79700.0
2006-05-03 15:10:00,52.37,52.4,52.3,52.3,176600.0,39.1838,39.2062,39.1314,39.1314,176600.0
2006-05-03 15:20:00,52.3,52.31,52.24,52.25,117800.0,39.1314,39.1389,39.0865,39.094,117800.0
2006-05-03 15:30:00,52.25,52.4,52.24,52.4,147200.0,39.094,39.2062,39.0865,39.2062,147200.0
2006-05-03 15:40:00,52.4,52.45,52.38,52.41,148700.0,39.2062,39.2436,39.1912,39.2137,148700.0
2006-05-03 15:50:00,52.42,52.45,52.39,52.4,140500.0,39.2212,39.2436,39.1987,39.2062,140500.0
2006-05-04 09:30:00,52.25,52.45,52.24,52.25,284700.0,39.094,39.2436,39.0865,39.094,284700.0
2006-05-04 09:40:00,52.24,52.3,52.18,52.25,325400.0,39.0865,39.1314,39.0416,39.094,325400.0
2006-05-04 09:50:00,52.25,52.43,52.23,52.4,616000.0,39.094,39.2287,39.079,39.2062,616000.0
2006-05-04 10:00:00,52.42,52.46,52.38,52.44,267100.0,39.2212,39.2511,39.1912,39.2361,267100.0
2006-05-04 10:10:00,52.45,52.5,52.45,52.47,130400.0,39.2436,39.281,39.2436,39.2586,130400.0
2006-05-04 10:20:00,52.46,52.52,52.46,52.49,366700.0,39.2511,39.296,39.2511,39.2735,366700.0
2006-05-04 10:30:00,52.5,52.57,52.49,52.55,147900.0,39.281,39.3334,39.2735,39.3184,147900.0
2006-05-04 10:40:00,52.54,52.57,52.49,52.49,111900.0,39.311,39.3334,39.2735,39.2735,111900.0
2006-05-04 10:50:00,52.49,52.51,52.46,52.47,121500.0,39.2735,39.2885,39.2511,39.2586,121500.0
2006-05-04 11:00:00,52.46,52.6,52.46,52.59,176300.0,39.2511,39.3558,39.2511,39.3484,176300.0
2006-05-04 11:10:00,52.59,52.63,52.58,52.61,57000.0,39.3484,39.3783,39.3409,39.3633,57000.0
2006-05-04 11:20:00,52.62,52.73,52.62,52.71,139000.0,39.3708,39.4531,39.3708,39.4381,139000.0
2006-05-04 11:30:00,52.7,52.75,52.7,52.73,42800.0,39.4307,39.4681,39.4307,39.4531,42800.0
2006-05-04 11:40:00,52.73,52.91,52.73,52.91,68600.0,39.4531,39.5878,39.4531,39.5878,68600.0
2006-05-04 11:50:00,52.9,52.92,52.87,52.89,50700.0,39.5803,39.5953,39.5579,39.5728,50700.0
2006-05-04 12:00:00,52.89,52.92,52.83,52.85,117900.0,39.5728,39.5953,39.5279,39.5429,117900.0
2006-05-04 12:10:00,52.85,52.86,52.76,52.79,54800.0,39.5429,39.5504,39.4756,39.498,54800.0
2006-05-04 12:20:00,52.79,52.8,52.75,52.78,42100.0,39.498,39.5055,39.4681,39.4905,42100.0
2006-05-04 12:30:00,52.78,52.81,52.72,52.76,69700.0,39.4905,39.513,39.4456,39.4756,69700.0
2006-05-04 12:40:00,52.76,52.83,52.75,52.77,65900.0,39.4756,39.5279,39.4681,39.483,65900.0
2006-05-04 12:50:00,52.78,52.78,52.77,52.77,51000.0,39.4905,39.4905,39.483,39.483,51000.0
2006-05-04 13:00:00,52.77,52.79,52.77,52.78,30200.0,39.483,39.498,39.483,39.4905,30200.0
2006-05-04 13:10:00,52.78,52.8,52.78,52.8,57700.0,39.4905,39.5055,39.4905,39.5055,57700.0
2006-05-04 13:20:00,52.8,52.83,52.79,52.82,72900.0,39.5055,39.5279,39.498,39.5205,72900.0
2006-05-04 13:30:00,52.82,52.84,52.81,52.82,46100.0,39.5205,39.5354,39.513,39.5205,46100.0
2006-05-04 13:40:00,52.81,52.84,52.78,52.84,65300.0,39.513,39.5354,39.4905,39.5354,65300.0
2006-05-04 13:50:00,52.83,52.91,52.83,52.89,82300.0,39.5279,39.5878,39.5279,39.5728,82300.0
2006-05-04 14:00:00,52.89,52.9,52.82,52.84,42000.0,39.5728,39.5803,39.5205,39.5354,42000.0
2006-05-04 14:10:00,52.84,52.87,52.8,52.84,39500.0,39.5354,39.5579,39.5055,39.5354,39500.0
2006-05-04 14:20:00,52.84,52.84,52.76,52.78,49700.0,39.5354,39.5354,39.4756,39.4905,49700.0
2006-05-04 14:30:00,52.78,52.84,52.78,52.82,67200.0,39.4905,39.5354,39.4905,39.5205,67200.0
2006-05-04 14:40:00,52.82,52.86,52.78,52.78,61700.0,39.5205,39.5504,39.4905,39.4905,61700.0
2006-05-04 14:50:00,52.78,52.85,52.78,52.83,64700.0,39.4905,39.5429,39.4905,39.5279,64700.0
2006-05-04 15:00:00,52.84,52.89,52.83,52.84,41000.0,39.5354,39.5728,39.5279,39.5354,41000.0
2006-05-04 15:10:00,52.83,52.83,52.75,52.76,45800.0,39.5279,39.5279,39.4681,39.4756,45800.0
2006-05-04 15:20:00,52.75,52.77,52.7,52.73,111500.0,39.4681,39.483,39.4307,39.4531,111500.0
2006-05-04 15:30:00,52.75,52.81,52.75,52.77,104900.0,39.4681,39.513,39.4681,39.483,104900.0
2006-05-04 15:40:00,52.8,52.8,52.76,52.77,74800.0,39.5055,39.5055,39.4756,39.483,74800.0
2006-05-04 15:50:00,52.77,52.78,52.73,52.76,145300.0,39.483,39.4905,39.4531,39.4756,145300.0
2006-05-05 09:30:00,53.0,53.09,52.96,53.06,260800.0,39.6551,39.7225,39.6252,39.7,260800.0
2006-05-05 09:40:00,53.07,53.22,53.05,53.21,142800.0,39.7075,39.8197,39.6925,39.8123,142800.0
2006-05-05 09:50:00,53.25,53.35,53.23,53.34,226700.0,39.8422,39.917,39.8272,39.9095,226700.0
2006-05-05 10:00:00,53.33,53.38,53.3,53.31,140000.0,39.902,39.9395,39.8796,39.8871,140000.0
2006-05-05 10:10:00,53.3,53.38,53.3,53.38,66100.0,39.8796,39.9395,39.8796,39.9395,66100.0
2006-05-05 10:20:00,53.38,53.39,53.3,53.35,185500.0,39.9395,39.9469,39.8796,39.917,185500.0
2006-05-05 10:30:00,53.32,53.37,53.31,53.33,53300.0,39.8946,39.932,39.8871,39.902,53300.0
2006-05-05 10:40:00,53.33,53.35,53.25,53.29,76500.0,39.902,39.917,39.8422,39.8721,76500.0
2006-05-05 10:50:00,53.28,53.42,53.28,53.4,77100.0,39.8646,39.9694,39.8646,39.9544,77100.0
2006-05-05 11:00:00,53.41,53.45,53.38,53.45,118700.0,39.9619,39.9918,39.9395,39.9918,118700.0
2006-05-05 11:10:00,53.44,53.44,53.35,53.38,41400.0,39.9843,39.9843,39.917,39.9395,41400.0
2006-05-05 11:20:00,53.39,53.49,53.39,53.49,58200.0,39.9469,40.0218,39.9469,40.0218,58200.0
2006-05-05 11:30:00,53.49,53.58,53.49,53.57,186800.0,40.0218,40.0891,40.0218,40.0816,186800.0
2006-05-05 11:40:00,53.57,53.6,53.56,53.6,139000.0,40.0816,40.1041,40.0741,40.1041,139000.0
2006-05-05 11:50:00,53.6,53.68,53.59,53.66,107900.0,40.1041,40.1639,40.0966,40.1489,107900.0
2006-05-05 12:00:00,53.67,53.8,53.66,53.8,147500.0,40.1564,40.2537,40.1489,40.2537,147500.0
2006-05-05 12:10:00,53.8,53.85,53.75,53.78,101500.0,40.2537,40.2911,40.2163,40.2387,101500.0
2006-05-05 12:20:00,53.78,53.8,53.71,53.71,54100.0,40.2387,40.2537,40.1864,40.1864,54100.0
2006-05-05 12:30:00,53.72,53.81,53.72,53.8,62300.0,40.1938,40.2612,40.1938,40.2537,62300.0
2006-05-05 12:40:00,53.79,53.8,53.73,53.74,163000.0,40.2462,40.2537,40.2013,40.2088,163000.0
2006-05-05 12:50:00,53.74,53.78,53.71,53.71,226900.0,40.2088,40.2387,40.1864,40.1864,226900.0
2006-05-05 13:00:00,53.71,53.72,53.63,53.65,167700.0,40.1864,40.1938,40.1265,40.1415,167700.0
2006-05-05 13:10:00,53.65,53.66,53.64,53.65,121600.0,40.1415,40.1489,40.134,40.1415,121600.0
2006-05-05 13:20:00,53.65,53.65,53.64,53.65,59200.0,40.1415,40.1415,40.134,40.1415,59200.0
2006-05-05 13:30:00,53.63,53.67,53.63,53.65,173000.0,40.1265,40.1564,40.1265,40.1415,173000.0
2006-05-05 13:40:00,53.64,53.68,53.64,53.66,111200.0,40.134,40.1639,40.134,40.1489,111200.0
2006-05-05 13:50:00,53.66,53.67,53.63,53.63,163700.0,40.1489,40.1564,40.1265,40.1265,163700.0
2006-05-05 14:00:00,53.63,53.64,53.62,53.62,149700.0,40.1265,40.134,40.119,40.119,149700.0
2006-05-05 14:10:00,53.62,53.65,53.62,53.64,189800.0,40.119,40.1415,40.119,40.134,189800.0
2006-05-05 14:20:00,53.63,53.69,53.61,53.67,204600.0,40.1265,40.1714,40.1115,40.1564,204600.0
2006-05-05 14:30:00,53.67,53.77,53.66,53.76,156000.0,40.1564,40.2313,40.1489,40.2238,156000.0
2006-05-05 14:40:00,53.76,53.84,53.74,53.83,130300.0,40.2238,40.2836,40.2088,40.2761,130300.0
2006-05-05 14:50:00,53.84,53.92,53.83,53.9,125000.0,40.2836,40.3435,40.2761,40.3285,125000.0
2006-05-05 15:00:00,53.9,53.9,53.88,53.88,124000.0,40.3285,40.3285,40.3136,40.3136,124000.0
2006-05-05 15:10:00,53.88,53.91,53.87,53.91,150000.0,40.3136,40.336,40.3061,40.336,150000.0
2006-05-05 15:20:00,53.91,53.91,53.79,53.79,66800.0,40.336,40.336,40.2462,40.2462,66800.0
2006-05-05 15:30:00,53.8,53.81,53.78,53.79,120900.0,40.2537,40.2612,40.2387,40.2462,120900.0
2006-05-05 15:40:00,53.79,53.79,53.73,53.75,113800.0,40.2462,40.2462,40.2013,40.2163,113800.0
2006-05-05 15:50:00,53.74,53.78,53.71,53.75,318200.0,40.2088,40.2387,40.1864,40.2163,318200.0
2006-05-08 09:30:00,53.65,54.0,53.64,53.89,221900.0,40.1415,40.4033,40.134,40.321,221900.0
2006-05-08 09:40:00,53.88,54.01,53.88,53.98,175400.0,40.3136,40.4108,40.3136,40.3884,175400.0
2006-05-08 09:50:00,53.98,54.02,53.9,54.0,87600.0,40.3884,40.4183,40.3285,40.4033,87600.0
2006-05-08 10:00:00,53.98,53.99,53.9,53.9,83500.0,40.3884,40.3959,40.3285,40.3285,83500.0
2006-05-08 10:10:00,53.9,53.9,53.8,53.81,66100.0,40.3285,40.3285,40.2537,40.2612,66100.0
2006-05-08 10:20:00,53.81,53.83,53.8,53.83,80800.0,40.2612,40.2761,40.2537,40.2761,80800.0
2006-05-08 10:30:00,53.82,53.83,53.73,53.74,57700.0,40.2687,40.2761,40.2013,40.2088,57700.0
2006-05-08 10:40:00,53.74,53.77,53.73,53.75,63100.0,40.2088,40.2313,40.2013,40.2163,63100.0
2006-05-08 10:50:00,53.75,53.82,53.74,53.81,40900.0,40.2163,40.2687,40.2088,40.2612,40900.0
2006-05-08 11:00:00,53.81,53.83,53.77,53.79,164400.0,40.2612,40.2761,40.2313,40.2462,164400.0
2006-05-08 11:10:00,53.79,53.82,53.75,53.77,50700.0,40.2462,40.2687,40.2163,40.2313,50700.0
2006-05-08 11:20:00,53.76,53.77,53.67,53.68,101200.0,40.2238,40.2313,40.1564,40.1639,101200.0
2006-05-08 11:30:00,53.67,53.77,53.67,53.77,63600.0,40.1564,40.2313,40.1564,40.2313,63600.0
2006-05-08 11:40:00,53.76,53.78,53.74,53.74,19600.0,40.2238,40.2387,40.2088,40.2088,19600.0
2006-05-08 11:50:00,53.75,53.76,53.72,53.73,431000.0,40.2163,40.2238,40.1938,40.2013,431000.0
2006-05-08 12:00:00,53.73,53.76,53.72,53.72,27300.0,40.2013,40.2238,40.1938,40.1938,27300.0
2006-05-08 12:10:00,53.72,53.73,53.69,53.7,94500.0,40.1938,40.2013,40.1714,40.1789,94500.0
2006-05-08 12:20:00,53.7,53.71,53.7,53.7,23200.0,40.1789,40.1864,40.1789,40.1789,23200.0
2006-05-08 12:30:00,53.71,53.71,53.7,53.7,26000.0,40.1864,40.1864,40.1789,40.1789,26000.0
2006-05-08 12:40:00,53.71,53.76,53.7,53.76,43400.0,40.1864,40.2238,40.1789,40.2238,43400.0
2006-05-08 12:50:00,53.76,53.77,53.73,53.74,47000.0,40.2238,40.2313,40.2013,40.2088,47000.0
2006-05-08 13:00:00,53.73,53.75,53.72,53.74,18400.0,40.2013,40.2163,40.1938,40.2088,18400.0
2006-05-08 13:10:00,53.73,53.74,53.72,53.73,32600.0,40.2013,40.2088,40.1938,40.2013,32600.0
2006-05-08 13:20:00,53.72,53.75,53.7,53.72,94800.0,40.1938,40.2163,40.1789,40.1938,94800.0
2006-05-08 13:30:00,53.73,53.73,53.66,53.67,36500.0,40.2013,40.2013,40.1489,40.1564,36500.0
2006-05-08 13:40:00,53.66,53.67,53.6,53.61,107400.0,40.1489,40.1564,40.1041,40.1115,107400.0
2006-05-08 13:50:00,53.61,53.66,53.6,53.65,35100.0,40.1115,40.1489,40.1041,40.1415,35100.0
2006-05-08 14:00:00,53.65,53.65,53.6,53.6,24500.0,40.1415,40.1415,40.1041,40.1041,24500.0
2006-05-08 14:10:00,53.6,53.68,53.6,53.65,46700.0,40.1041,40.1639,40.1041,40.1415,46700.0
2006-05-08 14:20:00,53.65,53.66,53.61,53.62,30600.0,40.1415,40.1489,40.1115,40.119,30600.0
2006-05-08 14:30:00,53.61,53.64,53.61,53.62,33700.0,40.1115,40.134,40.1115,40.119,33700.0
2006-05-08 14:40:00,53.62,53.64,53.62,53.63,28800.0,40.119,40.134,40.119,40.1265,28800.0
2006-05-08 14:50:00,53.64,53.66,53.63,53.66,62500.0,40.134,40.1489,40.1265,40.1489,62500.0
2006-05-08 15:00:00,53.66,53.69,53.66,53.68,66400.0,40.1489,40.1714,40.1489,40.1639,66400.0
2006-05-08 15:10:00,53.68,53.7,53.65,53.65,154800.0,40.1639,40.1789,40.1415,40.1415,154800.0
2006-05-08 15:20:00,53.65,53.66,53.61,53.65,106900.0,40.1415,40.1489,40.1115,40.1415,106900.0
2006-05-08 15:30:00,53.65,53.7,53.64,53.67,99300.0,40.1415,40.1789,40.134,40.1564,99300.0
2006-05-08 15:40:00,53.65,53.67,53.57,53.58,119900.0,40.1415,40.1564,40.0816,40.0891,119900.0
2006-05-08 15:50:00,53.58,53.62,53.56,53.62,162900.0,40.0891,40.119,40.0741,40.119,162900.0
2006-05-09 09:30:00,53.6,53.74,53.55,53.72,102200.0,40.1041,40.2088,40.0666,40.1938,102200.0
2006-05-09 09:40:00,53.68,53.73,53.6,53.61,94800.0,40.1639,40.2013,40.1041,40.1115,94800.0
2006-05-09 09:50:00,53.61,53.62,53.43,53.49,175400.0,40.1115,40.119,39.9769,40.0218,175400.0
2006-05-09 10:00:00,53.5,53.5,53.46,53.49,78300.0,40.0292,40.0292,39.9993,40.0218,78300.0
2006-05-09 10:10:00,53.49,53.56,53.48,53.55,78100.0,40.0218,40.0741,40.0143,40.0666,78100.0
2006-05-09 10:20:00,53.55,53.58,53.52,53.58,174200.0,40.0666,40.0891,40.0442,40.0891,174200.0
2006-05-09 10:30:00,53.58,53.61,53.57,53.6,147800.0,40.0891,40.1115,40.0816,40.1041,147800.0
2006-05-09 10:40:00,53.6,53.65,53.55,53.57,55300.0,40.1041,40.1415,40.0666,40.0816,55300.0
2006-05-09 10:50:00,53.58,53.61,53.55,53.59,67400.0,40.0891,40.1115,40.0666,40.0966,67400.0
2006-05-09 11:00:00,53.59,53.64,53.53,53.53,107300.0,40.0966,40.134,40.0517,40.0517,107300.0
2006-05-09 11:10:00,53.54,53.57,53.53,53.56,57500.0,40.0592,40.0816,40.0517,40.0741,57500.0
2006-05-09 11:20:00,53.54,53.6,53.53,53.56,71300.0,40.0592,40.1041,40.0517,40.0741,71300.0
2006-05-09 11:30:00,53.56,53.61,53.53,53.58,54100.0,40.0741,40.1115,40.0517,40.0891,54100.0
2006-05-09 11:40:00,53.59,53.66,53.56,53.57,84500.0,40.0966,40.1489,40.0741,40.0816,84500.0
2006-05-09 11:50:00,53.57,53.61,53.56,53.6,39100.0,40.0816,40.1115,40.0741,40.1041,39100.0
2006-05-09 12:00:00,53.59,53.66,53.58,53.64,53600.0,40.0966,40.1489,40.0891,40.134,53600.0
2006-05-09 12:10:00,53.65,53.73,53.64,53.7,121700.0,40.1415,40.2013,40.134,40.1789,121700.0
2006-05-09 12:20:00,53.69,53.73,53.67,53.7,47600.0,40.1714,40.2013,40.1564,40.1789,47600.0
2006-05-09 12:30:00,53.7,53.71,53.68,53.69,36500.0,40.1789,40.1864,40.1639,40.1714,36500.0
2006-05-09 12:40:00,53.7,53.73,53.68,53.73,75900.0,40.1789,40.2013,40.1639,40.2013,75900.0
2006-05-09 12:50:00,53.72,53.76,53.7,53.71,92300.0,40.1938,40.2238,40.1789,40.1864,92300.0
2006-05-09 13:00:00,53.71,53.72,53.7,53.71,50000.0,40.1864,40.1938,40.1789,40.1864,50000.0
2006-05-09 13:10:00,53.7,53.75,53.7,53.72,65500.0,40.1789,40.2163,40.1789,40.1938,65500.0
2006-05-09 13:20:00,53.73,53.73,53.69,53.71,250500.0,40.2013,40.2013,40.1714,40.1864,250500.0
2006-05-09 13:30:00,53.71,53.71,53.67,53.68,64700.0,40.1864,40.1864,40.1564,40.1639,64700.0
2006-05-09 13:40:00,53.69,53.71,53.67,53.69,64300.0,40.1714,40.1864,40.1564,40.1714,64300.0
2006-05-09 13:50:00,53.7,53.7,53.65,53.66,99200.0,40.1789,40.1789,40.1415,40.1489,99200.0
2006-05-09 14:00:00,53.66,53.66,53.62,53.63,55300.0,40.1489,40.1489,40.119,40.1265,55300.0
2006-05-09 14:10:00,53.62,53.7,53.62,53.68,47900.0,40.119,40.1789,40.119,40.1639,47900.0
2006-05-09 14:20:00,53.69,53.75,53.67,53.73,96800.0,40.1714,40.2163,40.1564,40.2013,96800.0
2006-05-09 14:30:00,53.72,53.72,53.66,53.69,140900.0,40.1938,40.1938,40.1489,40.1714,140900.0
2006-05-09 14:40:00,53.67,53.69,53.66,53.66,44900.0,40.1564,40.1714,40.1489,40.1489,44900.0
2006-05-09 14:50:00,53.67,53.69,53.65,53.66,120800.0,40.1564,40.1714,40.1415,40.1489,120800.0
2006-05-09 15:00:00,53.65,53.68,53.62,53.62,48300.0,40.1415,40.1639,40.119,40.119,48300.0
2006-05-09 15:10:00,53.62,53.62,53.58,53.59,92000.0,40.119,40.119,40.0891,40.0966,92000.0
2006-05-09 15:20:00,53.59,53.62,53.58,53.59,76700.0,40.0966,40.119,40.0891,40.0966,76700.0
2006-05-09 15:30:00,53.58,53.64,53.57,53.58,142500.0,40.0891,40.134,40.0816,40.0891,142500.0
2006-05-09 15:40:00,53.58,53.63,53.51,53.54,109500.0,40.0891,40.1265,40.0367,40.0592,109500.0
2006-05-09 15:50:00,53.53,53.61,53.5,53.58,258300.0,40.0517,40.1115,40.0292,40.0891,258300.0
2006-05-10 09:30:00,53.42,53.5,53.35,53.49,155500.0,39.9694,40.0292,39.917,40.0218,155500.0
2006-05-10 09:40:00,53.48,53.56,53.45,53.47,111900.0,40.0143,40.0741,39.9918,40.0068,111900.0
2006-05-10 09:50:00,53.48,53.55,53.41,53.54,34200.0,40.0143,40.0666,39.9619,40.0592,34200.0
2006-05-10 10:00:00,53.52,53.56,53.49,53.52,73900.0,40.0442,40.0741,40.0218,40.0442,73900.0
2006-05-10 10:10:00,53.52,53.53,53.5,53.51,38100.0,40.0442,40.0517,40.0292,40.0367,38100.0
2006-05-10 10:20:00,53.5,53.51,53.44,53.5,20600.0,40.0292,40.0367,39.9843,40.0292,20600.0
2006-05-10 10:30:00,53.5,53.58,53.49,53.53,46500.0,40.0292,40.0891,40.0218,40.0517,46500.0
2006-05-10 10:40:00,53.54,53.54,53.52,53.53,63500.0,40.0592,40.0592,40.0442,40.0517,63500.0
2006-05-10 10:50:00,53.52,53.56,53.51,53.55,46700.0,40.0442,40.0741,40.0367,40.0666,46700.0
2006-05-10 11:00:00,53.55,53.57,53.53,53.57,41700.0,40.0666,40.0816,40.0517,40.0816,41700.0
2006-05-10 11:10:00,53.57,53.63,53.55,53.61,21500.0,40.0816,40.1265,40.0666,40.1115,21500.0
2006-05-10 11:20:00,53.62,53.62,53.57,53.59,56000.0,40.119,40.119,40.0816,40.0966,56000.0
2006-05-10 11:30:00,53.57,53.61,53.57,53.59,40400.0,40.0816,40.1115,40.0816,40.0966,40400.0
2006-05-10 11:40:00,53.58,53.6,53.57,53.58,22300.0,40.0891,40.1041,40.0816,40.0891,22300.0
2006-05-10 11:50:00,53.58,53.61,53.56,53.6,81200.0,40.0891,40.1115,40.0741,40.1041,81200.0
2006-05-10 12:00:00,53.6,53.62,53.58,53.59,69200.0,40.1041,40.119,40.0891,40.0966,69200.0
2006-05-10 12:10:00,53.58,53.6,53.57,53.57,22400.0,40.0891,40.1041,40.0816,40.0816,22400.0
2006-05-10 12:20:00,53.58,53.58,53.53,53.53,253200.0,40.0891,40.0891,40.0517,40.0517,253200.0
2006-05-10 12:30:00,53.52,53.55,53.49,53.49,158000.0,40.0442,40.0666,40.0218,40.0218,158000.0
2006-05-10 12:40:00,53.49,53.51,53.45,53.46,100900.0,40.0218,40.0367,39.9918,39.9993,100900.0
2006-05-10 12:50:00,53.47,53.49,53.44,53.48,18100.0,40.0068,40.0218,39.9843,40.0143,18100.0
2006-05-10 13:00:00,53.48,53.5,53.46,53.48,23100.0,40.0143,40.0292,39.9993,40.0143,23100.0
2006-05-10 13:10:00,53.48,53.53,53.47,53.52,72200.0,40.0143,40.0517,40.0068,40.0442,72200.0
2006-05-10 13:20:00,53.52,53.52,53.49,53.49,179500.0,40.0442,40.0442,40.0218,40.0218,179500.0
2006-05-10 13:30:00,53.5,53.51,53.47,53.51,98400.0,40.0292,40.0367,40.0068,40.0367,98400.0
2006-05-10 13:40:00,53.51,53.52,53.49,53.5,73700.0,40.0367,40.0442,40.0218,40.0292,73700.0
2006-05-10 13:50:00,53.51,53.53,53.49,53.51,47200.0,40.0367,40.0517,40.0218,40.0367,47200.0
2006-05-10 14:00:00,53.51,53.52,53.46,53.47,140100.0,40.0367,40.0442,39.9993,40.0068,140100.0
2006-05-10 14:10:00,53.46,53.55,53.4,53.5,281700.0,39.9993,40.0666,39.9544,40.0292,281700.0
2006-05-10 14:20:00,53.5,53.58,53.41,53.43,194600.0,40.0292,40.0891,39.9619,39.9769,194600.0
2006-05-10 14:30:00,53.43,53.5,53.4,53.47,142000.0,39.9769,40.0292,39.9544,40.0068,142000.0
2006-05-10 14:40:00,53.47,53.8,53.44,53.74,92500.0,40.0068,40.2537,39.9843,40.2088,92500.0
2006-05-10 14:50:00,53.73,53.8,53.67,53.79,70000.0,40.2013,40.2537,40.1564,40.2462,70000.0
2006-05-10 15:00:00,53.79,53.84,53.72,53.75,97400.0,40.2462,40.2836,40.1938,40.2163,97400.0
2006-05-10 15:10:00,53.75,53.76,53.63,53.73,59900.0,40.2163,40.2238,40.1265,40.2013,59900.0
2006-05-10 15:20:00,53.73,53.74,53.54,53.57,78800.0,40.2013,40.2088,40.0592,40.0816,78800.0
2006-05-10 15:30:00,53.57,53.63,53.5,53.55,104100.0,40.0816,40.1265,40.0292,40.0666,104100.0
2006-05-10 15:40:00,53.54,53.61,53.54,53.61,87800.0,40.0592,40.1115,40.0592,40.1115,87800.0
2006-05-10 15:50:00,53.61,53.75,53.6,53.67,185800.0,40.1115,40.2163,40.1041,40.1564,185800.0
2006-05-11 09:30:00,53.57,53.58,53.36,53.42,136900.0,40.0816,40.0891,39.9245,39.9694,136900.0
2006-05-11 09:40:00,53.42,53.47,53.4,53.4,139000.0,39.9694,40.0068,39.9544,39.9544,139000.0
2006-05-11 09:50:00,53.4,53.44,53.35,53.37,193900.0,39.9544,39.9843,39.917,39.932,193900.0
2006-05-11 10:00:00,53.36,53.4,53.27,53.3,143500.0,39.9245,39.9544,39.8571,39.8796,143500.0
2006-05-11 10:10:00,53.3,53.35,53.29,53.33,45000.0,39.8796,39.917,39.8721,39.902,45000.0
2006-05-11 10:20:00,53.33,53.35,53.3,53.32,191800.0,39.902,39.917,39.8796,39.8946,191800.0
2006-05-11 10:30:00,53.31,53.4,53.31,53.4,140500.0,39.8871,39.9544,39.8871,39.9544,140500.0
2006-05-11 10:40:00,53.4,53.4,53.31,53.34,100700.0,39.9544,39.9544,39.8871,39.9095,100700.0
2006-05-11 10:50:00,53.35,53.36,53.25,53.26,166100.0,39.917,39.9245,39.8422,39.8497,166100.0
2006-05-11 11:00:00,53.25,53.31,53.25,53.29,244300.0,39.8422,39.8871,39.8422,39.8721,244300.0
2006-05-11 11:10:00,53.29,53.31,53.18,53.23,194700.0,39.8721,39.8871,39.7898,39.8272,194700.0
2006-05-11 11:20:00,53.23,53.25,53.15,53.16,185900.0,39.8272,39.8422,39.7674,39.7748,185900.0
2006-05-11 11:30:00,53.17,53.22,53.15,53.18,109400.0,39.7823,39.8197,39.7674,39.7898,109400.0
2006-05-11 11:40:00,53.2,53.2,53.17,53.17,134600.0,39.8048,39.8048,39.7823,39.7823,134600.0
2006-05-11 11:50:00,53.17,53.18,53.1,53.1,259800.0,39.7823,39.7898,39.73,39.73,259800.0
2006-05-11 12:00:00,53.12,53.12,53.05,53.05,80200.0,39.7449,39.7449,39.6925,39.6925,80200.0
2006-05-11 12:10:00,53.0,53.04,52.95,52.96,162200.0,39.6551,39.6851,39.6177,39.6252,162200.0
2006-05-11 12:20:00,52.96,53.02,52.96,53.02,147900.0,39.6252,39.6701,39.6252,39.6701,147900.0
2006-05-11 12:30:00,53.02,53.05,52.99,53.02,63300.0,39.6701,39.6925,39.6476,39.6701,63300.0
2006-05-11 12:40:00,53.0,53.02,52.99,53.0,54300.0,39.6551,39.6701,39.6476,39.6551,54300.0
2006-05-11 12:50:00,53.0,53.04,53.0,53.01,50800.0,39.6551,39.6851,39.6551,39.6626,50800.0
2006-05-11 13:00:00,53.02,53.05,53.0,53.0,87300.0,39.6701,39.6925,39.6551,39.6551,87300.0
2006-05-11 13:10:00,53.01,53.01,52.82,52.82,101500.0,39.6626,39.6626,39.5205,39.5205,101500.0
2006-05-11 13:20:00,52.83,52.84,52.75,52.75,89000.0,39.5279,39.5354,39.4681,39.4681,89000.0
2006-05-11 13:30:00,52.76,52.8,52.7,52.75,253900.0,39.4756,39.5055,39.4307,39.4681,253900.0
2006-05-11 13:40:00,52.74,52.82,52.71,52.73,127900.0,39.4606,39.5205,39.4381,39.4531,127900.0
2006-05-11 13:50:00,52.74,52.81,52.74,52.77,88000.0,39.4606,39.513,39.4606,39.483,88000.0
2006-05-11 14:00:00,52.78,52.84,52.77,52.83,78100.0,39.4905,39.5354,39.483,39.5279,78100.0
2006-05-11 14:10:00,52.83,52.84,52.76,52.79,142300.0,39.5279,39.5354,39.4756,39.498,142300.0
2006-05-11 14:20:00,52.8,52.92,52.79,52.91,167100.0,39.5055,39.5953,39.498,39.5878,167100.0
2006-05-11 14:30:00,52.91,52.91,52.81,52.81,78800.0,39.5878,39.5878,39.513,39.513,78800.0
2006-05-11 14:40:00,52.81,52.82,52.75,52.75,144600.0,39.513,39.5205,39.4681,39.4681,144600.0
2006-05-11 14:50:00,52.75,52.75,52.61,52.63,121400.0,39.4681,39.4681,39.3633,39.3783,121400.0
2006-05-11 15:00:00,52.63,52.69,52.59,52.68,99400.0,39.3783,39.4232,39.3484,39.4157,99400.0
2006-05-11 15:10:00,52.68,52.75,52.67,52.74,79700.0,39.4157,39.4681,39.4082,39.4606,79700.0
2006-05-11 15:20:00,52.75,52.76,52.66,52.68,127000.0,39.4681,39.4756,39.4007,39.4157,127000.0
2006-05-11 15:30:00,52.68,52.68,52.62,52.68,104700.0,39.4157,39.4157,39.3708,39.4157,104700.0
2006-05-11 15:40:00,52.67,52.68,52.58,52.59,162400.0,39.4082,39.4157,39.3409,39.3484,162400.0
2006-05-11 15:50:00,52.58,52.7,52.57,52.68,262900.0,39.3409,39.4307,39.3334,39.4157,262900.0
2006-05-12 09:30:00,52.6,52.61,52.41,52.45,254200.0,39.3558,39.3633,39.2137,39.2436,254200.0
2006-05-12 09:40:00,52.47,52.57,52.45,52.56,397900.0,39.2586,39.3334,39.2436,39.3259,397900.0
2006-05-12 09:50:00,52.56,52.75,52.56,52.71,279000.0,39.3259,39.4681,39.3259,39.4381,279000.0
2006-05-12 10:00:00,52.75,52.9,52.74,52.9,167200.0,39.4681,39.5803,39.4606,39.5803,167200.0
2006-05-12 10:10:00,52.9,53.05,52.89,53.01,298300.0,39.5803,39.6925,39.5728,39.6626,298300.0
2006-05-12 10:20:00,53.01,53.06,53.0,53.05,277700.0,39.6626,39.7,39.6551,39.6925,277700.0
2006-05-12 10:30:00,53.05,53.08,53.02,53.05,205300.0,39.6925,39.715,39.6701,39.6925,205300.0
2006-05-12 10:40:00,53.07,53.12,52.95,52.96,419800.0,39.7075,39.7449,39.6177,39.6252,419800.0
2006-05-12 10:50:00,52.96,53.03,52.96,53.02,216600.0,39.6252,39.6776,39.6252,39.6701,216600.0
2006-05-12 11:00:00,53.02,53.07,53.01,53.04,153700.0,39.6701,39.7075,39.6626,39.6851,153700.0
2006-05-12 11:10:00,53.03,53.06,53.0,53.06,166700.0,39.6776,39.7,39.6551,39.7,166700.0
2006-05-12 11:20:00,53.05,53.09,53.03,53.04,128900.0,39.6925,39.7225,39.6776,39.6851,128900.0
2006-05-12 11:30:00,53.03,53.05,53.01,53.01,80600.0,39.6776,39.6925,39.6626,39.6626,80600.0
2006-05-12 11:40:00,53.02,53.08,53.0,53.05,94500.0,39.6701,39.715,39.6551,39.6925,94500.0
2006-05-12 11:50:00,53.06,53.08,53.05,53.07,121600.0,39.7,39.715,39.6925,39.7075,121600.0
2006-05-12 12:00:00,53.07,53.1,53.03,53.07,92500.0,39.7075,39.73,39.6776,39.7075,92500.0
2006-05-12 12:10:00,53.07,53.12,53.07,53.12,136700.0,39.7075,39.7449,39.7075,39.7449,136700.0
2006-05-12 12:20:00,53.12,53.17,53.1,53.12,80700.0,39.7449,39.7823,39.73,39.7449,80700.0
2006-05-12 12:30:00,53.11,53.11,52.95,52.95,142000.0,39.7374,39.7374,39.6177,39.6177,142000.0
2006-05-12 12:40:00,52.94,53.0,52.91,52.95,100400.0,39.6102,39.6551,39.5878,39.6177,100400.0
2006-05-12 12:50:00,52.95,52.95,52.75,52.79,130500.0,39.6177,39.6177,39.4681,39.498,130500.0
2006-05-12 13:00:00,52.79,52.82,52.7,52.73,111900.0,39.498,39.5205,39.4307,39.4531,111900.0
2006-05-12 13:10:00,52.71,52.8,52.65,52.69,93100.0,39.4381,39.5055,39.3933,39.4232,93100.0
2006-05-12 13:20:00,52.7,52.7,52.65,52.65,91700.0,39.4307,39.4307,39.3933,39.3933,91700.0
2006-05-12 13:30:00,52.65,52.77,52.64,52.75,151700.0,39.3933,39.483,39.3858,39.4681,151700.0
2006-05-12 13:40:00,52.75,52.8,52.75,52.77,135200.0,39.4681,39.5055,39.4681,39.483,135200.0
2006-05-12 13:50:00,52.76,52.88,52.76,52.8,120300.0,39.4756,39.5653,39.4756,39.5055,120300.0
2006-05-12 14:00:00,52.8,52.97,52.8,52.97,126700.0,39.5055,39.6327,39.5055,39.6327,126700.0
2006-05-12 14:10:00,52.96,53.07,52.95,52.95,142500.0,39.6252,39.7075,39.6177,39.6177,142500.0
2006-05-12 14:20:00,52.95,53.04,52.94,53.03,218300.0,39.6177,39.6851,39.6102,39.6776,218300.0
2006-05-12 14:30:00,53.02,53.03,53.0,53.01,161100.0,39.6701,39.6776,39.6551,39.6626,161100.0
2006-05-12 14:40:00,53.0,53.01,52.98,52.98,160200.0,39.6551,39.6626,39.6402,39.6402,160200.0
2006-05-12 14:50:00,52.98,52.99,52.92,52.92,143900.0,39.6402,39.6476,39.5953,39.5953,143900.0
2006-05-12 15:00:00,52.93,53.0,52.92,52.97,165500.0,39.6028,39.6551,39.5953,39.6327,165500.0
2006-05-12 15:10:00,52.98,52.99,52.96,52.97,124700.0,39.6402,39.6476,39.6252,39.6327,124700.0
2006-05-12 15:20:00,52.97,52.98,52.85,52.87,151600.0,39.6327,39.6402,39.5429,39.5579,151600.0
2006-05-12 15:30:00,52.88,52.89,52.83,52.86,151700.0,39.5653,39.5728,39.5279,39.5504,151700.0
2006-05-12 15:40:00,52.87,52.96,52.86,52.96,200100.0,39.5579,39.6252,39.5504,39.6252,200100.0
2006-05-12 15:50:00,52.96,52.97,52.86,52.87,397500.0,39.6252,39.6327,39.5504,39.5579,397500.0
2006-05-15 09:30:00,52.7,53.15,52.7,53.0,215600.0,39.4307,39.7674,39.4307,39.6551,215600.0
2006-05-15 09:40:00,53.0,53.25,52.99,53.13,195800.0,39.6551,39.8422,39.6476,39.7524,195800.0
2006-05-15 09:50:00,53.12,53.15,52.74,52.96,131100.0,39.7449,39.7674,39.4606,39.6252,131100.0
2006-05-15 10:00:00,52.97,53.07,52.94,53.07,135600.0,39.6327,39.7075,39.6102,39.7075,135600.0
2006-05-15 10:10:00,53.08,53.25,53.0,53.23,140400.0,39.715,39.8422,39.6551,39.8272,140400.0
2006-05-15 10:20:00,53.23,53.24,53.05,53.16,866100.0,39.8272,39.8347,39.6925,39.7748,866100.0
2006-05-15 10:30:00,53.17,53.17,53.12,53.13,174300.0,39.7823,39.7823,39.7449,39.7524,174300.0
2006-05-15 10:40:00,53.13,53.14,53.09,53.1,126100.0,39.7524,39.7599,39.7225,39.73,126100.0
2006-05-15 10:50:00,53.1,53.11,53.05,53.1,151900.0,39.73,39.7374,39.6925,39.73,151900.0
2006-05-15 11:00:00,53.1,53.17,53.08,53.14,171500.0,39.73,39.7823,39.715,39.7599,171500.0
2006-05-15 11:10:00,53.14,53.15,53.08,53.13,208300.0,39.7599,39.7674,39.715,39.7524,208300.0
2006-05-15 11:20:00,53.13,53.13,53.06,53.06,64000.0,39.7524,39.7524,39.7,39.7,64000.0
2006-05-15 11:30:00,53.07,53.14,53.05,53.09,66500.0,39.7075,39.7599,39.6925,39.7225,66500.0
2006-05-15 11:40:00,53.09,53.14,53.08,53.12,98500.0,39.7225,39.7599,39.715,39.7449,98500.0
2006-05-15 11:50:00,53.12,53.15,53.08,53.1,63700.0,39.7449,39.7674,39.715,39.73,63700.0
2006-05-15 12:00:00,53.1,53.13,53.09,53.1,32900.0,39.73,39.7524,39.7225,39.73,32900.0
2006-05-15 12:10:00,53.1,53.12,53.06,53.09,98000.0,39.73,39.7449,39.7,39.7225,98000.0
2006-05-15 12:20:00,53.1,53.11,53.08,53.11,30400.0,39.73,39.7374,39.715,39.7374,30400.0
2006-05-15 12:30:00,53.11,53.16,53.11,53.12,52600.0,39.7374,39.7748,39.7374,39.7449,52600.0
2006-05-15 12:40:00,53.11,53.15,53.1,53.13,96000.0,39.7374,39.7674,39.73,39.7524,96000.0
2006-05-15 12:50:00,53.12,53.18,53.12,53.16,80300.0,39.7449,39.7898,39.7449,39.7748,80300.0
2006-05-15 13:00:00,53.16,53.2,53.1,53.1,59500.0,39.7748,39.8048,39.73,39.73,59500.0
2006-05-15 13:10:00,53.1,53.1,53.05,53.05,39300.0,39.73,39.73,39.6925,39.6925,39300.0
2006-05-15 13:20:00,53.05,53.06,52.95,53.0,129800.0,39.6925,39.7,39.6177,39.6551,129800.0
2006-05-15 13:30:00,53.0,53.0,52.95,52.95,38400.0,39.6551,39.6551,39.6177,39.6177,38400.0
2006-05-15 13:40:00,52.95,52.96,52.86,52.87,162400.0,39.6177,39.6252,39.5504,39.5579,162400.0
2006-05-15 13:50:00,52.88,52.89,52.81,52.87,111700.0,39.5653,39.5728,39.513,39.5579,111700.0
2006-05-15 14:00:00,52.88,52.94,52.85,52.86,213300.0,39.5653,39.6102,39.5429,39.5504,213300.0
2006-05-15 14:10:00,52.86,52.88,52.85,52.86,158900.0,39.5504,39.5653,39.5429,39.5504,158900.0
2006-05-15 14:20:00,52.87,52.94,52.86,52.93,55800.0,39.5579,39.6102,39.5504,39.6028,55800.0
2006-05-15 14:30:00,52.94,52.95,52.91,52.93,76500.0,39.6102,39.6177,39.5878,39.6028,76500.0
2006-05-15 14:40:00,52.93,52.93,52.78,52.83,85900.0,39.6028,39.6028,39.4905,39.5279,85900.0
2006-05-15 14:50:00,52.82,52.87,52.8,52.82,113200.0,39.5205,39.5579,39.5055,39.5205,113200.0
2006-05-15 15:00:00,52.81,52.95,52.8,52.9,148800.0,39.513,39.6177,39.5055,39.5803,148800.0
2006-05-15 15:10:00,52.9,52.99,52.9,52.98,103700.0,39.5803,39.6476,39.5803,39.6402,103700.0
2006-05-15 15:20:00,52.97,53.03,52.95,53.0,101400.0,39.6327,39.6776,39.6177,39.6551,101400.0
2006-05-15 15:30:00,53.0,53.09,52.99,52.99,95500.0,39.6551,39.7225,39.6476,39.6476,95500.0
2006-05-15 15:40:00,52.99,53.04,52.99,53.02,159000.0,39.6476,39.6851,39.6476,39.6701,159000.0
2006-05-15 15:50:00,53.02,53.13,53.02,53.04,176100.0,39.6701,39.7524,39.6701,39.6851,176100.0
2006-05-16 09:30:00,53.2,53.23,53.02,53.2,127300.0,39.8048,39.8272,39.6701,39.8048,127300.0
2006-05-16 09:40:00,53.2,53.2,53.01,53.06,70700.0,39.8048,39.8048,39.6626,39.7,70700.0
2006-05-16 09:50:00,53.06,53.07,52.9,52.92,57100.0,39.7,39.7075,39.5803,39.5953,57100.0
2006-05-16 10:00:00,52.92,52.99,52.9,52.96,50000.0,39.5953,39.6476,39.5803,39.6252,50000.0
2006-05-16 10:10:00,52.96,52.99,52.9,52.96,94000.0,39.6252,39.6476,39.5803,39.6252,94000.0
2006-05-16 10:20:00,52.97,53.01,52.95,52.95,74600.0,39.6327,39.6626,39.6177,39.6177,74600.0
2006-05-16 10:30:00,52.95,53.0,52.85,52.85,54600.0,39.6177,39.6551,39.5429,39.5429,54600.0
2006-05-16 10:40:00,52.85,52.99,52.85,52.98,66200.0,39.5429,39.6476,39.5429,39.6402,66200.0
2006-05-16 10:50:00,52.98,53.0,52.93,52.96,124200.0,39.6402,39.6551,39.6028,39.6252,124200.0
2006-05-16 11:00:00,52.96,53.04,52.96,53.03,36600.0,39.6252,39.6851,39.6252,39.6776,36600.0
2006-05-16 11:10:00,53.01,53.02,52.96,52.99,55200.0,39.6626,39.6701,39.6252,39.6476,55200.0
2006-05-16 11:20:00,52.99,53.01,52.97,53.0,73700.0,39.6476,39.6626,39.6327,39.6551,73700.0
2006-05-16 11:30:00,53.0,53.02,52.97,53.0,50600.0,39.6551,39.6701,39.6327,39.6551,50600.0
2006-05-16 11:40:00,53.0,53.01,52.93,52.96,105600.0,39.6551,39.6626,39.6028,39.6252,105600.0
2006-05-16 11:50:00,52.96,53.0,52.9,52.94,95500.0,39.6252,39.6551,39.5803,39.6102,95500.0
2006-05-16 12:00:00,52.94,53.0,52.93,52.99,38700.0,39.6102,39.6551,39.6028,39.6476,38700.0
2006-05-16 12:10:00,53.0,53.0,52.95,52.98,38500.0,39.6551,39.6551,39.6177,39.6402,38500.0
2006-05-16 12:20:00,52.98,53.0,52.95,53.0,27000.0,39.6402,39.6551,39.6177,39.6551,27000.0
2006-05-16 12:30:00,53.0,53.06,52.99,53.03,30800.0,39.6551,39.7,39.6476,39.6776,30800.0
2006-05-16 12:40:00,53.04,53.04,52.96,52.96,15800.0,39.6851,39.6851,39.6252,39.6252,15800.0
2006-05-16 12:50:00,52.98,53.1,52.96,53.1,24700.0,39.6402,39.73,39.6252,39.73,24700.0
2006-05-16 13:00:00,53.1,53.17,53.05,53.14,38400.0,39.73,39.7823,39.6925,39.7599,38400.0
2006-05-16 13:10:00,53.13,53.13,53.06,53.06,67200.0,39.7524,39.7524,39.7,39.7,67200.0
2006-05-16 13:20:00,53.05,53.09,53.04,53.06,33400.0,39.6925,39.7225,39.6851,39.7,33400.0
2006-05-16 13:30:00,53.05,53.08,53.04,53.05,34400.0,39.6925,39.715,39.6851,39.6925,34400.0
2006-05-16 13:40:00,53.04,53.04,52.96,52.97,150500.0,39.6851,39.6851,39.6252,39.6327,150500.0
2006-05-16 13:50:00,53.0,53.02,52.98,53.0,88300.0,39.6551,39.6701,39.6402,39.6551,88300.0
2006-05-16 14:00:00,53.0,53.01,53.0,53.01,38000.0,39.6551,39.6626,39.6551,39.6626,38000.0
2006-05-16 14:10:00,53.0,53.01,52.99,53.0,67700.0,39.6551,39.6626,39.6476,39.6551,67700.0
2006-05-16 14:20:00,53.0,53.01,52.97,53.01,81800.0,39.6551,39.6626,39.6327,39.6626,81800.0
2006-05-16 14:30:00,53.01,53.06,53.01,53.03,26900.0,39.6626,39.7,39.6626,39.6776,26900.0
2006-05-16 14:40:00,53.03,53.05,53.01,53.03,26000.0,39.6776,39.6925,39.6626,39.6776,26000.0
2006-05-16 14:50:00,53.03,53.06,53.03,53.04,53200.0,39.6776,39.7,39.6776,39.6851,53200.0
2006-05-16 15:00:00,53.04,53.11,53.04,53.1,65300.0,39.6851,39.7374,39.6851,39.73,65300.0
2006-05-16 15:10:00,53.09,53.1,53.0,53.04,74300.0,39.7225,39.73,39.6551,39.6851,74300.0
2006-05-16 15:20:00,53.03,53.06,53.0,53.03,307500.0,39.6776,39.7,39.6551,39.6776,307500.0
2006-05-16 15:30:00,53.05,53.09,53.01,53.02,30800.0,39.6925,39.7225,39.6626,39.6701,30800.0
2006-05-16 15:40:00,53.02,53.06,53.0,53.01,93500.0,39.6701,39.7,39.6551,39.6626,93500.0
2006-05-16 15:50:00,53.02,53.02,52.95,52.99,124000.0,39.6701,39.6701,39.6177,39.6476,124000.0
2006-05-17 09:30:00,52.6,52.75,52.55,52.62,417700.0,39.3558,39.4681,39.3184,39.3708,417700.0
2006-05-17 09:40:00,52.6,52.61,52.5,52.53,209800.0,39.3558,39.3633,39.281,39.3035,209800.0
2006-05-17 09:50:00,52.53,52.55,52.44,52.51,261600.0,39.3035,39.3184,39.2361,39.2885,261600.0
2006-05-17 10:00:00,52.5,52.51,52.4,52.41,208000.0,39.281,39.2885,39.2062,39.2137,208000.0
2006-05-17 10:10:00,52.41,52.44,52.36,52.44,250100.0,39.2137,39.2361,39.1763,39.2361,250100.0
2006-05-17 10:20:00,52.4,52.53,52.4,52.5,292700.0,39.2062,39.3035,39.2062,39.281,292700.0
2006-05-17 10:30:00,52.5,52.54,52.45,52.51,85600.0,39.281,39.311,39.2436,39.2885,85600.0
2006-05-17 10:40:00,52.5,52.51,52.42,52.43,349600.0,39.281,39.2885,39.2212,39.2287,349600.0
2006-05-17 10:50:00,52.42,52.45,52.35,52.42,227800.0,39.2212,39.2436,39.1688,39.2212,227800.0
2006-05-17 11:00:00,52.42,52.43,52.31,52.34,163700.0,39.2212,39.2287,39.1389,39.1613,163700.0
2006-05-17 11:10:00,52.34,52.34,52.3,52.34,229600.0,39.1613,39.1613,39.1314,39.1613,229600.0
2006-05-17 11:20:00,52.36,52.37,52.26,52.26,401400.0,39.1763,39.1838,39.1015,39.1015,401400.0
2006-05-17 11:30:00,52.26,52.3,52.24,52.27,413100.0,39.1015,39.1314,39.0865,39.1089,413100.0
2006-05-17 11:40:00,52.26,52.33,52.25,52.29,225500.0,39.1015,39.1538,39.094,39.1239,225500.0
2006-05-17 11:50:00,52.29,52.3,52.2,52.21,205100.0,39.1239,39.1314,39.0566,39.064,205100.0
2006-05-17 12:00:00,52.21,52.3,52.2,52.27,137900.0,39.064,39.1314,39.0566,39.1089,137900.0
2006-05-17 12:10:00,52.26,52.33,52.26,52.32,79700.0,39.1015,39.1538,39.1015,39.1463,79700.0
2006-05-17 12:20:00,52.31,52.32,52.21,52.21,246300.0,39.1389,39.1463,39.064,39.064,246300.0
2006-05-17 12:30:00,52.21,52.29,52.21,52.27,108500.0,39.064,39.1239,39.064,39.1089,108500.0
2006-05-17 12:40:00,52.26,52.27,52.18,52.18,124500.0,39.1015,39.1089,39.0416,39.0416,124500.0
2006-05-17 12:50:00,52.18,52.22,52.13,52.21,108000.0,39.0416,39.0715,39.0042,39.064,108000.0
2006-05-17 13:00:00,52.21,52.31,52.18,52.2,100800.0,39.064,39.1389,39.0416,39.0566,100800.0
2006-05-17 13:10:00,52.18,52.2,52.1,52.18,114100.0,39.0416,39.0566,38.9817,39.0416,114100.0
2006-05-17 13:20:00,52.18,52.19,52.15,52.15,154200.0,39.0416,39.0491,39.0192,39.0192,154200.0
2006-05-17 13:30:00,52.15,52.19,52.07,52.07,86100.0,39.0192,39.0491,38.9593,38.9593,86100.0
2006-05-17 13:40:00,52.08,52.11,52.04,52.09,140500.0,38.9668,38.9892,38.9368,38.9743,140500.0
2006-05-17 13:50:00,52.09,52.17,52.08,52.1,89500.0,38.9743,39.0341,38.9668,38.9817,89500.0
2006-05-17 14:00:00,52.08,52.1,52.05,52.06,93100.0,38.9668,38.9817,38.9443,38.9518,93100.0
2006-05-17 14:10:00,52.07,52.07,52.0,52.03,167600.0,38.9593,38.9593,38.9069,38.9294,167600.0
2006-05-17 14:20:00,52.03,52.1,52.01,52.09,185100.0,38.9294,38.9817,38.9144,38.9743,185100.0
2006-05-17 14:30:00,52.09,52.15,52.08,52.09,165500.0,38.9743,39.0192,38.9668,38.9743,165500.0
2006-05-17 14:40:00,52.1,52.17,52.09,52.09,202100.0,38.9817,39.0341,38.9743,38.9743,202100.0
2006-05-17 14:50:00,52.09,52.16,52.09,52.13,189300.0,38.9743,39.0266,38.9743,39.0042,189300.0
2006-05-17 15:00:00,52.12,52.27,52.11,52.22,95200.0,38.9967,39.1089,38.9892,39.0715,95200.0
2006-05-17 15:10:00,52.23,52.23,52.11,52.16,140500.0,39.079,39.079,38.9892,39.0266,140500.0
2006-05-17 15:20:00,52.16,52.16,52.09,52.09,168800.0,39.0266,39.0266,38.9743,38.9743,168800.0
2006-05-17 15:30:00,52.09,52.11,52.05,52.09,244900.0,38.9743,38.9892,38.9443,38.9743,244900.0
2006-05-17 15:40:00,52.08,52.1,51.99,51.99,259200.0,38.9668,38.9817,38.8994,38.8994,259200.0
2006-05-17 15:50:00,51.99,52.01,51.9,51.99,442800.0,38.8994,38.9144,38.8321,38.8994,442800.0
2006-05-18 09:30:00,52.07,52.4,51.9,52.35,319700.0,38.9593,39.2062,38.8321,39.1688,319700.0
2006-05-18 09:40:00,52.35,52.35,52.21,52.23,184500.0,39.1688,39.1688,39.064,39.079,184500.0
2006-05-18 09:50:00,52.23,52.26,52.17,52.21,197400.0,39.079,39.1015,39.0341,39.064,197400.0
2006-05-18 10:00:00,52.2,52.25,52.15,52.16,143000.0,39.0566,39.094,39.0192,39.0266,143000.0
2006-05-18 10:10:00,52.17,52.25,52.14,52.19,167800.0,39.0341,39.094,39.0117,39.0491,167800.0
2006-05-18 10:20:00,52.19,52.28,52.16,52.19,70500.0,39.0491,39.1164,39.0266,39.0491,70500.0
2006-05-18 10:30:00,52.18,52.23,52.15,52.17,122000.0,39.0416,39.079,39.0192,39.0341,122000.0
2006-05-18 10:40:00,52.19,52.2,52.16,52.2,28800.0,39.0491,39.0566,39.0266,39.0566,28800.0
2006-05-18 10:50:00,52.2,52.2,52.12,52.17,187200.0,39.0566,39.0566,38.9967,39.0341,187200.0
2006-05-18 11:00:00,52.15,52.16,52.06,52.06,172500.0,39.0192,39.0266,38.9518,38.9518,172500.0
2006-05-18 11:10:00,52.07,52.08,52.02,52.05,191000.0,38.9593,38.9668,38.9219,38.9443,191000.0
2006-05-18 11:20:00,52.04,52.2,52.03,52.2,99600.0,38.9368,39.0566,38.9294,39.0566,99600.0
2006-05-18 11:30:00,52.19,52.22,52.15,52.18,108600.0,39.0491,39.0715,39.0192,39.0416,108600.0
2006-05-18 11:40:00,52.17,52.2,52.16,52.16,129200.0,39.0341,39.0566,39.0266,39.0266,129200.0
2006-05-18 11:50:00,52.16,52.16,52.1,52.12,224900.0,39.0266,39.0266,38.9817,38.9967,224900.0
2006-05-18 12:00:00,52.12,52.2,52.09,52.2,115700.0,38.9967,39.0566,38.9743,39.0566,115700.0
2006-05-18 12:10:00,52.2,52.2,52.13,52.13,108400.0,39.0566,39.0566,39.0042,39.0042,108400.0
2006-05-18 12:20:00,52.11,52.18,52.1,52.18,177600.0,38.9892,39.0416,38.9817,39.0416,177600.0
2006-05-18 12:30:00,52.16,52.18,52.12,52.13,66200.0,39.0266,39.0416,38.9967,39.0042,66200.0
2006-05-18 12:40:00,52.13,52.18,52.12,52.16,75900.0,39.0042,39.0416,38.9967,39.0266,75900.0
2006-05-18 12:50:00,52.17,52.19,52.14,52.14,192100.0,39.0341,39.0491,39.0117,39.0117,192100.0
2006-05-18 13:00:00,52.15,52.21,52.14,52.21,132100.0,39.0192,39.064,39.0117,39.064,132100.0
2006-05-18 13:10:00,52.21,52.29,52.2,52.28,70200.0,39.064,39.1239,39.0566,39.1164,70200.0
2006-05-18 13:20:00,52.28,52.31,52.28,52.31,35900.0,39.1164,39.1389,39.1164,39.1389,35900.0
2006-05-18 13:30:00,52.32,52.36,52.3,52.34,41800.0,39.1463,39.1763,39.1314,39.1613,41800.0
2006-05-18 13:40:00,52.34,52.35,52.25,52.26,172500.0,39.1613,39.1688,39.094,39.1015,172500.0
2006-05-18 13:50:00,52.26,52.27,52.23,52.24,36200.0,39.1015,39.1089,39.079,39.0865,36200.0
2006-05-18 14:00:00,52.24,52.26,52.21,52.21,48200.0,39.0865,39.1015,39.064,39.064,48200.0
2006-05-18 14:10:00,52.21,52.23,52.19,52.21,46600.0,39.064,39.079,39.0491,39.064,46600.0
2006-05-18 14:20:00,52.21,52.25,52.18,52.19,160800.0,39.064,39.094,39.0416,39.0491,160800.0
2006-05-18 14:30:00,52.17,52.25,52.16,52.23,53700.0,39.0341,39.094,39.0266,39.079,53700.0
2006-05-18 14:40:00,52.22,52.23,52.17,52.18,54400.0,39.0715,39.079,39.0341,39.0416,54400.0
2006-05-18 14:50:00,52.18,52.21,52.07,52.09,83300.0,39.0416,39.064,38.9593,38.9743,83300.0
2006-05-18 15:00:00,52.09,52.16,52.08,52.15,177400.0,38.9743,39.0266,38.9668,39.0192,177400.0
2006-05-18 15:10:00,52.15,52.15,52.08,52.08,154000.0,39.0192,39.0192,38.9668,38.9668,154000.0
2006-05-18 15:20:00,52.09,52.09,52.02,52.07,224300.0,38.9743,38.9743,38.9219,38.9593,224300.0
2006-05-18 15:30:00,52.07,52.1,51.99,51.99,168800.0,38.9593,38.9817,38.8994,38.8994,168800.0
2006-05-18 15:40:00,51.99,52.0,51.9,51.94,242600.0,38.8994,38.9069,38.8321,38.862,242600.0
2006-05-18 15:50:00,51.93,52.02,51.9,51.9,501700.0,38.8545,38.9219,38.8321,38.8321,501700.0
2006-05-19 09:30:00,52.01,52.1,52.0,52.05,741500.0,38.9144,38.9817,38.9069,38.9443,741500.0
2006-05-19 09:40:00,52.04,52.15,52.03,52.09,229400.0,38.9368,39.0192,38.9294,38.9743,229400.0
2006-05-19 09:50:00,52.08,52.13,52.05,52.13,134600.0,38.9668,39.0042,38.9443,39.0042,134600.0
2006-05-19 10:00:00,52.11,52.14,52.03,52.05,161400.0,38.9892,39.0117,38.9294,38.9443,161400.0
2006-05-19 10:10:00,52.06,52.08,52.01,52.05,117700.0,38.9518,38.9668,38.9144,38.9443,117700.0
2006-05-19 10:20:00,52.06,52.25,52.04,52.24,217300.0,38.9518,39.094,38.9368,39.0865,217300.0
2006-05-19 10:30:00,52.25,52.32,52.05,52.27,192900.0,39.094,39.1463,38.9443,39.1089,192900.0
2006-05-19 10:40:00,52.25,52.34,52.2,52.29,270100.0,39.094,39.1613,39.0566,39.1239,270100.0
2006-05-19 10:50:00,52.28,52.29,52.2,52.23,160900.0,39.1164,39.1239,39.0566,39.079,160900.0
2006-05-19 11:00:00,52.24,52.24,52.18,52.21,99600.0,39.0865,39.0865,39.0416,39.064,99600.0
2006-05-19 11:10:00,52.21,52.21,52.04,52.14,206000.0,39.064,39.064,38.9368,39.0117,206000.0
2006-05-19 11:20:00,52.14,52.3,52.14,52.23,184700.0,39.0117,39.1314,39.0117,39.079,184700.0
2006-05-19 11:30:00,52.23,52.25,52.06,52.12,121800.0,39.079,39.094,38.9518,38.9967,121800.0
2006-05-19 11:40:00,52.13,52.15,52.06,52.1,65400.0,39.0042,39.0192,38.9518,38.9817,65400.0
2006-05-19 11:50:00,52.1,52.11,52.05,52.09,161200.0,38.9817,38.9892,38.9443,38.9743,161200.0
2006-05-19 12:00:00,52.08,52.13,52.06,52.1,129300.0,38.9668,39.0042,38.9518,38.9817,129300.0
2006-05-19 12:10:00,52.13,52.17,52.07,52.09,64600.0,39.0042,39.0341,38.9593,38.9743,64600.0
2006-05-19 12:20:00,52.09,52.09,52.0,52.02,122200.0,38.9743,38.9743,38.9069,38.9219,122200.0
2006-05-19 12:30:00,52.04,52.17,52.03,52.16,146400.0,38.9368,39.0341,38.9294,39.0266,146400.0
2006-05-19 12:40:00,52.17,52.27,52.09,52.09,89900.0,39.0341,39.1089,38.9743,38.9743,89900.0
2006-05-19 12:50:00,52.09,52.12,52.02,52.02,81100.0,38.9743,38.9967,38.9219,38.9219,81100.0
2006-05-19 13:00:00,52.02,52.11,52.02,52.08,127300.0,38.9219,38.9892,38.9219,38.9668,127300.0
2006-05-19 13:10:00,52.08,52.15,52.04,52.12,436400.0,38.9668,39.0192,38.9368,38.9967,436400.0
2006-05-19 13:20:00,52.1,52.2,52.06,52.12,99300.0,38.9817,39.0566,38.9518,38.9967,99300.0
2006-05-19 13:30:00,52.13,52.14,52.04,52.05,140900.0,39.0042,39.0117,38.9368,38.9443,140900.0
2006-05-19 13:40:00,52.05,52.16,52.04,52.13,417800.0,38.9443,39.0266,38.9368,39.0042,417800.0
2006-05-19 13:50:00,52.13,52.19,52.07,52.07,121000.0,39.0042,39.0491,38.9593,38.9593,121000.0
2006-05-19 14:00:00,52.08,52.12,52.06,52.12,71700.0,38.9668,38.9967,38.9518,38.9967,71700.0
2006-05-19 14:10:00,52.12,52.17,52.1,52.11,55900.0,38.9967,39.0341,38.9817,38.9892,55900.0
2006-05-19 14:20:00,52.1,52.14,52.1,52.12,35500.0,38.9817,39.0117,38.9817,38.9967,35500.0
2006-05-19 14:30:00,52.14,52.16,52.01,52.07,132800.0,39.0117,39.0266,38.9144,38.9593,132800.0
2006-05-19 14:40:00,52.06,52.15,52.06,52.11,129600.0,38.9518,39.0192,38.9518,38.9892,129600.0
2006-05-19 14:50:00,52.1,52.12,52.05,52.07,267100.0,38.9817,38.9967,38.9443,38.9593,267100.0
2006-05-19 15:00:00,52.06,52.11,52.05,52.09,56500.0,38.9518,38.9892,38.9443,38.9743,56500.0
2006-05-19 15:10:00,52.1,52.1,52.02,52.03,159200.0,38.9817,38.9817,38.9219,38.9294,159200.0
2006-05-19 15:20:00,52.04,52.14,52.0,52.14,128000.0,38.9368,39.0117,38.9069,39.0117,128000.0
2006-05-19 15:30:00,52.14,52.14,52.05,52.09,124200.0,39.0117,39.0117,38.9443,38.9743,124200.0
2006-05-19 15:40:00,52.09,52.17,52.09,52.14,268100.0,38.9743,39.0341,38.9743,39.0117,268100.0
2006-05-19 15:50:00,52.14,52.24,52.12,52.18,157000.0,39.0117,39.0865,38.9967,39.0416,157000.0
2006-05-22 09:30:00,51.88,52.57,51.88,52.5,184300.0,38.8171,39.3334,38.8171,39.281,184300.0
2006-05-22 09:40:00,52.5,52.51,52.24,52.27,179400.0,39.281,39.2885,39.0865,39.1089,179400.0
2006-05-22 09:50:00,52.29,52.3,51.95,51.97,213200.0,39.1239,39.1314,38.8695,38.8845,213200.0
2006-05-22 10:00:00,51.96,52.0,51.8,51.87,250200.0,38.877,38.9069,38.7573,38.8097,250200.0
2006-05-22 10:10:00,51.87,51.91,51.77,51.9,125200.0,38.8097,38.8396,38.7348,38.8321,125200.0
2006-05-22 10:20:00,51.88,52.04,51.85,52.0,81900.0,38.8171,38.9368,38.7947,38.9069,81900.0
2006-05-22 10:30:00,52.0,52.05,51.94,51.99,77300.0,38.9069,38.9443,38.862,38.8994,77300.0
2006-05-22 10:40:00,51.98,52.06,51.94,52.02,112300.0,38.892,38.9518,38.862,38.9219,112300.0
2006-05-22 10:50:00,52.04,52.15,52.02,52.03,104600.0,38.9368,39.0192,38.9219,38.9294,104600.0
2006-05-22 11:00:00,52.03,52.04,51.85,51.91,91600.0,38.9294,38.9368,38.7947,38.8396,91600.0
2006-05-22 11:10:00,51.92,51.92,51.75,51.78,130800.0,38.8471,38.8471,38.7199,38.7423,130800.0
2006-05-22 11:20:00,51.79,51.91,51.79,51.86,118700.0,38.7498,38.8396,38.7498,38.8022,118700.0
2006-05-22 11:30:00,51.85,51.97,51.77,51.77,120400.0,38.7947,38.8845,38.7348,38.7348,120400.0
2006-05-22 11:40:00,51.78,51.85,51.48,51.52,444800.0,38.7423,38.7947,38.5179,38.5478,444800.0
2006-05-22 11:50:00,51.53,51.69,51.42,51.6,247400.0,38.5553,38.675,38.473,38.6076,247400.0
2006-05-22 12:00:00,51.59,51.87,51.58,51.76,274900.0,38.6002,38.8097,38.5927,38.7274,274900.0
2006-05-22 12:10:00,51.76,51.82,51.7,51.73,82000.0,38.7274,38.7722,38.6825,38.7049,82000.0
2006-05-22 12:20:00,51.71,51.74,51.53,51.64,148400.0,38.6899,38.7124,38.5553,38.6376,148400.0
2006-05-22 12:30:00,51.65,51.68,51.47,51.48,151700.0,38.645,38.6675,38.5104,38.5179,151700.0
2006-05-22 12:40:00,51.52,51.58,51.45,51.48,135200.0,38.5478,38.5927,38.4954,38.5179,135200.0
2006-05-22 12:50:00,51.48,51.51,51.33,51.41,118400.0,38.5179,38.5403,38.4056,38.4655,118400.0
2006-05-22 13:00:00,51.42,51.5,51.36,51.41,157000.0,38.473,38.5328,38.4281,38.4655,157000.0
2006-05-22 13:10:00,51.38,51.48,51.37,51.46,144500.0,38.443,38.5179,38.4355,38.5029,144500.0
2006-05-22 13:20:00,51.47,51.55,51.46,51.52,128700.0,38.5104,38.5702,38.5029,38.5478,128700.0
2006-05-22 13:30:00,51.53,51.57,51.52,51.56,152700.0,38.5553,38.5852,38.5478,38.5777,152700.0
2006-05-22 13:40:00,51.56,51.59,51.5,51.54,153200.0,38.5777,38.6002,38.5328,38.5627,153200.0
2006-05-22 13:50:00,51.51,51.58,51.47,51.54,175400.0,38.5403,38.5927,38.5104,38.5627,175400.0
2006-05-22 14:00:00,51.52,51.55,51.45,51.52,163800.0,38.5478,38.5702,38.4954,38.5478,163800.0
2006-05-22 14:10:00,51.53,51.99,51.5,51.99,527500.0,38.5553,38.8994,38.5328,38.8994,527500.0
2006-05-22 14:20:00,51.99,52.06,51.85,52.06,465100.0,38.8994,38.9518,38.7947,38.9518,465100.0
2006-05-22 14:30:00,52.07,52.14,52.03,52.09,518700.0,38.9593,39.0117,38.9294,38.9743,518700.0
2006-05-22 14:40:00,52.1,52.1,51.97,51.98,185600.0,38.9817,38.9817,38.8845,38.892,185600.0
2006-05-22 14:50:00,51.98,51.99,51.87,51.91,233300.0,38.892,38.8994,38.8097,38.8396,233300.0
2006-05-22 15:00:00,51.92,51.99,51.89,51.97,178100.0,38.8471,38.8994,38.8246,38.8845,178100.0
2006-05-22 15:10:00,51.98,52.0,51.9,51.99,199700.0,38.892,38.9069,38.8321,38.8994,199700.0
2006-05-22 15:20:00,52.0,52.16,51.94,52.07,182000.0,38.9069,39.0266,38.862,38.9593,182000.0
2006-05-22 15:30:00,52.08,52.12,52.01,52.07,191400.0,38.9668,38.9967,38.9144,38.9593,191400.0
2006-05-22 15:40:00,52.08,52.08,51.84,51.93,211800.0,38.9668,38.9668,38.7872,38.8545,211800.0
2006-05-22 15:50:00,51.93,51.93,51.8,51.84,408400.0,38.8545,38.8545,38.7573,38.7872,408400.0
2006-05-23 09:30:00,52.3,52.35,52.2,52.27,315300.0,39.1314,39.1688,39.0566,39.1089,315300.0
2006-05-23 09:40:00,52.28,52.34,52.15,52.24,314600.0,39.1164,39.1613,39.0192,39.0865,314600.0
2006-05-23 09:50:00,52.24,52.33,52.18,52.22,174900.0,39.0865,39.1538,39.0416,39.0715,174900.0
2006-05-23 10:00:00,52.23,52.33,52.23,52.27,209100.0,39.079,39.1538,39.079,39.1089,209100.0
2006-05-23 10:10:00,52.27,52.43,52.27,52.36,127600.0,39.1089,39.2287,39.1089,39.1763,127600.0
2006-05-23 10:20:00,52.36,52.43,52.31,52.33,167300.0,39.1763,39.2287,39.1389,39.1538,167300.0
2006-05-23 10:30:00,52.32,52.39,52.3,52.31,104800.0,39.1463,39.1987,39.1314,39.1389,104800.0
2006-05-23 10:40:00,52.3,52.32,52.22,52.25,136100.0,39.1314,39.1463,39.0715,39.094,136100.0
2006-05-23 10:50:00,52.24,52.34,52.22,52.34,161500.0,39.0865,39.1613,39.0715,39.1613,161500.0
2006-05-23 11:00:00,52.33,52.36,52.26,52.26,125900.0,39.1538,39.1763,39.1015,39.1015,125900.0
2006-05-23 11:10:00,52.26,52.36,52.24,52.35,120000.0,39.1015,39.1763,39.0865,39.1688,120000.0
2006-05-23 11:20:00,52.35,52.35,52.25,52.25,73000.0,39.1688,39.1688,39.094,39.094,73000.0
2006-05-23 11:30:00,52.25,52.35,52.25,52.29,121700.0,39.094,39.1688,39.094,39.1239,121700.0
2006-05-23 11:40:00,52.3,52.35,52.3,52.31,40200.0,39.1314,39.1688,39.1314,39.1389,40200.0
2006-05-23 11:50:00,52.32,52.34,52.25,52.29,71300.0,39.1463,39.1613,39.094,39.1239,71300.0
2006-05-23 12:00:00,52.3,52.34,52.28,52.31,143700.0,39.1314,39.1613,39.1164,39.1389,143700.0
2006-05-23 12:10:00,52.29,52.31,52.24,52.29,54100.0,39.1239,39.1389,39.0865,39.1239,54100.0
2006-05-23 12:20:00,52.29,52.32,52.27,52.3,139000.0,39.1239,39.1463,39.1089,39.1314,139000.0
2006-05-23 12:30:00,52.29,52.31,52.27,52.28,206500.0,39.1239,39.1389,39.1089,39.1164,206500.0
2006-05-23 12:40:00,52.27,52.3,52.27,52.28,35000.0,39.1089,39.1314,39.1089,39.1164,35000.0
2006-05-23 12:50:00,52.28,52.29,52.26,52.26,116400.0,39.1164,39.1239,39.1015,39.1015,116400.0
2006-05-23 13:00:00,52.26,52.31,52.26,52.27,68200.0,39.1015,39.1389,39.1015,39.1089,68200.0
2006-05-23 13:10:00,52.27,52.32,52.26,52.3,94600.0,39.1089,39.1463,39.1015,39.1314,94600.0
2006-05-23 13:20:00,52.3,52.34,52.3,52.32,159200.0,39.1314,39.1613,39.1314,39.1463,159200.0
2006-05-23 13:30:00,52.32,52.42,52.29,52.39,127900.0,39.1463,39.2212,39.1239,39.1987,127900.0
2006-05-23 13:40:00,52.4,52.54,52.39,52.5,210800.0,39.2062,39.311,39.1987,39.281,210800.0
2006-05-23 13:50:00,52.5,52.51,52.45,52.45,86200.0,39.281,39.2885,39.2436,39.2436,86200.0
2006-05-23 14:00:00,52.45,52.49,52.44,52.44,136500.0,39.2436,39.2735,39.2361,39.2361,136500.0
2006-05-23 14:10:00,52.44,52.46,52.38,52.39,97300.0,39.2361,39.2511,39.1912,39.1987,97300.0
2006-05-23 14:20:00,52.4,52.46,52.38,52.44,140800.0,39.2062,39.2511,39.1912,39.2361,140800.0
2006-05-23 14:30:00,52.44,52.51,52.42,52.47,214500.0,39.2361,39.2885,39.2212,39.2586,214500.0
2006-05-23 14:40:00,52.44,52.5,52.39,52.4,194000.0,39.2361,39.281,39.1987,39.2062,194000.0
2006-05-23 14:50:00,52.39,52.45,52.35,52.42,218200.0,39.1987,39.2436,39.1688,39.2212,218200.0
2006-05-23 15:00:00,52.41,52.43,52.33,52.41,112700.0,39.2137,39.2287,39.1538,39.2137,112700.0
2006-05-23 15:10:00,52.41,52.5,52.4,52.5,128100.0,39.2137,39.281,39.2062,39.281,128100.0
2006-05-23 15:20:00,52.49,52.5,52.41,52.42,138800.0,39.2735,39.281,39.2137,39.2212,138800.0
2006-05-23 15:30:00,52.42,52.43,52.35,52.38,144800.0,39.2212,39.2287,39.1688,39.1912,144800.0
2006-05-23 15:40:00,52.37,52.37,52.24,52.31,484400.0,39.1838,39.1838,39.0865,39.1389,484400.0
2006-05-23 15:50:00,52.31,52.32,52.2,52.21,309600.0,39.1389,39.1463,39.0566,39.064,309600.0
2006-05-24 09:30:00,52.33,52.48,52.3,52.4,302800.0,39.1538,39.2661,39.1314,39.2062,302800.0
2006-05-24 09:40:00,52.37,52.66,52.36,52.66,388300.0,39.1838,39.4007,39.1763,39.4007,388300.0
2006-05-24 09:50:00,52.7,52.97,52.7,52.85,541900.0,39.4307,39.6327,39.4307,39.5429,541900.0
2006-05-24 10:00:00,52.86,53.05,52.76,53.03,420400.0,39.5504,39.6925,39.4756,39.6776,420400.0
2006-05-24 10:10:00,53.05,53.07,52.97,52.98,354300.0,39.6925,39.7075,39.6327,39.6402,354300.0
2006-05-24 10:20:00,52.97,53.07,52.94,53.0,287700.0,39.6327,39.7075,39.6102,39.6551,287700.0
2006-05-24 10:30:00,53.02,53.14,52.99,53.08,146700.0,39.6701,39.7599,39.6476,39.715,146700.0
2006-05-24 10:40:00,53.07,53.14,53.01,53.01,118200.0,39.7075,39.7599,39.6626,39.6626,118200.0
2006-05-24 10:50:00,53.01,53.05,52.88,52.89,248300.0,39.6626,39.6925,39.5653,39.5728,248300.0
2006-05-24 11:00:00,52.9,52.94,52.86,52.89,172100.0,39.5803,39.6102,39.5504,39.5728,172100.0
2006-05-24 11:10:00,52.89,52.92,52.83,52.84,138100.0,39.5728,39.5953,39.5279,39.5354,138100.0
2006-05-24 11:20:00,52.84,52.84,52.69,52.75,338900.0,39.5354,39.5354,39.4232,39.4681,338900.0
2006-05-24 11:30:00,52.74,52.8,52.7,52.77,203000.0,39.4606,39.5055,39.4307,39.483,203000.0
2006-05-24 11:40:00,52.79,52.86,52.73,52.78,223100.0,39.498,39.5504,39.4531,39.4905,223100.0
2006-05-24 11:50:00,52.76,52.87,52.75,52.79,133300.0,39.4756,39.5579,39.4681,39.498,133300.0
2006-05-24 12:00:00,52.8,52.82,52.74,52.75,233000.0,39.5055,39.5205,39.4606,39.4681,233000.0
2006-05-24 12:10:00,52.74,52.82,52.71,52.71,138200.0,39.4606,39.5205,39.4381,39.4381,138200.0
2006-05-24 12:20:00,52.71,52.72,52.58,52.61,166300.0,39.4381,39.4456,39.3409,39.3633,166300.0
2006-05-24 12:30:00,52.63,52.7,52.53,52.55,136200.0,39.3783,39.4307,39.3035,39.3184,136200.0
2006-05-24 12:40:00,52.55,52.62,52.47,52.55,144300.0,39.3184,39.3708,39.2586,39.3184,144300.0
2006-05-24 12:50:00,52.56,52.62,52.5,52.55,109600.0,39.3259,39.3708,39.281,39.3184,109600.0
2006-05-24 13:00:00,52.54,52.6,52.53,52.6,271300.0,39.311,39.3558,39.3035,39.3558,271300.0
2006-05-24 13:10:00,52.6,52.64,52.54,52.64,220400.0,39.3558,39.3858,39.311,39.3858,220400.0
2006-05-24 13:20:00,52.64,52.7,52.61,52.63,90300.0,39.3858,39.4307,39.3633,39.3783,90300.0
2006-05-24 13:30:00,52.63,52.79,52.63,52.78,151800.0,39.3783,39.498,39.3783,39.4905,151800.0
2006-05-24 13:40:00,52.78,52.93,52.68,52.87,259100.0,39.4905,39.6028,39.4157,39.5579,259100.0
2006-05-24 13:50:00,52.87,53.0,52.84,52.89,101000.0,39.5579,39.6551,39.5354,39.5728,101000.0
2006-05-24 14:00:00,52.89,53.0,52.87,52.9,123600.0,39.5728,39.6551,39.5579,39.5803,123600.0
2006-05-24 14:10:00,52.91,53.06,52.86,53.0,179000.0,39.5878,39.7,39.5504,39.6551,179000.0
2006-05-24 14:20:00,52.99,53.02,52.8,52.85,216800.0,39.6476,39.6701,39.5055,39.5429,216800.0
2006-05-24 14:30:00,52.85,53.07,52.79,53.01,165700.0,39.5429,39.7075,39.498,39.6626,165700.0
2006-05-24 14:40:00,53.01,53.13,52.97,53.07,184000.0,39.6626,39.7524,39.6327,39.7075,184000.0
2006-05-24 14:50:00,53.08,53.09,52.95,53.02,122000.0,39.715,39.7225,39.6177,39.6701,122000.0
2006-05-24 15:00:00,53.03,53.07,52.91,52.98,443800.0,39.6776,39.7075,39.5878,39.6402,443800.0
2006-05-24 15:10:00,52.98,53.07,52.88,53.06,177900.0,39.6402,39.7075,39.5653,39.7,177900.0
2006-05-24 15:20:00,53.06,53.11,53.0,53.08,128600.0,39.7,39.7374,39.6551,39.715,128600.0
2006-05-24 15:30:00,53.08,53.4,53.06,53.4,211300.0,39.715,39.9544,39.7,39.9544,211300.0
2006-05-24 15:40:00,53.39,53.64,53.39,53.55,531200.0,39.9469,40.134,39.9469,40.0666,531200.0
2006-05-24 15:50:00,53.55,53.6,53.41,53.43,591200.0,40.0666,40.1041,39.9619,39.9769,591200.0
2006-05-25 09:30:00,53.42,53.72,53.42,53.68,304600.0,39.9694,40.1938,39.9694,40.1639,304600.0
2006-05-25 09:40:00,53.67,53.75,53.6,53.62,260100.0,40.1564,40.2163,40.1041,40.119,260100.0
2006-05-25 09:50:00,53.6,53.64,53.53,53.6,113300.0,40.1041,40.134,40.0517,40.1041,113300.0
2006-05-25 10:00:00,53.6,53.62,53.53,53.55,197600.0,40.1041,40.119,40.0517,40.0666,197600.0
2006-05-25 10:10:00,53.56,53.6,53.53,53.55,122900.0,40.0741,40.1041,40.0517,40.0666,122900.0
2006-05-25 10:20:00,53.54,53.59,53.51,53.54,217300.0,40.0592,40.0966,40.0367,40.0592,217300.0
2006-05-25 10:30:00,53.55,53.57,53.5,53.53,78400.0,40.0666,40.0816,40.0292,40.0517,78400.0
2006-05-25 10:40:00,53.54,53.62,53.51,53.6,111400.0,40.0592,40.119,40.0367,40.1041,111400.0
2006-05-25 10:50:00,53.6,53.63,53.56,53.62,110200.0,40.1041,40.1265,40.0741,40.119,110200.0
2006-05-25 11:00:00,53.62,53.66,53.58,53.66,132700.0,40.119,40.1489,40.0891,40.1489,132700.0
2006-05-25 11:10:00,53.66,53.8,53.66,53.77,186000.0,40.1489,40.2537,40.1489,40.2313,186000.0
2006-05-25 11:20:00,53.77,53.8,53.7,53.8,90400.0,40.2313,40.2537,40.1789,40.2537,90400.0
2006-05-25 11:30:00,53.8,53.87,53.77,53.85,114900.0,40.2537,40.3061,40.2313,40.2911,114900.0
2006-05-25 11:40:00,53.87,54.03,53.85,54.0,504700.0,40.3061,40.4258,40.2911,40.4033,504700.0
2006-05-25 11:50:00,53.99,54.12,53.91,54.12,140900.0,40.3959,40.4931,40.336,40.4931,140900.0
2006-05-25 12:00:00,54.12,54.14,54.07,54.1,287800.0,40.4931,40.5081,40.4557,40.4782,287800.0
2006-05-25 12:10:00,54.1,54.16,54.09,54.12,113800.0,40.4782,40.5231,40.4707,40.4931,113800.0
2006-05-25 12:20:00,54.11,54.25,54.11,54.2,267100.0,40.4856,40.5904,40.4856,40.553,267100.0
2006-05-25 12:30:00,54.19,54.2,54.02,54.03,119600.0,40.5455,40.553,40.4183,40.4258,119600.0
2006-05-25 12:40:00,54.03,54.06,53.95,53.97,247900.0,40.4258,40.4482,40.3659,40.3809,247900.0
2006-05-25 12:50:00,53.97,54.0,53.89,53.89,257100.0,40.3809,40.4033,40.321,40.321,257100.0
2006-05-25 13:00:00,53.89,53.89,53.82,53.85,125300.0,40.321,40.321,40.2687,40.2911,125300.0
2006-05-25 13:10:00,53.85,53.88,53.8,53.87,210300.0,40.2911,40.3136,40.2537,40.3061,210300.0
2006-05-25 13:20:00,53.85,53.86,53.79,53.8,43600.0,40.2911,40.2986,40.2462,40.2537,43600.0
2006-05-25 13:30:00,53.81,53.85,53.79,53.8,67900.0,40.2612,40.2911,40.2462,40.2537,67900.0
2006-05-25 13:40:00,53.8,53.86,53.79,53.81,48800.0,40.2537,40.2986,40.2462,40.2612,48800.0
2006-05-25 13:50:00,53.82,53.82,53.74,53.78,117900.0,40.2687,40.2687,40.2088,40.2387,117900.0
2006-05-25 14:00:00,53.78,53.82,53.77,53.8,46800.0,40.2387,40.2687,40.2313,40.2537,46800.0
2006-05-25 14:10:00,53.8,53.9,53.79,53.89,89800.0,40.2537,40.3285,40.2462,40.321,89800.0
2006-05-25 14:20:00,53.88,53.95,53.82,53.85,57100.0,40.3136,40.3659,40.2687,40.2911,57100.0
2006-05-25 14:30:00,53.85,53.89,53.84,53.86,103100.0,40.2911,40.321,40.2836,40.2986,103100.0
2006-05-25 14:40:00,53.86,53.93,53.84,53.91,70900.0,40.2986,40.351,40.2836,40.336,70900.0
2006-05-25 14:50:00,53.91,53.91,53.83,53.85,128000.0,40.336,40.336,40.2761,40.2911,128000.0
2006-05-25 15:00:00,53.85,53.86,53.81,53.84,195300.0,40.2911,40.2986,40.2612,40.2836,195300.0
2006-05-25 15:10:00,53.84,53.9,53.84,53.9,131600.0,40.2836,40.3285,40.2836,40.3285,131600.0
2006-05-25 15:20:00,53.9,54.04,53.89,54.03,346200.0,40.3285,40.4333,40.321,40.4258,346200.0
2006-05-25 15:30:00,54.02,54.06,53.99,54.0,125000.0,40.4183,40.4482,40.3959,40.4033,125000.0
2006-05-25 15:40:00,54.0,54.0,53.95,53.99,119700.0,40.4033,40.4033,40.3659,40.3959,119700.0
2006-05-25 15:50:00,53.99,54.14,53.97,54.11,318300.0,40.3959,40.5081,40.3809,40.4856,318300.0
2006-05-26 09:30:00,54.22,54.4,54.16,54.38,213400.0,40.5679,40.7026,40.5231,40.6877,213400.0
2006-05-26 09:40:00,54.37,54.47,54.37,54.41,235600.0,40.6802,40.755,40.6802,40.7101,235600.0
2006-05-26 09:50:00,54.42,54.45,54.36,54.45,292400.0,40.7176,40.74,40.6727,40.74,292400.0
2006-05-26 10:00:00,54.45,54.48,54.43,54.47,188200.0,40.74,40.7625,40.7251,40.755,188200.0
2006-05-26 10:10:00,54.46,54.49,54.43,54.43,195700.0,40.7475,40.77,40.7251,40.7251,195700.0
2006-05-26 10:20:00,54.43,54.45,54.37,54.45,190500.0,40.7251,40.74,40.6802,40.74,190500.0
2006-05-26 10:30:00,54.45,54.49,54.45,54.48,165500.0,40.74,40.77,40.74,40.7625,165500.0
2006-05-26 10:40:00,54.48,54.5,54.42,54.46,204600.0,40.7625,40.7774,40.7176,40.7475,204600.0
2006-05-26 10:50:00,54.45,54.47,54.44,54.46,105500.0,40.74,40.755,40.7326,40.7475,105500.0
2006-05-26 11:00:00,54.47,54.47,54.38,54.44,132400.0,40.755,40.755,40.6877,40.7326,132400.0
2006-05-26 11:10:00,54.45,54.47,54.44,54.47,81300.0,40.74,40.755,40.7326,40.755,81300.0
2006-05-26 11:20:00,54.46,54.52,54.46,54.5,294700.0,40.7475,40.7924,40.7475,40.7774,294700.0
2006-05-26 11:30:00,54.5,54.51,54.48,54.49,119500.0,40.7774,40.7849,40.7625,40.77,119500.0
2006-05-26 11:40:00,54.49,54.49,54.47,54.48,131700.0,40.77,40.77,40.755,40.7625,131700.0
2006-05-26 11:50:00,54.49,54.5,54.44,54.45,176700.0,40.77,40.7774,40.7326,40.74,176700.0
2006-05-26 12:00:00,54.45,54.46,54.41,54.43,135300.0,40.74,40.7475,40.7101,40.7251,135300.0
2006-05-26 12:10:00,54.43,54.45,54.41,54.45,64000.0,40.7251,40.74,40.7101,40.74,64000.0
2006-05-26 12:20:00,54.44,54.46,54.41,54.43,135400.0,40.7326,40.7475,40.7101,40.7251,135400.0
2006-05-26 12:30:00,54.43,54.45,54.41,54.45,41100.0,40.7251,40.74,40.7101,40.74,41100.0
2006-05-26 12:40:00,54.45,54.48,54.42,54.48,65000.0,40.74,40.7625,40.7176,40.7625,65000.0
2006-05-26 12:50:00,54.47,54.48,54.43,54.46,76800.0,40.755,40.7625,40.7251,40.7475,76800.0
2006-05-26 13:00:00,54.46,54.47,54.43,54.43,95200.0,40.7475,40.755,40.7251,40.7251,95200.0
2006-05-26 13:10:00,54.43,54.44,54.4,54.43,162700.0,40.7251,40.7326,40.7026,40.7251,162700.0
2006-05-26 13:20:00,54.42,54.43,54.4,54.4,55400.0,40.7176,40.7251,40.7026,40.7026,55400.0
2006-05-26 13:30:00,54.42,54.44,54.4,54.42,54700.0,40.7176,40.7326,40.7026,40.7176,54700.0
2006-05-26 13:40:00,54.41,54.45,54.38,54.43,53000.0,40.7101,40.74,40.6877,40.7251,53000.0
2006-05-26 13:50:00,54.43,54.44,54.4,54.44,47200.0,40.7251,40.7326,40.7026,40.7326,47200.0
2006-05-26 14:00:00,54.44,54.49,54.44,54.44,126700.0,40.7326,40.77,40.7326,40.7326,126700.0
2006-05-26 14:10:00,54.45,54.45,54.42,54.43,136100.0,40.74,40.74,40.7176,40.7251,136100.0
2006-05-26 14:20:00,54.43,54.48,54.43,54.45,85500.0,40.7251,40.7625,40.7251,40.74,85500.0
2006-05-26 14:30:00,54.45,54.48,54.45,54.45,79300.0,40.74,40.7625,40.74,40.74,79300.0
2006-05-26 14:40:00,54.45,54.45,54.37,54.43,89700.0,40.74,40.74,40.6802,40.7251,89700.0
2006-05-26 14:50:00,54.44,54.46,54.44,54.45,49400.0,40.7326,40.7475,40.7326,40.74,49400.0
2006-05-26 15:00:00,54.42,54.48,54.41,54.44,98500.0,40.7176,40.7625,40.7101,40.7326,98500.0
2006-05-26 15:10:00,54.44,54.46,54.4,54.45,127700.0,40.7326,40.7475,40.7026,40.74,127700.0
2006-05-26 15:20:00,54.45,54.46,54.42,54.43,92100.0,40.74,40.7475,40.7176,40.7251,92100.0
2006-05-26 15:30:00,54.43,54.44,54.36,54.42,173100.0,40.7251,40.7326,40.6727,40.7176,173100.0
2006-05-26 15:40:00,54.41,54.47,54.41,54.43,189500.0,40.7101,40.755,40.7101,40.7251,189500.0
2006-05-26 15:50:00,54.43,54.44,54.37,54.41,265700.0,40.7251,40.7326,40.6802,40.7101,265700.0
2006-05-30 09:30:00,54.41,54.41,54.27,54.33,112300.0,40.7101,40.7101,40.6054,40.6502,112300.0
2006-05-30 09:40:00,54.33,54.36,54.07,54.11,105200.0,40.6502,40.6727,40.4557,40.4856,105200.0
2006-05-30 09:50:00,54.11,54.2,54.1,54.16,134500.0,40.4856,40.553,40.4782,40.5231,134500.0
2006-05-30 10:00:00,54.16,54.2,54.03,54.09,383100.0,40.5231,40.553,40.4258,40.4707,383100.0
2006-05-30 10:10:00,54.07,54.09,53.95,54.07,93100.0,40.4557,40.4707,40.3659,40.4557,93100.0
2006-05-30 10:20:00,54.07,54.08,54.02,54.02,130300.0,40.4557,40.4632,40.4183,40.4183,130300.0
2006-05-30 10:30:00,54.0,54.02,53.93,53.93,62800.0,40.4033,40.4183,40.351,40.351,62800.0
2006-05-30 10:40:00,53.94,53.94,53.88,53.88,204400.0,40.3584,40.3584,40.3136,40.3136,204400.0
2006-05-30 10:50:00,53.88,53.92,53.87,53.89,78500.0,40.3136,40.3435,40.3061,40.321,78500.0
2006-05-30 11:00:00,53.89,53.9,53.84,53.85,190500.0,40.321,40.3285,40.2836,40.2911,190500.0
2006-05-30 11:10:00,53.86,53.88,53.78,53.8,149700.0,40.2986,40.3136,40.2387,40.2537,149700.0
2006-05-30 11:20:00,53.8,53.8,53.68,53.76,301700.0,40.2537,40.2537,40.1639,40.2238,301700.0
2006-05-30 11:30:00,53.78,53.83,53.76,53.79,202000.0,40.2387,40.2761,40.2238,40.2462,202000.0
2006-05-30 11:40:00,53.8,53.89,53.79,53.84,129600.0,40.2537,40.321,40.2462,40.2836,129600.0
2006-05-30 11:50:00,53.84,53.88,53.81,53.88,160000.0,40.2836,40.3136,40.2612,40.3136,160000.0
2006-05-30 12:00:00,53.88,53.92,53.86,53.91,71200.0,40.3136,40.3435,40.2986,40.336,71200.0
2006-05-30 12:10:00,53.91,53.96,53.9,53.94,58500.0,40.336,40.3734,40.3285,40.3584,58500.0
2006-05-30 12:20:00,53.95,54.0,53.93,53.99,39000.0,40.3659,40.4033,40.351,40.3959,39000.0
2006-05-30 12:30:00,54.0,54.02,53.91,53.91,43300.0,40.4033,40.4183,40.336,40.336,43300.0
2006-05-30 12:40:00,53.92,53.97,53.92,53.95,49600.0,40.3435,40.3809,40.3435,40.3659,49600.0
2006-05-30 12:50:00,53.95,53.96,53.86,53.88,118900.0,40.3659,40.3734,40.2986,40.3136,118900.0
2006-05-30 13:00:00,53.88,53.88,53.8,53.82,199300.0,40.3136,40.3136,40.2537,40.2687,199300.0
2006-05-30 13:10:00,53.82,53.85,53.8,53.84,137700.0,40.2687,40.2911,40.2537,40.2836,137700.0
2006-05-30 13:20:00,53.84,53.85,53.78,53.83,97500.0,40.2836,40.2911,40.2387,40.2761,97500.0
2006-05-30 13:30:00,53.82,53.82,53.77,53.79,48200.0,40.2687,40.2687,40.2313,40.2462,48200.0
2006-05-30 13:40:00,53.79,53.79,53.7,53.75,106200.0,40.2462,40.2462,40.1789,40.2163,106200.0
2006-05-30 13:50:00,53.75,53.85,53.73,53.81,109900.0,40.2163,40.2911,40.2013,40.2612,109900.0
2006-05-30 14:00:00,53.82,53.84,53.79,53.79,27200.0,40.2687,40.2836,40.2462,40.2462,27200.0
2006-05-30 14:10:00,53.8,53.9,53.8,53.9,156900.0,40.2537,40.3285,40.2537,40.3285,156900.0
2006-05-30 14:20:00,53.89,53.89,53.78,53.86,100400.0,40.321,40.321,40.2387,40.2986,100400.0
2006-05-30 14:30:00,53.85,53.92,53.85,53.92,93500.0,40.2911,40.3435,40.2911,40.3435,93500.0
2006-05-30 14:40:00,53.93,53.99,53.92,53.97,68300.0,40.351,40.3959,40.3435,40.3809,68300.0
2006-05-30 14:50:00,53.97,53.97,53.88,53.88,48400.0,40.3809,40.3809,40.3136,40.3136,48400.0
2006-05-30 15:00:00,53.88,53.9,53.87,53.88,100200.0,40.3136,40.3285,40.3061,40.3136,100200.0
2006-05-30 15:10:00,53.89,53.93,53.85,53.85,320800.0,40.321,40.351,40.2911,40.2911,320800.0
2006-05-30 15:20:00,53.84,53.89,53.83,53.85,115400.0,40.2836,40.321,40.2761,40.2911,115400.0
2006-05-30 15:30:00,53.85,53.88,53.8,53.85,120400.0,40.2911,40.3136,40.2537,40.2911,120400.0
2006-05-30 15:40:00,53.85,53.85,53.75,53.78,157000.0,40.2911,40.2911,40.2163,40.2387,157000.0
2006-05-30 15:50:00,53.78,53.86,53.76,53.82,264600.0,40.2387,40.2986,40.2238,40.2687,264600.0
2006-05-31 09:30:00,54.0,54.04,53.85,53.85,114200.0,40.4033,40.4333,40.2911,40.2911,114200.0
2006-05-31 09:40:00,53.86,53.95,53.81,53.95,66100.0,40.2986,40.3659,40.2612,40.3659,66100.0
2006-05-31 09:50:00,53.94,53.99,53.82,53.84,36700.0,40.3584,40.3959,40.2687,40.2836,36700.0
2006-05-31 10:00:00,53.83,53.92,53.74,53.92,86200.0,40.2761,40.3435,40.2088,40.3435,86200.0
2006-05-31 10:10:00,53.92,53.99,53.9,53.95,106600.0,40.3435,40.3959,40.3285,40.3659,106600.0
2006-05-31 10:20:00,53.96,53.96,53.76,53.83,168200.0,40.3734,40.3734,40.2238,40.2761,168200.0
2006-05-31 10:30:00,53.84,54.05,53.84,54.04,93800.0,40.2836,40.4408,40.2836,40.4333,93800.0
2006-05-31 10:40:00,54.03,54.12,54.03,54.12,72500.0,40.4258,40.4931,40.4258,40.4931,72500.0
2006-05-31 10:50:00,54.11,54.24,54.1,54.23,91900.0,40.4856,40.5829,40.4782,40.5754,91900.0
2006-05-31 11:00:00,54.23,54.24,54.2,54.2,34700.0,40.5754,40.5829,40.553,40.553,34700.0
2006-05-31 11:10:00,54.2,54.22,54.15,54.21,77500.0,40.553,40.5679,40.5156,40.5605,77500.0
2006-05-31 11:20:00,54.21,54.38,54.21,54.38,129300.0,40.5605,40.6877,40.5605,40.6877,129300.0
2006-05-31 11:30:00,54.37,54.41,54.35,54.36,123500.0,40.6802,40.7101,40.6652,40.6727,123500.0
2006-05-31 11:40:00,54.36,54.38,54.31,54.37,33500.0,40.6727,40.6877,40.6353,40.6802,33500.0
2006-05-31 11:50:00,54.36,54.39,54.32,54.32,45600.0,40.6727,40.6951,40.6428,40.6428,45600.0
2006-05-31 12:00:00,54.32,54.32,54.22,54.23,36900.0,40.6428,40.6428,40.5679,40.5754,36900.0
2006-05-31 12:10:00,54.23,54.3,54.22,54.25,47200.0,40.5754,40.6278,40.5679,40.5904,47200.0
2006-05-31 12:20:00,54.26,54.28,54.25,54.26,66400.0,40.5979,40.6128,40.5904,40.5979,66400.0
2006-05-31 12:30:00,54.25,54.26,54.21,54.22,102000.0,40.5904,40.5979,40.5605,40.5679,102000.0
2006-05-31 12:40:00,54.22,54.27,54.22,54.27,71500.0,40.5679,40.6054,40.5679,40.6054,71500.0
2006-05-31 12:50:00,54.25,54.26,54.2,54.2,93300.0,40.5904,40.5979,40.553,40.553,93300.0
2006-05-31 13:00:00,54.2,54.2,54.12,54.13,121400.0,40.553,40.553,40.4931,40.5006,121400.0
2006-05-31 13:10:00,54.14,54.19,54.14,54.17,54000.0,40.5081,40.5455,40.5081,40.5305,54000.0
2006-05-31 13:20:00,54.18,54.18,54.1,54.1,171800.0,40.538,40.538,40.4782,40.4782,171800.0
2006-05-31 13:30:00,54.1,54.11,54.04,54.05,89000.0,40.4782,40.4856,40.4333,40.4408,89000.0
2006-05-31 13:40:00,54.05,54.06,53.97,53.98,37900.0,40.4408,40.4482,40.3809,40.3884,37900.0
2006-05-31 13:50:00,53.98,54.02,53.95,54.01,65800.0,40.3884,40.4183,40.3659,40.4108,65800.0
2006-05-31 14:00:00,54.02,54.1,53.93,54.02,198100.0,40.4183,40.4782,40.351,40.4183,198100.0
2006-05-31 14:10:00,54.02,54.07,53.89,53.9,186600.0,40.4183,40.4557,40.321,40.3285,186600.0
2006-05-31 14:20:00,53.91,53.97,53.83,53.93,124800.0,40.336,40.3809,40.2761,40.351,124800.0
2006-05-31 14:30:00,53.91,54.06,53.91,53.98,102200.0,40.336,40.4482,40.336,40.3884,102200.0
2006-05-31 14:40:00,53.98,54.01,53.87,53.95,56900.0,40.3884,40.4108,40.3061,40.3659,56900.0
2006-05-31 14:50:00,53.94,53.98,53.86,53.9,57700.0,40.3584,40.3884,40.2986,40.3285,57700.0
2006-05-31 15:00:00,53.9,53.93,53.82,53.87,83100.0,40.3285,40.351,40.2687,40.3061,83100.0
2006-05-31 15:10:00,53.9,54.0,53.87,54.0,209700.0,40.3285,40.4033,40.3061,40.4033,209700.0
2006-05-31 15:20:00,54.0,54.1,53.99,54.05,202700.0,40.4033,40.4782,40.3959,40.4408,202700.0
2006-05-31 15:30:00,54.05,54.08,53.98,54.06,105800.0,40.4408,40.4632,40.3884,40.4482,105800.0
2006-05-31 15:40:00,54.06,54.27,54.05,54.27,334500.0,40.4482,40.6054,40.4408,40.6054,334500.0
2006-05-31 15:50:00,54.26,54.37,54.25,54.35,339700.0,40.5979,40.6802,40.5904,40.6652,339700.0
2006-06-01 09:30:00,54.5,54.5,54.33,54.37,150800.0,40.7774,40.7774,40.6502,40.6802,150800.0
2006-06-01 09:40:00,54.37,54.5,54.24,54.44,104000.0,40.6802,40.7774,40.5829,40.7326,104000.0
2006-06-01 09:50:00,54.43,54.48,54.3,54.31,75200.0,40.7251,40.7625,40.6278,40.6353,75200.0
2006-06-01 10:00:00,54.33,54.42,54.29,54.32,106300.0,40.6502,40.7176,40.6203,40.6428,106300.0
2006-06-01 10:10:00,54.33,54.37,54.28,54.31,71600.0,40.6502,40.6802,40.6128,40.6353,71600.0
2006-06-01 10:20:00,54.31,54.33,54.2,54.24,94700.0,40.6353,40.6502,40.553,40.5829,94700.0
2006-06-01 10:30:00,54.24,54.29,54.23,54.29,105800.0,40.5829,40.6203,40.5754,40.6203,105800.0
2006-06-01 10:40:00,54.29,54.34,54.2,54.24,86600.0,40.6203,40.6577,40.553,40.5829,86600.0
2006-06-01 10:50:00,54.23,54.24,54.2,54.2,66000.0,40.5754,40.5829,40.553,40.553,66000.0
2006-06-01 11:00:00,54.21,54.33,54.18,54.32,50700.0,40.5605,40.6502,40.538,40.6428,50700.0
2006-06-01 11:10:00,54.33,54.37,54.28,54.3,112100.0,40.6502,40.6802,40.6128,40.6278,112100.0
2006-06-01 11:20:00,54.3,54.44,54.29,54.41,102600.0,40.6278,40.7326,40.6203,40.7101,102600.0
2006-06-01 11:30:00,54.42,54.47,54.41,54.47,95000.0,40.7176,40.755,40.7101,40.755,95000.0
2006-06-01 11:40:00,54.47,54.52,54.46,54.48,179500.0,40.755,40.7924,40.7475,40.7625,179500.0
2006-06-01 11:50:00,54.5,54.5,54.42,54.46,50100.0,40.7774,40.7774,40.7176,40.7475,50100.0
2006-06-01 12:00:00,54.47,54.52,54.47,54.48,37800.0,40.755,40.7924,40.755,40.7625,37800.0
2006-06-01 12:10:00,54.49,54.5,54.46,54.48,30000.0,40.77,40.7774,40.7475,40.7625,30000.0
2006-06-01 12:20:00,54.49,54.5,54.47,54.47,33700.0,40.77,40.7774,40.755,40.755,33700.0
2006-06-01 12:30:00,54.47,54.5,54.45,54.45,61000.0,40.755,40.7774,40.74,40.74,61000.0
2006-06-01 12:40:00,54.47,54.47,54.4,54.44,41700.0,40.755,40.755,40.7026,40.7326,41700.0
2006-06-01 12:50:00,54.47,54.49,54.41,54.42,64700.0,40.755,40.77,40.7101,40.7176,64700.0
2006-06-01 13:00:00,54.43,54.44,54.4,54.42,25400.0,40.7251,40.7326,40.7026,40.7176,25400.0
2006-06-01 13:10:00,54.42,54.42,54.39,54.4,525400.0,40.7176,40.7176,40.6951,40.7026,525400.0
2006-06-01 13:20:00,54.41,54.41,54.37,54.4,33700.0,40.7101,40.7101,40.6802,40.7026,33700.0
2006-06-01 13:30:00,54.4,54.4,54.32,54.35,35200.0,40.7026,40.7026,40.6428,40.6652,35200.0
2006-06-01 13:40:00,54.34,54.43,54.33,54.35,52700.0,40.6577,40.7251,40.6502,40.6652,52700.0
2006-06-01 13:50:00,54.36,54.37,54.29,54.34,63700.0,40.6727,40.6802,40.6203,40.6577,63700.0
2006-06-01 14:00:00,54.35,54.38,54.3,54.31,46400.0,40.6652,40.6877,40.6278,40.6353,46400.0
2006-06-01 14:10:00,54.32,54.41,54.28,54.41,61700.0,40.6428,40.7101,40.6128,40.7101,61700.0
2006-06-01 14:20:00,54.41,54.44,54.35,54.39,68800.0,40.7101,40.7326,40.6652,40.6951,68800.0
2006-06-01 14:30:00,54.39,54.43,54.37,54.37,161900.0,40.6951,40.7251,40.6802,40.6802,161900.0
2006-06-01 14:40:00,54.38,54.39,54.34,54.37,50100.0,40.6877,40.6951,40.6577,40.6802,50100.0
2006-06-01 14:50:00,54.38,54.45,54.37,54.4,87000.0,40.6877,40.74,40.6802,40.7026,87000.0
2006-06-01 15:00:00,54.39,54.4,54.35,54.35,54000.0,40.6951,40.7026,40.6652,40.6652,54000.0
2006-06-01 15:10:00,54.36,54.45,54.35,54.42,95000.0,40.6727,40.74,40.6652,40.7176,95000.0
2006-06-01 15:20:00,54.42,54.53,54.42,54.49,129300.0,40.7176,40.7999,40.7176,40.77,129300.0
2006-06-01 15:30:00,54.49,54.6,54.49,54.59,76600.0,40.77,40.8523,40.77,40.8448,76600.0
2006-06-01 15:40:00,54.6,54.78,54.59,54.78,240600.0,40.8523,40.9869,40.8448,40.9869,240600.0
2006-06-01 15:50:00,54.78,54.81,54.75,54.77,469400.0,40.9869,41.0094,40.9645,40.9795,469400.0
2006-06-02 09:30:00,54.78,54.91,54.77,54.87,311900.0,40.9869,41.0842,40.9795,41.0543,311900.0
2006-06-02 09:40:00,54.87,54.9,54.75,54.81,326000.0,41.0543,41.0767,40.9645,41.0094,326000.0
2006-06-02 09:50:00,54.82,54.87,54.6,54.75,142700.0,41.0169,41.0543,40.8523,40.9645,142700.0
2006-06-02 10:00:00,54.77,54.88,54.75,54.86,161300.0,40.9795,41.0618,40.9645,41.0468,161300.0
2006-06-02 10:10:00,54.87,54.88,54.77,54.8,98400.0,41.0543,41.0618,40.9795,41.0019,98400.0
2006-06-02 10:20:00,54.79,54.89,54.74,54.89,102500.0,40.9944,41.0692,40.957,41.0692,102500.0
2006-06-02 10:30:00,54.87,54.89,54.8,54.84,80600.0,41.0543,41.0692,41.0019,41.0318,80600.0
2006-06-02 10:40:00,54.83,54.88,54.8,54.82,203100.0,41.0244,41.0618,41.0019,41.0169,203100.0
2006-06-02 10:50:00,54.82,54.85,54.75,54.77,99900.0,41.0169,41.0393,40.9645,40.9795,99900.0
2006-06-02 11:00:00,54.79,54.8,54.73,54.76,94100.0,40.9944,41.0019,40.9495,40.972,94100.0
2006-06-02 11:10:00,54.76,54.8,54.68,54.68,69300.0,40.972,41.0019,40.9121,40.9121,69300.0
2006-06-02 11:20:00,54.68,54.72,54.6,54.62,97900.0,40.9121,40.9421,40.8523,40.8672,97900.0
2006-06-02 11:30:00,54.61,54.64,54.5,54.52,92300.0,40.8597,40.8822,40.7774,40.7924,92300.0
2006-06-02 11:40:00,54.53,54.53,54.26,54.29,140900.0,40.7999,40.7999,40.5979,40.6203,140900.0
2006-06-02 11:50:00,54.3,54.38,54.25,54.3,245700.0,40.6278,40.6877,40.5904,40.6278,245700.0
2006-06-02 12:00:00,54.3,54.37,54.24,54.36,111300.0,40.6278,40.6802,40.5829,40.6727,111300.0
2006-06-02 12:10:00,54.36,54.39,54.25,54.25,38100.0,40.6727,40.6951,40.5904,40.5904,38100.0
2006-06-02 12:20:00,54.27,54.36,54.26,54.35,61500.0,40.6054,40.6727,40.5979,40.6652,61500.0
2006-06-02 12:30:00,54.36,54.48,54.35,54.46,48900.0,40.6727,40.7625,40.6652,40.7475,48900.0
2006-06-02 12:40:00,54.46,54.48,54.42,54.48,37400.0,40.7475,40.7625,40.7176,40.7625,37400.0
2006-06-02 12:50:00,54.5,54.54,54.4,54.45,58800.0,40.7774,40.8074,40.7026,40.74,58800.0
2006-06-02 13:00:00,54.45,54.46,54.41,54.43,39700.0,40.74,40.7475,40.7101,40.7251,39700.0
2006-06-02 13:10:00,54.44,54.44,54.4,54.42,40700.0,40.7326,40.7326,40.7026,40.7176,40700.0
2006-06-02 13:20:00,54.42,54.49,54.39,54.45,201300.0,40.7176,40.77,40.6951,40.74,201300.0
2006-06-02 13:30:00,54.44,54.45,54.41,54.41,73000.0,40.7326,40.74,40.7101,40.7101,73000.0
2006-06-02 13:40:00,54.42,54.45,54.4,54.44,71100.0,40.7176,40.74,40.7026,40.7326,71100.0
2006-06-02 13:50:00,54.45,54.48,54.42,54.47,48500.0,40.74,40.7625,40.7176,40.755,48500.0
2006-06-02 14:00:00,54.47,54.62,54.44,54.59,88900.0,40.755,40.8672,40.7326,40.8448,88900.0
2006-06-02 14:10:00,54.6,54.6,54.48,54.54,33800.0,40.8523,40.8523,40.7625,40.8074,33800.0
2006-06-02 14:20:00,54.54,54.54,54.43,54.5,55000.0,40.8074,40.8074,40.7251,40.7774,55000.0
2006-06-02 14:30:00,54.5,54.66,54.5,54.63,77800.0,40.7774,40.8972,40.7774,40.8747,77800.0
2006-06-02 14:40:00,54.61,54.65,54.57,54.62,55000.0,40.8597,40.8897,40.8298,40.8672,55000.0
2006-06-02 14:50:00,54.65,54.65,54.56,54.58,64400.0,40.8897,40.8897,40.8223,40.8373,64400.0
2006-06-02 15:00:00,54.59,54.6,54.5,54.59,53400.0,40.8448,40.8523,40.7774,40.8448,53400.0
2006-06-02 15:10:00,54.59,54.62,54.55,54.61,39600.0,40.8448,40.8672,40.8149,40.8597,39600.0
2006-06-02 15:20:00,54.6,54.64,54.53,54.58,123300.0,40.8523,40.8822,40.7999,40.8373,123300.0
2006-06-02 15:30:00,54.59,54.7,53.62,54.64,142900.0,40.8448,40.9271,40.119,40.8822,142900.0
2006-06-02 15:40:00,54.65,54.72,54.6,54.6,93300.0,40.8897,40.9421,40.8523,40.8523,93300.0
2006-06-02 15:50:00,54.61,54.73,54.59,54.72,255700.0,40.8597,40.9495,40.8448,40.9421,255700.0
2006-06-05 09:30:00,54.55,54.63,54.44,54.51,153100.0,40.8149,40.8747,40.7326,40.7849,153100.0
2006-06-05 09:40:00,54.49,54.52,54.43,54.49,94200.0,40.77,40.7924,40.7251,40.77,94200.0
2006-06-05 09:50:00,54.48,54.58,54.43,54.54,87000.0,40.7625,40.8373,40.7251,40.8074,87000.0
2006-06-05 10:00:00,54.53,54.61,54.43,54.57,65700.0,40.7999,40.8597,40.7251,40.8298,65700.0
2006-06-05 10:10:00,54.59,54.7,54.52,54.64,61700.0,40.8448,40.9271,40.7924,40.8822,61700.0
2006-06-05 10:20:00,54.65,54.67,54.59,54.63,49900.0,40.8897,40.9046,40.8448,40.8747,49900.0
2006-06-05 10:30:00,54.62,54.69,54.61,54.69,48900.0,40.8672,40.9196,40.8597,40.9196,48900.0
2006-06-05 10:40:00,54.69,54.7,54.56,54.58,101300.0,40.9196,40.9271,40.8223,40.8373,101300.0
2006-06-05 10:50:00,54.58,54.6,54.51,54.52,110000.0,40.8373,40.8523,40.7849,40.7924,110000.0
2006-06-05 11:00:00,54.52,54.58,54.5,54.53,108300.0,40.7924,40.8373,40.7774,40.7999,108300.0
2006-06-05 11:10:00,54.53,54.55,54.51,54.53,73100.0,40.7999,40.8149,40.7849,40.7999,73100.0
2006-06-05 11:20:00,54.53,54.53,54.47,54.5,52800.0,40.7999,40.7999,40.755,40.7774,52800.0
2006-06-05 11:30:00,54.51,54.51,54.43,54.44,77100.0,40.7849,40.7849,40.7251,40.7326,77100.0
2006-06-05 11:40:00,54.44,54.47,54.42,54.42,58700.0,40.7326,40.755,40.7176,40.7176,58700.0
2006-06-05 11:50:00,54.41,54.42,54.27,54.31,111300.0,40.7101,40.7176,40.6054,40.6353,111300.0
2006-06-05 12:00:00,54.3,54.37,54.28,54.36,74600.0,40.6278,40.6802,40.6128,40.6727,74600.0
2006-06-05 12:10:00,54.33,54.45,54.32,54.44,72300.0,40.6502,40.74,40.6428,40.7326,72300.0
2006-06-05 12:20:00,54.45,54.45,54.37,54.39,40900.0,40.74,40.74,40.6802,40.6951,40900.0
2006-06-05 12:30:00,54.39,54.43,54.34,54.43,47800.0,40.6951,40.7251,40.6577,40.7251,47800.0
2006-06-05 12:40:00,54.44,54.44,54.34,54.36,40800.0,40.7326,40.7326,40.6577,40.6727,40800.0
2006-06-05 12:50:00,54.38,54.38,54.3,54.31,39000.0,40.6877,40.6877,40.6278,40.6353,39000.0
2006-06-05 13:00:00,54.31,54.34,54.28,54.32,46700.0,40.6353,40.6577,40.6128,40.6428,46700.0
2006-06-05 13:10:00,54.31,54.32,54.25,54.29,60900.0,40.6353,40.6428,40.5904,40.6203,60900.0
2006-06-05 13:20:00,54.29,54.29,54.22,54.26,53900.0,40.6203,40.6203,40.5679,40.5979,53900.0
2006-06-05 13:30:00,54.26,54.31,54.25,54.26,37000.0,40.5979,40.6353,40.5904,40.5979,37000.0
2006-06-05 13:40:00,54.25,54.27,54.21,54.25,117600.0,40.5904,40.6054,40.5605,40.5904,117600.0
2006-06-05 13:50:00,54.24,54.24,54.16,54.18,72300.0,40.5829,40.5829,40.5231,40.538,72300.0
2006-06-05 14:00:00,54.17,54.18,54.09,54.1,94100.0,40.5305,40.538,40.4707,40.4782,94100.0
2006-06-05 14:10:00,54.1,54.11,53.95,53.97,139500.0,40.4782,40.4856,40.3659,40.3809,139500.0
2006-06-05 14:20:00,53.97,54.0,53.82,53.87,165700.0,40.3809,40.4033,40.2687,40.3061,165700.0
2006-06-05 14:30:00,53.87,53.87,53.65,53.69,173900.0,40.3061,40.3061,40.1415,40.1714,173900.0
2006-06-05 14:40:00,53.69,53.81,53.65,53.78,196900.0,40.1714,40.2612,40.1415,40.2387,196900.0
2006-06-05 14:50:00,53.77,53.79,53.73,53.73,144200.0,40.2313,40.2462,40.2013,40.2013,144200.0
2006-06-05 15:00:00,53.73,53.76,53.67,53.7,240900.0,40.2013,40.2238,40.1564,40.1789,240900.0
2006-06-05 15:10:00,53.69,53.7,53.49,53.56,226900.0,40.1714,40.1789,40.0218,40.0741,226900.0
2006-06-05 15:20:00,53.57,53.69,53.56,53.63,300100.0,40.0816,40.1714,40.0741,40.1265,300100.0
2006-06-05 15:30:00,53.63,53.67,53.56,53.67,160800.0,40.1265,40.1564,40.0741,40.1564,160800.0
2006-06-05 15:40:00,53.67,53.68,53.58,53.6,294600.0,40.1564,40.1639,40.0891,40.1041,294600.0
2006-06-05 15:50:00,53.61,53.74,53.58,53.64,459300.0,40.1115,40.2088,40.0891,40.134,459300.0
2006-06-06 09:30:00,53.83,53.93,53.74,53.75,158700.0,40.2761,40.351,40.2088,40.2163,158700.0
2006-06-06 09:40:00,53.73,53.77,53.62,53.69,162100.0,40.2013,40.2313,40.119,40.1714,162100.0
2006-06-06 09:50:00,53.68,53.88,53.67,53.84,136400.0,40.1639,40.3136,40.1564,40.2836,136400.0
2006-06-06 10:00:00,53.84,53.85,53.72,53.82,138000.0,40.2836,40.2911,40.1938,40.2687,138000.0
2006-06-06 10:10:00,53.81,53.84,53.76,53.83,159300.0,40.2612,40.2836,40.2238,40.2761,159300.0
2006-06-06 10:20:00,53.84,53.96,53.81,53.85,85600.0,40.2836,40.3734,40.2612,40.2911,85600.0
2006-06-06 10:30:00,53.84,53.88,53.82,53.82,65900.0,40.2836,40.3136,40.2687,40.2687,65900.0
2006-06-06 10:40:00,53.81,53.81,53.65,53.66,111300.0,40.2612,40.2612,40.1415,40.1489,111300.0
2006-06-06 10:50:00,53.67,53.7,53.55,53.57,113500.0,40.1564,40.1789,40.0666,40.0816,113500.0
2006-06-06 11:00:00,53.57,53.6,53.42,53.42,127600.0,40.0816,40.1041,39.9694,39.9694,127600.0
2006-06-06 11:10:00,53.4,53.42,53.26,53.32,126600.0,39.9544,39.9694,39.8497,39.8946,126600.0
2006-06-06 11:20:00,53.33,53.46,53.31,53.43,139600.0,39.902,39.9993,39.8871,39.9769,139600.0
2006-06-06 11:30:00,53.42,53.45,53.31,53.32,131400.0,39.9694,39.9918,39.8871,39.8946,131400.0
2006-06-06 11:40:00,53.31,53.32,52.93,52.98,294600.0,39.8871,39.8946,39.6028,39.6402,294600.0
2006-06-06 11:50:00,52.97,53.03,52.91,53.02,251100.0,39.6327,39.6776,39.5878,39.6701,251100.0
2006-06-06 12:00:00,53.03,53.19,53.03,53.18,73800.0,39.6776,39.7973,39.6776,39.7898,73800.0
2006-06-06 12:10:00,53.19,53.27,53.16,53.17,251400.0,39.7973,39.8571,39.7748,39.7823,251400.0
2006-06-06 12:20:00,53.17,53.42,53.01,53.01,115800.0,39.7823,39.9694,39.6626,39.6626,115800.0
2006-06-06 12:30:00,53.01,53.15,53.01,53.11,76700.0,39.6626,39.7674,39.6626,39.7374,76700.0
2006-06-06 12:40:00,53.12,53.23,53.11,53.2,212400.0,39.7449,39.8272,39.7374,39.8048,212400.0
2006-06-06 12:50:00,53.19,53.32,53.17,53.32,211000.0,39.7973,39.8946,39.7823,39.8946,211000.0
2006-06-06 13:00:00,53.32,53.41,53.29,53.36,192800.0,39.8946,39.9619,39.8721,39.9245,192800.0
2006-06-06 13:10:00,53.36,53.36,53.18,53.18,130700.0,39.9245,39.9245,39.7898,39.7898,130700.0
2006-06-06 13:20:00,53.19,53.25,53.17,53.21,156000.0,39.7973,39.8422,39.7823,39.8123,156000.0
2006-06-06 13:30:00,53.21,53.22,53.13,53.16,123900.0,39.8123,39.8197,39.7524,39.7748,123900.0
2006-06-06 13:40:00,53.15,53.16,52.99,53.02,133400.0,39.7674,39.7748,39.6476,39.6701,133400.0
2006-06-06 13:50:00,53.03,53.14,53.02,53.14,147000.0,39.6776,39.7599,39.6701,39.7599,147000.0
2006-06-06 14:00:00,53.14,53.17,53.09,53.12,99900.0,39.7599,39.7823,39.7225,39.7449,99900.0
2006-06-06 14:10:00,53.14,53.16,53.03,53.07,99700.0,39.7599,39.7748,39.6776,39.7075,99700.0
2006-06-06 14:20:00,53.07,53.15,53.05,53.11,89700.0,39.7075,39.7674,39.6925,39.7374,89700.0
2006-06-06 14:30:00,53.11,53.2,53.09,53.16,95500.0,39.7374,39.8048,39.7225,39.7748,95500.0
2006-06-06 14:40:00,53.16,53.16,52.95,53.0,110500.0,39.7748,39.7748,39.6177,39.6551,110500.0
2006-06-06 14:50:00,53.0,53.04,52.91,52.93,71500.0,39.6551,39.6851,39.5878,39.6028,71500.0
2006-06-06 15:00:00,52.93,53.07,52.91,53.05,65200.0,39.6028,39.7075,39.5878,39.6925,65200.0
2006-06-06 15:10:00,53.06,53.06,52.84,52.9,92200.0,39.7,39.7,39.5354,39.5803,92200.0
2006-06-06 15:20:00,52.87,52.97,52.84,52.96,114100.0,39.5579,39.6327,39.5354,39.6252,114100.0
2006-06-06 15:30:00,52.96,53.18,52.91,53.16,185700.0,39.6252,39.7898,39.5878,39.7748,185700.0
2006-06-06 15:40:00,53.16,53.32,53.15,53.29,275300.0,39.7748,39.8946,39.7674,39.8721,275300.0
2006-06-06 15:50:00,53.28,53.32,53.24,53.25,277300.0,39.8646,39.8946,39.8347,39.8422,277300.0
2006-06-07 09:30:00,53.4,53.64,53.29,53.5,215700.0,39.9544,40.134,39.8721,40.0292,215700.0
2006-06-07 09:40:00,53.49,53.6,53.42,53.58,152500.0,40.0218,40.1041,39.9694,40.0891,152500.0
2006-06-07 09:50:00,53.56,53.7,53.5,53.67,135800.0,40.0741,40.1789,40.0292,40.1564,135800.0
2006-06-07 10:00:00,53.68,53.9,53.55,53.84,193200.0,40.1639,40.3285,40.0666,40.2836,193200.0
2006-06-07 10:10:00,53.84,53.99,53.82,53.96,163700.0,40.2836,40.3959,40.2687,40.3734,163700.0
2006-06-07 10:20:00,53.95,53.96,53.87,53.93,120500.0,40.3659,40.3734,40.3061,40.351,120500.0
2006-06-07 10:30:00,53.93,53.99,53.78,53.87,228400.0,40.351,40.3959,40.2387,40.3061,228400.0
2006-06-07 10:40:00,53.86,53.88,53.68,53.8,71900.0,40.2986,40.3136,40.1639,40.2537,71900.0
2006-06-07 10:50:00,53.79,53.87,53.76,53.81,86500.0,40.2462,40.3061,40.2238,40.2612,86500.0
2006-06-07 11:00:00,53.78,53.9,53.75,53.79,82800.0,40.2387,40.3285,40.2163,40.2462,82800.0
2006-06-07 11:10:00,53.8,53.85,53.76,53.78,46100.0,40.2537,40.2911,40.2238,40.2387,46100.0
2006-06-07 11:20:00,53.79,53.84,53.75,53.78,75200.0,40.2462,40.2836,40.2163,40.2387,75200.0
2006-06-07 11:30:00,53.79,53.94,53.77,53.93,63500.0,40.2462,40.3584,40.2313,40.351,63500.0
2006-06-07 11:40:00,53.94,53.99,53.92,53.99,46300.0,40.3584,40.3959,40.3435,40.3959,46300.0
2006-06-07 11:50:00,53.99,54.0,53.96,53.99,155100.0,40.3959,40.4033,40.3734,40.3959,155100.0
2006-06-07 12:00:00,54.0,54.11,53.99,54.08,201500.0,40.4033,40.4856,40.3959,40.4632,201500.0
2006-06-07 12:10:00,54.08,54.17,54.06,54.06,73300.0,40.4632,40.5305,40.4482,40.4482,73300.0
2006-06-07 12:20:00,54.07,54.1,54.02,54.03,65500.0,40.4557,40.4782,40.4183,40.4258,65500.0
2006-06-07 12:30:00,54.03,54.03,53.91,53.92,52800.0,40.4258,40.4258,40.336,40.3435,52800.0
2006-06-07 12:40:00,53.92,53.97,53.91,53.96,37700.0,40.3435,40.3809,40.336,40.3734,37700.0
2006-06-07 12:50:00,53.96,53.98,53.87,53.91,55700.0,40.3734,40.3884,40.3061,40.336,55700.0
2006-06-07 13:00:00,53.91,53.95,53.9,53.9,36900.0,40.336,40.3659,40.3285,40.3285,36900.0
2006-06-07 13:10:00,53.9,53.96,53.88,53.93,73500.0,40.3285,40.3734,40.3136,40.351,73500.0
2006-06-07 13:20:00,53.94,53.94,53.88,53.9,54000.0,40.3584,40.3584,40.3136,40.3285,54000.0
2006-06-07 13:30:00,53.9,53.9,53.78,53.81,66500.0,40.3285,40.3285,40.2387,40.2612,66500.0
2006-06-07 13:40:00,53.81,53.85,53.75,53.81,97500.0,40.2612,40.2911,40.2163,40.2612,97500.0
2006-06-07 13:50:00,53.82,53.96,53.82,53.94,90200.0,40.2687,40.3734,40.2687,40.3584,90200.0
2006-06-07 14:00:00,53.94,53.94,53.66,53.67,98400.0,40.3584,40.3584,40.1489,40.1564,98400.0
2006-06-07 14:10:00,53.67,53.8,53.63,53.75,93300.0,40.1564,40.2537,40.1265,40.2163,93300.0
2006-06-07 14:20:00,53.75,53.82,53.7,53.81,109500.0,40.2163,40.2687,40.1789,40.2612,109500.0
2006-06-07 14:30:00,53.81,53.91,53.8,53.91,80300.0,40.2612,40.336,40.2537,40.336,80300.0
2006-06-07 14:40:00,53.91,53.95,53.84,53.86,89400.0,40.336,40.3659,40.2836,40.2986,89400.0
2006-06-07 14:50:00,53.86,53.93,53.85,53.92,65600.0,40.2986,40.351,40.2911,40.3435,65600.0
2006-06-07 15:00:00,53.91,53.98,53.81,53.85,60500.0,40.336,40.3884,40.2612,40.2911,60500.0
2006-06-07 15:10:00,53.85,53.86,53.76,53.76,108000.0,40.2911,40.2986,40.2238,40.2238,108000.0
2006-06-07 15:20:00,53.77,53.9,53.62,53.62,125700.0,40.2313,40.3285,40.119,40.119,125700.0
2006-06-07 15:30:00,53.61,53.7,53.58,53.63,114600.0,40.1115,40.1789,40.0891,40.1265,114600.0
2006-06-07 15:40:00,53.63,53.64,53.37,53.4,225800.0,40.1265,40.134,39.932,39.9544,225800.0
2006-06-07 15:50:00,53.39,53.58,53.37,53.51,396900.0,39.9469,40.0891,39.932,40.0367,396900.0
2006-06-08 09:30:00,53.25,53.49,53.25,53.35,217400.0,39.8422,40.0218,39.8422,39.917,217400.0
2006-06-08 09:40:00,53.33,53.96,53.29,53.92,259900.0,39.902,40.3734,39.8721,40.3435,259900.0
2006-06-08 09:50:00,53.92,53.93,53.55,53.58,225700.0,40.3435,40.351,40.0666,40.0891,225700.0
2006-06-08 10:00:00,53.58,53.62,53.54,53.54,159800.0,40.0891,40.119,40.0592,40.0592,159800.0
2006-06-08 10:10:00,53.55,53.55,53.25,53.32,181500.0,40.0666,40.0666,39.8422,39.8946,181500.0
2006-06-08 10:20:00,53.33,53.41,53.13,53.17,167700.0,39.902,39.9619,39.7524,39.7823,167700.0
2006-06-08 10:30:00,53.19,53.29,53.13,53.16,170800.0,39.7973,39.8721,39.7524,39.7748,170800.0
2006-06-08 10:40:00,53.16,53.22,53.12,53.2,137400.0,39.7748,39.8197,39.7449,39.8048,137400.0
2006-06-08 10:50:00,53.21,53.26,53.16,53.26,111800.0,39.8123,39.8497,39.7748,39.8497,111800.0
2006-06-08 11:00:00,53.24,53.41,53.24,53.4,95600.0,39.8347,39.9619,39.8347,39.9544,95600.0
2006-06-08 11:10:00,53.41,53.49,53.27,53.27,121000.0,39.9619,40.0218,39.8571,39.8571,121000.0
2006-06-08 11:20:00,53.28,53.28,53.02,53.13,261800.0,39.8646,39.8646,39.6701,39.7524,261800.0
2006-06-08 11:30:00,53.13,53.14,52.75,52.87,353200.0,39.7524,39.7599,39.4681,39.5579,353200.0
2006-06-08 11:40:00,52.87,52.89,52.7,52.8,190600.0,39.5579,39.5728,39.4307,39.5055,190600.0
2006-06-08 11:50:00,52.82,52.82,52.61,52.73,190100.0,39.5205,39.5205,39.3633,39.4531,190100.0
2006-06-08 12:00:00,52.73,52.98,52.73,52.94,168400.0,39.4531,39.6402,39.4531,39.6102,168400.0
2006-06-08 12:10:00,52.92,53.13,52.86,52.86,165600.0,39.5953,39.7524,39.5504,39.5504,165600.0
2006-06-08 12:20:00,52.86,52.86,52.79,52.85,114200.0,39.5504,39.5504,39.498,39.5429,114200.0
2006-06-08 12:30:00,52.85,52.94,52.81,52.93,82600.0,39.5429,39.6102,39.513,39.6028,82600.0
2006-06-08 12:40:00,52.93,52.98,52.83,52.98,60100.0,39.6028,39.6402,39.5279,39.6402,60100.0
2006-06-08 12:50:00,52.99,53.04,52.9,52.9,117600.0,39.6476,39.6851,39.5803,39.5803,117600.0
2006-06-08 13:00:00,52.9,52.9,52.77,52.78,108900.0,39.5803,39.5803,39.483,39.4905,108900.0
2006-06-08 13:10:00,52.78,52.9,52.77,52.8,184300.0,39.4905,39.5803,39.483,39.5055,184300.0
2006-06-08 13:20:00,52.8,52.81,52.68,52.78,111600.0,39.5055,39.513,39.4157,39.4905,111600.0
2006-06-08 13:30:00,52.79,52.97,52.77,52.94,98500.0,39.498,39.6327,39.483,39.6102,98500.0
2006-06-08 13:40:00,52.95,53.12,52.91,52.93,107300.0,39.6177,39.7449,39.5878,39.6028,107300.0
2006-06-08 13:50:00,52.92,53.04,52.91,53.01,234600.0,39.5953,39.6851,39.5878,39.6626,234600.0
2006-06-08 14:00:00,53.03,53.14,53.0,53.04,155700.0,39.6776,39.7599,39.6551,39.6851,155700.0
2006-06-08 14:10:00,53.04,53.13,53.02,53.1,84700.0,39.6851,39.7524,39.6701,39.73,84700.0
2006-06-08 14:20:00,53.1,53.11,52.97,53.02,105300.0,39.73,39.7374,39.6327,39.6701,105300.0
2006-06-08 14:30:00,53.03,53.23,53.01,53.22,142100.0,39.6776,39.8272,39.6626,39.8197,142100.0
2006-06-08 14:40:00,53.23,53.23,53.03,53.03,135500.0,39.8272,39.8272,39.6776,39.6776,135500.0
2006-06-08 14:50:00,53.03,53.05,52.87,52.98,101600.0,39.6776,39.6925,39.5579,39.6402,101600.0
2006-06-08 15:00:00,52.98,53.15,52.94,53.14,132400.0,39.6402,39.7674,39.6102,39.7599,132400.0
2006-06-08 15:10:00,53.18,53.42,53.18,53.28,241100.0,39.7898,39.9694,39.7898,39.8646,241100.0
2006-06-08 15:20:00,53.28,53.29,53.12,53.17,141500.0,39.8646,39.8721,39.7449,39.7823,141500.0
2006-06-08 15:30:00,53.17,53.56,53.17,53.55,141200.0,39.7823,40.0741,39.7823,40.0666,141200.0
2006-06-08 15:40:00,53.55,53.59,53.41,53.44,182400.0,40.0666,40.0966,39.9619,39.9843,182400.0
2006-06-08 15:50:00,53.43,53.49,53.4,53.42,188800.0,39.9769,40.0218,39.9544,39.9694,188800.0
2006-06-09 09:30:00,53.4,53.4,53.04,53.09,284000.0,39.9544,39.9544,39.6851,39.7225,284000.0
2006-06-09 09:40:00,53.07,53.43,52.99,53.34,118500.0,39.7075,39.9769,39.6476,39.9095,118500.0
2006-06-09 09:50:00,53.35,53.69,53.34,53.68,207600.0,39.917,40.1714,39.9095,40.1639,207600.0
2006-06-09 10:00:00,53.68,53.68,53.47,53.52,124300.0,40.1639,40.1639,40.0068,40.0442,124300.0
2006-06-09 10:10:00,53.49,53.57,53.45,53.55,134200.0,40.0218,40.0816,39.9918,40.0666,134200.0
2006-06-09 10:20:00,53.55,53.69,53.55,53.68,122500.0,40.0666,40.1714,40.0666,40.1639,122500.0
2006-06-09 10:30:00,53.69,53.71,53.6,53.68,131100.0,40.1714,40.1864,40.1041,40.1639,131100.0
2006-06-09 10:40:00,53.69,53.73,53.61,53.66,129900.0,40.1714,40.2013,40.1115,40.1489,129900.0
2006-06-09 10:50:00,53.68,53.68,53.53,53.55,62600.0,40.1639,40.1639,40.0517,40.0666,62600.0
2006-06-09 11:00:00,53.55,53.67,53.54,53.62,66100.0,40.0666,40.1564,40.0592,40.119,66100.0
2006-06-09 11:10:00,53.63,53.63,53.58,53.59,50500.0,40.1265,40.1265,40.0891,40.0966,50500.0
2006-06-09 11:20:00,53.6,53.66,53.58,53.61,139400.0,40.1041,40.1489,40.0891,40.1115,139400.0
2006-06-09 11:30:00,53.61,53.66,53.55,53.58,72300.0,40.1115,40.1489,40.0666,40.0891,72300.0
2006-06-09 11:40:00,53.55,53.56,53.33,53.42,106300.0,40.0666,40.0741,39.902,39.9694,106300.0
2006-06-09 11:50:00,53.42,53.45,53.34,53.4,87400.0,39.9694,39.9918,39.9095,39.9544,87400.0
2006-06-09 12:00:00,53.4,53.51,53.38,53.49,51100.0,39.9544,40.0367,39.9395,40.0218,51100.0
2006-06-09 12:10:00,53.48,53.5,53.41,53.49,32700.0,40.0143,40.0292,39.9619,40.0218,32700.0
2006-06-09 12:20:00,53.48,53.52,53.43,53.48,63000.0,40.0143,40.0442,39.9769,40.0143,63000.0
2006-06-09 12:30:00,53.48,53.57,53.48,53.57,32500.0,40.0143,40.0816,40.0143,40.0816,32500.0
2006-06-09 12:40:00,53.57,53.6,53.52,53.58,54100.0,40.0816,40.1041,40.0442,40.0891,54100.0
2006-06-09 12:50:00,53.59,53.62,53.44,53.47,88600.0,40.0966,40.119,39.9843,40.0068,88600.0
2006-06-09 13:00:00,53.45,53.48,53.39,53.43,88400.0,39.9918,40.0143,39.9469,39.9769,88400.0
2006-06-09 13:10:00,53.43,53.46,53.37,53.41,103700.0,39.9769,39.9993,39.932,39.9619,103700.0
2006-06-09 13:20:00,53.4,53.46,53.36,53.45,46800.0,39.9544,39.9993,39.9245,39.9918,46800.0
2006-06-09 13:30:00,53.45,53.5,53.41,53.44,68600.0,39.9918,40.0292,39.9619,39.9843,68600.0
2006-06-09 13:40:00,53.44,53.47,53.4,53.46,44700.0,39.9843,40.0068,39.9544,39.9993,44700.0
2006-06-09 13:50:00,53.44,53.53,53.4,53.4,31100.0,39.9843,40.0517,39.9544,39.9544,31100.0
2006-06-09 14:00:00,53.41,53.51,53.4,53.47,120200.0,39.9619,40.0367,39.9544,40.0068,120200.0
2006-06-09 14:10:00,53.47,53.55,53.46,53.49,41500.0,40.0068,40.0666,39.9993,40.0218,41500.0
2006-06-09 14:20:00,53.49,53.65,53.48,53.65,39200.0,40.0218,40.1415,40.0143,40.1415,39200.0
2006-06-09 14:30:00,53.65,53.68,53.6,53.63,50500.0,40.1415,40.1639,40.1041,40.1265,50500.0
2006-06-09 14:40:00,53.65,53.74,53.64,53.71,55200.0,40.1415,40.2088,40.134,40.1864,55200.0
2006-06-09 14:50:00,53.71,53.77,53.66,53.67,74200.0,40.1864,40.2313,40.1489,40.1564,74200.0
2006-06-09 15:00:00,53.66,53.69,53.58,53.64,60000.0,40.1489,40.1714,40.0891,40.134,60000.0
2006-06-09 15:10:00,53.64,53.69,53.59,53.67,76400.0,40.134,40.1714,40.0966,40.1564,76400.0
2006-06-09 15:20:00,53.67,53.68,53.57,53.61,64000.0,40.1564,40.1639,40.0816,40.1115,64000.0
2006-06-09 15:30:00,53.63,53.64,53.53,53.58,60200.0,40.1265,40.134,40.0517,40.0891,60200.0
2006-06-09 15:40:00,53.58,53.67,53.57,53.67,100400.0,40.0891,40.1564,40.0816,40.1564,100400.0
2006-06-09 15:50:00,53.66,53.67,53.4,53.42,182400.0,40.1489,40.1564,39.9544,39.9694,182400.0
2006-06-12 09:30:00,53.49,53.56,53.4,53.43,142300.0,40.0218,40.0741,39.9544,39.9769,142300.0
2006-06-12 09:40:00,53.42,53.56,53.33,53.35,67000.0,39.9694,40.0741,39.902,39.917,67000.0
2006-06-12 09:50:00,53.36,53.52,53.31,53.52,81200.0,39.9245,40.0442,39.8871,40.0442,81200.0
2006-06-12 10:00:00,53.5,53.5,53.33,53.34,107900.0,40.0292,40.0292,39.902,39.9095,107900.0
2006-06-12 10:10:00,53.34,53.4,53.22,53.28,96100.0,39.9095,39.9544,39.8197,39.8646,96100.0
2006-06-12 10:20:00,53.28,53.4,53.27,53.32,54600.0,39.8646,39.9544,39.8571,39.8946,54600.0
2006-06-12 10:30:00,53.33,53.56,53.32,53.56,84100.0,39.902,40.0741,39.8946,40.0741,84100.0
2006-06-12 10:40:00,53.56,53.65,53.55,53.56,46600.0,40.0741,40.1415,40.0666,40.0741,46600.0
2006-06-12 10:50:00,53.55,53.56,53.48,53.53,54900.0,40.0666,40.0741,40.0143,40.0517,54900.0
2006-06-12 11:00:00,53.53,53.54,53.44,53.49,132300.0,40.0517,40.0592,39.9843,40.0218,132300.0
2006-06-12 11:10:00,53.46,53.47,53.36,53.37,140600.0,39.9993,40.0068,39.9245,39.932,140600.0
2006-06-12 11:20:00,53.36,53.37,53.23,53.31,89700.0,39.9245,39.932,39.8272,39.8871,89700.0
2006-06-12 11:30:00,53.3,53.44,53.29,53.41,76400.0,39.8796,39.9843,39.8721,39.9619,76400.0
2006-06-12 11:40:00,53.42,53.44,53.37,53.43,64000.0,39.9694,39.9843,39.932,39.9769,64000.0
2006-06-12 11:50:00,53.44,53.59,53.44,53.57,82400.0,39.9843,40.0966,39.9843,40.0816,82400.0
2006-06-12 12:00:00,53.58,53.63,53.55,53.56,94600.0,40.0891,40.1265,40.0666,40.0741,94600.0
2006-06-12 12:10:00,53.58,53.65,53.57,53.64,59700.0,40.0891,40.1415,40.0816,40.134,59700.0
2006-06-12 12:20:00,53.64,53.69,53.56,53.65,72500.0,40.134,40.1714,40.0741,40.1415,72500.0
2006-06-12 12:30:00,53.65,53.69,53.61,53.64,62100.0,40.1415,40.1714,40.1115,40.134,62100.0
2006-06-12 12:40:00,53.63,53.67,53.62,53.66,75600.0,40.1265,40.1564,40.119,40.1489,75600.0
2006-06-12 12:50:00,53.65,53.68,53.65,53.67,39800.0,40.1415,40.1639,40.1415,40.1564,39800.0
2006-06-12 13:00:00,53.66,53.74,53.59,53.73,67000.0,40.1489,40.2088,40.0966,40.2013,67000.0
2006-06-12 13:10:00,53.72,53.73,53.69,53.7,52600.0,40.1938,40.2013,40.1714,40.1789,52600.0
2006-06-12 13:20:00,53.7,53.7,53.63,53.65,49600.0,40.1789,40.1789,40.1265,40.1415,49600.0
2006-06-12 13:30:00,53.65,53.7,53.62,53.69,106200.0,40.1415,40.1789,40.119,40.1714,106200.0
2006-06-12 13:40:00,53.69,53.7,53.63,53.67,51900.0,40.1714,40.1789,40.1265,40.1564,51900.0
2006-06-12 13:50:00,53.68,53.7,53.66,53.66,57900.0,40.1639,40.1789,40.1489,40.1489,57900.0
2006-06-12 14:00:00,53.65,53.68,53.59,53.59,51600.0,40.1415,40.1639,40.0966,40.0966,51600.0
2006-06-12 14:10:00,53.58,53.65,53.45,53.51,88300.0,40.0891,40.1415,39.9918,40.0367,88300.0
2006-06-12 14:20:00,53.5,53.51,53.44,53.46,49000.0,40.0292,40.0367,39.9843,39.9993,49000.0
2006-06-12 14:30:00,53.46,53.46,53.38,53.39,73600.0,39.9993,39.9993,39.9395,39.9469,73600.0
2006-06-12 14:40:00,53.39,53.4,53.28,53.36,115300.0,39.9469,39.9544,39.8646,39.9245,115300.0
2006-06-12 14:50:00,53.34,53.35,53.29,53.29,84400.0,39.9095,39.917,39.8721,39.8721,84400.0
2006-06-12 15:00:00,53.29,53.29,53.22,53.23,66900.0,39.8721,39.8721,39.8197,39.8272,66900.0
2006-06-12 15:10:00,53.22,53.29,53.11,53.14,120900.0,39.8197,39.8721,39.7374,39.7599,120900.0
2006-06-12 15:20:00,53.12,53.2,52.98,53.0,196900.0,39.7449,39.8048,39.6402,39.6551,196900.0
2006-06-12 15:30:00,53.0,53.01,52.84,52.91,283500.0,39.6551,39.6626,39.5354,39.5878,283500.0
2006-06-12 15:40:00,52.95,52.96,52.9,52.91,211100.0,39.6177,39.6252,39.5803,39.5878,211100.0
2006-06-12 15:50:00,52.93,52.93,52.72,52.87,392000.0,39.6028,39.6028,39.4456,39.5579,392000.0
2006-06-13 09:30:00,52.84,53.09,52.68,53.02,232600.0,39.5354,39.7225,39.4157,39.6701,232600.0
2006-06-13 09:40:00,53.0,53.49,53.0,53.48,226800.0,39.6551,40.0218,39.6551,40.0143,226800.0
2006-06-13 09:50:00,53.48,53.55,53.25,53.31,206100.0,40.0143,40.0666,39.8422,39.8871,206100.0
2006-06-13 10:00:00,53.32,53.35,53.14,53.14,150800.0,39.8946,39.917,39.7599,39.7599,150800.0
2006-06-13 10:10:00,53.13,53.15,52.84,52.86,181200.0,39.7524,39.7674,39.5354,39.5504,181200.0
2006-06-13 10:20:00,52.87,53.02,52.81,53.01,213100.0,39.5579,39.6701,39.513,39.6626,213100.0
2006-06-13 10:30:00,53.01,53.05,52.85,52.88,140700.0,39.6626,39.6925,39.5429,39.5653,140700.0
2006-06-13 10:40:00,52.87,52.91,52.82,52.84,115800.0,39.5579,39.5878,39.5205,39.5354,115800.0
2006-06-13 10:50:00,52.84,52.9,52.79,52.79,114400.0,39.5354,39.5803,39.498,39.498,114400.0
2006-06-13 11:00:00,52.79,52.79,52.62,52.66,132300.0,39.498,39.498,39.3708,39.4007,132300.0
2006-06-13 11:10:00,52.64,52.77,52.64,52.71,287800.0,39.3858,39.483,39.3858,39.4381,287800.0
2006-06-13 11:20:00,52.7,52.73,52.61,52.67,134800.0,39.4307,39.4531,39.3633,39.4082,134800.0
2006-06-13 11:30:00,52.65,52.68,52.61,52.64,154100.0,39.3933,39.4157,39.3633,39.3858,154100.0
2006-06-13 11:40:00,52.64,52.79,52.55,52.76,181700.0,39.3858,39.498,39.3184,39.4756,181700.0
2006-06-13 11:50:00,52.77,52.79,52.61,52.71,317600.0,39.483,39.498,39.3633,39.4381,317600.0
2006-06-13 12:00:00,52.73,52.77,52.66,52.71,123900.0,39.4531,39.483,39.4007,39.4381,123900.0
2006-06-13 12:10:00,52.72,52.73,52.64,52.71,178100.0,39.4456,39.4531,39.3858,39.4381,178100.0
2006-06-13 12:20:00,52.71,52.71,52.56,52.61,62700.0,39.4381,39.4381,39.3259,39.3633,62700.0
2006-06-13 12:30:00,52.62,52.66,52.6,52.63,82600.0,39.3708,39.4007,39.3558,39.3783,82600.0
2006-06-13 12:40:00,52.63,52.74,52.62,52.68,62400.0,39.3783,39.4606,39.3708,39.4157,62400.0
2006-06-13 12:50:00,52.69,52.69,52.6,52.64,55700.0,39.4232,39.4232,39.3558,39.3858,55700.0
2006-06-13 13:00:00,52.63,52.63,52.49,52.49,100100.0,39.3783,39.3783,39.2735,39.2735,100100.0
2006-06-13 13:10:00,52.49,52.5,52.4,52.49,122900.0,39.2735,39.281,39.2062,39.2735,122900.0
2006-06-13 13:20:00,52.5,52.5,52.36,52.38,71100.0,39.281,39.281,39.1763,39.1912,71100.0
2006-06-13 13:30:00,52.38,52.44,52.38,52.41,129300.0,39.1912,39.2361,39.1912,39.2137,129300.0
2006-06-13 13:40:00,52.41,52.7,52.4,52.67,83600.0,39.2137,39.4307,39.2062,39.4082,83600.0
2006-06-13 13:50:00,52.67,52.72,52.57,52.66,135900.0,39.4082,39.4456,39.3334,39.4007,135900.0
2006-06-13 14:00:00,52.67,52.69,52.61,52.68,77500.0,39.4082,39.4232,39.3633,39.4157,77500.0
2006-06-13 14:10:00,52.67,52.68,52.55,52.56,101000.0,39.4082,39.4157,39.3184,39.3259,101000.0
2006-06-13 14:20:00,52.56,52.59,52.45,52.57,184200.0,39.3259,39.3484,39.2436,39.3334,184200.0
2006-06-13 14:30:00,52.56,52.58,52.43,52.48,126300.0,39.3259,39.3409,39.2287,39.2661,126300.0
2006-06-13 14:40:00,52.47,52.55,52.37,52.38,106900.0,39.2586,39.3184,39.1838,39.1912,106900.0
2006-06-13 14:50:00,52.39,52.41,52.33,52.37,98300.0,39.1987,39.2137,39.1538,39.1838,98300.0
2006-06-13 15:00:00,52.37,52.37,52.24,52.26,188600.0,39.1838,39.1838,39.0865,39.1015,188600.0
2006-06-13 15:10:00,52.25,52.32,52.25,52.3,107000.0,39.094,39.1463,39.094,39.1314,107000.0
2006-06-13 15:20:00,52.31,52.58,52.3,52.49,146900.0,39.1389,39.3409,39.1314,39.2735,146900.0
2006-06-13 15:30:00,52.49,52.59,52.45,52.46,208100.0,39.2735,39.3484,39.2436,39.2511,208100.0
2006-06-13 15:40:00,52.47,52.58,52.28,52.28,203700.0,39.2586,39.3409,39.1164,39.1164,203700.0
2006-06-13 15:50:00,52.3,52.39,52.18,52.18,400100.0,39.1314,39.1987,39.0416,39.0416,400100.0
2006-06-14 09:30:00,52.18,52.49,52.17,52.35,141800.0,39.0416,39.2735,39.0341,39.1688,141800.0
2006-06-14 09:40:00,52.35,52.36,52.19,52.19,128700.0,39.1688,39.1763,39.0491,39.0491,128700.0
2006-06-14 09:50:00,52.19,52.28,52.1,52.17,303000.0,39.0491,39.1164,38.9817,39.0341,303000.0
2006-06-14 10:00:00,52.15,52.28,52.14,52.19,287200.0,39.0192,39.1164,39.0117,39.0491,287200.0
2006-06-14 10:10:00,52.19,52.22,52.15,52.2,220900.0,39.0491,39.0715,39.0192,39.0566,220900.0
2006-06-14 10:20:00,52.2,52.24,52.17,52.21,198200.0,39.0566,39.0865,39.0341,39.064,198200.0
2006-06-14 10:30:00,52.22,52.25,52.18,52.2,201300.0,39.0715,39.094,39.0416,39.0566,201300.0
2006-06-14 10:40:00,52.2,52.23,52.18,52.23,99000.0,39.0566,39.079,39.0416,39.079,99000.0
2006-06-14 10:50:00,52.22,52.28,52.21,52.22,134600.0,39.0715,39.1164,39.064,39.0715,134600.0
2006-06-14 11:00:00,52.23,52.23,52.2,52.21,207300.0,39.079,39.079,39.0566,39.064,207300.0
2006-06-14 11:10:00,52.19,52.23,52.19,52.21,310900.0,39.0491,39.079,39.0491,39.064,310900.0
2006-06-14 11:20:00,52.2,52.22,52.18,52.2,170300.0,39.0566,39.0715,39.0416,39.0566,170300.0
2006-06-14 11:30:00,52.2,52.24,52.2,52.21,143700.0,39.0566,39.0865,39.0566,39.064,143700.0
2006-06-14 11:40:00,52.21,52.22,52.2,52.2,287300.0,39.064,39.0715,39.0566,39.0566,287300.0
2006-06-14 11:50:00,52.2,52.25,52.2,52.25,101200.0,39.0566,39.094,39.0566,39.094,101200.0
2006-06-14 12:00:00,52.25,52.34,52.21,52.33,50500.0,39.094,39.1613,39.064,39.1538,50500.0
2006-06-14 12:10:00,52.32,52.44,52.29,52.35,63900.0,39.1463,39.2361,39.1239,39.1688,63900.0
2006-06-14 12:20:00,52.35,52.4,52.34,52.39,122100.0,39.1688,39.2062,39.1613,39.1987,122100.0
2006-06-14 12:30:00,52.38,52.42,52.38,52.42,97900.0,39.1912,39.2212,39.1912,39.2212,97900.0
2006-06-14 12:40:00,52.41,52.42,52.4,52.4,15600.0,39.2137,39.2212,39.2062,39.2062,15600.0
2006-06-14 12:50:00,52.4,52.44,52.4,52.44,134300.0,39.2062,39.2361,39.2062,39.2361,134300.0
2006-06-14 13:00:00,52.43,52.44,52.39,52.4,130200.0,39.2287,39.2361,39.1987,39.2062,130200.0
2006-06-14 13:10:00,52.4,52.43,52.4,52.4,164000.0,39.2062,39.2287,39.2062,39.2062,164000.0
2006-06-14 13:20:00,52.4,52.42,52.35,52.35,217700.0,39.2062,39.2212,39.1688,39.1688,217700.0
2006-06-14 13:30:00,52.36,52.37,52.3,52.35,326300.0,39.1763,39.1838,39.1314,39.1688,326300.0
2006-06-14 13:40:00,52.35,52.36,52.3,52.32,267900.0,39.1688,39.1763,39.1314,39.1463,267900.0
2006-06-14 13:50:00,52.32,52.4,52.32,52.4,120700.0,39.1463,39.2062,39.1463,39.2062,120700.0
2006-06-14 14:00:00,52.4,52.62,52.35,52.59,153600.0,39.2062,39.3708,39.1688,39.3484,153600.0
2006-06-14 14:10:00,52.59,52.62,52.51,52.55,138000.0,39.3484,39.3708,39.2885,39.3184,138000.0
2006-06-14 14:20:00,52.55,52.58,52.54,52.57,76000.0,39.3184,39.3409,39.311,39.3334,76000.0
2006-06-14 14:30:00,52.57,52.61,52.52,52.54,225900.0,39.3334,39.3633,39.296,39.311,225900.0
2006-06-14 14:40:00,52.55,52.55,52.46,52.54,130400.0,39.3184,39.3184,39.2511,39.311,130400.0
2006-06-14 14:50:00,52.55,52.7,52.54,52.67,168400.0,39.3184,39.4307,39.311,39.4082,168400.0
2006-06-14 15:00:00,52.67,52.74,52.6,52.66,111000.0,39.4082,39.4606,39.3558,39.4007,111000.0
2006-06-14 15:10:00,52.65,52.68,52.58,52.63,95600.0,39.3933,39.4157,39.3409,39.3783,95600.0
2006-06-14 15:20:00,52.64,52.66,52.52,52.55,141700.0,39.3858,39.4007,39.296,39.3184,141700.0
2006-06-14 15:30:00,52.54,52.7,52.54,52.69,172600.0,39.311,39.4307,39.311,39.4232,172600.0
2006-06-14 15:40:00,52.69,52.69,52.59,52.63,255700.0,39.4232,39.4232,39.3484,39.3783,255700.0
2006-06-14 15:50:00,52.63,52.76,52.61,52.69,357200.0,39.3783,39.4756,39.3633,39.4232,357200.0
2006-06-15 09:30:00,53.0,53.0,52.9,53.0,314400.0,39.6551,39.6551,39.5803,39.6551,314400.0
2006-06-15 09:40:00,53.0,53.14,53.0,53.06,240400.0,39.6551,39.7599,39.6551,39.7,240400.0
2006-06-15 09:50:00,53.06,53.11,52.94,52.95,196500.0,39.7,39.7374,39.6102,39.6177,196500.0
2006-06-15 10:00:00,52.94,52.99,52.78,52.89,86100.0,39.6102,39.6476,39.4905,39.5728,86100.0
2006-06-15 10:10:00,52.9,53.03,52.87,53.0,77600.0,39.5803,39.6776,39.5579,39.6551,77600.0
2006-06-15 10:20:00,52.99,53.04,52.92,52.95,77600.0,39.6476,39.6851,39.5953,39.6177,77600.0
2006-06-15 10:30:00,52.95,53.04,52.91,53.02,114900.0,39.6177,39.6851,39.5878,39.6701,114900.0
2006-06-15 10:40:00,53.02,53.23,53.02,53.22,158600.0,39.6701,39.8272,39.6701,39.8197,158600.0
2006-06-15 10:50:00,53.22,53.38,53.21,53.31,178000.0,39.8197,39.9395,39.8123,39.8871,178000.0
2006-06-15 11:00:00,53.31,53.33,53.22,53.29,83400.0,39.8871,39.902,39.8197,39.8721,83400.0
2006-06-15 11:10:00,53.29,53.33,53.28,53.31,74000.0,39.8721,39.902,39.8646,39.8871,74000.0
2006-06-15 11:20:00,53.31,53.33,53.28,53.3,107100.0,39.8871,39.902,39.8646,39.8796,107100.0
2006-06-15 11:30:00,53.31,53.31,53.23,53.23,99800.0,39.8871,39.8871,39.8272,39.8272,99800.0
2006-06-15 11:40:00,53.22,53.22,53.18,53.18,56500.0,39.8197,39.8197,39.7898,39.7898,56500.0
2006-06-15 11:50:00,53.18,53.2,53.15,53.15,105500.0,39.7898,39.8048,39.7674,39.7674,105500.0
2006-06-15 12:00:00,53.16,53.17,53.06,53.12,146100.0,39.7748,39.7823,39.7,39.7449,146100.0
2006-06-15 12:10:00,53.11,53.18,53.07,53.14,49200.0,39.7374,39.7898,39.7075,39.7599,49200.0
2006-06-15 12:20:00,53.14,53.18,53.11,53.12,131600.0,39.7599,39.7898,39.7374,39.7449,131600.0
2006-06-15 12:30:00,53.11,53.14,53.09,53.12,136700.0,39.7374,39.7599,39.7225,39.7449,136700.0
2006-06-15 12:40:00,53.12,53.13,53.06,53.07,80900.0,39.7449,39.7524,39.7,39.7075,80900.0
2006-06-15 12:50:00,53.06,53.11,53.01,53.01,36800.0,39.7,39.7374,39.6626,39.6626,36800.0
2006-06-15 13:00:00,53.02,53.07,53.0,53.06,40400.0,39.6701,39.7075,39.6551,39.7,40400.0
2006-06-15 13:10:00,53.07,53.07,53.0,53.01,20300.0,39.7075,39.7075,39.6551,39.6626,20300.0
2006-06-15 13:20:00,53.01,53.03,52.95,52.96,54900.0,39.6626,39.6776,39.6177,39.6252,54900.0
2006-06-15 13:30:00,52.96,52.97,52.89,52.92,58000.0,39.6252,39.6327,39.5728,39.5953,58000.0
2006-06-15 13:40:00,52.92,53.07,52.89,53.02,93900.0,39.5953,39.7075,39.5728,39.6701,93900.0
2006-06-15 13:50:00,53.02,53.05,52.94,53.05,45000.0,39.6701,39.6925,39.6102,39.6925,45000.0
2006-06-15 14:00:00,53.04,53.2,53.04,53.16,119900.0,39.6851,39.8048,39.6851,39.7748,119900.0
2006-06-15 14:10:00,53.16,53.28,53.14,53.28,99600.0,39.7748,39.8646,39.7599,39.8646,99600.0
2006-06-15 14:20:00,53.29,53.34,53.26,53.29,146900.0,39.8721,39.9095,39.8497,39.8721,146900.0
2006-06-15 14:30:00,53.3,53.35,53.25,53.33,131600.0,39.8796,39.917,39.8422,39.902,131600.0
2006-06-15 14:40:00,53.35,53.45,53.31,53.34,226400.0,39.917,39.9918,39.8871,39.9095,226400.0
2006-06-15 14:50:00,53.33,53.37,53.32,53.33,103600.0,39.902,39.932,39.8946,39.902,103600.0
2006-06-15 15:00:00,53.34,53.4,53.3,53.4,97500.0,39.9095,39.9544,39.8796,39.9544,97500.0
2006-06-15 15:10:00,53.4,53.5,53.39,53.48,127600.0,39.9544,40.0292,39.9469,40.0143,127600.0
2006-06-15 15:20:00,53.46,53.52,53.42,53.43,152000.0,39.9993,40.0442,39.9694,39.9769,152000.0
2006-06-15 15:30:00,53.44,53.6,53.43,53.56,139600.0,39.9843,40.1041,39.9769,40.0741,139600.0
2006-06-15 15:40:00,53.55,53.65,53.55,53.61,335600.0,40.0666,40.1415,40.0666,40.1115,335600.0
2006-06-15 15:50:00,53.62,53.62,53.52,53.54,373300.0,40.119,40.119,40.0442,40.0592,373300.0
2006-06-16 09:30:00,53.57,53.57,53.08,53.21,1801800.0,40.0816,40.0816,39.715,39.8123,1801800.0
2006-06-16 09:40:00,53.21,53.33,53.06,53.26,234300.0,39.8123,39.902,39.7,39.8497,234300.0
2006-06-16 09:50:00,53.23,53.4,53.22,53.35,149500.0,39.8272,39.9544,39.8197,39.917,149500.0
2006-06-16 10:00:00,53.35,53.42,53.28,53.32,124900.0,39.917,39.9694,39.8646,39.8946,124900.0
2006-06-16 10:10:00,53.33,53.35,53.2,53.22,185000.0,39.902,39.917,39.8048,39.8197,185000.0
2006-06-16 10:20:00,53.17,53.27,53.16,53.19,83400.0,39.7823,39.8571,39.7748,39.7973,83400.0
2006-06-16 10:30:00,53.19,53.28,53.17,53.24,79000.0,39.7973,39.8646,39.7823,39.8347,79000.0
2006-06-16 10:40:00,53.22,53.24,53.15,53.15,74000.0,39.8197,39.8347,39.7674,39.7674,74000.0
2006-06-16 10:50:00,53.13,53.16,53.08,53.14,82900.0,39.7524,39.7748,39.715,39.7599,82900.0
2006-06-16 11:00:00,53.14,53.25,53.11,53.18,106600.0,39.7599,39.8422,39.7374,39.7898,106600.0
2006-06-16 11:10:00,53.19,53.21,53.13,53.18,59400.0,39.7973,39.8123,39.7524,39.7898,59400.0
2006-06-16 11:20:00,53.18,53.19,53.01,53.03,101800.0,39.7898,39.7973,39.6626,39.6776,101800.0
2006-06-16 11:30:00,53.03,53.15,53.03,53.15,79100.0,39.6776,39.7674,39.6776,39.7674,79100.0
2006-06-16 11:40:00,53.15,53.17,53.04,53.09,109400.0,39.7674,39.7823,39.6851,39.7225,109400.0
2006-06-16 11:50:00,53.1,53.13,53.07,53.07,55000.0,39.73,39.7524,39.7075,39.7075,55000.0
2006-06-16 12:00:00,53.07,53.13,53.02,53.1,125300.0,39.7075,39.7524,39.6701,39.73,125300.0
2006-06-16 12:10:00,53.1,53.15,53.01,53.04,92000.0,39.73,39.7674,39.6626,39.6851,92000.0
2006-06-16 12:20:00,53.03,53.04,53.0,53.03,133400.0,39.6776,39.6851,39.6551,39.6776,133400.0
2006-06-16 12:30:00,53.03,53.05,52.95,53.0,91000.0,39.6776,39.6925,39.6177,39.6551,91000.0
2006-06-16 12:40:00,53.0,53.01,52.86,52.88,142200.0,39.6551,39.6626,39.5504,39.5653,142200.0
2006-06-16 12:50:00,52.89,52.98,52.89,52.96,70600.0,39.5728,39.6402,39.5728,39.6252,70600.0
2006-06-16 13:00:00,52.96,52.98,52.9,52.93,32400.0,39.6252,39.6402,39.5803,39.6028,32400.0
2006-06-16 13:10:00,52.93,52.94,52.85,52.86,54600.0,39.6028,39.6102,39.5429,39.5504,54600.0
2006-06-16 13:20:00,52.86,52.92,52.79,52.87,158700.0,39.5504,39.5953,39.498,39.5579,158700.0
2006-06-16 13:30:00,52.86,52.87,52.75,52.85,105500.0,39.5504,39.5579,39.4681,39.5429,105500.0
2006-06-16 13:40:00,52.85,52.88,52.77,52.85,74600.0,39.5429,39.5653,39.483,39.5429,74600.0
2006-06-16 13:50:00,52.84,52.9,52.81,52.88,67600.0,39.5354,39.5803,39.513,39.5653,67600.0
2006-06-16 14:00:00,52.88,52.88,52.83,52.87,38900.0,39.5653,39.5653,39.5279,39.5579,38900.0
2006-06-16 14:10:00,52.88,53.0,52.8,52.9,91700.0,39.5653,39.6551,39.5055,39.5803,91700.0
2006-06-16 14:20:00,52.9,52.91,52.8,52.84,201000.0,39.5803,39.5878,39.5055,39.5354,201000.0
2006-06-16 14:30:00,52.84,52.94,52.84,52.89,69100.0,39.5354,39.6102,39.5354,39.5728,69100.0
2006-06-16 14:40:00,52.88,52.91,52.84,52.89,70000.0,39.5653,39.5878,39.5354,39.5728,70000.0
2006-06-16 14:50:00,52.88,52.9,52.86,52.9,69700.0,39.5653,39.5803,39.5504,39.5803,69700.0
2006-06-16 15:00:00,52.9,52.97,52.88,52.92,146200.0,39.5803,39.6327,39.5653,39.5953,146200.0
2006-06-16 15:10:00,52.92,53.0,52.86,52.9,304700.0,39.5953,39.6551,39.5504,39.5803,304700.0
2006-06-16 15:20:00,52.91,52.98,52.91,52.97,103000.0,39.5878,39.6402,39.5878,39.6327,103000.0
2006-06-16 15:30:00,52.96,53.0,52.9,52.9,175900.0,39.6252,39.6551,39.5803,39.5803,175900.0
2006-06-16 15:40:00,52.9,52.96,52.77,52.82,366100.0,39.5803,39.6252,39.483,39.5205,366100.0
2006-06-16 15:50:00,52.8,52.98,52.79,52.95,494400.0,39.5055,39.6402,39.498,39.6177,494400.0
2006-06-19 09:30:00,52.91,52.97,52.76,52.9,188300.0,39.5878,39.6327,39.4756,39.5803,188300.0
2006-06-19 09:40:00,52.9,52.97,52.83,52.84,111900.0,39.5803,39.6327,39.5279,39.5354,111900.0
2006-06-19 09:50:00,52.84,52.85,52.64,52.68,179600.0,39.5354,39.5429,39.3858,39.4157,179600.0
2006-06-19 10:00:00,52.68,52.7,52.6,52.65,155400.0,39.4157,39.4307,39.3558,39.3933,155400.0
2006-06-19 10:10:00,52.65,52.65,52.42,52.43,197700.0,39.3933,39.3933,39.2212,39.2287,197700.0
2006-06-19 10:20:00,52.44,52.49,52.35,52.44,111800.0,39.2361,39.2735,39.1688,39.2361,111800.0
2006-06-19 10:30:00,52.45,52.51,52.24,52.49,120000.0,39.2436,39.2885,39.0865,39.2735,120000.0
2006-06-19 10:40:00,52.48,52.51,52.45,52.45,79800.0,39.2661,39.2885,39.2436,39.2436,79800.0
2006-06-19 10:50:00,52.46,52.6,52.45,52.51,78400.0,39.2511,39.3558,39.2436,39.2885,78400.0
2006-06-19 11:00:00,52.53,52.55,52.45,52.52,76400.0,39.3035,39.3184,39.2436,39.296,76400.0
2006-06-19 11:10:00,52.52,52.58,52.47,52.55,266900.0,39.296,39.3409,39.2586,39.3184,266900.0
2006-06-19 11:20:00,52.55,52.56,52.4,52.4,109400.0,39.3184,39.3259,39.2062,39.2062,109400.0
2006-06-19 11:30:00,52.38,52.46,52.38,52.42,120200.0,39.1912,39.2511,39.1912,39.2212,120200.0
2006-06-19 11:40:00,52.41,52.57,52.41,52.53,89200.0,39.2137,39.3334,39.2137,39.3035,89200.0
2006-06-19 11:50:00,52.54,52.57,52.45,52.53,75800.0,39.311,39.3334,39.2436,39.3035,75800.0
2006-06-19 12:00:00,52.52,52.55,52.49,52.49,39500.0,39.296,39.3184,39.2735,39.2735,39500.0
2006-06-19 12:10:00,52.5,52.55,52.46,52.55,60600.0,39.281,39.3184,39.2511,39.3184,60600.0
2006-06-19 12:20:00,52.54,52.54,52.42,52.53,128900.0,39.311,39.311,39.2212,39.3035,128900.0
2006-06-19 12:30:00,52.51,52.51,52.44,52.48,45900.0,39.2885,39.2885,39.2361,39.2661,45900.0
2006-06-19 12:40:00,52.47,52.52,52.47,52.48,101900.0,39.2586,39.296,39.2586,39.2661,101900.0
2006-06-19 12:50:00,52.48,52.48,52.43,52.45,85600.0,39.2661,39.2661,39.2287,39.2436,85600.0
2006-06-19 13:00:00,52.45,52.46,52.4,52.41,123900.0,39.2436,39.2511,39.2062,39.2137,123900.0
2006-06-19 13:10:00,52.41,52.41,52.32,52.33,135300.0,39.2137,39.2137,39.1463,39.1538,135300.0
2006-06-19 13:20:00,52.34,52.37,52.25,52.3,109400.0,39.1613,39.1838,39.094,39.1314,109400.0
2006-06-19 13:30:00,52.28,52.29,52.23,52.25,135800.0,39.1164,39.1239,39.079,39.094,135800.0
2006-06-19 13:40:00,52.24,52.25,52.16,52.18,139500.0,39.0865,39.094,39.0266,39.0416,139500.0
2006-06-19 13:50:00,52.18,52.2,52.12,52.15,111500.0,39.0416,39.0566,38.9967,39.0192,111500.0
2006-06-19 14:00:00,52.15,52.2,52.12,52.18,83100.0,39.0192,39.0566,38.9967,39.0416,83100.0
2006-06-19 14:10:00,52.18,52.27,52.18,52.24,104600.0,39.0416,39.1089,39.0416,39.0865,104600.0
2006-06-19 14:20:00,52.24,52.27,52.17,52.26,152700.0,39.0865,39.1089,39.0341,39.1015,152700.0
2006-06-19 14:30:00,52.26,52.3,52.25,52.26,85100.0,39.1015,39.1314,39.094,39.1015,85100.0
2006-06-19 14:40:00,52.26,52.3,52.16,52.18,80300.0,39.1015,39.1314,39.0266,39.0416,80300.0
2006-06-19 14:50:00,52.17,52.26,52.15,52.15,71800.0,39.0341,39.1015,39.0192,39.0192,71800.0
2006-06-19 15:00:00,52.15,52.34,52.15,52.3,68900.0,39.0192,39.1613,39.0192,39.1314,68900.0
2006-06-19 15:10:00,52.29,52.39,52.27,52.38,52800.0,39.1239,39.1987,39.1089,39.1912,52800.0
2006-06-19 15:20:00,52.38,52.52,52.37,52.44,136500.0,39.1912,39.296,39.1838,39.2361,136500.0
2006-06-19 15:30:00,52.44,52.47,52.39,52.39,128400.0,39.2361,39.2586,39.1987,39.1987,128400.0
2006-06-19 15:40:00,52.39,52.39,52.2,52.29,173500.0,39.1987,39.1987,39.0566,39.1239,173500.0
2006-06-19 15:50:00,52.29,52.37,52.23,52.25,319800.0,39.1239,39.1838,39.079,39.094,319800.0
2006-06-20 09:30:00,52.38,52.4,52.21,52.35,162600.0,39.1912,39.2062,39.064,39.1688,162600.0
2006-06-20 09:40:00,52.36,52.39,52.18,52.3,132100.0,39.1763,39.1987,39.0416,39.1314,132100.0
2006-06-20 09:50:00,52.28,52.5,52.28,52.29,42300.0,39.1164,39.281,39.1164,39.1239,42300.0
2006-06-20 10:00:00,52.29,52.43,52.26,52.37,95500.0,39.1239,39.2287,39.1015,39.1838,95500.0
2006-06-20 10:10:00,52.38,52.66,52.38,52.63,201100.0,39.1912,39.4007,39.1912,39.3783,201100.0
2006-06-20 10:20:00,52.6,52.65,52.47,52.6,108900.0,39.3558,39.3933,39.2586,39.3558,108900.0
2006-06-20 10:30:00,52.6,52.76,52.6,52.7,116100.0,39.3558,39.4756,39.3558,39.4307,116100.0
2006-06-20 10:40:00,52.71,52.74,52.62,52.72,77400.0,39.4381,39.4606,39.3708,39.4456,77400.0
2006-06-20 10:50:00,52.72,52.85,52.7,52.84,164400.0,39.4456,39.5429,39.4307,39.5354,164400.0
2006-06-20 11:00:00,52.84,52.98,52.78,52.91,163800.0,39.5354,39.6402,39.4905,39.5878,163800.0
2006-06-20 11:10:00,52.92,53.0,52.9,52.97,127900.0,39.5953,39.6551,39.5803,39.6327,127900.0
2006-06-20 11:20:00,52.97,53.04,52.96,53.04,191000.0,39.6327,39.6851,39.6252,39.6851,191000.0
2006-06-20 11:30:00,53.04,53.05,53.0,53.02,117700.0,39.6851,39.6925,39.6551,39.6701,117700.0
2006-06-20 11:40:00,53.03,53.05,52.99,53.02,72300.0,39.6776,39.6925,39.6476,39.6701,72300.0
2006-06-20 11:50:00,53.04,53.22,53.02,53.22,156800.0,39.6851,39.8197,39.6701,39.8197,156800.0
2006-06-20 12:00:00,53.18,53.45,53.18,53.3,243700.0,39.7898,39.9918,39.7898,39.8796,243700.0
2006-06-20 12:10:00,53.29,53.3,53.2,53.21,112100.0,39.8721,39.8796,39.8048,39.8123,112100.0
2006-06-20 12:20:00,53.21,53.27,53.21,53.21,95000.0,39.8123,39.8571,39.8123,39.8123,95000.0
2006-06-20 12:30:00,53.21,53.25,53.21,53.21,86500.0,39.8123,39.8422,39.8123,39.8123,86500.0
2006-06-20 12:40:00,53.23,53.23,53.17,53.21,51600.0,39.8272,39.8272,39.7823,39.8123,51600.0
2006-06-20 12:50:00,53.22,53.23,53.11,53.13,45100.0,39.8197,39.8272,39.7374,39.7524,45100.0
2006-06-20 13:00:00,53.13,53.14,53.06,53.07,54800.0,39.7524,39.7599,39.7,39.7075,54800.0
2006-06-20 13:10:00,53.07,53.07,52.99,53.0,55100.0,39.7075,39.7075,39.6476,39.6551,55100.0
2006-06-20 13:20:00,52.99,53.03,52.96,52.98,216000.0,39.6476,39.6776,39.6252,39.6402,216000.0
2006-06-20 13:30:00,52.97,52.97,52.84,52.91,95200.0,39.6327,39.6327,39.5354,39.5878,95200.0
2006-06-20 13:40:00,52.92,53.0,52.91,52.95,58200.0,39.5953,39.6551,39.5878,39.6177,58200.0
2006-06-20 13:50:00,52.96,52.97,52.89,52.89,23700.0,39.6252,39.6327,39.5728,39.5728,23700.0
2006-06-20 14:00:00,52.9,52.9,52.79,52.87,42300.0,39.5803,39.5803,39.498,39.5579,42300.0
2006-06-20 14:10:00,52.87,52.92,52.75,52.78,76900.0,39.5579,39.5953,39.4681,39.4905,76900.0
2006-06-20 14:20:00,52.79,52.79,52.71,52.77,122500.0,39.498,39.498,39.4381,39.483,122500.0
2006-06-20 14:30:00,52.78,52.81,52.72,52.81,69400.0,39.4905,39.513,39.4456,39.513,69400.0
2006-06-20 14:40:00,52.81,52.86,52.78,52.85,49500.0,39.513,39.5504,39.4905,39.5429,49500.0
2006-06-20 14:50:00,52.84,52.92,52.79,52.81,117800.0,39.5354,39.5953,39.498,39.513,117800.0
2006-06-20 15:00:00,52.8,52.81,52.7,52.73,124200.0,39.5055,39.513,39.4307,39.4531,124200.0
2006-06-20 15:10:00,52.73,52.83,52.69,52.81,90100.0,39.4531,39.5279,39.4232,39.513,90100.0
2006-06-20 15:20:00,52.81,52.83,52.72,52.72,119600.0,39.513,39.5279,39.4456,39.4456,119600.0
2006-06-20 15:30:00,52.72,52.74,52.65,52.68,140300.0,39.4456,39.4606,39.3933,39.4157,140300.0
2006-06-20 15:40:00,52.68,52.75,52.63,52.68,177000.0,39.4157,39.4681,39.3783,39.4157,177000.0
2006-06-20 15:50:00,52.68,52.71,52.61,52.71,227400.0,39.4157,39.4381,39.3633,39.4381,227400.0
2006-06-21 09:30:00,52.73,52.95,52.65,52.86,664900.0,39.4531,39.6177,39.3933,39.5504,664900.0
2006-06-21 09:40:00,52.86,53.21,52.86,53.21,94200.0,39.5504,39.8123,39.5504,39.8123,94200.0
2006-06-21 09:50:00,53.2,53.21,52.9,52.94,142800.0,39.8048,39.8123,39.5803,39.6102,142800.0
2006-06-21 10:00:00,52.94,53.25,52.8,52.86,172000.0,39.6102,39.8422,39.5055,39.5504,172000.0
2006-06-21 10:10:00,52.86,52.89,52.76,52.8,196000.0,39.5504,39.5728,39.4756,39.5055,196000.0
2006-06-21 10:20:00,52.8,52.87,52.75,52.87,74000.0,39.5055,39.5579,39.4681,39.5579,74000.0
2006-06-21 10:30:00,52.88,52.89,52.67,52.69,760300.0,39.5653,39.5728,39.4082,39.4232,760300.0
2006-06-21 10:40:00,52.7,52.74,52.64,52.69,120100.0,39.4307,39.4606,39.3858,39.4232,120100.0
2006-06-21 10:50:00,52.69,52.73,52.68,52.68,120100.0,39.4232,39.4531,39.4157,39.4157,120100.0
2006-06-21 11:00:00,52.68,52.78,52.65,52.7,85700.0,39.4157,39.4905,39.3933,39.4307,85700.0
2006-06-21 11:10:00,52.69,52.74,52.68,52.72,41100.0,39.4232,39.4606,39.4157,39.4456,41100.0
2006-06-21 11:20:00,52.71,52.74,52.65,52.73,80900.0,39.4381,39.4606,39.3933,39.4531,80900.0
2006-06-21 11:30:00,52.73,52.85,52.72,52.85,132900.0,39.4531,39.5429,39.4456,39.5429,132900.0
2006-06-21 11:40:00,52.85,52.98,52.8,52.9,163800.0,39.5429,39.6402,39.5055,39.5803,163800.0
2006-06-21 11:50:00,52.88,52.93,52.87,52.9,90500.0,39.5653,39.6028,39.5579,39.5803,90500.0
2006-06-21 12:00:00,52.89,53.21,52.88,53.15,178000.0,39.5728,39.8123,39.5653,39.7674,178000.0
2006-06-21 12:10:00,53.16,53.23,53.13,53.23,71600.0,39.7748,39.8272,39.7524,39.8272,71600.0
2006-06-21 12:20:00,53.23,53.33,53.2,53.23,119000.0,39.8272,39.902,39.8048,39.8272,119000.0
2006-06-21 12:30:00,53.23,53.32,53.18,53.32,117900.0,39.8272,39.8946,39.7898,39.8946,117900.0
2006-06-21 12:40:00,53.32,53.36,53.28,53.36,28300.0,39.8946,39.9245,39.8646,39.9245,28300.0
2006-06-21 12:50:00,53.35,53.36,53.3,53.36,36200.0,39.917,39.9245,39.8796,39.9245,36200.0
2006-06-21 13:00:00,53.37,53.43,53.34,53.34,60100.0,39.932,39.9769,39.9095,39.9095,60100.0
2006-06-21 13:10:00,53.34,53.35,53.31,53.33,40600.0,39.9095,39.917,39.8871,39.902,40600.0
2006-06-21 13:20:00,53.33,53.35,53.26,53.3,64700.0,39.902,39.917,39.8497,39.8796,64700.0
2006-06-21 13:30:00,53.3,53.33,53.27,53.33,55300.0,39.8796,39.902,39.8571,39.902,55300.0
2006-06-21 13:40:00,53.33,53.34,53.27,53.31,41300.0,39.902,39.9095,39.8571,39.8871,41300.0
2006-06-21 13:50:00,53.31,53.43,53.29,53.39,45200.0,39.8871,39.9769,39.8721,39.9469,45200.0
2006-06-21 14:00:00,53.41,53.44,53.34,53.4,42600.0,39.9619,39.9843,39.9095,39.9544,42600.0
2006-06-21 14:10:00,53.4,53.46,53.36,53.45,37600.0,39.9544,39.9993,39.9245,39.9918,37600.0
2006-06-21 14:20:00,53.45,53.47,53.39,53.39,30900.0,39.9918,40.0068,39.9469,39.9469,30900.0
2006-06-21 14:30:00,53.39,53.44,53.38,53.4,44600.0,39.9469,39.9843,39.9395,39.9544,44600.0
2006-06-21 14:40:00,53.4,53.41,53.3,53.3,80800.0,39.9544,39.9619,39.8796,39.8796,80800.0
2006-06-21 14:50:00,53.28,53.38,53.23,53.32,54100.0,39.8646,39.9395,39.8272,39.8946,54100.0
2006-06-21 15:00:00,53.3,53.3,53.19,53.29,45100.0,39.8796,39.8796,39.7973,39.8721,45100.0
2006-06-21 15:10:00,53.29,53.3,53.24,53.25,36000.0,39.8721,39.8796,39.8347,39.8422,36000.0
2006-06-21 15:20:00,53.25,53.3,53.24,53.24,44000.0,39.8422,39.8796,39.8347,39.8347,44000.0
2006-06-21 15:30:00,53.24,53.24,53.13,53.16,68900.0,39.8347,39.8347,39.7524,39.7748,68900.0
2006-06-21 15:40:00,53.16,53.21,53.13,53.17,73900.0,39.7748,39.8123,39.7524,39.7823,73900.0
2006-06-21 15:50:00,53.17,53.2,53.09,53.13,176300.0,39.7823,39.8048,39.7225,39.7524,176300.0
2006-06-22 09:30:00,52.78,52.99,52.77,52.87,232000.0,39.4905,39.6476,39.483,39.5579,232000.0
2006-06-22 09:40:00,52.87,52.93,52.82,52.87,225100.0,39.5579,39.6028,39.5205,39.5579,225100.0
2006-06-22 09:50:00,52.87,52.9,52.83,52.86,71600.0,39.5579,39.5803,39.5279,39.5504,71600.0
2006-06-22 10:00:00,52.86,52.9,52.82,52.86,116600.0,39.5504,39.5803,39.5205,39.5504,116600.0
2006-06-22 10:10:00,52.86,52.88,52.8,52.82,38100.0,39.5504,39.5653,39.5055,39.5205,38100.0
2006-06-22 10:20:00,52.82,52.88,52.76,52.77,45100.0,39.5205,39.5653,39.4756,39.483,45100.0
2006-06-22 10:30:00,52.8,52.84,52.75,52.83,63400.0,39.5055,39.5354,39.4681,39.5279,63400.0
2006-06-22 10:40:00,52.83,52.87,52.77,52.81,67300.0,39.5279,39.5579,39.483,39.513,67300.0
2006-06-22 10:50:00,52.81,52.82,52.72,52.73,42600.0,39.513,39.5205,39.4456,39.4531,42600.0
2006-06-22 11:00:00,52.73,52.73,52.64,52.7,63800.0,39.4531,39.4531,39.3858,39.4307,63800.0
2006-06-22 11:10:00,52.7,52.73,52.61,52.73,55900.0,39.4307,39.4531,39.3633,39.4531,55900.0
2006-06-22 11:20:00,52.73,52.76,52.71,52.72,41300.0,39.4531,39.4756,39.4381,39.4456,41300.0
2006-06-22 11:30:00,52.73,52.75,52.7,52.71,31300.0,39.4531,39.4681,39.4307,39.4381,31300.0
2006-06-22 11:40:00,52.73,52.76,52.68,52.7,52700.0,39.4531,39.4756,39.4157,39.4307,52700.0
2006-06-22 11:50:00,52.7,52.72,52.67,52.7,35500.0,39.4307,39.4456,39.4082,39.4307,35500.0
2006-06-22 12:00:00,52.71,52.77,52.71,52.74,31100.0,39.4381,39.483,39.4381,39.4606,31100.0
2006-06-22 12:10:00,52.73,52.78,52.7,52.71,27900.0,39.4531,39.4905,39.4307,39.4381,27900.0
2006-06-22 12:20:00,52.7,52.75,52.66,52.74,46200.0,39.4307,39.4681,39.4007,39.4606,46200.0
2006-06-22 12:30:00,52.72,52.73,52.67,52.67,39800.0,39.4456,39.4531,39.4082,39.4082,39800.0
2006-06-22 12:40:00,52.67,52.68,52.57,52.59,104800.0,39.4082,39.4157,39.3334,39.3484,104800.0
2006-06-22 12:50:00,52.59,52.7,52.58,52.7,32500.0,39.3484,39.4307,39.3409,39.4307,32500.0
2006-06-22 13:00:00,52.69,52.72,52.67,52.7,21200.0,39.4232,39.4456,39.4082,39.4307,21200.0
2006-06-22 13:10:00,52.71,52.74,52.65,52.66,23200.0,39.4381,39.4606,39.3933,39.4007,23200.0
2006-06-22 13:20:00,52.65,52.66,52.6,52.62,46200.0,39.3933,39.4007,39.3558,39.3708,46200.0
2006-06-22 13:30:00,52.61,52.65,52.6,52.6,56400.0,39.3633,39.3933,39.3558,39.3558,56400.0
2006-06-22 13:40:00,52.6,52.63,52.59,52.59,87900.0,39.3558,39.3783,39.3484,39.3484,87900.0
2006-06-22 13:50:00,52.58,52.65,52.53,52.59,108200.0,39.3409,39.3933,39.3035,39.3484,108200.0
2006-06-22 14:00:00,52.61,52.64,52.5,52.52,105500.0,39.3633,39.3858,39.281,39.296,105500.0
2006-06-22 14:10:00,52.52,52.56,52.5,52.51,61800.0,39.296,39.3259,39.281,39.2885,61800.0
2006-06-22 14:20:00,52.51,52.59,52.51,52.55,50900.0,39.2885,39.3484,39.2885,39.3184,50900.0
2006-06-22 14:30:00,52.56,52.59,52.53,52.58,43400.0,39.3259,39.3484,39.3035,39.3409,43400.0
2006-06-22 14:40:00,52.58,52.62,52.52,52.61,73500.0,39.3409,39.3708,39.296,39.3633,73500.0
2006-06-22 14:50:00,52.61,52.7,52.57,52.67,75400.0,39.3633,39.4307,39.3334,39.4082,75400.0
2006-06-22 15:00:00,52.66,52.72,52.64,52.72,74000.0,39.4007,39.4456,39.3858,39.4456,74000.0
2006-06-22 15:10:00,52.71,52.8,52.71,52.78,82500.0,39.4381,39.5055,39.4381,39.4905,82500.0
2006-06-22 15:20:00,52.78,52.89,52.78,52.79,214000.0,39.4905,39.5728,39.4905,39.498,214000.0
2006-06-22 15:30:00,52.79,52.89,52.79,52.8,95800.0,39.498,39.5728,39.498,39.5055,95800.0
2006-06-22 15:40:00,52.77,52.8,52.7,52.75,140900.0,39.483,39.5055,39.4307,39.4681,140900.0
2006-06-22 15:50:00,52.76,52.84,52.74,52.76,142100.0,39.4756,39.5354,39.4606,39.4756,142100.0
2006-06-23 09:30:00,52.5,52.69,52.45,52.62,179400.0,39.281,39.4232,39.2436,39.3708,179400.0
2006-06-23 09:40:00,52.61,52.61,52.41,52.49,82300.0,39.3633,39.3633,39.2137,39.2735,82300.0
2006-06-23 09:50:00,52.49,52.56,52.4,52.51,134300.0,39.2735,39.3259,39.2062,39.2885,134300.0
2006-06-23 10:00:00,52.51,52.56,52.5,52.52,45100.0,39.2885,39.3259,39.281,39.296,45100.0
2006-06-23 10:10:00,52.52,52.74,52.52,52.74,84000.0,39.296,39.4606,39.296,39.4606,84000.0
2006-06-23 10:20:00,52.73,52.84,52.72,52.73,65900.0,39.4531,39.5354,39.4456,39.4531,65900.0
2006-06-23 10:30:00,52.75,52.81,52.67,52.68,46800.0,39.4681,39.513,39.4082,39.4157,46800.0
2006-06-23 10:40:00,52.67,52.7,52.58,52.58,71400.0,39.4082,39.4307,39.3409,39.3409,71400.0
2006-06-23 10:50:00,52.59,52.65,52.55,52.65,47300.0,39.3484,39.3933,39.3184,39.3933,47300.0
2006-06-23 11:00:00,52.65,52.69,52.53,52.54,35500.0,39.3933,39.4232,39.3035,39.311,35500.0
2006-06-23 11:10:00,52.53,52.53,52.49,52.52,46100.0,39.3035,39.3035,39.2735,39.296,46100.0
2006-06-23 11:20:00,52.53,52.6,52.49,52.51,54400.0,39.3035,39.3558,39.2735,39.2885,54400.0
2006-06-23 11:30:00,52.49,52.51,52.42,52.43,121800.0,39.2735,39.2885,39.2212,39.2287,121800.0
2006-06-23 11:40:00,52.44,52.5,52.43,52.48,40100.0,39.2361,39.281,39.2287,39.2661,40100.0
2006-06-23 11:50:00,52.48,52.51,52.45,52.45,18200.0,39.2661,39.2885,39.2436,39.2436,18200.0
2006-06-23 12:00:00,52.44,52.57,52.42,52.57,66100.0,39.2361,39.3334,39.2212,39.3334,66100.0
2006-06-23 12:10:00,52.58,52.72,52.58,52.72,36600.0,39.3409,39.4456,39.3409,39.4456,36600.0
2006-06-23 12:20:00,52.72,52.9,52.67,52.84,111400.0,39.4456,39.5803,39.4082,39.5354,111400.0
2006-06-23 12:30:00,52.83,52.92,52.79,52.86,52200.0,39.5279,39.5953,39.498,39.5504,52200.0
2006-06-23 12:40:00,52.88,52.88,52.75,52.75,34500.0,39.5653,39.5653,39.4681,39.4681,34500.0
2006-06-23 12:50:00,52.75,52.87,52.74,52.83,38500.0,39.4681,39.5579,39.4606,39.5279,38500.0
2006-06-23 13:00:00,52.83,52.83,52.8,52.81,31600.0,39.5279,39.5279,39.5055,39.513,31600.0
2006-06-23 13:10:00,52.8,52.83,52.76,52.79,48700.0,39.5055,39.5279,39.4756,39.498,48700.0
2006-06-23 13:20:00,52.8,52.83,52.77,52.83,40900.0,39.5055,39.5279,39.483,39.5279,40900.0
2006-06-23 13:30:00,52.83,52.95,52.83,52.94,39400.0,39.5279,39.6177,39.5279,39.6102,39400.0
2006-06-23 13:40:00,52.93,53.02,52.85,52.85,80900.0,39.6028,39.6701,39.5429,39.5429,80900.0
2006-06-23 13:50:00,52.85,52.87,52.79,52.83,29400.0,39.5429,39.5579,39.498,39.5279,29400.0
2006-06-23 14:00:00,52.83,52.83,52.71,52.75,36800.0,39.5279,39.5279,39.4381,39.4681,36800.0
2006-06-23 14:10:00,52.76,52.85,52.74,52.85,19700.0,39.4756,39.5429,39.4606,39.5429,19700.0
2006-06-23 14:20:00,52.85,52.85,52.76,52.82,27900.0,39.5429,39.5429,39.4756,39.5205,27900.0
2006-06-23 14:30:00,52.82,52.94,52.82,52.92,49200.0,39.5205,39.6102,39.5205,39.5953,49200.0
2006-06-23 14:40:00,52.92,52.93,52.81,52.82,43300.0,39.5953,39.6028,39.513,39.5205,43300.0
2006-06-23 14:50:00,52.81,52.83,52.55,52.78,28500.0,39.513,39.5279,39.3184,39.4905,28500.0
2006-06-23 15:00:00,52.79,52.84,52.75,52.83,35700.0,39.498,39.5354,39.4681,39.5279,35700.0
2006-06-23 15:10:00,52.83,52.83,52.68,52.71,50000.0,39.5279,39.5279,39.4157,39.4381,50000.0
2006-06-23 15:20:00,52.72,52.75,52.63,52.72,52200.0,39.4456,39.4681,39.3783,39.4456,52200.0
2006-06-23 15:30:00,52.71,52.76,52.65,52.71,71400.0,39.4381,39.4756,39.3933,39.4381,71400.0
2006-06-23 15:40:00,52.7,52.73,52.62,52.73,101100.0,39.4307,39.4531,39.3708,39.4531,101100.0
2006-06-23 15:50:00,52.74,52.76,52.59,52.61,238000.0,39.4606,39.4756,39.3484,39.3633,238000.0
2006-06-26 09:30:00,52.63,52.86,52.6,52.68,91400.0,39.3783,39.5504,39.3558,39.4157,91400.0
2006-06-26 09:40:00,52.69,52.75,52.65,52.66,56400.0,39.4232,39.4681,39.3933,39.4007,56400.0
2006-06-26 09:50:00,52.7,52.8,52.65,52.73,126700.0,39.4307,39.5055,39.3933,39.4531,126700.0
2006-06-26 10:00:00,52.72,52.82,52.63,52.76,76300.0,39.4456,39.5205,39.3783,39.4756,76300.0
2006-06-26 10:10:00,52.77,52.86,52.7,52.77,85100.0,39.483,39.5504,39.4307,39.483,85100.0
2006-06-26 10:20:00,52.79,52.95,52.78,52.91,77400.0,39.498,39.6177,39.4905,39.5878,77400.0
2006-06-26 10:30:00,52.92,52.98,52.75,52.81,80900.0,39.5953,39.6402,39.4681,39.513,80900.0
2006-06-26 10:40:00,52.79,52.87,52.79,52.79,43200.0,39.498,39.5579,39.498,39.498,43200.0
2006-06-26 10:50:00,52.77,52.78,52.62,52.66,41900.0,39.483,39.4905,39.3708,39.4007,41900.0
2006-06-26 11:00:00,52.65,52.77,52.65,52.71,34800.0,39.3933,39.483,39.3933,39.4381,34800.0
2006-06-26 11:10:00,52.72,52.79,52.72,52.74,42800.0,39.4456,39.498,39.4456,39.4606,42800.0
2006-06-26 11:20:00,52.74,52.79,52.68,52.72,28200.0,39.4606,39.498,39.4157,39.4456,28200.0
2006-06-26 11:30:00,52.72,52.84,52.72,52.84,26100.0,39.4456,39.5354,39.4456,39.5354,26100.0
2006-06-26 11:40:00,52.84,52.86,52.76,52.78,27900.0,39.5354,39.5504,39.4756,39.4905,27900.0
2006-06-26 11:50:00,52.79,52.8,52.68,52.76,48900.0,39.498,39.5055,39.4157,39.4756,48900.0
2006-06-26 12:00:00,52.76,52.76,52.66,52.73,61400.0,39.4756,39.4756,39.4007,39.4531,61400.0
2006-06-26 12:10:00,52.71,52.72,52.6,52.65,31000.0,39.4381,39.4456,39.3558,39.3933,31000.0
2006-06-26 12:20:00,52.64,52.69,52.62,52.68,18500.0,39.3858,39.4232,39.3708,39.4157,18500.0
2006-06-26 12:30:00,52.66,52.75,52.62,52.72,35900.0,39.4007,39.4681,39.3708,39.4456,35900.0
2006-06-26 12:40:00,52.7,52.79,52.7,52.78,28200.0,39.4307,39.498,39.4307,39.4905,28200.0
2006-06-26 12:50:00,52.77,52.8,52.73,52.75,30900.0,39.483,39.5055,39.4531,39.4681,30900.0
2006-06-26 13:00:00,52.75,52.82,52.72,52.72,22900.0,39.4681,39.5205,39.4456,39.4456,22900.0
2006-06-26 13:10:00,52.72,52.77,52.7,52.71,25600.0,39.4456,39.483,39.4307,39.4381,25600.0
2006-06-26 13:20:00,52.7,52.76,52.67,52.72,31000.0,39.4307,39.4756,39.4082,39.4456,31000.0
2006-06-26 13:30:00,52.71,52.77,52.69,52.76,26900.0,39.4381,39.483,39.4232,39.4756,26900.0
2006-06-26 13:40:00,52.75,52.78,52.73,52.75,32600.0,39.4681,39.4905,39.4531,39.4681,32600.0
2006-06-26 13:50:00,52.74,52.83,52.72,52.82,32700.0,39.4606,39.5279,39.4456,39.5205,32700.0
2006-06-26 14:00:00,52.82,52.85,52.76,52.79,30500.0,39.5205,39.5429,39.4756,39.498,30500.0
2006-06-26 14:10:00,52.79,52.8,52.75,52.78,29600.0,39.498,39.5055,39.4681,39.4905,29600.0
2006-06-26 14:20:00,52.77,52.79,52.74,52.75,25500.0,39.483,39.498,39.4606,39.4681,25500.0
2006-06-26 14:30:00,52.74,52.82,52.71,52.78,77500.0,39.4606,39.5205,39.4381,39.4905,77500.0
2006-06-26 14:40:00,52.78,52.88,52.75,52.87,75700.0,39.4905,39.5653,39.4681,39.5579,75700.0
2006-06-26 14:50:00,52.86,52.9,52.84,52.88,58700.0,39.5504,39.5803,39.5354,39.5653,58700.0
2006-06-26 15:00:00,52.87,52.88,52.83,52.83,49000.0,39.5579,39.5653,39.5279,39.5279,49000.0
2006-06-26 15:10:00,52.83,52.92,52.82,52.88,57500.0,39.5279,39.5953,39.5205,39.5653,57500.0
2006-06-26 15:20:00,52.89,52.94,52.88,52.92,71300.0,39.5728,39.6102,39.5653,39.5953,71300.0
2006-06-26 15:30:00,52.91,52.98,52.88,52.96,111500.0,39.5878,39.6402,39.5653,39.6252,111500.0
2006-06-26 15:40:00,52.97,52.97,52.86,52.89,102600.0,39.6327,39.6327,39.5504,39.5728,102600.0
2006-06-26 15:50:00,52.89,53.0,52.88,52.97,142300.0,39.5728,39.6551,39.5653,39.6327,142300.0
2006-06-27 09:30:00,52.96,52.99,52.85,52.9,72700.0,39.6252,39.6476,39.5429,39.5803,72700.0
2006-06-27 09:40:00,52.91,52.96,52.87,52.9,42900.0,39.5878,39.6252,39.5579,39.5803,42900.0
2006-06-27 09:50:00,52.9,52.99,52.89,52.97,48800.0,39.5803,39.6476,39.5728,39.6327,48800.0
2006-06-27 10:00:00,52.97,53.0,52.89,52.96,95400.0,39.6327,39.6551,39.5728,39.6252,95400.0
2006-06-27 10:10:00,52.96,52.97,52.86,52.88,39200.0,39.6252,39.6327,39.5504,39.5653,39200.0
2006-06-27 10:20:00,52.87,52.94,52.85,52.87,51800.0,39.5579,39.6102,39.5429,39.5579,51800.0
2006-06-27 10:30:00,52.87,52.94,52.86,52.88,38400.0,39.5579,39.6102,39.5504,39.5653,38400.0
2006-06-27 10:40:00,52.88,52.95,52.86,52.89,46600.0,39.5653,39.6177,39.5504,39.5728,46600.0
2006-06-27 10:50:00,52.89,52.91,52.77,52.77,84500.0,39.5728,39.5878,39.483,39.483,84500.0
2006-06-27 11:00:00,52.79,52.79,52.65,52.67,45500.0,39.498,39.498,39.3933,39.4082,45500.0
2006-06-27 11:10:00,52.66,52.67,52.53,52.53,61400.0,39.4007,39.4082,39.3035,39.3035,61400.0
2006-06-27 11:20:00,52.56,52.59,52.5,52.54,86400.0,39.3259,39.3484,39.281,39.311,86400.0
2006-06-27 11:30:00,52.54,52.56,52.5,52.53,146100.0,39.311,39.3259,39.281,39.3035,146100.0
2006-06-27 11:40:00,52.52,52.53,52.42,52.43,64200.0,39.296,39.3035,39.2212,39.2287,64200.0
2006-06-27 11:50:00,52.42,52.42,52.37,52.42,78400.0,39.2212,39.2212,39.1838,39.2212,78400.0
2006-06-27 12:00:00,52.43,52.44,52.35,52.36,63700.0,39.2287,39.2361,39.1688,39.1763,63700.0
2006-06-27 12:10:00,52.35,52.43,52.35,52.4,58400.0,39.1688,39.2287,39.1688,39.2062,58400.0
2006-06-27 12:20:00,52.4,52.44,52.4,52.4,21600.0,39.2062,39.2361,39.2062,39.2062,21600.0
2006-06-27 12:30:00,52.4,52.43,52.37,52.39,77800.0,39.2062,39.2287,39.1838,39.1987,77800.0
2006-06-27 12:40:00,52.4,52.47,52.39,52.46,50300.0,39.2062,39.2586,39.1987,39.2511,50300.0
2006-06-27 12:50:00,52.48,52.49,52.41,52.47,27500.0,39.2661,39.2735,39.2137,39.2586,27500.0
2006-06-27 13:00:00,52.47,52.55,52.44,52.53,55300.0,39.2586,39.3184,39.2361,39.3035,55300.0
2006-06-27 13:10:00,52.52,52.53,52.47,52.47,32200.0,39.296,39.3035,39.2586,39.2586,32200.0
2006-06-27 13:20:00,52.46,52.52,52.44,52.48,25700.0,39.2511,39.296,39.2361,39.2661,25700.0
2006-06-27 13:30:00,52.47,52.5,52.43,52.44,13800.0,39.2586,39.281,39.2287,39.2361,13800.0
2006-06-27 13:40:00,52.44,52.44,52.4,52.41,23800.0,39.2361,39.2361,39.2062,39.2137,23800.0
2006-06-27 13:50:00,52.42,52.5,52.42,52.5,12900.0,39.2212,39.281,39.2212,39.281,12900.0
2006-06-27 14:00:00,52.5,52.59,52.49,52.56,21600.0,39.281,39.3484,39.2735,39.3259,21600.0
2006-06-27 14:10:00,52.55,52.55,52.44,52.46,42300.0,39.3184,39.3184,39.2361,39.2511,42300.0
2006-06-27 14:20:00,52.45,52.48,52.41,52.43,96400.0,39.2436,39.2661,39.2137,39.2287,96400.0
2006-06-27 14:30:00,52.41,52.55,52.4,52.51,55200.0,39.2137,39.3184,39.2062,39.2885,55200.0
2006-06-27 14:40:00,52.49,52.52,52.45,52.47,62400.0,39.2735,39.296,39.2436,39.2586,62400.0
2006-06-27 14:50:00,52.47,52.49,52.42,52.46,82700.0,39.2586,39.2735,39.2212,39.2511,82700.0
2006-06-27 15:00:00,52.48,52.56,52.46,52.53,37300.0,39.2661,39.3259,39.2511,39.3035,37300.0
2006-06-27 15:10:00,52.52,52.69,52.4,52.48,64800.0,39.296,39.4232,39.2062,39.2661,64800.0
2006-06-27 15:20:00,52.48,52.5,52.4,52.43,96200.0,39.2661,39.281,39.2062,39.2287,96200.0
2006-06-27 15:30:00,52.44,52.47,52.4,52.42,63300.0,39.2361,39.2586,39.2062,39.2212,63300.0
2006-06-27 15:40:00,52.42,52.43,52.35,52.38,121300.0,39.2212,39.2287,39.1688,39.1912,121300.0
2006-06-27 15:50:00,52.39,52.4,52.3,52.34,218300.0,39.1987,39.2062,39.1314,39.1613,218300.0
2006-06-28 09:30:00,52.5,52.78,52.5,52.62,262300.0,39.281,39.4905,39.281,39.3708,262300.0
2006-06-28 09:40:00,52.63,52.7,52.5,52.53,108500.0,39.3783,39.4307,39.281,39.3035,108500.0
2006-06-28 09:50:00,52.53,52.64,52.46,52.49,321700.0,39.3035,39.3858,39.2511,39.2735,321700.0
2006-06-28 10:00:00,52.49,52.53,52.45,52.47,128400.0,39.2735,39.3035,39.2436,39.2586,128400.0
2006-06-28 10:10:00,52.47,52.51,52.45,52.46,67000.0,39.2586,39.2885,39.2436,39.2511,67000.0
2006-06-28 10:20:00,52.45,52.48,52.4,52.4,63500.0,39.2436,39.2661,39.2062,39.2062,63500.0
2006-06-28 10:30:00,52.41,52.48,52.4,52.46,201400.0,39.2137,39.2661,39.2062,39.2511,201400.0
2006-06-28 10:40:00,52.46,52.49,52.35,52.36,37400.0,39.2511,39.2735,39.1688,39.1763,37400.0
2006-06-28 10:50:00,52.37,52.37,52.29,52.31,88700.0,39.1838,39.1838,39.1239,39.1389,88700.0
2006-06-28 11:00:00,52.3,52.34,52.23,52.27,70600.0,39.1314,39.1613,39.079,39.1089,70600.0
2006-06-28 11:10:00,52.27,52.28,52.25,52.25,50100.0,39.1089,39.1164,39.094,39.094,50100.0
2006-06-28 11:20:00,52.25,52.27,52.23,52.25,84100.0,39.094,39.1089,39.079,39.094,84100.0
2006-06-28 11:30:00,52.23,52.23,52.13,52.18,131500.0,39.079,39.079,39.0042,39.0416,131500.0
2006-06-28 11:40:00,52.18,52.21,52.15,52.19,33300.0,39.0416,39.064,39.0192,39.0491,33300.0
2006-06-28 11:50:00,52.18,52.24,52.17,52.22,66500.0,39.0416,39.0865,39.0341,39.0715,66500.0
2006-06-28 12:00:00,52.23,52.25,52.17,52.22,42600.0,39.079,39.094,39.0341,39.0715,42600.0
2006-06-28 12:10:00,52.22,52.34,52.2,52.32,31100.0,39.0715,39.1613,39.0566,39.1463,31100.0
2006-06-28 12:20:00,52.34,52.37,52.3,52.32,62500.0,39.1613,39.1838,39.1314,39.1463,62500.0
2006-06-28 12:30:00,52.31,52.33,52.25,52.26,30500.0,39.1389,39.1538,39.094,39.1015,30500.0
2006-06-28 12:40:00,52.25,52.25,52.16,52.16,65800.0,39.094,39.094,39.0266,39.0266,65800.0
2006-06-28 12:50:00,52.17,52.24,52.17,52.2,27600.0,39.0341,39.0865,39.0341,39.0566,27600.0
2006-06-28 13:00:00,52.2,52.22,52.15,52.22,37200.0,39.0566,39.0715,39.0192,39.0715,37200.0
2006-06-28 13:10:00,52.21,52.23,52.18,52.2,75300.0,39.064,39.079,39.0416,39.0566,75300.0
2006-06-28 13:20:00,52.2,52.22,52.16,52.17,96100.0,39.0566,39.0715,39.0266,39.0341,96100.0
2006-06-28 13:30:00,52.16,52.17,52.04,52.05,76700.0,39.0266,39.0341,38.9368,38.9443,76700.0
2006-06-28 13:40:00,52.05,52.07,52.04,52.06,95300.0,38.9443,38.9593,38.9368,38.9518,95300.0
2006-06-28 13:50:00,52.06,52.07,52.0,52.03,73300.0,38.9518,38.9593,38.9069,38.9294,73300.0
2006-06-28 14:00:00,52.04,52.15,52.02,52.09,74500.0,38.9368,39.0192,38.9219,38.9743,74500.0
2006-06-28 14:10:00,52.09,52.25,52.09,52.24,36600.0,38.9743,39.094,38.9743,39.0865,36600.0
2006-06-28 14:20:00,52.23,52.34,52.22,52.34,67800.0,39.079,39.1613,39.0715,39.1613,67800.0
2006-06-28 14:30:00,52.34,52.37,52.3,52.33,44500.0,39.1613,39.1838,39.1314,39.1538,44500.0
2006-06-28 14:40:00,52.31,52.42,52.29,52.34,45400.0,39.1389,39.2212,39.1239,39.1613,45400.0
2006-06-28 14:50:00,52.34,52.35,52.25,52.28,37200.0,39.1613,39.1688,39.094,39.1164,37200.0
2006-06-28 15:00:00,52.28,52.36,52.27,52.3,48500.0,39.1164,39.1763,39.1089,39.1314,48500.0
2006-06-28 15:10:00,52.3,52.34,52.26,52.28,79300.0,39.1314,39.1613,39.1015,39.1164,79300.0
2006-06-28 15:20:00,52.28,52.28,52.2,52.25,119000.0,39.1164,39.1164,39.0566,39.094,119000.0
2006-06-28 15:30:00,52.25,52.31,52.2,52.23,120500.0,39.094,39.1389,39.0566,39.079,120500.0
2006-06-28 15:40:00,52.22,52.23,52.13,52.16,154700.0,39.0715,39.079,39.0042,39.0266,154700.0
2006-06-28 15:50:00,52.14,52.22,52.12,52.2,254900.0,39.0117,39.0715,38.9967,39.0566,254900.0
2006-06-29 09:30:00,52.43,52.6,52.41,52.58,225500.0,39.2287,39.3558,39.2137,39.3409,225500.0
2006-06-29 09:40:00,52.58,52.59,52.51,52.55,84700.0,39.3409,39.3484,39.2885,39.3184,84700.0
2006-06-29 09:50:00,52.55,52.64,52.49,52.63,67300.0,39.3184,39.3858,39.2735,39.3783,67300.0
2006-06-29 10:00:00,52.63,52.67,52.58,52.6,60000.0,39.3783,39.4082,39.3409,39.3558,60000.0
2006-06-29 10:10:00,52.6,52.65,52.56,52.56,32700.0,39.3558,39.3933,39.3259,39.3259,32700.0
2006-06-29 10:20:00,52.56,52.74,52.56,52.72,48900.0,39.3259,39.4606,39.3259,39.4456,48900.0
2006-06-29 10:30:00,52.72,52.88,52.72,52.85,62400.0,39.4456,39.5653,39.4456,39.5429,62400.0
2006-06-29 10:40:00,52.85,52.93,52.8,52.91,60600.0,39.5429,39.6028,39.5055,39.5878,60600.0
2006-06-29 10:50:00,52.91,52.93,52.86,52.92,50900.0,39.5878,39.6028,39.5504,39.5953,50900.0
2006-06-29 11:00:00,52.91,53.0,52.9,52.96,62700.0,39.5878,39.6551,39.5803,39.6252,62700.0
2006-06-29 11:10:00,52.97,53.0,52.87,52.87,70200.0,39.6327,39.6551,39.5579,39.5579,70200.0
2006-06-29 11:20:00,52.88,52.88,52.83,52.87,58200.0,39.5653,39.5653,39.5279,39.5579,58200.0
2006-06-29 11:30:00,52.87,52.91,52.84,52.89,42200.0,39.5579,39.5878,39.5354,39.5728,42200.0
2006-06-29 11:40:00,52.89,52.9,52.86,52.87,55100.0,39.5728,39.5803,39.5504,39.5579,55100.0
2006-06-29 11:50:00,52.88,52.9,52.84,52.87,61200.0,39.5653,39.5803,39.5354,39.5579,61200.0
2006-06-29 12:00:00,52.88,52.89,52.83,52.84,38500.0,39.5653,39.5728,39.5279,39.5354,38500.0
2006-06-29 12:10:00,52.84,52.92,52.82,52.85,39500.0,39.5354,39.5953,39.5205,39.5429,39500.0
2006-06-29 12:20:00,52.85,52.89,52.82,52.82,45000.0,39.5429,39.5728,39.5205,39.5205,45000.0
2006-06-29 12:30:00,52.81,52.82,52.77,52.78,19600.0,39.513,39.5205,39.483,39.4905,19600.0
2006-06-29 12:40:00,52.78,52.79,52.75,52.76,19800.0,39.4905,39.498,39.4681,39.4756,19800.0
2006-06-29 12:50:00,52.77,52.78,52.71,52.75,30800.0,39.483,39.4905,39.4381,39.4681,30800.0
2006-06-29 13:00:00,52.75,52.81,52.73,52.8,25800.0,39.4681,39.513,39.4531,39.5055,25800.0
2006-06-29 13:10:00,52.81,52.9,52.7,52.71,79700.0,39.513,39.5803,39.4307,39.4381,79700.0
2006-06-29 13:20:00,52.72,52.8,52.7,52.8,188400.0,39.4456,39.5055,39.4307,39.5055,188400.0
2006-06-29 13:30:00,52.81,52.85,52.81,52.83,43500.0,39.513,39.5429,39.513,39.5279,43500.0
2006-06-29 13:40:00,52.83,52.91,52.83,52.91,68100.0,39.5279,39.5878,39.5279,39.5878,68100.0
2006-06-29 13:50:00,52.91,52.94,52.88,52.93,49600.0,39.5878,39.6102,39.5653,39.6028,49600.0
2006-06-29 14:00:00,52.92,52.98,52.92,52.98,117600.0,39.5953,39.6402,39.5953,39.6402,117600.0
2006-06-29 14:10:00,52.97,53.19,52.91,53.13,192800.0,39.6327,39.7973,39.5878,39.7524,192800.0
2006-06-29 14:20:00,53.13,53.5,53.13,53.48,267800.0,39.7524,40.0292,39.7524,40.0143,267800.0
2006-06-29 14:30:00,53.47,53.49,53.36,53.42,190600.0,40.0068,40.0218,39.9245,39.9694,190600.0
2006-06-29 14:40:00,53.43,53.59,53.41,53.56,279300.0,39.9769,40.0966,39.9619,40.0741,279300.0
2006-06-29 14:50:00,53.55,53.74,53.55,53.62,266700.0,40.0666,40.2088,40.0666,40.119,266700.0
2006-06-29 15:00:00,53.62,53.74,53.62,53.74,118100.0,40.119,40.2088,40.119,40.2088,118100.0
2006-06-29 15:10:00,53.74,53.84,53.7,53.83,244400.0,40.2088,40.2836,40.1789,40.2761,244400.0
2006-06-29 15:20:00,53.84,53.88,53.7,53.85,250200.0,40.2836,40.3136,40.1789,40.2911,250200.0
2006-06-29 15:30:00,53.85,53.89,53.81,53.88,180900.0,40.2911,40.321,40.2612,40.3136,180900.0
2006-06-29 15:40:00,53.87,53.92,53.86,53.91,228900.0,40.3061,40.3435,40.2986,40.336,228900.0
2006-06-29 15:50:00,53.9,53.92,53.87,53.89,262400.0,40.3285,40.3435,40.3061,40.321,262400.0
2006-06-30 09:30:00,54.0,54.29,54.0,54.15,309300.0,40.4033,40.6203,40.4033,40.5156,309300.0
2006-06-30 09:40:00,54.14,54.15,53.95,53.96,220100.0,40.5081,40.5156,40.3659,40.3734,220100.0
2006-06-30 09:50:00,53.96,53.97,53.8,53.85,70600.0,40.3734,40.3809,40.2537,40.2911,70600.0
2006-06-30 10:00:00,53.85,53.87,53.68,53.7,71500.0,40.2911,40.3061,40.1639,40.1789,71500.0
2006-06-30 10:10:00,53.7,53.7,53.54,53.54,87500.0,40.1789,40.1789,40.0592,40.0592,87500.0
2006-06-30 10:20:00,53.56,53.63,53.52,53.63,73000.0,40.0741,40.1265,40.0442,40.1265,73000.0
2006-06-30 10:30:00,53.63,53.63,53.53,53.54,50300.0,40.1265,40.1265,40.0517,40.0592,50300.0
2006-06-30 10:40:00,53.53,53.58,53.45,53.47,82900.0,40.0517,40.0891,39.9918,40.0068,82900.0
2006-06-30 10:50:00,53.47,53.53,53.46,53.52,57000.0,40.0068,40.0517,39.9993,40.0442,57000.0
2006-06-30 11:00:00,53.52,53.62,53.5,53.5,72300.0,40.0442,40.119,40.0292,40.0292,72300.0
2006-06-30 11:10:00,53.51,53.52,53.43,53.44,45000.0,40.0367,40.0442,39.9769,39.9843,45000.0
2006-06-30 11:20:00,53.46,53.5,53.44,53.45,44400.0,39.9993,40.0292,39.9843,39.9918,44400.0
2006-06-30 11:30:00,53.45,53.54,53.42,53.5,80100.0,39.9918,40.0592,39.9694,40.0292,80100.0
2006-06-30 11:40:00,53.52,53.62,53.49,53.6,42700.0,40.0442,40.119,40.0218,40.1041,42700.0
2006-06-30 11:50:00,53.58,53.66,53.53,53.55,40200.0,40.0891,40.1489,40.0517,40.0666,40200.0
2006-06-30 12:00:00,53.54,53.55,53.47,53.51,39200.0,40.0592,40.0666,40.0068,40.0367,39200.0
2006-06-30 12:10:00,53.53,53.55,53.48,53.53,22100.0,40.0517,40.0666,40.0143,40.0517,22100.0
2006-06-30 12:20:00,53.53,53.59,53.53,53.59,31700.0,40.0517,40.0966,40.0517,40.0966,31700.0
2006-06-30 12:30:00,53.57,53.64,53.53,53.61,21500.0,40.0816,40.134,40.0517,40.1115,21500.0
2006-06-30 12:40:00,53.6,53.68,53.58,53.61,27900.0,40.1041,40.1639,40.0891,40.1115,27900.0
2006-06-30 12:50:00,53.61,53.61,53.5,53.5,18600.0,40.1115,40.1115,40.0292,40.0292,18600.0
2006-06-30 13:00:00,53.49,53.51,53.48,53.49,16400.0,40.0218,40.0367,40.0143,40.0218,16400.0
2006-06-30 13:10:00,53.5,53.5,53.43,53.5,38000.0,40.0292,40.0292,39.9769,40.0292,38000.0
2006-06-30 13:20:00,53.5,53.5,53.35,53.39,50100.0,40.0292,40.0292,39.917,39.9469,50100.0
2006-06-30 13:30:00,53.38,53.38,53.35,53.35,30500.0,39.9395,39.9395,39.917,39.917,30500.0
2006-06-30 13:40:00,53.35,53.36,53.31,53.35,44900.0,39.917,39.9245,39.8871,39.917,44900.0
2006-06-30 13:50:00,53.35,53.38,53.3,53.32,53700.0,39.917,39.9395,39.8796,39.8946,53700.0
2006-06-30 14:00:00,53.33,53.33,53.25,53.28,55800.0,39.902,39.902,39.8422,39.8646,55800.0
2006-06-30 14:10:00,53.27,53.34,53.27,53.33,48800.0,39.8571,39.9095,39.8571,39.902,48800.0
2006-06-30 14:20:00,53.32,53.35,53.29,53.3,58900.0,39.8946,39.917,39.8721,39.8796,58900.0
2006-06-30 14:30:00,53.31,53.38,53.3,53.32,49700.0,39.8871,39.9395,39.8796,39.8946,49700.0
2006-06-30 14:40:00,53.33,53.37,53.32,53.36,39000.0,39.902,39.932,39.8946,39.9245,39000.0
2006-06-30 14:50:00,53.37,53.42,53.34,53.35,26700.0,39.932,39.9694,39.9095,39.917,26700.0
2006-06-30 15:00:00,53.36,53.37,53.31,53.34,43700.0,39.9245,39.932,39.8871,39.9095,43700.0
2006-06-30 15:10:00,53.33,53.33,53.26,53.31,49400.0,39.902,39.902,39.8497,39.8871,49400.0
2006-06-30 15:20:00,53.3,53.33,53.25,53.3,47700.0,39.8796,39.902,39.8422,39.8796,47700.0
2006-06-30 15:30:00,53.3,53.3,53.27,53.27,50600.0,39.8796,39.8796,39.8571,39.8571,50600.0
2006-06-30 15:40:00,53.28,53.36,53.25,53.32,147700.0,39.8646,39.9245,39.8422,39.8946,147700.0
2006-06-30 15:50:00,53.32,53.36,53.27,53.27,290200.0,39.8946,39.9245,39.8571,39.8571,290200.0
2006-07-03 09:30:00,53.24,53.63,53.24,53.46,139500.0,39.8347,40.1265,39.8347,39.9993,139500.0
2006-07-03 09:40:00,53.48,54.65,53.48,53.64,108900.0,40.0143,40.8897,40.0143,40.134,108900.0
2006-07-03 09:50:00,53.65,53.65,53.43,53.49,77800.0,40.1415,40.1415,39.9769,40.0218,77800.0
2006-07-03 10:00:00,53.5,53.5,53.4,53.46,57600.0,40.0292,40.0292,39.9544,39.9993,57600.0
2006-07-03 10:10:00,53.47,53.48,53.43,53.46,45600.0,40.0068,40.0143,39.9769,39.9993,45600.0
2006-07-03 10:20:00,53.46,53.48,53.44,53.44,55300.0,39.9993,40.0143,39.9843,39.9843,55300.0
2006-07-03 10:30:00,53.44,53.45,53.39,53.41,60300.0,39.9843,39.9918,39.9469,39.9619,60300.0
2006-07-03 10:40:00,53.4,53.41,53.35,53.37,52800.0,39.9544,39.9619,39.917,39.932,52800.0
2006-07-03 10:50:00,53.36,53.4,53.35,53.36,32800.0,39.9245,39.9544,39.917,39.9245,32800.0
2006-07-03 11:00:00,53.35,53.4,53.35,53.37,86600.0,39.917,39.9544,39.917,39.932,86600.0
2006-07-03 11:10:00,53.37,53.39,53.3,53.39,50700.0,39.932,39.9469,39.8796,39.9469,50700.0
2006-07-03 11:20:00,53.39,53.4,53.35,53.4,18600.0,39.9469,39.9544,39.917,39.9544,18600.0
2006-07-03 11:30:00,53.4,53.43,53.39,53.43,44000.0,39.9544,39.9769,39.9469,39.9769,44000.0
2006-07-03 11:40:00,53.43,53.56,53.43,53.56,82200.0,39.9769,40.0741,39.9769,40.0741,82200.0
2006-07-03 11:50:00,53.56,53.57,53.51,53.54,31700.0,40.0741,40.0816,40.0367,40.0592,31700.0
2006-07-03 12:00:00,53.54,53.61,53.49,53.61,79500.0,40.0592,40.1115,40.0218,40.1115,79500.0
2006-07-03 12:10:00,53.61,53.7,53.6,53.69,39200.0,40.1115,40.1789,40.1041,40.1714,39200.0
2006-07-03 12:20:00,53.7,53.76,53.69,53.72,66800.0,40.1789,40.2238,40.1714,40.1938,66800.0
2006-07-03 12:30:00,53.73,53.75,53.71,53.72,62900.0,40.2013,40.2163,40.1864,40.1938,62900.0
2006-07-03 12:40:00,53.72,53.73,53.63,53.65,97500.0,40.1938,40.2013,40.1265,40.1415,97500.0
2006-07-03 12:50:00,53.66,53.71,53.63,53.67,134400.0,40.1489,40.1864,40.1265,40.1564,134400.0
2006-07-03 13:00:00,53.66,53.67,53.66,53.67,24500.0,40.1489,40.1564,40.1489,40.1564,24500.0
2006-07-03 13:10:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 13:20:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 13:30:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 13:40:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 13:50:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:00:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:10:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:20:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:30:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:40:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:50:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:00:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:10:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:20:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:30:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:40:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:50:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-05 09:30:00,53.05,53.2,53.0,53.05,202200.0,39.8059,39.9185,39.7684,39.8059,202200.0
2006-07-05 09:40:00,53.03,53.04,52.91,53.01,160300.0,39.7909,39.7984,39.7009,39.7759,160300.0
2006-07-05 09:50:00,53.01,53.01,52.75,52.94,128600.0,39.7759,39.7759,39.5808,39.7234,128600.0
2006-07-05 10:00:00,52.91,52.91,52.6,52.67,110200.0,39.7009,39.7009,39.4683,39.5208,110200.0
2006-07-05 10:10:00,52.67,52.81,52.66,52.71,58800.0,39.5208,39.6259,39.5133,39.5508,58800.0
2006-07-05 10:20:00,52.71,52.83,52.71,52.77,38500.0,39.5508,39.6409,39.5508,39.5959,38500.0
2006-07-05 10:30:00,52.77,52.87,52.77,52.8,66500.0,39.5959,39.6709,39.5959,39.6184,66500.0
2006-07-05 10:40:00,52.77,52.79,52.57,52.59,99200.0,39.5959,39.6109,39.4458,39.4608,99200.0
2006-07-05 10:50:00,52.59,52.59,52.5,52.53,122100.0,39.4608,39.4608,39.3933,39.4158,122100.0
2006-07-05 11:00:00,52.53,52.58,52.5,52.54,65300.0,39.4158,39.4533,39.3933,39.4233,65300.0
2006-07-05 11:10:00,52.53,52.55,52.53,52.55,117300.0,39.4158,39.4308,39.4158,39.4308,117300.0
2006-07-05 11:20:00,52.54,52.54,52.5,52.51,144300.0,39.4233,39.4233,39.3933,39.4008,144300.0
2006-07-05 11:30:00,52.5,52.57,52.49,52.55,221400.0,39.3933,39.4458,39.3858,39.4308,221400.0
2006-07-05 11:40:00,52.56,52.59,52.54,52.56,94700.0,39.4383,39.4608,39.4233,39.4383,94700.0
2006-07-05 11:50:00,52.56,52.6,52.53,52.57,117400.0,39.4383,39.4683,39.4158,39.4458,117400.0
2006-07-05 12:00:00,52.58,52.59,52.53,52.53,61800.0,39.4533,39.4608,39.4158,39.4158,61800.0
2006-07-05 12:10:00,52.55,52.56,52.52,52.54,47900.0,39.4308,39.4383,39.4083,39.4233,47900.0
2006-07-05 12:20:00,52.53,52.55,52.48,52.55,473800.0,39.4158,39.4308,39.3783,39.4308,473800.0
2006-07-05 12:30:00,52.53,52.54,52.46,52.47,52100.0,39.4158,39.4233,39.3632,39.3707,52100.0
2006-07-05 12:40:00,52.47,52.58,52.46,52.56,26000.0,39.3707,39.4533,39.3632,39.4383,26000.0
2006-07-05 12:50:00,52.55,52.59,52.55,52.58,24500.0,39.4308,39.4608,39.4308,39.4533,24500.0
2006-07-05 13:00:00,52.58,52.62,52.56,52.6,101900.0,39.4533,39.4833,39.4383,39.4683,101900.0
2006-07-05 13:10:00,52.6,52.71,52.59,52.71,51000.0,39.4683,39.5508,39.4608,39.5508,51000.0
2006-07-05 13:20:00,52.7,52.74,52.65,52.7,97500.0,39.5433,39.5733,39.5058,39.5433,97500.0
2006-07-05 13:30:00,52.69,52.77,52.69,52.71,40500.0,39.5358,39.5959,39.5358,39.5508,40500.0
2006-07-05 13:40:00,52.71,52.71,52.62,52.64,56200.0,39.5508,39.5508,39.4833,39.4983,56200.0
2006-07-05 13:50:00,52.62,52.66,52.57,52.61,32100.0,39.4833,39.5133,39.4458,39.4758,32100.0
2006-07-05 14:00:00,52.62,52.63,52.59,52.61,39600.0,39.4833,39.4908,39.4608,39.4758,39600.0
2006-07-05 14:10:00,52.61,52.62,52.56,52.58,65100.0,39.4758,39.4833,39.4383,39.4533,65100.0
2006-07-05 14:20:00,52.58,52.63,52.58,52.6,35700.0,39.4533,39.4908,39.4533,39.4683,35700.0
2006-07-05 14:30:00,52.6,52.78,52.59,52.71,112100.0,39.4683,39.6034,39.4608,39.5508,112100.0
2006-07-05 14:40:00,52.72,52.74,52.67,52.69,81000.0,39.5583,39.5733,39.5208,39.5358,81000.0
2006-07-05 14:50:00,52.68,52.7,52.62,52.65,106200.0,39.5283,39.5433,39.4833,39.5058,106200.0
2006-07-05 15:00:00,52.66,52.67,52.58,52.59,94600.0,39.5133,39.5208,39.4533,39.4608,94600.0
2006-07-05 15:10:00,52.58,52.61,52.5,52.51,94400.0,39.4533,39.4758,39.3933,39.4008,94400.0
2006-07-05 15:20:00,52.51,52.55,52.45,52.47,104300.0,39.4008,39.4308,39.3557,39.3707,104300.0
2006-07-05 15:30:00,52.47,52.47,52.36,52.41,200800.0,39.3707,39.3707,39.2882,39.3257,200800.0
2006-07-05 15:40:00,52.42,52.49,52.35,52.49,158800.0,39.3332,39.3858,39.2807,39.3858,158800.0
2006-07-05 15:50:00,52.49,52.56,52.48,52.5,236500.0,39.3858,39.4383,39.3783,39.3933,236500.0
2006-07-06 09:30:00,52.55,52.85,52.5,52.77,120300.0,39.4308,39.6559,39.3933,39.5959,120300.0
2006-07-06 09:40:00,52.8,52.85,52.7,52.85,88100.0,39.6184,39.6559,39.5433,39.6559,88100.0
2006-07-06 09:50:00,52.86,52.9,52.75,52.81,57600.0,39.6634,39.6934,39.5808,39.6259,57600.0
2006-07-06 10:00:00,52.77,52.89,52.72,52.87,66000.0,39.5959,39.6859,39.5583,39.6709,66000.0
2006-07-06 10:10:00,52.87,52.87,52.75,52.82,52600.0,39.6709,39.6709,39.5808,39.6334,52600.0
2006-07-06 10:20:00,52.8,52.88,52.79,52.81,39100.0,39.6184,39.6784,39.6109,39.6259,39100.0
2006-07-06 10:30:00,52.8,52.88,52.8,52.88,33200.0,39.6184,39.6784,39.6184,39.6784,33200.0
2006-07-06 10:40:00,52.87,52.9,52.85,52.88,28900.0,39.6709,39.6934,39.6559,39.6784,28900.0
2006-07-06 10:50:00,52.88,52.9,52.77,52.77,74100.0,39.6784,39.6934,39.5959,39.5959,74100.0
2006-07-06 11:00:00,52.79,52.83,52.73,52.76,152200.0,39.6109,39.6409,39.5658,39.5883,152200.0
2006-07-06 11:10:00,52.76,52.89,52.76,52.81,67400.0,39.5883,39.6859,39.5883,39.6259,67400.0
2006-07-06 11:20:00,52.8,52.81,52.74,52.76,52700.0,39.6184,39.6259,39.5733,39.5883,52700.0
2006-07-06 11:30:00,52.76,52.79,52.68,52.73,80400.0,39.5883,39.6109,39.5283,39.5658,80400.0
2006-07-06 11:40:00,52.71,52.76,52.71,52.76,47700.0,39.5508,39.5883,39.5508,39.5883,47700.0
2006-07-06 11:50:00,52.76,52.77,52.68,52.7,71600.0,39.5883,39.5959,39.5283,39.5433,71600.0
2006-07-06 12:00:00,52.7,52.76,52.7,52.74,34800.0,39.5433,39.5883,39.5433,39.5733,34800.0
2006-07-06 12:10:00,52.75,52.76,52.65,52.66,54700.0,39.5808,39.5883,39.5058,39.5133,54700.0
2006-07-06 12:20:00,52.66,52.66,52.55,52.64,37500.0,39.5133,39.5133,39.4308,39.4983,37500.0
2006-07-06 12:30:00,52.63,52.68,52.57,52.65,83800.0,39.4908,39.5283,39.4458,39.5058,83800.0
2006-07-06 12:40:00,52.65,52.66,52.59,52.6,18100.0,39.5058,39.5133,39.4608,39.4683,18100.0
2006-07-06 12:50:00,52.61,52.67,52.59,52.61,37900.0,39.4758,39.5208,39.4608,39.4758,37900.0
2006-07-06 13:00:00,52.61,52.71,52.61,52.69,46800.0,39.4758,39.5508,39.4758,39.5358,46800.0
2006-07-06 13:10:00,52.68,52.7,52.65,52.68,22000.0,39.5283,39.5433,39.5058,39.5283,22000.0
2006-07-06 13:20:00,52.69,52.71,52.67,52.69,28100.0,39.5358,39.5508,39.5208,39.5358,28100.0
2006-07-06 13:30:00,52.69,52.77,52.68,52.77,32800.0,39.5358,39.5959,39.5283,39.5959,32800.0
2006-07-06 13:40:00,52.77,52.88,52.77,52.81,34200.0,39.5959,39.6784,39.5959,39.6259,34200.0
2006-07-06 13:50:00,52.82,52.84,52.7,52.7,24700.0,39.6334,39.6484,39.5433,39.5433,24700.0
2006-07-06 14:00:00,52.69,52.77,52.67,52.7,32300.0,39.5358,39.5959,39.5208,39.5433,32300.0
2006-07-06 14:10:00,52.72,52.75,52.66,52.67,38900.0,39.5583,39.5808,39.5133,39.5208,38900.0
2006-07-06 14:20:00,52.68,52.71,52.58,52.6,67300.0,39.5283,39.5508,39.4533,39.4683,67300.0
2006-07-06 14:30:00,52.6,52.6,52.51,52.58,41000.0,39.4683,39.4683,39.4008,39.4533,41000.0
2006-07-06 14:40:00,52.57,52.57,52.47,52.48,87100.0,39.4458,39.4458,39.3707,39.3783,87100.0
2006-07-06 14:50:00,52.48,52.53,52.46,52.48,55800.0,39.3783,39.4158,39.3632,39.3783,55800.0
2006-07-06 15:00:00,52.48,52.54,52.46,52.53,71900.0,39.3783,39.4233,39.3632,39.4158,71900.0
2006-07-06 15:10:00,52.53,52.58,52.5,52.5,56000.0,39.4158,39.4533,39.3933,39.3933,56000.0
2006-07-06 15:20:00,52.5,52.54,52.44,52.45,88400.0,39.3933,39.4233,39.3482,39.3557,88400.0
2006-07-06 15:30:00,52.45,52.52,52.42,52.49,95900.0,39.3557,39.4083,39.3332,39.3858,95900.0
2006-07-06 15:40:00,52.5,52.55,52.47,52.48,104200.0,39.3933,39.4308,39.3707,39.3783,104200.0
2006-07-06 15:50:00,52.49,52.54,52.48,52.5,151000.0,39.3858,39.4233,39.3783,39.3933,151000.0
2006-07-07 09:30:00,52.5,52.51,52.31,52.49,134200.0,39.3933,39.4008,39.2507,39.3858,134200.0
2006-07-07 09:40:00,52.49,52.5,52.34,52.35,143100.0,39.3858,39.3933,39.2732,39.2807,143100.0
2006-07-07 09:50:00,52.35,52.4,52.25,52.36,120600.0,39.2807,39.3182,39.2057,39.2882,120600.0
2006-07-07 10:00:00,52.36,52.36,52.26,52.3,117200.0,39.2882,39.2882,39.2132,39.2432,117200.0
2006-07-07 10:10:00,52.3,52.38,52.28,52.3,118700.0,39.2432,39.3032,39.2282,39.2432,118700.0
2006-07-07 10:20:00,52.3,52.35,52.27,52.27,107900.0,39.2432,39.2807,39.2207,39.2207,107900.0
2006-07-07 10:30:00,52.27,52.3,52.25,52.27,100500.0,39.2207,39.2432,39.2057,39.2207,100500.0
2006-07-07 10:40:00,52.26,52.3,52.22,52.28,66600.0,39.2132,39.2432,39.1832,39.2282,66600.0
2006-07-07 10:50:00,52.28,52.31,52.25,52.27,55100.0,39.2282,39.2507,39.2057,39.2207,55100.0
2006-07-07 11:00:00,52.28,52.3,52.25,52.29,112300.0,39.2282,39.2432,39.2057,39.2357,112300.0
2006-07-07 11:10:00,52.29,52.33,52.25,52.32,128500.0,39.2357,39.2657,39.2057,39.2582,128500.0
2006-07-07 11:20:00,52.33,52.35,52.29,52.32,73800.0,39.2657,39.2807,39.2357,39.2582,73800.0
2006-07-07 11:30:00,52.31,52.42,52.27,52.42,72100.0,39.2507,39.3332,39.2207,39.3332,72100.0
2006-07-07 11:40:00,52.43,52.45,52.39,52.41,27400.0,39.3407,39.3557,39.3107,39.3257,27400.0
2006-07-07 11:50:00,52.43,52.45,52.4,52.4,45700.0,39.3407,39.3557,39.3182,39.3182,45700.0
2006-07-07 12:00:00,52.4,52.47,52.4,52.47,34300.0,39.3182,39.3707,39.3182,39.3707,34300.0
2006-07-07 12:10:00,52.46,52.48,52.4,52.48,31400.0,39.3632,39.3783,39.3182,39.3783,31400.0
2006-07-07 12:20:00,52.48,52.55,52.47,52.53,21600.0,39.3783,39.4308,39.3707,39.4158,21600.0
2006-07-07 12:30:00,52.53,52.55,52.44,52.51,34500.0,39.4158,39.4308,39.3482,39.4008,34500.0
2006-07-07 12:40:00,52.5,52.5,52.42,52.42,30100.0,39.3933,39.3933,39.3332,39.3332,30100.0
2006-07-07 12:50:00,52.42,52.46,52.34,52.37,48600.0,39.3332,39.3632,39.2732,39.2957,48600.0
2006-07-07 13:00:00,52.36,52.46,52.35,52.38,108700.0,39.2882,39.3632,39.2807,39.3032,108700.0
2006-07-07 13:10:00,52.4,52.4,52.22,52.26,66100.0,39.3182,39.3182,39.1832,39.2132,66100.0
2006-07-07 13:20:00,52.25,52.3,52.25,52.29,25200.0,39.2057,39.2432,39.2057,39.2357,25200.0
2006-07-07 13:30:00,52.29,52.29,52.23,52.25,47100.0,39.2357,39.2357,39.1907,39.2057,47100.0
2006-07-07 13:40:00,52.25,52.29,52.23,52.28,24900.0,39.2057,39.2357,39.1907,39.2282,24900.0
2006-07-07 13:50:00,52.28,52.29,52.25,52.29,15300.0,39.2282,39.2357,39.2057,39.2357,15300.0
2006-07-07 14:00:00,52.28,52.34,52.27,52.28,41800.0,39.2282,39.2732,39.2207,39.2282,41800.0
2006-07-07 14:10:00,52.28,52.29,52.22,52.23,61300.0,39.2282,39.2357,39.1832,39.1907,61300.0
2006-07-07 14:20:00,52.23,52.25,52.13,52.16,154800.0,39.1907,39.2057,39.1156,39.1381,154800.0
2006-07-07 14:30:00,52.15,52.25,52.09,52.11,145300.0,39.1306,39.2057,39.0856,39.1006,145300.0
2006-07-07 14:40:00,52.1,52.11,51.98,52.0,210400.0,39.0931,39.1006,39.0031,39.0181,210400.0
2006-07-07 14:50:00,52.0,52.0,51.87,51.9,182300.0,39.0181,39.0181,38.9205,38.943,182300.0
2006-07-07 15:00:00,51.9,51.91,51.82,51.88,163300.0,38.943,38.9506,38.883,38.928,163300.0
2006-07-07 15:10:00,51.87,51.92,51.83,51.91,88700.0,38.9205,38.9581,38.8905,38.9506,88700.0
2006-07-07 15:20:00,51.89,51.95,51.83,51.93,129800.0,38.9355,38.9806,38.8905,38.9656,129800.0
2006-07-07 15:30:00,51.92,51.97,51.91,51.93,127900.0,38.9581,38.9956,38.9506,38.9656,127900.0
2006-07-07 15:40:00,51.94,52.02,51.92,52.02,161100.0,38.9731,39.0331,38.9581,39.0331,161100.0
2006-07-07 15:50:00,52.03,52.06,51.98,52.0,292400.0,39.0406,39.0631,39.0031,39.0181,292400.0
2006-07-10 09:30:00,52.2,52.45,52.2,52.37,240200.0,39.1682,39.3557,39.1682,39.2957,240200.0
2006-07-10 09:40:00,52.35,52.45,52.26,52.36,57800.0,39.2807,39.3557,39.2132,39.2882,57800.0
2006-07-10 09:50:00,52.38,52.43,52.28,52.36,38700.0,39.3032,39.3407,39.2282,39.2882,38700.0
2006-07-10 10:00:00,52.36,52.45,52.33,52.43,47600.0,39.2882,39.3557,39.2657,39.3407,47600.0
2006-07-10 10:10:00,52.44,52.45,52.27,52.27,33400.0,39.3482,39.3557,39.2207,39.2207,33400.0
2006-07-10 10:20:00,52.27,52.35,52.27,52.34,32700.0,39.2207,39.2807,39.2207,39.2732,32700.0
2006-07-10 10:30:00,52.36,52.37,52.33,52.34,40500.0,39.2882,39.2957,39.2657,39.2732,40500.0
2006-07-10 10:40:00,52.34,52.42,52.34,52.4,82900.0,39.2732,39.3332,39.2732,39.3182,82900.0
2006-07-10 10:50:00,52.4,52.47,52.4,52.44,36900.0,39.3182,39.3707,39.3182,39.3482,36900.0
2006-07-10 11:00:00,52.44,52.48,52.42,52.47,38400.0,39.3482,39.3783,39.3332,39.3707,38400.0
2006-07-10 11:10:00,52.47,52.47,52.43,52.43,22200.0,39.3707,39.3707,39.3407,39.3407,22200.0
2006-07-10 11:20:00,52.43,52.48,52.41,52.45,35800.0,39.3407,39.3783,39.3257,39.3557,35800.0
2006-07-10 11:30:00,52.47,52.48,52.44,52.45,42400.0,39.3707,39.3783,39.3482,39.3557,42400.0
2006-07-10 11:40:00,52.45,52.47,52.44,52.45,37300.0,39.3557,39.3707,39.3482,39.3557,37300.0
2006-07-10 11:50:00,52.46,52.47,52.4,52.4,87200.0,39.3632,39.3707,39.3182,39.3182,87200.0
2006-07-10 12:00:00,52.4,52.41,52.33,52.35,52400.0,39.3182,39.3257,39.2657,39.2807,52400.0
2006-07-10 12:10:00,52.34,52.36,52.28,52.32,30700.0,39.2732,39.2882,39.2282,39.2582,30700.0
2006-07-10 12:20:00,52.33,52.36,52.3,52.33,14900.0,39.2657,39.2882,39.2432,39.2657,14900.0
2006-07-10 12:30:00,52.31,52.37,52.31,52.35,14900.0,39.2507,39.2957,39.2507,39.2807,14900.0
2006-07-10 12:40:00,52.35,52.35,52.31,52.34,17800.0,39.2807,39.2807,39.2507,39.2732,17800.0
2006-07-10 12:50:00,52.34,52.36,52.31,52.34,27100.0,39.2732,39.2882,39.2507,39.2732,27100.0
2006-07-10 13:00:00,52.34,52.35,52.28,52.29,15300.0,39.2732,39.2807,39.2282,39.2357,15300.0
2006-07-10 13:10:00,52.29,52.31,52.28,52.3,23500.0,39.2357,39.2507,39.2282,39.2432,23500.0
2006-07-10 13:20:00,52.3,52.33,52.27,52.32,78000.0,39.2432,39.2657,39.2207,39.2582,78000.0
2006-07-10 13:30:00,52.33,52.34,52.29,52.31,30500.0,39.2657,39.2732,39.2357,39.2507,30500.0
2006-07-10 13:40:00,52.33,52.43,52.33,52.43,89800.0,39.2657,39.3407,39.2657,39.3407,89800.0
2006-07-10 13:50:00,52.43,52.45,52.37,52.38,64600.0,39.3407,39.3557,39.2957,39.3032,64600.0
2006-07-10 14:00:00,52.37,52.41,52.33,52.33,59400.0,39.2957,39.3257,39.2657,39.2657,59400.0
2006-07-10 14:10:00,52.33,52.34,52.26,52.26,33900.0,39.2657,39.2732,39.2132,39.2132,33900.0
2006-07-10 14:20:00,52.27,52.32,52.24,52.24,35700.0,39.2207,39.2582,39.1982,39.1982,35700.0
2006-07-10 14:30:00,52.24,52.25,52.17,52.24,62600.0,39.1982,39.2057,39.1456,39.1982,62600.0
2006-07-10 14:40:00,52.25,52.25,52.18,52.19,41400.0,39.2057,39.2057,39.1531,39.1606,41400.0
2006-07-10 14:50:00,52.19,52.2,52.15,52.17,29500.0,39.1606,39.1682,39.1306,39.1456,29500.0
2006-07-10 15:00:00,52.17,52.19,52.11,52.13,44400.0,39.1456,39.1606,39.1006,39.1156,44400.0
2006-07-10 15:10:00,52.13,52.21,52.13,52.2,78000.0,39.1156,39.1757,39.1156,39.1682,78000.0
2006-07-10 15:20:00,52.2,52.28,52.18,52.24,87900.0,39.1682,39.2282,39.1531,39.1982,87900.0
2006-07-10 15:30:00,52.25,52.25,52.14,52.18,129500.0,39.2057,39.2057,39.1231,39.1531,129500.0
2006-07-10 15:40:00,52.16,52.18,52.09,52.17,126200.0,39.1381,39.1531,39.0856,39.1456,126200.0
2006-07-10 15:50:00,52.17,52.18,52.09,52.1,208600.0,39.1456,39.1531,39.0856,39.0931,208600.0
2006-07-11 09:30:00,52.11,52.12,51.98,52.04,135000.0,39.1006,39.1081,39.0031,39.0481,135000.0
2006-07-11 09:40:00,52.03,52.08,51.9,52.08,96900.0,39.0406,39.0781,38.943,39.0781,96900.0
2006-07-11 09:50:00,52.08,52.17,52.08,52.14,76200.0,39.0781,39.1456,39.0781,39.1231,76200.0
2006-07-11 10:00:00,52.13,52.14,52.0,52.0,61700.0,39.1156,39.1231,39.0181,39.0181,61700.0
2006-07-11 10:10:00,52.0,52.12,52.0,52.11,63200.0,39.0181,39.1081,39.0181,39.1006,63200.0
2006-07-11 10:20:00,52.11,52.15,52.1,52.11,37800.0,39.1006,39.1306,39.0931,39.1006,37800.0
2006-07-11 10:30:00,52.11,52.11,52.0,52.03,70300.0,39.1006,39.1006,39.0181,39.0406,70300.0
2006-07-11 10:40:00,52.03,52.04,51.98,52.01,56000.0,39.0406,39.0481,39.0031,39.0256,56000.0
2006-07-11 10:50:00,52.01,52.01,51.92,51.97,67500.0,39.0256,39.0256,38.9581,38.9956,67500.0
2006-07-11 11:00:00,51.98,52.03,51.95,52.03,68700.0,39.0031,39.0406,38.9806,39.0406,68700.0
2006-07-11 11:10:00,52.02,52.04,52.0,52.03,41400.0,39.0331,39.0481,39.0181,39.0406,41400.0
2006-07-11 11:20:00,52.04,52.1,52.0,52.08,39300.0,39.0481,39.0931,39.0181,39.0781,39300.0
2006-07-11 11:30:00,52.09,52.12,52.07,52.11,72500.0,39.0856,39.1081,39.0706,39.1006,72500.0
2006-07-11 11:40:00,52.11,52.14,52.1,52.12,83700.0,39.1006,39.1231,39.0931,39.1081,83700.0
2006-07-11 11:50:00,52.13,52.16,52.1,52.13,68700.0,39.1156,39.1381,39.0931,39.1156,68700.0
2006-07-11 12:00:00,52.14,52.26,52.13,52.25,100900.0,39.1231,39.2132,39.1156,39.2057,100900.0
2006-07-11 12:10:00,52.25,52.32,52.23,52.32,95600.0,39.2057,39.2582,39.1907,39.2582,95600.0
2006-07-11 12:20:00,52.31,52.37,52.29,52.3,80000.0,39.2507,39.2957,39.2357,39.2432,80000.0
2006-07-11 12:30:00,52.3,52.31,52.28,52.3,34600.0,39.2432,39.2507,39.2282,39.2432,34600.0
2006-07-11 12:40:00,52.3,52.31,52.27,52.28,51500.0,39.2432,39.2507,39.2207,39.2282,51500.0
2006-07-11 12:50:00,52.27,52.28,52.26,52.27,22900.0,39.2207,39.2282,39.2132,39.2207,22900.0
2006-07-11 13:00:00,52.26,52.3,52.25,52.29,72000.0,39.2132,39.2432,39.2057,39.2357,72000.0
2006-07-11 13:10:00,52.28,52.3,52.26,52.29,38400.0,39.2282,39.2432,39.2132,39.2357,38400.0
2006-07-11 13:20:00,52.29,52.3,52.27,52.3,24200.0,39.2357,39.2432,39.2207,39.2432,24200.0
2006-07-11 13:30:00,52.29,52.29,52.2,52.2,59900.0,39.2357,39.2357,39.1682,39.1682,59900.0
2006-07-11 13:40:00,52.2,52.21,52.14,52.18,68000.0,39.1682,39.1757,39.1231,39.1531,68000.0
2006-07-11 13:50:00,52.18,52.24,52.18,52.21,74100.0,39.1531,39.1982,39.1531,39.1757,74100.0
2006-07-11 14:00:00,52.22,52.26,52.21,52.24,73600.0,39.1832,39.2132,39.1757,39.1982,73600.0
2006-07-11 14:10:00,52.25,52.32,52.23,52.26,108000.0,39.2057,39.2582,39.1907,39.2132,108000.0
2006-07-11 14:20:00,52.26,52.32,52.25,52.28,77100.0,39.2132,39.2582,39.2057,39.2282,77100.0
2006-07-11 14:30:00,52.28,52.33,52.26,52.3,32100.0,39.2282,39.2657,39.2132,39.2432,32100.0
2006-07-11 14:40:00,52.3,52.35,52.28,52.32,72300.0,39.2432,39.2807,39.2282,39.2582,72300.0
2006-07-11 14:50:00,52.33,52.34,52.29,52.31,56000.0,39.2657,39.2732,39.2357,39.2507,56000.0
2006-07-11 15:00:00,52.3,52.35,52.26,52.35,68100.0,39.2432,39.2807,39.2132,39.2807,68100.0
2006-07-11 15:10:00,52.35,52.44,52.35,52.39,82900.0,39.2807,39.3482,39.2807,39.3107,82900.0
2006-07-11 15:20:00,52.4,52.53,52.4,52.46,157000.0,39.3182,39.4158,39.3182,39.3632,157000.0
2006-07-11 15:30:00,52.47,52.59,52.45,52.55,148200.0,39.3707,39.4608,39.3557,39.4308,148200.0
2006-07-11 15:40:00,52.54,52.57,52.49,52.49,159100.0,39.4233,39.4458,39.3858,39.3858,159100.0
2006-07-11 15:50:00,52.49,52.55,52.48,52.5,249900.0,39.3858,39.4308,39.3783,39.3933,249900.0
2006-07-12 09:30:00,52.54,52.74,52.5,52.72,105000.0,39.4233,39.5733,39.3933,39.5583,105000.0
2006-07-12 09:40:00,52.72,52.79,52.66,52.72,130700.0,39.5583,39.6109,39.5133,39.5583,130700.0
2006-07-12 09:50:00,52.71,52.75,52.59,52.7,72900.0,39.5508,39.5808,39.4608,39.5433,72900.0
2006-07-12 10:00:00,52.7,52.75,52.7,52.73,41400.0,39.5433,39.5808,39.5433,39.5658,41400.0
2006-07-12 10:10:00,52.74,52.87,52.73,52.83,66000.0,39.5733,39.6709,39.5658,39.6409,66000.0
2006-07-12 10:20:00,52.83,52.83,52.69,52.7,48100.0,39.6409,39.6409,39.5358,39.5433,48100.0
2006-07-12 10:30:00,52.7,52.71,52.59,52.61,76500.0,39.5433,39.5508,39.4608,39.4758,76500.0
2006-07-12 10:40:00,52.6,52.69,52.6,52.65,57400.0,39.4683,39.5358,39.4683,39.5058,57400.0
2006-07-12 10:50:00,52.65,52.66,52.6,52.62,89800.0,39.5058,39.5133,39.4683,39.4833,89800.0
2006-07-12 11:00:00,52.61,52.68,52.6,52.65,68700.0,39.4758,39.5283,39.4683,39.5058,68700.0
2006-07-12 11:10:00,52.65,52.68,52.65,52.68,35500.0,39.5058,39.5283,39.5058,39.5283,35500.0
2006-07-12 11:20:00,52.67,52.7,52.65,52.66,57800.0,39.5208,39.5433,39.5058,39.5133,57800.0
2006-07-12 11:30:00,52.66,52.72,52.65,52.7,94600.0,39.5133,39.5583,39.5058,39.5433,94600.0
2006-07-12 11:40:00,52.69,52.71,52.67,52.69,17800.0,39.5358,39.5508,39.5208,39.5358,17800.0
2006-07-12 11:50:00,52.69,52.72,52.67,52.68,23800.0,39.5358,39.5583,39.5208,39.5283,23800.0
2006-07-12 12:00:00,52.68,52.7,52.67,52.7,73600.0,39.5283,39.5433,39.5208,39.5433,73600.0
2006-07-12 12:10:00,52.7,52.72,52.6,52.6,44200.0,39.5433,39.5583,39.4683,39.4683,44200.0
2006-07-12 12:20:00,52.6,52.61,52.55,52.58,63300.0,39.4683,39.4758,39.4308,39.4533,63300.0
2006-07-12 12:30:00,52.57,52.66,52.57,52.64,49000.0,39.4458,39.5133,39.4458,39.4983,49000.0
2006-07-12 12:40:00,52.63,52.65,52.59,52.63,54500.0,39.4908,39.5058,39.4608,39.4908,54500.0
2006-07-12 12:50:00,52.63,52.67,52.59,52.64,27200.0,39.4908,39.5208,39.4608,39.4983,27200.0
2006-07-12 13:00:00,52.65,52.65,52.55,52.57,70200.0,39.5058,39.5058,39.4308,39.4458,70200.0
2006-07-12 13:10:00,52.56,52.6,52.54,52.58,32200.0,39.4383,39.4683,39.4233,39.4533,32200.0
2006-07-12 13:20:00,52.57,52.57,52.47,52.47,25500.0,39.4458,39.4458,39.3707,39.3707,25500.0
2006-07-12 13:30:00,52.46,52.57,52.45,52.53,91300.0,39.3632,39.4458,39.3557,39.4158,91300.0
2006-07-12 13:40:00,52.53,52.56,52.45,52.51,63900.0,39.4158,39.4383,39.3557,39.4008,63900.0
2006-07-12 13:50:00,52.49,52.55,52.45,52.54,71600.0,39.3858,39.4308,39.3557,39.4233,71600.0
2006-07-12 14:00:00,52.53,52.55,52.51,52.51,41800.0,39.4158,39.4308,39.4008,39.4008,41800.0
2006-07-12 14:10:00,52.53,52.55,52.48,52.55,67000.0,39.4158,39.4308,39.3783,39.4308,67000.0
2006-07-12 14:20:00,52.55,52.55,52.45,52.46,29200.0,39.4308,39.4308,39.3557,39.3632,29200.0
2006-07-12 14:30:00,52.47,52.51,52.44,52.49,60500.0,39.3707,39.4008,39.3482,39.3858,60500.0
2006-07-12 14:40:00,52.48,52.48,52.4,52.41,60900.0,39.3783,39.3783,39.3182,39.3257,60900.0
2006-07-12 14:50:00,52.41,52.41,52.22,52.26,69800.0,39.3257,39.3257,39.1832,39.2132,69800.0
2006-07-12 15:00:00,52.24,52.25,52.18,52.25,90700.0,39.1982,39.2057,39.1531,39.2057,90700.0
2006-07-12 15:10:00,52.26,52.27,52.23,52.25,82200.0,39.2132,39.2207,39.1907,39.2057,82200.0
2006-07-12 15:20:00,52.25,52.34,52.25,52.27,92200.0,39.2057,39.2732,39.2057,39.2207,92200.0
2006-07-12 15:30:00,52.26,52.26,52.2,52.2,102700.0,39.2132,39.2132,39.1682,39.1682,102700.0
2006-07-12 15:40:00,52.21,52.21,52.1,52.11,139600.0,39.1757,39.1757,39.0931,39.1006,139600.0
2006-07-12 15:50:00,52.1,52.23,52.1,52.22,172400.0,39.0931,39.1907,39.0931,39.1832,172400.0
2006-07-13 09:30:00,51.98,52.06,51.97,52.03,157500.0,39.0031,39.0631,38.9956,39.0406,157500.0
2006-07-13 09:40:00,52.03,52.06,51.99,52.0,236600.0,39.0406,39.0631,39.0106,39.0181,236600.0
2006-07-13 09:50:00,51.99,52.03,51.93,51.94,248500.0,39.0106,39.0406,38.9656,38.9731,248500.0
2006-07-13 10:00:00,51.94,51.94,51.82,51.84,302200.0,38.9731,38.9731,38.883,38.898,302200.0
2006-07-13 10:10:00,51.84,51.88,51.83,51.83,194900.0,38.898,38.928,38.8905,38.8905,194900.0
2006-07-13 10:20:00,51.82,51.83,51.7,51.81,201800.0,38.883,38.8905,38.793,38.8755,201800.0
2006-07-13 10:30:00,51.81,51.84,51.77,51.77,150400.0,38.8755,38.898,38.8455,38.8455,150400.0
2006-07-13 10:40:00,51.77,51.85,51.76,51.8,93100.0,38.8455,38.9055,38.838,38.868,93100.0
2006-07-13 10:50:00,51.8,51.82,51.78,51.79,232500.0,38.868,38.883,38.853,38.8605,232500.0
2006-07-13 11:00:00,51.79,51.79,51.65,51.65,206600.0,38.8605,38.8605,38.7555,38.7555,206600.0
2006-07-13 11:10:00,51.65,51.69,51.61,51.62,82300.0,38.7555,38.7855,38.7254,38.733,82300.0
2006-07-13 11:20:00,51.62,51.72,51.61,51.68,108600.0,38.733,38.808,38.7254,38.778,108600.0
2006-07-13 11:30:00,51.69,51.84,51.65,51.77,114500.0,38.7855,38.898,38.7555,38.8455,114500.0
2006-07-13 11:40:00,51.77,51.81,51.65,51.72,80900.0,38.8455,38.8755,38.7555,38.808,80900.0
2006-07-13 11:50:00,51.7,51.84,51.7,51.74,43700.0,38.793,38.898,38.793,38.823,43700.0
2006-07-13 12:00:00,51.74,51.84,51.74,51.81,91100.0,38.823,38.898,38.823,38.8755,91100.0
2006-07-13 12:10:00,51.81,51.94,51.75,51.9,95600.0,38.8755,38.9731,38.8305,38.943,95600.0
2006-07-13 12:20:00,51.9,51.9,51.75,51.75,60800.0,38.943,38.943,38.8305,38.8305,60800.0
2006-07-13 12:30:00,51.76,51.81,51.73,51.74,45300.0,38.838,38.8755,38.8155,38.823,45300.0
2006-07-13 12:40:00,51.73,51.82,51.72,51.75,80500.0,38.8155,38.883,38.808,38.8305,80500.0
2006-07-13 12:50:00,51.75,51.76,51.69,51.71,51500.0,38.8305,38.838,38.7855,38.8005,51500.0
2006-07-13 13:00:00,51.71,51.74,51.58,51.59,117300.0,38.8005,38.823,38.7029,38.7104,117300.0
2006-07-13 13:10:00,51.57,51.61,51.55,51.56,77800.0,38.6954,38.7254,38.6804,38.6879,77800.0
2006-07-13 13:20:00,51.56,51.58,51.5,51.51,104300.0,38.6879,38.7029,38.6429,38.6504,104300.0
2006-07-13 13:30:00,51.51,51.59,51.48,51.52,133300.0,38.6504,38.7104,38.6279,38.6579,133300.0
2006-07-13 13:40:00,51.51,51.55,51.48,51.54,127100.0,38.6504,38.6804,38.6279,38.6729,127100.0
2006-07-13 13:50:00,51.53,51.55,51.48,51.49,103900.0,38.6654,38.6804,38.6279,38.6354,103900.0
2006-07-13 14:00:00,51.48,51.52,51.47,51.49,90500.0,38.6279,38.6579,38.6204,38.6354,90500.0
2006-07-13 14:10:00,51.49,51.54,51.47,51.51,99700.0,38.6354,38.6729,38.6204,38.6504,99700.0
2006-07-13 14:20:00,51.51,51.54,51.46,51.47,63000.0,38.6504,38.6729,38.6129,38.6204,63000.0
2006-07-13 14:30:00,51.47,51.5,51.43,51.46,76400.0,38.6204,38.6429,38.5904,38.6129,76400.0
2006-07-13 14:40:00,51.46,51.47,51.38,51.39,120100.0,38.6129,38.6204,38.5529,38.5604,120100.0
2006-07-13 14:50:00,51.38,51.38,51.33,51.34,157200.0,38.5529,38.5529,38.5154,38.5229,157200.0
2006-07-13 15:00:00,51.34,51.34,51.2,51.24,264600.0,38.5229,38.5229,38.4178,38.4478,264600.0
2006-07-13 15:10:00,51.24,51.26,51.2,51.24,187300.0,38.4478,38.4628,38.4178,38.4478,187300.0
2006-07-13 15:20:00,51.23,51.33,51.23,51.26,156000.0,38.4403,38.5154,38.4403,38.4628,156000.0
2006-07-13 15:30:00,51.26,51.27,51.2,51.21,266800.0,38.4628,38.4703,38.4178,38.4253,266800.0
2006-07-13 15:40:00,51.22,51.31,51.22,51.27,204400.0,38.4328,38.5003,38.4328,38.4703,204400.0
2006-07-13 15:50:00,51.28,51.34,51.25,51.26,423800.0,38.4778,38.5229,38.4553,38.4628,423800.0
2006-07-14 09:30:00,51.15,51.2,51.1,51.13,321300.0,38.3803,38.4178,38.3428,38.3653,321300.0
2006-07-14 09:40:00,51.13,51.43,51.13,51.41,219100.0,38.3653,38.5904,38.3653,38.5754,219100.0
2006-07-14 09:50:00,51.41,51.41,51.15,51.24,98600.0,38.5754,38.5754,38.3803,38.4478,98600.0
2006-07-14 10:00:00,51.23,51.32,51.2,51.29,110500.0,38.4403,38.5078,38.4178,38.4853,110500.0
2006-07-14 10:10:00,51.3,51.39,51.28,51.36,54800.0,38.4928,38.5604,38.4778,38.5379,54800.0
2006-07-14 10:20:00,51.36,51.41,51.25,51.35,63800.0,38.5379,38.5754,38.4553,38.5304,63800.0
2006-07-14 10:30:00,51.35,51.38,51.26,51.33,86400.0,38.5304,38.5529,38.4628,38.5154,86400.0
2006-07-14 10:40:00,51.33,51.43,51.3,51.3,59300.0,38.5154,38.5904,38.4928,38.4928,59300.0
2006-07-14 10:50:00,51.29,51.3,51.19,51.21,71700.0,38.4853,38.4928,38.4103,38.4253,71700.0
2006-07-14 11:00:00,51.2,51.21,51.11,51.15,120500.0,38.4178,38.4253,38.3503,38.3803,120500.0
2006-07-14 11:10:00,51.15,51.15,51.05,51.05,101300.0,38.3803,38.3803,38.3053,38.3053,101300.0
2006-07-14 11:20:00,51.06,51.08,50.98,50.99,162700.0,38.3128,38.3278,38.2527,38.2602,162700.0
2006-07-14 11:30:00,50.99,51.0,50.9,50.98,231700.0,38.2602,38.2677,38.1927,38.2527,231700.0
2006-07-14 11:40:00,50.99,51.0,50.9,50.91,251400.0,38.2602,38.2677,38.1927,38.2002,251400.0
2006-07-14 11:50:00,50.9,50.92,50.82,50.9,181800.0,38.1927,38.2077,38.1327,38.1927,181800.0
2006-07-14 12:00:00,50.9,50.92,50.85,50.88,196400.0,38.1927,38.2077,38.1552,38.1777,196400.0
2006-07-14 12:10:00,50.88,50.89,50.82,50.85,97200.0,38.1777,38.1852,38.1327,38.1552,97200.0
2006-07-14 12:20:00,50.85,50.85,50.81,50.82,92700.0,38.1552,38.1552,38.1252,38.1327,92700.0
2006-07-14 12:30:00,50.82,50.84,50.79,50.84,90100.0,38.1327,38.1477,38.1102,38.1477,90100.0
2006-07-14 12:40:00,50.85,50.89,50.84,50.87,176100.0,38.1552,38.1852,38.1477,38.1702,176100.0
2006-07-14 12:50:00,50.86,50.87,50.81,50.83,79000.0,38.1627,38.1702,38.1252,38.1402,79000.0
2006-07-14 13:00:00,50.83,50.83,50.75,50.75,48300.0,38.1402,38.1402,38.0801,38.0801,48300.0
2006-07-14 13:10:00,50.75,50.86,50.74,50.85,72600.0,38.0801,38.1627,38.0726,38.1552,72600.0
2006-07-14 13:20:00,50.86,50.97,50.85,50.96,308300.0,38.1627,38.2452,38.1552,38.2377,308300.0
2006-07-14 13:30:00,50.97,51.08,50.9,51.08,131200.0,38.2452,38.3278,38.1927,38.3278,131200.0
2006-07-14 13:40:00,51.08,51.1,50.97,50.97,120100.0,38.3278,38.3428,38.2452,38.2452,120100.0
2006-07-14 13:50:00,50.97,51.05,50.94,50.94,81600.0,38.2452,38.3053,38.2227,38.2227,81600.0
2006-07-14 14:00:00,50.94,50.94,50.82,50.86,95600.0,38.2227,38.2227,38.1327,38.1627,95600.0
2006-07-14 14:10:00,50.85,50.87,50.78,50.85,165200.0,38.1552,38.1702,38.1027,38.1552,165200.0
2006-07-14 14:20:00,50.85,50.85,50.68,50.7,111400.0,38.1552,38.1552,38.0276,38.0426,111400.0
2006-07-14 14:30:00,50.7,50.8,50.68,50.75,70800.0,38.0426,38.1177,38.0276,38.0801,70800.0
2006-07-14 14:40:00,50.75,50.82,50.67,50.82,125200.0,38.0801,38.1327,38.0201,38.1327,125200.0
2006-07-14 14:50:00,50.83,50.92,50.81,50.92,147500.0,38.1402,38.2077,38.1252,38.2077,147500.0
2006-07-14 15:00:00,50.93,51.09,50.92,51.09,169800.0,38.2152,38.3353,38.2077,38.3353,169800.0
2006-07-14 15:10:00,51.08,51.23,51.07,51.23,305800.0,38.3278,38.4403,38.3203,38.4403,305800.0
2006-07-14 15:20:00,51.23,51.25,51.09,51.11,155200.0,38.4403,38.4553,38.3353,38.3503,155200.0
2006-07-14 15:30:00,51.12,51.3,51.1,51.3,242300.0,38.3578,38.4928,38.3428,38.4928,242300.0
2006-07-14 15:40:00,51.3,51.37,51.23,51.37,221900.0,38.4928,38.5454,38.4403,38.5454,221900.0
2006-07-14 15:50:00,51.36,51.39,51.28,51.29,213600.0,38.5379,38.5604,38.4778,38.4853,213600.0
2006-07-17 09:30:00,51.4,51.5,51.34,51.49,93600.0,38.5679,38.6429,38.5229,38.6354,93600.0
2006-07-17 09:40:00,51.46,51.56,51.43,51.46,88400.0,38.6129,38.6879,38.5904,38.6129,88400.0
2006-07-17 09:50:00,51.48,51.55,51.4,51.42,69000.0,38.6279,38.6804,38.5679,38.5829,69000.0
2006-07-17 10:00:00,51.42,51.5,51.39,51.4,64700.0,38.5829,38.6429,38.5604,38.5679,64700.0
2006-07-17 10:10:00,51.39,51.43,51.35,51.41,107700.0,38.5604,38.5904,38.5304,38.5754,107700.0
2006-07-17 10:20:00,51.41,51.46,51.27,51.3,133600.0,38.5754,38.6129,38.4703,38.4928,133600.0
2006-07-17 10:30:00,51.32,51.36,51.28,51.3,123700.0,38.5078,38.5379,38.4778,38.4928,123700.0
2006-07-17 10:40:00,51.3,51.36,51.28,51.33,122100.0,38.4928,38.5379,38.4778,38.5154,122100.0
2006-07-17 10:50:00,51.34,51.36,51.28,51.36,168700.0,38.5229,38.5379,38.4778,38.5379,168700.0
2006-07-17 11:00:00,51.36,51.39,51.3,51.3,98100.0,38.5379,38.5604,38.4928,38.4928,98100.0
2006-07-17 11:10:00,51.31,51.35,51.26,51.26,109900.0,38.5003,38.5304,38.4628,38.4628,109900.0
2006-07-17 11:20:00,51.26,51.26,51.21,51.25,100100.0,38.4628,38.4628,38.4253,38.4553,100100.0
2006-07-17 11:30:00,51.25,51.32,51.2,51.29,88800.0,38.4553,38.5078,38.4178,38.4853,88800.0
2006-07-17 11:40:00,51.29,51.41,51.27,51.37,102700.0,38.4853,38.5754,38.4703,38.5454,102700.0
2006-07-17 11:50:00,51.37,51.39,51.28,51.32,109000.0,38.5454,38.5604,38.4778,38.5078,109000.0
2006-07-17 12:00:00,51.34,51.4,51.28,51.3,51300.0,38.5229,38.5679,38.4778,38.4928,51300.0
2006-07-17 12:10:00,51.29,51.33,51.25,51.33,44500.0,38.4853,38.5154,38.4553,38.5154,44500.0
2006-07-17 12:20:00,51.32,51.34,51.25,51.26,43400.0,38.5078,38.5229,38.4553,38.4628,43400.0
2006-07-17 12:30:00,51.26,51.29,51.23,51.26,95000.0,38.4628,38.4853,38.4403,38.4628,95000.0
2006-07-17 12:40:00,51.26,51.33,51.25,51.26,42500.0,38.4628,38.5154,38.4553,38.4628,42500.0
2006-07-17 12:50:00,51.26,51.34,51.25,51.3,32000.0,38.4628,38.5229,38.4553,38.4928,32000.0
2006-07-17 13:00:00,51.28,51.32,51.25,51.26,14900.0,38.4778,38.5078,38.4553,38.4628,14900.0
2006-07-17 13:10:00,51.27,51.4,51.27,51.4,44500.0,38.4703,38.5679,38.4703,38.5679,44500.0
2006-07-17 13:20:00,51.42,51.44,51.37,51.41,46100.0,38.5829,38.5979,38.5454,38.5754,46100.0
2006-07-17 13:30:00,51.42,51.44,51.37,51.37,24100.0,38.5829,38.5979,38.5454,38.5454,24100.0
2006-07-17 13:40:00,51.37,51.4,51.33,51.33,64200.0,38.5454,38.5679,38.5154,38.5154,64200.0
2006-07-17 13:50:00,51.32,51.34,51.28,51.32,115000.0,38.5078,38.5229,38.4778,38.5078,115000.0
2006-07-17 14:00:00,51.32,51.36,51.32,51.33,179300.0,38.5078,38.5379,38.5078,38.5154,179300.0
2006-07-17 14:10:00,51.33,51.35,51.32,51.35,52700.0,38.5154,38.5304,38.5078,38.5304,52700.0
2006-07-17 14:20:00,51.35,51.37,51.31,51.33,56400.0,38.5304,38.5454,38.5003,38.5154,56400.0
2006-07-17 14:30:00,51.34,51.37,51.33,51.34,64700.0,38.5229,38.5454,38.5154,38.5229,64700.0
2006-07-17 14:40:00,51.36,51.39,51.31,51.36,154300.0,38.5379,38.5604,38.5003,38.5379,154300.0
2006-07-17 14:50:00,51.35,51.38,51.33,51.37,50700.0,38.5304,38.5529,38.5154,38.5454,50700.0
2006-07-17 15:00:00,51.36,51.36,51.29,51.3,55300.0,38.5379,38.5379,38.4853,38.4928,55300.0
2006-07-17 15:10:00,51.29,51.36,51.28,51.32,53000.0,38.4853,38.5379,38.4778,38.5078,53000.0
2006-07-17 15:20:00,51.32,51.33,51.26,51.33,73900.0,38.5078,38.5154,38.4628,38.5154,73900.0
2006-07-17 15:30:00,51.32,51.35,51.25,51.35,84200.0,38.5078,38.5304,38.4553,38.5304,84200.0
2006-07-17 15:40:00,51.35,51.42,51.31,51.32,154800.0,38.5304,38.5829,38.5003,38.5078,154800.0
2006-07-17 15:50:00,51.32,51.33,51.26,51.28,145400.0,38.5078,38.5154,38.4628,38.4778,145400.0
2006-07-18 09:30:00,51.2,51.36,51.17,51.21,121200.0,38.4178,38.5379,38.3953,38.4253,121200.0
2006-07-18 09:40:00,51.21,51.35,51.13,51.18,116900.0,38.4253,38.5304,38.3653,38.4028,116900.0
2006-07-18 09:50:00,51.22,51.34,51.13,51.28,86000.0,38.4328,38.5229,38.3653,38.4778,86000.0
2006-07-18 10:00:00,51.28,51.28,51.11,51.16,56300.0,38.4778,38.4778,38.3503,38.3878,56300.0
2006-07-18 10:10:00,51.15,51.16,51.01,51.02,70300.0,38.3803,38.3878,38.2752,38.2827,70300.0
2006-07-18 10:20:00,51.03,51.09,50.89,50.96,127100.0,38.2902,38.3353,38.1852,38.2377,127100.0
2006-07-18 10:30:00,50.96,50.98,50.88,50.92,82700.0,38.2377,38.2527,38.1777,38.2077,82700.0
2006-07-18 10:40:00,50.91,51.08,50.91,51.0,71900.0,38.2002,38.3278,38.2002,38.2677,71900.0
2006-07-18 10:50:00,51.0,51.06,50.83,50.84,80800.0,38.2677,38.3128,38.1402,38.1477,80800.0
2006-07-18 11:00:00,50.83,50.9,50.78,50.87,84800.0,38.1402,38.1927,38.1027,38.1702,84800.0
2006-07-18 11:10:00,50.86,50.89,50.77,50.78,90100.0,38.1627,38.1852,38.0952,38.1027,90100.0
2006-07-18 11:20:00,50.79,50.85,50.78,50.85,116300.0,38.1102,38.1552,38.1027,38.1552,116300.0
2006-07-18 11:30:00,50.86,50.91,50.8,50.86,48400.0,38.1627,38.2002,38.1177,38.1627,48400.0
2006-07-18 11:40:00,50.86,50.88,50.83,50.88,25200.0,38.1627,38.1777,38.1402,38.1777,25200.0
2006-07-18 11:50:00,50.89,50.95,50.88,50.9,35000.0,38.1852,38.2302,38.1777,38.1927,35000.0
2006-07-18 12:00:00,50.91,50.91,50.83,50.83,33500.0,38.2002,38.2002,38.1402,38.1402,33500.0
2006-07-18 12:10:00,50.82,50.87,50.81,50.85,46900.0,38.1327,38.1702,38.1252,38.1552,46900.0
2006-07-18 12:20:00,50.85,50.9,50.8,50.85,66600.0,38.1552,38.1927,38.1177,38.1552,66600.0
2006-07-18 12:30:00,50.86,50.87,50.82,50.86,21800.0,38.1627,38.1702,38.1327,38.1627,21800.0
2006-07-18 12:40:00,50.86,50.93,50.82,50.82,70200.0,38.1627,38.2152,38.1327,38.1327,70200.0
2006-07-18 12:50:00,50.81,50.82,50.67,50.7,106500.0,38.1252,38.1327,38.0201,38.0426,106500.0
2006-07-18 13:00:00,50.7,50.71,50.63,50.66,101900.0,38.0426,38.0501,37.9901,38.0126,101900.0
2006-07-18 13:10:00,50.66,50.71,50.48,50.5,204900.0,38.0126,38.0501,37.8776,37.8926,204900.0
2006-07-18 13:20:00,50.49,50.57,50.46,50.52,166700.0,37.8851,37.9451,37.8625,37.9076,166700.0
2006-07-18 13:30:00,50.52,50.57,50.44,50.57,69600.0,37.9076,37.9451,37.8475,37.9451,69600.0
2006-07-18 13:40:00,50.57,50.58,50.4,50.45,90000.0,37.9451,37.9526,37.8175,37.855,90000.0
2006-07-18 13:50:00,50.45,50.8,50.45,50.5,63100.0,37.855,38.1177,37.855,37.8926,63100.0
2006-07-18 14:00:00,50.5,50.59,50.5,50.58,99400.0,37.8926,37.9601,37.8926,37.9526,99400.0
2006-07-18 14:10:00,50.58,50.65,50.56,50.65,106300.0,37.9526,38.0051,37.9376,38.0051,106300.0
2006-07-18 14:20:00,50.63,50.83,50.61,50.72,125500.0,37.9901,38.1402,37.9751,38.0576,125500.0
2006-07-18 14:30:00,50.73,50.94,50.71,50.94,93500.0,38.0651,38.2227,38.0501,38.2227,93500.0
2006-07-18 14:40:00,50.95,50.98,50.83,50.93,88700.0,38.2302,38.2527,38.1402,38.2152,88700.0
2006-07-18 14:50:00,50.93,50.97,50.86,50.95,60800.0,38.2152,38.2452,38.1627,38.2302,60800.0
2006-07-18 15:00:00,50.95,50.97,50.83,50.84,161900.0,38.2302,38.2452,38.1402,38.1477,161900.0
2006-07-18 15:10:00,50.84,50.87,50.7,50.83,66400.0,38.1477,38.1702,38.0426,38.1402,66400.0
2006-07-18 15:20:00,50.84,50.89,50.75,50.87,54900.0,38.1477,38.1852,38.0801,38.1702,54900.0
2006-07-18 15:30:00,50.86,50.96,50.81,50.89,117300.0,38.1627,38.2377,38.1252,38.1852,117300.0
2006-07-18 15:40:00,50.9,51.0,50.86,50.98,345200.0,38.1927,38.2677,38.1627,38.2527,345200.0
2006-07-18 15:50:00,50.98,50.99,50.89,50.94,212700.0,38.2527,38.2602,38.1852,38.2227,212700.0
2006-07-19 09:30:00,51.2,51.24,51.0,51.16,135400.0,38.4178,38.4478,38.2677,38.3878,135400.0
2006-07-19 09:40:00,51.17,51.17,50.91,51.02,117200.0,38.3953,38.3953,38.2002,38.2827,117200.0
2006-07-19 09:50:00,51.01,51.13,50.99,51.1,106100.0,38.2752,38.3653,38.2602,38.3428,106100.0
2006-07-19 10:00:00,51.11,51.29,51.1,51.28,339000.0,38.3503,38.4853,38.3428,38.4778,339000.0
2006-07-19 10:10:00,51.28,51.41,51.2,51.35,225100.0,38.4778,38.5754,38.4178,38.5304,225100.0
2006-07-19 10:20:00,51.34,51.43,51.29,51.42,119100.0,38.5229,38.5904,38.4853,38.5829,119100.0
2006-07-19 10:30:00,51.43,51.65,51.39,51.59,113300.0,38.5904,38.7555,38.5604,38.7104,113300.0
2006-07-19 10:40:00,51.59,52.03,51.59,52.02,189000.0,38.7104,39.0406,38.7104,39.0331,189000.0
2006-07-19 10:50:00,52.02,52.03,51.9,52.0,286600.0,39.0331,39.0406,38.943,39.0181,286600.0
2006-07-19 11:00:00,52.0,52.06,51.94,52.02,146100.0,39.0181,39.0631,38.9731,39.0331,146100.0
2006-07-19 11:10:00,52.03,52.06,51.95,52.06,99000.0,39.0406,39.0631,38.9806,39.0631,99000.0
2006-07-19 11:20:00,52.06,52.09,51.98,51.99,105000.0,39.0631,39.0856,39.0031,39.0106,105000.0
2006-07-19 11:30:00,51.99,52.01,51.94,51.99,80300.0,39.0106,39.0256,38.9731,39.0106,80300.0
2006-07-19 11:40:00,51.99,51.99,51.82,51.86,103200.0,39.0106,39.0106,38.883,38.913,103200.0
2006-07-19 11:50:00,51.86,51.91,51.79,51.89,85500.0,38.913,38.9506,38.8605,38.9355,85500.0
2006-07-19 12:00:00,51.89,51.92,51.8,51.91,72500.0,38.9355,38.9581,38.868,38.9506,72500.0
2006-07-19 12:10:00,51.91,52.02,51.9,51.97,69300.0,38.9506,39.0331,38.943,38.9956,69300.0
2006-07-19 12:20:00,51.98,52.02,51.96,52.01,66500.0,39.0031,39.0331,38.9881,39.0256,66500.0
2006-07-19 12:30:00,52.01,52.05,51.97,52.05,47900.0,39.0256,39.0556,38.9956,39.0556,47900.0
2006-07-19 12:40:00,52.06,52.12,52.05,52.09,52500.0,39.0631,39.1081,39.0556,39.0856,52500.0
2006-07-19 12:50:00,52.09,52.1,52.05,52.08,79700.0,39.0856,39.0931,39.0556,39.0781,79700.0
2006-07-19 13:00:00,52.1,52.17,52.04,52.16,69400.0,39.0931,39.1456,39.0481,39.1381,69400.0
2006-07-19 13:10:00,52.17,52.24,52.14,52.15,66900.0,39.1456,39.1982,39.1231,39.1306,66900.0
2006-07-19 13:20:00,52.16,52.34,52.15,52.29,95300.0,39.1381,39.2732,39.1306,39.2357,95300.0
2006-07-19 13:30:00,52.29,52.34,52.18,52.23,84500.0,39.2357,39.2732,39.1531,39.1907,84500.0
2006-07-19 13:40:00,52.23,52.26,52.18,52.21,64300.0,39.1907,39.2132,39.1531,39.1757,64300.0
2006-07-19 13:50:00,52.21,52.25,52.2,52.23,49300.0,39.1757,39.2057,39.1682,39.1907,49300.0
2006-07-19 14:00:00,52.23,52.28,52.18,52.22,50300.0,39.1907,39.2282,39.1531,39.1832,50300.0
2006-07-19 14:10:00,52.22,52.25,52.09,52.11,80700.0,39.1832,39.2057,39.0856,39.1006,80700.0
2006-07-19 14:20:00,52.11,52.17,52.04,52.11,117100.0,39.1006,39.1456,39.0481,39.1006,117100.0
2006-07-19 14:30:00,52.11,52.17,52.06,52.06,90900.0,39.1006,39.1456,39.0631,39.0631,90900.0
2006-07-19 14:40:00,52.06,52.15,52.06,52.13,118300.0,39.0631,39.1306,39.0631,39.1156,118300.0
2006-07-19 14:50:00,52.13,52.14,52.07,52.09,79200.0,39.1156,39.1231,39.0706,39.0856,79200.0
2006-07-19 15:00:00,52.08,52.15,52.07,52.12,86100.0,39.0781,39.1306,39.0706,39.1081,86100.0
2006-07-19 15:10:00,52.12,52.12,52.01,52.01,96400.0,39.1081,39.1081,39.0256,39.0256,96400.0
2006-07-19 15:20:00,52.0,52.07,51.99,52.04,147900.0,39.0181,39.0706,39.0106,39.0481,147900.0
2006-07-19 15:30:00,52.03,52.06,52.0,52.03,91600.0,39.0406,39.0631,39.0181,39.0406,91600.0
2006-07-19 15:40:00,52.04,52.06,51.99,52.05,216100.0,39.0481,39.0631,39.0106,39.0556,216100.0
2006-07-19 15:50:00,52.04,52.15,52.01,52.13,334600.0,39.0481,39.1306,39.0256,39.1156,334600.0
2006-07-20 09:30:00,51.95,52.15,51.95,52.02,266700.0,38.9806,39.1306,38.9806,39.0331,266700.0
2006-07-20 09:40:00,52.01,52.08,51.95,52.05,82600.0,39.0256,39.0781,38.9806,39.0556,82600.0
2006-07-20 09:50:00,52.05,52.15,51.95,52.1,89400.0,39.0556,39.1306,38.9806,39.0931,89400.0
2006-07-20 10:00:00,52.1,52.12,51.92,51.95,179500.0,39.0931,39.1081,38.9581,38.9806,179500.0
2006-07-20 10:10:00,51.95,52.02,51.84,51.85,183100.0,38.9806,39.0331,38.898,38.9055,183100.0
2006-07-20 10:20:00,51.85,51.93,51.85,51.9,117500.0,38.9055,38.9656,38.9055,38.943,117500.0
2006-07-20 10:30:00,51.9,51.99,51.85,51.85,121100.0,38.943,39.0106,38.9055,38.9055,121100.0
2006-07-20 10:40:00,51.85,51.91,51.84,51.85,55400.0,38.9055,38.9506,38.898,38.9055,55400.0
2006-07-20 10:50:00,51.85,52.0,51.84,52.0,104800.0,38.9055,39.0181,38.898,39.0181,104800.0
2006-07-20 11:00:00,51.99,52.04,51.95,51.97,74400.0,39.0106,39.0481,38.9806,38.9956,74400.0
2006-07-20 11:10:00,51.98,52.05,51.98,52.02,47600.0,39.0031,39.0556,39.0031,39.0331,47600.0
2006-07-20 11:20:00,52.02,52.05,52.02,52.04,47100.0,39.0331,39.0556,39.0331,39.0481,47100.0
2006-07-20 11:30:00,52.05,52.09,51.99,52.02,56700.0,39.0556,39.0856,39.0106,39.0331,56700.0
2006-07-20 11:40:00,52.03,52.07,52.01,52.01,27500.0,39.0406,39.0706,39.0256,39.0256,27500.0
2006-07-20 11:50:00,52.01,52.05,52.0,52.01,74800.0,39.0256,39.0556,39.0181,39.0256,74800.0
2006-07-20 12:00:00,52.0,52.03,51.95,51.98,58100.0,39.0181,39.0406,38.9806,39.0031,58100.0
2006-07-20 12:10:00,52.0,52.01,51.95,51.99,27900.0,39.0181,39.0256,38.9806,39.0106,27900.0
2006-07-20 12:20:00,51.99,52.0,51.95,51.97,51900.0,39.0106,39.0181,38.9806,38.9956,51900.0
2006-07-20 12:30:00,51.96,51.96,51.93,51.96,40400.0,38.9881,38.9881,38.9656,38.9881,40400.0
2006-07-20 12:40:00,51.95,51.98,51.94,51.98,69300.0,38.9806,39.0031,38.9731,39.0031,69300.0
2006-07-20 12:50:00,51.97,52.0,51.95,52.0,18800.0,38.9956,39.0181,38.9806,39.0181,18800.0
2006-07-20 13:00:00,52.0,52.05,51.98,52.02,34900.0,39.0181,39.0556,39.0031,39.0331,34900.0
2006-07-20 13:10:00,52.01,52.01,51.98,52.0,55500.0,39.0256,39.0256,39.0031,39.0181,55500.0
2006-07-20 13:20:00,52.01,52.01,51.99,52.0,25300.0,39.0256,39.0256,39.0106,39.0181,25300.0
2006-07-20 13:30:00,52.01,52.03,51.99,51.99,34700.0,39.0256,39.0406,39.0106,39.0106,34700.0
2006-07-20 13:40:00,51.99,52.03,51.94,52.02,92500.0,39.0106,39.0406,38.9731,39.0331,92500.0
2006-07-20 13:50:00,52.03,52.04,52.0,52.01,46400.0,39.0406,39.0481,39.0181,39.0256,46400.0
2006-07-20 14:00:00,52.02,52.12,51.95,51.96,136700.0,39.0331,39.1081,38.9806,38.9881,136700.0
2006-07-20 14:10:00,51.95,52.01,51.92,51.96,98800.0,38.9806,39.0256,38.9581,38.9881,98800.0
2006-07-20 14:20:00,51.95,51.96,51.9,51.9,66700.0,38.9806,38.9881,38.943,38.943,66700.0
2006-07-20 14:30:00,51.91,52.0,51.9,51.99,66200.0,38.9506,39.0181,38.943,39.0106,66200.0
2006-07-20 14:40:00,51.99,52.07,51.98,52.06,96900.0,39.0106,39.0706,39.0031,39.0631,96900.0
2006-07-20 14:50:00,52.06,52.06,51.95,51.95,52400.0,39.0631,39.0631,38.9806,38.9806,52400.0
2006-07-20 15:00:00,51.96,51.99,51.92,51.92,92900.0,38.9881,39.0106,38.9581,38.9581,92900.0
2006-07-20 15:10:00,51.92,51.98,51.91,51.95,88300.0,38.9581,39.0031,38.9506,38.9806,88300.0
2006-07-20 15:20:00,51.95,51.96,51.89,51.91,176200.0,38.9806,38.9881,38.9355,38.9506,176200.0
2006-07-20 15:30:00,51.9,51.93,51.86,51.89,99200.0,38.943,38.9656,38.913,38.9355,99200.0
2006-07-20 15:40:00,51.9,51.93,51.83,51.91,141500.0,38.943,38.9656,38.8905,38.9506,141500.0
2006-07-20 15:50:00,51.91,51.91,51.8,51.83,135600.0,38.9506,38.9506,38.868,38.8905,135600.0
2006-07-21 09:30:00,51.74,51.75,51.4,51.45,984600.0,38.823,38.8305,38.5679,38.6054,984600.0
2006-07-21 09:40:00,51.46,51.48,51.12,51.15,207000.0,38.6129,38.6279,38.3578,38.3803,207000.0
2006-07-21 09:50:00,51.16,51.45,51.16,51.25,173200.0,38.3878,38.6054,38.3878,38.4553,173200.0
2006-07-21 10:00:00,51.26,51.34,51.2,51.32,172200.0,38.4628,38.5229,38.4178,38.5078,172200.0
2006-07-21 10:10:00,51.32,51.32,51.07,51.14,208000.0,38.5078,38.5078,38.3203,38.3728,208000.0
2006-07-21 10:20:00,51.14,51.2,51.07,51.08,167900.0,38.3728,38.4178,38.3203,38.3278,167900.0
2006-07-21 10:30:00,51.08,51.16,50.98,51.13,228700.0,38.3278,38.3878,38.2527,38.3653,228700.0
2006-07-21 10:40:00,51.14,51.25,51.13,51.24,126800.0,38.3728,38.4553,38.3653,38.4478,126800.0
2006-07-21 10:50:00,51.24,51.4,51.21,51.32,131000.0,38.4478,38.5679,38.4253,38.5078,131000.0
2006-07-21 11:00:00,51.32,51.37,51.23,51.24,49200.0,38.5078,38.5454,38.4403,38.4478,49200.0
2006-07-21 11:10:00,51.24,51.27,51.16,51.23,37600.0,38.4478,38.4703,38.3878,38.4403,37600.0
2006-07-21 11:20:00,51.23,51.26,51.13,51.13,66800.0,38.4403,38.4628,38.3653,38.3653,66800.0
2006-07-21 11:30:00,51.14,51.17,51.1,51.14,84900.0,38.3728,38.3953,38.3428,38.3728,84900.0
2006-07-21 11:40:00,51.13,51.13,51.06,51.1,85800.0,38.3653,38.3653,38.3128,38.3428,85800.0
2006-07-21 11:50:00,51.09,51.17,51.05,51.08,75300.0,38.3353,38.3953,38.3053,38.3278,75300.0
2006-07-21 12:00:00,51.08,51.09,51.01,51.01,70800.0,38.3278,38.3353,38.2752,38.2752,70800.0
2006-07-21 12:10:00,51.01,51.03,50.97,51.02,187300.0,38.2752,38.2902,38.2452,38.2827,187300.0
2006-07-21 12:20:00,51.01,51.05,50.98,51.01,55000.0,38.2752,38.3053,38.2527,38.2752,55000.0
2006-07-21 12:30:00,51.01,51.03,50.92,50.94,73200.0,38.2752,38.2902,38.2077,38.2227,73200.0
2006-07-21 12:40:00,50.94,50.97,50.9,50.9,236000.0,38.2227,38.2452,38.1927,38.1927,236000.0
2006-07-21 12:50:00,50.9,50.9,50.82,50.88,187600.0,38.1927,38.1927,38.1327,38.1777,187600.0
2006-07-21 13:00:00,50.88,50.89,50.82,50.87,129800.0,38.1777,38.1852,38.1327,38.1702,129800.0
2006-07-21 13:10:00,50.87,51.0,50.86,50.96,123600.0,38.1702,38.2677,38.1627,38.2377,123600.0
2006-07-21 13:20:00,50.96,50.98,50.93,50.96,39500.0,38.2377,38.2527,38.2152,38.2377,39500.0
2006-07-21 13:30:00,50.97,51.04,50.94,50.98,56900.0,38.2452,38.2977,38.2227,38.2527,56900.0
2006-07-21 13:40:00,50.98,51.05,50.96,51.01,143800.0,38.2527,38.3053,38.2377,38.2752,143800.0
2006-07-21 13:50:00,51.0,51.05,50.97,50.99,80300.0,38.2677,38.3053,38.2452,38.2602,80300.0
2006-07-21 14:00:00,50.98,51.01,50.87,50.88,78800.0,38.2527,38.2752,38.1702,38.1777,78800.0
2006-07-21 14:10:00,50.88,50.89,50.83,50.87,80600.0,38.1777,38.1852,38.1402,38.1702,80600.0
2006-07-21 14:20:00,50.87,50.91,50.83,50.91,81200.0,38.1702,38.2002,38.1402,38.2002,81200.0
2006-07-21 14:30:00,50.91,50.94,50.87,50.92,46100.0,38.2002,38.2227,38.1702,38.2077,46100.0
2006-07-21 14:40:00,50.92,50.92,50.75,50.75,76700.0,38.2077,38.2077,38.0801,38.0801,76700.0
2006-07-21 14:50:00,50.75,50.75,50.65,50.67,178400.0,38.0801,38.0801,38.0051,38.0201,178400.0
2006-07-21 15:00:00,50.66,50.68,50.59,50.61,217400.0,38.0126,38.0276,37.9601,37.9751,217400.0
2006-07-21 15:10:00,50.6,50.78,50.6,50.65,192900.0,37.9676,38.1027,37.9676,38.0051,192900.0
2006-07-21 15:20:00,50.64,50.65,50.51,50.52,339400.0,37.9976,38.0051,37.9001,37.9076,339400.0
2006-07-21 15:30:00,50.52,50.6,50.52,50.58,371900.0,37.9076,37.9676,37.9076,37.9526,371900.0
2006-07-21 15:40:00,50.58,50.91,50.4,50.44,454000.0,37.9526,38.2002,37.8175,37.8475,454000.0
2006-07-21 15:50:00,50.43,50.62,50.43,50.6,528300.0,37.84,37.9826,37.84,37.9676,528300.0
2006-07-24 09:30:00,51.0,51.12,50.83,51.02,227300.0,38.2677,38.3578,38.1402,38.2827,227300.0
2006-07-24 09:40:00,51.03,51.21,51.01,51.17,128900.0,38.2902,38.4253,38.2752,38.3953,128900.0
2006-07-24 09:50:00,51.17,51.21,51.09,51.19,123400.0,38.3953,38.4253,38.3353,38.4103,123400.0
2006-07-24 10:00:00,51.16,51.3,51.16,51.24,140300.0,38.3878,38.4928,38.3878,38.4478,140300.0
2006-07-24 10:10:00,51.23,51.36,51.23,51.3,82800.0,38.4403,38.5379,38.4403,38.4928,82800.0
2006-07-24 10:20:00,51.3,51.6,51.3,51.42,147100.0,38.4928,38.7179,38.4928,38.5829,147100.0
2006-07-24 10:30:00,51.43,51.49,51.37,51.38,166700.0,38.5904,38.6354,38.5454,38.5529,166700.0
2006-07-24 10:40:00,51.39,51.4,51.34,51.39,102700.0,38.5604,38.5679,38.5229,38.5604,102700.0
2006-07-24 10:50:00,51.39,51.5,51.35,51.35,349800.0,38.5604,38.6429,38.5304,38.5304,349800.0
2006-07-24 11:00:00,51.35,51.38,51.27,51.27,96800.0,38.5304,38.5529,38.4703,38.4703,96800.0
2006-07-24 11:10:00,51.26,51.32,51.2,51.23,125800.0,38.4628,38.5078,38.4178,38.4403,125800.0
2006-07-24 11:20:00,51.23,51.35,51.2,51.31,108800.0,38.4403,38.5304,38.4178,38.5003,108800.0
2006-07-24 11:30:00,51.31,51.32,51.22,51.25,136700.0,38.5003,38.5078,38.4328,38.4553,136700.0
2006-07-24 11:40:00,51.23,51.4,51.23,51.3,96700.0,38.4403,38.5679,38.4403,38.4928,96700.0
2006-07-24 11:50:00,51.3,51.37,51.24,51.35,168500.0,38.4928,38.5454,38.4478,38.5304,168500.0
2006-07-24 12:00:00,51.35,51.38,51.25,51.35,222500.0,38.5304,38.5529,38.4553,38.5304,222500.0
2006-07-24 12:10:00,51.35,51.37,51.24,51.28,84900.0,38.5304,38.5454,38.4478,38.4778,84900.0
2006-07-24 12:20:00,51.28,51.34,51.24,51.25,79800.0,38.4778,38.5229,38.4478,38.4553,79800.0
2006-07-24 12:30:00,51.25,51.35,51.24,51.29,147700.0,38.4553,38.5304,38.4478,38.4853,147700.0
2006-07-24 12:40:00,51.29,51.29,51.14,51.14,198800.0,38.4853,38.4853,38.3728,38.3728,198800.0
2006-07-24 12:50:00,51.15,51.17,51.05,51.09,233300.0,38.3803,38.3953,38.3053,38.3353,233300.0
2006-07-24 13:00:00,51.07,51.15,51.07,51.11,142000.0,38.3203,38.3803,38.3203,38.3503,142000.0
2006-07-24 13:10:00,51.11,51.65,51.05,51.55,343600.0,38.3503,38.7555,38.3053,38.6804,343600.0
2006-07-24 13:20:00,51.58,51.68,51.3,51.36,758200.0,38.7029,38.778,38.4928,38.5379,758200.0
2006-07-24 13:30:00,51.3,51.36,50.76,50.86,813700.0,38.4928,38.5379,38.0877,38.1627,813700.0
2006-07-24 13:40:00,50.82,50.86,50.4,50.72,843900.0,38.1327,38.1627,37.8175,38.0576,843900.0
2006-07-24 13:50:00,50.71,50.87,50.55,50.57,456600.0,38.0501,38.1702,37.9301,37.9451,456600.0
2006-07-24 14:00:00,50.57,50.64,50.47,50.5,489400.0,37.9451,37.9976,37.8701,37.8926,489400.0
2006-07-24 14:10:00,50.5,50.5,49.9,49.91,889100.0,37.8926,37.8926,37.4424,37.4499,889100.0
2006-07-24 14:20:00,49.91,50.02,49.73,50.01,1245100.0,37.4499,37.5324,37.3148,37.5249,1245100.0
2006-07-24 14:30:00,50.0,50.15,49.87,49.87,760500.0,37.5174,37.6299,37.4198,37.4198,760500.0
2006-07-24 14:40:00,49.86,49.97,49.81,49.9,494400.0,37.4123,37.4949,37.3748,37.4424,494400.0
2006-07-24 14:50:00,49.9,50.02,49.82,50.0,522000.0,37.4424,37.5324,37.3823,37.5174,522000.0
2006-07-24 15:00:00,49.99,50.51,49.98,50.51,497400.0,37.5099,37.9001,37.5024,37.9001,497400.0
2006-07-24 15:10:00,50.5,50.5,50.3,50.4,370800.0,37.8926,37.8926,37.7425,37.8175,370800.0
2006-07-24 15:20:00,50.44,50.67,50.4,50.66,351900.0,37.8475,38.0201,37.8175,38.0126,351900.0
2006-07-24 15:30:00,50.65,50.69,50.53,50.61,381700.0,38.0051,38.0351,37.9151,37.9751,381700.0
2006-07-24 15:40:00,50.62,50.7,50.56,50.62,233600.0,37.9826,38.0426,37.9376,37.9826,233600.0
2006-07-24 15:50:00,50.61,50.79,50.61,50.67,327100.0,37.9751,38.1102,37.9751,38.0201,327100.0
2006-07-25 09:30:00,51.65,51.65,50.66,51.04,341200.0,38.7555,38.7555,38.0126,38.2977,341200.0
2006-07-25 09:40:00,51.04,51.05,50.89,50.89,252000.0,38.2977,38.3053,38.1852,38.1852,252000.0
2006-07-25 09:50:00,50.89,50.9,50.78,50.83,382000.0,38.1852,38.1927,38.1027,38.1402,382000.0
2006-07-25 10:00:00,50.82,50.95,50.71,50.94,501300.0,38.1327,38.2302,38.0501,38.2227,501300.0
2006-07-25 10:10:00,50.94,50.95,50.74,50.74,218300.0,38.2227,38.2302,38.0726,38.0726,218300.0
2006-07-25 10:20:00,50.74,50.8,50.7,50.71,433000.0,38.0726,38.1177,38.0426,38.0501,433000.0
2006-07-25 10:30:00,50.71,50.74,50.32,50.44,316200.0,38.0501,38.0726,37.7575,37.8475,316200.0
2006-07-25 10:40:00,50.44,50.59,50.4,50.43,323500.0,37.8475,37.9601,37.8175,37.84,323500.0
2006-07-25 10:50:00,50.44,50.51,50.36,50.47,114900.0,37.8475,37.9001,37.7875,37.8701,114900.0
2006-07-25 11:00:00,50.5,50.55,50.45,50.55,75900.0,37.8926,37.9301,37.855,37.9301,75900.0
2006-07-25 11:10:00,50.57,50.57,50.45,50.47,59900.0,37.9451,37.9451,37.855,37.8701,59900.0
2006-07-25 11:20:00,50.47,50.58,50.47,50.56,94300.0,37.8701,37.9526,37.8701,37.9376,94300.0
2006-07-25 11:30:00,50.57,50.57,50.44,50.49,223000.0,37.9451,37.9451,37.8475,37.8851,223000.0
2006-07-25 11:40:00,50.48,50.53,50.45,50.46,75700.0,37.8776,37.9151,37.855,37.8625,75700.0
2006-07-25 11:50:00,50.48,50.53,50.45,50.48,73800.0,37.8776,37.9151,37.855,37.8776,73800.0
2006-07-25 12:00:00,50.48,50.5,50.45,50.5,211300.0,37.8776,37.8926,37.855,37.8926,211300.0
2006-07-25 12:10:00,50.5,50.59,50.47,50.55,91800.0,37.8926,37.9601,37.8701,37.9301,91800.0
2006-07-25 12:20:00,50.54,50.56,50.5,50.51,62400.0,37.9226,37.9376,37.8926,37.9001,62400.0
2006-07-25 12:30:00,50.51,50.59,50.5,50.57,74600.0,37.9001,37.9601,37.8926,37.9451,74600.0
2006-07-25 12:40:00,50.58,50.59,50.51,50.58,109200.0,37.9526,37.9601,37.9001,37.9526,109200.0
2006-07-25 12:50:00,50.57,50.58,50.46,50.47,86600.0,37.9451,37.9526,37.8625,37.8701,86600.0
2006-07-25 13:00:00,50.47,50.5,50.46,50.49,75300.0,37.8701,37.8926,37.8625,37.8851,75300.0
2006-07-25 13:10:00,50.5,50.58,50.49,50.57,50200.0,37.8926,37.9526,37.8851,37.9451,50200.0
2006-07-25 13:20:00,50.57,50.59,50.5,50.58,50100.0,37.9451,37.9601,37.8926,37.9526,50100.0
2006-07-25 13:30:00,50.6,50.67,50.52,50.52,97000.0,37.9676,38.0201,37.9076,37.9076,97000.0
2006-07-25 13:40:00,50.53,50.65,50.5,50.63,66700.0,37.9151,38.0051,37.8926,37.9901,66700.0
2006-07-25 13:50:00,50.64,50.64,50.55,50.6,53200.0,37.9976,37.9976,37.9301,37.9676,53200.0
2006-07-25 14:00:00,50.6,50.64,50.55,50.57,94300.0,37.9676,37.9976,37.9301,37.9451,94300.0
2006-07-25 14:10:00,50.56,50.59,50.47,50.5,261000.0,37.9376,37.9601,37.8701,37.8926,261000.0
2006-07-25 14:20:00,50.48,50.6,50.47,50.58,98100.0,37.8776,37.9676,37.8701,37.9526,98100.0
2006-07-25 14:30:00,50.57,50.63,50.53,50.57,111700.0,37.9451,37.9901,37.9151,37.9451,111700.0
2006-07-25 14:40:00,50.58,50.64,50.51,50.64,93800.0,37.9526,37.9976,37.9001,37.9976,93800.0
2006-07-25 14:50:00,50.65,50.67,50.62,50.63,108400.0,38.0051,38.0201,37.9826,37.9901,108400.0
2006-07-25 15:00:00,50.63,50.76,50.63,50.74,229300.0,37.9901,38.0877,37.9901,38.0726,229300.0
2006-07-25 15:10:00,50.73,50.9,50.64,50.87,188600.0,38.0651,38.1927,37.9976,38.1702,188600.0
2006-07-25 15:20:00,50.87,51.09,50.82,51.09,292200.0,38.1702,38.3353,38.1327,38.3353,292200.0
2006-07-25 15:30:00,51.09,51.25,51.08,51.24,307000.0,38.3353,38.4553,38.3278,38.4478,307000.0
2006-07-25 15:40:00,51.23,51.27,51.01,51.02,308900.0,38.4403,38.4703,38.2752,38.2827,308900.0
2006-07-25 15:50:00,51.02,51.05,50.8,50.84,382100.0,38.2827,38.3053,38.1177,38.1477,382100.0
2006-07-26 09:30:00,50.9,51.13,50.9,51.06,389600.0,38.1927,38.3653,38.1927,38.3128,389600.0
2006-07-26 09:40:00,51.06,51.19,51.02,51.18,600900.0,38.3128,38.4103,38.2827,38.4028,600900.0
2006-07-26 09:50:00,51.18,51.41,51.17,51.3,322900.0,38.4028,38.5754,38.3953,38.4928,322900.0
2006-07-26 10:00:00,51.32,51.33,51.21,51.21,185900.0,38.5078,38.5154,38.4253,38.4253,185900.0
2006-07-26 10:10:00,51.22,51.27,51.2,51.26,196900.0,38.4328,38.4703,38.4178,38.4628,196900.0
2006-07-26 10:20:00,51.26,51.29,51.25,51.27,111300.0,38.4628,38.4853,38.4553,38.4703,111300.0
2006-07-26 10:30:00,51.27,51.35,51.27,51.33,467700.0,38.4703,38.5304,38.4703,38.5154,467700.0
2006-07-26 10:40:00,51.32,51.36,51.28,51.32,196600.0,38.5078,38.5379,38.4778,38.5078,196600.0
2006-07-26 10:50:00,51.32,51.5,51.32,51.48,325100.0,38.5078,38.6429,38.5078,38.6279,325100.0
2006-07-26 11:00:00,51.5,51.51,51.42,51.47,243700.0,38.6429,38.6504,38.5829,38.6204,243700.0
2006-07-26 11:10:00,51.47,51.64,51.46,51.62,323200.0,38.6204,38.748,38.6129,38.733,323200.0
2006-07-26 11:20:00,51.62,51.81,51.62,51.81,318500.0,38.733,38.8755,38.733,38.8755,318500.0
2006-07-26 11:30:00,51.81,51.89,51.8,51.86,196300.0,38.8755,38.9355,38.868,38.913,196300.0
2006-07-26 11:40:00,51.87,51.87,51.78,51.84,90000.0,38.9205,38.9205,38.853,38.898,90000.0
2006-07-26 11:50:00,51.84,51.87,51.73,51.81,105000.0,38.898,38.9205,38.8155,38.8755,105000.0
2006-07-26 12:00:00,51.79,51.88,51.73,51.88,92200.0,38.8605,38.928,38.8155,38.928,92200.0
2006-07-26 12:10:00,51.87,51.91,51.84,51.87,137400.0,38.9205,38.9506,38.898,38.9205,137400.0
2006-07-26 12:20:00,51.87,51.91,51.85,51.87,148900.0,38.9205,38.9506,38.9055,38.9205,148900.0
2006-07-26 12:30:00,51.87,51.95,51.87,51.93,229600.0,38.9205,38.9806,38.9205,38.9656,229600.0
2006-07-26 12:40:00,51.94,51.94,51.87,51.87,140500.0,38.9731,38.9731,38.9205,38.9205,140500.0
2006-07-26 12:50:00,51.88,51.91,51.87,51.9,218300.0,38.928,38.9506,38.9205,38.943,218300.0
2006-07-26 13:00:00,51.9,51.92,51.88,51.91,121800.0,38.943,38.9581,38.928,38.9506,121800.0
2006-07-26 13:10:00,51.91,51.91,51.82,51.83,90600.0,38.9506,38.9506,38.883,38.8905,90600.0
2006-07-26 13:20:00,51.83,51.87,51.8,51.82,98500.0,38.8905,38.9205,38.868,38.883,98500.0
2006-07-26 13:30:00,51.82,51.85,51.8,51.84,65200.0,38.883,38.9055,38.868,38.898,65200.0
2006-07-26 13:40:00,51.84,51.87,51.81,51.86,91500.0,38.898,38.9205,38.8755,38.913,91500.0
2006-07-26 13:50:00,51.87,51.87,51.8,51.81,101900.0,38.9205,38.9205,38.868,38.8755,101900.0
2006-07-26 14:00:00,51.8,51.83,51.69,51.77,201400.0,38.868,38.8905,38.7855,38.8455,201400.0
2006-07-26 14:10:00,51.78,51.85,51.77,51.83,176900.0,38.853,38.9055,38.8455,38.8905,176900.0
2006-07-26 14:20:00,51.82,51.87,51.78,51.87,209600.0,38.883,38.9205,38.853,38.9205,209600.0
2006-07-26 14:30:00,51.87,51.95,51.86,51.92,190300.0,38.9205,38.9806,38.913,38.9581,190300.0
2006-07-26 14:40:00,51.91,51.92,51.77,51.79,261500.0,38.9506,38.9581,38.8455,38.8605,261500.0
2006-07-26 14:50:00,51.8,51.87,51.75,51.76,112300.0,38.868,38.9205,38.8305,38.838,112300.0
2006-07-26 15:00:00,51.76,51.77,51.69,51.7,104100.0,38.838,38.8455,38.7855,38.793,104100.0
2006-07-26 15:10:00,51.71,51.75,51.64,51.73,150100.0,38.8005,38.8305,38.748,38.8155,150100.0
2006-07-26 15:20:00,51.73,51.84,51.73,51.81,135800.0,38.8155,38.898,38.8155,38.8755,135800.0
2006-07-26 15:30:00,51.8,51.91,51.8,51.89,117700.0,38.868,38.9506,38.868,38.9355,117700.0
2006-07-26 15:40:00,51.89,51.9,51.79,51.84,205300.0,38.9355,38.943,38.8605,38.898,205300.0
2006-07-26 15:50:00,51.84,51.85,51.75,51.76,194900.0,38.898,38.9055,38.8305,38.838,194900.0
2006-07-27 09:30:00,51.95,51.95,51.75,51.88,84300.0,38.9806,38.9806,38.8305,38.928,84300.0
2006-07-27 09:40:00,51.89,52.07,51.88,52.02,226700.0,38.9355,39.0706,38.928,39.0331,226700.0
2006-07-27 09:50:00,52.02,52.06,51.96,52.0,87500.0,39.0331,39.0631,38.9881,39.0181,87500.0
2006-07-27 10:00:00,52.0,52.01,51.9,51.94,92100.0,39.0181,39.0256,38.943,38.9731,92100.0
2006-07-27 10:10:00,51.93,51.96,51.9,51.92,61800.0,38.9656,38.9881,38.943,38.9581,61800.0
2006-07-27 10:20:00,51.91,51.92,51.85,51.9,110100.0,38.9506,38.9581,38.9055,38.943,110100.0
2006-07-27 10:30:00,51.9,51.95,51.85,51.88,93900.0,38.943,38.9806,38.9055,38.928,93900.0
2006-07-27 10:40:00,51.92,51.98,51.89,51.91,145400.0,38.9581,39.0031,38.9355,38.9506,145400.0
2006-07-27 10:50:00,51.91,51.93,51.84,51.91,63300.0,38.9506,38.9656,38.898,38.9506,63300.0
2006-07-27 11:00:00,51.91,52.0,51.9,51.97,274500.0,38.9506,39.0181,38.943,38.9956,274500.0
2006-07-27 11:10:00,51.98,52.01,51.82,51.82,167900.0,39.0031,39.0256,38.883,38.883,167900.0
2006-07-27 11:20:00,51.83,51.86,51.79,51.8,136100.0,38.8905,38.913,38.8605,38.868,136100.0
2006-07-27 11:30:00,51.81,51.84,51.66,51.69,116100.0,38.8755,38.898,38.763,38.7855,116100.0
2006-07-27 11:40:00,51.7,51.7,51.57,51.64,95800.0,38.793,38.793,38.6954,38.748,95800.0
2006-07-27 11:50:00,51.63,51.73,51.59,51.72,78200.0,38.7405,38.8155,38.7104,38.808,78200.0
2006-07-27 12:00:00,51.73,51.8,51.71,51.77,117700.0,38.8155,38.868,38.8005,38.8455,117700.0
2006-07-27 12:10:00,51.77,51.79,51.73,51.77,31300.0,38.8455,38.8605,38.8155,38.8455,31300.0
2006-07-27 12:20:00,51.77,51.79,51.7,51.7,60900.0,38.8455,38.8605,38.793,38.793,60900.0
2006-07-27 12:30:00,51.7,51.75,51.69,51.7,36100.0,38.793,38.8305,38.7855,38.793,36100.0
2006-07-27 12:40:00,51.7,51.78,51.69,51.76,14800.0,38.793,38.853,38.7855,38.838,14800.0
2006-07-27 12:50:00,51.77,51.79,51.76,51.78,30300.0,38.8455,38.8605,38.838,38.853,30300.0
2006-07-27 13:00:00,51.79,51.8,51.76,51.77,72100.0,38.8605,38.868,38.838,38.8455,72100.0
2006-07-27 13:10:00,51.77,51.78,51.68,51.73,39900.0,38.8455,38.853,38.778,38.8155,39900.0
2006-07-27 13:20:00,51.74,51.79,51.7,51.76,31200.0,38.823,38.8605,38.793,38.838,31200.0
2006-07-27 13:30:00,51.76,51.76,51.6,51.6,90900.0,38.838,38.838,38.7179,38.7179,90900.0
2006-07-27 13:40:00,51.61,51.65,51.59,51.61,52900.0,38.7254,38.7555,38.7104,38.7254,52900.0
2006-07-27 13:50:00,51.62,51.64,51.56,51.57,132300.0,38.733,38.748,38.6879,38.6954,132300.0
2006-07-27 14:00:00,51.57,51.59,51.51,51.52,90100.0,38.6954,38.7104,38.6504,38.6579,90100.0
2006-07-27 14:10:00,51.52,51.54,51.5,51.54,117700.0,38.6579,38.6729,38.6429,38.6729,117700.0
2006-07-27 14:20:00,51.54,51.6,51.5,51.59,175500.0,38.6729,38.7179,38.6429,38.7104,175500.0
2006-07-27 14:30:00,51.6,51.6,51.5,51.57,48100.0,38.7179,38.7179,38.6429,38.6954,48100.0
2006-07-27 14:40:00,51.57,51.6,51.52,51.59,50400.0,38.6954,38.7179,38.6579,38.7104,50400.0
2006-07-27 14:50:00,51.58,51.6,51.56,51.6,77100.0,38.7029,38.7179,38.6879,38.7179,77100.0
2006-07-27 15:00:00,51.6,51.66,51.55,51.56,76500.0,38.7179,38.763,38.6804,38.6879,76500.0
2006-07-27 15:10:00,51.55,51.56,51.5,51.5,62000.0,38.6804,38.6879,38.6429,38.6429,62000.0
2006-07-27 15:20:00,51.5,51.51,51.42,51.42,124700.0,38.6429,38.6504,38.5829,38.5829,124700.0
2006-07-27 15:30:00,51.42,51.43,51.31,51.33,218000.0,38.5829,38.5904,38.5003,38.5154,218000.0
2006-07-27 15:40:00,51.34,51.35,51.27,51.32,215300.0,38.5229,38.5304,38.4703,38.5078,215300.0
2006-07-27 15:50:00,51.32,51.35,51.26,51.29,227800.0,38.5078,38.5304,38.4628,38.4853,227800.0
2006-07-28 09:30:00,51.75,51.8,51.64,51.73,157200.0,38.8305,38.868,38.748,38.8155,157200.0
2006-07-28 09:40:00,51.72,51.94,51.71,51.89,186000.0,38.808,38.9731,38.8005,38.9355,186000.0
2006-07-28 09:50:00,51.88,51.96,51.84,51.93,179000.0,38.928,38.9881,38.898,38.9656,179000.0
2006-07-28 10:00:00,51.95,51.99,51.81,51.86,206700.0,38.9806,39.0106,38.8755,38.913,206700.0
2006-07-28 10:10:00,51.86,51.94,51.79,51.89,125600.0,38.913,38.9731,38.8605,38.9355,125600.0
2006-07-28 10:20:00,51.87,51.96,51.86,51.94,204900.0,38.9205,38.9881,38.913,38.9731,204900.0
2006-07-28 10:30:00,51.95,51.96,51.9,51.94,169500.0,38.9806,38.9881,38.943,38.9731,169500.0
2006-07-28 10:40:00,51.94,51.99,51.93,51.95,156200.0,38.9731,39.0106,38.9656,38.9806,156200.0
2006-07-28 10:50:00,51.96,51.99,51.92,51.95,135100.0,38.9881,39.0106,38.9581,38.9806,135100.0
2006-07-28 11:00:00,51.96,52.01,51.95,51.99,157600.0,38.9881,39.0256,38.9806,39.0106,157600.0
2006-07-28 11:10:00,51.99,52.07,51.98,52.07,124700.0,39.0106,39.0706,39.0031,39.0706,124700.0
2006-07-28 11:20:00,52.07,52.23,52.06,52.21,151000.0,39.0706,39.1907,39.0631,39.1757,151000.0
2006-07-28 11:30:00,52.22,52.32,52.21,52.29,140700.0,39.1832,39.2582,39.1757,39.2357,140700.0
2006-07-28 11:40:00,52.29,52.3,52.22,52.22,109500.0,39.2357,39.2432,39.1832,39.1832,109500.0
2006-07-28 11:50:00,52.22,52.29,52.2,52.22,158000.0,39.1832,39.2357,39.1682,39.1832,158000.0
2006-07-28 12:00:00,52.2,52.23,52.18,52.21,106800.0,39.1682,39.1907,39.1531,39.1757,106800.0
2006-07-28 12:10:00,52.2,52.24,52.19,52.22,78200.0,39.1682,39.1982,39.1606,39.1832,78200.0
2006-07-28 12:20:00,52.22,52.25,52.18,52.2,169700.0,39.1832,39.2057,39.1531,39.1682,169700.0
2006-07-28 12:30:00,52.21,52.3,52.19,52.3,62900.0,39.1757,39.2432,39.1606,39.2432,62900.0
2006-07-28 12:40:00,52.3,52.32,52.25,52.28,44100.0,39.2432,39.2582,39.2057,39.2282,44100.0
2006-07-28 12:50:00,52.28,52.29,52.25,52.29,34600.0,39.2282,39.2357,39.2057,39.2357,34600.0
2006-07-28 13:00:00,52.3,52.31,52.26,52.29,49900.0,39.2432,39.2507,39.2132,39.2357,49900.0
2006-07-28 13:10:00,52.28,52.28,52.17,52.18,110600.0,39.2282,39.2282,39.1456,39.1531,110600.0
2006-07-28 13:20:00,52.17,52.23,52.15,52.22,45600.0,39.1456,39.1907,39.1306,39.1832,45600.0
2006-07-28 13:30:00,52.23,52.27,52.23,52.23,64000.0,39.1907,39.2207,39.1907,39.1907,64000.0
2006-07-28 13:40:00,52.23,52.24,52.18,52.22,92000.0,39.1907,39.1982,39.1531,39.1832,92000.0
2006-07-28 13:50:00,52.22,52.23,52.2,52.23,58600.0,39.1832,39.1907,39.1682,39.1907,58600.0
2006-07-28 14:00:00,52.23,52.25,52.2,52.22,31700.0,39.1907,39.2057,39.1682,39.1832,31700.0
2006-07-28 14:10:00,52.21,52.3,52.2,52.29,71900.0,39.1757,39.2432,39.1682,39.2357,71900.0
2006-07-28 14:20:00,52.3,52.34,52.28,52.33,89500.0,39.2432,39.2732,39.2282,39.2657,89500.0
2006-07-28 14:30:00,52.34,52.37,52.3,52.34,109100.0,39.2732,39.2957,39.2432,39.2732,109100.0
2006-07-28 14:40:00,52.34,52.35,52.26,52.26,87300.0,39.2732,39.2807,39.2132,39.2132,87300.0
2006-07-28 14:50:00,52.26,52.33,52.24,52.31,79000.0,39.2132,39.2657,39.1982,39.2507,79000.0
2006-07-28 15:00:00,52.3,52.31,52.28,52.31,92300.0,39.2432,39.2507,39.2282,39.2507,92300.0
2006-07-28 15:10:00,52.31,52.34,52.29,52.31,205900.0,39.2507,39.2732,39.2357,39.2507,205900.0
2006-07-28 15:20:00,52.31,52.34,52.28,52.32,143800.0,39.2507,39.2732,39.2282,39.2582,143800.0
2006-07-28 15:30:00,52.31,52.35,52.25,52.26,169700.0,39.2507,39.2807,39.2057,39.2132,169700.0
2006-07-28 15:40:00,52.26,52.35,52.26,52.3,190400.0,39.2132,39.2807,39.2132,39.2432,190400.0
2006-07-28 15:50:00,52.3,52.3,52.11,52.19,395400.0,39.2432,39.2432,39.1006,39.1606,395400.0
2006-07-31 09:30:00,51.9,52.09,51.87,52.03,136400.0,38.943,39.0856,38.9205,39.0406,136400.0
2006-07-31 09:40:00,52.04,52.1,52.0,52.01,134700.0,39.0481,39.0931,39.0181,39.0256,134700.0
2006-07-31 09:50:00,52.0,52.13,51.99,52.05,115400.0,39.0181,39.1156,39.0106,39.0556,115400.0
2006-07-31 10:00:00,52.06,52.15,52.03,52.13,86200.0,39.0631,39.1306,39.0406,39.1156,86200.0
2006-07-31 10:10:00,52.13,52.16,52.08,52.13,109100.0,39.1156,39.1381,39.0781,39.1156,109100.0
2006-07-31 10:20:00,52.13,52.15,52.1,52.12,108300.0,39.1156,39.1306,39.0931,39.1081,108300.0
2006-07-31 10:30:00,52.13,52.14,52.1,52.11,91900.0,39.1156,39.1231,39.0931,39.1006,91900.0
2006-07-31 10:40:00,52.12,52.14,51.99,52.01,141000.0,39.1081,39.1231,39.0106,39.0256,141000.0
2006-07-31 10:50:00,52.01,52.08,52.01,52.05,70100.0,39.0256,39.0781,39.0256,39.0556,70100.0
2006-07-31 11:00:00,52.06,52.08,52.03,52.04,102400.0,39.0631,39.0781,39.0406,39.0481,102400.0
2006-07-31 11:10:00,52.04,52.04,52.0,52.04,53000.0,39.0481,39.0481,39.0181,39.0481,53000.0
2006-07-31 11:20:00,52.03,52.05,52.02,52.03,72200.0,39.0406,39.0556,39.0331,39.0406,72200.0
2006-07-31 11:30:00,52.02,52.03,52.0,52.02,41700.0,39.0331,39.0406,39.0181,39.0331,41700.0
2006-07-31 11:40:00,52.03,52.04,52.01,52.02,27800.0,39.0406,39.0481,39.0256,39.0331,27800.0
2006-07-31 11:50:00,52.03,52.07,52.01,52.05,75600.0,39.0406,39.0706,39.0256,39.0556,75600.0
2006-07-31 12:00:00,52.05,52.05,52.02,52.05,76600.0,39.0556,39.0556,39.0331,39.0556,76600.0
2006-07-31 12:10:00,52.04,52.05,52.02,52.04,34400.0,39.0481,39.0556,39.0331,39.0481,34400.0
2006-07-31 12:20:00,52.03,52.07,52.03,52.07,26900.0,39.0406,39.0706,39.0406,39.0706,26900.0
2006-07-31 12:30:00,52.07,52.12,52.05,52.07,120400.0,39.0706,39.1081,39.0556,39.0706,120400.0
2006-07-31 12:40:00,52.07,52.07,52.05,52.06,55400.0,39.0706,39.0706,39.0556,39.0631,55400.0
2006-07-31 12:50:00,52.07,52.09,52.03,52.03,74000.0,39.0706,39.0856,39.0406,39.0406,74000.0
2006-07-31 13:00:00,52.03,52.09,52.03,52.09,86500.0,39.0406,39.0856,39.0406,39.0856,86500.0
2006-07-31 13:10:00,52.08,52.14,52.06,52.13,50900.0,39.0781,39.1231,39.0631,39.1156,50900.0
2006-07-31 13:20:00,52.14,52.16,52.12,52.12,44900.0,39.1231,39.1381,39.1081,39.1081,44900.0
2006-07-31 13:30:00,52.12,52.14,52.1,52.12,54200.0,39.1081,39.1231,39.0931,39.1081,54200.0
2006-07-31 13:40:00,52.12,52.16,52.11,52.13,49600.0,39.1081,39.1381,39.1006,39.1156,49600.0
2006-07-31 13:50:00,52.13,52.14,52.1,52.1,21300.0,39.1156,39.1231,39.0931,39.0931,21300.0
2006-07-31 14:00:00,52.11,52.15,52.1,52.1,38000.0,39.1006,39.1306,39.0931,39.0931,38000.0
2006-07-31 14:10:00,52.1,52.12,52.1,52.1,43500.0,39.0931,39.1081,39.0931,39.0931,43500.0
2006-07-31 14:20:00,52.1,52.19,52.1,52.18,64600.0,39.0931,39.1606,39.0931,39.1531,64600.0
2006-07-31 14:30:00,52.18,52.19,52.1,52.12,49900.0,39.1531,39.1606,39.0931,39.1081,49900.0
2006-07-31 14:40:00,52.12,52.12,52.07,52.08,97600.0,39.1081,39.1081,39.0706,39.0781,97600.0
2006-07-31 14:50:00,52.08,52.13,52.06,52.11,68900.0,39.0781,39.1156,39.0631,39.1006,68900.0
2006-07-31 15:00:00,52.11,52.17,52.06,52.14,119400.0,39.1006,39.1456,39.0631,39.1231,119400.0
2006-07-31 15:10:00,52.15,52.16,52.11,52.12,61700.0,39.1306,39.1381,39.1006,39.1081,61700.0
2006-07-31 15:20:00,52.12,52.17,52.09,52.11,74300.0,39.1081,39.1456,39.0856,39.1006,74300.0
2006-07-31 15:30:00,52.11,52.13,52.07,52.11,83400.0,39.1006,39.1156,39.0706,39.1006,83400.0
2006-07-31 15:40:00,52.1,52.17,52.06,52.11,144600.0,39.0931,39.1456,39.0631,39.1006,144600.0
2006-07-31 15:50:00,52.11,52.14,52.06,52.07,173000.0,39.1006,39.1231,39.0631,39.0706,173000.0
2006-08-01 09:30:00,51.92,52.0,51.9,51.94,89600.0,38.9581,39.0181,38.943,38.9731,89600.0
2006-08-01 09:40:00,51.94,51.94,51.8,51.91,128000.0,38.9731,38.9731,38.868,38.9506,128000.0
2006-08-01 09:50:00,51.88,51.91,51.8,51.81,62800.0,38.928,38.9506,38.868,38.8755,62800.0
2006-08-01 10:00:00,51.81,51.81,51.5,51.51,256000.0,38.8755,38.8755,38.6429,38.6504,256000.0
2006-08-01 10:10:00,51.52,51.68,51.51,51.64,111400.0,38.6579,38.778,38.6504,38.748,111400.0
2006-08-01 10:20:00,51.63,51.71,51.6,51.71,93400.0,38.7405,38.8005,38.7179,38.8005,93400.0
2006-08-01 10:30:00,51.72,51.77,51.71,51.72,83800.0,38.808,38.8455,38.8005,38.808,83800.0
2006-08-01 10:40:00,51.72,51.74,51.6,51.62,124500.0,38.808,38.823,38.7179,38.733,124500.0
2006-08-01 10:50:00,51.62,51.63,51.56,51.6,75300.0,38.733,38.7405,38.6879,38.7179,75300.0
2006-08-01 11:00:00,51.58,51.61,51.51,51.58,90300.0,38.7029,38.7254,38.6504,38.7029,90300.0
2006-08-01 11:10:00,51.56,51.66,51.55,51.64,60900.0,38.6879,38.763,38.6804,38.748,60900.0
2006-08-01 11:20:00,51.64,51.69,51.62,51.68,43300.0,38.748,38.7855,38.733,38.778,43300.0
2006-08-01 11:30:00,51.67,51.7,51.65,51.69,82200.0,38.7705,38.793,38.7555,38.7855,82200.0
2006-08-01 11:40:00,51.68,51.7,51.65,51.68,63700.0,38.778,38.793,38.7555,38.778,63700.0
2006-08-01 11:50:00,51.68,51.71,51.65,51.66,49700.0,38.778,38.8005,38.7555,38.763,49700.0
2006-08-01 12:00:00,51.66,51.7,51.62,51.64,71600.0,38.763,38.793,38.733,38.748,71600.0
2006-08-01 12:10:00,51.65,51.71,51.65,51.71,37600.0,38.7555,38.8005,38.7555,38.8005,37600.0
2006-08-01 12:20:00,51.7,51.72,51.66,51.66,62200.0,38.793,38.808,38.763,38.763,62200.0
2006-08-01 12:30:00,51.67,51.74,51.67,51.74,40600.0,38.7705,38.823,38.7705,38.823,40600.0
2006-08-01 12:40:00,51.74,51.75,51.7,51.71,60400.0,38.823,38.8305,38.793,38.8005,60400.0
2006-08-01 12:50:00,51.72,51.76,51.71,51.76,60200.0,38.808,38.838,38.8005,38.838,60200.0
2006-08-01 13:00:00,51.75,51.78,51.75,51.75,34300.0,38.8305,38.853,38.8305,38.8305,34300.0
2006-08-01 13:10:00,51.75,51.78,51.75,51.77,48600.0,38.8305,38.853,38.8305,38.8455,48600.0
2006-08-01 13:20:00,51.76,51.78,51.74,51.76,51300.0,38.838,38.853,38.823,38.838,51300.0
2006-08-01 13:30:00,51.76,51.79,51.75,51.77,26600.0,38.838,38.8605,38.8305,38.8455,26600.0
2006-08-01 13:40:00,51.77,51.87,51.77,51.86,34200.0,38.8455,38.9205,38.8455,38.913,34200.0
2006-08-01 13:50:00,51.86,51.91,51.86,51.91,49200.0,38.913,38.9506,38.913,38.9506,49200.0
2006-08-01 14:00:00,51.91,51.96,51.9,51.94,54900.0,38.9506,38.9881,38.943,38.9731,54900.0
2006-08-01 14:10:00,51.94,51.97,51.94,51.96,62200.0,38.9731,38.9956,38.9731,38.9881,62200.0
2006-08-01 14:20:00,51.96,51.99,51.94,51.96,81800.0,38.9881,39.0106,38.9731,38.9881,81800.0
2006-08-01 14:30:00,51.95,51.95,51.9,51.91,50000.0,38.9806,38.9806,38.943,38.9506,50000.0
2006-08-01 14:40:00,51.92,51.94,51.87,51.91,136400.0,38.9581,38.9731,38.9205,38.9506,136400.0
2006-08-01 14:50:00,51.9,51.96,51.88,51.95,98600.0,38.943,38.9881,38.928,38.9806,98600.0
2006-08-01 15:00:00,51.95,51.99,51.93,51.95,83200.0,38.9806,39.0106,38.9656,38.9806,83200.0
2006-08-01 15:10:00,51.95,51.96,51.9,51.92,49500.0,38.9806,38.9881,38.943,38.9581,49500.0
2006-08-01 15:20:00,51.93,51.98,51.92,51.98,53500.0,38.9656,39.0031,38.9581,39.0031,53500.0
2006-08-01 15:30:00,51.97,52.06,51.96,52.06,185800.0,38.9956,39.0631,38.9881,39.0631,185800.0
2006-08-01 15:40:00,52.06,52.18,52.05,52.15,164700.0,39.0631,39.1531,39.0556,39.1306,164700.0
2006-08-01 15:50:00,52.16,52.16,52.02,52.07,147400.0,39.1381,39.1381,39.0331,39.0706,147400.0
2006-08-02 09:30:00,52.0,52.12,51.94,52.0,128000.0,39.0181,39.1081,38.9731,39.0181,128000.0
2006-08-02 09:40:00,52.0,52.07,51.94,51.97,114400.0,39.0181,39.0706,38.9731,38.9956,114400.0
2006-08-02 09:50:00,51.95,52.09,51.94,52.01,109100.0,38.9806,39.0856,38.9731,39.0256,109100.0
2006-08-02 10:00:00,52.01,52.05,51.81,51.82,180900.0,39.0256,39.0556,38.8755,38.883,180900.0
2006-08-02 10:10:00,51.82,51.92,51.78,51.82,105600.0,38.883,38.9581,38.853,38.883,105600.0
2006-08-02 10:20:00,51.82,51.98,51.82,51.96,75700.0,38.883,39.0031,38.883,38.9881,75700.0
2006-08-02 10:30:00,51.96,51.96,51.88,51.92,57700.0,38.9881,38.9881,38.928,38.9581,57700.0
2006-08-02 10:40:00,51.9,51.92,51.8,51.8,79200.0,38.943,38.9581,38.868,38.868,79200.0
2006-08-02 10:50:00,51.8,51.9,51.8,51.88,54000.0,38.868,38.943,38.868,38.928,54000.0
2006-08-02 11:00:00,51.89,51.9,51.84,51.85,58700.0,38.9355,38.943,38.898,38.9055,58700.0
2006-08-02 11:10:00,51.85,52.0,51.85,52.0,86500.0,38.9055,39.0181,38.9055,39.0181,86500.0
2006-08-02 11:20:00,52.01,52.02,51.94,51.94,106600.0,39.0256,39.0331,38.9731,38.9731,106600.0
2006-08-02 11:30:00,51.94,51.99,51.91,51.92,91700.0,38.9731,39.0106,38.9506,38.9581,91700.0
2006-08-02 11:40:00,51.93,51.98,51.92,51.96,99300.0,38.9656,39.0031,38.9581,38.9881,99300.0
2006-08-02 11:50:00,51.95,52.09,51.93,52.08,123500.0,38.9806,39.0856,38.9656,39.0781,123500.0
2006-08-02 12:00:00,52.08,52.15,52.01,52.15,83400.0,39.0781,39.1306,39.0256,39.1306,83400.0
2006-08-02 12:10:00,52.13,52.13,51.97,52.03,105300.0,39.1156,39.1156,38.9956,39.0406,105300.0
2006-08-02 12:20:00,52.02,52.02,51.95,51.99,56200.0,39.0331,39.0331,38.9806,39.0106,56200.0
2006-08-02 12:30:00,51.98,51.98,51.95,51.97,57000.0,39.0031,39.0031,38.9806,38.9956,57000.0
2006-08-02 12:40:00,51.97,52.01,51.95,51.98,66600.0,38.9956,39.0256,38.9806,39.0031,66600.0
2006-08-02 12:50:00,51.98,52.01,51.95,51.99,120000.0,39.0031,39.0256,38.9806,39.0106,120000.0
2006-08-02 13:00:00,51.99,52.02,51.95,51.96,32400.0,39.0106,39.0331,38.9806,38.9881,32400.0
2006-08-02 13:10:00,51.95,51.97,51.94,51.95,55600.0,38.9806,38.9956,38.9731,38.9806,55600.0
2006-08-02 13:20:00,51.96,51.97,51.92,51.93,122200.0,38.9881,38.9956,38.9581,38.9656,122200.0
2006-08-02 13:30:00,51.93,51.96,51.9,51.91,86700.0,38.9656,38.9881,38.943,38.9506,86700.0
2006-08-02 13:40:00,51.91,51.94,51.9,51.93,48400.0,38.9506,38.9731,38.943,38.9656,48400.0
2006-08-02 13:50:00,51.93,51.96,51.9,51.9,75600.0,38.9656,38.9881,38.943,38.943,75600.0
2006-08-02 14:00:00,51.91,51.99,51.88,51.95,87300.0,38.9506,39.0106,38.928,38.9806,87300.0
2006-08-02 14:10:00,51.95,51.95,51.86,51.9,116500.0,38.9806,38.9806,38.913,38.943,116500.0
2006-08-02 14:20:00,51.9,51.9,51.79,51.81,120900.0,38.943,38.943,38.8605,38.8755,120900.0
2006-08-02 14:30:00,51.8,51.83,51.72,51.76,116200.0,38.868,38.8905,38.808,38.838,116200.0
2006-08-02 14:40:00,51.76,51.8,51.7,51.78,80900.0,38.838,38.868,38.793,38.853,80900.0
2006-08-02 14:50:00,51.76,51.79,51.7,51.75,81900.0,38.838,38.8605,38.793,38.8305,81900.0
2006-08-02 15:00:00,51.75,51.75,51.6,51.66,145600.0,38.8305,38.8305,38.7179,38.763,145600.0
2006-08-02 15:10:00,51.66,51.69,51.57,51.65,119100.0,38.763,38.7855,38.6954,38.7555,119100.0
2006-08-02 15:20:00,51.64,51.75,51.62,51.65,115000.0,38.748,38.8305,38.733,38.7555,115000.0
2006-08-02 15:30:00,51.66,51.72,51.61,51.67,262500.0,38.763,38.808,38.7254,38.7705,262500.0
2006-08-02 15:40:00,51.68,51.79,51.68,51.79,158500.0,38.778,38.8605,38.778,38.8605,158500.0
2006-08-02 15:50:00,51.79,51.8,51.74,51.77,211400.0,38.8605,38.868,38.823,38.8455,211400.0
2006-08-03 09:30:00,51.4,51.65,51.4,51.55,193500.0,38.5679,38.7555,38.5679,38.6804,193500.0
2006-08-03 09:40:00,51.56,51.64,51.52,51.6,80600.0,38.6879,38.748,38.6579,38.7179,80600.0
2006-08-03 09:50:00,51.6,51.69,51.56,51.66,91100.0,38.7179,38.7855,38.6879,38.763,91100.0
2006-08-03 10:00:00,51.66,51.7,51.6,51.68,89100.0,38.763,38.793,38.7179,38.778,89100.0
2006-08-03 10:10:00,51.68,51.7,51.55,51.6,193300.0,38.778,38.793,38.6804,38.7179,193300.0
2006-08-03 10:20:00,51.6,51.62,51.54,51.57,112000.0,38.7179,38.733,38.6729,38.6954,112000.0
2006-08-03 10:30:00,51.55,51.61,51.55,51.61,55200.0,38.6804,38.7254,38.6804,38.7254,55200.0
2006-08-03 10:40:00,51.6,51.66,51.6,51.64,63300.0,38.7179,38.763,38.7179,38.748,63300.0
2006-08-03 10:50:00,51.64,51.7,51.63,51.7,34500.0,38.748,38.793,38.7405,38.793,34500.0
2006-08-03 11:00:00,51.7,51.79,51.69,51.76,122600.0,38.793,38.8605,38.7855,38.838,122600.0
2006-08-03 11:10:00,51.76,51.76,51.69,51.71,53000.0,38.838,38.838,38.7855,38.8005,53000.0
2006-08-03 11:20:00,51.7,51.7,51.66,51.7,25600.0,38.793,38.793,38.763,38.793,25600.0
2006-08-03 11:30:00,51.7,51.72,51.64,51.65,51700.0,38.793,38.808,38.748,38.7555,51700.0
2006-08-03 11:40:00,51.65,51.7,51.64,51.64,19800.0,38.7555,38.793,38.748,38.748,19800.0
2006-08-03 11:50:00,51.65,51.7,51.64,51.69,30800.0,38.7555,38.793,38.748,38.7855,30800.0
2006-08-03 12:00:00,51.7,51.78,51.69,51.77,48500.0,38.793,38.853,38.7855,38.8455,48500.0
2006-08-03 12:10:00,51.78,51.79,51.75,51.76,27300.0,38.853,38.8605,38.8305,38.838,27300.0
2006-08-03 12:20:00,51.76,51.78,51.75,51.76,31900.0,38.838,38.853,38.8305,38.838,31900.0
2006-08-03 12:30:00,51.75,51.83,51.75,51.82,57700.0,38.8305,38.8905,38.8305,38.883,57700.0
2006-08-03 12:40:00,51.81,51.82,51.78,51.81,30600.0,38.8755,38.883,38.853,38.8755,30600.0
2006-08-03 12:50:00,51.81,51.83,51.8,51.82,63100.0,38.8755,38.8905,38.868,38.883,63100.0
2006-08-03 13:00:00,51.83,51.94,51.82,51.88,65800.0,38.8905,38.9731,38.883,38.928,65800.0
2006-08-03 13:10:00,51.89,51.94,51.87,51.91,105300.0,38.9355,38.9731,38.9205,38.9506,105300.0
2006-08-03 13:20:00,51.89,51.96,51.88,51.9,139900.0,38.9355,38.9881,38.928,38.943,139900.0
2006-08-03 13:30:00,51.9,51.94,51.89,51.94,31000.0,38.943,38.9731,38.9355,38.9731,31000.0
2006-08-03 13:40:00,51.94,52.08,51.93,52.06,80600.0,38.9731,39.0781,38.9656,39.0631,80600.0
2006-08-03 13:50:00,52.06,52.19,52.05,52.16,99000.0,39.0631,39.1606,39.0556,39.1381,99000.0
2006-08-03 14:00:00,52.17,52.23,52.15,52.18,98800.0,39.1456,39.1907,39.1306,39.1531,98800.0
2006-08-03 14:10:00,52.17,52.18,52.08,52.11,79600.0,39.1456,39.1531,39.0781,39.1006,79600.0
2006-08-03 14:20:00,52.11,52.13,52.06,52.11,49600.0,39.1006,39.1156,39.0631,39.1006,49600.0
2006-08-03 14:30:00,52.11,52.12,52.06,52.12,34800.0,39.1006,39.1081,39.0631,39.1081,34800.0
2006-08-03 14:40:00,52.12,52.13,52.06,52.09,72800.0,39.1081,39.1156,39.0631,39.0856,72800.0
2006-08-03 14:50:00,52.08,52.23,52.07,52.22,83000.0,39.0781,39.1907,39.0706,39.1832,83000.0
2006-08-03 15:00:00,52.21,52.22,52.15,52.17,45800.0,39.1757,39.1832,39.1306,39.1456,45800.0
2006-08-03 15:10:00,52.17,52.18,52.09,52.18,53700.0,39.1456,39.1531,39.0856,39.1531,53700.0
2006-08-03 15:20:00,52.17,52.18,52.08,52.18,68500.0,39.1456,39.1531,39.0781,39.1531,68500.0
2006-08-03 15:30:00,52.18,52.23,52.17,52.18,120600.0,39.1531,39.1907,39.1456,39.1531,120600.0
2006-08-03 15:40:00,52.18,52.21,52.13,52.15,97500.0,39.1531,39.1757,39.1156,39.1306,97500.0
2006-08-03 15:50:00,52.15,52.15,52.08,52.1,97300.0,39.1306,39.1306,39.0781,39.0931,97300.0
2006-08-04 09:30:00,52.38,52.59,52.32,52.54,200400.0,39.3032,39.4608,39.2582,39.4233,200400.0
2006-08-04 09:40:00,52.53,52.85,52.53,52.71,198500.0,39.4158,39.6559,39.4158,39.5508,198500.0
2006-08-04 09:50:00,52.69,52.73,52.6,52.69,217200.0,39.5358,39.5658,39.4683,39.5358,217200.0
2006-08-04 10:00:00,52.69,52.78,52.66,52.66,184300.0,39.5358,39.6034,39.5133,39.5133,184300.0
2006-08-04 10:10:00,52.68,52.75,52.63,52.72,173100.0,39.5283,39.5808,39.4908,39.5583,173100.0
2006-08-04 10:20:00,52.72,52.78,52.69,52.76,98600.0,39.5583,39.6034,39.5358,39.5883,98600.0
2006-08-04 10:30:00,52.76,52.87,52.76,52.87,87400.0,39.5883,39.6709,39.5883,39.6709,87400.0
2006-08-04 10:40:00,52.88,52.9,52.8,52.82,211500.0,39.6784,39.6934,39.6184,39.6334,211500.0
2006-08-04 10:50:00,52.83,52.93,52.75,52.86,122500.0,39.6409,39.7159,39.5808,39.6634,122500.0
2006-08-04 11:00:00,52.87,52.92,52.77,52.8,51500.0,39.6709,39.7084,39.5959,39.6184,51500.0
2006-08-04 11:10:00,52.8,52.81,52.74,52.8,66300.0,39.6184,39.6259,39.5733,39.6184,66300.0
2006-08-04 11:20:00,52.81,52.87,52.78,52.79,59500.0,39.6259,39.6709,39.6034,39.6109,59500.0
2006-08-04 11:30:00,52.81,52.85,52.68,52.68,73100.0,39.6259,39.6559,39.5283,39.5283,73100.0
2006-08-04 11:40:00,52.7,52.7,52.6,52.61,59900.0,39.5433,39.5433,39.4683,39.4758,59900.0
2006-08-04 11:50:00,52.62,52.75,52.52,52.57,199700.0,39.4833,39.5808,39.4083,39.4458,199700.0
2006-08-04 12:00:00,52.56,52.65,52.55,52.61,82700.0,39.4383,39.5058,39.4308,39.4758,82700.0
2006-08-04 12:10:00,52.62,52.68,52.55,52.55,131600.0,39.4833,39.5283,39.4308,39.4308,131600.0
2006-08-04 12:20:00,52.55,52.65,52.54,52.65,102100.0,39.4308,39.5058,39.4233,39.5058,102100.0
2006-08-04 12:30:00,52.65,52.67,52.61,52.62,67000.0,39.5058,39.5208,39.4758,39.4833,67000.0
2006-08-04 12:40:00,52.62,52.69,52.6,52.68,90800.0,39.4833,39.5358,39.4683,39.5283,90800.0
2006-08-04 12:50:00,52.68,52.68,52.57,52.58,36000.0,39.5283,39.5283,39.4458,39.4533,36000.0
2006-08-04 13:00:00,52.57,52.58,52.51,52.51,51500.0,39.4458,39.4533,39.4008,39.4008,51500.0
2006-08-04 13:10:00,52.5,52.51,52.29,52.35,92500.0,39.3933,39.4008,39.2357,39.2807,92500.0
2006-08-04 13:20:00,52.35,52.35,52.23,52.27,41700.0,39.2807,39.2807,39.1907,39.2207,41700.0
2006-08-04 13:30:00,52.24,52.25,52.1,52.11,58700.0,39.1982,39.2057,39.0931,39.1006,58700.0
2006-08-04 13:40:00,52.1,52.16,52.09,52.12,108700.0,39.0931,39.1381,39.0856,39.1081,108700.0
2006-08-04 13:50:00,52.12,52.19,52.09,52.17,114200.0,39.1081,39.1606,39.0856,39.1456,114200.0
2006-08-04 14:00:00,52.17,52.26,52.12,52.2,57500.0,39.1456,39.2132,39.1081,39.1682,57500.0
2006-08-04 14:10:00,52.21,52.24,52.14,52.19,72100.0,39.1757,39.1982,39.1231,39.1606,72100.0
2006-08-04 14:20:00,52.19,52.22,52.09,52.14,76300.0,39.1606,39.1832,39.0856,39.1231,76300.0
2006-08-04 14:30:00,52.12,52.18,52.1,52.16,39400.0,39.1081,39.1531,39.0931,39.1381,39400.0
2006-08-04 14:40:00,52.16,52.16,52.08,52.13,30500.0,39.1381,39.1381,39.0781,39.1156,30500.0
2006-08-04 14:50:00,52.13,52.13,52.0,52.01,57400.0,39.1156,39.1156,39.0181,39.0256,57400.0
2006-08-04 15:00:00,52.01,52.1,52.0,52.09,50800.0,39.0256,39.0931,39.0181,39.0856,50800.0
2006-08-04 15:10:00,52.12,52.14,52.08,52.09,55600.0,39.1081,39.1231,39.0781,39.0856,55600.0
2006-08-04 15:20:00,52.1,52.23,52.03,52.19,58300.0,39.0931,39.1907,39.0406,39.1606,58300.0
2006-08-04 15:30:00,52.2,52.22,52.09,52.16,75600.0,39.1682,39.1832,39.0856,39.1381,75600.0
2006-08-04 15:40:00,52.15,52.23,52.15,52.23,74600.0,39.1306,39.1907,39.1306,39.1907,74600.0
2006-08-04 15:50:00,52.23,52.28,52.17,52.27,130100.0,39.1907,39.2282,39.1456,39.2207,130100.0
2006-08-07 09:30:00,51.97,52.23,51.91,52.23,244400.0,38.9956,39.1907,38.9506,39.1907,244400.0
2006-08-07 09:40:00,52.21,52.34,52.05,52.27,230500.0,39.1757,39.2732,39.0556,39.2207,230500.0
2006-08-07 09:50:00,52.27,52.5,52.25,52.49,126400.0,39.2207,39.3933,39.2057,39.3858,126400.0
2006-08-07 10:00:00,52.49,52.51,52.37,52.46,121600.0,39.3858,39.4008,39.2957,39.3632,121600.0
2006-08-07 10:10:00,52.45,52.49,52.4,52.49,59500.0,39.3557,39.3858,39.3182,39.3858,59500.0
2006-08-07 10:20:00,52.49,52.5,52.35,52.35,73400.0,39.3858,39.3933,39.2807,39.2807,73400.0
2006-08-07 10:30:00,52.37,52.37,52.23,52.23,66400.0,39.2957,39.2957,39.1907,39.1907,66400.0
2006-08-07 10:40:00,52.23,52.36,52.23,52.34,63200.0,39.1907,39.2882,39.1907,39.2732,63200.0
2006-08-07 10:50:00,52.34,52.38,52.2,52.2,31900.0,39.2732,39.3032,39.1682,39.1682,31900.0
2006-08-07 11:00:00,52.2,52.23,52.18,52.23,56500.0,39.1682,39.1907,39.1531,39.1907,56500.0
2006-08-07 11:10:00,52.23,52.25,52.17,52.19,55800.0,39.1907,39.2057,39.1456,39.1606,55800.0
2006-08-07 11:20:00,52.19,52.21,52.17,52.19,48500.0,39.1606,39.1757,39.1456,39.1606,48500.0
2006-08-07 11:30:00,52.19,52.23,52.15,52.23,77700.0,39.1606,39.1907,39.1306,39.1907,77700.0
2006-08-07 11:40:00,52.22,52.24,52.2,52.2,35800.0,39.1832,39.1982,39.1682,39.1682,35800.0
2006-08-07 11:50:00,52.2,52.21,52.17,52.2,63900.0,39.1682,39.1757,39.1456,39.1682,63900.0
2006-08-07 12:00:00,52.2,52.22,52.12,52.12,34200.0,39.1682,39.1832,39.1081,39.1081,34200.0
2006-08-07 12:10:00,52.12,52.13,52.09,52.12,43900.0,39.1081,39.1156,39.0856,39.1081,43900.0
2006-08-07 12:20:00,52.12,52.21,52.12,52.2,64400.0,39.1081,39.1757,39.1081,39.1682,64400.0
2006-08-07 12:30:00,52.2,52.23,52.2,52.22,44200.0,39.1682,39.1907,39.1682,39.1832,44200.0
2006-08-07 12:40:00,52.22,52.36,52.22,52.28,50100.0,39.1832,39.2882,39.1832,39.2282,50100.0
2006-08-07 12:50:00,52.28,52.28,52.24,52.26,49900.0,39.2282,39.2282,39.1982,39.2132,49900.0
2006-08-07 13:00:00,52.26,52.33,52.25,52.29,30400.0,39.2132,39.2657,39.2057,39.2357,30400.0
2006-08-07 13:10:00,52.3,52.35,52.29,52.3,27200.0,39.2432,39.2807,39.2357,39.2432,27200.0
2006-08-07 13:20:00,52.3,52.33,52.25,52.3,85000.0,39.2432,39.2657,39.2057,39.2432,85000.0
2006-08-07 13:30:00,52.3,52.38,52.29,52.29,52500.0,39.2432,39.3032,39.2357,39.2357,52500.0
2006-08-07 13:40:00,52.3,52.3,52.25,52.26,26400.0,39.2432,39.2432,39.2057,39.2132,26400.0
2006-08-07 13:50:00,52.29,52.29,52.21,52.26,286400.0,39.2357,39.2357,39.1757,39.2132,286400.0
2006-08-07 14:00:00,52.25,52.26,52.07,52.09,182200.0,39.2057,39.2132,39.0706,39.0856,182200.0
2006-08-07 14:10:00,52.1,52.17,52.09,52.17,29400.0,39.0931,39.1456,39.0856,39.1456,29400.0
2006-08-07 14:20:00,52.17,52.21,52.13,52.13,51700.0,39.1456,39.1757,39.1156,39.1156,51700.0
2006-08-07 14:30:00,52.14,52.17,52.13,52.14,42300.0,39.1231,39.1456,39.1156,39.1231,42300.0
2006-08-07 14:40:00,52.16,52.16,52.11,52.13,26800.0,39.1381,39.1381,39.1006,39.1156,26800.0
2006-08-07 14:50:00,52.14,52.15,52.11,52.13,46000.0,39.1231,39.1306,39.1006,39.1156,46000.0
2006-08-07 15:00:00,52.14,52.14,52.02,52.07,122500.0,39.1231,39.1231,39.0331,39.0706,122500.0
2006-08-07 15:10:00,52.06,52.11,52.01,52.03,50500.0,39.0631,39.1006,39.0256,39.0406,50500.0
2006-08-07 15:20:00,52.04,52.08,51.94,51.94,141800.0,39.0481,39.0781,38.9731,38.9731,141800.0
2006-08-07 15:30:00,51.94,52.04,51.94,52.03,106700.0,38.9731,39.0481,38.9731,39.0406,106700.0
2006-08-07 15:40:00,52.03,52.1,51.99,52.09,99900.0,39.0406,39.0931,39.0106,39.0856,99900.0
2006-08-07 15:50:00,52.1,52.16,52.07,52.12,188300.0,39.0931,39.1381,39.0706,39.1081,188300.0
2006-08-08 09:30:00,52.3,52.38,52.23,52.36,228700.0,39.2432,39.3032,39.1907,39.2882,228700.0
2006-08-08 09:40:00,52.38,52.46,52.37,52.45,184700.0,39.3032,39.3632,39.2957,39.3557,184700.0
2006-08-08 09:50:00,52.45,52.57,52.45,52.55,294900.0,39.3557,39.4458,39.3557,39.4308,294900.0
2006-08-08 10:00:00,52.56,52.56,52.45,52.5,162400.0,39.4383,39.4383,39.3557,39.3933,162400.0
2006-08-08 10:10:00,52.5,52.54,52.44,52.45,165200.0,39.3933,39.4233,39.3482,39.3557,165200.0
2006-08-08 10:20:00,52.44,52.47,52.41,52.45,62500.0,39.3482,39.3707,39.3257,39.3557,62500.0
2006-08-08 10:30:00,52.45,52.49,52.43,52.47,49500.0,39.3557,39.3858,39.3407,39.3707,49500.0
2006-08-08 10:40:00,52.47,52.5,52.45,52.46,74100.0,39.3707,39.3933,39.3557,39.3632,74100.0
2006-08-08 10:50:00,52.46,52.48,52.43,52.46,123800.0,39.3632,39.3783,39.3407,39.3632,123800.0
2006-08-08 11:00:00,52.46,52.49,52.45,52.49,141000.0,39.3632,39.3858,39.3557,39.3858,141000.0
2006-08-08 11:10:00,52.48,52.52,52.46,52.51,97300.0,39.3783,39.4083,39.3632,39.4008,97300.0
2006-08-08 11:20:00,52.52,52.6,52.51,52.57,66200.0,39.4083,39.4683,39.4008,39.4458,66200.0
2006-08-08 11:30:00,52.56,52.6,52.55,52.59,51400.0,39.4383,39.4683,39.4308,39.4608,51400.0
2006-08-08 11:40:00,52.58,52.66,52.57,52.64,95900.0,39.4533,39.5133,39.4458,39.4983,95900.0
2006-08-08 11:50:00,52.63,52.63,52.6,52.63,38500.0,39.4908,39.4908,39.4683,39.4908,38500.0
2006-08-08 12:00:00,52.64,52.65,52.6,52.6,39500.0,39.4983,39.5058,39.4683,39.4683,39500.0
2006-08-08 12:10:00,52.6,52.62,52.6,52.61,41000.0,39.4683,39.4833,39.4683,39.4758,41000.0
2006-08-08 12:20:00,52.61,52.61,52.55,52.55,60700.0,39.4758,39.4758,39.4308,39.4308,60700.0
2006-08-08 12:30:00,52.56,52.61,52.55,52.61,71200.0,39.4383,39.4758,39.4308,39.4758,71200.0
2006-08-08 12:40:00,52.62,52.7,52.61,52.7,82000.0,39.4833,39.5433,39.4758,39.5433,82000.0
2006-08-08 12:50:00,52.7,52.75,52.68,52.69,78100.0,39.5433,39.5808,39.5283,39.5358,78100.0
2006-08-08 13:00:00,52.7,52.7,52.68,52.68,47700.0,39.5433,39.5433,39.5283,39.5283,47700.0
2006-08-08 13:10:00,52.68,52.71,52.66,52.67,99400.0,39.5283,39.5508,39.5133,39.5208,99400.0
2006-08-08 13:20:00,52.67,52.71,52.66,52.67,58600.0,39.5208,39.5508,39.5133,39.5208,58600.0
2006-08-08 13:30:00,52.67,52.68,52.64,52.64,40700.0,39.5208,39.5283,39.4983,39.4983,40700.0
2006-08-08 13:40:00,52.64,52.68,52.6,52.67,78900.0,39.4983,39.5283,39.4683,39.5208,78900.0
2006-08-08 13:50:00,52.67,52.71,52.63,52.67,112200.0,39.5208,39.5508,39.4908,39.5208,112200.0
2006-08-08 14:00:00,52.67,52.74,52.67,52.68,113800.0,39.5208,39.5733,39.5208,39.5283,113800.0
2006-08-08 14:10:00,52.68,52.99,52.59,52.94,289300.0,39.5283,39.7609,39.4608,39.7234,289300.0
2006-08-08 14:20:00,52.95,53.0,52.4,52.55,490000.0,39.7309,39.7684,39.3182,39.4308,490000.0
2006-08-08 14:30:00,52.54,52.59,52.48,52.55,199500.0,39.4233,39.4608,39.3783,39.4308,199500.0
2006-08-08 14:40:00,52.55,52.71,52.52,52.55,166400.0,39.4308,39.5508,39.4083,39.4308,166400.0
2006-08-08 14:50:00,52.55,52.6,52.41,52.42,127100.0,39.4308,39.4683,39.3257,39.3332,127100.0
2006-08-08 15:00:00,52.41,52.5,52.3,52.34,113700.0,39.3257,39.3933,39.2432,39.2732,113700.0
2006-08-08 15:10:00,52.34,52.34,52.18,52.18,95900.0,39.2732,39.2732,39.1531,39.1531,95900.0
2006-08-08 15:20:00,52.17,52.18,52.08,52.11,236300.0,39.1456,39.1531,39.0781,39.1006,236300.0
2006-08-08 15:30:00,52.1,52.19,51.97,52.16,182900.0,39.0931,39.1606,38.9956,39.1381,182900.0
2006-08-08 15:40:00,52.16,52.28,52.16,52.27,163200.0,39.1381,39.2282,39.1381,39.2207,163200.0
2006-08-08 15:50:00,52.25,52.31,52.21,52.25,199400.0,39.2057,39.2507,39.1757,39.2057,199400.0
2006-08-09 09:30:00,52.32,52.53,52.3,52.45,196500.0,39.2582,39.4158,39.2432,39.3557,196500.0
2006-08-09 09:40:00,52.48,52.5,52.31,52.4,93600.0,39.3783,39.3933,39.2507,39.3182,93600.0
2006-08-09 09:50:00,52.4,52.41,52.26,52.28,78100.0,39.3182,39.3257,39.2132,39.2282,78100.0
2006-08-09 10:00:00,52.28,52.43,52.25,52.34,79800.0,39.2282,39.3407,39.2057,39.2732,79800.0
2006-08-09 10:10:00,52.32,52.33,52.24,52.26,61000.0,39.2582,39.2657,39.1982,39.2132,61000.0
2006-08-09 10:20:00,52.25,52.31,52.23,52.25,107400.0,39.2057,39.2507,39.1907,39.2057,107400.0
2006-08-09 10:30:00,52.26,52.3,52.18,52.21,71600.0,39.2132,39.2432,39.1531,39.1757,71600.0
2006-08-09 10:40:00,52.2,52.21,52.14,52.2,73100.0,39.1682,39.1757,39.1231,39.1682,73100.0
2006-08-09 10:50:00,52.2,52.24,52.13,52.15,44500.0,39.1682,39.1982,39.1156,39.1306,44500.0
2006-08-09 11:00:00,52.14,52.23,52.14,52.22,78700.0,39.1231,39.1907,39.1231,39.1832,78700.0
2006-08-09 11:10:00,52.22,52.25,52.15,52.22,137700.0,39.1832,39.2057,39.1306,39.1832,137700.0
2006-08-09 11:20:00,52.22,52.24,52.15,52.16,101800.0,39.1832,39.1982,39.1306,39.1381,101800.0
2006-08-09 11:30:00,52.16,52.21,52.15,52.19,70000.0,39.1381,39.1757,39.1306,39.1606,70000.0
2006-08-09 11:40:00,52.18,52.27,52.17,52.24,71400.0,39.1531,39.2207,39.1456,39.1982,71400.0
2006-08-09 11:50:00,52.25,52.25,52.13,52.14,98300.0,39.2057,39.2057,39.1156,39.1231,98300.0
2006-08-09 12:00:00,52.13,52.16,52.12,52.15,630900.0,39.1156,39.1381,39.1081,39.1306,630900.0
2006-08-09 12:10:00,52.15,52.16,52.12,52.15,84000.0,39.1306,39.1381,39.1081,39.1306,84000.0
2006-08-09 12:20:00,52.15,52.16,52.12,52.15,64700.0,39.1306,39.1381,39.1081,39.1306,64700.0
2006-08-09 12:30:00,52.14,52.16,52.14,52.15,41200.0,39.1231,39.1381,39.1231,39.1306,41200.0
2006-08-09 12:40:00,52.14,52.15,52.11,52.11,41100.0,39.1231,39.1306,39.1006,39.1006,41100.0
2006-08-09 12:50:00,52.11,52.12,52.05,52.09,176700.0,39.1006,39.1081,39.0556,39.0856,176700.0
2006-08-09 13:00:00,52.09,52.16,52.06,52.15,73400.0,39.0856,39.1381,39.0631,39.1306,73400.0
2006-08-09 13:10:00,52.16,52.16,52.08,52.09,112700.0,39.1381,39.1381,39.0781,39.0856,112700.0
2006-08-09 13:20:00,52.09,52.17,52.07,52.12,93600.0,39.0856,39.1456,39.0706,39.1081,93600.0
2006-08-09 13:30:00,52.13,52.18,52.11,52.15,84100.0,39.1156,39.1531,39.1006,39.1306,84100.0
2006-08-09 13:40:00,52.15,52.21,52.15,52.21,36800.0,39.1306,39.1757,39.1306,39.1757,36800.0
2006-08-09 13:50:00,52.21,52.22,52.15,52.15,80500.0,39.1757,39.1832,39.1306,39.1306,80500.0
2006-08-09 14:00:00,52.15,52.24,52.15,52.21,69400.0,39.1306,39.1982,39.1306,39.1757,69400.0
2006-08-09 14:10:00,52.21,52.21,52.13,52.17,107800.0,39.1757,39.1757,39.1156,39.1456,107800.0
2006-08-09 14:20:00,52.17,52.21,52.15,52.18,115700.0,39.1456,39.1757,39.1306,39.1531,115700.0
2006-08-09 14:30:00,52.19,52.21,52.15,52.2,66300.0,39.1606,39.1757,39.1306,39.1682,66300.0
2006-08-09 14:40:00,52.19,52.2,52.1,52.13,136500.0,39.1606,39.1682,39.0931,39.1156,136500.0
2006-08-09 14:50:00,52.12,52.13,52.09,52.11,202700.0,39.1081,39.1156,39.0856,39.1006,202700.0
2006-08-09 15:00:00,52.11,52.14,52.08,52.12,110600.0,39.1006,39.1231,39.0781,39.1081,110600.0
2006-08-09 15:10:00,52.11,52.15,52.1,52.13,102300.0,39.1006,39.1306,39.0931,39.1156,102300.0
2006-08-09 15:20:00,52.12,52.13,52.09,52.1,152300.0,39.1081,39.1156,39.0856,39.0931,152300.0
2006-08-09 15:30:00,52.09,52.11,52.04,52.05,185600.0,39.0856,39.1006,39.0481,39.0556,185600.0
2006-08-09 15:40:00,52.05,52.09,52.02,52.06,147900.0,39.0556,39.0856,39.0331,39.0631,147900.0
2006-08-09 15:50:00,52.06,52.07,52.03,52.05,217400.0,39.0631,39.0706,39.0406,39.0556,217400.0
2006-08-10 09:30:00,52.06,52.06,51.9,51.92,208000.0,39.0631,39.0631,38.943,38.9581,208000.0
2006-08-10 09:40:00,51.91,51.93,51.8,51.81,250000.0,38.9506,38.9656,38.868,38.8755,250000.0
2006-08-10 09:50:00,51.8,51.93,51.79,51.88,162300.0,38.868,38.9656,38.8605,38.928,162300.0
2006-08-10 10:00:00,51.88,51.98,51.78,51.78,147600.0,38.928,39.0031,38.853,38.853,147600.0
2006-08-10 10:10:00,51.79,51.82,51.67,51.73,132500.0,38.8605,38.883,38.7705,38.8155,132500.0
2006-08-10 10:20:00,51.73,51.84,51.62,51.84,96000.0,38.8155,38.898,38.733,38.898,96000.0
2006-08-10 10:30:00,51.84,51.9,51.84,51.89,88300.0,38.898,38.943,38.898,38.9355,88300.0
2006-08-10 10:40:00,51.88,51.95,51.82,51.84,93400.0,38.928,38.9806,38.883,38.898,93400.0
2006-08-10 10:50:00,51.85,51.92,51.8,51.89,41600.0,38.9055,38.9581,38.868,38.9355,41600.0
2006-08-10 11:00:00,51.91,51.97,51.89,51.95,104200.0,38.9506,38.9956,38.9355,38.9806,104200.0
2006-08-10 11:10:00,51.95,52.0,51.94,51.98,113400.0,38.9806,39.0181,38.9731,39.0031,113400.0
2006-08-10 11:20:00,52.0,52.0,51.93,51.95,109100.0,39.0181,39.0181,38.9656,38.9806,109100.0
2006-08-10 11:30:00,51.96,51.97,51.86,51.88,54700.0,38.9881,38.9956,38.913,38.928,54700.0
2006-08-10 11:40:00,51.88,51.92,51.84,51.85,61900.0,38.928,38.9581,38.898,38.9055,61900.0
2006-08-10 11:50:00,51.85,51.9,51.85,51.87,102700.0,38.9055,38.943,38.9055,38.9205,102700.0
2006-08-10 12:00:00,51.87,51.9,51.8,51.82,96400.0,38.9205,38.943,38.868,38.883,96400.0
2006-08-10 12:10:00,51.81,51.88,51.8,51.83,70300.0,38.8755,38.928,38.868,38.8905,70300.0
2006-08-10 12:20:00,51.84,51.86,51.81,51.83,74300.0,38.898,38.913,38.8755,38.8905,74300.0
2006-08-10 12:30:00,51.83,51.85,51.81,51.83,46800.0,38.8905,38.9055,38.8755,38.8905,46800.0
2006-08-10 12:40:00,51.83,51.83,51.79,51.79,47300.0,38.8905,38.8905,38.8605,38.8605,47300.0
2006-08-10 12:50:00,51.79,51.86,51.76,51.84,34000.0,38.8605,38.913,38.838,38.898,34000.0
2006-08-10 13:00:00,51.84,51.87,51.8,51.81,37800.0,38.898,38.9205,38.868,38.8755,37800.0
2006-08-10 13:10:00,51.8,51.85,51.8,51.82,50400.0,38.868,38.9055,38.868,38.883,50400.0
2006-08-10 13:20:00,51.82,51.84,51.78,51.81,32700.0,38.883,38.898,38.853,38.8755,32700.0
2006-08-10 13:30:00,51.81,51.91,51.79,51.91,38700.0,38.8755,38.9506,38.8605,38.9506,38700.0
2006-08-10 13:40:00,51.91,51.98,51.87,51.95,66400.0,38.9506,39.0031,38.9205,38.9806,66400.0
2006-08-10 13:50:00,51.95,51.99,51.9,51.92,45600.0,38.9806,39.0106,38.943,38.9581,45600.0
2006-08-10 14:00:00,51.92,52.07,51.92,52.06,120400.0,38.9581,39.0706,38.9581,39.0631,120400.0
2006-08-10 14:10:00,52.04,52.05,51.98,51.99,63300.0,39.0481,39.0556,39.0031,39.0106,63300.0
2006-08-10 14:20:00,51.98,51.99,51.92,51.99,53800.0,39.0031,39.0106,38.9581,39.0106,53800.0
2006-08-10 14:30:00,51.98,51.99,51.89,51.9,45900.0,39.0031,39.0106,38.9355,38.943,45900.0
2006-08-10 14:40:00,51.91,51.96,51.81,51.81,130200.0,38.9506,38.9881,38.8755,38.8755,130200.0
2006-08-10 14:50:00,51.81,51.87,51.8,51.87,71900.0,38.8755,38.9205,38.868,38.9205,71900.0
2006-08-10 15:00:00,51.86,51.93,51.85,51.89,92100.0,38.913,38.9656,38.9055,38.9355,92100.0
2006-08-10 15:10:00,51.9,51.98,51.87,51.97,82400.0,38.943,39.0031,38.9205,38.9956,82400.0
2006-08-10 15:20:00,51.97,52.01,51.95,51.96,121500.0,38.9956,39.0256,38.9806,38.9881,121500.0
2006-08-10 15:30:00,51.96,52.02,51.95,52.0,112200.0,38.9881,39.0331,38.9806,39.0181,112200.0
2006-08-10 15:40:00,51.99,52.06,51.94,51.98,141000.0,39.0106,39.0631,38.9731,39.0031,141000.0
2006-08-10 15:50:00,51.98,51.99,51.91,51.97,227400.0,39.0031,39.0106,38.9506,38.9956,227400.0
2006-08-11 09:30:00,51.65,51.88,51.65,51.85,187500.0,38.7555,38.928,38.7555,38.9055,187500.0
2006-08-11 09:40:00,51.85,51.89,51.75,51.8,104800.0,38.9055,38.9355,38.8305,38.868,104800.0
2006-08-11 09:50:00,51.81,51.81,51.65,51.65,151100.0,38.8755,38.8755,38.7555,38.7555,151100.0
2006-08-11 10:00:00,51.63,51.71,51.61,51.65,134300.0,38.7405,38.8005,38.7254,38.7555,134300.0
2006-08-11 10:10:00,51.65,51.66,51.58,51.61,115500.0,38.7555,38.763,38.7029,38.7254,115500.0
2006-08-11 10:20:00,51.61,51.68,51.6,51.63,135900.0,38.7254,38.778,38.7179,38.7405,135900.0
2006-08-11 10:30:00,51.62,51.65,51.6,51.61,102800.0,38.733,38.7555,38.7179,38.7254,102800.0
2006-08-11 10:40:00,51.6,51.61,51.58,51.59,54400.0,38.7179,38.7254,38.7029,38.7104,54400.0
2006-08-11 10:50:00,51.58,51.58,51.54,51.54,64100.0,38.7029,38.7029,38.6729,38.6729,64100.0
2006-08-11 11:00:00,51.54,51.54,51.49,51.54,133500.0,38.6729,38.6729,38.6354,38.6729,133500.0
2006-08-11 11:10:00,51.53,51.56,51.51,51.52,102900.0,38.6654,38.6879,38.6504,38.6579,102900.0
2006-08-11 11:20:00,51.51,51.52,51.46,51.46,74800.0,38.6504,38.6579,38.6129,38.6129,74800.0
2006-08-11 11:30:00,51.46,51.47,51.43,51.43,125500.0,38.6129,38.6204,38.5904,38.5904,125500.0
2006-08-11 11:40:00,51.43,51.43,51.35,51.35,204200.0,38.5904,38.5904,38.5304,38.5304,204200.0
2006-08-11 11:50:00,51.35,51.37,51.35,51.35,250200.0,38.5304,38.5454,38.5304,38.5304,250200.0
2006-08-11 12:00:00,51.35,51.43,51.35,51.41,150700.0,38.5304,38.5904,38.5304,38.5754,150700.0
2006-08-11 12:10:00,51.41,51.45,51.41,51.45,55100.0,38.5754,38.6054,38.5754,38.6054,55100.0
2006-08-11 12:20:00,51.46,51.49,51.45,51.49,46500.0,38.6129,38.6354,38.6054,38.6354,46500.0
2006-08-11 12:30:00,51.49,51.52,51.48,51.52,82900.0,38.6354,38.6579,38.6279,38.6579,82900.0
2006-08-11 12:40:00,51.52,51.54,51.47,51.48,59300.0,38.6579,38.6729,38.6204,38.6279,59300.0
2006-08-11 12:50:00,51.47,51.48,51.42,51.43,317200.0,38.6204,38.6279,38.5829,38.5904,317200.0
2006-08-11 13:00:00,51.43,51.43,51.33,51.34,259400.0,38.5904,38.5904,38.5154,38.5229,259400.0
2006-08-11 13:10:00,51.34,51.37,51.23,51.23,98300.0,38.5229,38.5454,38.4403,38.4403,98300.0
2006-08-11 13:20:00,51.22,51.28,51.19,51.28,60500.0,38.4328,38.4778,38.4103,38.4778,60500.0
2006-08-11 13:30:00,51.28,51.38,51.28,51.37,88400.0,38.4778,38.5529,38.4778,38.5454,88400.0
2006-08-11 13:40:00,51.37,51.4,51.35,51.4,34500.0,38.5454,38.5679,38.5304,38.5679,34500.0
2006-08-11 13:50:00,51.4,51.51,51.4,51.47,75100.0,38.5679,38.6504,38.5679,38.6204,75100.0
2006-08-11 14:00:00,51.48,51.57,51.48,51.52,51000.0,38.6279,38.6954,38.6279,38.6579,51000.0
2006-08-11 14:10:00,51.52,51.54,51.47,51.5,33800.0,38.6579,38.6729,38.6204,38.6429,33800.0
2006-08-11 14:20:00,51.52,51.53,51.43,51.44,49900.0,38.6579,38.6654,38.5904,38.5979,49900.0
2006-08-11 14:30:00,51.43,51.51,51.42,51.51,84900.0,38.5904,38.6504,38.5829,38.6504,84900.0
2006-08-11 14:40:00,51.51,51.56,51.49,51.51,54400.0,38.6504,38.6879,38.6354,38.6504,54400.0
2006-08-11 14:50:00,51.52,51.56,51.52,51.55,41900.0,38.6579,38.6879,38.6579,38.6804,41900.0
2006-08-11 15:00:00,51.55,51.62,51.55,51.58,112100.0,38.6804,38.733,38.6804,38.7029,112100.0
2006-08-11 15:10:00,51.57,51.63,51.56,51.61,108700.0,38.6954,38.7405,38.6879,38.7254,108700.0
2006-08-11 15:20:00,51.62,51.76,51.6,51.76,78100.0,38.733,38.838,38.7179,38.838,78100.0
2006-08-11 15:30:00,51.76,51.84,51.73,51.81,150600.0,38.838,38.898,38.8155,38.8755,150600.0
2006-08-11 15:40:00,51.8,51.85,51.79,51.81,78100.0,38.868,38.9055,38.8605,38.8755,78100.0
2006-08-11 15:50:00,51.82,51.86,51.79,51.8,132200.0,38.883,38.913,38.8605,38.868,132200.0
2006-08-14 09:30:00,52.15,52.16,51.99,52.04,165900.0,39.1306,39.1381,39.0106,39.0481,165900.0
2006-08-14 09:40:00,52.04,52.06,51.92,51.92,101300.0,39.0481,39.0631,38.9581,38.9581,101300.0
2006-08-14 09:50:00,51.93,51.93,51.86,51.92,92300.0,38.9656,38.9656,38.913,38.9581,92300.0
2006-08-14 10:00:00,51.93,52.03,51.93,52.01,142100.0,38.9656,39.0406,38.9656,39.0256,142100.0
2006-08-14 10:10:00,52.01,52.02,51.93,51.93,67700.0,39.0256,39.0331,38.9656,38.9656,67700.0
2006-08-14 10:20:00,51.92,51.97,51.91,51.96,105400.0,38.9581,38.9956,38.9506,38.9881,105400.0
2006-08-14 10:30:00,51.96,51.97,51.92,51.93,109900.0,38.9881,38.9956,38.9581,38.9656,109900.0
2006-08-14 10:40:00,51.93,51.96,51.93,51.95,133500.0,38.9656,38.9881,38.9656,38.9806,133500.0
2006-08-14 10:50:00,51.95,51.98,51.94,51.94,42800.0,38.9806,39.0031,38.9731,38.9731,42800.0
2006-08-14 11:00:00,51.94,52.08,51.94,52.04,120800.0,38.9731,39.0781,38.9731,39.0481,120800.0
2006-08-14 11:10:00,52.02,52.1,52.02,52.05,87200.0,39.0331,39.0931,39.0331,39.0556,87200.0
2006-08-14 11:20:00,52.06,52.06,51.97,51.98,63100.0,39.0631,39.0631,38.9956,39.0031,63100.0
2006-08-14 11:30:00,51.98,52.0,51.95,51.96,114600.0,39.0031,39.0181,38.9806,38.9881,114600.0
2006-08-14 11:40:00,51.95,52.01,51.95,52.0,49800.0,38.9806,39.0256,38.9806,39.0181,49800.0
2006-08-14 11:50:00,52.0,52.05,51.99,52.02,81800.0,39.0181,39.0556,39.0106,39.0331,81800.0
2006-08-14 12:00:00,52.04,52.05,51.99,52.03,73400.0,39.0481,39.0556,39.0106,39.0406,73400.0
2006-08-14 12:10:00,52.03,52.1,52.03,52.1,76600.0,39.0406,39.0931,39.0406,39.0931,76600.0
2006-08-14 12:20:00,52.1,52.13,52.07,52.12,81700.0,39.0931,39.1156,39.0706,39.1081,81700.0
2006-08-14 12:30:00,52.12,52.17,52.12,52.16,113900.0,39.1081,39.1456,39.1081,39.1381,113900.0
2006-08-14 12:40:00,52.15,52.17,52.12,52.14,59700.0,39.1306,39.1456,39.1081,39.1231,59700.0
2006-08-14 12:50:00,52.15,52.16,52.12,52.13,24600.0,39.1306,39.1381,39.1081,39.1156,24600.0
2006-08-14 13:00:00,52.12,52.13,52.1,52.12,23000.0,39.1081,39.1156,39.0931,39.1081,23000.0
2006-08-14 13:10:00,52.1,52.17,52.1,52.14,46400.0,39.0931,39.1456,39.0931,39.1231,46400.0
2006-08-14 13:20:00,52.16,52.16,52.12,52.15,42500.0,39.1381,39.1381,39.1081,39.1306,42500.0
2006-08-14 13:30:00,52.15,52.2,52.14,52.2,39600.0,39.1306,39.1682,39.1231,39.1682,39600.0
2006-08-14 13:40:00,52.2,52.2,52.15,52.2,43500.0,39.1682,39.1682,39.1306,39.1682,43500.0
2006-08-14 13:50:00,52.2,52.2,52.12,52.16,64100.0,39.1682,39.1682,39.1081,39.1381,64100.0
2006-08-14 14:00:00,52.15,52.18,52.07,52.07,53000.0,39.1306,39.1531,39.0706,39.0706,53000.0
2006-08-14 14:10:00,52.07,52.07,52.0,52.01,29100.0,39.0706,39.0706,39.0181,39.0256,29100.0
2006-08-14 14:20:00,52.01,52.05,51.98,52.05,54200.0,39.0256,39.0556,39.0031,39.0556,54200.0
2006-08-14 14:30:00,52.06,52.09,51.99,52.06,34000.0,39.0631,39.0856,39.0106,39.0631,34000.0
2006-08-14 14:40:00,52.05,52.05,51.98,51.99,50100.0,39.0556,39.0556,39.0031,39.0106,50100.0
2006-08-14 14:50:00,52.0,52.0,51.9,51.92,71100.0,39.0181,39.0181,38.943,38.9581,71100.0
2006-08-14 15:00:00,51.91,51.92,51.8,51.84,114000.0,38.9506,38.9581,38.868,38.898,114000.0
2006-08-14 15:10:00,51.84,51.86,51.76,51.76,182300.0,38.898,38.913,38.838,38.838,182300.0
2006-08-14 15:20:00,51.76,51.85,51.76,51.79,179100.0,38.838,38.9055,38.838,38.8605,179100.0
2006-08-14 15:30:00,51.78,51.85,51.74,51.81,96800.0,38.853,38.9055,38.823,38.8755,96800.0
2006-08-14 15:40:00,51.81,51.85,51.8,51.81,77400.0,38.8755,38.9055,38.868,38.8755,77400.0
2006-08-14 15:50:00,51.82,51.85,51.8,51.84,104200.0,38.883,38.9055,38.868,38.898,104200.0
2006-08-15 09:30:00,52.42,52.46,52.12,52.26,168100.0,39.3332,39.3632,39.1081,39.2132,168100.0
2006-08-15 09:40:00,52.27,52.4,52.25,52.32,107900.0,39.2207,39.3182,39.2057,39.2582,107900.0
2006-08-15 09:50:00,52.31,52.53,52.31,52.53,109800.0,39.2507,39.4158,39.2507,39.4158,109800.0
2006-08-15 10:00:00,52.52,52.65,52.5,52.61,137600.0,39.4083,39.5058,39.3933,39.4758,137600.0
2006-08-15 10:10:00,52.61,52.68,52.58,52.58,129800.0,39.4758,39.5283,39.4533,39.4533,129800.0
2006-08-15 10:20:00,52.59,52.6,52.5,52.53,87200.0,39.4608,39.4683,39.3933,39.4158,87200.0
2006-08-15 10:30:00,52.53,52.6,52.45,52.58,96500.0,39.4158,39.4683,39.3557,39.4533,96500.0
2006-08-15 10:40:00,52.6,52.69,52.56,52.69,238900.0,39.4683,39.5358,39.4383,39.5358,238900.0
2006-08-15 10:50:00,52.69,52.79,52.68,52.78,109300.0,39.5358,39.6109,39.5283,39.6034,109300.0
2006-08-15 11:00:00,52.78,52.95,52.7,52.94,134500.0,39.6034,39.7309,39.5433,39.7234,134500.0
2006-08-15 11:10:00,52.94,52.97,52.82,52.82,112300.0,39.7234,39.7459,39.6334,39.6334,112300.0
2006-08-15 11:20:00,52.83,52.84,52.75,52.76,112400.0,39.6409,39.6484,39.5808,39.5883,112400.0
2006-08-15 11:30:00,52.76,52.78,52.68,52.75,60400.0,39.5883,39.6034,39.5283,39.5808,60400.0
2006-08-15 11:40:00,52.75,52.75,52.71,52.73,33100.0,39.5808,39.5808,39.5508,39.5658,33100.0
2006-08-15 11:50:00,52.72,52.77,52.68,52.69,40300.0,39.5583,39.5959,39.5283,39.5358,40300.0
2006-08-15 12:00:00,52.69,52.72,52.66,52.67,82800.0,39.5358,39.5583,39.5133,39.5208,82800.0
2006-08-15 12:10:00,52.68,52.74,52.67,52.69,105800.0,39.5283,39.5733,39.5208,39.5358,105800.0
2006-08-15 12:20:00,52.69,52.7,52.61,52.63,50000.0,39.5358,39.5433,39.4758,39.4908,50000.0
2006-08-15 12:30:00,52.65,52.65,52.57,52.58,119700.0,39.5058,39.5058,39.4458,39.4533,119700.0
2006-08-15 12:40:00,52.56,52.61,52.56,52.6,24900.0,39.4383,39.4758,39.4383,39.4683,24900.0
2006-08-15 12:50:00,52.59,52.65,52.59,52.62,26800.0,39.4608,39.5058,39.4608,39.4833,26800.0
2006-08-15 13:00:00,52.62,52.62,52.52,52.52,47100.0,39.4833,39.4833,39.4083,39.4083,47100.0
2006-08-15 13:10:00,52.51,52.51,52.4,52.42,44600.0,39.4008,39.4008,39.3182,39.3332,44600.0
2006-08-15 13:20:00,52.43,52.56,52.42,52.5,37000.0,39.3407,39.4383,39.3332,39.3933,37000.0
2006-08-15 13:30:00,52.49,52.55,52.46,52.48,37600.0,39.3858,39.4308,39.3632,39.3783,37600.0
2006-08-15 13:40:00,52.47,52.48,52.4,52.42,22900.0,39.3707,39.3783,39.3182,39.3332,22900.0
2006-08-15 13:50:00,52.42,52.43,52.39,52.41,28100.0,39.3332,39.3407,39.3107,39.3257,28100.0
2006-08-15 14:00:00,52.41,52.49,52.36,52.47,42500.0,39.3257,39.3858,39.2882,39.3707,42500.0
2006-08-15 14:10:00,52.47,52.58,52.47,52.54,51000.0,39.3707,39.4533,39.3707,39.4233,51000.0
2006-08-15 14:20:00,52.55,52.6,52.51,52.55,78000.0,39.4308,39.4683,39.4008,39.4308,78000.0
2006-08-15 14:30:00,52.56,52.66,52.56,52.61,58500.0,39.4383,39.5133,39.4383,39.4758,58500.0
2006-08-15 14:40:00,52.61,52.68,52.59,52.66,33400.0,39.4758,39.5283,39.4608,39.5133,33400.0
2006-08-15 14:50:00,52.66,52.68,52.62,52.66,38000.0,39.5133,39.5283,39.4833,39.5133,38000.0
2006-08-15 15:00:00,52.65,52.7,52.65,52.7,59000.0,39.5058,39.5433,39.5058,39.5433,59000.0
2006-08-15 15:10:00,52.7,52.8,52.7,52.8,85800.0,39.5433,39.6184,39.5433,39.6184,85800.0
2006-08-15 15:20:00,52.81,52.87,52.77,52.78,98900.0,39.6259,39.6709,39.5959,39.6034,98900.0
2006-08-15 15:30:00,52.77,52.79,52.72,52.79,110200.0,39.5959,39.6109,39.5583,39.6109,110200.0
2006-08-15 15:40:00,52.79,52.82,52.76,52.8,233200.0,39.6109,39.6334,39.5883,39.6184,233200.0
2006-08-15 15:50:00,52.79,52.85,52.79,52.8,363600.0,39.6109,39.6559,39.6109,39.6184,363600.0
2006-08-16 09:30:00,52.81,52.94,52.75,52.94,166700.0,39.6259,39.7234,39.5808,39.7234,166700.0
2006-08-16 09:40:00,52.95,52.99,52.81,52.83,82600.0,39.7309,39.7609,39.6259,39.6409,82600.0
2006-08-16 09:50:00,52.82,52.92,52.75,52.92,78700.0,39.6334,39.7084,39.5808,39.7084,78700.0
2006-08-16 10:00:00,52.94,52.98,52.91,52.98,68500.0,39.7234,39.7534,39.7009,39.7534,68500.0
2006-08-16 10:10:00,52.97,53.0,52.97,52.97,122500.0,39.7459,39.7684,39.7459,39.7459,122500.0
2006-08-16 10:20:00,52.98,52.99,52.94,52.96,51900.0,39.7534,39.7609,39.7234,39.7384,51900.0
2006-08-16 10:30:00,52.95,53.01,52.94,52.97,76300.0,39.7309,39.7759,39.7234,39.7459,76300.0
2006-08-16 10:40:00,52.97,53.03,52.97,53.01,39700.0,39.7459,39.7909,39.7459,39.7759,39700.0
2006-08-16 10:50:00,53.01,53.03,53.0,53.0,35600.0,39.7759,39.7909,39.7684,39.7684,35600.0
2006-08-16 11:00:00,53.0,53.02,52.98,52.99,67000.0,39.7684,39.7834,39.7534,39.7609,67000.0
2006-08-16 11:10:00,52.98,52.98,52.93,52.93,53900.0,39.7534,39.7534,39.7159,39.7159,53900.0
2006-08-16 11:20:00,52.93,52.94,52.9,52.9,60800.0,39.7159,39.7234,39.6934,39.6934,60800.0
2006-08-16 11:30:00,52.91,52.96,52.9,52.9,62100.0,39.7009,39.7384,39.6934,39.6934,62100.0
2006-08-16 11:40:00,52.9,52.95,52.9,52.93,29100.0,39.6934,39.7309,39.6934,39.7159,29100.0
2006-08-16 11:50:00,52.93,52.94,52.9,52.9,52300.0,39.7159,39.7234,39.6934,39.6934,52300.0
2006-08-16 12:00:00,52.91,52.91,52.85,52.91,76200.0,39.7009,39.7009,39.6559,39.7009,76200.0
2006-08-16 12:10:00,52.91,52.96,52.9,52.96,65500.0,39.7009,39.7384,39.6934,39.7384,65500.0
2006-08-16 12:20:00,52.96,53.01,52.95,53.01,72700.0,39.7384,39.7759,39.7309,39.7759,72700.0
2006-08-16 12:30:00,53.0,53.07,53.0,53.07,63600.0,39.7684,39.821,39.7684,39.821,63600.0
2006-08-16 12:40:00,53.07,53.13,53.07,53.12,74500.0,39.821,39.866,39.821,39.8585,74500.0
2006-08-16 12:50:00,53.12,53.14,53.08,53.1,88500.0,39.8585,39.8735,39.8285,39.8435,88500.0
2006-08-16 13:00:00,53.1,53.1,53.05,53.06,38500.0,39.8435,39.8435,39.8059,39.8135,38500.0
2006-08-16 13:10:00,53.07,53.12,52.99,53.01,61500.0,39.821,39.8585,39.7609,39.7759,61500.0
2006-08-16 13:20:00,53.0,53.07,53.0,53.0,50700.0,39.7684,39.821,39.7684,39.7684,50700.0
2006-08-16 13:30:00,53.0,53.0,52.97,52.97,53400.0,39.7684,39.7684,39.7459,39.7459,53400.0
2006-08-16 13:40:00,52.98,52.99,52.95,52.96,59200.0,39.7534,39.7609,39.7309,39.7384,59200.0
2006-08-16 13:50:00,52.96,52.97,52.95,52.96,38500.0,39.7384,39.7459,39.7309,39.7384,38500.0
2006-08-16 14:00:00,52.96,52.97,52.93,52.94,62400.0,39.7384,39.7459,39.7159,39.7234,62400.0
2006-08-16 14:10:00,52.94,52.95,52.92,52.92,158700.0,39.7234,39.7309,39.7084,39.7084,158700.0
2006-08-16 14:20:00,52.93,52.93,52.9,52.92,39400.0,39.7159,39.7159,39.6934,39.7084,39400.0
2006-08-16 14:30:00,52.92,53.0,52.91,53.0,155600.0,39.7084,39.7684,39.7009,39.7684,155600.0
2006-08-16 14:40:00,53.0,53.02,52.99,53.0,130800.0,39.7684,39.7834,39.7609,39.7684,130800.0
2006-08-16 14:50:00,53.01,53.08,53.0,53.04,43300.0,39.7759,39.8285,39.7684,39.7984,43300.0
2006-08-16 15:00:00,53.05,53.07,53.02,53.07,35600.0,39.8059,39.821,39.7834,39.821,35600.0
2006-08-16 15:10:00,53.06,53.07,53.0,53.03,58000.0,39.8135,39.821,39.7684,39.7909,58000.0
2006-08-16 15:20:00,53.04,53.08,53.03,53.04,62600.0,39.7984,39.8285,39.7909,39.7984,62600.0
2006-08-16 15:30:00,53.04,53.1,53.04,53.07,134300.0,39.7984,39.8435,39.7984,39.821,134300.0
2006-08-16 15:40:00,53.07,53.08,53.03,53.04,102000.0,39.821,39.8285,39.7909,39.7984,102000.0
2006-08-16 15:50:00,53.03,53.06,53.01,53.02,173800.0,39.7909,39.8135,39.7759,39.7834,173800.0
2006-08-17 09:30:00,52.98,53.02,52.91,52.92,37800.0,39.7534,39.7834,39.7009,39.7084,37800.0
2006-08-17 09:40:00,52.9,52.93,52.83,52.89,66200.0,39.6934,39.7159,39.6409,39.6859,66200.0
2006-08-17 09:50:00,52.9,52.9,52.75,52.81,50600.0,39.6934,39.6934,39.5808,39.6259,50600.0
2006-08-17 10:00:00,52.82,52.92,52.8,52.88,72200.0,39.6334,39.7084,39.6184,39.6784,72200.0
2006-08-17 10:10:00,52.87,52.95,52.86,52.91,46600.0,39.6709,39.7309,39.6634,39.7009,46600.0
2006-08-17 10:20:00,52.91,52.94,52.89,52.9,38200.0,39.7009,39.7234,39.6859,39.6934,38200.0
2006-08-17 10:30:00,52.89,52.93,52.83,52.83,49800.0,39.6859,39.7159,39.6409,39.6409,49800.0
2006-08-17 10:40:00,52.84,52.92,52.82,52.92,60100.0,39.6484,39.7084,39.6334,39.7084,60100.0
2006-08-17 10:50:00,52.95,52.96,52.91,52.96,55000.0,39.7309,39.7384,39.7009,39.7384,55000.0
2006-08-17 11:00:00,52.96,52.97,52.94,52.96,70500.0,39.7384,39.7459,39.7234,39.7384,70500.0
2006-08-17 11:10:00,52.94,53.05,52.94,53.05,78800.0,39.7234,39.8059,39.7234,39.8059,78800.0
2006-08-17 11:20:00,53.05,53.08,53.03,53.06,24100.0,39.8059,39.8285,39.7909,39.8135,24100.0
2006-08-17 11:30:00,53.06,53.09,53.03,53.05,41700.0,39.8135,39.836,39.7909,39.8059,41700.0
2006-08-17 11:40:00,53.05,53.09,53.05,53.08,43200.0,39.8059,39.836,39.8059,39.8285,43200.0
2006-08-17 11:50:00,53.08,53.13,53.04,53.13,48900.0,39.8285,39.866,39.7984,39.866,48900.0
2006-08-17 12:00:00,53.11,53.11,53.07,53.1,48700.0,39.851,39.851,39.821,39.8435,48700.0
2006-08-17 12:10:00,53.09,53.2,53.09,53.2,40200.0,39.836,39.9185,39.836,39.9185,40200.0
2006-08-17 12:20:00,53.19,53.32,53.19,53.29,97000.0,39.911,40.0085,39.911,39.986,97000.0
2006-08-17 12:30:00,53.32,53.33,53.29,53.33,63300.0,40.0085,40.016,39.986,40.016,63300.0
2006-08-17 12:40:00,53.32,53.38,53.32,53.38,54500.0,40.0085,40.0536,40.0085,40.0536,54500.0
2006-08-17 12:50:00,53.36,53.43,53.34,53.42,47700.0,40.0386,40.0911,40.0235,40.0836,47700.0
2006-08-17 13:00:00,53.43,53.5,53.42,53.5,149000.0,40.0911,40.1436,40.0836,40.1436,149000.0
2006-08-17 13:10:00,53.49,53.51,53.47,53.49,204700.0,40.1361,40.1511,40.1211,40.1361,204700.0
2006-08-17 13:20:00,53.48,53.49,53.42,53.43,23600.0,40.1286,40.1361,40.0836,40.0911,23600.0
2006-08-17 13:30:00,53.43,53.44,53.41,53.41,23300.0,40.0911,40.0986,40.0761,40.0761,23300.0
2006-08-17 13:40:00,53.41,53.42,53.4,53.41,36300.0,40.0761,40.0836,40.0686,40.0761,36300.0
2006-08-17 13:50:00,53.41,53.72,53.4,53.41,190800.0,40.0761,40.3087,40.0686,40.0761,190800.0
2006-08-17 14:00:00,53.42,53.44,53.4,53.41,153500.0,40.0836,40.0986,40.0686,40.0761,153500.0
2006-08-17 14:10:00,53.41,53.47,53.38,53.45,269700.0,40.0761,40.1211,40.0536,40.1061,269700.0
2006-08-17 14:20:00,53.45,53.47,53.42,53.46,61900.0,40.1061,40.1211,40.0836,40.1136,61900.0
2006-08-17 14:30:00,53.46,53.49,53.44,53.49,77300.0,40.1136,40.1361,40.0986,40.1361,77300.0
2006-08-17 14:40:00,53.48,53.49,53.45,53.47,46700.0,40.1286,40.1361,40.1061,40.1211,46700.0
2006-08-17 14:50:00,53.46,53.5,53.45,53.47,149500.0,40.1136,40.1436,40.1061,40.1211,149500.0
2006-08-17 15:00:00,53.47,53.48,53.43,53.48,73600.0,40.1211,40.1286,40.0911,40.1286,73600.0
2006-08-17 15:10:00,53.47,53.55,53.46,53.54,65300.0,40.1211,40.1811,40.1136,40.1736,65300.0
2006-08-17 15:20:00,53.54,53.6,53.5,53.56,114000.0,40.1736,40.2186,40.1436,40.1886,114000.0
2006-08-17 15:30:00,53.56,53.6,53.56,53.57,152000.0,40.1886,40.2186,40.1886,40.1961,152000.0
2006-08-17 15:40:00,53.58,53.6,53.45,53.46,270700.0,40.2036,40.2186,40.1061,40.1136,270700.0
2006-08-17 15:50:00,53.46,53.53,53.43,53.51,111200.0,40.1136,40.1661,40.0911,40.1511,111200.0
2006-08-18 09:30:00,53.53,53.53,53.39,53.46,460000.0,40.1661,40.1661,40.0611,40.1136,460000.0
2006-08-18 09:40:00,53.47,53.51,53.4,53.42,96900.0,40.1211,40.1511,40.0686,40.0836,96900.0
2006-08-18 09:50:00,53.43,53.43,53.21,53.24,91100.0,40.0911,40.0911,39.926,39.9485,91100.0
2006-08-18 10:00:00,53.25,53.36,53.21,53.36,61300.0,39.956,40.0386,39.926,40.0386,61300.0
2006-08-18 10:10:00,53.35,53.43,53.35,53.38,43000.0,40.0311,40.0911,40.0311,40.0536,43000.0
2006-08-18 10:20:00,53.35,53.36,53.25,53.26,33700.0,40.0311,40.0386,39.956,39.9635,33700.0
2006-08-18 10:30:00,53.27,53.29,53.25,53.27,64300.0,39.971,39.986,39.956,39.971,64300.0
2006-08-18 10:40:00,53.29,53.38,53.28,53.34,51000.0,39.986,40.0536,39.9785,40.0235,51000.0
2006-08-18 10:50:00,53.35,53.42,53.33,53.35,64200.0,40.0311,40.0836,40.016,40.0311,64200.0
2006-08-18 11:00:00,53.35,53.49,53.34,53.49,69600.0,40.0311,40.1361,40.0235,40.1361,69600.0
2006-08-18 11:10:00,53.48,53.5,53.44,53.46,42000.0,40.1286,40.1436,40.0986,40.1136,42000.0
2006-08-18 11:20:00,53.45,53.46,53.38,53.38,29700.0,40.1061,40.1136,40.0536,40.0536,29700.0
2006-08-18 11:30:00,53.37,53.37,53.28,53.32,63300.0,40.0461,40.0461,39.9785,40.0085,63300.0
2006-08-18 11:40:00,53.31,53.35,53.28,53.28,56600.0,40.001,40.0311,39.9785,39.9785,56600.0
2006-08-18 11:50:00,53.28,53.31,53.25,53.25,60900.0,39.9785,40.001,39.956,39.956,60900.0
2006-08-18 12:00:00,53.25,53.26,53.22,53.23,217200.0,39.956,39.9635,39.9335,39.941,217200.0
2006-08-18 12:10:00,53.22,53.24,53.2,53.2,36100.0,39.9335,39.9485,39.9185,39.9185,36100.0
2006-08-18 12:20:00,53.2,53.33,53.2,53.31,44500.0,39.9185,40.016,39.9185,40.001,44500.0
2006-08-18 12:30:00,53.31,53.31,53.24,53.25,23000.0,40.001,40.001,39.9485,39.956,23000.0
2006-08-18 12:40:00,53.25,53.3,53.22,53.28,35100.0,39.956,39.9935,39.9335,39.9785,35100.0
2006-08-18 12:50:00,53.28,53.29,53.25,53.29,33600.0,39.9785,39.986,39.956,39.986,33600.0
2006-08-18 13:00:00,53.28,53.29,53.24,53.26,32600.0,39.9785,39.986,39.9485,39.9635,32600.0
2006-08-18 13:10:00,53.25,53.27,53.24,53.27,14300.0,39.956,39.971,39.9485,39.971,14300.0
2006-08-18 13:20:00,53.28,53.31,53.24,53.24,28900.0,39.9785,40.001,39.9485,39.9485,28900.0
2006-08-18 13:30:00,53.24,53.28,53.23,53.28,35600.0,39.9485,39.9785,39.941,39.9785,35600.0
2006-08-18 13:40:00,53.28,53.33,53.25,53.25,19500.0,39.9785,40.016,39.956,39.956,19500.0
2006-08-18 13:50:00,53.26,53.26,53.23,53.23,33800.0,39.9635,39.9635,39.941,39.941,33800.0
2006-08-18 14:00:00,53.22,53.26,53.22,53.25,35800.0,39.9335,39.9635,39.9335,39.956,35800.0
2006-08-18 14:10:00,53.24,53.31,53.24,53.24,30200.0,39.9485,40.001,39.9485,39.9485,30200.0
2006-08-18 14:20:00,53.24,53.26,53.21,53.23,35300.0,39.9485,39.9635,39.926,39.941,35300.0
2006-08-18 14:30:00,53.23,53.25,53.2,53.2,52300.0,39.941,39.956,39.9185,39.9185,52300.0
2006-08-18 14:40:00,53.2,53.26,53.2,53.2,41500.0,39.9185,39.9635,39.9185,39.9185,41500.0
2006-08-18 14:50:00,53.2,53.2,53.13,53.13,145100.0,39.9185,39.9185,39.866,39.866,145100.0
2006-08-18 15:00:00,53.13,53.15,53.11,53.13,48800.0,39.866,39.881,39.851,39.866,48800.0
2006-08-18 15:10:00,53.13,53.14,53.11,53.14,85700.0,39.866,39.8735,39.851,39.8735,85700.0
2006-08-18 15:20:00,53.14,53.17,53.13,53.16,27100.0,39.8735,39.896,39.866,39.8885,27100.0
2006-08-18 15:30:00,53.16,53.22,53.15,53.22,48200.0,39.8885,39.9335,39.881,39.9335,48200.0
2006-08-18 15:40:00,53.22,53.28,53.22,53.28,107000.0,39.9335,39.9785,39.9335,39.9785,107000.0
2006-08-18 15:50:00,53.28,53.28,53.26,53.26,145300.0,39.9785,39.9785,39.9635,39.9635,145300.0
2006-08-21 09:30:00,53.26,53.4,53.11,53.17,142300.0,39.9635,40.0686,39.851,39.896,142300.0
2006-08-21 09:40:00,53.17,53.18,53.1,53.13,179600.0,39.896,39.9035,39.8435,39.866,179600.0
2006-08-21 09:50:00,53.12,53.14,52.96,53.0,68300.0,39.8585,39.8735,39.7384,39.7684,68300.0
2006-08-21 10:00:00,53.0,53.0,52.96,52.99,150000.0,39.7684,39.7684,39.7384,39.7609,150000.0
2006-08-21 10:10:00,52.99,52.99,52.95,52.99,154800.0,39.7609,39.7609,39.7309,39.7609,154800.0
2006-08-21 10:20:00,52.99,53.02,52.95,52.96,70400.0,39.7609,39.7834,39.7309,39.7384,70400.0
2006-08-21 10:30:00,52.95,53.0,52.93,52.94,48300.0,39.7309,39.7684,39.7159,39.7234,48300.0
2006-08-21 10:40:00,52.94,52.96,52.93,52.94,40700.0,39.7234,39.7384,39.7159,39.7234,40700.0
2006-08-21 10:50:00,52.94,52.94,52.89,52.93,64500.0,39.7234,39.7234,39.6859,39.7159,64500.0
2006-08-21 11:00:00,52.93,52.94,52.89,52.94,83100.0,39.7159,39.7234,39.6859,39.7234,83100.0
2006-08-21 11:10:00,52.94,52.94,52.88,52.92,106600.0,39.7234,39.7234,39.6784,39.7084,106600.0
2006-08-21 11:20:00,52.92,53.0,52.92,52.97,47000.0,39.7084,39.7684,39.7084,39.7459,47000.0
2006-08-21 11:30:00,52.97,52.98,52.88,52.89,54700.0,39.7459,39.7534,39.6784,39.6859,54700.0
2006-08-21 11:40:00,52.89,52.9,52.84,52.84,52700.0,39.6859,39.6934,39.6484,39.6484,52700.0
2006-08-21 11:50:00,52.84,52.87,52.83,52.85,51900.0,39.6484,39.6709,39.6409,39.6559,51900.0
2006-08-21 12:00:00,52.85,52.9,52.84,52.89,53400.0,39.6559,39.6934,39.6484,39.6859,53400.0
2006-08-21 12:10:00,52.89,52.93,52.89,52.9,48900.0,39.6859,39.7159,39.6859,39.6934,48900.0
2006-08-21 12:20:00,52.9,52.93,52.9,52.9,16800.0,39.6934,39.7159,39.6934,39.6934,16800.0
2006-08-21 12:30:00,52.9,52.91,52.89,52.9,31000.0,39.6934,39.7009,39.6859,39.6934,31000.0
2006-08-21 12:40:00,52.91,52.99,52.9,52.98,30000.0,39.7009,39.7609,39.6934,39.7534,30000.0
2006-08-21 12:50:00,52.98,53.02,52.98,53.0,27500.0,39.7534,39.7834,39.7534,39.7684,27500.0
2006-08-21 13:00:00,53.0,53.07,52.99,53.07,29600.0,39.7684,39.821,39.7609,39.821,29600.0
2006-08-21 13:10:00,53.07,53.08,53.01,53.02,30300.0,39.821,39.8285,39.7759,39.7834,30300.0
2006-08-21 13:20:00,53.02,53.04,53.0,53.02,27500.0,39.7834,39.7984,39.7684,39.7834,27500.0
2006-08-21 13:30:00,53.02,53.04,53.01,53.01,26200.0,39.7834,39.7984,39.7759,39.7759,26200.0
2006-08-21 13:40:00,53.01,53.02,53.0,53.01,110100.0,39.7759,39.7834,39.7684,39.7759,110100.0
2006-08-21 13:50:00,53.01,53.02,53.0,53.02,37600.0,39.7759,39.7834,39.7684,39.7834,37600.0
2006-08-21 14:00:00,53.02,53.03,52.99,52.99,107800.0,39.7834,39.7909,39.7609,39.7609,107800.0
2006-08-21 14:10:00,52.99,53.0,52.9,52.9,66900.0,39.7609,39.7684,39.6934,39.6934,66900.0
2006-08-21 14:20:00,52.91,52.91,52.9,52.9,13500.0,39.7009,39.7009,39.6934,39.6934,13500.0
2006-08-21 14:30:00,52.9,52.94,52.9,52.94,50900.0,39.6934,39.7234,39.6934,39.7234,50900.0
2006-08-21 14:40:00,52.94,52.99,52.9,52.98,50200.0,39.7234,39.7609,39.6934,39.7534,50200.0
2006-08-21 14:50:00,52.99,53.1,52.98,53.1,61800.0,39.7609,39.8435,39.7534,39.8435,61800.0
2006-08-21 15:00:00,53.1,53.14,53.09,53.14,82700.0,39.8435,39.8735,39.836,39.8735,82700.0
2006-08-21 15:10:00,53.14,53.2,53.13,53.19,68400.0,39.8735,39.9185,39.866,39.911,68400.0
2006-08-21 15:20:00,53.19,53.26,53.18,53.25,209300.0,39.911,39.9635,39.9035,39.956,209300.0
2006-08-21 15:30:00,53.25,53.41,53.22,53.37,193800.0,39.956,40.0761,39.9335,40.0461,193800.0
2006-08-21 15:40:00,53.36,53.4,53.26,53.31,154300.0,40.0386,40.0686,39.9635,40.001,154300.0
2006-08-21 15:50:00,53.31,53.35,53.29,53.33,238500.0,40.001,40.0311,39.986,40.016,238500.0
2006-08-22 09:30:00,53.1,53.23,53.04,53.19,231700.0,39.8435,39.941,39.7984,39.911,231700.0
2006-08-22 09:40:00,53.2,53.3,53.19,53.23,122500.0,39.9185,39.9935,39.911,39.941,122500.0
2006-08-22 09:50:00,53.23,53.3,53.18,53.26,110800.0,39.941,39.9935,39.9035,39.9635,110800.0
2006-08-22 10:00:00,53.25,53.29,53.19,53.28,55500.0,39.956,39.986,39.911,39.9785,55500.0
2006-08-22 10:10:00,53.28,53.33,53.23,53.25,96100.0,39.9785,40.016,39.941,39.956,96100.0
2006-08-22 10:20:00,53.26,53.36,53.26,53.33,67100.0,39.9635,40.0386,39.9635,40.016,67100.0
2006-08-22 10:30:00,53.34,53.36,53.3,53.33,93400.0,40.0235,40.0386,39.9935,40.016,93400.0
2006-08-22 10:40:00,53.32,53.4,53.32,53.36,65400.0,40.0085,40.0686,40.0085,40.0386,65400.0
2006-08-22 10:50:00,53.36,53.43,53.35,53.42,39500.0,40.0386,40.0911,40.0311,40.0836,39500.0
2006-08-22 11:00:00,53.41,53.41,53.3,53.3,46000.0,40.0761,40.0761,39.9935,39.9935,46000.0
2006-08-22 11:10:00,53.3,53.38,53.3,53.35,41000.0,39.9935,40.0536,39.9935,40.0311,41000.0
2006-08-22 11:20:00,53.35,53.37,53.31,53.34,38300.0,40.0311,40.0461,40.001,40.0235,38300.0
2006-08-22 11:30:00,53.33,53.36,53.28,53.29,34300.0,40.016,40.0386,39.9785,39.986,34300.0
2006-08-22 11:40:00,53.29,53.32,53.29,53.3,37700.0,39.986,40.0085,39.986,39.9935,37700.0
2006-08-22 11:50:00,53.31,53.31,53.25,53.26,50400.0,40.001,40.001,39.956,39.9635,50400.0
2006-08-22 12:00:00,53.25,53.25,53.16,53.16,27300.0,39.956,39.956,39.8885,39.8885,27300.0
2006-08-22 12:10:00,53.16,53.18,53.15,53.15,44000.0,39.8885,39.9035,39.881,39.881,44000.0
2006-08-22 12:20:00,53.16,53.17,53.11,53.12,41400.0,39.8885,39.896,39.851,39.8585,41400.0
2006-08-22 12:30:00,53.11,53.11,53.08,53.1,29700.0,39.851,39.851,39.8285,39.8435,29700.0
2006-08-22 12:40:00,53.08,53.1,53.05,53.06,22100.0,39.8285,39.8435,39.8059,39.8135,22100.0
2006-08-22 12:50:00,53.05,53.06,53.02,53.04,32400.0,39.8059,39.8135,39.7834,39.7984,32400.0
2006-08-22 13:00:00,53.04,53.04,52.94,52.95,77500.0,39.7984,39.7984,39.7234,39.7309,77500.0
2006-08-22 13:10:00,52.93,52.96,52.92,52.92,28100.0,39.7159,39.7384,39.7084,39.7084,28100.0
2006-08-22 13:20:00,52.93,52.93,52.88,52.92,37700.0,39.7159,39.7159,39.6784,39.7084,37700.0
2006-08-22 13:30:00,52.91,52.92,52.88,52.92,69900.0,39.7009,39.7084,39.6784,39.7084,69900.0
2006-08-22 13:40:00,52.91,52.91,52.88,52.89,50500.0,39.7009,39.7009,39.6784,39.6859,50500.0
2006-08-22 13:50:00,52.89,53.0,52.88,52.98,35300.0,39.6859,39.7684,39.6784,39.7534,35300.0
2006-08-22 14:00:00,52.98,52.98,52.95,52.96,44600.0,39.7534,39.7534,39.7309,39.7384,44600.0
2006-08-22 14:10:00,52.96,53.01,52.96,53.0,133600.0,39.7384,39.7759,39.7384,39.7684,133600.0
2006-08-22 14:20:00,53.01,53.04,52.98,53.02,36000.0,39.7759,39.7984,39.7534,39.7834,36000.0
2006-08-22 14:30:00,53.01,53.04,52.95,52.96,23100.0,39.7759,39.7984,39.7309,39.7384,23100.0
2006-08-22 14:40:00,52.95,53.0,52.95,52.98,42900.0,39.7309,39.7684,39.7309,39.7534,42900.0
2006-08-22 14:50:00,52.97,53.01,52.97,53.0,56400.0,39.7459,39.7759,39.7459,39.7684,56400.0
2006-08-22 15:00:00,53.0,53.03,52.99,53.0,34700.0,39.7684,39.7909,39.7609,39.7684,34700.0
2006-08-22 15:10:00,53.0,53.05,53.0,53.02,41500.0,39.7684,39.8059,39.7684,39.7834,41500.0
2006-08-22 15:20:00,53.02,53.04,52.99,52.99,46600.0,39.7834,39.7984,39.7609,39.7609,46600.0
2006-08-22 15:30:00,53.0,53.07,52.99,53.06,117600.0,39.7684,39.821,39.7609,39.8135,117600.0
2006-08-22 15:40:00,53.07,53.08,53.02,53.04,56300.0,39.821,39.8285,39.7834,39.7984,56300.0
2006-08-22 15:50:00,53.04,53.09,53.04,53.09,159800.0,39.7984,39.836,39.7984,39.836,159800.0
2006-08-23 09:30:00,53.0,53.15,52.95,53.1,122300.0,39.7684,39.881,39.7309,39.8435,122300.0
2006-08-23 09:40:00,53.1,53.15,53.1,53.11,57200.0,39.8435,39.881,39.8435,39.851,57200.0
2006-08-23 09:50:00,53.1,53.2,53.1,53.18,53600.0,39.8435,39.9185,39.8435,39.9035,53600.0
2006-08-23 10:00:00,53.18,53.22,53.14,53.15,69100.0,39.9035,39.9335,39.8735,39.881,69100.0
2006-08-23 10:10:00,53.14,53.16,53.11,53.15,63200.0,39.8735,39.8885,39.851,39.881,63200.0
2006-08-23 10:20:00,53.14,53.17,53.1,53.11,65600.0,39.8735,39.896,39.8435,39.851,65600.0
2006-08-23 10:30:00,53.1,53.18,53.1,53.18,112900.0,39.8435,39.9035,39.8435,39.9035,112900.0
2006-08-23 10:40:00,53.18,53.19,53.08,53.09,59600.0,39.9035,39.911,39.8285,39.836,59600.0
2006-08-23 10:50:00,53.09,53.1,53.05,53.08,43200.0,39.836,39.8435,39.8059,39.8285,43200.0
2006-08-23 11:00:00,53.08,53.08,53.0,53.01,110400.0,39.8285,39.8285,39.7684,39.7759,110400.0
2006-08-23 11:10:00,53.0,53.01,52.96,52.96,80000.0,39.7684,39.7759,39.7384,39.7384,80000.0
2006-08-23 11:20:00,52.96,53.08,52.96,53.07,68500.0,39.7384,39.8285,39.7384,39.821,68500.0
2006-08-23 11:30:00,53.08,53.08,53.05,53.06,46300.0,39.8285,39.8285,39.8059,39.8135,46300.0
2006-08-23 11:40:00,53.06,53.08,53.05,53.06,56800.0,39.8135,39.8285,39.8059,39.8135,56800.0
2006-08-23 11:50:00,53.06,53.14,53.05,53.11,156900.0,39.8135,39.8735,39.8059,39.851,156900.0
2006-08-23 12:00:00,53.12,53.15,53.11,53.13,86500.0,39.8585,39.881,39.851,39.866,86500.0
2006-08-23 12:10:00,53.13,53.18,53.08,53.08,38500.0,39.866,39.9035,39.8285,39.8285,38500.0
2006-08-23 12:20:00,53.08,53.1,53.06,53.1,59500.0,39.8285,39.8435,39.8135,39.8435,59500.0
2006-08-23 12:30:00,53.1,53.13,53.09,53.12,34300.0,39.8435,39.866,39.836,39.8585,34300.0
2006-08-23 12:40:00,53.12,53.18,53.11,53.17,51200.0,39.8585,39.9035,39.851,39.896,51200.0
2006-08-23 12:50:00,53.16,53.21,53.16,53.17,34800.0,39.8885,39.926,39.8885,39.896,34800.0
2006-08-23 13:00:00,53.17,53.17,53.08,53.1,42000.0,39.896,39.896,39.8285,39.8435,42000.0
2006-08-23 13:10:00,53.1,53.11,53.07,53.09,57200.0,39.8435,39.851,39.821,39.836,57200.0
2006-08-23 13:20:00,53.09,53.16,53.08,53.16,40600.0,39.836,39.8885,39.8285,39.8885,40600.0
2006-08-23 13:30:00,53.15,53.17,53.1,53.1,42300.0,39.881,39.896,39.8435,39.8435,42300.0
2006-08-23 13:40:00,53.1,53.13,53.08,53.09,136800.0,39.8435,39.866,39.8285,39.836,136800.0
2006-08-23 13:50:00,53.08,53.11,53.05,53.09,94400.0,39.8285,39.851,39.8059,39.836,94400.0
2006-08-23 14:00:00,53.08,53.11,53.08,53.1,34900.0,39.8285,39.851,39.8285,39.8435,34900.0
2006-08-23 14:10:00,53.12,53.12,53.07,53.1,58200.0,39.8585,39.8585,39.821,39.8435,58200.0
2006-08-23 14:20:00,53.1,53.11,53.1,53.11,23000.0,39.8435,39.851,39.8435,39.851,23000.0
2006-08-23 14:30:00,53.12,53.13,53.1,53.11,48600.0,39.8585,39.866,39.8435,39.851,48600.0
2006-08-23 14:40:00,53.11,53.14,53.05,53.06,32300.0,39.851,39.8735,39.8059,39.8135,32300.0
2006-08-23 14:50:00,53.07,53.09,53.01,53.01,58900.0,39.821,39.836,39.7759,39.7759,58900.0
2006-08-23 15:00:00,53.02,53.1,53.02,53.09,45700.0,39.7834,39.8435,39.7834,39.836,45700.0
2006-08-23 15:10:00,53.09,53.09,53.06,53.07,94400.0,39.836,39.836,39.8135,39.821,94400.0
2006-08-23 15:20:00,53.06,53.07,53.02,53.04,76300.0,39.8135,39.821,39.7834,39.7984,76300.0
2006-08-23 15:30:00,53.05,53.06,53.02,53.03,112500.0,39.8059,39.8135,39.7834,39.7909,112500.0
2006-08-23 15:40:00,53.05,53.05,53.03,53.03,81500.0,39.8059,39.8059,39.7909,39.7909,81500.0
2006-08-23 15:50:00,53.02,53.04,52.99,53.02,132800.0,39.7834,39.7984,39.7609,39.7834,132800.0
2006-08-24 09:30:00,53.22,53.3,53.12,53.16,101500.0,39.9335,39.9935,39.8585,39.8885,101500.0
2006-08-24 09:40:00,53.15,53.27,53.12,53.2,41700.0,39.881,39.971,39.8585,39.9185,41700.0
2006-08-24 09:50:00,53.18,53.18,53.04,53.05,41900.0,39.9035,39.9035,39.7984,39.8059,41900.0
2006-08-24 10:00:00,53.05,53.07,53.0,53.04,51400.0,39.8059,39.821,39.7684,39.7984,51400.0
2006-08-24 10:10:00,53.04,53.1,53.03,53.07,100000.0,39.7984,39.8435,39.7909,39.821,100000.0
2006-08-24 10:20:00,53.07,53.1,53.02,53.08,112900.0,39.821,39.8435,39.7834,39.8285,112900.0
2006-08-24 10:30:00,53.05,53.05,53.02,53.03,46500.0,39.8059,39.8059,39.7834,39.7909,46500.0
2006-08-24 10:40:00,53.03,53.05,53.02,53.03,45800.0,39.7909,39.8059,39.7834,39.7909,45800.0
2006-08-24 10:50:00,53.03,53.08,53.03,53.08,53100.0,39.7909,39.8285,39.7909,39.8285,53100.0
2006-08-24 11:00:00,53.07,53.1,53.06,53.07,57300.0,39.821,39.8435,39.8135,39.821,57300.0
2006-08-24 11:10:00,53.07,53.1,53.07,53.07,36300.0,39.821,39.8435,39.821,39.821,36300.0
2006-08-24 11:20:00,53.07,53.18,53.07,53.12,94500.0,39.821,39.9035,39.821,39.8585,94500.0
2006-08-24 11:30:00,53.11,53.12,53.09,53.1,64600.0,39.851,39.8585,39.836,39.8435,64600.0
2006-08-24 11:40:00,53.11,53.11,53.1,53.1,59900.0,39.851,39.851,39.8435,39.8435,59900.0
2006-08-24 11:50:00,53.1,53.14,53.1,53.12,58800.0,39.8435,39.8735,39.8435,39.8585,58800.0
2006-08-24 12:00:00,53.1,53.11,53.07,53.07,52900.0,39.8435,39.851,39.821,39.821,52900.0
2006-08-24 12:10:00,53.07,53.09,53.07,53.08,60500.0,39.821,39.836,39.821,39.8285,60500.0
2006-08-24 12:20:00,53.09,53.11,53.08,53.1,57800.0,39.836,39.851,39.8285,39.8435,57800.0
2006-08-24 12:30:00,53.1,53.12,53.09,53.12,68300.0,39.8435,39.8585,39.836,39.8585,68300.0
2006-08-24 12:40:00,53.12,53.14,53.1,53.1,33200.0,39.8585,39.8735,39.8435,39.8435,33200.0
2006-08-24 12:50:00,53.11,53.11,53.09,53.09,37000.0,39.851,39.851,39.836,39.836,37000.0
2006-08-24 13:00:00,53.09,53.1,53.09,53.1,38700.0,39.836,39.8435,39.836,39.8435,38700.0
2006-08-24 13:10:00,53.1,53.11,53.09,53.09,26400.0,39.8435,39.851,39.836,39.836,26400.0
2006-08-24 13:20:00,53.09,53.13,53.09,53.13,30700.0,39.836,39.866,39.836,39.866,30700.0
2006-08-24 13:30:00,53.13,53.13,53.08,53.08,37000.0,39.866,39.866,39.8285,39.8285,37000.0
2006-08-24 13:40:00,53.08,53.09,53.06,53.07,37800.0,39.8285,39.836,39.8135,39.821,37800.0
2006-08-24 13:50:00,53.08,53.12,53.07,53.12,34100.0,39.8285,39.8585,39.821,39.8585,34100.0
2006-08-24 14:00:00,53.12,53.19,53.11,53.18,54100.0,39.8585,39.911,39.851,39.9035,54100.0
2006-08-24 14:10:00,53.18,53.24,53.17,53.22,67400.0,39.9035,39.9485,39.896,39.9335,67400.0
2006-08-24 14:20:00,53.22,53.23,53.13,53.14,36000.0,39.9335,39.941,39.866,39.8735,36000.0
2006-08-24 14:30:00,53.15,53.17,53.14,53.17,30100.0,39.881,39.896,39.8735,39.896,30100.0
2006-08-24 14:40:00,53.16,53.16,53.09,53.1,39800.0,39.8885,39.8885,39.836,39.8435,39800.0
2006-08-24 14:50:00,53.1,53.17,53.09,53.15,36700.0,39.8435,39.896,39.836,39.881,36700.0
2006-08-24 15:00:00,53.15,53.16,53.11,53.12,31000.0,39.881,39.8885,39.851,39.8585,31000.0
2006-08-24 15:10:00,53.11,53.11,53.07,53.07,109900.0,39.851,39.851,39.821,39.821,109900.0
2006-08-24 15:20:00,53.07,53.08,53.06,53.07,44600.0,39.821,39.8285,39.8135,39.821,44600.0
2006-08-24 15:30:00,53.07,53.09,53.06,53.08,109200.0,39.821,39.836,39.8135,39.8285,109200.0
2006-08-24 15:40:00,53.08,53.13,53.07,53.12,130300.0,39.8285,39.866,39.821,39.8585,130300.0
2006-08-24 15:50:00,53.12,53.13,53.1,53.12,115400.0,39.8585,39.866,39.8435,39.8585,115400.0
2006-08-25 09:30:00,53.0,53.0,52.83,52.84,175400.0,39.7684,39.7684,39.6409,39.6484,175400.0
2006-08-25 09:40:00,52.83,52.84,52.68,52.78,176700.0,39.6409,39.6484,39.5283,39.6034,176700.0
2006-08-25 09:50:00,52.76,52.82,52.72,52.76,137500.0,39.5883,39.6334,39.5583,39.5883,137500.0
2006-08-25 10:00:00,52.75,52.91,52.73,52.82,154600.0,39.5808,39.7009,39.5658,39.6334,154600.0
2006-08-25 10:10:00,52.82,53.0,52.82,52.98,146300.0,39.6334,39.7684,39.6334,39.7534,146300.0
2006-08-25 10:20:00,52.98,52.99,52.93,52.94,50800.0,39.7534,39.7609,39.7159,39.7234,50800.0
2006-08-25 10:30:00,52.96,52.96,52.9,52.92,58300.0,39.7384,39.7384,39.6934,39.7084,58300.0
2006-08-25 10:40:00,52.9,52.92,52.85,52.89,45000.0,39.6934,39.7084,39.6559,39.6859,45000.0
2006-08-25 10:50:00,52.89,52.91,52.86,52.89,45000.0,39.6859,39.7009,39.6634,39.6859,45000.0
2006-08-25 11:00:00,52.86,52.89,52.81,52.82,67500.0,39.6634,39.6859,39.6259,39.6334,67500.0
2006-08-25 11:10:00,52.81,52.83,52.8,52.82,31600.0,39.6259,39.6409,39.6184,39.6334,31600.0
2006-08-25 11:20:00,52.8,52.88,52.8,52.86,58700.0,39.6184,39.6784,39.6184,39.6634,58700.0
2006-08-25 11:30:00,52.86,52.87,52.75,52.78,52600.0,39.6634,39.6709,39.5808,39.6034,52600.0
2006-08-25 11:40:00,52.78,52.81,52.78,52.81,23100.0,39.6034,39.6259,39.6034,39.6259,23100.0
2006-08-25 11:50:00,52.8,52.87,52.8,52.86,71800.0,39.6184,39.6709,39.6184,39.6634,71800.0
2006-08-25 12:00:00,52.85,52.9,52.83,52.89,32700.0,39.6559,39.6934,39.6409,39.6859,32700.0
2006-08-25 12:10:00,52.89,52.93,52.85,52.86,73900.0,39.6859,39.7159,39.6559,39.6634,73900.0
2006-08-25 12:20:00,52.85,52.93,52.85,52.93,80800.0,39.6559,39.7159,39.6559,39.7159,80800.0
2006-08-25 12:30:00,52.92,52.94,52.85,52.85,12900.0,39.7084,39.7234,39.6559,39.6559,12900.0
2006-08-25 12:40:00,52.85,52.86,52.85,52.86,29600.0,39.6559,39.6634,39.6559,39.6634,29600.0
2006-08-25 12:50:00,52.86,52.95,52.85,52.94,28300.0,39.6634,39.7309,39.6559,39.7234,28300.0
2006-08-25 13:00:00,52.95,52.95,52.88,52.89,55100.0,39.7309,39.7309,39.6784,39.6859,55100.0
2006-08-25 13:10:00,52.89,52.94,52.87,52.92,46800.0,39.6859,39.7234,39.6709,39.7084,46800.0
2006-08-25 13:20:00,52.9,52.94,52.9,52.9,37400.0,39.6934,39.7234,39.6934,39.6934,37400.0
2006-08-25 13:30:00,52.9,52.94,52.9,52.9,8300.0,39.6934,39.7234,39.6934,39.6934,8300.0
2006-08-25 13:40:00,52.9,52.93,52.9,52.92,21800.0,39.6934,39.7159,39.6934,39.7084,21800.0
2006-08-25 13:50:00,52.91,52.92,52.9,52.92,35100.0,39.7009,39.7084,39.6934,39.7084,35100.0
2006-08-25 14:00:00,52.91,52.94,52.9,52.94,32600.0,39.7009,39.7234,39.6934,39.7234,32600.0
2006-08-25 14:10:00,52.94,52.96,52.93,52.94,54500.0,39.7234,39.7384,39.7159,39.7234,54500.0
2006-08-25 14:20:00,52.93,52.98,52.93,52.98,71900.0,39.7159,39.7534,39.7159,39.7534,71900.0
2006-08-25 14:30:00,52.97,53.0,52.95,52.98,95900.0,39.7459,39.7684,39.7309,39.7534,95900.0
2006-08-25 14:40:00,52.96,52.97,52.92,52.94,78000.0,39.7384,39.7459,39.7084,39.7234,78000.0
2006-08-25 14:50:00,52.94,52.95,52.9,52.9,16400.0,39.7234,39.7309,39.6934,39.6934,16400.0
2006-08-25 15:00:00,52.91,52.92,52.87,52.88,56900.0,39.7009,39.7084,39.6709,39.6784,56900.0
2006-08-25 15:10:00,52.86,52.95,52.86,52.9,165400.0,39.6634,39.7309,39.6634,39.6934,165400.0
2006-08-25 15:20:00,52.91,52.94,52.88,52.92,129800.0,39.7009,39.7234,39.6784,39.7084,129800.0
2006-08-25 15:30:00,52.9,53.0,52.9,52.97,171800.0,39.6934,39.7684,39.6934,39.7459,171800.0
2006-08-25 15:40:00,52.97,52.97,52.91,52.93,152200.0,39.7459,39.7459,39.7009,39.7159,152200.0
2006-08-25 15:50:00,52.94,52.96,52.9,52.93,104400.0,39.7234,39.7384,39.6934,39.7159,104400.0
2006-08-28 09:30:00,52.83,52.95,52.79,52.89,52900.0,39.6409,39.7309,39.6109,39.6859,52900.0
2006-08-28 09:40:00,52.89,52.92,52.86,52.92,110900.0,39.6859,39.7084,39.6634,39.7084,110900.0
2006-08-28 09:50:00,52.92,52.96,52.9,52.93,55200.0,39.7084,39.7384,39.6934,39.7159,55200.0
2006-08-28 10:00:00,52.93,52.95,52.9,52.9,78900.0,39.7159,39.7309,39.6934,39.6934,78900.0
2006-08-28 10:10:00,52.91,52.96,52.89,52.96,64500.0,39.7009,39.7384,39.6859,39.7384,64500.0
2006-08-28 10:20:00,52.97,53.05,52.95,53.0,119700.0,39.7459,39.8059,39.7309,39.7684,119700.0
2006-08-28 10:30:00,52.99,53.07,52.98,53.06,31100.0,39.7609,39.821,39.7534,39.8135,31100.0
2006-08-28 10:40:00,53.06,53.07,53.0,53.0,38000.0,39.8135,39.821,39.7684,39.7684,38000.0
2006-08-28 10:50:00,53.0,53.04,53.0,53.03,38800.0,39.7684,39.7984,39.7684,39.7909,38800.0
2006-08-28 11:00:00,53.03,53.05,52.98,53.0,45900.0,39.7909,39.8059,39.7534,39.7684,45900.0
2006-08-28 11:10:00,53.0,53.0,52.98,52.98,18200.0,39.7684,39.7684,39.7534,39.7534,18200.0
2006-08-28 11:20:00,53.0,53.0,52.95,52.97,63700.0,39.7684,39.7684,39.7309,39.7459,63700.0
2006-08-28 11:30:00,52.96,52.98,52.95,52.95,15600.0,39.7384,39.7534,39.7309,39.7309,15600.0
2006-08-28 11:40:00,52.96,53.0,52.93,52.98,37600.0,39.7384,39.7684,39.7159,39.7534,37600.0
2006-08-28 11:50:00,52.97,53.06,52.96,53.03,156600.0,39.7459,39.8135,39.7384,39.7909,156600.0
2006-08-28 12:00:00,53.03,53.03,52.96,52.99,36200.0,39.7909,39.7909,39.7384,39.7609,36200.0
2006-08-28 12:10:00,52.98,53.04,52.97,53.0,140000.0,39.7534,39.7984,39.7459,39.7684,140000.0
2006-08-28 12:20:00,53.01,53.07,53.0,53.04,25500.0,39.7759,39.821,39.7684,39.7984,25500.0
2006-08-28 12:30:00,53.03,53.05,53.0,53.0,25300.0,39.7909,39.8059,39.7684,39.7684,25300.0
2006-08-28 12:40:00,52.98,53.04,52.97,53.02,30700.0,39.7534,39.7984,39.7459,39.7834,30700.0
2006-08-28 12:50:00,53.0,53.05,52.98,52.99,37100.0,39.7684,39.8059,39.7534,39.7609,37100.0
2006-08-28 13:00:00,53.0,53.05,52.99,53.04,60200.0,39.7684,39.8059,39.7609,39.7984,60200.0
2006-08-28 13:10:00,53.01,53.04,52.99,53.01,70200.0,39.7759,39.7984,39.7609,39.7759,70200.0
2006-08-28 13:20:00,53.02,53.04,53.0,53.01,106300.0,39.7834,39.7984,39.7684,39.7759,106300.0
2006-08-28 13:30:00,53.03,53.05,53.0,53.05,32500.0,39.7909,39.8059,39.7684,39.8059,32500.0
2006-08-28 13:40:00,53.05,53.07,53.0,53.03,31800.0,39.8059,39.821,39.7684,39.7909,31800.0
2006-08-28 13:50:00,53.04,53.09,53.04,53.09,21200.0,39.7984,39.836,39.7984,39.836,21200.0
2006-08-28 14:00:00,53.08,53.12,53.0,53.0,66500.0,39.8285,39.8585,39.7684,39.7684,66500.0
2006-08-28 14:10:00,53.0,53.05,53.0,53.02,42100.0,39.7684,39.8059,39.7684,39.7834,42100.0
2006-08-28 14:20:00,53.03,53.08,53.03,53.05,143800.0,39.7909,39.8285,39.7909,39.8059,143800.0
2006-08-28 14:30:00,53.05,53.1,53.05,53.1,35900.0,39.8059,39.8435,39.8059,39.8435,35900.0
2006-08-28 14:40:00,53.09,53.11,53.05,53.06,31400.0,39.836,39.851,39.8059,39.8135,31400.0
2006-08-28 14:50:00,53.06,53.12,53.06,53.07,44800.0,39.8135,39.8585,39.8135,39.821,44800.0
2006-08-28 15:00:00,53.07,53.08,53.03,53.07,39500.0,39.821,39.8285,39.7909,39.821,39500.0
2006-08-28 15:10:00,53.06,53.06,53.03,53.04,64100.0,39.8135,39.8135,39.7909,39.7984,64100.0
2006-08-28 15:20:00,53.05,53.07,53.03,53.05,47400.0,39.8059,39.821,39.7909,39.8059,47400.0
2006-08-28 15:30:00,53.05,53.08,53.03,53.03,70400.0,39.8059,39.8285,39.7909,39.7909,70400.0
2006-08-28 15:40:00,53.04,53.04,52.97,52.98,158900.0,39.7984,39.7984,39.7459,39.7534,158900.0
2006-08-28 15:50:00,52.98,53.04,52.95,52.97,108300.0,39.7534,39.7984,39.7309,39.7459,108300.0
2006-08-29 09:30:00,53.0,53.03,52.94,52.98,474600.0,39.7684,39.7909,39.7234,39.7534,474600.0
2006-08-29 09:40:00,52.98,53.0,52.94,52.98,101300.0,39.7534,39.7684,39.7234,39.7534,101300.0
2006-08-29 09:50:00,52.99,52.99,52.94,52.95,53300.0,39.7609,39.7609,39.7234,39.7309,53300.0
2006-08-29 10:00:00,52.96,52.96,52.9,52.9,141100.0,39.7384,39.7384,39.6934,39.6934,141100.0
2006-08-29 10:10:00,52.9,52.92,52.8,52.83,163500.0,39.6934,39.7084,39.6184,39.6409,163500.0
2006-08-29 10:20:00,52.83,52.84,52.71,52.71,175100.0,39.6409,39.6484,39.5508,39.5508,175100.0
2006-08-29 10:30:00,52.7,52.71,52.55,52.55,128600.0,39.5433,39.5508,39.4308,39.4308,128600.0
2006-08-29 10:40:00,52.55,52.59,52.53,52.55,82500.0,39.4308,39.4608,39.4158,39.4308,82500.0
2006-08-29 10:50:00,52.53,52.55,52.52,52.54,125600.0,39.4158,39.4308,39.4083,39.4233,125600.0
2006-08-29 11:00:00,52.54,52.57,52.52,52.53,130300.0,39.4233,39.4458,39.4083,39.4158,130300.0
2006-08-29 11:10:00,52.54,52.59,52.54,52.59,66500.0,39.4233,39.4608,39.4233,39.4608,66500.0
2006-08-29 11:20:00,52.59,52.6,52.53,52.53,91400.0,39.4608,39.4683,39.4158,39.4158,91400.0
2006-08-29 11:30:00,52.53,52.55,52.51,52.52,117700.0,39.4158,39.4308,39.4008,39.4083,117700.0
2006-08-29 11:40:00,52.52,52.54,52.5,52.5,144900.0,39.4083,39.4233,39.3933,39.3933,144900.0
2006-08-29 11:50:00,52.5,52.5,52.45,52.46,99400.0,39.3933,39.3933,39.3557,39.3632,99400.0
2006-08-29 12:00:00,52.46,52.46,52.41,52.44,46300.0,39.3632,39.3632,39.3257,39.3482,46300.0
2006-08-29 12:10:00,52.44,52.45,52.41,52.45,26700.0,39.3482,39.3557,39.3257,39.3557,26700.0
2006-08-29 12:20:00,52.45,52.45,52.42,52.44,25800.0,39.3557,39.3557,39.3332,39.3482,25800.0
2006-08-29 12:30:00,52.44,52.44,52.43,52.44,25300.0,39.3482,39.3482,39.3407,39.3482,25300.0
2006-08-29 12:40:00,52.44,52.45,52.43,52.45,57500.0,39.3482,39.3557,39.3407,39.3557,57500.0
2006-08-29 12:50:00,52.46,52.5,52.44,52.49,42500.0,39.3632,39.3933,39.3482,39.3858,42500.0
2006-08-29 13:00:00,52.48,52.49,52.45,52.48,27000.0,39.3783,39.3858,39.3557,39.3783,27000.0
2006-08-29 13:10:00,52.5,52.53,52.48,52.5,38300.0,39.3933,39.4158,39.3783,39.3933,38300.0
2006-08-29 13:20:00,52.5,52.5,52.48,52.48,118800.0,39.3933,39.3933,39.3783,39.3783,118800.0
2006-08-29 13:30:00,52.49,52.49,52.43,52.46,90100.0,39.3858,39.3858,39.3407,39.3632,90100.0
2006-08-29 13:40:00,52.46,52.47,52.44,52.45,22800.0,39.3632,39.3707,39.3482,39.3557,22800.0
2006-08-29 13:50:00,52.45,52.45,52.38,52.39,75600.0,39.3557,39.3557,39.3032,39.3107,75600.0
2006-08-29 14:00:00,52.38,52.45,52.3,52.45,205300.0,39.3032,39.3557,39.2432,39.3557,205300.0
2006-08-29 14:10:00,52.44,52.5,52.39,52.46,147200.0,39.3482,39.3933,39.3107,39.3632,147200.0
2006-08-29 14:20:00,52.45,52.47,52.38,52.4,71400.0,39.3557,39.3707,39.3032,39.3182,71400.0
2006-08-29 14:30:00,52.4,52.43,52.36,52.42,82800.0,39.3182,39.3407,39.2882,39.3332,82800.0
2006-08-29 14:40:00,52.42,52.48,52.37,52.42,94500.0,39.3332,39.3783,39.2957,39.3332,94500.0
2006-08-29 14:50:00,52.42,52.47,52.39,52.45,48600.0,39.3332,39.3707,39.3107,39.3557,48600.0
2006-08-29 15:00:00,52.46,52.47,52.41,52.42,130100.0,39.3632,39.3707,39.3257,39.3332,130100.0
2006-08-29 15:10:00,52.42,52.5,52.41,52.5,68400.0,39.3332,39.3933,39.3257,39.3933,68400.0
2006-08-29 15:20:00,52.5,52.54,52.49,52.5,154400.0,39.3933,39.4233,39.3858,39.3933,154400.0
2006-08-29 15:30:00,52.5,52.53,52.49,52.5,146500.0,39.3933,39.4158,39.3858,39.3933,146500.0
2006-08-29 15:40:00,52.5,52.52,52.47,52.52,134200.0,39.3933,39.4083,39.3707,39.4083,134200.0
2006-08-29 15:50:00,52.52,52.58,52.51,52.58,160400.0,39.4083,39.4533,39.4008,39.4533,160400.0
2006-08-30 09:30:00,52.68,52.69,52.54,52.57,85200.0,39.5283,39.5358,39.4233,39.4458,85200.0
2006-08-30 09:40:00,52.57,52.62,52.45,52.51,81600.0,39.4458,39.4833,39.3557,39.4008,81600.0
2006-08-30 09:50:00,52.52,52.52,52.38,52.4,102400.0,39.4083,39.4083,39.3032,39.3182,102400.0
2006-08-30 10:00:00,52.4,52.54,52.38,52.53,65000.0,39.3182,39.4233,39.3032,39.4158,65000.0
2006-08-30 10:10:00,52.52,52.56,52.47,52.49,68300.0,39.4083,39.4383,39.3707,39.3858,68300.0
2006-08-30 10:20:00,52.49,52.5,52.45,52.48,110600.0,39.3858,39.3933,39.3557,39.3783,110600.0
2006-08-30 10:30:00,52.45,52.53,52.42,52.53,106800.0,39.3557,39.4158,39.3332,39.4158,106800.0
2006-08-30 10:40:00,52.53,52.58,52.51,52.53,253300.0,39.4158,39.4533,39.4008,39.4158,253300.0
2006-08-30 10:50:00,52.52,52.54,52.5,52.53,105400.0,39.4083,39.4233,39.3933,39.4158,105400.0
2006-08-30 11:00:00,52.53,52.6,52.53,52.59,54700.0,39.4158,39.4683,39.4158,39.4608,54700.0
2006-08-30 11:10:00,52.58,52.6,52.57,52.57,34800.0,39.4533,39.4683,39.4458,39.4458,34800.0
2006-08-30 11:20:00,52.58,52.6,52.57,52.59,45700.0,39.4533,39.4683,39.4458,39.4608,45700.0
2006-08-30 11:30:00,52.59,52.61,52.58,52.59,107700.0,39.4608,39.4758,39.4533,39.4608,107700.0
2006-08-30 11:40:00,52.58,52.59,52.56,52.56,46700.0,39.4533,39.4608,39.4383,39.4383,46700.0
2006-08-30 11:50:00,52.56,52.6,52.55,52.55,73600.0,39.4383,39.4683,39.4308,39.4308,73600.0
2006-08-30 12:00:00,52.55,52.56,52.53,52.54,41800.0,39.4308,39.4383,39.4158,39.4233,41800.0
2006-08-30 12:10:00,52.54,52.55,52.51,52.54,81300.0,39.4233,39.4308,39.4008,39.4233,81300.0
2006-08-30 12:20:00,52.54,52.55,52.52,52.53,24800.0,39.4233,39.4308,39.4083,39.4158,24800.0
2006-08-30 12:30:00,52.54,52.55,52.53,52.54,72700.0,39.4233,39.4308,39.4158,39.4233,72700.0
2006-08-30 12:40:00,52.55,52.55,52.51,52.51,136100.0,39.4308,39.4308,39.4008,39.4008,136100.0
2006-08-30 12:50:00,52.51,52.55,52.51,52.54,34500.0,39.4008,39.4308,39.4008,39.4233,34500.0
2006-08-30 13:00:00,52.55,52.57,52.51,52.57,41400.0,39.4308,39.4458,39.4008,39.4458,41400.0
2006-08-30 13:10:00,52.56,52.56,52.51,52.51,30000.0,39.4383,39.4383,39.4008,39.4008,30000.0
2006-08-30 13:20:00,52.52,52.56,52.51,52.54,62900.0,39.4083,39.4383,39.4008,39.4233,62900.0
2006-08-30 13:30:00,52.54,52.59,52.52,52.59,36200.0,39.4233,39.4608,39.4083,39.4608,36200.0
2006-08-30 13:40:00,52.58,52.59,52.55,52.57,38200.0,39.4533,39.4608,39.4308,39.4458,38200.0
2006-08-30 13:50:00,52.57,52.61,52.53,52.54,37500.0,39.4458,39.4758,39.4158,39.4233,37500.0
2006-08-30 14:00:00,52.54,52.57,52.53,52.57,35800.0,39.4233,39.4458,39.4158,39.4458,35800.0
2006-08-30 14:10:00,52.56,52.58,52.55,52.55,39300.0,39.4383,39.4533,39.4308,39.4308,39300.0
2006-08-30 14:20:00,52.55,52.56,52.52,52.54,91500.0,39.4308,39.4383,39.4083,39.4233,91500.0
2006-08-30 14:30:00,52.55,52.56,52.5,52.54,229000.0,39.4308,39.4383,39.3933,39.4233,229000.0
2006-08-30 14:40:00,52.54,52.54,52.49,52.5,62500.0,39.4233,39.4233,39.3858,39.3933,62500.0
2006-08-30 14:50:00,52.5,52.53,52.48,52.5,55300.0,39.3933,39.4158,39.3783,39.3933,55300.0
2006-08-30 15:00:00,52.5,52.53,52.47,52.52,135700.0,39.3933,39.4158,39.3707,39.4083,135700.0
2006-08-30 15:10:00,52.53,52.54,52.51,52.52,111400.0,39.4158,39.4233,39.4008,39.4083,111400.0
2006-08-30 15:20:00,52.52,52.54,52.52,52.53,73200.0,39.4083,39.4233,39.4083,39.4158,73200.0
2006-08-30 15:30:00,52.53,52.54,52.52,52.53,123800.0,39.4158,39.4233,39.4083,39.4158,123800.0
2006-08-30 15:40:00,52.53,52.56,52.53,52.55,171000.0,39.4158,39.4383,39.4158,39.4308,171000.0
2006-08-30 15:50:00,52.54,52.55,52.45,52.47,206400.0,39.4233,39.4308,39.3557,39.3707,206400.0
2006-08-31 09:30:00,52.3,52.43,52.3,52.41,275500.0,39.2432,39.3407,39.2432,39.3257,275500.0
2006-08-31 09:40:00,52.42,52.45,52.37,52.4,108900.0,39.3332,39.3557,39.2957,39.3182,108900.0
2006-08-31 09:50:00,52.4,52.46,52.36,52.38,86100.0,39.3182,39.3632,39.2882,39.3032,86100.0
2006-08-31 10:00:00,52.38,52.47,52.35,52.44,101000.0,39.3032,39.3707,39.2807,39.3482,101000.0
2006-08-31 10:10:00,52.45,52.46,52.38,52.44,74500.0,39.3557,39.3632,39.3032,39.3482,74500.0
2006-08-31 10:20:00,52.42,52.47,52.37,52.45,66900.0,39.3332,39.3707,39.2957,39.3557,66900.0
2006-08-31 10:30:00,52.45,52.46,52.37,52.42,51000.0,39.3557,39.3632,39.2957,39.3332,51000.0
2006-08-31 10:40:00,52.43,52.47,52.42,52.45,39300.0,39.3407,39.3707,39.3332,39.3557,39300.0
2006-08-31 10:50:00,52.45,52.47,52.44,52.45,77400.0,39.3557,39.3707,39.3482,39.3557,77400.0
2006-08-31 11:00:00,52.45,52.5,52.44,52.47,60600.0,39.3557,39.3933,39.3482,39.3707,60600.0
2006-08-31 11:10:00,52.47,52.51,52.46,52.5,66400.0,39.3707,39.4008,39.3632,39.3933,66400.0
2006-08-31 11:20:00,52.5,52.51,52.45,52.51,56500.0,39.3933,39.4008,39.3557,39.4008,56500.0
2006-08-31 11:30:00,52.5,52.55,52.49,52.49,114600.0,39.3933,39.4308,39.3858,39.3858,114600.0
2006-08-31 11:40:00,52.49,52.55,52.49,52.54,30700.0,39.3858,39.4308,39.3858,39.4233,30700.0
2006-08-31 11:50:00,52.55,52.56,52.52,52.52,31200.0,39.4308,39.4383,39.4083,39.4083,31200.0
2006-08-31 12:00:00,52.53,52.62,52.53,52.53,153800.0,39.4158,39.4833,39.4158,39.4158,153800.0
2006-08-31 12:10:00,52.54,52.55,52.51,52.54,26500.0,39.4233,39.4308,39.4008,39.4233,26500.0
2006-08-31 12:20:00,52.54,52.58,52.51,52.54,46700.0,39.4233,39.4533,39.4008,39.4233,46700.0
2006-08-31 12:30:00,52.53,52.62,52.53,52.6,34800.0,39.4158,39.4833,39.4158,39.4683,34800.0
2006-08-31 12:40:00,52.6,52.62,52.58,52.59,45600.0,39.4683,39.4833,39.4533,39.4608,45600.0
2006-08-31 12:50:00,52.58,52.61,52.58,52.6,53000.0,39.4533,39.4758,39.4533,39.4683,53000.0
2006-08-31 13:00:00,52.59,52.61,52.59,52.59,31700.0,39.4608,39.4758,39.4608,39.4608,31700.0
2006-08-31 13:10:00,52.6,52.62,52.59,52.61,68500.0,39.4683,39.4833,39.4608,39.4758,68500.0
2006-08-31 13:20:00,52.6,52.62,52.58,52.6,120800.0,39.4683,39.4833,39.4533,39.4683,120800.0
2006-08-31 13:30:00,52.6,52.62,52.58,52.59,69600.0,39.4683,39.4833,39.4533,39.4608,69600.0
2006-08-31 13:40:00,52.58,52.61,52.55,52.6,41000.0,39.4533,39.4758,39.4308,39.4683,41000.0
2006-08-31 13:50:00,52.6,52.61,52.59,52.6,56400.0,39.4683,39.4758,39.4608,39.4683,56400.0
2006-08-31 14:00:00,52.61,52.64,52.59,52.6,42500.0,39.4758,39.4983,39.4608,39.4683,42500.0
2006-08-31 14:10:00,52.59,52.6,52.57,52.57,50300.0,39.4608,39.4683,39.4458,39.4458,50300.0
2006-08-31 14:20:00,52.58,52.61,52.58,52.6,47200.0,39.4533,39.4758,39.4533,39.4683,47200.0
2006-08-31 14:30:00,52.6,52.6,52.58,52.6,23600.0,39.4683,39.4683,39.4533,39.4683,23600.0
2006-08-31 14:40:00,52.6,52.62,52.59,52.62,63100.0,39.4683,39.4833,39.4608,39.4833,63100.0
2006-08-31 14:50:00,52.61,52.65,52.61,52.62,28300.0,39.4758,39.5058,39.4758,39.4833,28300.0
2006-08-31 15:00:00,52.64,52.65,52.61,52.63,101100.0,39.4983,39.5058,39.4758,39.4908,101100.0
2006-08-31 15:10:00,52.63,52.66,52.62,52.63,44800.0,39.4908,39.5133,39.4833,39.4908,44800.0
2006-08-31 15:20:00,52.63,52.66,52.61,52.61,42200.0,39.4908,39.5133,39.4758,39.4758,42200.0
2006-08-31 15:30:00,52.61,52.63,52.6,52.62,56100.0,39.4758,39.4908,39.4683,39.4833,56100.0
2006-08-31 15:40:00,52.62,52.65,52.58,52.59,63700.0,39.4833,39.5058,39.4533,39.4608,63700.0
2006-08-31 15:50:00,52.6,52.6,52.54,52.57,87600.0,39.4683,39.4683,39.4233,39.4458,87600.0
2006-09-01 09:30:00,52.56,52.68,52.48,52.6,169800.0,39.4383,39.5283,39.3783,39.4683,169800.0
2006-09-01 09:40:00,52.61,52.68,52.59,52.61,88000.0,39.4758,39.5283,39.4608,39.4758,88000.0
2006-09-01 09:50:00,52.62,52.73,52.57,52.7,43500.0,39.4833,39.5658,39.4458,39.5433,43500.0
2006-09-01 10:00:00,52.7,52.72,52.58,52.6,63100.0,39.5433,39.5583,39.4533,39.4683,63100.0
2006-09-01 10:10:00,52.59,52.59,52.48,52.52,110400.0,39.4608,39.4608,39.3783,39.4083,110400.0
2006-09-01 10:20:00,52.52,52.54,52.5,52.52,32100.0,39.4083,39.4233,39.3933,39.4083,32100.0
2006-09-01 10:30:00,52.52,52.59,52.51,52.59,56000.0,39.4083,39.4608,39.4008,39.4608,56000.0
2006-09-01 10:40:00,52.58,52.65,52.57,52.59,92200.0,39.4533,39.5058,39.4458,39.4608,92200.0
2006-09-01 10:50:00,52.59,52.65,52.56,52.61,79600.0,39.4608,39.5058,39.4383,39.4758,79600.0
2006-09-01 11:00:00,52.61,52.66,52.54,52.54,100500.0,39.4758,39.5133,39.4233,39.4233,100500.0
2006-09-01 11:10:00,52.53,52.55,52.49,52.5,51100.0,39.4158,39.4308,39.3858,39.3933,51100.0
2006-09-01 11:20:00,52.5,52.58,52.5,52.54,92100.0,39.3933,39.4533,39.3933,39.4233,92100.0
2006-09-01 11:30:00,52.54,52.56,52.49,52.53,44500.0,39.4233,39.4383,39.3858,39.4158,44500.0
2006-09-01 11:40:00,52.53,52.56,52.52,52.54,97000.0,39.4158,39.4383,39.4083,39.4233,97000.0
2006-09-01 11:50:00,52.54,52.56,52.54,52.55,24100.0,39.4233,39.4383,39.4233,39.4308,24100.0
2006-09-01 12:00:00,52.54,52.56,52.5,52.5,37400.0,39.4233,39.4383,39.3933,39.3933,37400.0
2006-09-01 12:10:00,52.5,52.53,52.48,52.51,43000.0,39.3933,39.4158,39.3783,39.4008,43000.0
2006-09-01 12:20:00,52.52,52.53,52.49,52.49,71500.0,39.4083,39.4158,39.3858,39.3858,71500.0
2006-09-01 12:30:00,52.49,52.52,52.48,52.51,47700.0,39.3858,39.4083,39.3783,39.4008,47700.0
2006-09-01 12:40:00,52.51,52.52,52.47,52.5,75900.0,39.4008,39.4083,39.3707,39.3933,75900.0
2006-09-01 12:50:00,52.5,52.55,52.48,52.54,66300.0,39.3933,39.4308,39.3783,39.4233,66300.0
2006-09-01 13:00:00,52.54,52.56,52.49,52.5,108900.0,39.4233,39.4383,39.3858,39.3933,108900.0
2006-09-01 13:10:00,52.49,52.51,52.49,52.5,45500.0,39.3858,39.4008,39.3858,39.3933,45500.0
2006-09-01 13:20:00,52.49,52.5,52.47,52.49,47800.0,39.3858,39.3933,39.3707,39.3858,47800.0
2006-09-01 13:30:00,52.48,52.61,52.47,52.61,96000.0,39.3783,39.4758,39.3707,39.4758,96000.0
2006-09-01 13:40:00,52.61,52.61,52.54,52.61,50700.0,39.4758,39.4758,39.4233,39.4758,50700.0
2006-09-01 13:50:00,52.6,52.61,52.59,52.6,53900.0,39.4683,39.4758,39.4608,39.4683,53900.0
2006-09-01 14:00:00,52.6,52.61,52.58,52.6,62000.0,39.4683,39.4758,39.4533,39.4683,62000.0
2006-09-01 14:10:00,52.6,52.61,52.52,52.6,52400.0,39.4683,39.4758,39.4083,39.4683,52400.0
2006-09-01 14:20:00,52.6,52.61,52.58,52.59,29800.0,39.4683,39.4758,39.4533,39.4608,29800.0
2006-09-01 14:30:00,52.59,52.6,52.5,52.56,50200.0,39.4608,39.4683,39.3933,39.4383,50200.0
2006-09-01 14:40:00,52.55,52.58,52.5,52.57,45100.0,39.4308,39.4533,39.3933,39.4458,45100.0
2006-09-01 14:50:00,52.57,52.61,52.56,52.61,47700.0,39.4458,39.4758,39.4383,39.4758,47700.0
2006-09-01 15:00:00,52.61,52.61,52.55,52.6,69800.0,39.4758,39.4758,39.4308,39.4683,69800.0
2006-09-01 15:10:00,52.6,52.61,52.58,52.6,42500.0,39.4683,39.4758,39.4533,39.4683,42500.0
2006-09-01 15:20:00,52.6,52.62,52.57,52.6,50500.0,39.4683,39.4833,39.4458,39.4683,50500.0
2006-09-01 15:30:00,52.6,52.61,52.53,52.57,72500.0,39.4683,39.4758,39.4158,39.4458,72500.0
2006-09-01 15:40:00,52.58,52.59,52.53,52.55,56700.0,39.4533,39.4608,39.4158,39.4308,56700.0
2006-09-01 15:50:00,52.55,52.58,52.48,52.58,275900.0,39.4308,39.4533,39.3783,39.4533,275900.0
2006-09-05 09:30:00,52.15,52.56,52.1,52.55,212100.0,39.1306,39.4383,39.0931,39.4308,212100.0
2006-09-05 09:40:00,52.55,52.59,52.38,52.38,131700.0,39.4308,39.4608,39.3032,39.3032,131700.0
2006-09-05 09:50:00,52.38,52.4,52.23,52.37,91200.0,39.3032,39.3182,39.1907,39.2957,91200.0
2006-09-05 10:00:00,52.35,52.48,52.33,52.48,106200.0,39.2807,39.3783,39.2657,39.3783,106200.0
2006-09-05 10:10:00,52.46,52.57,52.45,52.54,110300.0,39.3632,39.4458,39.3557,39.4233,110300.0
2006-09-05 10:20:00,52.54,52.6,52.51,52.57,136700.0,39.4233,39.4683,39.4008,39.4458,136700.0
2006-09-05 10:30:00,52.58,52.58,52.49,52.49,85800.0,39.4533,39.4533,39.3858,39.3858,85800.0
2006-09-05 10:40:00,52.49,52.53,52.48,52.5,75600.0,39.3858,39.4158,39.3783,39.3933,75600.0
2006-09-05 10:50:00,52.52,52.53,52.49,52.52,60900.0,39.4083,39.4158,39.3858,39.4083,60900.0
2006-09-05 11:00:00,52.52,52.54,52.5,52.54,78400.0,39.4083,39.4233,39.3933,39.4233,78400.0
2006-09-05 11:10:00,52.55,52.61,52.54,52.61,73800.0,39.4308,39.4758,39.4233,39.4758,73800.0
2006-09-05 11:20:00,52.62,52.62,52.58,52.6,35700.0,39.4833,39.4833,39.4533,39.4683,35700.0
2006-09-05 11:30:00,52.61,52.64,52.59,52.61,92700.0,39.4758,39.4983,39.4608,39.4758,92700.0
2006-09-05 11:40:00,52.6,52.67,52.58,52.63,41900.0,39.4683,39.5208,39.4533,39.4908,41900.0
2006-09-05 11:50:00,52.64,52.67,52.61,52.64,40500.0,39.4983,39.5208,39.4758,39.4983,40500.0
2006-09-05 12:00:00,52.65,52.66,52.6,52.65,69100.0,39.5058,39.5133,39.4683,39.5058,69100.0
2006-09-05 12:10:00,52.65,52.69,52.63,52.67,81600.0,39.5058,39.5358,39.4908,39.5208,81600.0
2006-09-05 12:20:00,52.67,52.72,52.67,52.72,41600.0,39.5208,39.5583,39.5208,39.5583,41600.0
2006-09-05 12:30:00,52.73,52.73,52.69,52.7,50200.0,39.5658,39.5658,39.5358,39.5433,50200.0
2006-09-05 12:40:00,52.7,52.71,52.63,52.63,66700.0,39.5433,39.5508,39.4908,39.4908,66700.0
2006-09-05 12:50:00,52.64,52.65,52.59,52.6,81800.0,39.4983,39.5058,39.4608,39.4683,81800.0
2006-09-05 13:00:00,52.6,52.63,52.6,52.62,72400.0,39.4683,39.4908,39.4683,39.4833,72400.0
2006-09-05 13:10:00,52.63,52.68,52.62,52.68,23500.0,39.4908,39.5283,39.4833,39.5283,23500.0
2006-09-05 13:20:00,52.66,52.72,52.66,52.7,31700.0,39.5133,39.5583,39.5133,39.5433,31700.0
2006-09-05 13:30:00,52.69,52.7,52.63,52.68,72700.0,39.5358,39.5433,39.4908,39.5283,72700.0
2006-09-05 13:40:00,52.66,52.68,52.64,52.64,75100.0,39.5133,39.5283,39.4983,39.4983,75100.0
2006-09-05 13:50:00,52.64,52.67,52.63,52.65,33100.0,39.4983,39.5208,39.4908,39.5058,33100.0
2006-09-05 14:00:00,52.66,52.7,52.64,52.68,49400.0,39.5133,39.5433,39.4983,39.5283,49400.0
2006-09-05 14:10:00,52.67,52.72,52.66,52.71,68000.0,39.5208,39.5583,39.5133,39.5508,68000.0
2006-09-05 14:20:00,52.71,52.72,52.68,52.7,29700.0,39.5508,39.5583,39.5283,39.5433,29700.0
2006-09-05 14:30:00,52.71,52.74,52.67,52.71,216000.0,39.5508,39.5733,39.5208,39.5508,216000.0
2006-09-05 14:40:00,52.71,52.8,52.7,52.75,120400.0,39.5508,39.6184,39.5433,39.5808,120400.0
2006-09-05 14:50:00,52.75,52.86,52.75,52.85,114900.0,39.5808,39.6634,39.5808,39.6559,114900.0
2006-09-05 15:00:00,52.85,52.86,52.76,52.78,187300.0,39.6559,39.6634,39.5883,39.6034,187300.0
2006-09-05 15:10:00,52.78,52.81,52.75,52.75,39900.0,39.6034,39.6259,39.5808,39.5808,39900.0
2006-09-05 15:20:00,52.75,52.76,52.72,52.73,65800.0,39.5808,39.5883,39.5583,39.5658,65800.0
2006-09-05 15:30:00,52.73,52.77,52.72,52.75,56100.0,39.5658,39.5959,39.5583,39.5808,56100.0
2006-09-05 15:40:00,52.74,52.75,52.66,52.67,92500.0,39.5733,39.5808,39.5133,39.5208,92500.0
2006-09-05 15:50:00,52.68,52.73,52.66,52.67,92200.0,39.5283,39.5658,39.5133,39.5208,92200.0
2006-09-06 09:30:00,52.4,52.54,52.38,52.51,180400.0,39.3182,39.4233,39.3032,39.4008,180400.0
2006-09-06 09:40:00,52.51,52.53,52.4,52.41,313400.0,39.4008,39.4158,39.3182,39.3257,313400.0
2006-09-06 09:50:00,52.41,52.46,52.4,52.41,69800.0,39.3257,39.3632,39.3182,39.3257,69800.0
2006-09-06 10:00:00,52.4,52.45,52.4,52.43,71400.0,39.3182,39.3557,39.3182,39.3407,71400.0
2006-09-06 10:10:00,52.45,52.45,52.4,52.44,60500.0,39.3557,39.3557,39.3182,39.3482,60500.0
2006-09-06 10:20:00,52.45,52.45,52.4,52.4,90600.0,39.3557,39.3557,39.3182,39.3182,90600.0
2006-09-06 10:30:00,52.42,52.42,52.38,52.38,76300.0,39.3332,39.3332,39.3032,39.3032,76300.0
2006-09-06 10:40:00,52.38,52.43,52.38,52.38,246000.0,39.3032,39.3407,39.3032,39.3032,246000.0
2006-09-06 10:50:00,52.39,52.4,52.37,52.37,102400.0,39.3107,39.3182,39.2957,39.2957,102400.0
2006-09-06 11:00:00,52.38,52.42,52.37,52.39,100300.0,39.3032,39.3332,39.2957,39.3107,100300.0
2006-09-06 11:10:00,52.39,52.4,52.37,52.39,93000.0,39.3107,39.3182,39.2957,39.3107,93000.0
2006-09-06 11:20:00,52.39,52.4,52.34,52.34,101600.0,39.3107,39.3182,39.2732,39.2732,101600.0
2006-09-06 11:30:00,52.35,52.38,52.33,52.35,90000.0,39.2807,39.3032,39.2657,39.2807,90000.0
2006-09-06 11:40:00,52.36,52.37,52.33,52.36,92700.0,39.2882,39.2957,39.2657,39.2882,92700.0
2006-09-06 11:50:00,52.37,52.38,52.35,52.35,69200.0,39.2957,39.3032,39.2807,39.2807,69200.0
2006-09-06 12:00:00,52.35,52.38,52.34,52.34,240000.0,39.2807,39.3032,39.2732,39.2732,240000.0
2006-09-06 12:10:00,52.35,52.37,52.34,52.37,33700.0,39.2807,39.2957,39.2732,39.2957,33700.0
2006-09-06 12:20:00,52.36,52.38,52.35,52.38,35100.0,39.2882,39.3032,39.2807,39.3032,35100.0
2006-09-06 12:30:00,52.37,52.41,52.36,52.39,29600.0,39.2957,39.3257,39.2882,39.3107,29600.0
2006-09-06 12:40:00,52.4,52.43,52.39,52.42,116500.0,39.3182,39.3407,39.3107,39.3332,116500.0
2006-09-06 12:50:00,52.43,52.43,52.4,52.41,74400.0,39.3407,39.3407,39.3182,39.3257,74400.0
2006-09-06 13:00:00,52.41,52.42,52.37,52.4,47400.0,39.3257,39.3332,39.2957,39.3182,47400.0
2006-09-06 13:10:00,52.4,52.4,52.35,52.36,34400.0,39.3182,39.3182,39.2807,39.2882,34400.0
2006-09-06 13:20:00,52.37,52.37,52.34,52.36,37100.0,39.2957,39.2957,39.2732,39.2882,37100.0
2006-09-06 13:30:00,52.36,52.39,52.35,52.37,59500.0,39.2882,39.3107,39.2807,39.2957,59500.0
2006-09-06 13:40:00,52.37,52.37,52.34,52.35,108800.0,39.2957,39.2957,39.2732,39.2807,108800.0
2006-09-06 13:50:00,52.34,52.35,52.31,52.32,85800.0,39.2732,39.2807,39.2507,39.2582,85800.0
2006-09-06 14:00:00,52.34,52.37,52.3,52.35,71700.0,39.2732,39.2957,39.2432,39.2807,71700.0
2006-09-06 14:10:00,52.34,52.35,52.29,52.31,67100.0,39.2732,39.2807,39.2357,39.2507,67100.0
2006-09-06 14:20:00,52.3,52.35,52.28,52.33,63000.0,39.2432,39.2807,39.2282,39.2657,63000.0
2006-09-06 14:30:00,52.32,52.37,52.32,52.36,47100.0,39.2582,39.2957,39.2582,39.2882,47100.0
2006-09-06 14:40:00,52.36,52.36,52.3,52.31,83400.0,39.2882,39.2882,39.2432,39.2507,83400.0
2006-09-06 14:50:00,52.31,52.35,52.28,52.29,96800.0,39.2507,39.2807,39.2282,39.2357,96800.0
2006-09-06 15:00:00,52.3,52.3,52.25,52.28,83500.0,39.2432,39.2432,39.2057,39.2282,83500.0
2006-09-06 15:10:00,52.28,52.33,52.27,52.28,53900.0,39.2282,39.2657,39.2207,39.2282,53900.0
2006-09-06 15:20:00,52.28,52.3,52.25,52.27,74700.0,39.2282,39.2432,39.2057,39.2207,74700.0
2006-09-06 15:30:00,52.27,52.28,52.25,52.26,52300.0,39.2207,39.2282,39.2057,39.2132,52300.0
2006-09-06 15:40:00,52.25,52.34,52.24,52.33,122800.0,39.2057,39.2732,39.1982,39.2657,122800.0
2006-09-06 15:50:00,52.33,52.35,52.28,52.32,201100.0,39.2657,39.2807,39.2282,39.2582,201100.0
2006-09-07 09:30:00,52.08,52.28,52.07,52.22,202300.0,39.0781,39.2282,39.0706,39.1832,202300.0
2006-09-07 09:40:00,52.23,52.44,52.23,52.41,89600.0,39.1907,39.3482,39.1907,39.3257,89600.0
2006-09-07 09:50:00,52.41,52.46,52.39,52.43,52200.0,39.3257,39.3632,39.3107,39.3407,52200.0
2006-09-07 10:00:00,52.43,52.45,52.31,52.38,100100.0,39.3407,39.3557,39.2507,39.3032,100100.0
2006-09-07 10:10:00,52.38,52.41,52.3,52.37,105400.0,39.3032,39.3257,39.2432,39.2957,105400.0
2006-09-07 10:20:00,52.34,52.38,52.28,52.29,139800.0,39.2732,39.3032,39.2282,39.2357,139800.0
2006-09-07 10:30:00,52.29,52.47,52.28,52.4,104300.0,39.2357,39.3707,39.2282,39.3182,104300.0
2006-09-07 10:40:00,52.4,52.41,52.29,52.3,87800.0,39.3182,39.3257,39.2357,39.2432,87800.0
2006-09-07 10:50:00,52.3,52.35,52.3,52.32,107700.0,39.2432,39.2807,39.2432,39.2582,107700.0
2006-09-07 11:00:00,52.33,52.48,52.31,52.43,192000.0,39.2657,39.3783,39.2507,39.3407,192000.0
2006-09-07 11:10:00,52.44,52.48,52.4,52.4,72100.0,39.3482,39.3783,39.3182,39.3182,72100.0
2006-09-07 11:20:00,52.4,52.42,52.4,52.42,60500.0,39.3182,39.3332,39.3182,39.3332,60500.0
2006-09-07 11:30:00,52.41,52.46,52.37,52.38,51000.0,39.3257,39.3632,39.2957,39.3032,51000.0
2006-09-07 11:40:00,52.38,52.43,52.38,52.43,81400.0,39.3032,39.3407,39.3032,39.3407,81400.0
2006-09-07 11:50:00,52.43,52.56,52.4,52.54,63200.0,39.3407,39.4383,39.3182,39.4233,63200.0
2006-09-07 12:00:00,52.54,52.54,52.47,52.47,60600.0,39.4233,39.4233,39.3707,39.3707,60600.0
2006-09-07 12:10:00,52.47,52.47,52.45,52.46,31000.0,39.3707,39.3707,39.3557,39.3632,31000.0
2006-09-07 12:20:00,52.47,52.49,52.45,52.46,27200.0,39.3707,39.3858,39.3557,39.3632,27200.0
2006-09-07 12:30:00,52.46,52.51,52.46,52.5,66300.0,39.3632,39.4008,39.3632,39.3933,66300.0
2006-09-07 12:40:00,52.5,52.51,52.45,52.45,20900.0,39.3933,39.4008,39.3557,39.3557,20900.0
2006-09-07 12:50:00,52.47,52.48,52.46,52.47,19900.0,39.3707,39.3783,39.3632,39.3707,19900.0
2006-09-07 13:00:00,52.48,52.49,52.46,52.49,25600.0,39.3783,39.3858,39.3632,39.3858,25600.0
2006-09-07 13:10:00,52.48,52.52,52.47,52.51,25600.0,39.3783,39.4083,39.3707,39.4008,25600.0
2006-09-07 13:20:00,52.52,52.58,52.5,52.57,172100.0,39.4083,39.4533,39.3933,39.4458,172100.0
2006-09-07 13:30:00,52.57,52.58,52.53,52.58,78700.0,39.4458,39.4533,39.4158,39.4533,78700.0
2006-09-07 13:40:00,52.58,52.67,52.58,52.62,80400.0,39.4533,39.5208,39.4533,39.4833,80400.0
2006-09-07 13:50:00,52.62,52.69,52.58,52.69,109700.0,39.4833,39.5358,39.4533,39.5358,109700.0
2006-09-07 14:00:00,52.68,52.69,52.67,52.67,28600.0,39.5283,39.5358,39.5208,39.5208,28600.0
2006-09-07 14:10:00,52.67,52.68,52.62,52.63,145200.0,39.5208,39.5283,39.4833,39.4908,145200.0
2006-09-07 14:20:00,52.62,52.63,52.5,52.5,144700.0,39.4833,39.4908,39.3933,39.3933,144700.0
2006-09-07 14:30:00,52.51,52.52,52.45,52.45,33900.0,39.4008,39.4083,39.3557,39.3557,33900.0
2006-09-07 14:40:00,52.45,52.45,52.36,52.41,58000.0,39.3557,39.3557,39.2882,39.3257,58000.0
2006-09-07 14:50:00,52.41,52.44,52.38,52.39,42900.0,39.3257,39.3482,39.3032,39.3107,42900.0
2006-09-07 15:00:00,52.39,52.4,52.35,52.37,70100.0,39.3107,39.3182,39.2807,39.2957,70100.0
2006-09-07 15:10:00,52.37,52.39,52.35,52.35,55400.0,39.2957,39.3107,39.2807,39.2807,55400.0
2006-09-07 15:20:00,52.35,52.49,52.35,52.41,68100.0,39.2807,39.3858,39.2807,39.3257,68100.0
2006-09-07 15:30:00,52.41,52.42,52.32,52.35,130900.0,39.3257,39.3332,39.2582,39.2807,130900.0
2006-09-07 15:40:00,52.35,52.37,52.33,52.36,116200.0,39.2807,39.2957,39.2657,39.2882,116200.0
2006-09-07 15:50:00,52.36,52.36,52.3,52.3,72700.0,39.2882,39.2882,39.2432,39.2432,72700.0
2006-09-08 09:30:00,51.51,52.48,51.49,52.38,102300.0,38.6504,39.3783,38.6354,39.3032,102300.0
2006-09-08 09:40:00,52.41,52.48,52.4,52.44,55300.0,39.3257,39.3783,39.3182,39.3482,55300.0
2006-09-08 09:50:00,52.43,52.48,52.37,52.41,45800.0,39.3407,39.3783,39.2957,39.3257,45800.0
2006-09-08 10:00:00,52.41,52.45,52.39,52.4,47100.0,39.3257,39.3557,39.3107,39.3182,47100.0
2006-09-08 10:10:00,52.39,52.4,52.33,52.38,71600.0,39.3107,39.3182,39.2657,39.3032,71600.0
2006-09-08 10:20:00,52.4,52.41,52.35,52.4,72000.0,39.3182,39.3257,39.2807,39.3182,72000.0
2006-09-08 10:30:00,52.4,52.48,52.39,52.47,134000.0,39.3182,39.3783,39.3107,39.3707,134000.0
2006-09-08 10:40:00,52.47,52.52,52.46,52.51,62400.0,39.3707,39.4083,39.3632,39.4008,62400.0
2006-09-08 10:50:00,52.51,52.58,52.5,52.56,71500.0,39.4008,39.4533,39.3933,39.4383,71500.0
2006-09-08 11:00:00,52.57,52.59,52.5,52.56,127400.0,39.4458,39.4608,39.3933,39.4383,127400.0
2006-09-08 11:10:00,52.56,52.64,52.55,52.59,142100.0,39.4383,39.4983,39.4308,39.4608,142100.0
2006-09-08 11:20:00,52.6,52.62,52.57,52.6,122500.0,39.4683,39.4833,39.4458,39.4683,122500.0
2006-09-08 11:30:00,52.6,52.6,52.5,52.6,97500.0,39.4683,39.4683,39.3933,39.4683,97500.0
2006-09-08 11:40:00,52.6,52.61,52.55,52.6,35500.0,39.4683,39.4758,39.4308,39.4683,35500.0
2006-09-08 11:50:00,52.6,52.62,52.58,52.59,84100.0,39.4683,39.4833,39.4533,39.4608,84100.0
2006-09-08 12:00:00,52.58,52.59,52.56,52.56,35400.0,39.4533,39.4608,39.4383,39.4383,35400.0
2006-09-08 12:10:00,52.58,52.65,52.57,52.6,139900.0,39.4533,39.5058,39.4458,39.4683,139900.0
2006-09-08 12:20:00,52.61,52.66,52.57,52.6,95000.0,39.4758,39.5133,39.4458,39.4683,95000.0
2006-09-08 12:30:00,52.6,52.66,52.59,52.64,160600.0,39.4683,39.5133,39.4608,39.4983,160600.0
2006-09-08 12:40:00,52.65,52.69,52.62,52.65,131800.0,39.5058,39.5358,39.4833,39.5058,131800.0
2006-09-08 12:50:00,52.67,52.7,52.61,52.68,115700.0,39.5208,39.5433,39.4758,39.5283,115700.0
2006-09-08 13:00:00,52.67,52.71,52.67,52.68,116000.0,39.5208,39.5508,39.5208,39.5283,116000.0
2006-09-08 13:10:00,52.69,52.72,52.68,52.71,76800.0,39.5358,39.5583,39.5283,39.5508,76800.0
2006-09-08 13:20:00,52.7,52.78,52.7,52.75,136900.0,39.5433,39.6034,39.5433,39.5808,136900.0
2006-09-08 13:30:00,52.76,52.77,52.65,52.65,92100.0,39.5883,39.5959,39.5058,39.5058,92100.0
2006-09-08 13:40:00,52.65,52.67,52.59,52.62,54000.0,39.5058,39.5208,39.4608,39.4833,54000.0
2006-09-08 13:50:00,52.62,52.75,52.61,52.75,69800.0,39.4833,39.5808,39.4758,39.5808,69800.0
2006-09-08 14:00:00,52.75,52.77,52.73,52.76,88100.0,39.5808,39.5959,39.5658,39.5883,88100.0
2006-09-08 14:10:00,52.75,52.83,52.73,52.83,104200.0,39.5808,39.6409,39.5658,39.6409,104200.0
2006-09-08 14:20:00,52.83,52.87,52.79,52.82,99700.0,39.6409,39.6709,39.6109,39.6334,99700.0
2006-09-08 14:30:00,52.81,52.82,52.77,52.8,71900.0,39.6259,39.6334,39.5959,39.6184,71900.0
2006-09-08 14:40:00,52.8,52.81,52.79,52.81,61100.0,39.6184,39.6259,39.6109,39.6259,61100.0
2006-09-08 14:50:00,52.81,52.83,52.78,52.82,44100.0,39.6259,39.6409,39.6034,39.6334,44100.0
2006-09-08 15:00:00,52.83,52.83,52.8,52.81,73100.0,39.6409,39.6409,39.6184,39.6259,73100.0
2006-09-08 15:10:00,52.81,52.85,52.8,52.85,75300.0,39.6259,39.6559,39.6184,39.6559,75300.0
2006-09-08 15:20:00,52.84,52.86,52.8,52.85,87700.0,39.6484,39.6634,39.6184,39.6559,87700.0
2006-09-08 15:30:00,52.86,52.86,52.8,52.82,78600.0,39.6634,39.6634,39.6184,39.6334,78600.0
2006-09-08 15:40:00,52.81,52.82,52.71,52.71,128100.0,39.6259,39.6334,39.5508,39.5508,128100.0
2006-09-08 15:50:00,52.72,52.73,52.61,52.61,285700.0,39.5583,39.5658,39.4758,39.4758,285700.0
2006-09-11 09:30:00,52.5,52.53,52.48,52.51,150600.0,39.3933,39.4158,39.3783,39.4008,150600.0
2006-09-11 09:40:00,52.51,52.51,52.37,52.4,470900.0,39.4008,39.4008,39.2957,39.3182,470900.0
2006-09-11 09:50:00,52.42,52.5,52.35,52.48,102000.0,39.3332,39.3933,39.2807,39.3783,102000.0
2006-09-11 10:00:00,52.48,52.53,52.45,52.52,76500.0,39.3783,39.4158,39.3557,39.4083,76500.0
2006-09-11 10:10:00,52.53,52.56,52.51,52.53,50700.0,39.4158,39.4383,39.4008,39.4158,50700.0
2006-09-11 10:20:00,52.53,52.62,52.51,52.56,36900.0,39.4158,39.4833,39.4008,39.4383,36900.0
2006-09-11 10:30:00,52.56,52.62,52.56,52.62,52900.0,39.4383,39.4833,39.4383,39.4833,52900.0
2006-09-11 10:40:00,52.62,52.63,52.54,52.6,48200.0,39.4833,39.4908,39.4233,39.4683,48200.0
2006-09-11 10:50:00,52.6,52.62,52.49,52.51,99800.0,39.4683,39.4833,39.3858,39.4008,99800.0
2006-09-11 11:00:00,52.51,52.51,52.43,52.44,126100.0,39.4008,39.4008,39.3407,39.3482,126100.0
2006-09-11 11:10:00,52.45,52.5,52.43,52.5,83400.0,39.3557,39.3933,39.3407,39.3933,83400.0
2006-09-11 11:20:00,52.5,52.51,52.44,52.51,94900.0,39.3933,39.4008,39.3482,39.4008,94900.0
2006-09-11 11:30:00,52.5,52.5,52.42,52.42,36400.0,39.3933,39.3933,39.3332,39.3332,36400.0
2006-09-11 11:40:00,52.42,52.46,52.42,52.44,27200.0,39.3332,39.3632,39.3332,39.3482,27200.0
2006-09-11 11:50:00,52.43,52.5,52.43,52.49,42600.0,39.3407,39.3933,39.3407,39.3858,42600.0
2006-09-11 12:00:00,52.49,52.52,52.48,52.5,122800.0,39.3858,39.4083,39.3783,39.3933,122800.0
2006-09-11 12:10:00,52.52,52.57,52.5,52.55,60800.0,39.4083,39.4458,39.3933,39.4308,60800.0
2006-09-11 12:20:00,52.55,52.62,52.55,52.58,81600.0,39.4308,39.4833,39.4308,39.4533,81600.0
2006-09-11 12:30:00,52.57,52.6,52.55,52.56,92200.0,39.4458,39.4683,39.4308,39.4383,92200.0
2006-09-11 12:40:00,52.56,52.56,52.53,52.55,27800.0,39.4383,39.4383,39.4158,39.4308,27800.0
2006-09-11 12:50:00,52.54,52.57,52.54,52.55,46100.0,39.4233,39.4458,39.4233,39.4308,46100.0
2006-09-11 13:00:00,52.56,52.6,52.55,52.55,28700.0,39.4383,39.4683,39.4308,39.4308,28700.0
2006-09-11 13:10:00,52.55,52.55,52.5,52.54,67600.0,39.4308,39.4308,39.3933,39.4233,67600.0
2006-09-11 13:20:00,52.51,52.63,52.51,52.6,62800.0,39.4008,39.4908,39.4008,39.4683,62800.0
2006-09-11 13:30:00,52.6,52.62,52.58,52.62,26100.0,39.4683,39.4833,39.4533,39.4833,26100.0
2006-09-11 13:40:00,52.6,52.63,52.56,52.56,28600.0,39.4683,39.4908,39.4383,39.4383,28600.0
2006-09-11 13:50:00,52.56,52.58,52.54,52.54,24200.0,39.4383,39.4533,39.4233,39.4233,24200.0
2006-09-11 14:00:00,52.55,52.61,52.54,52.6,44400.0,39.4308,39.4758,39.4233,39.4683,44400.0
2006-09-11 14:10:00,52.59,52.61,52.57,52.59,42500.0,39.4608,39.4758,39.4458,39.4608,42500.0
2006-09-11 14:20:00,52.59,52.59,52.51,52.52,46000.0,39.4608,39.4608,39.4008,39.4083,46000.0
2006-09-11 14:30:00,52.52,52.56,52.51,52.55,50000.0,39.4083,39.4383,39.4008,39.4308,50000.0
2006-09-11 14:40:00,52.55,52.56,52.5,52.53,37600.0,39.4308,39.4383,39.3933,39.4158,37600.0
2006-09-11 14:50:00,52.54,52.57,52.5,52.55,57000.0,39.4233,39.4458,39.3933,39.4308,57000.0
2006-09-11 15:00:00,52.55,52.56,52.51,52.51,48600.0,39.4308,39.4383,39.4008,39.4008,48600.0
2006-09-11 15:10:00,52.52,52.53,52.51,52.52,43800.0,39.4083,39.4158,39.4008,39.4083,43800.0
2006-09-11 15:20:00,52.52,52.54,52.51,52.52,91400.0,39.4083,39.4233,39.4008,39.4083,91400.0
2006-09-11 15:30:00,52.51,52.57,52.51,52.53,169800.0,39.4008,39.4458,39.4008,39.4158,169800.0
2006-09-11 15:40:00,52.53,52.53,52.48,52.49,170000.0,39.4158,39.4158,39.3783,39.3858,170000.0
2006-09-11 15:50:00,52.49,52.49,52.47,52.48,150100.0,39.3858,39.3858,39.3707,39.3783,150100.0
2006-09-12 09:30:00,52.58,52.59,52.41,52.45,195100.0,39.4533,39.4608,39.3257,39.3557,195100.0
2006-09-12 09:40:00,52.47,52.53,52.44,52.53,67600.0,39.3707,39.4158,39.3482,39.4158,67600.0
2006-09-12 09:50:00,52.54,52.56,52.49,52.53,69100.0,39.4233,39.4383,39.3858,39.4158,69100.0
2006-09-12 10:00:00,52.53,52.63,52.52,52.56,137000.0,39.4158,39.4908,39.4083,39.4383,137000.0
2006-09-12 10:10:00,52.56,52.58,52.5,52.55,132800.0,39.4383,39.4533,39.3933,39.4308,132800.0
2006-09-12 10:20:00,52.55,52.63,52.54,52.62,151500.0,39.4308,39.4908,39.4233,39.4833,151500.0
2006-09-12 10:30:00,52.62,52.67,52.6,52.64,58900.0,39.4833,39.5208,39.4683,39.4983,58900.0
2006-09-12 10:40:00,52.64,52.67,52.61,52.63,56500.0,39.4983,39.5208,39.4758,39.4908,56500.0
2006-09-12 10:50:00,52.63,52.65,52.56,52.58,41800.0,39.4908,39.5058,39.4383,39.4533,41800.0
2006-09-12 11:00:00,52.58,52.67,52.58,52.61,73200.0,39.4533,39.5208,39.4533,39.4758,73200.0
2006-09-12 11:10:00,52.61,52.66,52.6,52.64,34900.0,39.4758,39.5133,39.4683,39.4983,34900.0
2006-09-12 11:20:00,52.63,52.7,52.63,52.7,37500.0,39.4908,39.5433,39.4908,39.5433,37500.0
2006-09-12 11:30:00,52.69,52.7,52.65,52.68,121200.0,39.5358,39.5433,39.5058,39.5283,121200.0
2006-09-12 11:40:00,52.68,52.69,52.63,52.65,45600.0,39.5283,39.5358,39.4908,39.5058,45600.0
2006-09-12 11:50:00,52.65,52.65,52.63,52.64,57200.0,39.5058,39.5058,39.4908,39.4983,57200.0
2006-09-12 12:00:00,52.64,52.64,52.58,52.6,38400.0,39.4983,39.4983,39.4533,39.4683,38400.0
2006-09-12 12:10:00,52.6,52.61,52.58,52.6,33300.0,39.4683,39.4758,39.4533,39.4683,33300.0
2006-09-12 12:20:00,52.6,52.61,52.56,52.59,129000.0,39.4683,39.4758,39.4383,39.4608,129000.0
2006-09-12 12:30:00,52.59,52.62,52.56,52.59,63600.0,39.4608,39.4833,39.4383,39.4608,63600.0
2006-09-12 12:40:00,52.6,52.61,52.57,52.58,87600.0,39.4683,39.4758,39.4458,39.4533,87600.0
2006-09-12 12:50:00,52.57,52.6,52.55,52.56,67100.0,39.4458,39.4683,39.4308,39.4383,67100.0
2006-09-12 13:00:00,52.56,52.59,52.52,52.54,38300.0,39.4383,39.4608,39.4083,39.4233,38300.0
2006-09-12 13:10:00,52.52,52.56,52.51,52.52,64600.0,39.4083,39.4383,39.4008,39.4083,64600.0
2006-09-12 13:20:00,52.53,52.59,52.5,52.55,58400.0,39.4158,39.4608,39.3933,39.4308,58400.0
2006-09-12 13:30:00,52.54,52.58,52.53,52.55,98800.0,39.4233,39.4533,39.4158,39.4308,98800.0
2006-09-12 13:40:00,52.54,52.61,52.54,52.6,125300.0,39.4233,39.4758,39.4233,39.4683,125300.0
2006-09-12 13:50:00,52.6,52.62,52.58,52.58,72700.0,39.4683,39.4833,39.4533,39.4533,72700.0
2006-09-12 14:00:00,52.59,52.6,52.54,52.55,105100.0,39.4608,39.4683,39.4233,39.4308,105100.0
2006-09-12 14:10:00,52.55,52.58,52.51,52.56,95800.0,39.4308,39.4533,39.4008,39.4383,95800.0
2006-09-12 14:20:00,52.57,52.67,52.54,52.64,79700.0,39.4458,39.5208,39.4233,39.4983,79700.0
2006-09-12 14:30:00,52.64,52.75,52.64,52.72,100400.0,39.4983,39.5808,39.4983,39.5583,100400.0
2006-09-12 14:40:00,52.71,52.8,52.7,52.8,147300.0,39.5508,39.6184,39.5433,39.6184,147300.0
2006-09-12 14:50:00,52.8,52.83,52.79,52.82,212000.0,39.6184,39.6409,39.6109,39.6334,212000.0
2006-09-12 15:00:00,52.82,52.83,52.77,52.79,77500.0,39.6334,39.6409,39.5959,39.6109,77500.0
2006-09-12 15:10:00,52.78,52.82,52.76,52.8,110900.0,39.6034,39.6334,39.5883,39.6184,110900.0
2006-09-12 15:20:00,52.8,52.81,52.7,52.74,157800.0,39.6184,39.6259,39.5433,39.5733,157800.0
2006-09-12 15:30:00,52.74,52.76,52.69,52.72,69700.0,39.5733,39.5883,39.5358,39.5583,69700.0
2006-09-12 15:40:00,52.72,52.77,52.71,52.77,76200.0,39.5583,39.5959,39.5508,39.5959,76200.0
2006-09-12 15:50:00,52.75,52.76,52.58,52.63,282700.0,39.5808,39.5883,39.4533,39.4908,282700.0
2006-09-13 09:30:00,52.69,52.77,52.6,52.77,175800.0,39.5358,39.5959,39.4683,39.5959,175800.0
2006-09-13 09:40:00,52.77,52.85,52.73,52.81,159700.0,39.5959,39.6559,39.5658,39.6259,159700.0
2006-09-13 09:50:00,52.81,52.93,52.8,52.92,115400.0,39.6259,39.7159,39.6184,39.7084,115400.0
2006-09-13 10:00:00,52.92,52.97,52.9,52.97,97900.0,39.7084,39.7459,39.6934,39.7459,97900.0
2006-09-13 10:10:00,52.98,53.02,52.96,53.02,138700.0,39.7534,39.7834,39.7384,39.7834,138700.0
2006-09-13 10:20:00,53.02,53.25,53.02,53.21,220500.0,39.7834,39.956,39.7834,39.926,220500.0
2006-09-13 10:30:00,53.2,53.21,53.12,53.12,129600.0,39.9185,39.926,39.8585,39.8585,129600.0
2006-09-13 10:40:00,53.12,53.13,53.08,53.08,52400.0,39.8585,39.866,39.8285,39.8285,52400.0
2006-09-13 10:50:00,53.08,53.1,53.0,53.01,66200.0,39.8285,39.8435,39.7684,39.7759,66200.0
2006-09-13 11:00:00,53.01,53.09,53.01,53.07,46300.0,39.7759,39.836,39.7759,39.821,46300.0
2006-09-13 11:10:00,53.07,53.08,53.0,53.04,79700.0,39.821,39.8285,39.7684,39.7984,79700.0
2006-09-13 11:20:00,53.04,53.06,52.99,53.02,67400.0,39.7984,39.8135,39.7609,39.7834,67400.0
2006-09-13 11:30:00,53.02,53.06,53.01,53.03,63700.0,39.7834,39.8135,39.7759,39.7909,63700.0
2006-09-13 11:40:00,53.04,53.06,52.97,52.99,68800.0,39.7984,39.8135,39.7459,39.7609,68800.0
2006-09-13 11:50:00,52.99,53.04,52.97,53.04,58400.0,39.7609,39.7984,39.7459,39.7984,58400.0
2006-09-13 12:00:00,53.04,53.07,53.0,53.06,75900.0,39.7984,39.821,39.7684,39.8135,75900.0
2006-09-13 12:10:00,53.06,53.17,53.06,53.17,112900.0,39.8135,39.896,39.8135,39.896,112900.0
2006-09-13 12:20:00,53.16,53.2,53.07,53.15,94400.0,39.8885,39.9185,39.821,39.881,94400.0
2006-09-13 12:30:00,53.15,53.3,53.15,53.28,114500.0,39.881,39.9935,39.881,39.9785,114500.0
2006-09-13 12:40:00,53.28,53.3,53.25,53.26,61800.0,39.9785,39.9935,39.956,39.9635,61800.0
2006-09-13 12:50:00,53.26,53.28,53.2,53.26,63600.0,39.9635,39.9785,39.9185,39.9635,63600.0
2006-09-13 13:00:00,53.25,53.25,53.17,53.19,58200.0,39.956,39.956,39.896,39.911,58200.0
2006-09-13 13:10:00,53.19,53.28,53.18,53.23,77300.0,39.911,39.9785,39.9035,39.941,77300.0
2006-09-13 13:20:00,53.22,53.22,53.18,53.2,24000.0,39.9335,39.9335,39.9035,39.9185,24000.0
2006-09-13 13:30:00,53.21,53.22,53.18,53.21,39800.0,39.926,39.9335,39.9035,39.926,39800.0
2006-09-13 13:40:00,53.21,53.21,53.16,53.17,64000.0,39.926,39.926,39.8885,39.896,64000.0
2006-09-13 13:50:00,53.16,53.19,53.14,53.14,62900.0,39.8885,39.911,39.8735,39.8735,62900.0
2006-09-13 14:00:00,53.15,53.29,53.14,53.28,138700.0,39.881,39.986,39.8735,39.9785,138700.0
2006-09-13 14:10:00,53.28,53.32,53.27,53.31,65800.0,39.9785,40.0085,39.971,40.001,65800.0
2006-09-13 14:20:00,53.32,53.37,53.31,53.36,62200.0,40.0085,40.0461,40.001,40.0386,62200.0
2006-09-13 14:30:00,53.35,53.4,53.34,53.39,165000.0,40.0311,40.0686,40.0235,40.0611,165000.0
2006-09-13 14:40:00,53.39,53.47,53.39,53.46,96500.0,40.0611,40.1211,40.0611,40.1136,96500.0
2006-09-13 14:50:00,53.46,53.53,53.45,53.5,125300.0,40.1136,40.1661,40.1061,40.1436,125300.0
2006-09-13 15:00:00,53.51,53.51,53.45,53.49,114700.0,40.1511,40.1511,40.1061,40.1361,114700.0
2006-09-13 15:10:00,53.49,53.5,53.45,53.48,69400.0,40.1361,40.1436,40.1061,40.1286,69400.0
2006-09-13 15:20:00,53.48,53.48,53.44,53.47,105200.0,40.1286,40.1286,40.0986,40.1211,105200.0
2006-09-13 15:30:00,53.47,53.51,53.45,53.5,172400.0,40.1211,40.1511,40.1061,40.1436,172400.0
2006-09-13 15:40:00,53.5,53.5,53.4,53.49,265900.0,40.1436,40.1436,40.0686,40.1361,265900.0
2006-09-13 15:50:00,53.49,53.5,53.4,53.42,324200.0,40.1361,40.1436,40.0686,40.0836,324200.0
2006-09-14 09:30:00,53.42,53.53,53.31,53.31,154400.0,40.0836,40.1661,40.001,40.001,154400.0
2006-09-14 09:40:00,53.31,53.37,53.25,53.33,88600.0,40.001,40.0461,39.956,40.016,88600.0
2006-09-14 09:50:00,53.33,53.42,53.32,53.41,113500.0,40.016,40.0836,40.0085,40.0761,113500.0
2006-09-14 10:00:00,53.41,53.41,53.26,53.3,45700.0,40.0761,40.0761,39.9635,39.9935,45700.0
2006-09-14 10:10:00,53.31,53.4,53.3,53.4,58300.0,40.001,40.0686,39.9935,40.0686,58300.0
2006-09-14 10:20:00,53.4,53.44,53.37,53.37,85700.0,40.0686,40.0986,40.0461,40.0461,85700.0
2006-09-14 10:30:00,53.38,53.45,53.35,53.43,75400.0,40.0536,40.1061,40.0311,40.0911,75400.0
2006-09-14 10:40:00,53.43,53.44,53.41,53.42,70200.0,40.0911,40.0986,40.0761,40.0836,70200.0
2006-09-14 10:50:00,53.41,53.45,53.39,53.44,37100.0,40.0761,40.1061,40.0611,40.0986,37100.0
2006-09-14 11:00:00,53.44,53.49,53.4,53.4,105900.0,40.0986,40.1361,40.0686,40.0686,105900.0
2006-09-14 11:10:00,53.4,53.5,53.38,53.48,66800.0,40.0686,40.1436,40.0536,40.1286,66800.0
2006-09-14 11:20:00,53.49,53.51,53.48,53.49,39300.0,40.1361,40.1511,40.1286,40.1361,39300.0
2006-09-14 11:30:00,53.49,53.53,53.46,53.51,149800.0,40.1361,40.1661,40.1136,40.1511,149800.0
2006-09-14 11:40:00,53.52,53.52,53.45,53.47,48400.0,40.1586,40.1586,40.1061,40.1211,48400.0
2006-09-14 11:50:00,53.47,53.47,53.39,53.43,79300.0,40.1211,40.1211,40.0611,40.0911,79300.0
2006-09-14 12:00:00,53.43,53.44,53.37,53.4,27900.0,40.0911,40.0986,40.0461,40.0686,27900.0
2006-09-14 12:10:00,53.39,53.41,53.38,53.4,59900.0,40.0611,40.0761,40.0536,40.0686,59900.0
2006-09-14 12:20:00,53.41,53.45,53.35,53.37,50300.0,40.0761,40.1061,40.0311,40.0461,50300.0
2006-09-14 12:30:00,53.37,53.44,53.36,53.43,44200.0,40.0461,40.0986,40.0386,40.0911,44200.0
2006-09-14 12:40:00,53.44,53.48,53.43,53.47,254500.0,40.0986,40.1286,40.0911,40.1211,254500.0
2006-09-14 12:50:00,53.47,53.47,53.39,53.42,29400.0,40.1211,40.1211,40.0611,40.0836,29400.0
2006-09-14 13:00:00,53.42,53.42,53.36,53.41,39500.0,40.0836,40.0836,40.0386,40.0761,39500.0
2006-09-14 13:10:00,53.42,53.49,53.41,53.47,102000.0,40.0836,40.1361,40.0761,40.1211,102000.0
2006-09-14 13:20:00,53.47,53.49,53.45,53.46,36200.0,40.1211,40.1361,40.1061,40.1136,36200.0
2006-09-14 13:30:00,53.47,53.49,53.45,53.45,35000.0,40.1211,40.1361,40.1061,40.1061,35000.0
2006-09-14 13:40:00,53.45,53.5,53.44,53.5,43300.0,40.1061,40.1436,40.0986,40.1436,43300.0
2006-09-14 13:50:00,53.5,53.55,53.46,53.53,108700.0,40.1436,40.1811,40.1136,40.1661,108700.0
2006-09-14 14:00:00,53.53,53.53,53.46,53.52,65600.0,40.1661,40.1661,40.1136,40.1586,65600.0
2006-09-14 14:10:00,53.5,53.56,53.5,53.55,57400.0,40.1436,40.1886,40.1436,40.1811,57400.0
2006-09-14 14:20:00,53.55,53.59,53.53,53.56,59100.0,40.1811,40.2111,40.1661,40.1886,59100.0
2006-09-14 14:30:00,53.56,53.64,53.56,53.59,101800.0,40.1886,40.2487,40.1886,40.2111,101800.0
2006-09-14 14:40:00,53.6,53.61,53.54,53.56,66300.0,40.2186,40.2261,40.1736,40.1886,66300.0
2006-09-14 14:50:00,53.57,53.59,53.5,53.51,43500.0,40.1961,40.2111,40.1436,40.1511,43500.0
2006-09-14 15:00:00,53.51,53.52,53.44,53.49,77300.0,40.1511,40.1586,40.0986,40.1361,77300.0
2006-09-14 15:10:00,53.5,53.5,53.41,53.42,75100.0,40.1436,40.1436,40.0761,40.0836,75100.0
2006-09-14 15:20:00,53.43,53.54,53.42,53.54,138700.0,40.0911,40.1736,40.0836,40.1736,138700.0
2006-09-14 15:30:00,53.53,53.54,53.47,53.47,167100.0,40.1661,40.1736,40.1211,40.1211,167100.0
2006-09-14 15:40:00,53.48,53.48,53.44,53.48,137700.0,40.1286,40.1286,40.0986,40.1286,137700.0
2006-09-14 15:50:00,53.48,53.49,53.45,53.47,157300.0,40.1286,40.1361,40.1061,40.1211,157300.0
2006-09-15 09:30:00,53.88,53.89,53.71,53.84,1577700.0,40.4287,40.4362,40.3012,40.3987,1577700.0
2006-09-15 09:40:00,53.84,53.96,53.83,53.95,174100.0,40.3987,40.4888,40.3912,40.4813,174100.0
2006-09-15 09:50:00,53.96,54.0,53.92,53.99,220900.0,40.4888,40.5188,40.4588,40.5113,220900.0
2006-09-15 10:00:00,53.98,54.0,53.95,53.99,155800.0,40.5038,40.5188,40.4813,40.5113,155800.0
2006-09-15 10:10:00,53.99,54.0,53.97,53.98,131900.0,40.5113,40.5188,40.4963,40.5038,131900.0
2006-09-15 10:20:00,53.97,54.0,53.94,53.95,84100.0,40.4963,40.5188,40.4738,40.4813,84100.0
2006-09-15 10:30:00,53.95,54.0,53.93,53.93,74500.0,40.4813,40.5188,40.4663,40.4663,74500.0
2006-09-15 10:40:00,53.93,53.94,53.86,53.86,55300.0,40.4663,40.4738,40.4137,40.4137,55300.0
2006-09-15 10:50:00,53.86,53.9,53.85,53.88,92000.0,40.4137,40.4437,40.4062,40.4287,92000.0
2006-09-15 11:00:00,53.88,53.88,53.85,53.86,67700.0,40.4287,40.4287,40.4062,40.4137,67700.0
2006-09-15 11:10:00,53.86,53.86,53.71,53.71,67400.0,40.4137,40.4137,40.3012,40.3012,67400.0
2006-09-15 11:20:00,53.72,53.78,53.71,53.76,71500.0,40.3087,40.3537,40.3012,40.3387,71500.0
2006-09-15 11:30:00,53.76,53.77,53.74,53.75,46300.0,40.3387,40.3462,40.3237,40.3312,46300.0
2006-09-15 11:40:00,53.75,53.82,53.73,53.82,81300.0,40.3312,40.3837,40.3162,40.3837,81300.0
2006-09-15 11:50:00,53.82,53.82,53.72,53.73,25300.0,40.3837,40.3837,40.3087,40.3162,25300.0
2006-09-15 12:00:00,53.73,53.74,53.68,53.72,32400.0,40.3162,40.3237,40.2787,40.3087,32400.0
2006-09-15 12:10:00,53.72,53.76,53.71,53.76,64600.0,40.3087,40.3387,40.3012,40.3387,64600.0
2006-09-15 12:20:00,53.76,53.76,53.7,53.71,27600.0,40.3387,40.3387,40.2937,40.3012,27600.0
2006-09-15 12:30:00,53.72,53.72,53.62,53.63,45500.0,40.3087,40.3087,40.2336,40.2412,45500.0
2006-09-15 12:40:00,53.63,53.64,53.59,53.6,30500.0,40.2412,40.2487,40.2111,40.2186,30500.0
2006-09-15 12:50:00,53.61,53.62,53.56,53.57,49100.0,40.2261,40.2336,40.1886,40.1961,49100.0
2006-09-15 13:00:00,53.57,53.65,53.57,53.65,48400.0,40.1961,40.2562,40.1961,40.2562,48400.0
2006-09-15 13:10:00,53.65,53.65,53.56,53.56,52000.0,40.2562,40.2562,40.1886,40.1886,52000.0
2006-09-15 13:20:00,53.57,53.6,53.53,53.55,57600.0,40.1961,40.2186,40.1661,40.1811,57600.0
2006-09-15 13:30:00,53.55,53.56,53.48,53.53,133400.0,40.1811,40.1886,40.1286,40.1661,133400.0
2006-09-15 13:40:00,53.54,53.56,53.5,53.54,115000.0,40.1736,40.1886,40.1436,40.1736,115000.0
2006-09-15 13:50:00,53.54,53.56,53.52,53.52,57200.0,40.1736,40.1886,40.1586,40.1586,57200.0
2006-09-15 14:00:00,53.52,53.63,53.51,53.62,100100.0,40.1586,40.2412,40.1511,40.2336,100100.0
2006-09-15 14:10:00,53.62,53.66,53.61,53.62,86700.0,40.2336,40.2637,40.2261,40.2336,86700.0
2006-09-15 14:20:00,53.62,53.66,53.61,53.62,64100.0,40.2336,40.2637,40.2261,40.2336,64100.0
2006-09-15 14:30:00,53.63,53.73,53.61,53.7,94300.0,40.2412,40.3162,40.2261,40.2937,94300.0
2006-09-15 14:40:00,53.7,53.72,53.64,53.64,96100.0,40.2937,40.3087,40.2487,40.2487,96100.0
2006-09-15 14:50:00,53.64,53.72,53.64,53.67,59300.0,40.2487,40.3087,40.2487,40.2712,59300.0
2006-09-15 15:00:00,53.68,53.7,53.65,53.67,298700.0,40.2787,40.2937,40.2562,40.2712,298700.0
2006-09-15 15:10:00,53.66,53.74,53.65,53.73,111200.0,40.2637,40.3237,40.2562,40.3162,111200.0
2006-09-15 15:20:00,53.73,53.76,53.73,53.75,196900.0,40.3162,40.3387,40.3162,40.3312,196900.0
2006-09-15 15:30:00,53.76,53.8,53.75,53.77,116800.0,40.3387,40.3687,40.3312,40.3462,116800.0
2006-09-15 15:40:00,53.78,53.83,53.77,53.8,153600.0,40.3537,40.3912,40.3462,40.3687,153600.0
2006-09-15 15:50:00,53.8,53.82,53.74,53.75,187700.0,40.3687,40.3837,40.3237,40.3312,187700.0
2006-09-18 09:30:00,53.52,53.55,53.5,53.5,193000.0,40.1586,40.1811,40.1436,40.1436,193000.0
2006-09-18 09:40:00,53.5,53.62,53.49,53.58,72900.0,40.1436,40.2336,40.1361,40.2036,72900.0
2006-09-18 09:50:00,53.58,53.71,53.56,53.62,72500.0,40.2036,40.3012,40.1886,40.2336,72500.0
2006-09-18 10:00:00,53.61,53.71,53.57,53.71,68600.0,40.2261,40.3012,40.1961,40.3012,68600.0
2006-09-18 10:10:00,53.72,53.82,53.72,53.77,78800.0,40.3087,40.3837,40.3087,40.3462,78800.0
2006-09-18 10:20:00,53.77,53.8,53.71,53.72,78200.0,40.3462,40.3687,40.3012,40.3087,78200.0
2006-09-18 10:30:00,53.72,53.76,53.67,53.74,61500.0,40.3087,40.3387,40.2712,40.3237,61500.0
2006-09-18 10:40:00,53.75,53.79,53.7,53.71,35500.0,40.3312,40.3612,40.2937,40.3012,35500.0
2006-09-18 10:50:00,53.71,53.71,53.58,53.62,46700.0,40.3012,40.3012,40.2036,40.2336,46700.0
2006-09-18 11:00:00,53.61,53.66,53.6,53.62,49400.0,40.2261,40.2637,40.2186,40.2336,49400.0
2006-09-18 11:10:00,53.61,53.67,53.59,53.65,38200.0,40.2261,40.2712,40.2111,40.2562,38200.0
2006-09-18 11:20:00,53.65,53.65,53.58,53.64,42000.0,40.2562,40.2562,40.2036,40.2487,42000.0
2006-09-18 11:30:00,53.64,53.64,53.56,53.57,40600.0,40.2487,40.2487,40.1886,40.1961,40600.0
2006-09-18 11:40:00,53.57,53.65,53.57,53.64,51400.0,40.1961,40.2562,40.1961,40.2487,51400.0
2006-09-18 11:50:00,53.63,53.65,53.58,53.61,29000.0,40.2412,40.2562,40.2036,40.2261,29000.0
2006-09-18 12:00:00,53.6,53.62,53.56,53.59,36000.0,40.2186,40.2336,40.1886,40.2111,36000.0
2006-09-18 12:10:00,53.58,53.63,53.56,53.61,64300.0,40.2036,40.2412,40.1886,40.2261,64300.0
2006-09-18 12:20:00,53.61,53.63,53.6,53.6,19900.0,40.2261,40.2412,40.2186,40.2186,19900.0
2006-09-18 12:30:00,53.61,53.61,53.57,53.57,11700.0,40.2261,40.2261,40.1961,40.1961,11700.0
2006-09-18 12:40:00,53.58,53.65,53.56,53.59,25200.0,40.2036,40.2562,40.1886,40.2111,25200.0
2006-09-18 12:50:00,53.59,53.65,53.57,53.65,26500.0,40.2111,40.2562,40.1961,40.2562,26500.0
2006-09-18 13:00:00,53.65,53.65,53.58,53.6,21400.0,40.2562,40.2562,40.2036,40.2186,21400.0
2006-09-18 13:10:00,53.6,53.63,53.58,53.61,15000.0,40.2186,40.2412,40.2036,40.2261,15000.0
2006-09-18 13:20:00,53.61,53.61,53.57,53.58,32300.0,40.2261,40.2261,40.1961,40.2036,32300.0
2006-09-18 13:30:00,53.58,53.58,53.5,53.51,66200.0,40.2036,40.2036,40.1436,40.1511,66200.0
2006-09-18 13:40:00,53.5,53.51,53.42,53.43,67200.0,40.1436,40.1511,40.0836,40.0911,67200.0
2006-09-18 13:50:00,53.5,53.5,53.34,53.36,59900.0,40.1436,40.1436,40.0235,40.0386,59900.0
2006-09-18 14:00:00,53.36,53.36,53.3,53.31,57700.0,40.0386,40.0386,39.9935,40.001,57700.0
2006-09-18 14:10:00,53.31,53.37,53.31,53.35,25300.0,40.001,40.0461,40.001,40.0311,25300.0
2006-09-18 14:20:00,53.35,53.38,53.32,53.33,35200.0,40.0311,40.0536,40.0085,40.016,35200.0
2006-09-18 14:30:00,53.32,53.32,53.24,53.26,49800.0,40.0085,40.0085,39.9485,39.9635,49800.0
2006-09-18 14:40:00,53.24,53.32,53.22,53.31,43900.0,39.9485,40.0085,39.9335,40.001,43900.0
2006-09-18 14:50:00,53.31,53.37,53.28,53.36,54000.0,40.001,40.0461,39.9785,40.0386,54000.0
2006-09-18 15:00:00,53.36,53.42,53.35,53.42,56100.0,40.0386,40.0836,40.0311,40.0836,56100.0
2006-09-18 15:10:00,53.41,53.42,53.36,53.36,35600.0,40.0761,40.0836,40.0386,40.0386,35600.0
2006-09-18 15:20:00,53.36,53.45,53.36,53.42,44700.0,40.0386,40.1061,40.0386,40.0836,44700.0
2006-09-18 15:30:00,53.43,53.46,53.39,53.45,91000.0,40.0911,40.1136,40.0611,40.1061,91000.0
2006-09-18 15:40:00,53.46,53.58,53.45,53.54,143900.0,40.1136,40.2036,40.1061,40.1736,143900.0
2006-09-18 15:50:00,53.55,53.55,53.47,53.49,165700.0,40.1811,40.1811,40.1211,40.1361,165700.0
2006-09-19 09:30:00,53.41,53.5,53.38,53.49,130300.0,40.0761,40.1436,40.0536,40.1361,130300.0
2006-09-19 09:40:00,53.5,53.6,53.48,53.57,208500.0,40.1436,40.2186,40.1286,40.1961,208500.0
2006-09-19 09:50:00,53.58,53.6,53.47,53.47,88500.0,40.2036,40.2186,40.1211,40.1211,88500.0
2006-09-19 10:00:00,53.48,53.57,53.45,53.5,60500.0,40.1286,40.1961,40.1061,40.1436,60500.0
2006-09-19 10:10:00,53.49,53.52,53.39,53.39,126700.0,40.1361,40.1586,40.0611,40.0611,126700.0
2006-09-19 10:20:00,53.4,53.4,53.35,53.37,49700.0,40.0686,40.0686,40.0311,40.0461,49700.0
2006-09-19 10:30:00,53.38,53.4,53.35,53.39,53900.0,40.0536,40.0686,40.0311,40.0611,53900.0
2006-09-19 10:40:00,53.38,53.4,53.36,53.38,32300.0,40.0536,40.0686,40.0386,40.0536,32300.0
2006-09-19 10:50:00,53.38,53.44,53.36,53.42,29000.0,40.0536,40.0986,40.0386,40.0836,29000.0
2006-09-19 11:00:00,53.4,53.46,53.39,53.46,74200.0,40.0686,40.1136,40.0611,40.1136,74200.0
2006-09-19 11:10:00,53.46,53.48,53.4,53.43,58700.0,40.1136,40.1286,40.0686,40.0911,58700.0
2006-09-19 11:20:00,53.42,53.44,53.37,53.39,94700.0,40.0836,40.0986,40.0461,40.0611,94700.0
2006-09-19 11:30:00,53.38,53.44,53.36,53.37,83600.0,40.0536,40.0986,40.0386,40.0461,83600.0
2006-09-19 11:40:00,53.37,53.4,53.33,53.38,55800.0,40.0461,40.0686,40.016,40.0536,55800.0
2006-09-19 11:50:00,53.37,53.39,53.32,53.37,82300.0,40.0461,40.0611,40.0085,40.0461,82300.0
2006-09-19 12:00:00,53.38,53.42,53.35,53.37,89400.0,40.0536,40.0836,40.0311,40.0461,89400.0
2006-09-19 12:10:00,53.36,53.4,53.3,53.31,73600.0,40.0386,40.0686,39.9935,40.001,73600.0
2006-09-19 12:20:00,53.32,53.37,53.25,53.28,212400.0,40.0085,40.0461,39.956,39.9785,212400.0
2006-09-19 12:30:00,53.29,53.32,53.27,53.28,86700.0,39.986,40.0085,39.971,39.9785,86700.0
2006-09-19 12:40:00,53.28,53.31,53.27,53.3,41600.0,39.9785,40.001,39.971,39.9935,41600.0
2006-09-19 12:50:00,53.29,53.3,53.23,53.25,76300.0,39.986,39.9935,39.941,39.956,76300.0
2006-09-19 13:00:00,53.24,53.3,53.24,53.25,94100.0,39.9485,39.9935,39.9485,39.956,94100.0
2006-09-19 13:10:00,53.25,53.3,53.21,53.21,150100.0,39.956,39.9935,39.926,39.926,150100.0
2006-09-19 13:20:00,53.2,53.29,53.2,53.22,39200.0,39.9185,39.986,39.9185,39.9335,39200.0
2006-09-19 13:30:00,53.22,53.26,53.19,53.24,57800.0,39.9335,39.9635,39.911,39.9485,57800.0
2006-09-19 13:40:00,53.23,53.3,53.2,53.3,34500.0,39.941,39.9935,39.9185,39.9935,34500.0
2006-09-19 13:50:00,53.3,53.3,53.21,53.23,38900.0,39.9935,39.9935,39.926,39.941,38900.0
2006-09-19 14:00:00,53.22,53.24,53.2,53.2,29600.0,39.9335,39.9485,39.9185,39.9185,29600.0
2006-09-19 14:10:00,53.21,53.24,53.21,53.24,23000.0,39.926,39.9485,39.926,39.9485,23000.0
2006-09-19 14:20:00,53.23,53.28,53.23,53.28,62800.0,39.941,39.9785,39.941,39.9785,62800.0
2006-09-19 14:30:00,53.28,53.31,53.26,53.26,66500.0,39.9785,40.001,39.9635,39.9635,66500.0
2006-09-19 14:40:00,53.26,53.27,53.23,53.26,31000.0,39.9635,39.971,39.941,39.9635,31000.0
2006-09-19 14:50:00,53.25,53.26,53.22,53.24,92800.0,39.956,39.9635,39.9335,39.9485,92800.0
2006-09-19 15:00:00,53.24,53.33,53.22,53.33,56400.0,39.9485,40.016,39.9335,40.016,56400.0
2006-09-19 15:10:00,53.34,53.4,53.34,53.38,64300.0,40.0235,40.0686,40.0235,40.0536,64300.0
2006-09-19 15:20:00,53.37,53.43,53.35,53.39,71800.0,40.0461,40.0911,40.0311,40.0611,71800.0
2006-09-19 15:30:00,53.4,53.43,53.33,53.35,122100.0,40.0686,40.0911,40.016,40.0311,122100.0
2006-09-19 15:40:00,53.35,53.4,53.33,53.35,77500.0,40.0311,40.0686,40.016,40.0311,77500.0
2006-09-19 15:50:00,53.35,53.45,53.34,53.43,137500.0,40.0311,40.1061,40.0235,40.0911,137500.0
2006-09-20 09:30:00,53.68,53.68,53.57,53.6,90400.0,40.2787,40.2787,40.1961,40.2186,90400.0
2006-09-20 09:40:00,53.59,53.69,53.5,53.68,70600.0,40.2111,40.2862,40.1436,40.2787,70600.0
2006-09-20 09:50:00,53.69,53.85,53.69,53.84,79400.0,40.2862,40.4062,40.2862,40.3987,79400.0
2006-09-20 10:00:00,53.85,53.87,53.79,53.86,72000.0,40.4062,40.4212,40.3612,40.4137,72000.0
2006-09-20 10:10:00,53.85,53.95,53.85,53.94,52700.0,40.4062,40.4813,40.4062,40.4738,52700.0
2006-09-20 10:20:00,53.94,54.0,53.94,53.99,147300.0,40.4738,40.5188,40.4738,40.5113,147300.0
2006-09-20 10:30:00,53.99,54.09,53.97,54.04,126300.0,40.5113,40.5863,40.4963,40.5488,126300.0
2006-09-20 10:40:00,54.03,54.03,53.91,53.92,76000.0,40.5413,40.5413,40.4512,40.4588,76000.0
2006-09-20 10:50:00,53.93,53.98,53.85,53.97,66900.0,40.4663,40.5038,40.4062,40.4963,66900.0
2006-09-20 11:00:00,53.97,53.97,53.9,53.96,89700.0,40.4963,40.4963,40.4437,40.4888,89700.0
2006-09-20 11:10:00,53.96,54.0,53.93,53.93,43600.0,40.4888,40.5188,40.4663,40.4663,43600.0
2006-09-20 11:20:00,53.94,54.01,53.9,54.0,35300.0,40.4738,40.5263,40.4437,40.5188,35300.0
2006-09-20 11:30:00,54.0,54.01,53.97,53.99,27000.0,40.5188,40.5263,40.4963,40.5113,27000.0
2006-09-20 11:40:00,54.0,54.0,53.93,53.93,20000.0,40.5188,40.5188,40.4663,40.4663,20000.0
2006-09-20 11:50:00,53.95,53.96,53.89,53.94,22600.0,40.4813,40.4888,40.4362,40.4738,22600.0
2006-09-20 12:00:00,53.93,53.98,53.91,53.95,19800.0,40.4663,40.5038,40.4512,40.4813,19800.0
2006-09-20 12:10:00,53.95,53.95,53.9,53.93,363600.0,40.4813,40.4813,40.4437,40.4663,363600.0
2006-09-20 12:20:00,53.94,53.95,53.93,53.95,36700.0,40.4738,40.4813,40.4663,40.4813,36700.0
2006-09-20 12:30:00,53.94,53.95,53.91,53.94,44100.0,40.4738,40.4813,40.4512,40.4738,44100.0
2006-09-20 12:40:00,53.95,53.95,53.94,53.94,10400.0,40.4813,40.4813,40.4738,40.4738,10400.0
2006-09-20 12:50:00,53.94,53.95,53.81,53.82,47800.0,40.4738,40.4813,40.3762,40.3837,47800.0
2006-09-20 13:00:00,53.83,53.89,53.8,53.89,12900.0,40.3912,40.4362,40.3687,40.4362,12900.0
2006-09-20 13:10:00,53.89,53.91,53.87,53.88,18600.0,40.4362,40.4512,40.4212,40.4287,18600.0
2006-09-20 13:20:00,53.88,53.92,53.87,53.91,24700.0,40.4287,40.4588,40.4212,40.4512,24700.0
2006-09-20 13:30:00,53.92,53.95,53.91,53.95,37700.0,40.4588,40.4813,40.4512,40.4813,37700.0
2006-09-20 13:40:00,53.95,53.98,53.94,53.97,88700.0,40.4813,40.5038,40.4738,40.4963,88700.0
2006-09-20 13:50:00,53.96,54.03,53.96,54.03,47700.0,40.4888,40.5413,40.4888,40.5413,47700.0
2006-09-20 14:00:00,54.02,54.13,54.02,54.09,84600.0,40.5338,40.6163,40.5338,40.5863,84600.0
2006-09-20 14:10:00,54.09,54.15,53.92,53.95,83800.0,40.5863,40.6313,40.4588,40.4813,83800.0
2006-09-20 14:20:00,53.96,54.07,53.92,54.02,103900.0,40.4888,40.5713,40.4588,40.5338,103900.0
2006-09-20 14:30:00,53.98,54.06,53.92,53.96,175100.0,40.5038,40.5638,40.4588,40.4888,175100.0
2006-09-20 14:40:00,53.96,53.98,53.9,53.91,73200.0,40.4888,40.5038,40.4437,40.4512,73200.0
2006-09-20 14:50:00,53.92,54.04,53.88,53.99,88600.0,40.4588,40.5488,40.4287,40.5113,88600.0
2006-09-20 15:00:00,53.99,54.16,53.96,54.08,99400.0,40.5113,40.6388,40.4888,40.5788,99400.0
2006-09-20 15:10:00,54.08,54.13,54.06,54.12,78600.0,40.5788,40.6163,40.5638,40.6088,78600.0
2006-09-20 15:20:00,54.13,54.25,54.09,54.25,120800.0,40.6163,40.7064,40.5863,40.7064,120800.0
2006-09-20 15:30:00,54.25,54.25,54.23,54.25,151900.0,40.7064,40.7064,40.6914,40.7064,151900.0
2006-09-20 15:40:00,54.25,54.28,54.19,54.28,184000.0,40.7064,40.7289,40.6613,40.7289,184000.0
2006-09-20 15:50:00,54.27,54.34,54.26,54.26,328300.0,40.7214,40.7739,40.7139,40.7139,328300.0
2006-09-21 09:30:00,54.12,54.39,54.01,54.39,154100.0,40.6088,40.8114,40.5263,40.8114,154100.0
2006-09-21 09:40:00,54.38,54.43,54.3,54.42,76400.0,40.8039,40.8414,40.7439,40.8339,76400.0
2006-09-21 09:50:00,54.43,54.48,54.32,54.32,73100.0,40.8414,40.8789,40.7589,40.7589,73100.0
2006-09-21 10:00:00,54.3,54.36,54.25,54.31,83800.0,40.7439,40.7889,40.7064,40.7514,83800.0
2006-09-21 10:10:00,54.33,54.39,54.3,54.34,45300.0,40.7664,40.8114,40.7439,40.7739,45300.0
2006-09-21 10:20:00,54.34,54.45,54.31,54.42,102800.0,40.7739,40.8564,40.7514,40.8339,102800.0
2006-09-21 10:30:00,54.42,54.48,54.41,54.46,68800.0,40.8339,40.8789,40.8264,40.8639,68800.0
2006-09-21 10:40:00,54.45,54.5,54.45,54.49,83700.0,40.8564,40.894,40.8564,40.8864,83700.0
2006-09-21 10:50:00,54.49,54.71,54.48,54.69,213100.0,40.8864,41.0515,40.8789,41.0365,213100.0
2006-09-21 11:00:00,54.69,54.84,54.69,54.81,145500.0,41.0365,41.1491,41.0365,41.1266,145500.0
2006-09-21 11:10:00,54.81,55.0,54.8,54.97,482500.0,41.1266,41.2691,41.1191,41.2466,482500.0
2006-09-21 11:20:00,54.96,55.05,54.95,55.01,621100.0,41.2391,41.3066,41.2316,41.2766,621100.0
2006-09-21 11:30:00,55.01,55.02,54.92,54.93,150100.0,41.2766,41.2841,41.2091,41.2166,150100.0
2006-09-21 11:40:00,54.92,54.96,54.86,54.96,187500.0,41.2091,41.2391,41.1641,41.2391,187500.0
2006-09-21 11:50:00,54.94,55.06,54.93,55.05,224200.0,41.2241,41.3141,41.2166,41.3066,224200.0
2006-09-21 12:00:00,55.05,55.07,54.96,54.97,252600.0,41.3066,41.3217,41.2391,41.2466,252600.0
2006-09-21 12:10:00,54.97,55.03,54.93,55.02,199600.0,41.2466,41.2916,41.2166,41.2841,199600.0
2006-09-21 12:20:00,55.02,55.02,54.92,54.98,127100.0,41.2841,41.2841,41.2091,41.2541,127100.0
2006-09-21 12:30:00,54.99,55.0,54.9,54.91,256400.0,41.2616,41.2691,41.1941,41.2016,256400.0
2006-09-21 12:40:00,54.91,54.91,54.8,54.8,134300.0,41.2016,41.2016,41.1191,41.1191,134300.0
2006-09-21 12:50:00,54.8,54.81,54.75,54.81,131600.0,41.1191,41.1266,41.0815,41.1266,131600.0
2006-09-21 13:00:00,54.81,54.82,54.71,54.72,93800.0,41.1266,41.1341,41.0515,41.059,93800.0
2006-09-21 13:10:00,54.71,54.72,54.67,54.68,293100.0,41.0515,41.059,41.0215,41.029,293100.0
2006-09-21 13:20:00,54.68,54.71,54.63,54.63,96200.0,41.029,41.0515,40.9915,40.9915,96200.0
2006-09-21 13:30:00,54.63,54.63,54.6,54.62,68000.0,40.9915,40.9915,40.969,40.984,68000.0
2006-09-21 13:40:00,54.61,54.62,54.59,54.62,58100.0,40.9765,40.984,40.9615,40.984,58100.0
2006-09-21 13:50:00,54.62,54.63,54.51,54.62,159400.0,40.984,40.9915,40.9015,40.984,159400.0
2006-09-21 14:00:00,54.62,54.7,54.49,54.5,222900.0,40.984,41.044,40.8864,40.894,222900.0
2006-09-21 14:10:00,54.5,54.55,54.47,54.48,58200.0,40.894,40.9315,40.8714,40.8789,58200.0
2006-09-21 14:20:00,54.48,54.53,54.35,54.35,141700.0,40.8789,40.9165,40.7814,40.7814,141700.0
2006-09-21 14:30:00,54.34,54.36,54.33,54.35,205900.0,40.7739,40.7889,40.7664,40.7814,205900.0
2006-09-21 14:40:00,54.35,54.4,54.32,54.39,145000.0,40.7814,40.8189,40.7589,40.8114,145000.0
2006-09-21 14:50:00,54.39,54.39,54.3,54.3,106200.0,40.8114,40.8114,40.7439,40.7439,106200.0
2006-09-21 15:00:00,54.3,54.34,54.2,54.21,85800.0,40.7439,40.7739,40.6688,40.6764,85800.0
2006-09-21 15:10:00,54.21,54.21,54.09,54.1,89600.0,40.6764,40.6764,40.5863,40.5938,89600.0
2006-09-21 15:20:00,54.11,54.13,54.03,54.12,120700.0,40.6013,40.6163,40.5413,40.6088,120700.0
2006-09-21 15:30:00,54.12,54.21,54.12,54.19,103800.0,40.6088,40.6764,40.6088,40.6613,103800.0
2006-09-21 15:40:00,54.2,54.28,54.18,54.24,151700.0,40.6688,40.7289,40.6538,40.6989,151700.0
2006-09-21 15:50:00,54.23,54.31,54.21,54.27,224900.0,40.6914,40.7514,40.6764,40.7214,224900.0
2006-09-22 09:30:00,54.12,54.42,54.12,54.4,126400.0,40.6088,40.8339,40.6088,40.8189,126400.0
2006-09-22 09:40:00,54.38,54.38,54.22,54.29,93000.0,40.8039,40.8039,40.6839,40.7364,93000.0
2006-09-22 09:50:00,54.31,54.36,54.22,54.31,76100.0,40.7514,40.7889,40.6839,40.7514,76100.0
2006-09-22 10:00:00,54.31,54.31,54.17,54.2,138000.0,40.7514,40.7514,40.6463,40.6688,138000.0
2006-09-22 10:10:00,54.19,54.35,54.19,54.35,93200.0,40.6613,40.7814,40.6613,40.7814,93200.0
2006-09-22 10:20:00,54.37,54.45,54.36,54.39,75100.0,40.7964,40.8564,40.7889,40.8114,75100.0
2006-09-22 10:30:00,54.38,54.4,54.27,54.27,45900.0,40.8039,40.8189,40.7214,40.7214,45900.0
2006-09-22 10:40:00,54.27,54.36,54.26,54.34,61300.0,40.7214,40.7889,40.7139,40.7739,61300.0
2006-09-22 10:50:00,54.35,54.36,54.22,54.23,66300.0,40.7814,40.7889,40.6839,40.6914,66300.0
2006-09-22 11:00:00,54.23,54.29,54.23,54.29,38300.0,40.6914,40.7364,40.6914,40.7364,38300.0
2006-09-22 11:10:00,54.29,54.33,54.27,54.32,66300.0,40.7364,40.7664,40.7214,40.7589,66300.0
2006-09-22 11:20:00,54.33,54.45,54.33,54.43,153200.0,40.7664,40.8564,40.7664,40.8414,153200.0
2006-09-22 11:30:00,54.44,54.49,54.43,54.49,50000.0,40.8489,40.8864,40.8414,40.8864,50000.0
2006-09-22 11:40:00,54.47,54.49,54.44,54.45,41500.0,40.8714,40.8864,40.8489,40.8564,41500.0
2006-09-22 11:50:00,54.44,54.47,54.44,54.47,43800.0,40.8489,40.8714,40.8489,40.8714,43800.0
2006-09-22 12:00:00,54.46,54.47,54.4,54.4,101800.0,40.8639,40.8714,40.8189,40.8189,101800.0
2006-09-22 12:10:00,54.4,54.43,54.37,54.42,81400.0,40.8189,40.8414,40.7964,40.8339,81400.0
2006-09-22 12:20:00,54.4,54.44,54.32,54.34,69100.0,40.8189,40.8489,40.7589,40.7739,69100.0
2006-09-22 12:30:00,54.34,54.35,54.29,54.33,31600.0,40.7739,40.7814,40.7364,40.7664,31600.0
2006-09-22 12:40:00,54.32,54.35,54.28,54.34,16800.0,40.7589,40.7814,40.7289,40.7739,16800.0
2006-09-22 12:50:00,54.34,54.37,54.29,54.29,23200.0,40.7739,40.7964,40.7364,40.7364,23200.0
2006-09-22 13:00:00,54.3,54.36,54.29,54.3,56300.0,40.7439,40.7889,40.7364,40.7439,56300.0
2006-09-22 13:10:00,54.3,54.32,54.25,54.32,46500.0,40.7439,40.7589,40.7064,40.7589,46500.0
2006-09-22 13:20:00,54.32,54.33,54.27,54.27,23900.0,40.7589,40.7664,40.7214,40.7214,23900.0
2006-09-22 13:30:00,54.27,54.28,54.23,54.24,55800.0,40.7214,40.7289,40.6914,40.6989,55800.0
2006-09-22 13:40:00,54.24,54.26,54.2,54.22,44400.0,40.6989,40.7139,40.6688,40.6839,44400.0
2006-09-22 13:50:00,54.21,54.23,54.19,54.22,22800.0,40.6764,40.6914,40.6613,40.6839,22800.0
2006-09-22 14:00:00,54.22,54.25,54.2,54.2,21400.0,40.6839,40.7064,40.6688,40.6688,21400.0
2006-09-22 14:10:00,54.2,54.2,54.09,54.1,38700.0,40.6688,40.6688,40.5863,40.5938,38700.0
2006-09-22 14:20:00,54.1,54.1,54.06,54.09,38500.0,40.5938,40.5938,40.5638,40.5863,38500.0
2006-09-22 14:30:00,54.08,54.08,54.0,54.01,57000.0,40.5788,40.5788,40.5188,40.5263,57000.0
2006-09-22 14:40:00,54.01,54.1,54.0,54.09,58500.0,40.5263,40.5938,40.5188,40.5863,58500.0
2006-09-22 14:50:00,54.09,54.1,54.07,54.1,43000.0,40.5863,40.5938,40.5713,40.5938,43000.0
2006-09-22 15:00:00,54.1,54.25,54.09,54.24,66100.0,40.5938,40.7064,40.5863,40.6989,66100.0
2006-09-22 15:10:00,54.24,54.32,54.24,54.31,122800.0,40.6989,40.7589,40.6989,40.7514,122800.0
2006-09-22 15:20:00,54.3,54.33,54.16,54.17,53700.0,40.7439,40.7664,40.6388,40.6463,53700.0
2006-09-22 15:30:00,54.16,54.18,54.13,54.15,46200.0,40.6388,40.6538,40.6163,40.6313,46200.0
2006-09-22 15:40:00,54.15,54.15,54.04,54.1,95000.0,40.6313,40.6313,40.5488,40.5938,95000.0
2006-09-22 15:50:00,54.1,54.12,54.09,54.11,105100.0,40.5938,40.6088,40.5863,40.6013,105100.0
2006-09-25 09:30:00,54.49,54.55,54.38,54.53,146700.0,40.8864,40.9315,40.8039,40.9165,146700.0
2006-09-25 09:40:00,54.51,54.52,54.17,54.23,109800.0,40.9015,40.909,40.6463,40.6914,109800.0
2006-09-25 09:50:00,54.24,54.37,54.23,54.24,155000.0,40.6989,40.7964,40.6914,40.6989,155000.0
2006-09-25 10:00:00,54.25,54.35,54.24,54.31,71700.0,40.7064,40.7814,40.6989,40.7514,71700.0
2006-09-25 10:10:00,54.31,54.31,54.04,54.04,74300.0,40.7514,40.7514,40.5488,40.5488,74300.0
2006-09-25 10:20:00,54.05,54.12,53.96,53.97,101000.0,40.5563,40.6088,40.4888,40.4963,101000.0
2006-09-25 10:30:00,53.96,54.19,53.95,54.16,214000.0,40.4888,40.6613,40.4813,40.6388,214000.0
2006-09-25 10:40:00,54.18,54.19,54.08,54.1,67400.0,40.6538,40.6613,40.5788,40.5938,67400.0
2006-09-25 10:50:00,54.11,54.15,54.09,54.12,48700.0,40.6013,40.6313,40.5863,40.6088,48700.0
2006-09-25 11:00:00,54.13,54.15,54.08,54.09,69200.0,40.6163,40.6313,40.5788,40.5863,69200.0
2006-09-25 11:10:00,54.09,54.12,54.08,54.1,48000.0,40.5863,40.6088,40.5788,40.5938,48000.0
2006-09-25 11:20:00,54.08,54.17,54.08,54.1,54000.0,40.5788,40.6463,40.5788,40.5938,54000.0
2006-09-25 11:30:00,54.1,54.14,54.07,54.09,72100.0,40.5938,40.6238,40.5713,40.5863,72100.0
2006-09-25 11:40:00,54.1,54.1,54.01,54.01,26500.0,40.5938,40.5938,40.5263,40.5263,26500.0
2006-09-25 11:50:00,54.01,54.04,53.95,53.95,41800.0,40.5263,40.5488,40.4813,40.4813,41800.0
2006-09-25 12:00:00,53.94,53.98,53.86,53.9,54300.0,40.4738,40.5038,40.4137,40.4437,54300.0
2006-09-25 12:10:00,53.9,54.0,53.9,53.94,83600.0,40.4437,40.5188,40.4437,40.4738,83600.0
2006-09-25 12:20:00,53.94,54.13,53.91,54.1,58100.0,40.4738,40.6163,40.4512,40.5938,58100.0
2006-09-25 12:30:00,54.1,54.31,54.1,54.3,134300.0,40.5938,40.7514,40.5938,40.7439,134300.0
2006-09-25 12:40:00,54.3,54.33,54.28,54.31,77300.0,40.7439,40.7664,40.7289,40.7514,77300.0
2006-09-25 12:50:00,54.3,54.51,54.3,54.51,119900.0,40.7439,40.9015,40.7439,40.9015,119900.0
2006-09-25 13:00:00,54.51,54.56,54.49,54.55,140900.0,40.9015,40.939,40.8864,40.9315,140900.0
2006-09-25 13:10:00,54.55,54.63,54.53,54.56,161200.0,40.9315,40.9915,40.9165,40.939,161200.0
2006-09-25 13:20:00,54.55,54.73,54.55,54.72,211900.0,40.9315,41.0665,40.9315,41.059,211900.0
2006-09-25 13:30:00,54.72,54.74,54.63,54.65,94200.0,41.059,41.074,40.9915,41.0065,94200.0
2006-09-25 13:40:00,54.65,54.66,54.62,54.64,75500.0,41.0065,41.014,40.984,40.999,75500.0
2006-09-25 13:50:00,54.64,54.67,54.58,54.59,53600.0,40.999,41.0215,40.954,40.9615,53600.0
2006-09-25 14:00:00,54.59,54.79,54.58,54.78,89900.0,40.9615,41.1116,40.954,41.104,89900.0
2006-09-25 14:10:00,54.78,54.9,54.78,54.78,135100.0,41.104,41.1941,41.104,41.104,135100.0
2006-09-25 14:20:00,54.79,54.9,54.78,54.8,59400.0,41.1116,41.1941,41.104,41.1191,59400.0
2006-09-25 14:30:00,54.79,55.0,54.79,55.0,169600.0,41.1116,41.2691,41.1116,41.2691,169600.0
2006-09-25 14:40:00,55.0,55.0,54.97,54.98,141900.0,41.2691,41.2691,41.2466,41.2541,141900.0
2006-09-25 14:50:00,54.97,55.01,54.95,55.0,229800.0,41.2466,41.2766,41.2316,41.2691,229800.0
2006-09-25 15:00:00,55.0,55.04,54.95,54.96,106300.0,41.2691,41.2991,41.2316,41.2391,106300.0
2006-09-25 15:10:00,54.95,55.13,54.94,55.1,275200.0,41.2316,41.3667,41.2241,41.3442,275200.0
2006-09-25 15:20:00,55.1,55.16,55.08,55.09,203100.0,41.3442,41.3892,41.3292,41.3367,203100.0
2006-09-25 15:30:00,55.11,55.11,54.95,54.95,117200.0,41.3517,41.3517,41.2316,41.2316,117200.0
2006-09-25 15:40:00,54.96,54.96,54.86,54.95,268900.0,41.2391,41.2391,41.1641,41.2316,268900.0
2006-09-25 15:50:00,54.95,54.99,54.5,54.95,520200.0,41.2316,41.2616,40.894,41.2316,520200.0
2006-09-26 09:30:00,54.85,54.86,54.66,54.7,137500.0,41.1566,41.1641,41.014,41.044,137500.0
2006-09-26 09:40:00,54.68,54.82,54.66,54.8,70000.0,41.029,41.1341,41.014,41.1191,70000.0
2006-09-26 09:50:00,54.79,54.83,54.74,54.75,84000.0,41.1116,41.1416,41.074,41.0815,84000.0
2006-09-26 10:00:00,54.75,54.99,54.75,54.99,126100.0,41.0815,41.2616,41.0815,41.2616,126100.0
2006-09-26 10:10:00,54.99,55.34,54.95,55.33,286400.0,41.2616,41.5242,41.2316,41.5167,286400.0
2006-09-26 10:20:00,55.34,55.61,55.33,55.61,344300.0,41.5242,41.7268,41.5167,41.7268,344300.0
2006-09-26 10:30:00,55.61,55.75,55.5,55.59,402800.0,41.7268,41.8319,41.6443,41.7118,402800.0
2006-09-26 10:40:00,55.59,55.59,55.45,55.45,151900.0,41.7118,41.7118,41.6068,41.6068,151900.0
2006-09-26 10:50:00,55.45,55.47,55.29,55.35,238100.0,41.6068,41.6218,41.4867,41.5317,238100.0
2006-09-26 11:00:00,55.34,55.38,55.31,55.33,151800.0,41.5242,41.5543,41.5017,41.5167,151800.0
2006-09-26 11:10:00,55.34,55.34,55.19,55.21,158500.0,41.5242,41.5242,41.4117,41.4267,158500.0
2006-09-26 11:20:00,55.2,55.2,55.04,55.09,141100.0,41.4192,41.4192,41.2991,41.3367,141100.0
2006-09-26 11:30:00,55.09,55.14,55.04,55.06,142800.0,41.3367,41.3742,41.2991,41.3141,142800.0
2006-09-26 11:40:00,55.06,55.07,54.91,54.99,78300.0,41.3141,41.3217,41.2016,41.2616,78300.0
2006-09-26 11:50:00,55.0,55.1,54.94,55.01,146100.0,41.2691,41.3442,41.2241,41.2766,146100.0
2006-09-26 12:00:00,55.0,55.21,55.0,55.21,184800.0,41.2691,41.4267,41.2691,41.4267,184800.0
2006-09-26 12:10:00,55.21,55.33,55.17,55.28,150900.0,41.4267,41.5167,41.3967,41.4792,150900.0
2006-09-26 12:20:00,55.3,55.38,55.29,55.38,150000.0,41.4942,41.5543,41.4867,41.5543,150000.0
2006-09-26 12:30:00,55.37,55.38,55.29,55.29,103100.0,41.5468,41.5543,41.4867,41.4867,103100.0
2006-09-26 12:40:00,55.3,55.37,55.26,55.33,86800.0,41.4942,41.5468,41.4642,41.5167,86800.0
2006-09-26 12:50:00,55.34,55.4,55.29,55.4,86000.0,41.5242,41.5693,41.4867,41.5693,86000.0
2006-09-26 13:00:00,55.4,55.42,55.34,55.4,118700.0,41.5693,41.5843,41.5242,41.5693,118700.0
2006-09-26 13:10:00,55.4,55.43,55.31,55.43,88300.0,41.5693,41.5918,41.5017,41.5918,88300.0
2006-09-26 13:20:00,55.43,55.47,55.39,55.44,90700.0,41.5918,41.6218,41.5618,41.5993,90700.0
2006-09-26 13:30:00,55.42,55.63,55.41,55.59,230300.0,41.5843,41.7418,41.5768,41.7118,230300.0
2006-09-26 13:40:00,55.6,55.62,55.51,55.61,204900.0,41.7193,41.7343,41.6518,41.7268,204900.0
2006-09-26 13:50:00,55.61,55.72,55.61,55.71,189400.0,41.7268,41.8094,41.7268,41.8019,189400.0
2006-09-26 14:00:00,55.71,55.72,55.68,55.69,196300.0,41.8019,41.8094,41.7794,41.7869,196300.0
2006-09-26 14:10:00,55.69,55.7,55.63,55.64,142700.0,41.7869,41.7944,41.7418,41.7493,142700.0
2006-09-26 14:20:00,55.64,55.71,55.62,55.71,111100.0,41.7493,41.8019,41.7343,41.8019,111100.0
2006-09-26 14:30:00,55.71,55.77,55.7,55.77,210000.0,41.8019,41.8469,41.7944,41.8469,210000.0
2006-09-26 14:40:00,55.77,55.83,55.76,55.83,245100.0,41.8469,41.8919,41.8394,41.8919,245100.0
2006-09-26 14:50:00,55.82,55.92,55.78,55.91,312000.0,41.8844,41.9594,41.8544,41.9519,312000.0
2006-09-26 15:00:00,55.9,55.94,55.85,55.94,360400.0,41.9444,41.9745,41.9069,41.9745,360400.0
2006-09-26 15:10:00,55.94,56.0,55.93,55.99,351500.0,41.9745,42.0195,41.9669,42.012,351500.0
2006-09-26 15:20:00,55.99,56.03,55.96,56.03,626700.0,42.012,42.042,41.9895,42.042,626700.0
2006-09-26 15:30:00,56.03,56.11,56.03,56.07,684100.0,42.042,42.102,42.042,42.072,684100.0
2006-09-26 15:40:00,56.07,56.08,56.02,56.03,626500.0,42.072,42.0795,42.0345,42.042,626500.0
2006-09-26 15:50:00,56.03,56.04,55.96,55.97,477000.0,42.042,42.0495,41.9895,41.997,477000.0
2006-09-27 09:30:00,55.84,55.89,55.6,55.63,206100.0,41.8994,41.9369,41.7193,41.7418,206100.0
2006-09-27 09:40:00,55.63,55.87,55.63,55.8,127500.0,41.7418,41.9219,41.7418,41.8694,127500.0
2006-09-27 09:50:00,55.8,55.83,55.66,55.66,78200.0,41.8694,41.8919,41.7644,41.7644,78200.0
2006-09-27 10:00:00,55.67,55.77,55.6,55.6,139200.0,41.7719,41.8469,41.7193,41.7193,139200.0
2006-09-27 10:10:00,55.6,55.6,55.48,55.54,116700.0,41.7193,41.7193,41.6293,41.6743,116700.0
2006-09-27 10:20:00,55.54,55.68,55.52,55.66,136200.0,41.6743,41.7794,41.6593,41.7644,136200.0
2006-09-27 10:30:00,55.65,55.8,55.6,55.78,126800.0,41.7569,41.8694,41.7193,41.8544,126800.0
2006-09-27 10:40:00,55.79,55.8,55.67,55.72,112400.0,41.8619,41.8694,41.7719,41.8094,112400.0
2006-09-27 10:50:00,55.73,55.73,55.61,55.7,76600.0,41.8169,41.8169,41.7268,41.7944,76600.0
2006-09-27 11:00:00,55.67,55.71,55.58,55.68,113500.0,41.7719,41.8019,41.7043,41.7794,113500.0
2006-09-27 11:10:00,55.68,55.73,55.6,55.62,126600.0,41.7794,41.8169,41.7193,41.7343,126600.0
2006-09-27 11:20:00,55.62,55.7,55.61,55.69,117200.0,41.7343,41.7944,41.7268,41.7869,117200.0
2006-09-27 11:30:00,55.69,55.8,55.68,55.75,93500.0,41.7869,41.8694,41.7794,41.8319,93500.0
2006-09-27 11:40:00,55.74,55.78,55.71,55.78,32700.0,41.8244,41.8544,41.8019,41.8544,32700.0
2006-09-27 11:50:00,55.78,55.78,55.7,55.76,48900.0,41.8544,41.8544,41.7944,41.8394,48900.0
2006-09-27 12:00:00,55.76,55.81,55.72,55.74,124200.0,41.8394,41.8769,41.8094,41.8244,124200.0
2006-09-27 12:10:00,55.77,55.84,55.74,55.84,78200.0,41.8469,41.8994,41.8244,41.8994,78200.0
2006-09-27 12:20:00,55.83,55.87,55.8,55.8,86900.0,41.8919,41.9219,41.8694,41.8694,86900.0
2006-09-27 12:30:00,55.81,55.82,55.73,55.73,77500.0,41.8769,41.8844,41.8169,41.8169,77500.0
2006-09-27 12:40:00,55.73,55.78,55.73,55.75,61500.0,41.8169,41.8544,41.8169,41.8319,61500.0
2006-09-27 12:50:00,55.75,55.8,55.73,55.78,48200.0,41.8319,41.8694,41.8169,41.8544,48200.0
2006-09-27 13:00:00,55.78,55.9,55.77,55.9,86800.0,41.8544,41.9444,41.8469,41.9444,86800.0
2006-09-27 13:10:00,55.9,55.9,55.85,55.9,95400.0,41.9444,41.9444,41.9069,41.9444,95400.0
2006-09-27 13:20:00,55.9,55.9,55.87,55.9,113200.0,41.9444,41.9444,41.9219,41.9444,113200.0
2006-09-27 13:30:00,55.89,56.0,55.85,55.91,1483000.0,41.9369,42.0195,41.9069,41.9519,1483000.0
2006-09-27 13:40:00,55.91,56.03,55.91,56.0,73200.0,41.9519,42.042,41.9519,42.0195,73200.0
2006-09-27 13:50:00,56.0,56.02,55.98,56.02,82800.0,42.0195,42.0345,42.0045,42.0345,82800.0
2006-09-27 14:00:00,56.01,56.04,55.98,56.02,157800.0,42.027,42.0495,42.0045,42.0345,157800.0
2006-09-27 14:10:00,56.03,56.04,55.92,55.92,161500.0,42.042,42.0495,41.9594,41.9594,161500.0
2006-09-27 14:20:00,55.92,55.93,55.85,55.85,88800.0,41.9594,41.9669,41.9069,41.9069,88800.0
2006-09-27 14:30:00,55.85,55.86,55.81,55.82,76700.0,41.9069,41.9144,41.8769,41.8844,76700.0
2006-09-27 14:40:00,55.83,55.87,55.74,55.87,149300.0,41.8919,41.9219,41.8244,41.9219,149300.0
2006-09-27 14:50:00,55.88,55.92,55.83,55.9,136900.0,41.9294,41.9594,41.8919,41.9444,136900.0
2006-09-27 15:00:00,55.9,55.9,55.84,55.85,109300.0,41.9444,41.9444,41.8994,41.9069,109300.0
2006-09-27 15:10:00,55.84,55.94,55.8,55.94,139600.0,41.8994,41.9745,41.8694,41.9745,139600.0
2006-09-27 15:20:00,55.93,55.99,55.93,55.99,160000.0,41.9669,42.012,41.9669,42.012,160000.0
2006-09-27 15:30:00,55.99,56.04,55.98,56.03,203000.0,42.012,42.0495,42.0045,42.042,203000.0
2006-09-27 15:40:00,56.04,56.04,55.86,55.88,321900.0,42.0495,42.0495,41.9144,41.9294,321900.0
2006-09-27 15:50:00,55.88,56.04,55.87,56.03,310100.0,41.9294,42.0495,41.9219,42.042,310100.0
2006-09-28 09:30:00,55.88,55.92,55.77,55.78,161700.0,41.9294,41.9594,41.8469,41.8544,161700.0
2006-09-28 09:40:00,55.78,55.94,55.73,55.73,112900.0,41.8544,41.9745,41.8169,41.8169,112900.0
2006-09-28 09:50:00,55.73,55.75,55.65,55.66,171800.0,41.8169,41.8319,41.7569,41.7644,171800.0
2006-09-28 10:00:00,55.65,55.69,55.62,55.67,126800.0,41.7569,41.7869,41.7343,41.7719,126800.0
2006-09-28 10:10:00,55.65,55.74,55.64,55.67,103700.0,41.7569,41.8244,41.7493,41.7719,103700.0
2006-09-28 10:20:00,55.67,55.86,55.66,55.86,93400.0,41.7719,41.9144,41.7644,41.9144,93400.0
2006-09-28 10:30:00,55.86,55.96,55.84,55.86,79000.0,41.9144,41.9895,41.8994,41.9144,79000.0
2006-09-28 10:40:00,55.85,55.96,55.83,55.83,130300.0,41.9069,41.9895,41.8919,41.8919,130300.0
2006-09-28 10:50:00,55.83,55.85,55.8,55.8,88900.0,41.8919,41.9069,41.8694,41.8694,88900.0
2006-09-28 11:00:00,55.81,55.88,55.8,55.84,75600.0,41.8769,41.9294,41.8694,41.8994,75600.0
2006-09-28 11:10:00,55.84,55.9,55.84,55.89,55100.0,41.8994,41.9444,41.8994,41.9369,55100.0
2006-09-28 11:20:00,55.89,56.02,55.89,56.02,110200.0,41.9369,42.0345,41.9369,42.0345,110200.0
2006-09-28 11:30:00,56.02,56.19,56.01,56.15,159900.0,42.0345,42.162,42.027,42.132,159900.0
2006-09-28 11:40:00,56.14,56.18,56.1,56.11,63800.0,42.1245,42.1545,42.0945,42.102,63800.0
2006-09-28 11:50:00,56.1,56.1,56.03,56.03,52300.0,42.0945,42.0945,42.042,42.042,52300.0
2006-09-28 12:00:00,56.03,56.06,55.94,55.94,47900.0,42.042,42.0645,41.9745,41.9745,47900.0
2006-09-28 12:10:00,55.94,55.94,55.83,55.84,232000.0,41.9745,41.9745,41.8919,41.8994,232000.0
2006-09-28 12:20:00,55.84,55.86,55.77,55.82,196500.0,41.8994,41.9144,41.8469,41.8844,196500.0
2006-09-28 12:30:00,55.81,55.84,55.79,55.8,59100.0,41.8769,41.8994,41.8619,41.8694,59100.0
2006-09-28 12:40:00,55.8,55.81,55.75,55.81,95300.0,41.8694,41.8769,41.8319,41.8769,95300.0
2006-09-28 12:50:00,55.82,55.91,55.82,55.88,32600.0,41.8844,41.9519,41.8844,41.9294,32600.0
2006-09-28 13:00:00,55.89,55.9,55.81,55.82,42800.0,41.9369,41.9444,41.8769,41.8844,42800.0
2006-09-28 13:10:00,55.83,56.0,55.82,56.0,94600.0,41.8919,42.0195,41.8844,42.0195,94600.0
2006-09-28 13:20:00,56.0,56.1,55.99,56.04,120300.0,42.0195,42.0945,42.012,42.0495,120300.0
2006-09-28 13:30:00,56.03,56.03,55.95,55.95,53400.0,42.042,42.042,41.982,41.982,53400.0
2006-09-28 13:40:00,55.95,55.99,55.93,55.94,51200.0,41.982,42.012,41.9669,41.9745,51200.0
2006-09-28 13:50:00,55.94,55.97,55.92,55.96,83700.0,41.9745,41.997,41.9594,41.9895,83700.0
2006-09-28 14:00:00,55.96,55.96,55.92,55.92,48300.0,41.9895,41.9895,41.9594,41.9594,48300.0
2006-09-28 14:10:00,55.93,55.97,55.9,55.9,52500.0,41.9669,41.997,41.9444,41.9444,52500.0
2006-09-28 14:20:00,55.89,55.93,55.85,55.93,84300.0,41.9369,41.9669,41.9069,41.9669,84300.0
2006-09-28 14:30:00,55.93,56.0,55.87,55.89,64600.0,41.9669,42.0195,41.9219,41.9369,64600.0
2006-09-28 14:40:00,55.89,55.93,55.89,55.93,34900.0,41.9369,41.9669,41.9369,41.9669,34900.0
2006-09-28 14:50:00,55.92,55.92,55.88,55.89,90800.0,41.9594,41.9594,41.9294,41.9369,90800.0
2006-09-28 15:00:00,55.89,55.89,55.81,55.86,103700.0,41.9369,41.9369,41.8769,41.9144,103700.0
2006-09-28 15:10:00,55.86,55.89,55.84,55.86,108700.0,41.9144,41.9369,41.8994,41.9144,108700.0
2006-09-28 15:20:00,55.87,55.92,55.86,55.87,67200.0,41.9219,41.9594,41.9144,41.9219,67200.0
2006-09-28 15:30:00,55.87,55.99,55.87,55.96,112400.0,41.9219,42.012,41.9219,41.9895,112400.0
2006-09-28 15:40:00,55.96,56.05,55.96,55.99,171000.0,41.9895,42.057,41.9895,42.012,171000.0
2006-09-28 15:50:00,55.99,56.04,55.98,55.98,182300.0,42.012,42.0495,42.0045,42.0045,182300.0
2006-09-29 09:30:00,55.8,56.1,55.8,56.08,191800.0,41.8694,42.0945,41.8694,42.0795,191800.0
2006-09-29 09:40:00,56.1,56.1,55.81,55.87,149600.0,42.0945,42.0945,41.8769,41.9219,149600.0
2006-09-29 09:50:00,55.88,55.99,55.86,55.98,248200.0,41.9294,42.012,41.9144,42.0045,248200.0
2006-09-29 10:00:00,55.98,56.09,55.95,56.01,151600.0,42.0045,42.087,41.982,42.027,151600.0
2006-09-29 10:10:00,56.0,56.0,55.91,55.91,79100.0,42.0195,42.0195,41.9519,41.9519,79100.0
2006-09-29 10:20:00,55.9,55.91,55.78,55.82,128700.0,41.9444,41.9519,41.8544,41.8844,128700.0
2006-09-29 10:30:00,55.83,55.85,55.73,55.76,117500.0,41.8919,41.9069,41.8169,41.8394,117500.0
2006-09-29 10:40:00,55.75,55.77,55.69,55.75,63700.0,41.8319,41.8469,41.7869,41.8319,63700.0
2006-09-29 10:50:00,55.76,55.8,55.67,55.69,310300.0,41.8394,41.8694,41.7719,41.7869,310300.0
2006-09-29 11:00:00,55.68,55.68,55.57,55.58,275000.0,41.7794,41.7794,41.6968,41.7043,275000.0
2006-09-29 11:10:00,55.58,55.69,55.55,55.69,130100.0,41.7043,41.7869,41.6818,41.7869,130100.0
2006-09-29 11:20:00,55.69,55.69,55.65,55.69,94000.0,41.7869,41.7869,41.7569,41.7869,94000.0
2006-09-29 11:30:00,55.68,55.79,55.68,55.79,129500.0,41.7794,41.8619,41.7794,41.8619,129500.0
2006-09-29 11:40:00,55.79,55.8,55.74,55.8,122800.0,41.8619,41.8694,41.8244,41.8694,122800.0
2006-09-29 11:50:00,55.8,55.88,55.8,55.86,131500.0,41.8694,41.9294,41.8694,41.9144,131500.0
2006-09-29 12:00:00,55.86,55.87,55.79,55.8,108800.0,41.9144,41.9219,41.8619,41.8694,108800.0
2006-09-29 12:10:00,55.81,55.81,55.78,55.8,34100.0,41.8769,41.8769,41.8544,41.8694,34100.0
2006-09-29 12:20:00,55.79,55.8,55.75,55.77,32500.0,41.8619,41.8694,41.8319,41.8469,32500.0
2006-09-29 12:30:00,55.76,55.77,55.75,55.77,21100.0,41.8394,41.8469,41.8319,41.8469,21100.0
2006-09-29 12:40:00,55.76,55.77,55.73,55.73,44000.0,41.8394,41.8469,41.8169,41.8169,44000.0
2006-09-29 12:50:00,55.72,55.74,55.72,55.73,44600.0,41.8094,41.8244,41.8094,41.8169,44600.0
2006-09-29 13:00:00,55.73,55.76,55.72,55.75,63500.0,41.8169,41.8394,41.8094,41.8319,63500.0
2006-09-29 13:10:00,55.76,55.78,55.75,55.78,41500.0,41.8394,41.8544,41.8319,41.8544,41500.0
2006-09-29 13:20:00,55.78,55.79,55.72,55.73,131500.0,41.8544,41.8619,41.8094,41.8169,131500.0
2006-09-29 13:30:00,55.73,55.75,55.72,55.74,32500.0,41.8169,41.8319,41.8094,41.8244,32500.0
2006-09-29 13:40:00,55.75,55.78,55.72,55.76,163400.0,41.8319,41.8544,41.8094,41.8394,163400.0
2006-09-29 13:50:00,55.76,55.87,55.76,55.86,128200.0,41.8394,41.9219,41.8394,41.9144,128200.0
2006-09-29 14:00:00,55.87,55.93,55.86,55.93,94300.0,41.9219,41.9669,41.9144,41.9669,94300.0
2006-09-29 14:10:00,55.93,56.05,55.92,56.05,168600.0,41.9669,42.057,41.9594,42.057,168600.0
2006-09-29 14:20:00,56.05,56.05,56.01,56.04,89600.0,42.057,42.057,42.027,42.0495,89600.0
2006-09-29 14:30:00,56.04,56.04,55.99,56.0,55100.0,42.0495,42.0495,42.012,42.0195,55100.0
2006-09-29 14:40:00,56.01,56.05,55.98,56.04,142500.0,42.027,42.057,42.0045,42.0495,142500.0
2006-09-29 14:50:00,56.04,56.04,55.98,56.0,105900.0,42.0495,42.0495,42.0045,42.0195,105900.0
2006-09-29 15:00:00,56.0,56.03,55.98,55.99,160900.0,42.0195,42.042,42.0045,42.012,160900.0
2006-09-29 15:10:00,56.0,56.02,55.93,56.02,98900.0,42.0195,42.0345,41.9669,42.0345,98900.0
2006-09-29 15:20:00,56.02,56.03,56.0,56.03,41300.0,42.0345,42.042,42.0195,42.042,41300.0
2006-09-29 15:30:00,56.03,56.06,56.02,56.05,110800.0,42.042,42.0645,42.0345,42.057,110800.0
2006-09-29 15:40:00,56.06,56.06,55.99,56.02,119200.0,42.0645,42.0645,42.012,42.0345,119200.0
2006-09-29 15:50:00,56.02,56.09,56.01,56.09,178300.0,42.0345,42.087,42.027,42.087,178300.0
2006-10-02 09:30:00,56.08,56.08,55.9,55.92,141200.0,42.0795,42.0795,41.9444,41.9594,141200.0
2006-10-02 09:40:00,55.92,55.96,55.89,55.93,66100.0,41.9594,41.9895,41.9369,41.9669,66100.0
2006-10-02 09:50:00,55.95,55.97,55.88,55.89,129000.0,41.982,41.997,41.9294,41.9369,129000.0
2006-10-02 10:00:00,55.9,55.91,55.68,55.69,181000.0,41.9444,41.9519,41.7794,41.7869,181000.0
2006-10-02 10:10:00,55.68,55.74,55.66,55.71,132800.0,41.7794,41.8244,41.7644,41.8019,132800.0
2006-10-02 10:20:00,55.7,55.72,55.55,55.56,171100.0,41.7944,41.8094,41.6818,41.6893,171100.0
2006-10-02 10:30:00,55.56,55.59,55.52,55.54,203800.0,41.6893,41.7118,41.6593,41.6743,203800.0
2006-10-02 10:40:00,55.53,55.55,55.51,55.53,119000.0,41.6668,41.6818,41.6518,41.6668,119000.0
2006-10-02 10:50:00,55.53,55.56,55.5,55.55,164700.0,41.6668,41.6893,41.6443,41.6818,164700.0
2006-10-02 11:00:00,55.55,55.55,55.49,55.49,71700.0,41.6818,41.6818,41.6368,41.6368,71700.0
2006-10-02 11:10:00,55.48,55.51,55.46,55.5,64900.0,41.6293,41.6518,41.6143,41.6443,64900.0
2006-10-02 11:20:00,55.49,55.49,55.42,55.45,73000.0,41.6368,41.6368,41.5843,41.6068,73000.0
2006-10-02 11:30:00,55.44,55.5,55.44,55.49,144800.0,41.5993,41.6443,41.5993,41.6368,144800.0
2006-10-02 11:40:00,55.48,55.52,55.42,55.44,126100.0,41.6293,41.6593,41.5843,41.5993,126100.0
2006-10-02 11:50:00,55.44,55.46,55.33,55.33,108700.0,41.5993,41.6143,41.5167,41.5167,108700.0
2006-10-02 12:00:00,55.33,55.34,55.27,55.33,141200.0,41.5167,41.5242,41.4717,41.5167,141200.0
2006-10-02 12:10:00,55.33,55.34,55.28,55.29,71500.0,41.5167,41.5242,41.4792,41.4867,71500.0
2006-10-02 12:20:00,55.3,55.32,55.18,55.21,154300.0,41.4942,41.5092,41.4042,41.4267,154300.0
2006-10-02 12:30:00,55.21,55.29,55.2,55.28,127100.0,41.4267,41.4867,41.4192,41.4792,127100.0
2006-10-02 12:40:00,55.28,55.3,55.27,55.3,112400.0,41.4792,41.4942,41.4717,41.4942,112400.0
2006-10-02 12:50:00,55.3,55.31,55.22,55.24,88700.0,41.4942,41.5017,41.4342,41.4492,88700.0
2006-10-02 13:00:00,55.23,55.26,55.23,55.26,83200.0,41.4417,41.4642,41.4417,41.4642,83200.0
2006-10-02 13:10:00,55.25,55.27,55.22,55.25,57800.0,41.4567,41.4717,41.4342,41.4567,57800.0
2006-10-02 13:20:00,55.25,55.25,55.22,55.23,67700.0,41.4567,41.4567,41.4342,41.4417,67700.0
2006-10-02 13:30:00,55.22,55.25,55.16,55.16,106400.0,41.4342,41.4567,41.3892,41.3892,106400.0
2006-10-02 13:40:00,55.17,55.18,55.05,55.09,155800.0,41.3967,41.4042,41.3066,41.3367,155800.0
2006-10-02 13:50:00,55.09,55.16,55.0,55.16,206800.0,41.3367,41.3892,41.2691,41.3892,206800.0
2006-10-02 14:00:00,55.16,55.2,55.1,55.2,176200.0,41.3892,41.4192,41.3442,41.4192,176200.0
2006-10-02 14:10:00,55.2,55.25,55.17,55.25,191800.0,41.4192,41.4567,41.3967,41.4567,191800.0
2006-10-02 14:20:00,55.24,55.28,55.19,55.19,107500.0,41.4492,41.4792,41.4117,41.4117,107500.0
2006-10-02 14:30:00,55.19,55.21,55.16,55.19,98500.0,41.4117,41.4267,41.3892,41.4117,98500.0
2006-10-02 14:40:00,55.19,55.2,55.15,55.17,89200.0,41.4117,41.4192,41.3817,41.3967,89200.0
2006-10-02 14:50:00,55.18,55.18,55.04,55.08,75300.0,41.4042,41.4042,41.2991,41.3292,75300.0
2006-10-02 15:00:00,55.1,55.13,55.07,55.09,102900.0,41.3442,41.3667,41.3217,41.3367,102900.0
2006-10-02 15:10:00,55.08,55.1,55.05,55.07,141300.0,41.3292,41.3442,41.3066,41.3217,141300.0
2006-10-02 15:20:00,55.07,55.2,55.05,55.2,130400.0,41.3217,41.4192,41.3066,41.4192,130400.0
2006-10-02 15:30:00,55.21,55.22,55.14,55.17,124000.0,41.4267,41.4342,41.3742,41.3967,124000.0
2006-10-02 15:40:00,55.17,55.19,55.12,55.13,158300.0,41.3967,41.4117,41.3592,41.3667,158300.0
2006-10-02 15:50:00,55.13,55.25,55.12,55.19,214600.0,41.3667,41.4567,41.3592,41.4117,214600.0
2006-10-03 09:30:00,55.19,55.42,55.19,55.39,150400.0,41.4117,41.5843,41.4117,41.5618,150400.0
2006-10-03 09:40:00,55.39,55.4,55.25,55.29,106400.0,41.5618,41.5693,41.4567,41.4867,106400.0
2006-10-03 09:50:00,55.29,55.34,55.27,55.32,86400.0,41.4867,41.5242,41.4717,41.5092,86400.0
2006-10-03 10:00:00,55.33,55.33,55.26,55.27,79100.0,41.5167,41.5167,41.4642,41.4717,79100.0
2006-10-03 10:10:00,55.26,55.29,55.2,55.27,110300.0,41.4642,41.4867,41.4192,41.4717,110300.0
2006-10-03 10:20:00,55.26,55.35,55.22,55.35,234400.0,41.4642,41.5317,41.4342,41.5317,234400.0
2006-10-03 10:30:00,55.35,55.4,55.31,55.37,102400.0,41.5317,41.5693,41.5017,41.5468,102400.0
2006-10-03 10:40:00,55.37,55.39,55.33,55.37,51600.0,41.5468,41.5618,41.5167,41.5468,51600.0
2006-10-03 10:50:00,55.38,55.4,55.34,55.34,62800.0,41.5543,41.5693,41.5242,41.5242,62800.0
2006-10-03 11:00:00,55.35,55.36,55.24,55.25,73100.0,41.5317,41.5393,41.4492,41.4567,73100.0
2006-10-03 11:10:00,55.25,55.33,55.23,55.32,122500.0,41.4567,41.5167,41.4417,41.5092,122500.0
2006-10-03 11:20:00,55.33,55.43,55.32,55.42,90000.0,41.5167,41.5918,41.5092,41.5843,90000.0
2006-10-03 11:30:00,55.42,55.45,55.39,55.43,93400.0,41.5843,41.6068,41.5618,41.5918,93400.0
2006-10-03 11:40:00,55.42,55.52,55.42,55.45,44300.0,41.5843,41.6593,41.5843,41.6068,44300.0
2006-10-03 11:50:00,55.45,55.53,55.41,55.53,66800.0,41.6068,41.6668,41.5768,41.6668,66800.0
2006-10-03 12:00:00,55.53,55.72,55.51,55.72,139700.0,41.6668,41.8094,41.6518,41.8094,139700.0
2006-10-03 12:10:00,55.72,55.83,55.72,55.81,101400.0,41.8094,41.8919,41.8094,41.8769,101400.0
2006-10-03 12:20:00,55.81,55.89,55.81,55.86,65300.0,41.8769,41.9369,41.8769,41.9144,65300.0
2006-10-03 12:30:00,55.85,55.91,55.84,55.86,125100.0,41.9069,41.9519,41.8994,41.9144,125100.0
2006-10-03 12:40:00,55.86,55.86,55.73,55.77,125400.0,41.9144,41.9144,41.8169,41.8469,125400.0
2006-10-03 12:50:00,55.76,55.79,55.75,55.78,49600.0,41.8394,41.8619,41.8319,41.8544,49600.0
2006-10-03 13:00:00,55.79,55.79,55.73,55.76,88900.0,41.8619,41.8619,41.8169,41.8394,88900.0
2006-10-03 13:10:00,55.76,55.8,55.76,55.77,94300.0,41.8394,41.8694,41.8394,41.8469,94300.0
2006-10-03 13:20:00,55.77,55.85,55.76,55.84,152200.0,41.8469,41.9069,41.8394,41.8994,152200.0
2006-10-03 13:30:00,55.84,55.86,55.83,55.86,48500.0,41.8994,41.9144,41.8919,41.9144,48500.0
2006-10-03 13:40:00,55.86,55.89,55.83,55.86,78600.0,41.9144,41.9369,41.8919,41.9144,78600.0
2006-10-03 13:50:00,55.86,55.89,55.83,55.84,55900.0,41.9144,41.9369,41.8919,41.8994,55900.0
2006-10-03 14:00:00,55.85,55.88,55.82,55.88,96800.0,41.9069,41.9294,41.8844,41.9294,96800.0
2006-10-03 14:10:00,55.88,55.91,55.87,55.9,108700.0,41.9294,41.9519,41.9219,41.9444,108700.0
2006-10-03 14:20:00,55.9,55.9,55.75,55.75,85800.0,41.9444,41.9444,41.8319,41.8319,85800.0
2006-10-03 14:30:00,55.76,55.89,55.75,55.88,98000.0,41.8394,41.9369,41.8319,41.9294,98000.0
2006-10-03 14:40:00,55.88,55.92,55.85,55.92,406000.0,41.9294,41.9594,41.9069,41.9594,406000.0
2006-10-03 14:50:00,55.91,55.96,55.86,55.87,123400.0,41.9519,41.9895,41.9144,41.9219,123400.0
2006-10-03 15:00:00,55.87,55.93,55.86,55.91,158100.0,41.9219,41.9669,41.9144,41.9519,158100.0
2006-10-03 15:10:00,55.92,55.99,55.9,55.98,168900.0,41.9594,42.012,41.9444,42.0045,168900.0
2006-10-03 15:20:00,55.99,56.0,55.95,55.96,259600.0,42.012,42.0195,41.982,41.9895,259600.0
2006-10-03 15:30:00,55.97,56.0,55.94,55.96,210600.0,41.997,42.0195,41.9745,41.9895,210600.0
2006-10-03 15:40:00,55.96,55.96,55.88,55.9,259800.0,41.9895,41.9895,41.9294,41.9444,259800.0
2006-10-03 15:50:00,55.89,55.97,55.86,55.97,300200.0,41.9369,41.997,41.9144,41.997,300200.0
2006-10-04 09:30:00,56.0,56.06,55.7,55.81,171700.0,42.1309,42.1761,41.9052,41.988,171700.0
2006-10-04 09:40:00,55.81,55.85,55.69,55.69,123300.0,41.988,42.0181,41.8977,41.8977,123300.0
2006-10-04 09:50:00,55.71,55.81,55.66,55.81,137900.0,41.9127,41.988,41.8751,41.988,137900.0
2006-10-04 10:00:00,55.81,55.9,55.72,55.88,102100.0,41.988,42.0557,41.9203,42.0406,102100.0
2006-10-04 10:10:00,55.88,55.99,55.86,55.86,147400.0,42.0406,42.1234,42.0256,42.0256,147400.0
2006-10-04 10:20:00,55.89,56.0,55.87,55.97,93600.0,42.0482,42.1309,42.0331,42.1083,93600.0
2006-10-04 10:30:00,55.98,56.02,55.97,55.99,292300.0,42.1159,42.146,42.1083,42.1234,292300.0
2006-10-04 10:40:00,55.99,56.08,55.99,56.06,147600.0,42.1234,42.1911,42.1234,42.1761,147600.0
2006-10-04 10:50:00,56.06,56.1,56.05,56.09,89500.0,42.1761,42.2061,42.1685,42.1986,89500.0
2006-10-04 11:00:00,56.1,56.18,56.08,56.18,155000.0,42.2061,42.2663,42.1911,42.2663,155000.0
2006-10-04 11:10:00,56.18,56.19,56.15,56.16,81800.0,42.2663,42.2739,42.2438,42.2513,81800.0
2006-10-04 11:20:00,56.16,56.33,56.15,56.32,165000.0,42.2513,42.3792,42.2438,42.3717,165000.0
2006-10-04 11:30:00,56.32,56.4,56.31,56.33,120900.0,42.3717,42.4318,42.3641,42.3792,120900.0
2006-10-04 11:40:00,56.35,56.4,56.31,56.32,134600.0,42.3942,42.4318,42.3641,42.3717,134600.0
2006-10-04 11:50:00,56.32,56.43,56.31,56.37,110100.0,42.3717,42.4544,42.3641,42.4093,110100.0
2006-10-04 12:00:00,56.37,56.38,56.3,56.3,119800.0,42.4093,42.4168,42.3566,42.3566,119800.0
2006-10-04 12:10:00,56.3,56.34,56.27,56.33,82000.0,42.3566,42.3867,42.334,42.3792,82000.0
2006-10-04 12:20:00,56.34,56.37,56.32,56.36,75200.0,42.3867,42.4093,42.3717,42.4018,75200.0
2006-10-04 12:30:00,56.37,56.39,56.36,56.38,37100.0,42.4093,42.4243,42.4018,42.4168,37100.0
2006-10-04 12:40:00,56.39,56.4,56.36,56.37,74000.0,42.4243,42.4318,42.4018,42.4093,74000.0
2006-10-04 12:50:00,56.37,56.38,56.32,56.34,47700.0,42.4093,42.4168,42.3717,42.3867,47700.0
2006-10-04 13:00:00,56.35,56.35,56.25,56.25,45500.0,42.3942,42.3942,42.319,42.319,45500.0
2006-10-04 13:10:00,56.25,56.31,56.24,56.3,45400.0,42.319,42.3641,42.3115,42.3566,45400.0
2006-10-04 13:20:00,56.3,56.34,56.22,56.34,76100.0,42.3566,42.3867,42.2964,42.3867,76100.0
2006-10-04 13:30:00,56.34,56.48,56.33,56.47,144400.0,42.3867,42.492,42.3792,42.4845,144400.0
2006-10-04 13:40:00,56.47,56.49,56.4,56.41,47500.0,42.4845,42.4996,42.4318,42.4394,47500.0
2006-10-04 13:50:00,56.4,56.45,56.4,56.42,42100.0,42.4318,42.4695,42.4318,42.4469,42100.0
2006-10-04 14:00:00,56.42,56.43,56.34,56.37,38500.0,42.4469,42.4544,42.3867,42.4093,38500.0
2006-10-04 14:10:00,56.37,56.43,56.37,56.4,88000.0,42.4093,42.4544,42.4093,42.4318,88000.0
2006-10-04 14:20:00,56.4,56.42,56.36,56.36,40900.0,42.4318,42.4469,42.4018,42.4018,40900.0
2006-10-04 14:30:00,56.36,56.43,56.33,56.39,82400.0,42.4018,42.4544,42.3792,42.4243,82400.0
2006-10-04 14:40:00,56.39,56.43,56.36,56.41,62600.0,42.4243,42.4544,42.4018,42.4394,62600.0
2006-10-04 14:50:00,56.41,56.45,56.4,56.42,113500.0,42.4394,42.4695,42.4318,42.4469,113500.0
2006-10-04 15:00:00,56.42,56.5,56.41,56.49,239700.0,42.4469,42.5071,42.4394,42.4996,239700.0
2006-10-04 15:10:00,56.5,56.52,56.47,56.5,153000.0,42.5071,42.5221,42.4845,42.5071,153000.0
2006-10-04 15:20:00,56.5,56.56,56.49,56.52,123700.0,42.5071,42.5522,42.4996,42.5221,123700.0
2006-10-04 15:30:00,56.51,56.55,56.49,56.54,97800.0,42.5146,42.5447,42.4996,42.5372,97800.0
2006-10-04 15:40:00,56.55,56.62,56.53,56.62,381900.0,42.5447,42.5974,42.5297,42.5974,381900.0
2006-10-04 15:50:00,56.62,56.62,56.56,56.57,365400.0,42.5974,42.5974,42.5522,42.5597,365400.0
2006-10-05 09:30:00,56.28,56.47,56.26,56.43,172400.0,42.3416,42.4845,42.3265,42.4544,172400.0
2006-10-05 09:40:00,56.44,56.45,56.35,56.39,75500.0,42.4619,42.4695,42.3942,42.4243,75500.0
2006-10-05 09:50:00,56.39,56.39,56.26,56.33,154400.0,42.4243,42.4243,42.3265,42.3792,154400.0
2006-10-05 10:00:00,56.33,56.37,56.28,56.29,98000.0,42.3792,42.4093,42.3416,42.3491,98000.0
2006-10-05 10:10:00,56.3,56.3,56.12,56.17,168400.0,42.3566,42.3566,42.2212,42.2588,168400.0
2006-10-05 10:20:00,56.18,56.34,56.18,56.28,106500.0,42.2663,42.3867,42.2663,42.3416,106500.0
2006-10-05 10:30:00,56.27,56.3,56.25,56.26,152000.0,42.334,42.3566,42.319,42.3265,152000.0
2006-10-05 10:40:00,56.25,56.28,56.22,56.28,69100.0,42.319,42.3416,42.2964,42.3416,69100.0
2006-10-05 10:50:00,56.27,56.3,56.25,56.29,68700.0,42.334,42.3566,42.319,42.3491,68700.0
2006-10-05 11:00:00,56.29,56.3,56.25,56.29,77600.0,42.3491,42.3566,42.319,42.3491,77600.0
2006-10-05 11:10:00,56.29,56.3,56.26,56.26,32000.0,42.3491,42.3566,42.3265,42.3265,32000.0
2006-10-05 11:20:00,56.27,56.32,56.25,56.3,68400.0,42.334,42.3717,42.319,42.3566,68400.0
2006-10-05 11:30:00,56.3,56.33,56.26,56.3,59500.0,42.3566,42.3792,42.3265,42.3566,59500.0
2006-10-05 11:40:00,56.31,56.43,56.3,56.32,80200.0,42.3641,42.4544,42.3566,42.3717,80200.0
2006-10-05 11:50:00,56.32,56.35,56.25,56.27,60900.0,42.3717,42.3942,42.319,42.334,60900.0
2006-10-05 12:00:00,56.26,56.28,56.23,56.23,57100.0,42.3265,42.3416,42.3039,42.3039,57100.0
2006-10-05 12:10:00,56.23,56.25,56.22,56.25,60500.0,42.3039,42.319,42.2964,42.319,60500.0
2006-10-05 12:20:00,56.25,56.27,56.22,56.23,41300.0,42.319,42.334,42.2964,42.3039,41300.0
2006-10-05 12:30:00,56.23,56.25,56.16,56.17,77800.0,42.3039,42.319,42.2513,42.2588,77800.0
2006-10-05 12:40:00,56.16,56.25,56.15,56.2,41200.0,42.2513,42.319,42.2438,42.2814,41200.0
2006-10-05 12:50:00,56.19,56.25,56.19,56.24,23600.0,42.2739,42.319,42.2739,42.3115,23600.0
2006-10-05 13:00:00,56.24,56.36,56.23,56.33,41600.0,42.3115,42.4018,42.3039,42.3792,41600.0
2006-10-05 13:10:00,56.33,56.41,56.32,56.41,31100.0,42.3792,42.4394,42.3717,42.4394,31100.0
2006-10-05 13:20:00,56.41,56.43,56.37,56.37,40000.0,42.4394,42.4544,42.4093,42.4093,40000.0
2006-10-05 13:30:00,56.37,56.38,56.29,56.31,51800.0,42.4093,42.4168,42.3491,42.3641,51800.0
2006-10-05 13:40:00,56.31,56.4,56.31,56.39,34100.0,42.3641,42.4318,42.3641,42.4243,34100.0
2006-10-05 13:50:00,56.39,56.39,56.32,56.33,38700.0,42.4243,42.4243,42.3717,42.3792,38700.0
2006-10-05 14:00:00,56.32,56.33,56.27,56.3,49800.0,42.3717,42.3792,42.334,42.3566,49800.0
2006-10-05 14:10:00,56.29,56.37,56.29,56.36,42000.0,42.3491,42.4093,42.3491,42.4018,42000.0
2006-10-05 14:20:00,56.35,56.38,56.33,56.37,39500.0,42.3942,42.4168,42.3792,42.4093,39500.0
2006-10-05 14:30:00,56.37,56.42,56.35,56.36,80200.0,42.4093,42.4469,42.3942,42.4018,80200.0
2006-10-05 14:40:00,56.35,56.4,56.35,56.37,55100.0,42.3942,42.4318,42.3942,42.4093,55100.0
2006-10-05 14:50:00,56.38,56.44,56.38,56.39,57200.0,42.4168,42.4619,42.4168,42.4243,57200.0
2006-10-05 15:00:00,56.39,56.5,56.39,56.49,86400.0,42.4243,42.5071,42.4243,42.4996,86400.0
2006-10-05 15:10:00,56.49,56.57,56.49,56.55,68500.0,42.4996,42.5597,42.4996,42.5447,68500.0
2006-10-05 15:20:00,56.55,56.62,56.52,56.61,61100.0,42.5447,42.5974,42.5221,42.5898,61100.0
2006-10-05 15:30:00,56.6,56.61,56.47,56.52,107600.0,42.5823,42.5898,42.4845,42.5221,107600.0
2006-10-05 15:40:00,56.53,56.6,56.53,56.58,105700.0,42.5297,42.5823,42.5297,42.5673,105700.0
2006-10-05 15:50:00,56.58,56.65,56.57,56.64,178700.0,42.5673,42.6199,42.5597,42.6124,178700.0
2006-10-06 09:30:00,56.25,56.39,56.19,56.24,318600.0,42.319,42.4243,42.2739,42.3115,318600.0
2006-10-06 09:40:00,56.24,56.33,56.22,56.29,215200.0,42.3115,42.3792,42.2964,42.3491,215200.0
2006-10-06 09:50:00,56.3,56.35,56.23,56.32,206800.0,42.3566,42.3942,42.3039,42.3717,206800.0
2006-10-06 10:00:00,56.32,56.43,56.3,56.39,132600.0,42.3717,42.4544,42.3566,42.4243,132600.0
2006-10-06 10:10:00,56.38,56.58,56.37,56.45,155400.0,42.4168,42.5673,42.4093,42.4695,155400.0
2006-10-06 10:20:00,56.45,56.45,56.23,56.28,189100.0,42.4695,42.4695,42.3039,42.3416,189100.0
2006-10-06 10:30:00,56.28,56.36,56.27,56.3,147400.0,42.3416,42.4018,42.334,42.3566,147400.0
2006-10-06 10:40:00,56.3,56.47,56.29,56.47,182800.0,42.3566,42.4845,42.3491,42.4845,182800.0
2006-10-06 10:50:00,56.47,56.6,56.42,56.57,109400.0,42.4845,42.5823,42.4469,42.5597,109400.0
2006-10-06 11:00:00,56.57,56.57,56.47,56.47,65800.0,42.5597,42.5597,42.4845,42.4845,65800.0
2006-10-06 11:10:00,56.47,56.51,56.41,56.51,53600.0,42.4845,42.5146,42.4394,42.5146,53600.0
2006-10-06 11:20:00,56.51,56.51,56.44,56.5,68900.0,42.5146,42.5146,42.4619,42.5071,68900.0
2006-10-06 11:30:00,56.5,56.56,56.47,56.53,79100.0,42.5071,42.5522,42.4845,42.5297,79100.0
2006-10-06 11:40:00,56.53,56.59,56.45,56.45,79200.0,42.5297,42.5748,42.4695,42.4695,79200.0
2006-10-06 11:50:00,56.46,56.47,56.42,56.46,52900.0,42.477,42.4845,42.4469,42.477,52900.0
2006-10-06 12:00:00,56.46,56.48,56.32,56.37,111900.0,42.477,42.492,42.3717,42.4093,111900.0
2006-10-06 12:10:00,56.37,56.45,56.36,56.38,58200.0,42.4093,42.4695,42.4018,42.4168,58200.0
2006-10-06 12:20:00,56.39,56.45,56.37,56.45,50900.0,42.4243,42.4695,42.4093,42.4695,50900.0
2006-10-06 12:30:00,56.44,56.51,56.34,56.35,63700.0,42.4619,42.5146,42.3867,42.3942,63700.0
2006-10-06 12:40:00,56.35,56.4,56.34,56.39,32200.0,42.3942,42.4318,42.3867,42.4243,32200.0
2006-10-06 12:50:00,56.39,56.41,56.34,56.35,47900.0,42.4243,42.4394,42.3867,42.3942,47900.0
2006-10-06 13:00:00,56.34,56.4,56.34,56.37,41600.0,42.3867,42.4318,42.3867,42.4093,41600.0
2006-10-06 13:10:00,56.38,56.45,56.37,56.43,41100.0,42.4168,42.4695,42.4093,42.4544,41100.0
2006-10-06 13:20:00,56.44,56.44,56.38,56.38,22600.0,42.4619,42.4619,42.4168,42.4168,22600.0
2006-10-06 13:30:00,56.38,56.39,56.34,56.35,27300.0,42.4168,42.4243,42.3867,42.3942,27300.0
2006-10-06 13:40:00,56.36,56.42,56.34,56.41,43300.0,42.4018,42.4469,42.3867,42.4394,43300.0
2006-10-06 13:50:00,56.41,56.45,56.36,56.36,118700.0,42.4394,42.4695,42.4018,42.4018,118700.0
2006-10-06 14:00:00,56.36,56.41,56.32,56.35,41300.0,42.4018,42.4394,42.3717,42.3942,41300.0
2006-10-06 14:10:00,56.33,56.43,56.33,56.42,80200.0,42.3792,42.4544,42.3792,42.4469,80200.0
2006-10-06 14:20:00,56.41,56.45,56.41,56.43,234000.0,42.4394,42.4695,42.4394,42.4544,234000.0
2006-10-06 14:30:00,56.43,56.5,56.42,56.49,44400.0,42.4544,42.5071,42.4469,42.4996,44400.0
2006-10-06 14:40:00,56.49,56.52,56.41,56.47,71700.0,42.4996,42.5221,42.4394,42.4845,71700.0
2006-10-06 14:50:00,56.49,56.53,56.48,56.49,41600.0,42.4996,42.5297,42.492,42.4996,41600.0
2006-10-06 15:00:00,56.48,56.49,56.45,56.47,53100.0,42.492,42.4996,42.4695,42.4845,53100.0
2006-10-06 15:10:00,56.47,56.49,56.43,56.46,61800.0,42.4845,42.4996,42.4544,42.477,61800.0
2006-10-06 15:20:00,56.47,56.48,56.4,56.4,43000.0,42.4845,42.492,42.4318,42.4318,43000.0
2006-10-06 15:30:00,56.4,56.49,56.4,56.48,82800.0,42.4318,42.4996,42.4318,42.492,82800.0
2006-10-06 15:40:00,56.48,56.49,56.42,56.47,98100.0,42.492,42.4996,42.4469,42.4845,98100.0
2006-10-06 15:50:00,56.47,56.59,56.44,56.59,221000.0,42.4845,42.5748,42.4619,42.5748,221000.0
2006-10-09 09:30:00,56.45,56.67,56.4,56.58,161700.0,42.4695,42.635,42.4318,42.5673,161700.0
2006-10-09 09:40:00,56.59,56.65,56.46,56.47,119100.0,42.5748,42.6199,42.477,42.4845,119100.0
2006-10-09 09:50:00,56.46,56.55,56.4,56.48,193600.0,42.477,42.5447,42.4318,42.492,193600.0
2006-10-09 10:00:00,56.47,56.54,56.41,56.46,122300.0,42.4845,42.5372,42.4394,42.477,122300.0
2006-10-09 10:10:00,56.46,56.46,56.38,56.39,113100.0,42.477,42.477,42.4168,42.4243,113100.0
2006-10-09 10:20:00,56.4,56.47,56.39,56.42,81400.0,42.4318,42.4845,42.4243,42.4469,81400.0
2006-10-09 10:30:00,56.42,56.56,56.4,56.56,94200.0,42.4469,42.5522,42.4318,42.5522,94200.0
2006-10-09 10:40:00,56.54,56.56,56.37,56.37,53000.0,42.5372,42.5522,42.4093,42.4093,53000.0
2006-10-09 10:50:00,56.38,56.51,56.37,56.5,76000.0,42.4168,42.5146,42.4093,42.5071,76000.0
2006-10-09 11:00:00,56.5,56.51,56.39,56.46,62000.0,42.5071,42.5146,42.4243,42.477,62000.0
2006-10-09 11:10:00,56.45,56.46,56.37,56.41,62600.0,42.4695,42.477,42.4093,42.4394,62600.0
2006-10-09 11:20:00,56.42,56.51,56.41,56.48,46600.0,42.4469,42.5146,42.4394,42.492,46600.0
2006-10-09 11:30:00,56.47,56.47,56.39,56.45,92300.0,42.4845,42.4845,42.4243,42.4695,92300.0
2006-10-09 11:40:00,56.46,56.47,56.41,56.42,36800.0,42.477,42.4845,42.4394,42.4469,36800.0
2006-10-09 11:50:00,56.43,56.49,56.42,56.48,139000.0,42.4544,42.4996,42.4469,42.492,139000.0
2006-10-09 12:00:00,56.48,56.49,56.34,56.34,61200.0,42.492,42.4996,42.3867,42.3867,61200.0
2006-10-09 12:10:00,56.35,56.35,56.28,56.28,83000.0,42.3942,42.3942,42.3416,42.3416,83000.0
2006-10-09 12:20:00,56.28,56.33,56.24,56.28,183800.0,42.3416,42.3792,42.3115,42.3416,183800.0
2006-10-09 12:30:00,56.27,56.37,56.27,56.29,64200.0,42.334,42.4093,42.334,42.3491,64200.0
2006-10-09 12:40:00,56.28,56.29,56.23,56.25,61300.0,42.3416,42.3491,42.3039,42.319,61300.0
2006-10-09 12:50:00,56.24,56.25,56.19,56.19,34700.0,42.3115,42.319,42.2739,42.2739,34700.0
2006-10-09 13:00:00,56.2,56.21,56.14,56.2,92900.0,42.2814,42.2889,42.2362,42.2814,92900.0
2006-10-09 13:10:00,56.2,56.25,56.2,56.21,56400.0,42.2814,42.319,42.2814,42.2889,56400.0
2006-10-09 13:20:00,56.21,56.25,56.18,56.23,69400.0,42.2889,42.319,42.2663,42.3039,69400.0
2006-10-09 13:30:00,56.25,56.33,56.24,56.32,50200.0,42.319,42.3792,42.3115,42.3717,50200.0
2006-10-09 13:40:00,56.31,56.32,56.22,56.23,52700.0,42.3641,42.3717,42.2964,42.3039,52700.0
2006-10-09 13:50:00,56.23,56.42,56.21,56.34,165900.0,42.3039,42.4469,42.2889,42.3867,165900.0
2006-10-09 14:00:00,56.34,56.42,56.34,56.41,95800.0,42.3867,42.4469,42.3867,42.4394,95800.0
2006-10-09 14:10:00,56.41,56.47,56.4,56.43,47000.0,42.4394,42.4845,42.4318,42.4544,47000.0
2006-10-09 14:20:00,56.43,56.45,56.36,56.43,91600.0,42.4544,42.4695,42.4018,42.4544,91600.0
2006-10-09 14:30:00,56.42,56.43,56.31,56.32,71700.0,42.4469,42.4544,42.3641,42.3717,71700.0
2006-10-09 14:40:00,56.31,56.42,56.29,56.34,206100.0,42.3641,42.4469,42.3491,42.3867,206100.0
2006-10-09 14:50:00,56.34,56.43,56.32,56.43,78300.0,42.3867,42.4544,42.3717,42.4544,78300.0
2006-10-09 15:00:00,56.43,56.43,56.34,56.36,87800.0,42.4544,42.4544,42.3867,42.4018,87800.0
2006-10-09 15:10:00,56.37,56.42,56.36,56.4,69700.0,42.4093,42.4469,42.4018,42.4318,69700.0
2006-10-09 15:20:00,56.4,56.41,56.37,56.39,66000.0,42.4318,42.4394,42.4093,42.4243,66000.0
2006-10-09 15:30:00,56.39,56.44,56.38,56.43,107900.0,42.4243,42.4619,42.4168,42.4544,107900.0
2006-10-09 15:40:00,56.43,56.46,56.4,56.46,174100.0,42.4544,42.477,42.4318,42.477,174100.0
2006-10-09 15:50:00,56.46,56.52,56.42,56.5,237700.0,42.477,42.5221,42.4469,42.5071,237700.0
2006-10-10 09:30:00,56.8,57.0,56.74,56.98,515200.0,42.7328,42.8832,42.6876,42.8682,515200.0
2006-10-10 09:40:00,56.98,57.01,56.83,56.84,245400.0,42.8682,42.8908,42.7554,42.7629,245400.0
2006-10-10 09:50:00,56.83,56.95,56.78,56.89,228500.0,42.7554,42.8456,42.7177,42.8005,228500.0
2006-10-10 10:00:00,56.9,57.06,56.9,57.06,255000.0,42.808,42.9284,42.808,42.9284,255000.0
2006-10-10 10:10:00,57.05,57.23,57.04,57.23,267600.0,42.9209,43.0563,42.9133,43.0563,267600.0
2006-10-10 10:20:00,57.23,57.27,57.14,57.18,225300.0,43.0563,43.0864,42.9886,43.0187,225300.0
2006-10-10 10:30:00,57.19,57.2,57.14,57.15,161900.0,43.0262,43.0337,42.9886,42.9961,161900.0
2006-10-10 10:40:00,57.14,57.52,57.03,57.06,216900.0,42.9886,43.2745,42.9058,42.9284,216900.0
2006-10-10 10:50:00,57.05,57.49,56.94,57.1,341300.0,42.9209,43.2519,42.8381,42.9585,341300.0
2006-10-10 11:00:00,57.08,57.18,57.08,57.18,279500.0,42.9434,43.0187,42.9434,43.0187,279500.0
2006-10-10 11:10:00,57.18,57.26,57.17,57.24,216400.0,43.0187,43.0789,43.0111,43.0638,216400.0
2006-10-10 11:20:00,57.24,57.34,57.24,57.27,316500.0,43.0638,43.139,43.0638,43.0864,316500.0
2006-10-10 11:30:00,57.28,57.33,57.25,57.33,185300.0,43.0939,43.1315,43.0713,43.1315,185300.0
2006-10-10 11:40:00,57.32,57.61,57.32,57.54,355300.0,43.124,43.3422,43.124,43.2895,355300.0
2006-10-10 11:50:00,57.52,57.53,57.35,57.36,153600.0,43.2745,43.282,43.1466,43.1541,153600.0
2006-10-10 12:00:00,57.37,57.37,57.27,57.37,105700.0,43.1616,43.1616,43.0864,43.1616,105700.0
2006-10-10 12:10:00,57.37,57.47,57.32,57.45,205200.0,43.1616,43.2368,43.124,43.2218,205200.0
2006-10-10 12:20:00,57.44,57.48,57.31,57.31,133200.0,43.2143,43.2444,43.1165,43.1165,133200.0
2006-10-10 12:30:00,57.31,57.33,57.26,57.31,172100.0,43.1165,43.1315,43.0789,43.1165,172100.0
2006-10-10 12:40:00,57.32,57.52,57.31,57.51,213700.0,43.124,43.2745,43.1165,43.2669,213700.0
2006-10-10 12:50:00,57.52,57.52,57.46,57.49,80600.0,43.2745,43.2745,43.2293,43.2519,80600.0
2006-10-10 13:00:00,57.49,57.55,57.47,57.55,359600.0,43.2519,43.297,43.2368,43.297,359600.0
2006-10-10 13:10:00,57.55,57.56,57.45,57.45,173100.0,43.297,43.3046,43.2218,43.2218,173100.0
2006-10-10 13:20:00,57.45,57.47,57.37,57.41,235300.0,43.2218,43.2368,43.1616,43.1917,235300.0
2006-10-10 13:30:00,57.42,57.45,57.4,57.42,151700.0,43.1992,43.2218,43.1842,43.1992,151700.0
2006-10-10 13:40:00,57.43,57.43,57.36,57.4,219300.0,43.2068,43.2068,43.1541,43.1842,219300.0
2006-10-10 13:50:00,57.4,57.42,57.39,57.4,167500.0,43.1842,43.1992,43.1767,43.1842,167500.0
2006-10-10 14:00:00,57.4,57.42,57.34,57.34,179900.0,43.1842,43.1992,43.139,43.139,179900.0
2006-10-10 14:10:00,57.35,57.42,57.34,57.42,416400.0,43.1466,43.1992,43.139,43.1992,416400.0
2006-10-10 14:20:00,57.43,57.43,57.34,57.39,377500.0,43.2068,43.2068,43.139,43.1767,377500.0
2006-10-10 14:30:00,57.4,57.5,57.4,57.48,495000.0,43.1842,43.2594,43.1842,43.2444,495000.0
2006-10-10 14:40:00,57.48,57.54,57.47,57.52,284000.0,43.2444,43.2895,43.2368,43.2745,284000.0
2006-10-10 14:50:00,57.53,57.53,57.45,57.46,261500.0,43.282,43.282,43.2218,43.2293,261500.0
2006-10-10 15:00:00,57.46,57.5,57.45,57.49,166200.0,43.2293,43.2594,43.2218,43.2519,166200.0
2006-10-10 15:10:00,57.49,57.58,57.47,57.57,178800.0,43.2519,43.3196,43.2368,43.3121,178800.0
2006-10-10 15:20:00,57.56,57.6,57.56,57.56,369300.0,43.3046,43.3347,43.3046,43.3046,369300.0
2006-10-10 15:30:00,57.56,57.59,57.53,57.56,417400.0,43.3046,43.3271,43.282,43.3046,417400.0
2006-10-10 15:40:00,57.56,57.57,57.55,57.56,277200.0,43.3046,43.3121,43.297,43.3046,277200.0
2006-10-10 15:50:00,57.56,57.66,57.55,57.64,747600.0,43.3046,43.3798,43.297,43.3647,747600.0
2006-10-11 09:30:00,57.6,57.72,57.36,57.56,468700.0,43.3347,43.4249,43.1541,43.3046,468700.0
2006-10-11 09:40:00,57.57,57.57,57.4,57.4,421400.0,43.3121,43.3121,43.1842,43.1842,421400.0
2006-10-11 09:50:00,57.4,57.43,57.33,57.33,541600.0,43.1842,43.2068,43.1315,43.1315,541600.0
2006-10-11 10:00:00,57.34,57.35,57.21,57.26,251400.0,43.139,43.1466,43.0412,43.0789,251400.0
2006-10-11 10:10:00,57.26,57.57,57.26,57.55,240900.0,43.0789,43.3121,43.0789,43.297,240900.0
2006-10-11 10:20:00,57.55,57.58,57.4,57.41,158000.0,43.297,43.3196,43.1842,43.1917,158000.0
2006-10-11 10:30:00,57.4,57.48,57.35,57.41,197900.0,43.1842,43.2444,43.1466,43.1917,197900.0
2006-10-11 10:40:00,57.4,57.41,57.35,57.36,105200.0,43.1842,43.1917,43.1466,43.1541,105200.0
2006-10-11 10:50:00,57.36,57.43,57.35,57.42,105600.0,43.1541,43.2068,43.1466,43.1992,105600.0
2006-10-11 11:00:00,57.42,57.52,57.42,57.48,81300.0,43.1992,43.2745,43.1992,43.2444,81300.0
2006-10-11 11:10:00,57.48,57.55,57.45,57.52,99400.0,43.2444,43.297,43.2218,43.2745,99400.0
2006-10-11 11:20:00,57.52,57.55,57.47,57.5,57500.0,43.2745,43.297,43.2368,43.2594,57500.0
2006-10-11 11:30:00,57.49,57.53,57.47,57.5,50900.0,43.2519,43.282,43.2368,43.2594,50900.0
2006-10-11 11:40:00,57.5,57.52,57.42,57.48,300200.0,43.2594,43.2745,43.1992,43.2444,300200.0
2006-10-11 11:50:00,57.48,57.48,57.45,57.48,40100.0,43.2444,43.2444,43.2218,43.2444,40100.0
2006-10-11 12:00:00,57.48,57.48,57.44,57.46,77000.0,43.2444,43.2444,43.2143,43.2293,77000.0
2006-10-11 12:10:00,57.46,57.52,57.45,57.45,43300.0,43.2293,43.2745,43.2218,43.2218,43300.0
2006-10-11 12:20:00,57.46,57.46,57.39,57.4,97200.0,43.2293,43.2293,43.1767,43.1842,97200.0
2006-10-11 12:30:00,57.41,57.44,57.39,57.43,119300.0,43.1917,43.2143,43.1767,43.2068,119300.0
2006-10-11 12:40:00,57.42,57.5,57.42,57.49,130500.0,43.1992,43.2594,43.1992,43.2519,130500.0
2006-10-11 12:50:00,57.49,57.56,57.48,57.54,80600.0,43.2519,43.3046,43.2444,43.2895,80600.0
2006-10-11 13:00:00,57.54,57.7,57.54,57.69,167700.0,43.2895,43.4099,43.2895,43.4024,167700.0
2006-10-11 13:10:00,57.7,57.72,57.65,57.65,193100.0,43.4099,43.4249,43.3723,43.3723,193100.0
2006-10-11 13:20:00,57.65,57.69,57.63,57.65,34900.0,43.3723,43.4024,43.3572,43.3723,34900.0
2006-10-11 13:30:00,57.64,57.67,57.62,57.66,46200.0,43.3647,43.3873,43.3497,43.3798,46200.0
2006-10-11 13:40:00,57.67,57.67,57.54,57.55,77100.0,43.3873,43.3873,43.2895,43.297,77100.0
2006-10-11 13:50:00,57.55,57.57,57.5,57.56,139200.0,43.297,43.3121,43.2594,43.3046,139200.0
2006-10-11 14:00:00,57.55,57.58,57.5,57.52,304100.0,43.297,43.3196,43.2594,43.2745,304100.0
2006-10-11 14:10:00,57.53,57.55,57.46,57.48,347600.0,43.282,43.297,43.2293,43.2444,347600.0
2006-10-11 14:20:00,57.48,57.5,57.4,57.46,117100.0,43.2444,43.2594,43.1842,43.2293,117100.0
2006-10-11 14:30:00,57.46,57.48,57.39,57.4,155300.0,43.2293,43.2444,43.1767,43.1842,155300.0
2006-10-11 14:40:00,57.4,57.41,57.33,57.34,201600.0,43.1842,43.1917,43.1315,43.139,201600.0
2006-10-11 14:50:00,57.34,57.38,57.09,57.31,489100.0,43.139,43.1691,42.951,43.1165,489100.0
2006-10-11 15:00:00,57.31,57.37,57.29,57.36,279100.0,43.1165,43.1616,43.1014,43.1541,279100.0
2006-10-11 15:10:00,57.36,57.43,57.33,57.39,254000.0,43.1541,43.2068,43.1315,43.1767,254000.0
2006-10-11 15:20:00,57.39,57.43,57.37,57.39,100700.0,43.1767,43.2068,43.1616,43.1767,100700.0
2006-10-11 15:30:00,57.39,57.44,57.38,57.38,158600.0,43.1767,43.2143,43.1691,43.1691,158600.0
2006-10-11 15:40:00,57.39,57.44,57.36,57.41,127100.0,43.1767,43.2143,43.1541,43.1917,127100.0
2006-10-11 15:50:00,57.41,57.45,57.37,57.43,169700.0,43.1917,43.2218,43.1616,43.2068,169700.0
2006-10-12 09:30:00,57.55,57.6,57.52,57.58,269800.0,43.297,43.3347,43.2745,43.3196,269800.0
2006-10-12 09:40:00,57.58,57.6,57.45,57.45,250700.0,43.3196,43.3347,43.2218,43.2218,250700.0
2006-10-12 09:50:00,57.46,57.48,57.42,57.48,198600.0,43.2293,43.2444,43.1992,43.2444,198600.0
2006-10-12 10:00:00,57.48,57.55,57.47,57.52,126300.0,43.2444,43.297,43.2368,43.2745,126300.0
2006-10-12 10:10:00,57.51,57.59,57.51,57.57,83600.0,43.2669,43.3271,43.2669,43.3121,83600.0
2006-10-12 10:20:00,57.56,57.6,57.56,57.57,96000.0,43.3046,43.3347,43.3046,43.3121,96000.0
2006-10-12 10:30:00,57.57,57.63,57.55,57.62,190700.0,43.3121,43.3572,43.297,43.3497,190700.0
2006-10-12 10:40:00,57.62,57.63,57.57,57.57,111200.0,43.3497,43.3572,43.3121,43.3121,111200.0
2006-10-12 10:50:00,57.57,57.63,57.55,57.61,370400.0,43.3121,43.3572,43.297,43.3422,370400.0
2006-10-12 11:00:00,57.61,57.67,57.55,57.67,113000.0,43.3422,43.3873,43.297,43.3873,113000.0
2006-10-12 11:10:00,57.67,57.8,57.67,57.79,345100.0,43.3873,43.4851,43.3873,43.4776,345100.0
2006-10-12 11:20:00,57.79,57.8,57.73,57.75,125500.0,43.4776,43.4851,43.4325,43.4475,125500.0
2006-10-12 11:30:00,57.75,57.87,57.75,57.85,247500.0,43.4475,43.5378,43.4475,43.5227,247500.0
2006-10-12 11:40:00,57.85,57.86,57.81,57.82,182500.0,43.5227,43.5303,43.4926,43.5002,182500.0
2006-10-12 11:50:00,57.81,57.87,57.81,57.84,254700.0,43.4926,43.5378,43.4926,43.5152,254700.0
2006-10-12 12:00:00,57.85,57.85,57.8,57.82,120500.0,43.5227,43.5227,43.4851,43.5002,120500.0
2006-10-12 12:10:00,57.82,57.87,57.81,57.82,173200.0,43.5002,43.5378,43.4926,43.5002,173200.0
2006-10-12 12:20:00,57.82,57.83,57.79,57.8,72400.0,43.5002,43.5077,43.4776,43.4851,72400.0
2006-10-12 12:30:00,57.79,57.82,57.75,57.78,177800.0,43.4776,43.5002,43.4475,43.4701,177800.0
2006-10-12 12:40:00,57.78,57.81,57.76,57.77,74700.0,43.4701,43.4926,43.455,43.4625,74700.0
2006-10-12 12:50:00,57.77,57.79,57.75,57.77,47800.0,43.4625,43.4776,43.4475,43.4625,47800.0
2006-10-12 13:00:00,57.77,57.8,57.75,57.75,109200.0,43.4625,43.4851,43.4475,43.4475,109200.0
2006-10-12 13:10:00,57.76,57.76,57.72,57.73,48800.0,43.455,43.455,43.4249,43.4325,48800.0
2006-10-12 13:20:00,57.72,57.75,57.71,57.74,98000.0,43.4249,43.4475,43.4174,43.44,98000.0
2006-10-12 13:30:00,57.73,57.75,57.7,57.71,37000.0,43.4325,43.4475,43.4099,43.4174,37000.0
2006-10-12 13:40:00,57.7,57.71,57.7,57.7,22400.0,43.4099,43.4174,43.4099,43.4099,22400.0
2006-10-12 13:50:00,57.71,57.72,57.7,57.72,77000.0,43.4174,43.4249,43.4099,43.4249,77000.0
2006-10-12 14:00:00,57.72,57.72,57.7,57.72,198800.0,43.4249,43.4249,43.4099,43.4249,198800.0
2006-10-12 14:10:00,57.72,57.77,57.72,57.76,160300.0,43.4249,43.4625,43.4249,43.455,160300.0
2006-10-12 14:20:00,57.75,57.76,57.72,57.73,97300.0,43.4475,43.455,43.4249,43.4325,97300.0
2006-10-12 14:30:00,57.73,57.74,57.71,57.74,68100.0,43.4325,43.44,43.4174,43.44,68100.0
2006-10-12 14:40:00,57.74,57.76,57.73,57.74,112700.0,43.44,43.455,43.4325,43.44,112700.0
2006-10-12 14:50:00,57.74,57.75,57.68,57.71,135300.0,43.44,43.4475,43.3948,43.4174,135300.0
2006-10-12 15:00:00,57.7,57.75,57.7,57.75,111100.0,43.4099,43.4475,43.4099,43.4475,111100.0
2006-10-12 15:10:00,57.75,57.78,57.72,57.73,175400.0,43.4475,43.4701,43.4249,43.4325,175400.0
2006-10-12 15:20:00,57.73,57.85,57.72,57.82,332700.0,43.4325,43.5227,43.4249,43.5002,332700.0
2006-10-12 15:30:00,57.83,57.87,57.81,57.83,138400.0,43.5077,43.5378,43.4926,43.5077,138400.0
2006-10-12 15:40:00,57.82,57.83,57.81,57.82,101800.0,43.5002,43.5077,43.4926,43.5002,101800.0
2006-10-12 15:50:00,57.81,57.95,57.81,57.93,552200.0,43.4926,43.598,43.4926,43.5829,552200.0
2006-10-13 09:30:00,57.9,57.97,57.88,57.96,449500.0,43.5604,43.613,43.5453,43.6055,449500.0
2006-10-13 09:40:00,57.96,57.98,57.92,57.95,92700.0,43.6055,43.6205,43.5754,43.598,92700.0
2006-10-13 09:50:00,57.95,57.98,57.91,57.92,237300.0,43.598,43.6205,43.5679,43.5754,237300.0
2006-10-13 10:00:00,57.92,57.95,57.86,57.86,172000.0,43.5754,43.598,43.5303,43.5303,172000.0
2006-10-13 10:10:00,57.87,57.87,57.82,57.83,228900.0,43.5378,43.5378,43.5002,43.5077,228900.0
2006-10-13 10:20:00,57.83,57.83,57.78,57.82,153800.0,43.5077,43.5077,43.4701,43.5002,153800.0
2006-10-13 10:30:00,57.81,57.85,57.81,57.83,168700.0,43.4926,43.5227,43.4926,43.5077,168700.0
2006-10-13 10:40:00,57.82,57.86,57.79,57.8,110000.0,43.5002,43.5303,43.4776,43.4851,110000.0
2006-10-13 10:50:00,57.81,57.83,57.78,57.8,89500.0,43.4926,43.5077,43.4701,43.4851,89500.0
2006-10-13 11:00:00,57.81,57.81,57.74,57.75,60000.0,43.4926,43.4926,43.44,43.4475,60000.0
2006-10-13 11:10:00,57.75,57.78,57.74,57.76,77900.0,43.4475,43.4701,43.44,43.455,77900.0
2006-10-13 11:20:00,57.76,57.77,57.71,57.72,85800.0,43.455,43.4625,43.4174,43.4249,85800.0
2006-10-13 11:30:00,57.72,57.72,57.7,57.7,49500.0,43.4249,43.4249,43.4099,43.4099,49500.0
2006-10-13 11:40:00,57.7,57.71,57.7,57.7,50300.0,43.4099,43.4174,43.4099,43.4099,50300.0
2006-10-13 11:50:00,57.71,57.71,57.68,57.68,110800.0,43.4174,43.4174,43.3948,43.3948,110800.0
2006-10-13 12:00:00,57.68,57.69,57.66,57.66,36200.0,43.3948,43.4024,43.3798,43.3798,36200.0
2006-10-13 12:10:00,57.66,57.67,57.65,57.66,61100.0,43.3798,43.3873,43.3723,43.3798,61100.0
2006-10-13 12:20:00,57.66,57.68,57.64,57.68,134600.0,43.3798,43.3948,43.3647,43.3948,134600.0
2006-10-13 12:30:00,57.68,57.71,57.67,57.7,93100.0,43.3948,43.4174,43.3873,43.4099,93100.0
2006-10-13 12:40:00,57.7,57.72,57.67,57.71,72700.0,43.4099,43.4249,43.3873,43.4174,72700.0
2006-10-13 12:50:00,57.7,57.72,57.7,57.71,57000.0,43.4099,43.4249,43.4099,43.4174,57000.0
2006-10-13 13:00:00,57.7,57.71,57.68,57.69,246100.0,43.4099,43.4174,43.3948,43.4024,246100.0
2006-10-13 13:10:00,57.68,57.71,57.67,57.68,56600.0,43.3948,43.4174,43.3873,43.3948,56600.0
2006-10-13 13:20:00,57.68,57.7,57.66,57.69,96000.0,43.3948,43.4099,43.3798,43.4024,96000.0
2006-10-13 13:30:00,57.7,57.74,57.68,57.74,47700.0,43.4099,43.44,43.3948,43.44,47700.0
2006-10-13 13:40:00,57.74,57.79,57.73,57.77,153500.0,43.44,43.4776,43.4325,43.4625,153500.0
2006-10-13 13:50:00,57.78,57.79,57.72,57.72,147900.0,43.4701,43.4776,43.4249,43.4249,147900.0
2006-10-13 14:00:00,57.73,57.79,57.72,57.79,79500.0,43.4325,43.4776,43.4249,43.4776,79500.0
2006-10-13 14:10:00,57.79,57.83,57.76,57.78,69500.0,43.4776,43.5077,43.455,43.4701,69500.0
2006-10-13 14:20:00,57.78,57.91,57.77,57.91,148600.0,43.4701,43.5679,43.4625,43.5679,148600.0
2006-10-13 14:30:00,57.9,57.91,57.87,57.89,89300.0,43.5604,43.5679,43.5378,43.5528,89300.0
2006-10-13 14:40:00,57.9,57.9,57.87,57.89,58400.0,43.5604,43.5604,43.5378,43.5528,58400.0
2006-10-13 14:50:00,57.9,57.98,57.85,57.87,176300.0,43.5604,43.6205,43.5227,43.5378,176300.0
2006-10-13 15:00:00,57.86,57.9,57.83,57.9,78400.0,43.5303,43.5604,43.5077,43.5604,78400.0
2006-10-13 15:10:00,57.9,57.98,57.87,57.97,107900.0,43.5604,43.6205,43.5378,43.613,107900.0
2006-10-13 15:20:00,57.96,58.0,57.95,57.99,140500.0,43.6055,43.6356,43.598,43.6281,140500.0
2006-10-13 15:30:00,57.98,57.99,57.96,57.98,138600.0,43.6205,43.6281,43.6055,43.6205,138600.0
2006-10-13 15:40:00,57.98,58.01,57.96,57.97,475500.0,43.6205,43.6431,43.6055,43.613,475500.0
2006-10-13 15:50:00,57.97,58.02,57.95,58.01,352800.0,43.613,43.6506,43.598,43.6431,352800.0
2006-10-16 09:30:00,57.98,58.0,57.9,57.96,246400.0,43.6205,43.6356,43.5604,43.6055,246400.0
2006-10-16 09:40:00,57.95,57.96,57.86,57.91,204400.0,43.598,43.6055,43.5303,43.5679,204400.0
2006-10-16 09:50:00,57.91,57.94,57.87,57.91,60800.0,43.5679,43.5904,43.5378,43.5679,60800.0
2006-10-16 10:00:00,57.89,57.91,57.78,57.84,145800.0,43.5528,43.5679,43.4701,43.5152,145800.0
2006-10-16 10:10:00,57.84,57.92,57.82,57.89,98200.0,43.5152,43.5754,43.5002,43.5528,98200.0
2006-10-16 10:20:00,57.88,57.92,57.86,57.91,118100.0,43.5453,43.5754,43.5303,43.5679,118100.0
2006-10-16 10:30:00,57.9,57.93,57.87,57.88,93700.0,43.5604,43.5829,43.5378,43.5453,93700.0
2006-10-16 10:40:00,57.89,57.94,57.89,57.91,184100.0,43.5528,43.5904,43.5528,43.5679,184100.0
2006-10-16 10:50:00,57.91,57.93,57.89,57.92,99000.0,43.5679,43.5829,43.5528,43.5754,99000.0
2006-10-16 11:00:00,57.93,57.94,57.9,57.91,58600.0,43.5829,43.5904,43.5604,43.5679,58600.0
2006-10-16 11:10:00,57.91,57.91,57.86,57.86,70500.0,43.5679,43.5679,43.5303,43.5303,70500.0
2006-10-16 11:20:00,57.87,57.9,57.85,57.87,163900.0,43.5378,43.5604,43.5227,43.5378,163900.0
2006-10-16 11:30:00,57.88,57.88,57.82,57.85,80300.0,43.5453,43.5453,43.5002,43.5227,80300.0
2006-10-16 11:40:00,57.85,57.86,57.75,57.78,136900.0,43.5227,43.5303,43.4475,43.4701,136900.0
2006-10-16 11:50:00,57.79,57.8,57.78,57.79,103300.0,43.4776,43.4851,43.4701,43.4776,103300.0
2006-10-16 12:00:00,57.78,57.79,57.75,57.76,226400.0,43.4701,43.4776,43.4475,43.455,226400.0
2006-10-16 12:10:00,57.76,57.81,57.74,57.78,77900.0,43.455,43.4926,43.44,43.4701,77900.0
2006-10-16 12:20:00,57.77,57.77,57.74,57.75,61500.0,43.4625,43.4625,43.44,43.4475,61500.0
2006-10-16 12:30:00,57.76,57.76,57.73,57.76,108700.0,43.455,43.455,43.4325,43.455,108700.0
2006-10-16 12:40:00,57.75,57.76,57.71,57.75,111000.0,43.4475,43.455,43.4174,43.4475,111000.0
2006-10-16 12:50:00,57.76,57.76,57.73,57.75,13500.0,43.455,43.455,43.4325,43.4475,13500.0
2006-10-16 13:00:00,57.74,57.76,57.74,57.76,17900.0,43.44,43.455,43.44,43.455,17900.0
2006-10-16 13:10:00,57.75,57.77,57.72,57.76,58100.0,43.4475,43.4625,43.4249,43.455,58100.0
2006-10-16 13:20:00,57.76,57.77,57.75,57.75,25700.0,43.455,43.4625,43.4475,43.4475,25700.0
2006-10-16 13:30:00,57.75,57.77,57.75,57.76,62600.0,43.4475,43.4625,43.4475,43.455,62600.0
2006-10-16 13:40:00,57.77,57.77,57.73,57.75,83700.0,43.4625,43.4625,43.4325,43.4475,83700.0
2006-10-16 13:50:00,57.75,57.75,57.7,57.71,52200.0,43.4475,43.4475,43.4099,43.4174,52200.0
2006-10-16 14:00:00,57.71,57.74,57.7,57.74,69100.0,43.4174,43.44,43.4099,43.44,69100.0
2006-10-16 14:10:00,57.74,57.74,57.71,57.71,44700.0,43.44,43.44,43.4174,43.4174,44700.0
2006-10-16 14:20:00,57.72,57.72,57.66,57.67,74500.0,43.4249,43.4249,43.3798,43.3873,74500.0
2006-10-16 14:30:00,57.67,57.69,57.66,57.67,41000.0,43.3873,43.4024,43.3798,43.3873,41000.0
2006-10-16 14:40:00,57.67,57.7,57.63,57.68,80300.0,43.3873,43.4099,43.3572,43.3948,80300.0
2006-10-16 14:50:00,57.68,57.68,57.66,57.67,99400.0,43.3948,43.3948,43.3798,43.3873,99400.0
2006-10-16 15:00:00,57.67,57.69,57.66,57.68,57100.0,43.3873,43.4024,43.3798,43.3948,57100.0
2006-10-16 15:10:00,57.68,57.69,57.64,57.68,86800.0,43.3948,43.4024,43.3647,43.3948,86800.0
2006-10-16 15:20:00,57.68,57.72,57.68,57.7,86500.0,43.3948,43.4249,43.3948,43.4099,86500.0
2006-10-16 15:30:00,57.7,57.76,57.68,57.75,115700.0,43.4099,43.455,43.3948,43.4475,115700.0
2006-10-16 15:40:00,57.75,57.75,57.69,57.7,151100.0,43.4475,43.4475,43.4024,43.4099,151100.0
2006-10-16 15:50:00,57.69,57.72,57.65,57.66,254400.0,43.4024,43.4249,43.3723,43.3798,254400.0
2006-10-17 09:30:00,57.64,57.65,57.56,57.56,337000.0,43.3647,43.3723,43.3046,43.3046,337000.0
2006-10-17 09:40:00,57.57,57.6,57.52,57.58,171100.0,43.3121,43.3347,43.2745,43.3196,171100.0
2006-10-17 09:50:00,57.57,57.58,57.47,57.53,174800.0,43.3121,43.3196,43.2368,43.282,174800.0
2006-10-17 10:00:00,57.52,57.62,57.51,57.6,179200.0,43.2745,43.3497,43.2669,43.3347,179200.0
2006-10-17 10:10:00,57.58,57.64,57.56,57.64,98600.0,43.3196,43.3647,43.3046,43.3647,98600.0
2006-10-17 10:20:00,57.64,57.72,57.64,57.65,79200.0,43.3647,43.4249,43.3647,43.3723,79200.0
2006-10-17 10:30:00,57.65,57.65,57.56,57.57,93100.0,43.3723,43.3723,43.3046,43.3121,93100.0
2006-10-17 10:40:00,57.57,57.57,57.47,57.56,245900.0,43.3121,43.3121,43.2368,43.3046,245900.0
2006-10-17 10:50:00,57.56,57.64,57.55,57.64,129200.0,43.3046,43.3647,43.297,43.3647,129200.0
2006-10-17 11:00:00,57.64,57.7,57.6,57.7,100900.0,43.3647,43.4099,43.3347,43.4099,100900.0
2006-10-17 11:10:00,57.7,57.74,57.61,57.62,218300.0,43.4099,43.44,43.3422,43.3497,218300.0
2006-10-17 11:20:00,57.62,57.65,57.61,57.64,110100.0,43.3497,43.3723,43.3422,43.3647,110100.0
2006-10-17 11:30:00,57.64,57.66,57.57,57.6,168200.0,43.3647,43.3798,43.3121,43.3347,168200.0
2006-10-17 11:40:00,57.62,57.62,57.58,57.61,167100.0,43.3497,43.3497,43.3196,43.3422,167100.0
2006-10-17 11:50:00,57.6,57.61,57.59,57.6,60000.0,43.3347,43.3422,43.3271,43.3347,60000.0
2006-10-17 12:00:00,57.6,57.63,57.59,57.62,34300.0,43.3347,43.3572,43.3271,43.3497,34300.0
2006-10-17 12:10:00,57.62,57.65,57.59,57.63,81800.0,43.3497,43.3723,43.3271,43.3572,81800.0
2006-10-17 12:20:00,57.63,57.68,57.63,57.68,102700.0,43.3572,43.3948,43.3572,43.3948,102700.0
2006-10-17 12:30:00,57.68,57.68,57.64,57.64,47000.0,43.3948,43.3948,43.3647,43.3647,47000.0
2006-10-17 12:40:00,57.64,57.66,57.61,57.64,31000.0,43.3647,43.3798,43.3422,43.3647,31000.0
2006-10-17 12:50:00,57.64,57.68,57.63,57.66,36900.0,43.3647,43.3948,43.3572,43.3798,36900.0
2006-10-17 13:00:00,57.66,57.74,57.65,57.74,82100.0,43.3798,43.44,43.3723,43.44,82100.0
2006-10-17 13:10:00,57.74,57.81,57.74,57.78,142300.0,43.44,43.4926,43.44,43.4701,142300.0
2006-10-17 13:20:00,57.77,57.8,57.76,57.76,62500.0,43.4625,43.4851,43.455,43.455,62500.0
2006-10-17 13:30:00,57.76,57.77,57.72,57.73,54800.0,43.455,43.4625,43.4249,43.4325,54800.0
2006-10-17 13:40:00,57.73,57.78,57.72,57.76,43600.0,43.4325,43.4701,43.4249,43.455,43600.0
2006-10-17 13:50:00,57.76,57.8,57.75,57.76,43000.0,43.455,43.4851,43.4475,43.455,43000.0
2006-10-17 14:00:00,57.77,57.83,57.77,57.8,84700.0,43.4625,43.5077,43.4625,43.4851,84700.0
2006-10-17 14:10:00,57.79,57.83,57.75,57.78,64000.0,43.4776,43.5077,43.4475,43.4701,64000.0
2006-10-17 14:20:00,57.78,57.83,57.75,57.83,94300.0,43.4701,43.5077,43.4475,43.5077,94300.0
2006-10-17 14:30:00,57.82,57.83,57.78,57.83,58900.0,43.5002,43.5077,43.4701,43.5077,58900.0
2006-10-17 14:40:00,57.81,57.87,57.79,57.85,96800.0,43.4926,43.5378,43.4776,43.5227,96800.0
2006-10-17 14:50:00,57.87,57.97,57.86,57.96,89800.0,43.5378,43.613,43.5303,43.6055,89800.0
2006-10-17 15:00:00,57.96,58.14,57.96,58.04,252200.0,43.6055,43.7409,43.6055,43.6657,252200.0
2006-10-17 15:10:00,58.04,58.05,57.99,58.05,144600.0,43.6657,43.6732,43.6281,43.6732,144600.0
2006-10-17 15:20:00,58.05,58.16,58.05,58.13,241700.0,43.6732,43.756,43.6732,43.7334,241700.0
2006-10-17 15:30:00,58.13,58.14,58.08,58.08,184500.0,43.7334,43.7409,43.6958,43.6958,184500.0
2006-10-17 15:40:00,58.09,58.11,58.07,58.1,240500.0,43.7033,43.7183,43.6883,43.7108,240500.0
2006-10-17 15:50:00,58.11,58.11,58.05,58.09,314000.0,43.7183,43.7183,43.6732,43.7033,314000.0
2006-10-18 09:30:00,58.22,58.43,58.16,58.32,296500.0,43.8011,43.9591,43.756,43.8763,296500.0
2006-10-18 09:40:00,58.33,58.38,58.28,58.33,180100.0,43.8839,43.9215,43.8462,43.8839,180100.0
2006-10-18 09:50:00,58.34,58.36,58.26,58.29,134600.0,43.8914,43.9064,43.8312,43.8538,134600.0
2006-10-18 10:00:00,58.29,58.3,58.26,58.29,131300.0,43.8538,43.8613,43.8312,43.8538,131300.0
2006-10-18 10:10:00,58.3,58.33,58.25,58.27,182300.0,43.8613,43.8839,43.8237,43.8387,182300.0
2006-10-18 10:20:00,58.26,58.3,58.2,58.21,345000.0,43.8312,43.8613,43.7861,43.7936,345000.0
2006-10-18 10:30:00,58.21,58.24,58.18,58.2,221300.0,43.7936,43.8161,43.771,43.7861,221300.0
2006-10-18 10:40:00,58.2,58.21,58.1,58.11,240500.0,43.7861,43.7936,43.7108,43.7183,240500.0
2006-10-18 10:50:00,58.11,58.18,58.1,58.18,122500.0,43.7183,43.771,43.7108,43.771,122500.0
2006-10-18 11:00:00,58.17,58.18,58.13,58.16,94100.0,43.7635,43.771,43.7334,43.756,94100.0
2006-10-18 11:10:00,58.16,58.19,58.14,58.19,82700.0,43.756,43.7785,43.7409,43.7785,82700.0
2006-10-18 11:20:00,58.19,58.25,58.18,58.19,116000.0,43.7785,43.8237,43.771,43.7785,116000.0
2006-10-18 11:30:00,58.19,58.23,58.16,58.18,75200.0,43.7785,43.8086,43.756,43.771,75200.0
2006-10-18 11:40:00,58.18,58.2,58.15,58.2,117500.0,43.771,43.7861,43.7484,43.7861,117500.0
2006-10-18 11:50:00,58.2,58.2,58.18,58.18,41500.0,43.7861,43.7861,43.771,43.771,41500.0
2006-10-18 12:00:00,58.19,58.19,58.17,58.18,110800.0,43.7785,43.7785,43.7635,43.771,110800.0
2006-10-18 12:10:00,58.17,58.2,58.16,58.19,194000.0,43.7635,43.7861,43.756,43.7785,194000.0
2006-10-18 12:20:00,58.19,58.2,58.17,58.2,200700.0,43.7785,43.7861,43.7635,43.7861,200700.0
2006-10-18 12:30:00,58.2,58.2,58.15,58.15,84300.0,43.7861,43.7861,43.7484,43.7484,84300.0
2006-10-18 12:40:00,58.16,58.16,58.13,58.15,66900.0,43.756,43.756,43.7334,43.7484,66900.0
2006-10-18 12:50:00,58.14,58.14,58.08,58.09,58900.0,43.7409,43.7409,43.6958,43.7033,58900.0
2006-10-18 13:00:00,58.09,58.09,58.01,58.01,44400.0,43.7033,43.7033,43.6431,43.6431,44400.0
2006-10-18 13:10:00,58.02,58.02,57.97,57.97,64700.0,43.6506,43.6506,43.613,43.613,64700.0
2006-10-18 13:20:00,57.97,57.97,57.9,57.9,282600.0,43.613,43.613,43.5604,43.5604,282600.0
2006-10-18 13:30:00,57.9,57.9,57.8,57.81,130100.0,43.5604,43.5604,43.4851,43.4926,130100.0
2006-10-18 13:40:00,57.81,57.87,57.81,57.82,420000.0,43.4926,43.5378,43.4926,43.5002,420000.0
2006-10-18 13:50:00,57.83,57.84,57.78,57.82,274600.0,43.5077,43.5152,43.4701,43.5002,274600.0
2006-10-18 14:00:00,57.8,57.83,57.76,57.77,93000.0,43.4851,43.5077,43.455,43.4625,93000.0
2006-10-18 14:10:00,57.77,57.8,57.72,57.78,136500.0,43.4625,43.4851,43.4249,43.4701,136500.0
2006-10-18 14:20:00,57.78,57.87,57.77,57.8,227300.0,43.4701,43.5378,43.4625,43.4851,227300.0
2006-10-18 14:30:00,57.8,57.83,57.8,57.82,82600.0,43.4851,43.5077,43.4851,43.5002,82600.0
2006-10-18 14:40:00,57.81,57.84,57.8,57.81,76800.0,43.4926,43.5152,43.4851,43.4926,76800.0
2006-10-18 14:50:00,57.82,57.83,57.79,57.8,84500.0,43.5002,43.5077,43.4776,43.4851,84500.0
2006-10-18 15:00:00,57.81,57.81,57.72,57.73,132100.0,43.4926,43.4926,43.4249,43.4325,132100.0
2006-10-18 15:10:00,57.74,57.83,57.72,57.74,137100.0,43.44,43.5077,43.4249,43.44,137100.0
2006-10-18 15:20:00,57.73,57.78,57.7,57.72,153700.0,43.4325,43.4701,43.4099,43.4249,153700.0
2006-10-18 15:30:00,57.72,57.8,57.72,57.78,215800.0,43.4249,43.4851,43.4249,43.4701,215800.0
2006-10-18 15:40:00,57.78,57.82,57.76,57.81,158100.0,43.4701,43.5002,43.455,43.4926,158100.0
2006-10-18 15:50:00,57.81,57.92,57.77,57.91,305900.0,43.4926,43.5754,43.4625,43.5679,305900.0
2006-10-19 09:30:00,57.93,57.97,57.65,57.66,286600.0,43.5829,43.613,43.3723,43.3798,286600.0
2006-10-19 09:40:00,57.66,57.7,57.58,57.61,116600.0,43.3798,43.4099,43.3196,43.3422,116600.0
2006-10-19 09:50:00,57.6,57.66,57.58,57.63,129100.0,43.3347,43.3798,43.3196,43.3572,129100.0
2006-10-19 10:00:00,57.64,57.85,57.63,57.79,155400.0,43.3647,43.5227,43.3572,43.4776,155400.0
2006-10-19 10:10:00,57.79,57.88,57.75,57.87,134500.0,43.4776,43.5453,43.4475,43.5378,134500.0
2006-10-19 10:20:00,57.86,57.93,57.81,57.87,164300.0,43.5303,43.5829,43.4926,43.5378,164300.0
2006-10-19 10:30:00,57.87,57.96,57.86,57.95,130800.0,43.5378,43.6055,43.5303,43.598,130800.0
2006-10-19 10:40:00,57.95,57.97,57.94,57.96,115200.0,43.598,43.613,43.5904,43.6055,115200.0
2006-10-19 10:50:00,57.95,57.95,57.85,57.88,146000.0,43.598,43.598,43.5227,43.5453,146000.0
2006-10-19 11:00:00,57.88,57.93,57.83,57.83,153500.0,43.5453,43.5829,43.5077,43.5077,153500.0
2006-10-19 11:10:00,57.84,57.84,57.79,57.79,180600.0,43.5152,43.5152,43.4776,43.4776,180600.0
2006-10-19 11:20:00,57.8,57.85,57.79,57.84,39300.0,43.4851,43.5227,43.4776,43.5152,39300.0
2006-10-19 11:30:00,57.83,57.87,57.81,57.86,47800.0,43.5077,43.5378,43.4926,43.5303,47800.0
2006-10-19 11:40:00,57.85,57.89,57.82,57.85,43500.0,43.5227,43.5528,43.5002,43.5227,43500.0
2006-10-19 11:50:00,57.85,57.88,57.82,57.85,35800.0,43.5227,43.5453,43.5002,43.5227,35800.0
2006-10-19 12:00:00,57.84,57.88,57.78,57.85,111800.0,43.5152,43.5453,43.4701,43.5227,111800.0
2006-10-19 12:10:00,57.88,57.88,57.77,57.81,327000.0,43.5453,43.5453,43.4625,43.4926,327000.0
2006-10-19 12:20:00,57.82,57.84,57.76,57.79,75000.0,43.5002,43.5152,43.455,43.4776,75000.0
2006-10-19 12:30:00,57.8,57.81,57.76,57.79,40200.0,43.4851,43.4926,43.455,43.4776,40200.0
2006-10-19 12:40:00,57.77,57.83,57.75,57.81,52100.0,43.4625,43.5077,43.4475,43.4926,52100.0
2006-10-19 12:50:00,57.8,57.81,57.75,57.8,146200.0,43.4851,43.4926,43.4475,43.4851,146200.0
2006-10-19 13:00:00,57.8,57.88,57.78,57.88,105300.0,43.4851,43.5453,43.4701,43.5453,105300.0
2006-10-19 13:10:00,57.87,57.93,57.86,57.89,100100.0,43.5378,43.5829,43.5303,43.5528,100100.0
2006-10-19 13:20:00,57.89,57.93,57.88,57.91,56100.0,43.5528,43.5829,43.5453,43.5679,56100.0
2006-10-19 13:30:00,57.93,57.97,57.91,57.97,95900.0,43.5829,43.613,43.5679,43.613,95900.0
2006-10-19 13:40:00,57.97,58.01,57.95,58.01,37800.0,43.613,43.6431,43.598,43.6431,37800.0
2006-10-19 13:50:00,57.99,58.05,57.98,58.03,91300.0,43.6281,43.6732,43.6205,43.6582,91300.0
2006-10-19 14:00:00,58.04,58.06,58.02,58.02,60100.0,43.6657,43.6807,43.6506,43.6506,60100.0
2006-10-19 14:10:00,58.02,58.05,58.01,58.04,69500.0,43.6506,43.6732,43.6431,43.6657,69500.0
2006-10-19 14:20:00,58.04,58.07,58.01,58.04,70800.0,43.6657,43.6883,43.6431,43.6657,70800.0
2006-10-19 14:30:00,58.04,58.07,58.02,58.06,57300.0,43.6657,43.6883,43.6506,43.6807,57300.0
2006-10-19 14:40:00,58.06,58.07,58.04,58.06,55200.0,43.6807,43.6883,43.6657,43.6807,55200.0
2006-10-19 14:50:00,58.07,58.1,58.03,58.1,118900.0,43.6883,43.7108,43.6582,43.7108,118900.0
2006-10-19 15:00:00,58.1,58.11,58.03,58.04,69900.0,43.7108,43.7183,43.6582,43.6657,69900.0
2006-10-19 15:10:00,58.05,58.05,57.98,57.99,315600.0,43.6732,43.6732,43.6205,43.6281,315600.0
2006-10-19 15:20:00,57.98,58.0,57.95,57.95,157000.0,43.6205,43.6356,43.598,43.598,157000.0
2006-10-19 15:30:00,57.96,58.01,57.94,58.01,130500.0,43.6055,43.6431,43.5904,43.6431,130500.0
2006-10-19 15:40:00,58.01,58.05,58.01,58.04,143300.0,43.6431,43.6732,43.6431,43.6657,143300.0
2006-10-19 15:50:00,58.04,58.04,57.97,57.99,274800.0,43.6657,43.6657,43.613,43.6281,274800.0
2006-10-20 09:30:00,58.2,58.24,57.86,57.95,838000.0,43.7861,43.8161,43.5303,43.598,838000.0
2006-10-20 09:40:00,57.96,58.01,57.93,57.98,59700.0,43.6055,43.6431,43.5829,43.6205,59700.0
2006-10-20 09:50:00,57.97,57.97,57.68,57.91,296600.0,43.613,43.613,43.3948,43.5679,296600.0
2006-10-20 10:00:00,57.91,57.95,57.89,57.89,114700.0,43.5679,43.598,43.5528,43.5528,114700.0
2006-10-20 10:10:00,57.9,57.93,57.85,57.9,86800.0,43.5604,43.5829,43.5227,43.5604,86800.0
2006-10-20 10:20:00,57.91,57.93,57.9,57.92,53300.0,43.5679,43.5829,43.5604,43.5754,53300.0
2006-10-20 10:30:00,57.91,57.91,57.82,57.87,80300.0,43.5679,43.5679,43.5002,43.5378,80300.0
2006-10-20 10:40:00,57.88,57.94,57.84,57.89,110500.0,43.5453,43.5904,43.5152,43.5528,110500.0
2006-10-20 10:50:00,57.89,57.96,57.86,57.96,95400.0,43.5528,43.6055,43.5303,43.6055,95400.0
2006-10-20 11:00:00,57.95,57.98,57.88,57.89,85200.0,43.598,43.6205,43.5453,43.5528,85200.0
2006-10-20 11:10:00,57.89,57.92,57.86,57.9,86000.0,43.5528,43.5754,43.5303,43.5604,86000.0
2006-10-20 11:20:00,57.89,57.97,57.89,57.97,71100.0,43.5528,43.613,43.5528,43.613,71100.0
2006-10-20 11:30:00,57.96,57.98,57.92,57.94,109600.0,43.6055,43.6205,43.5754,43.5904,109600.0
2006-10-20 11:40:00,57.94,57.96,57.92,57.95,59100.0,43.5904,43.6055,43.5754,43.598,59100.0
2006-10-20 11:50:00,57.95,57.97,57.94,57.97,63300.0,43.598,43.613,43.5904,43.613,63300.0
2006-10-20 12:00:00,57.97,57.98,57.95,57.97,50000.0,43.613,43.6205,43.598,43.613,50000.0
2006-10-20 12:10:00,57.97,57.97,57.9,57.92,100200.0,43.613,43.613,43.5604,43.5754,100200.0
2006-10-20 12:20:00,57.93,57.98,57.93,57.98,86600.0,43.5829,43.6205,43.5829,43.6205,86600.0
2006-10-20 12:30:00,57.97,57.99,57.92,57.95,74900.0,43.613,43.6281,43.5754,43.598,74900.0
2006-10-20 12:40:00,57.95,57.96,57.93,57.94,46200.0,43.598,43.6055,43.5829,43.5904,46200.0
2006-10-20 12:50:00,57.92,57.94,57.89,57.9,48900.0,43.5754,43.5904,43.5528,43.5604,48900.0
2006-10-20 13:00:00,57.9,57.94,57.9,57.93,40500.0,43.5604,43.5904,43.5604,43.5829,40500.0
2006-10-20 13:10:00,57.93,57.94,57.9,57.91,55400.0,43.5829,43.5904,43.5604,43.5679,55400.0
2006-10-20 13:20:00,57.91,57.95,57.91,57.93,136800.0,43.5679,43.598,43.5679,43.5829,136800.0
2006-10-20 13:30:00,57.94,57.98,57.89,57.9,148900.0,43.5904,43.6205,43.5528,43.5604,148900.0
2006-10-20 13:40:00,57.9,57.93,57.87,57.91,67900.0,43.5604,43.5829,43.5378,43.5679,67900.0
2006-10-20 13:50:00,57.91,57.93,57.89,57.91,42300.0,43.5679,43.5829,43.5528,43.5679,42300.0
2006-10-20 14:00:00,57.9,57.91,57.83,57.85,159100.0,43.5604,43.5679,43.5077,43.5227,159100.0
2006-10-20 14:10:00,57.85,57.87,57.82,57.83,140900.0,43.5227,43.5378,43.5002,43.5077,140900.0
2006-10-20 14:20:00,57.84,57.84,57.8,57.81,53500.0,43.5152,43.5152,43.4851,43.4926,53500.0
2006-10-20 14:30:00,57.81,57.86,57.8,57.84,66200.0,43.4926,43.5303,43.4851,43.5152,66200.0
2006-10-20 14:40:00,57.85,57.9,57.84,57.9,74300.0,43.5227,43.5604,43.5152,43.5604,74300.0
2006-10-20 14:50:00,57.89,57.92,57.88,57.9,55200.0,43.5528,43.5754,43.5453,43.5604,55200.0
2006-10-20 15:00:00,57.9,57.95,57.89,57.92,93400.0,43.5604,43.598,43.5528,43.5754,93400.0
2006-10-20 15:10:00,57.92,57.94,57.91,57.91,75700.0,43.5754,43.5904,43.5679,43.5679,75700.0
2006-10-20 15:20:00,57.92,57.97,57.91,57.96,110600.0,43.5754,43.613,43.5679,43.6055,110600.0
2006-10-20 15:30:00,57.95,58.0,57.95,58.0,131400.0,43.598,43.6356,43.598,43.6356,131400.0
2006-10-20 15:40:00,58.0,58.02,57.99,58.0,170600.0,43.6356,43.6506,43.6281,43.6356,170600.0
2006-10-20 15:50:00,58.0,58.03,57.96,58.0,245200.0,43.6356,43.6582,43.6055,43.6356,245200.0
2006-10-23 09:30:00,57.76,57.95,57.74,57.83,198000.0,43.455,43.598,43.44,43.5077,198000.0
2006-10-23 09:40:00,57.83,57.85,57.72,57.78,308900.0,43.5077,43.5227,43.4249,43.4701,308900.0
2006-10-23 09:50:00,57.77,57.83,57.73,57.81,286100.0,43.4625,43.5077,43.4325,43.4926,286100.0
2006-10-23 10:00:00,57.81,57.9,57.79,57.9,155700.0,43.4926,43.5604,43.4776,43.5604,155700.0
2006-10-23 10:10:00,57.91,57.95,57.8,57.8,248700.0,43.5679,43.598,43.4851,43.4851,248700.0
2006-10-23 10:20:00,57.8,57.88,57.79,57.87,209100.0,43.4851,43.5453,43.4776,43.5378,209100.0
2006-10-23 10:30:00,57.87,57.92,57.8,57.91,121900.0,43.5378,43.5754,43.4851,43.5679,121900.0
2006-10-23 10:40:00,57.9,57.92,57.86,57.86,110700.0,43.5604,43.5754,43.5303,43.5303,110700.0
2006-10-23 10:50:00,57.86,57.87,57.8,57.8,113500.0,43.5303,43.5378,43.4851,43.4851,113500.0
2006-10-23 11:00:00,57.81,57.84,57.8,57.84,104200.0,43.4926,43.5152,43.4851,43.5152,104200.0
2006-10-23 11:10:00,57.84,57.87,57.82,57.85,100000.0,43.5152,43.5378,43.5002,43.5227,100000.0
2006-10-23 11:20:00,57.86,57.88,57.84,57.86,35000.0,43.5303,43.5453,43.5152,43.5303,35000.0
2006-10-23 11:30:00,57.87,57.98,57.86,57.95,137500.0,43.5378,43.6205,43.5303,43.598,137500.0
2006-10-23 11:40:00,57.95,58.02,57.94,58.0,165300.0,43.598,43.6506,43.5904,43.6356,165300.0
2006-10-23 11:50:00,58.0,58.0,57.97,57.99,78400.0,43.6356,43.6356,43.613,43.6281,78400.0
2006-10-23 12:00:00,57.99,58.03,57.98,58.01,91200.0,43.6281,43.6582,43.6205,43.6431,91200.0
2006-10-23 12:10:00,58.01,58.02,57.96,57.97,194200.0,43.6431,43.6506,43.6055,43.613,194200.0
2006-10-23 12:20:00,57.96,58.04,57.96,58.03,176700.0,43.6055,43.6657,43.6055,43.6582,176700.0
2006-10-23 12:30:00,58.02,58.09,58.01,58.06,98500.0,43.6506,43.7033,43.6431,43.6807,98500.0
2006-10-23 12:40:00,58.06,58.16,58.06,58.1,153200.0,43.6807,43.756,43.6807,43.7108,153200.0
2006-10-23 12:50:00,58.1,58.2,58.09,58.14,94300.0,43.7108,43.7861,43.7033,43.7409,94300.0
2006-10-23 13:00:00,58.14,58.34,58.07,58.24,626900.0,43.7409,43.8914,43.6883,43.8161,626900.0
2006-10-23 13:10:00,58.25,58.28,57.76,57.89,1273900.0,43.8237,43.8462,43.455,43.5528,1273900.0
2006-10-23 13:20:00,57.89,57.92,57.67,57.72,1217300.0,43.5528,43.5754,43.3873,43.4249,1217300.0
2006-10-23 13:30:00,57.71,57.78,57.42,57.62,1300200.0,43.4174,43.4701,43.1992,43.3497,1300200.0
2006-10-23 13:40:00,57.62,57.72,57.29,57.34,958600.0,43.3497,43.4249,43.1014,43.139,958600.0
2006-10-23 13:50:00,57.35,57.38,57.06,57.15,925700.0,43.1466,43.1691,42.9284,42.9961,925700.0
2006-10-23 14:00:00,57.15,57.19,56.92,57.01,1290600.0,42.9961,43.0262,42.8231,42.8908,1290600.0
2006-10-23 14:10:00,57.01,57.15,57.0,57.06,946800.0,42.8908,42.9961,42.8832,42.9284,946800.0
2006-10-23 14:20:00,57.04,57.04,56.55,56.68,1134400.0,42.9133,42.9133,42.5447,42.6425,1134400.0
2006-10-23 14:30:00,56.69,56.95,56.68,56.77,604000.0,42.65,42.8456,42.6425,42.7102,604000.0
2006-10-23 14:40:00,56.76,56.96,56.76,56.95,608700.0,42.7027,42.8532,42.7027,42.8456,608700.0
2006-10-23 14:50:00,56.95,57.04,56.86,56.86,564900.0,42.8456,42.9133,42.7779,42.7779,564900.0
2006-10-23 15:00:00,56.86,56.9,56.78,56.8,433700.0,42.7779,42.808,42.7177,42.7328,433700.0
2006-10-23 15:10:00,56.81,56.84,56.74,56.75,338600.0,42.7403,42.7629,42.6876,42.6952,338600.0
2006-10-23 15:20:00,56.75,56.78,56.59,56.61,346000.0,42.6952,42.7177,42.5748,42.5898,346000.0
2006-10-23 15:30:00,56.61,56.7,56.57,56.57,666500.0,42.5898,42.6575,42.5597,42.5597,666500.0
2006-10-23 15:40:00,56.58,56.63,56.28,56.43,1251900.0,42.5673,42.6049,42.3416,42.4544,1251900.0
2006-10-23 15:50:00,56.42,56.65,56.4,56.61,1361000.0,42.4469,42.6199,42.4318,42.5898,1361000.0
2006-10-24 09:30:00,56.65,56.9,56.6,56.63,607500.0,42.6199,42.808,42.5823,42.6049,607500.0
2006-10-24 09:40:00,56.62,57.08,56.62,57.08,647700.0,42.5974,42.9434,42.5974,42.9434,647700.0
2006-10-24 09:50:00,57.08,57.11,56.75,56.76,546000.0,42.9434,42.966,42.6952,42.7027,546000.0
2006-10-24 10:00:00,56.76,56.8,56.65,56.66,340500.0,42.7027,42.7328,42.6199,42.6275,340500.0
2006-10-24 10:10:00,56.65,56.66,56.52,56.64,428700.0,42.6199,42.6275,42.5221,42.6124,428700.0
2006-10-24 10:20:00,56.64,56.79,56.57,56.77,232500.0,42.6124,42.7253,42.5597,42.7102,232500.0
2006-10-24 10:30:00,56.77,56.85,56.75,56.82,286900.0,42.7102,42.7704,42.6952,42.7478,286900.0
2006-10-24 10:40:00,56.83,56.84,56.75,56.79,175800.0,42.7554,42.7629,42.6952,42.7253,175800.0
2006-10-24 10:50:00,56.8,56.92,56.76,56.8,257400.0,42.7328,42.8231,42.7027,42.7328,257400.0
2006-10-24 11:00:00,56.8,56.81,56.72,56.76,125700.0,42.7328,42.7403,42.6726,42.7027,125700.0
2006-10-24 11:10:00,56.77,56.78,56.72,56.74,83300.0,42.7102,42.7177,42.6726,42.6876,83300.0
2006-10-24 11:20:00,56.74,56.82,56.74,56.81,184000.0,42.6876,42.7478,42.6876,42.7403,184000.0
2006-10-24 11:30:00,56.81,56.87,56.79,56.81,228100.0,42.7403,42.7854,42.7253,42.7403,228100.0
2006-10-24 11:40:00,56.81,56.86,56.8,56.86,243800.0,42.7403,42.7779,42.7328,42.7779,243800.0
2006-10-24 11:50:00,56.87,56.9,56.84,56.85,268000.0,42.7854,42.808,42.7629,42.7704,268000.0
2006-10-24 12:00:00,56.85,56.91,56.83,56.9,178500.0,42.7704,42.8155,42.7554,42.808,178500.0
2006-10-24 12:10:00,56.91,56.95,56.9,56.91,195700.0,42.8155,42.8456,42.808,42.8155,195700.0
2006-10-24 12:20:00,56.91,56.94,56.9,56.93,173800.0,42.8155,42.8381,42.808,42.8306,173800.0
2006-10-24 12:30:00,56.93,56.93,56.89,56.9,116000.0,42.8306,42.8306,42.8005,42.808,116000.0
2006-10-24 12:40:00,56.89,56.95,56.88,56.9,139600.0,42.8005,42.8456,42.793,42.808,139600.0
2006-10-24 12:50:00,56.91,56.91,56.84,56.84,136100.0,42.8155,42.8155,42.7629,42.7629,136100.0
2006-10-24 13:00:00,56.85,56.87,56.79,56.79,173600.0,42.7704,42.7854,42.7253,42.7253,173600.0
2006-10-24 13:10:00,56.79,56.8,56.74,56.75,85800.0,42.7253,42.7328,42.6876,42.6952,85800.0
2006-10-24 13:20:00,56.75,56.76,56.74,56.74,88600.0,42.6952,42.7027,42.6876,42.6876,88600.0
2006-10-24 13:30:00,56.74,56.77,56.72,56.72,77600.0,42.6876,42.7102,42.6726,42.6726,77600.0
2006-10-24 13:40:00,56.73,56.73,56.63,56.63,93300.0,42.6801,42.6801,42.6049,42.6049,93300.0
2006-10-24 13:50:00,56.64,56.67,56.61,56.63,61900.0,42.6124,42.635,42.5898,42.6049,61900.0
2006-10-24 14:00:00,56.63,56.75,56.62,56.75,78500.0,42.6049,42.6952,42.5974,42.6952,78500.0
2006-10-24 14:10:00,56.74,56.76,56.72,56.75,43800.0,42.6876,42.7027,42.6726,42.6952,43800.0
2006-10-24 14:20:00,56.75,56.8,56.74,56.79,119000.0,42.6952,42.7328,42.6876,42.7253,119000.0
2006-10-24 14:30:00,56.78,56.82,56.78,56.79,148300.0,42.7177,42.7478,42.7177,42.7253,148300.0
2006-10-24 14:40:00,56.79,56.8,56.77,56.78,79600.0,42.7253,42.7328,42.7102,42.7177,79600.0
2006-10-24 14:50:00,56.77,56.78,56.7,56.74,106600.0,42.7102,42.7177,42.6575,42.6876,106600.0
2006-10-24 15:00:00,56.74,56.79,56.72,56.77,81600.0,42.6876,42.7253,42.6726,42.7102,81600.0
2006-10-24 15:10:00,56.77,56.8,56.75,56.78,121100.0,42.7102,42.7328,42.6952,42.7177,121100.0
2006-10-24 15:20:00,56.78,56.81,56.74,56.76,171900.0,42.7177,42.7403,42.6876,42.7027,171900.0
2006-10-24 15:30:00,56.77,56.79,56.7,56.75,525000.0,42.7102,42.7253,42.6575,42.6952,525000.0
2006-10-24 15:40:00,56.75,56.76,56.73,56.75,217400.0,42.6952,42.7027,42.6801,42.6952,217400.0
2006-10-24 15:50:00,56.75,56.75,56.71,56.72,324300.0,42.6952,42.6952,42.6651,42.6726,324300.0
2006-10-25 09:30:00,56.71,56.9,56.71,56.84,464900.0,42.6651,42.808,42.6651,42.7629,464900.0
2006-10-25 09:40:00,56.85,57.0,56.85,57.0,427700.0,42.7704,42.8832,42.7704,42.8832,427700.0
2006-10-25 09:50:00,57.0,57.09,56.96,57.05,284800.0,42.8832,42.951,42.8532,42.9209,284800.0
2006-10-25 10:00:00,57.06,57.07,57.0,57.05,188100.0,42.9284,42.9359,42.8832,42.9209,188100.0
2006-10-25 10:10:00,57.07,57.07,56.8,56.83,406100.0,42.9359,42.9359,42.7328,42.7554,406100.0
2006-10-25 10:20:00,56.84,56.94,56.83,56.9,206600.0,42.7629,42.8381,42.7554,42.808,206600.0
2006-10-25 10:30:00,56.9,56.91,56.86,56.91,147900.0,42.808,42.8155,42.7779,42.8155,147900.0
2006-10-25 10:40:00,56.9,56.93,56.87,56.87,137900.0,42.808,42.8306,42.7854,42.7854,137900.0
2006-10-25 10:50:00,56.88,56.88,56.84,56.84,717500.0,42.793,42.793,42.7629,42.7629,717500.0
2006-10-25 11:00:00,56.84,56.89,56.84,56.88,102900.0,42.7629,42.8005,42.7629,42.793,102900.0
2006-10-25 11:10:00,56.88,56.9,56.85,56.89,77200.0,42.793,42.808,42.7704,42.8005,77200.0
2006-10-25 11:20:00,56.89,56.9,56.86,56.88,120300.0,42.8005,42.808,42.7779,42.793,120300.0
2006-10-25 11:30:00,56.87,56.91,56.86,56.9,95300.0,42.7854,42.8155,42.7779,42.808,95300.0
2006-10-25 11:40:00,56.9,56.92,56.89,56.9,78900.0,42.808,42.8231,42.8005,42.808,78900.0
2006-10-25 11:50:00,56.91,56.92,56.87,56.88,59300.0,42.8155,42.8231,42.7854,42.793,59300.0
2006-10-25 12:00:00,56.9,56.9,56.87,56.88,43700.0,42.808,42.808,42.7854,42.793,43700.0
2006-10-25 12:10:00,56.87,56.9,56.87,56.89,28900.0,42.7854,42.808,42.7854,42.8005,28900.0
2006-10-25 12:20:00,56.9,56.9,56.86,56.87,182400.0,42.808,42.808,42.7779,42.7854,182400.0
2006-10-25 12:30:00,56.87,56.88,56.79,56.85,117000.0,42.7854,42.793,42.7253,42.7704,117000.0
2006-10-25 12:40:00,56.85,56.9,56.85,56.89,62700.0,42.7704,42.808,42.7704,42.8005,62700.0
2006-10-25 12:50:00,56.9,56.93,56.89,56.89,97100.0,42.808,42.8306,42.8005,42.8005,97100.0
2006-10-25 13:00:00,56.89,56.91,56.88,56.89,111900.0,42.8005,42.8155,42.793,42.8005,111900.0
2006-10-25 13:10:00,56.89,56.93,56.89,56.91,132400.0,42.8005,42.8306,42.8005,42.8155,132400.0
2006-10-25 13:20:00,56.92,56.94,56.9,56.92,26000.0,42.8231,42.8381,42.808,42.8231,26000.0
2006-10-25 13:30:00,56.9,56.95,56.88,56.91,171500.0,42.808,42.8456,42.793,42.8155,171500.0
2006-10-25 13:40:00,56.91,56.98,56.91,56.98,65100.0,42.8155,42.8682,42.8155,42.8682,65100.0
2006-10-25 13:50:00,56.98,57.0,56.98,57.0,91400.0,42.8682,42.8832,42.8682,42.8832,91400.0
2006-10-25 14:00:00,57.0,57.0,56.9,56.9,76800.0,42.8832,42.8832,42.808,42.808,76800.0
2006-10-25 14:10:00,56.9,57.05,56.88,57.04,269100.0,42.808,42.9209,42.793,42.9133,269100.0
2006-10-25 14:20:00,57.04,57.04,56.8,56.85,241200.0,42.9133,42.9133,42.7328,42.7704,241200.0
2006-10-25 14:30:00,56.84,56.87,56.76,56.76,139800.0,42.7629,42.7854,42.7027,42.7027,139800.0
2006-10-25 14:40:00,56.77,56.89,56.77,56.89,63000.0,42.7102,42.8005,42.7102,42.8005,63000.0
2006-10-25 14:50:00,56.89,56.9,56.82,56.88,64200.0,42.8005,42.808,42.7478,42.793,64200.0
2006-10-25 15:00:00,56.89,56.9,56.82,56.84,92800.0,42.8005,42.808,42.7478,42.7629,92800.0
2006-10-25 15:10:00,56.84,56.92,56.8,56.92,121600.0,42.7629,42.8231,42.7328,42.8231,121600.0
2006-10-25 15:20:00,56.91,56.94,56.87,56.9,126400.0,42.8155,42.8381,42.7854,42.808,126400.0
2006-10-25 15:30:00,56.89,56.94,56.87,56.93,166300.0,42.8005,42.8381,42.7854,42.8306,166300.0
2006-10-25 15:40:00,56.94,57.0,56.9,56.91,173400.0,42.8381,42.8832,42.808,42.8155,173400.0
2006-10-25 15:50:00,56.91,56.92,56.82,56.86,391800.0,42.8155,42.8231,42.7478,42.7779,391800.0
2006-10-26 09:30:00,56.86,56.95,56.85,56.93,200500.0,42.7779,42.8456,42.7704,42.8306,200500.0
2006-10-26 09:40:00,56.93,56.93,56.9,56.92,74200.0,42.8306,42.8306,42.808,42.8231,74200.0
2006-10-26 09:50:00,56.92,57.06,56.9,57.01,180100.0,42.8231,42.9284,42.808,42.8908,180100.0
2006-10-26 10:00:00,57.02,57.06,56.99,57.04,131500.0,42.8983,42.9284,42.8757,42.9133,131500.0
2006-10-26 10:10:00,57.04,57.08,57.03,57.03,70000.0,42.9133,42.9434,42.9058,42.9058,70000.0
2006-10-26 10:20:00,57.03,57.04,56.99,56.99,155400.0,42.9058,42.9133,42.8757,42.8757,155400.0
2006-10-26 10:30:00,56.99,57.01,56.94,56.94,174200.0,42.8757,42.8908,42.8381,42.8381,174200.0
2006-10-26 10:40:00,56.94,57.01,56.94,57.01,157500.0,42.8381,42.8908,42.8381,42.8908,157500.0
2006-10-26 10:50:00,57.01,57.09,57.01,57.09,104000.0,42.8908,42.951,42.8908,42.951,104000.0
2006-10-26 11:00:00,57.09,57.13,57.07,57.12,84800.0,42.951,42.9811,42.9359,42.9735,84800.0
2006-10-26 11:10:00,57.12,57.18,57.1,57.16,89800.0,42.9735,43.0187,42.9585,43.0036,89800.0
2006-10-26 11:20:00,57.17,57.19,57.16,57.18,162700.0,43.0111,43.0262,43.0036,43.0187,162700.0
2006-10-26 11:30:00,57.18,57.22,57.16,57.19,76700.0,43.0187,43.0488,43.0036,43.0262,76700.0
2006-10-26 11:40:00,57.2,57.2,57.18,57.2,68700.0,43.0337,43.0337,43.0187,43.0337,68700.0
2006-10-26 11:50:00,57.19,57.2,57.16,57.18,55600.0,43.0262,43.0337,43.0036,43.0187,55600.0
2006-10-26 12:00:00,57.18,57.25,57.16,57.24,62500.0,43.0187,43.0713,43.0036,43.0638,62500.0
2006-10-26 12:10:00,57.25,57.34,57.22,57.26,107800.0,43.0713,43.139,43.0488,43.0789,107800.0
2006-10-26 12:20:00,57.26,57.29,57.23,57.24,121000.0,43.0789,43.1014,43.0563,43.0638,121000.0
2006-10-26 12:30:00,57.23,57.28,57.23,57.23,61200.0,43.0563,43.0939,43.0563,43.0563,61200.0
2006-10-26 12:40:00,57.23,57.3,57.23,57.29,79200.0,43.0563,43.109,43.0563,43.1014,79200.0
2006-10-26 12:50:00,57.3,57.34,57.3,57.33,106100.0,43.109,43.139,43.109,43.1315,106100.0
2006-10-26 13:00:00,57.31,57.47,57.31,57.43,163300.0,43.1165,43.2368,43.1165,43.2068,163300.0
2006-10-26 13:10:00,57.43,57.44,57.38,57.38,83700.0,43.2068,43.2143,43.1691,43.1691,83700.0
2006-10-26 13:20:00,57.39,57.47,57.39,57.45,153700.0,43.1767,43.2368,43.1767,43.2218,153700.0
2006-10-26 13:30:00,57.45,57.62,57.44,57.58,196900.0,43.2218,43.3497,43.2143,43.3196,196900.0
2006-10-26 13:40:00,57.59,57.6,57.51,57.57,155800.0,43.3271,43.3347,43.2669,43.3121,155800.0
2006-10-26 13:50:00,57.57,57.66,57.57,57.64,139900.0,43.3121,43.3798,43.3121,43.3647,139900.0
2006-10-26 14:00:00,57.64,57.77,57.64,57.71,204800.0,43.3647,43.4625,43.3647,43.4174,204800.0
2006-10-26 14:10:00,57.71,57.81,57.71,57.78,231700.0,43.4174,43.4926,43.4174,43.4701,231700.0
2006-10-26 14:20:00,57.78,57.9,57.77,57.88,171000.0,43.4701,43.5604,43.4625,43.5453,171000.0
2006-10-26 14:30:00,57.88,57.89,57.79,57.8,109100.0,43.5453,43.5528,43.4776,43.4851,109100.0
2006-10-26 14:40:00,57.8,57.87,57.79,57.87,200100.0,43.4851,43.5378,43.4776,43.5378,200100.0
2006-10-26 14:50:00,57.86,57.98,57.86,57.94,209900.0,43.5303,43.6205,43.5303,43.5904,209900.0
2006-10-26 15:00:00,57.94,57.94,57.86,57.86,164700.0,43.5904,43.5904,43.5303,43.5303,164700.0
2006-10-26 15:10:00,57.86,57.86,57.72,57.75,213600.0,43.5303,43.5303,43.4249,43.4475,213600.0
2006-10-26 15:20:00,57.74,57.88,57.74,57.87,253000.0,43.44,43.5453,43.44,43.5378,253000.0
2006-10-26 15:30:00,57.88,57.88,57.78,57.81,154800.0,43.5453,43.5453,43.4701,43.4926,154800.0
2006-10-26 15:40:00,57.81,57.89,57.8,57.83,156200.0,43.4926,43.5528,43.4851,43.5077,156200.0
2006-10-26 15:50:00,57.82,57.84,57.76,57.8,236900.0,43.5002,43.5152,43.455,43.4851,236900.0
2006-10-27 09:30:00,57.76,57.8,57.64,57.66,185600.0,43.455,43.4851,43.3647,43.3798,185600.0
2006-10-27 09:40:00,57.66,57.66,57.54,57.55,249500.0,43.3798,43.3798,43.2895,43.297,249500.0
2006-10-27 09:50:00,57.56,57.61,57.53,57.54,156400.0,43.3046,43.3422,43.282,43.2895,156400.0
2006-10-27 10:00:00,57.55,57.66,57.54,57.63,195700.0,43.297,43.3798,43.2895,43.3572,195700.0
2006-10-27 10:10:00,57.65,57.69,57.58,57.69,59300.0,43.3723,43.4024,43.3196,43.4024,59300.0
2006-10-27 10:20:00,57.69,57.69,57.58,57.61,79400.0,43.4024,43.4024,43.3196,43.3422,79400.0
2006-10-27 10:30:00,57.6,57.64,57.54,57.64,173000.0,43.3347,43.3647,43.2895,43.3647,173000.0
2006-10-27 10:40:00,57.63,57.72,57.61,57.71,167000.0,43.3572,43.4249,43.3422,43.4174,167000.0
2006-10-27 10:50:00,57.7,57.71,57.62,57.64,159500.0,43.4099,43.4174,43.3497,43.3647,159500.0
2006-10-27 11:00:00,57.64,57.7,57.62,57.68,100100.0,43.3647,43.4099,43.3497,43.3948,100100.0
2006-10-27 11:10:00,57.69,57.74,57.66,57.72,100500.0,43.4024,43.44,43.3798,43.4249,100500.0
2006-10-27 11:20:00,57.73,57.76,57.69,57.76,97800.0,43.4325,43.455,43.4024,43.455,97800.0
2006-10-27 11:30:00,57.75,57.77,57.75,57.75,97100.0,43.4475,43.4625,43.4475,43.4475,97100.0
2006-10-27 11:40:00,57.76,57.76,57.62,57.62,72900.0,43.455,43.455,43.3497,43.3497,72900.0
2006-10-27 11:50:00,57.63,57.66,57.59,57.65,120400.0,43.3572,43.3798,43.3271,43.3723,120400.0
2006-10-27 12:00:00,57.66,57.66,57.65,57.66,37300.0,43.3798,43.3798,43.3723,43.3798,37300.0
2006-10-27 12:10:00,57.65,57.66,57.61,57.63,93100.0,43.3723,43.3798,43.3422,43.3572,93100.0
2006-10-27 12:20:00,57.63,57.65,57.62,57.62,66000.0,43.3572,43.3723,43.3497,43.3497,66000.0
2006-10-27 12:30:00,57.61,57.66,57.6,57.65,80200.0,43.3422,43.3798,43.3347,43.3723,80200.0
2006-10-27 12:40:00,57.66,57.66,57.62,57.62,51800.0,43.3798,43.3798,43.3497,43.3497,51800.0
2006-10-27 12:50:00,57.62,57.63,57.59,57.6,25400.0,43.3497,43.3572,43.3271,43.3347,25400.0
2006-10-27 13:00:00,57.59,57.62,57.58,57.6,101800.0,43.3271,43.3497,43.3196,43.3347,101800.0
2006-10-27 13:10:00,57.6,57.6,57.57,57.57,33400.0,43.3347,43.3347,43.3121,43.3121,33400.0
2006-10-27 13:20:00,57.58,57.58,57.5,57.5,52100.0,43.3196,43.3196,43.2594,43.2594,52100.0
2006-10-27 13:30:00,57.5,57.51,57.43,57.46,289600.0,43.2594,43.2669,43.2068,43.2293,289600.0
2006-10-27 13:40:00,57.46,57.47,57.42,57.43,115800.0,43.2293,43.2368,43.1992,43.2068,115800.0
2006-10-27 13:50:00,57.43,57.43,57.38,57.41,70200.0,43.2068,43.2068,43.1691,43.1917,70200.0
2006-10-27 14:00:00,57.4,57.43,57.38,57.39,42900.0,43.1842,43.2068,43.1691,43.1767,42900.0
2006-10-27 14:10:00,57.39,57.41,57.34,57.34,94200.0,43.1767,43.1917,43.139,43.139,94200.0
2006-10-27 14:20:00,57.34,57.34,57.16,57.19,306300.0,43.139,43.139,43.0036,43.0262,306300.0
2006-10-27 14:30:00,57.19,57.2,57.14,57.18,126000.0,43.0262,43.0337,42.9886,43.0187,126000.0
2006-10-27 14:40:00,57.19,57.19,57.11,57.12,126600.0,43.0262,43.0262,42.966,42.9735,126600.0
2006-10-27 14:50:00,57.13,57.18,57.09,57.17,144300.0,42.9811,43.0187,42.951,43.0111,144300.0
2006-10-27 15:00:00,57.17,57.26,57.16,57.26,134700.0,43.0111,43.0789,43.0036,43.0789,134700.0
2006-10-27 15:10:00,57.26,57.27,57.21,57.23,136800.0,43.0789,43.0864,43.0412,43.0563,136800.0
2006-10-27 15:20:00,57.23,57.25,57.2,57.25,110400.0,43.0563,43.0713,43.0337,43.0713,110400.0
2006-10-27 15:30:00,57.24,57.26,57.18,57.2,114400.0,43.0638,43.0789,43.0187,43.0337,114400.0
2006-10-27 15:40:00,57.2,57.22,57.14,57.17,138400.0,43.0337,43.0488,42.9886,43.0111,138400.0
2006-10-27 15:50:00,57.17,57.3,57.16,57.3,325300.0,43.0111,43.109,43.0036,43.109,325300.0
2006-10-30 09:30:00,57.28,57.35,57.23,57.3,155800.0,43.0939,43.1466,43.0563,43.109,155800.0
2006-10-30 09:40:00,57.3,57.48,57.28,57.48,279500.0,43.109,43.2444,43.0939,43.2444,279500.0
2006-10-30 09:50:00,57.46,57.48,57.31,57.39,191300.0,43.2293,43.2444,43.1165,43.1767,191300.0
2006-10-30 10:00:00,57.39,57.39,57.32,57.32,108600.0,43.1767,43.1767,43.124,43.124,108600.0
2006-10-30 10:10:00,57.33,57.36,57.31,57.35,182200.0,43.1315,43.1541,43.1165,43.1466,182200.0
2006-10-30 10:20:00,57.35,57.38,57.35,57.35,67500.0,43.1466,43.1691,43.1466,43.1466,67500.0
2006-10-30 10:30:00,57.35,57.38,57.35,57.35,67700.0,43.1466,43.1691,43.1466,43.1466,67700.0
2006-10-30 10:40:00,57.36,57.39,57.32,57.35,109000.0,43.1541,43.1767,43.124,43.1466,109000.0
2006-10-30 10:50:00,57.35,57.39,57.35,57.37,58500.0,43.1466,43.1767,43.1466,43.1616,58500.0
2006-10-30 11:00:00,57.36,57.42,57.36,57.41,117100.0,43.1541,43.1992,43.1541,43.1917,117100.0
2006-10-30 11:10:00,57.41,57.44,57.4,57.42,45600.0,43.1917,43.2143,43.1842,43.1992,45600.0
2006-10-30 11:20:00,57.43,57.46,57.4,57.41,134000.0,43.2068,43.2293,43.1842,43.1917,134000.0
2006-10-30 11:30:00,57.42,57.44,57.36,57.36,77400.0,43.1992,43.2143,43.1541,43.1541,77400.0
2006-10-30 11:40:00,57.36,57.38,57.35,57.37,48100.0,43.1541,43.1691,43.1466,43.1616,48100.0
2006-10-30 11:50:00,57.37,57.38,57.34,57.35,41400.0,43.1616,43.1691,43.139,43.1466,41400.0
2006-10-30 12:00:00,57.34,57.37,57.31,57.37,66700.0,43.139,43.1616,43.1165,43.1616,66700.0
2006-10-30 12:10:00,57.37,57.38,57.33,57.34,52200.0,43.1616,43.1691,43.1315,43.139,52200.0
2006-10-30 12:20:00,57.34,57.38,57.33,57.38,64700.0,43.139,43.1691,43.1315,43.1691,64700.0
2006-10-30 12:30:00,57.38,57.38,57.35,57.37,39300.0,43.1691,43.1691,43.1466,43.1616,39300.0
2006-10-30 12:40:00,57.37,57.39,57.36,57.37,31500.0,43.1616,43.1767,43.1541,43.1616,31500.0
2006-10-30 12:50:00,57.38,57.38,57.35,57.36,15500.0,43.1691,43.1691,43.1466,43.1541,15500.0
2006-10-30 13:00:00,57.36,57.37,57.35,57.37,79200.0,43.1541,43.1616,43.1466,43.1616,79200.0
2006-10-30 13:10:00,57.37,57.39,57.36,57.39,39200.0,43.1616,43.1767,43.1541,43.1767,39200.0
2006-10-30 13:20:00,57.39,57.41,57.35,57.36,56300.0,43.1767,43.1917,43.1466,43.1541,56300.0
2006-10-30 13:30:00,57.36,57.37,57.36,57.37,40900.0,43.1541,43.1616,43.1541,43.1616,40900.0
2006-10-30 13:40:00,57.36,57.41,57.36,57.38,94600.0,43.1541,43.1917,43.1541,43.1691,94600.0
2006-10-30 13:50:00,57.39,57.41,57.37,57.4,79700.0,43.1767,43.1917,43.1616,43.1842,79700.0
2006-10-30 14:00:00,57.4,57.42,57.37,57.38,47000.0,43.1842,43.1992,43.1616,43.1691,47000.0
2006-10-30 14:10:00,57.38,57.43,57.38,57.42,49600.0,43.1691,43.2068,43.1691,43.1992,49600.0
2006-10-30 14:20:00,57.43,57.43,57.4,57.41,32100.0,43.2068,43.2068,43.1842,43.1917,32100.0
2006-10-30 14:30:00,57.4,57.41,57.36,57.36,64300.0,43.1842,43.1917,43.1541,43.1541,64300.0
2006-10-30 14:40:00,57.37,57.41,57.35,57.39,36000.0,43.1616,43.1917,43.1466,43.1767,36000.0
2006-10-30 14:50:00,57.39,57.4,57.35,57.36,42500.0,43.1767,43.1842,43.1466,43.1541,42500.0
2006-10-30 15:00:00,57.36,57.41,57.36,57.37,62100.0,43.1541,43.1917,43.1541,43.1616,62100.0
2006-10-30 15:10:00,57.38,57.38,57.32,57.32,519900.0,43.1691,43.1691,43.124,43.124,519900.0
2006-10-30 15:20:00,57.31,57.38,57.29,57.34,112900.0,43.1165,43.1691,43.1014,43.139,112900.0
2006-10-30 15:30:00,57.34,57.34,57.27,57.28,78500.0,43.139,43.139,43.0864,43.0939,78500.0
2006-10-30 15:40:00,57.28,57.31,57.23,57.26,157000.0,43.0939,43.1165,43.0563,43.0789,157000.0
2006-10-30 15:50:00,57.27,57.33,57.27,57.33,229200.0,43.0864,43.1315,43.0864,43.1315,229200.0
2006-10-31 09:30:00,57.54,57.66,57.46,57.65,469400.0,43.2895,43.3798,43.2293,43.3723,469400.0
2006-10-31 09:40:00,57.65,57.75,57.61,57.71,203100.0,43.3723,43.4475,43.3422,43.4174,203100.0
2006-10-31 09:50:00,57.71,57.79,57.59,57.64,174000.0,43.4174,43.4776,43.3271,43.3647,174000.0
2006-10-31 10:00:00,57.62,57.65,57.58,57.59,103400.0,43.3497,43.3723,43.3196,43.3271,103400.0
2006-10-31 10:10:00,57.59,57.66,57.59,57.63,62400.0,43.3271,43.3798,43.3271,43.3572,62400.0
2006-10-31 10:20:00,57.63,57.64,57.57,57.6,129900.0,43.3572,43.3647,43.3121,43.3347,129900.0
2006-10-31 10:30:00,57.6,57.62,57.56,57.6,61400.0,43.3347,43.3497,43.3046,43.3347,61400.0
2006-10-31 10:40:00,57.6,57.65,57.58,57.59,84400.0,43.3347,43.3723,43.3196,43.3271,84400.0
2006-10-31 10:50:00,57.59,57.65,57.58,57.61,71100.0,43.3271,43.3723,43.3196,43.3422,71100.0
2006-10-31 11:00:00,57.62,57.64,57.6,57.61,89600.0,43.3497,43.3647,43.3347,43.3422,89600.0
2006-10-31 11:10:00,57.62,57.63,57.59,57.59,81500.0,43.3497,43.3572,43.3271,43.3271,81500.0
2006-10-31 11:20:00,57.59,57.63,57.59,57.63,49100.0,43.3271,43.3572,43.3271,43.3572,49100.0
2006-10-31 11:30:00,57.63,57.65,57.61,57.65,48500.0,43.3572,43.3723,43.3422,43.3723,48500.0
2006-10-31 11:40:00,57.65,57.65,57.6,57.61,70600.0,43.3723,43.3723,43.3347,43.3422,70600.0
2006-10-31 11:50:00,57.61,57.66,57.6,57.65,127200.0,43.3422,43.3798,43.3347,43.3723,127200.0
2006-10-31 12:00:00,57.65,57.7,57.64,57.68,180800.0,43.3723,43.4099,43.3647,43.3948,180800.0
2006-10-31 12:10:00,57.67,57.69,57.6,57.61,157800.0,43.3873,43.4024,43.3347,43.3422,157800.0
2006-10-31 12:20:00,57.6,57.7,57.6,57.67,152300.0,43.3347,43.4099,43.3347,43.3873,152300.0
2006-10-31 12:30:00,57.68,57.68,57.58,57.6,71600.0,43.3948,43.3948,43.3196,43.3347,71600.0
2006-10-31 12:40:00,57.6,57.63,57.59,57.63,154600.0,43.3347,43.3572,43.3271,43.3572,154600.0
2006-10-31 12:50:00,57.62,57.66,57.6,57.6,53400.0,43.3497,43.3798,43.3347,43.3347,53400.0
2006-10-31 13:00:00,57.6,57.61,57.56,57.6,98200.0,43.3347,43.3422,43.3046,43.3347,98200.0
2006-10-31 13:10:00,57.59,57.6,57.54,57.57,51200.0,43.3271,43.3347,43.2895,43.3121,51200.0
2006-10-31 13:20:00,57.58,57.6,57.57,57.58,44300.0,43.3196,43.3347,43.3121,43.3196,44300.0
2006-10-31 13:30:00,57.57,57.61,57.57,57.6,55800.0,43.3121,43.3422,43.3121,43.3347,55800.0
2006-10-31 13:40:00,57.6,57.68,57.59,57.65,103200.0,43.3347,43.3948,43.3271,43.3723,103200.0
2006-10-31 13:50:00,57.65,57.66,57.62,57.63,129600.0,43.3723,43.3798,43.3497,43.3572,129600.0
2006-10-31 14:00:00,57.63,57.64,57.58,57.59,113800.0,43.3572,43.3647,43.3196,43.3271,113800.0
2006-10-31 14:10:00,57.58,57.65,57.55,57.63,87500.0,43.3196,43.3723,43.297,43.3572,87500.0
2006-10-31 14:20:00,57.63,57.64,57.55,57.57,110800.0,43.3572,43.3647,43.297,43.3121,110800.0
2006-10-31 14:30:00,57.57,57.63,57.56,57.63,87000.0,43.3121,43.3572,43.3046,43.3572,87000.0
2006-10-31 14:40:00,57.62,57.67,57.61,57.64,95000.0,43.3497,43.3873,43.3422,43.3647,95000.0
2006-10-31 14:50:00,57.63,57.66,57.61,57.65,70100.0,43.3572,43.3798,43.3422,43.3723,70100.0
2006-10-31 15:00:00,57.64,57.67,57.63,57.65,103600.0,43.3647,43.3873,43.3572,43.3723,103600.0
2006-10-31 15:10:00,57.65,57.74,57.62,57.68,259900.0,43.3723,43.44,43.3497,43.3948,259900.0
2006-10-31 15:20:00,57.68,57.77,57.63,57.75,220200.0,43.3948,43.4625,43.3572,43.4475,220200.0
2006-10-31 15:30:00,57.75,57.78,57.71,57.74,138900.0,43.4475,43.4701,43.4174,43.44,138900.0
2006-10-31 15:40:00,57.74,57.81,57.74,57.8,147900.0,43.44,43.4926,43.44,43.4851,147900.0
2006-10-31 15:50:00,57.79,57.81,57.74,57.75,379700.0,43.4776,43.4926,43.44,43.4475,379700.0
2006-11-01 09:30:00,58.0,58.25,57.95,58.09,793900.0,43.6356,43.8237,43.598,43.7033,793900.0
2006-11-01 09:40:00,58.1,58.24,58.0,58.05,342600.0,43.7108,43.8161,43.6356,43.6732,342600.0
2006-11-01 09:50:00,58.05,58.09,57.99,58.05,277300.0,43.6732,43.7033,43.6281,43.6732,277300.0
2006-11-01 10:00:00,58.04,58.08,57.97,58.02,477400.0,43.6657,43.6958,43.613,43.6506,477400.0
2006-11-01 10:10:00,58.03,58.07,57.95,57.99,188100.0,43.6582,43.6883,43.598,43.6281,188100.0
2006-11-01 10:20:00,57.99,58.0,57.87,58.0,157500.0,43.6281,43.6356,43.5378,43.6356,157500.0
2006-11-01 10:30:00,57.99,58.05,57.95,58.02,230600.0,43.6281,43.6732,43.598,43.6506,230600.0
2006-11-01 10:40:00,58.0,58.05,58.0,58.03,115800.0,43.6356,43.6732,43.6356,43.6582,115800.0
2006-11-01 10:50:00,58.03,58.09,58.0,58.08,150900.0,43.6582,43.7033,43.6356,43.6958,150900.0
2006-11-01 11:00:00,58.07,58.15,58.05,58.09,593400.0,43.6883,43.7484,43.6732,43.7033,593400.0
2006-11-01 11:10:00,58.09,58.1,58.05,58.08,156200.0,43.7033,43.7108,43.6732,43.6958,156200.0
2006-11-01 11:20:00,58.07,58.12,58.06,58.11,147200.0,43.6883,43.7259,43.6807,43.7183,147200.0
2006-11-01 11:30:00,58.11,58.14,58.08,58.1,118500.0,43.7183,43.7409,43.6958,43.7108,118500.0
2006-11-01 11:40:00,58.1,58.17,58.09,58.17,131800.0,43.7108,43.7635,43.7033,43.7635,131800.0
2006-11-01 11:50:00,58.16,58.17,58.14,58.16,120000.0,43.756,43.7635,43.7409,43.756,120000.0
2006-11-01 12:00:00,58.16,58.17,58.15,58.16,97900.0,43.756,43.7635,43.7484,43.756,97900.0
2006-11-01 12:10:00,58.16,58.19,58.16,58.19,94300.0,43.756,43.7785,43.756,43.7785,94300.0
2006-11-01 12:20:00,58.19,58.2,58.16,58.16,169300.0,43.7785,43.7861,43.756,43.756,169300.0
2006-11-01 12:30:00,58.16,58.17,58.13,58.15,166500.0,43.756,43.7635,43.7334,43.7484,166500.0
2006-11-01 12:40:00,58.15,58.19,58.14,58.16,101200.0,43.7484,43.7785,43.7409,43.756,101200.0
2006-11-01 12:50:00,58.16,58.17,58.13,58.13,78100.0,43.756,43.7635,43.7334,43.7334,78100.0
2006-11-01 13:00:00,58.14,58.14,58.08,58.09,66800.0,43.7409,43.7409,43.6958,43.7033,66800.0
2006-11-01 13:10:00,58.09,58.11,58.08,58.09,82200.0,43.7033,43.7183,43.6958,43.7033,82200.0
2006-11-01 13:20:00,58.08,58.12,58.07,58.11,113800.0,43.6958,43.7259,43.6883,43.7183,113800.0
2006-11-01 13:30:00,58.11,58.12,58.07,58.07,109100.0,43.7183,43.7259,43.6883,43.6883,109100.0
2006-11-01 13:40:00,58.07,58.08,58.04,58.04,274600.0,43.6883,43.6958,43.6657,43.6657,274600.0
2006-11-01 13:50:00,58.05,58.05,57.98,57.99,109200.0,43.6732,43.6732,43.6205,43.6281,109200.0
2006-11-01 14:00:00,57.98,57.98,57.89,57.89,129400.0,43.6205,43.6205,43.5528,43.5528,129400.0
2006-11-01 14:10:00,57.89,57.89,57.79,57.79,229100.0,43.5528,43.5528,43.4776,43.4776,229100.0
2006-11-01 14:20:00,57.8,57.8,57.71,57.76,161700.0,43.4851,43.4851,43.4174,43.455,161700.0
2006-11-01 14:30:00,57.76,57.77,57.72,57.74,125600.0,43.455,43.4625,43.4249,43.44,125600.0
2006-11-01 14:40:00,57.75,57.75,57.71,57.71,72900.0,43.4475,43.4475,43.4174,43.4174,72900.0
2006-11-01 14:50:00,57.72,57.76,57.69,57.72,138000.0,43.4249,43.455,43.4024,43.4249,138000.0
2006-11-01 15:00:00,57.72,57.74,57.69,57.73,409200.0,43.4249,43.44,43.4024,43.4325,409200.0
2006-11-01 15:10:00,57.72,57.77,57.68,57.71,215000.0,43.4249,43.4625,43.3948,43.4174,215000.0
2006-11-01 15:20:00,57.71,57.76,57.7,57.75,152900.0,43.4174,43.455,43.4099,43.4475,152900.0
2006-11-01 15:30:00,57.75,57.76,57.72,57.75,235800.0,43.4475,43.455,43.4249,43.4475,235800.0
2006-11-01 15:40:00,57.75,57.75,57.64,57.64,153100.0,43.4475,43.4475,43.3647,43.3647,153100.0
2006-11-01 15:50:00,57.64,57.69,57.6,57.69,320000.0,43.3647,43.4024,43.3347,43.4024,320000.0
2006-11-02 09:30:00,57.55,57.55,57.45,57.51,296900.0,43.297,43.297,43.2218,43.2669,296900.0
2006-11-02 09:40:00,57.5,57.51,57.33,57.48,159700.0,43.2594,43.2669,43.1315,43.2444,159700.0
2006-11-02 09:50:00,57.48,57.48,57.27,57.3,142000.0,43.2444,43.2444,43.0864,43.109,142000.0
2006-11-02 10:00:00,57.3,57.35,57.2,57.3,155400.0,43.109,43.1466,43.0337,43.109,155400.0
2006-11-02 10:10:00,57.3,57.32,57.24,57.28,109600.0,43.109,43.124,43.0638,43.0939,109600.0
2006-11-02 10:20:00,57.27,57.43,57.27,57.43,133600.0,43.0864,43.2068,43.0864,43.2068,133600.0
2006-11-02 10:30:00,57.43,57.43,57.3,57.35,82700.0,43.2068,43.2068,43.109,43.1466,82700.0
2006-11-02 10:40:00,57.35,57.36,57.29,57.32,47200.0,43.1466,43.1541,43.1014,43.124,47200.0
2006-11-02 10:50:00,57.31,57.49,57.31,57.47,85300.0,43.1165,43.2519,43.1165,43.2368,85300.0
2006-11-02 11:00:00,57.47,57.52,57.47,57.5,55900.0,43.2368,43.2745,43.2368,43.2594,55900.0
2006-11-02 11:10:00,57.49,57.52,57.45,57.5,55300.0,43.2519,43.2745,43.2218,43.2594,55300.0
2006-11-02 11:20:00,57.5,57.55,57.5,57.55,92200.0,43.2594,43.297,43.2594,43.297,92200.0
2006-11-02 11:30:00,57.54,57.55,57.51,57.51,55000.0,43.2895,43.297,43.2669,43.2669,55000.0
2006-11-02 11:40:00,57.51,57.52,57.47,57.5,55400.0,43.2669,43.2745,43.2368,43.2594,55400.0
2006-11-02 11:50:00,57.49,57.49,57.42,57.42,76100.0,43.2519,43.2519,43.1992,43.1992,76100.0
2006-11-02 12:00:00,57.42,57.44,57.4,57.43,49300.0,43.1992,43.2143,43.1842,43.2068,49300.0
2006-11-02 12:10:00,57.42,57.46,57.41,57.45,48800.0,43.1992,43.2293,43.1917,43.2218,48800.0
2006-11-02 12:20:00,57.45,57.46,57.44,57.45,21000.0,43.2218,43.2293,43.2143,43.2218,21000.0
2006-11-02 12:30:00,57.45,57.45,57.4,57.41,55400.0,43.2218,43.2218,43.1842,43.1917,55400.0
2006-11-02 12:40:00,57.41,57.42,57.3,57.31,74200.0,43.1917,43.1992,43.109,43.1165,74200.0
2006-11-02 12:50:00,57.31,57.32,57.3,57.31,46400.0,43.1165,43.124,43.109,43.1165,46400.0
2006-11-02 13:00:00,57.31,57.32,57.29,57.3,56500.0,43.1165,43.124,43.1014,43.109,56500.0
2006-11-02 13:10:00,57.3,57.36,57.3,57.34,36500.0,43.109,43.1541,43.109,43.139,36500.0
2006-11-02 13:20:00,57.34,57.37,57.29,57.35,93500.0,43.139,43.1616,43.1014,43.1466,93500.0
2006-11-02 13:30:00,57.34,57.43,57.32,57.42,59900.0,43.139,43.2068,43.124,43.1992,59900.0
2006-11-02 13:40:00,57.42,57.45,57.41,57.44,63400.0,43.1992,43.2218,43.1917,43.2143,63400.0
2006-11-02 13:50:00,57.43,57.46,57.42,57.46,124900.0,43.2068,43.2293,43.1992,43.2293,124900.0
2006-11-02 14:00:00,57.46,57.48,57.45,57.45,51000.0,43.2293,43.2444,43.2218,43.2218,51000.0
2006-11-02 14:10:00,57.44,57.45,57.33,57.33,94900.0,43.2143,43.2218,43.1315,43.1315,94900.0
2006-11-02 14:20:00,57.33,57.38,57.33,57.34,92200.0,43.1315,43.1691,43.1315,43.139,92200.0
2006-11-02 14:30:00,57.34,57.37,57.25,57.25,91600.0,43.139,43.1616,43.0713,43.0713,91600.0
2006-11-02 14:40:00,57.25,57.3,57.25,57.27,113400.0,43.0713,43.109,43.0713,43.0864,113400.0
2006-11-02 14:50:00,57.27,57.32,57.23,57.25,141700.0,43.0864,43.124,43.0563,43.0713,141700.0
2006-11-02 15:00:00,57.25,57.31,57.25,57.29,104900.0,43.0713,43.1165,43.0713,43.1014,104900.0
2006-11-02 15:10:00,57.28,57.35,57.28,57.35,52800.0,43.0939,43.1466,43.0939,43.1466,52800.0
2006-11-02 15:20:00,57.34,57.35,57.25,57.26,80800.0,43.139,43.1466,43.0713,43.0789,80800.0
2006-11-02 15:30:00,57.27,57.4,57.25,57.39,107300.0,43.0864,43.1842,43.0713,43.1767,107300.0
2006-11-02 15:40:00,57.38,57.46,57.38,57.45,122400.0,43.1691,43.2293,43.1691,43.2218,122400.0
2006-11-02 15:50:00,57.45,57.5,57.38,57.45,215700.0,43.2218,43.2594,43.1691,43.2218,215700.0
2006-11-03 09:30:00,57.51,57.7,57.47,57.51,189300.0,43.2669,43.4099,43.2368,43.2669,189300.0
2006-11-03 09:40:00,57.51,57.51,57.28,57.37,145800.0,43.2669,43.2669,43.0939,43.1616,145800.0
2006-11-03 09:50:00,57.37,57.53,57.36,57.44,75000.0,43.1616,43.282,43.1541,43.2143,75000.0
2006-11-03 10:00:00,57.45,57.6,57.38,57.45,129600.0,43.2218,43.3347,43.1691,43.2218,129600.0
2006-11-03 10:10:00,57.45,57.58,57.44,57.49,84800.0,43.2218,43.3196,43.2143,43.2519,84800.0
2006-11-03 10:20:00,57.49,57.54,57.32,57.47,96700.0,43.2519,43.2895,43.124,43.2368,96700.0
2006-11-03 10:30:00,57.47,57.49,57.3,57.31,63300.0,43.2368,43.2519,43.109,43.1165,63300.0
2006-11-03 10:40:00,57.31,57.39,57.22,57.26,83200.0,43.1165,43.1767,43.0488,43.0789,83200.0
2006-11-03 10:50:00,57.26,57.4,57.24,57.4,29400.0,43.0789,43.1842,43.0638,43.1842,29400.0
2006-11-03 11:00:00,57.38,57.4,57.27,57.32,30000.0,43.1691,43.1842,43.0864,43.124,30000.0
2006-11-03 11:10:00,57.32,57.35,57.25,57.3,48400.0,43.124,43.1466,43.0713,43.109,48400.0
2006-11-03 11:20:00,57.29,57.29,57.19,57.21,87400.0,43.1014,43.1014,43.0262,43.0412,87400.0
2006-11-03 11:30:00,57.22,57.22,57.15,57.15,56400.0,43.0488,43.0488,42.9961,42.9961,56400.0
2006-11-03 11:40:00,57.15,57.19,57.0,57.06,102800.0,42.9961,43.0262,42.8832,42.9284,102800.0
2006-11-03 11:50:00,57.08,57.12,57.01,57.04,73400.0,42.9434,42.9735,42.8908,42.9133,73400.0
2006-11-03 12:00:00,57.05,57.12,57.04,57.07,55200.0,42.9209,42.9735,42.9133,42.9359,55200.0
2006-11-03 12:10:00,57.07,57.08,57.0,57.01,87400.0,42.9359,42.9434,42.8832,42.8908,87400.0
2006-11-03 12:20:00,57.0,57.07,57.0,57.01,89100.0,42.8832,42.9359,42.8832,42.8908,89100.0
2006-11-03 12:30:00,57.01,57.12,57.0,57.11,38100.0,42.8908,42.9735,42.8832,42.966,38100.0
2006-11-03 12:40:00,57.11,57.12,57.08,57.1,79200.0,42.966,42.9735,42.9434,42.9585,79200.0
2006-11-03 12:50:00,57.1,57.11,57.05,57.05,43100.0,42.9585,42.966,42.9209,42.9209,43100.0
2006-11-03 13:00:00,57.05,57.06,57.0,57.04,84000.0,42.9209,42.9284,42.8832,42.9133,84000.0
2006-11-03 13:10:00,57.05,57.09,57.05,57.06,44100.0,42.9209,42.951,42.9209,42.9284,44100.0
2006-11-03 13:20:00,57.05,57.15,57.05,57.1,38900.0,42.9209,42.9961,42.9209,42.9585,38900.0
2006-11-03 13:30:00,57.1,57.16,57.08,57.1,41200.0,42.9585,43.0036,42.9434,42.9585,41200.0
2006-11-03 13:40:00,57.09,57.1,57.05,57.09,30100.0,42.951,42.9585,42.9209,42.951,30100.0
2006-11-03 13:50:00,57.09,57.1,57.05,57.09,37800.0,42.951,42.9585,42.9209,42.951,37800.0
2006-11-03 14:00:00,57.08,57.09,57.05,57.06,35500.0,42.9434,42.951,42.9209,42.9284,35500.0
2006-11-03 14:10:00,57.06,57.15,57.05,57.14,41700.0,42.9284,42.9961,42.9209,42.9886,41700.0
2006-11-03 14:20:00,57.15,57.26,57.14,57.23,80800.0,42.9961,43.0789,42.9886,43.0563,80800.0
2006-11-03 14:30:00,57.22,57.27,57.2,57.24,54500.0,43.0488,43.0864,43.0337,43.0638,54500.0
2006-11-03 14:40:00,57.24,57.26,57.23,57.26,25800.0,43.0638,43.0789,43.0563,43.0789,25800.0
2006-11-03 14:50:00,57.25,57.27,57.2,57.2,64700.0,43.0713,43.0864,43.0337,43.0337,64700.0
2006-11-03 15:00:00,57.21,57.23,57.15,57.18,80800.0,43.0412,43.0563,42.9961,43.0187,80800.0
2006-11-03 15:10:00,57.19,57.19,57.1,57.12,69400.0,43.0262,43.0262,42.9585,42.9735,69400.0
2006-11-03 15:20:00,57.12,57.18,57.1,57.1,101700.0,42.9735,43.0187,42.9585,42.9585,101700.0
2006-11-03 15:30:00,57.1,57.18,57.09,57.13,87200.0,42.9585,43.0187,42.951,42.9811,87200.0
2006-11-03 15:40:00,57.12,57.18,57.1,57.15,181400.0,42.9735,43.0187,42.9585,42.9961,181400.0
2006-11-03 15:50:00,57.15,57.2,57.06,57.07,302500.0,42.9961,43.0337,42.9284,42.9359,302500.0
2006-11-06 09:30:00,57.3,57.49,57.26,57.32,159000.0,43.109,43.2519,43.0789,43.124,159000.0
2006-11-06 09:40:00,57.32,57.47,57.29,57.42,116300.0,43.124,43.2368,43.1014,43.1992,116300.0
2006-11-06 09:50:00,57.42,57.51,57.39,57.51,74900.0,43.1992,43.2669,43.1767,43.2669,74900.0
2006-11-06 10:00:00,57.5,58.0,57.38,57.87,294900.0,43.2594,43.6356,43.1691,43.5378,294900.0
2006-11-06 10:10:00,57.83,57.9,57.76,57.77,66900.0,43.5077,43.5604,43.455,43.4625,66900.0
2006-11-06 10:20:00,57.76,57.77,57.65,57.65,44600.0,43.455,43.4625,43.3723,43.3723,44600.0
2006-11-06 10:30:00,57.65,57.75,57.65,57.7,102100.0,43.3723,43.4475,43.3723,43.4099,102100.0
2006-11-06 10:40:00,57.7,57.7,57.6,57.65,54300.0,43.4099,43.4099,43.3347,43.3723,54300.0
2006-11-06 10:50:00,57.65,57.66,57.55,57.55,61500.0,43.3723,43.3798,43.297,43.297,61500.0
2006-11-06 11:00:00,57.55,57.6,57.55,57.56,45900.0,43.297,43.3347,43.297,43.3046,45900.0
2006-11-06 11:10:00,57.56,57.66,57.54,57.55,74900.0,43.3046,43.3798,43.2895,43.297,74900.0
2006-11-06 11:20:00,57.54,57.6,57.5,57.56,101300.0,43.2895,43.3347,43.2594,43.3046,101300.0
2006-11-06 11:30:00,57.55,57.63,57.51,57.62,79500.0,43.297,43.3572,43.2669,43.3497,79500.0
2006-11-06 11:40:00,57.62,57.78,57.62,57.76,83900.0,43.3497,43.4701,43.3497,43.455,83900.0
2006-11-06 11:50:00,57.75,57.8,57.67,57.72,94400.0,43.4475,43.4851,43.3873,43.4249,94400.0
2006-11-06 12:00:00,57.72,57.78,57.69,57.72,74500.0,43.4249,43.4701,43.4024,43.4249,74500.0
2006-11-06 12:10:00,57.72,57.74,57.67,57.72,37900.0,43.4249,43.44,43.3873,43.4249,37900.0
2006-11-06 12:20:00,57.71,57.79,57.68,57.77,77700.0,43.4174,43.4776,43.3948,43.4625,77700.0
2006-11-06 12:30:00,57.76,57.79,57.74,57.77,29600.0,43.455,43.4776,43.44,43.4625,29600.0
2006-11-06 12:40:00,57.77,57.8,57.73,57.8,67300.0,43.4625,43.4851,43.4325,43.4851,67300.0
2006-11-06 12:50:00,57.78,57.86,57.78,57.86,106800.0,43.4701,43.5303,43.4701,43.5303,106800.0
2006-11-06 13:00:00,57.85,57.96,57.85,57.95,113300.0,43.5227,43.6055,43.5227,43.598,113300.0
2006-11-06 13:10:00,57.94,58.03,57.9,58.03,210400.0,43.5904,43.6582,43.5604,43.6582,210400.0
2006-11-06 13:20:00,58.03,58.05,57.96,58.05,196200.0,43.6582,43.6732,43.6055,43.6732,196200.0
2006-11-06 13:30:00,58.04,58.24,58.04,58.11,194300.0,43.6657,43.8161,43.6657,43.7183,194300.0
2006-11-06 13:40:00,58.1,58.14,58.1,58.12,80300.0,43.7108,43.7409,43.7108,43.7259,80300.0
2006-11-06 13:50:00,58.12,58.13,58.09,58.09,239400.0,43.7259,43.7334,43.7033,43.7033,239400.0
2006-11-06 14:00:00,58.09,58.15,58.08,58.12,227800.0,43.7033,43.7484,43.6958,43.7259,227800.0
2006-11-06 14:10:00,58.11,58.13,58.06,58.09,174600.0,43.7183,43.7334,43.6807,43.7033,174600.0
2006-11-06 14:20:00,58.07,58.14,58.07,58.11,130100.0,43.6883,43.7409,43.6883,43.7183,130100.0
2006-11-06 14:30:00,58.11,58.12,57.85,57.91,163600.0,43.7183,43.7259,43.5227,43.5679,163600.0
2006-11-06 14:40:00,57.9,58.0,57.86,57.96,207300.0,43.5604,43.6356,43.5303,43.6055,207300.0
2006-11-06 14:50:00,57.96,58.04,57.95,58.01,176700.0,43.6055,43.6657,43.598,43.6431,176700.0
2006-11-06 15:00:00,58.0,58.03,57.96,58.03,78200.0,43.6356,43.6582,43.6055,43.6582,78200.0
2006-11-06 15:10:00,58.02,58.12,58.02,58.11,123700.0,43.6506,43.7259,43.6506,43.7183,123700.0
2006-11-06 15:20:00,58.1,58.16,58.1,58.13,197900.0,43.7108,43.756,43.7108,43.7334,197900.0
2006-11-06 15:30:00,58.13,58.16,58.12,58.15,153600.0,43.7334,43.756,43.7259,43.7484,153600.0
2006-11-06 15:40:00,58.14,58.21,58.14,58.2,294000.0,43.7409,43.7936,43.7409,43.7861,294000.0
2006-11-06 15:50:00,58.21,58.22,58.12,58.13,322400.0,43.7936,43.8011,43.7259,43.7334,322400.0
2006-11-07 09:30:00,58.2,58.27,58.16,58.26,250900.0,43.7861,43.8387,43.756,43.8312,250900.0
2006-11-07 09:40:00,58.26,58.36,58.24,58.33,248900.0,43.8312,43.9064,43.8161,43.8839,248900.0
2006-11-07 09:50:00,58.33,58.58,58.3,58.57,490600.0,43.8839,44.0719,43.8613,44.0644,490600.0
2006-11-07 10:00:00,58.57,58.63,58.52,58.6,394700.0,44.0644,44.1096,44.0268,44.087,394700.0
2006-11-07 10:10:00,58.61,58.64,58.57,58.57,170700.0,44.0945,44.1171,44.0644,44.0644,170700.0
2006-11-07 10:20:00,58.57,58.61,58.56,58.57,66200.0,44.0644,44.0945,44.0569,44.0644,66200.0
2006-11-07 10:30:00,58.57,58.61,58.57,58.6,141600.0,44.0644,44.0945,44.0644,44.087,141600.0
2006-11-07 10:40:00,58.6,58.62,58.56,58.6,130900.0,44.087,44.102,44.0569,44.087,130900.0
2006-11-07 10:50:00,58.6,58.6,58.52,58.55,123500.0,44.087,44.087,44.0268,44.0494,123500.0
2006-11-07 11:00:00,58.56,58.6,58.56,58.58,56200.0,44.0569,44.087,44.0569,44.0719,56200.0
2006-11-07 11:10:00,58.59,58.65,58.56,58.63,73100.0,44.0795,44.1246,44.0569,44.1096,73100.0
2006-11-07 11:20:00,58.63,58.64,58.58,58.59,31800.0,44.1096,44.1171,44.0719,44.0795,31800.0
2006-11-07 11:30:00,58.59,58.6,58.56,58.59,126900.0,44.0795,44.087,44.0569,44.0795,126900.0
2006-11-07 11:40:00,58.59,58.59,58.56,58.56,57700.0,44.0795,44.0795,44.0569,44.0569,57700.0
2006-11-07 11:50:00,58.57,58.57,58.53,58.55,121400.0,44.0644,44.0644,44.0343,44.0494,121400.0
2006-11-07 12:00:00,58.54,58.58,58.54,58.54,92200.0,44.0418,44.0719,44.0418,44.0418,92200.0
2006-11-07 12:10:00,58.54,58.59,58.53,58.56,102300.0,44.0418,44.0795,44.0343,44.0569,102300.0
2006-11-07 12:20:00,58.56,58.59,58.53,58.56,80500.0,44.0569,44.0795,44.0343,44.0569,80500.0
2006-11-07 12:30:00,58.56,58.57,58.53,58.54,44600.0,44.0569,44.0644,44.0343,44.0418,44600.0
2006-11-07 12:40:00,58.54,58.56,58.53,58.54,39000.0,44.0418,44.0569,44.0343,44.0418,39000.0
2006-11-07 12:50:00,58.55,58.58,58.54,58.56,77100.0,44.0494,44.0719,44.0418,44.0569,77100.0
2006-11-07 13:00:00,58.57,58.57,58.52,58.53,47200.0,44.0644,44.0644,44.0268,44.0343,47200.0
2006-11-07 13:10:00,58.53,58.54,58.52,58.53,45900.0,44.0343,44.0418,44.0268,44.0343,45900.0
2006-11-07 13:20:00,58.52,58.54,58.52,58.53,56500.0,44.0268,44.0418,44.0268,44.0343,56500.0
2006-11-07 13:30:00,58.53,58.54,58.52,58.52,49200.0,44.0343,44.0418,44.0268,44.0268,49200.0
2006-11-07 13:40:00,58.53,58.56,58.52,58.53,37300.0,44.0343,44.0569,44.0268,44.0343,37300.0
2006-11-07 13:50:00,58.53,58.54,58.52,58.53,40900.0,44.0343,44.0418,44.0268,44.0343,40900.0
2006-11-07 14:00:00,58.53,58.54,58.52,58.52,46200.0,44.0343,44.0418,44.0268,44.0268,46200.0
2006-11-07 14:10:00,58.53,58.53,58.52,58.53,52900.0,44.0343,44.0343,44.0268,44.0343,52900.0
2006-11-07 14:20:00,58.53,58.53,58.48,58.49,87700.0,44.0343,44.0343,43.9967,44.0042,87700.0
2006-11-07 14:30:00,58.49,58.49,58.48,58.48,38200.0,44.0042,44.0042,43.9967,43.9967,38200.0
2006-11-07 14:40:00,58.49,58.49,58.48,58.48,84300.0,44.0042,44.0042,43.9967,43.9967,84300.0
2006-11-07 14:50:00,58.49,58.51,58.48,58.5,75600.0,44.0042,44.0193,43.9967,44.0118,75600.0
2006-11-07 15:00:00,58.51,58.53,58.48,58.49,113100.0,44.0193,44.0343,43.9967,44.0042,113100.0
2006-11-07 15:10:00,58.49,58.49,58.44,58.44,67300.0,44.0042,44.0042,43.9666,43.9666,67300.0
2006-11-07 15:20:00,58.45,58.48,58.44,58.48,124200.0,43.9741,43.9967,43.9666,43.9967,124200.0
2006-11-07 15:30:00,58.48,58.5,58.47,58.49,156600.0,43.9967,44.0118,43.9892,44.0042,156600.0
2006-11-07 15:40:00,58.49,58.49,58.43,58.46,155000.0,44.0042,44.0042,43.9591,43.9817,155000.0
2006-11-07 15:50:00,58.46,58.47,58.42,58.45,205500.0,43.9817,43.9892,43.9516,43.9741,205500.0
2006-11-08 09:30:00,58.65,58.95,58.6,58.95,549500.0,44.1246,44.3503,44.087,44.3503,549500.0
2006-11-08 09:40:00,58.94,59.13,58.9,59.09,560700.0,44.3428,44.4857,44.3127,44.4556,560700.0
2006-11-08 09:50:00,59.1,59.5,59.08,59.22,551300.0,44.4632,44.7641,44.4481,44.5534,551300.0
2006-11-08 10:00:00,59.23,59.4,59.19,59.36,600300.0,44.561,44.6889,44.5309,44.6588,600300.0
2006-11-08 10:10:00,59.36,59.37,59.15,59.25,457900.0,44.6588,44.6663,44.5008,44.576,457900.0
2006-11-08 10:20:00,59.24,59.24,59.02,59.04,248200.0,44.5685,44.5685,44.403,44.418,248200.0
2006-11-08 10:30:00,59.03,59.25,58.99,59.23,396400.0,44.4105,44.576,44.3804,44.561,396400.0
2006-11-08 10:40:00,59.23,59.25,59.08,59.17,204400.0,44.561,44.576,44.4481,44.5158,204400.0
2006-11-08 10:50:00,59.16,59.17,59.13,59.14,37300.0,44.5083,44.5158,44.4857,44.4933,37300.0
2006-11-08 11:00:00,59.14,59.16,59.09,59.09,103400.0,44.4933,44.5083,44.4556,44.4556,103400.0
2006-11-08 11:10:00,59.09,59.12,59.08,59.1,142900.0,44.4556,44.4782,44.4481,44.4632,142900.0
2006-11-08 11:20:00,59.1,59.12,59.09,59.12,49300.0,44.4632,44.4782,44.4556,44.4782,49300.0
2006-11-08 11:30:00,59.11,59.18,59.1,59.17,120400.0,44.4707,44.5233,44.4632,44.5158,120400.0
2006-11-08 11:40:00,59.18,59.19,59.17,59.18,79400.0,44.5233,44.5309,44.5158,44.5233,79400.0
2006-11-08 11:50:00,59.18,59.21,59.18,59.2,125400.0,44.5233,44.5459,44.5233,44.5384,125400.0
2006-11-08 12:00:00,59.19,59.21,59.16,59.16,218100.0,44.5309,44.5459,44.5083,44.5083,218100.0
2006-11-08 12:10:00,59.17,59.18,59.14,59.16,102300.0,44.5158,44.5233,44.4933,44.5083,102300.0
2006-11-08 12:20:00,59.17,59.17,59.16,59.16,53800.0,44.5158,44.5158,44.5083,44.5083,53800.0
2006-11-08 12:30:00,59.16,59.17,59.09,59.1,135600.0,44.5083,44.5158,44.4556,44.4632,135600.0
2006-11-08 12:40:00,59.09,59.09,59.05,59.06,128700.0,44.4556,44.4556,44.4255,44.4331,128700.0
2006-11-08 12:50:00,59.06,59.1,59.0,59.07,226600.0,44.4331,44.4632,44.3879,44.4406,226600.0
2006-11-08 13:00:00,59.08,59.09,59.04,59.05,89800.0,44.4481,44.4556,44.418,44.4255,89800.0
2006-11-08 13:10:00,59.05,59.08,59.04,59.08,163800.0,44.4255,44.4481,44.418,44.4481,163800.0
2006-11-08 13:20:00,59.08,59.1,59.06,59.09,111500.0,44.4481,44.4632,44.4331,44.4556,111500.0
2006-11-08 13:30:00,59.09,59.1,59.04,59.06,133600.0,44.4556,44.4632,44.418,44.4331,133600.0
2006-11-08 13:40:00,59.05,59.11,59.05,59.1,75000.0,44.4255,44.4707,44.4255,44.4632,75000.0
2006-11-08 13:50:00,59.09,59.14,59.08,59.14,139800.0,44.4556,44.4933,44.4481,44.4933,139800.0
2006-11-08 14:00:00,59.14,59.15,59.11,59.14,65800.0,44.4933,44.5008,44.4707,44.4933,65800.0
2006-11-08 14:10:00,59.15,59.2,59.14,59.18,221100.0,44.5008,44.5384,44.4933,44.5233,221100.0
2006-11-08 14:20:00,59.17,59.18,59.15,59.16,119300.0,44.5158,44.5233,44.5008,44.5083,119300.0
2006-11-08 14:30:00,59.15,59.21,59.15,59.18,208600.0,44.5008,44.5459,44.5008,44.5233,208600.0
2006-11-08 14:40:00,59.19,59.2,59.17,59.17,66800.0,44.5309,44.5384,44.5158,44.5158,66800.0
2006-11-08 14:50:00,59.18,59.18,59.14,59.14,98800.0,44.5233,44.5233,44.4933,44.4933,98800.0
2006-11-08 15:00:00,59.15,59.17,59.14,59.16,130700.0,44.5008,44.5158,44.4933,44.5083,130700.0
2006-11-08 15:10:00,59.16,59.17,59.13,59.13,110300.0,44.5083,44.5158,44.4857,44.4857,110300.0
2006-11-08 15:20:00,59.13,59.15,59.12,59.14,98900.0,44.4857,44.5008,44.4782,44.4933,98900.0
2006-11-08 15:30:00,59.14,59.14,59.12,59.12,145000.0,44.4933,44.4933,44.4782,44.4782,145000.0
2006-11-08 15:40:00,59.13,59.13,59.06,59.07,303700.0,44.4857,44.4857,44.4331,44.4406,303700.0
2006-11-08 15:50:00,59.07,59.09,59.06,59.07,240400.0,44.4406,44.4556,44.4331,44.4406,240400.0
2006-11-09 09:30:00,59.05,59.13,59.03,59.11,188300.0,44.4255,44.4857,44.4105,44.4707,188300.0
2006-11-09 09:40:00,59.11,59.12,59.03,59.05,172300.0,44.4707,44.4782,44.4105,44.4255,172300.0
2006-11-09 09:50:00,59.05,59.1,58.99,59.02,222300.0,44.4255,44.4632,44.3804,44.403,222300.0
2006-11-09 10:00:00,59.02,59.03,58.92,58.93,172900.0,44.403,44.4105,44.3277,44.3353,172900.0
2006-11-09 10:10:00,58.93,58.93,58.78,58.79,185100.0,44.3353,44.3353,44.2224,44.2299,185100.0
2006-11-09 10:20:00,58.79,58.88,58.75,58.86,110100.0,44.2299,44.2976,44.1998,44.2826,110100.0
2006-11-09 10:30:00,58.87,58.88,58.85,58.85,63100.0,44.2901,44.2976,44.2751,44.2751,63100.0
2006-11-09 10:40:00,58.86,58.91,58.85,58.88,132800.0,44.2826,44.3202,44.2751,44.2976,132800.0
2006-11-09 10:50:00,58.88,58.9,58.87,58.89,80600.0,44.2976,44.3127,44.2901,44.3052,80600.0
2006-11-09 11:00:00,58.88,58.9,58.87,58.89,113700.0,44.2976,44.3127,44.2901,44.3052,113700.0
2006-11-09 11:10:00,58.89,58.9,58.88,58.89,49200.0,44.3052,44.3127,44.2976,44.3052,49200.0
2006-11-09 11:20:00,58.89,58.91,58.88,58.91,53400.0,44.3052,44.3202,44.2976,44.3202,53400.0
2006-11-09 11:30:00,58.91,58.95,58.9,58.92,100500.0,44.3202,44.3503,44.3127,44.3277,100500.0
2006-11-09 11:40:00,58.91,58.92,58.89,58.91,78100.0,44.3202,44.3277,44.3052,44.3202,78100.0
2006-11-09 11:50:00,58.91,58.92,58.89,58.91,30000.0,44.3202,44.3277,44.3052,44.3202,30000.0
2006-11-09 12:00:00,58.91,58.92,58.87,58.87,32500.0,44.3202,44.3277,44.2901,44.2901,32500.0
2006-11-09 12:10:00,58.87,58.91,58.87,58.9,112700.0,44.2901,44.3202,44.2901,44.3127,112700.0
2006-11-09 12:20:00,58.89,58.97,58.89,58.96,131600.0,44.3052,44.3654,44.3052,44.3578,131600.0
2006-11-09 12:30:00,58.96,58.97,58.95,58.95,31900.0,44.3578,44.3654,44.3503,44.3503,31900.0
2006-11-09 12:40:00,58.95,58.96,58.95,58.95,17600.0,44.3503,44.3578,44.3503,44.3503,17600.0
2006-11-09 12:50:00,58.95,58.97,58.95,58.97,30800.0,44.3503,44.3654,44.3503,44.3654,30800.0
2006-11-09 13:00:00,58.97,58.97,58.93,58.93,101400.0,44.3654,44.3654,44.3353,44.3353,101400.0
2006-11-09 13:10:00,58.94,58.97,58.93,58.96,101000.0,44.3428,44.3654,44.3353,44.3578,101000.0
2006-11-09 13:20:00,58.97,58.99,58.95,58.95,110000.0,44.3654,44.3804,44.3503,44.3503,110000.0
2006-11-09 13:30:00,58.96,58.96,58.93,58.96,140800.0,44.3578,44.3578,44.3353,44.3578,140800.0
2006-11-09 13:40:00,58.96,58.97,58.94,58.94,31300.0,44.3578,44.3654,44.3428,44.3428,31300.0
2006-11-09 13:50:00,58.94,58.96,58.92,58.93,114300.0,44.3428,44.3578,44.3277,44.3353,114300.0
2006-11-09 14:00:00,58.92,58.95,58.91,58.95,54900.0,44.3277,44.3503,44.3202,44.3503,54900.0
2006-11-09 14:10:00,58.94,58.95,58.91,58.92,88500.0,44.3428,44.3503,44.3202,44.3277,88500.0
2006-11-09 14:20:00,58.93,59.04,58.93,59.03,588400.0,44.3353,44.418,44.3353,44.4105,588400.0
2006-11-09 14:30:00,59.03,59.05,59.02,59.04,78100.0,44.4105,44.4255,44.403,44.418,78100.0
2006-11-09 14:40:00,59.05,59.05,59.02,59.03,71000.0,44.4255,44.4255,44.403,44.4105,71000.0
2006-11-09 14:50:00,59.04,59.11,59.03,59.09,170700.0,44.418,44.4707,44.4105,44.4556,170700.0
2006-11-09 15:00:00,59.09,59.09,59.03,59.04,190000.0,44.4556,44.4556,44.4105,44.418,190000.0
2006-11-09 15:10:00,59.04,59.06,58.99,59.0,255200.0,44.418,44.4331,44.3804,44.3879,255200.0
2006-11-09 15:20:00,59.0,59.0,58.95,58.98,240700.0,44.3879,44.3879,44.3503,44.3729,240700.0
2006-11-09 15:30:00,58.99,59.0,58.95,58.97,168100.0,44.3804,44.3879,44.3503,44.3654,168100.0
2006-11-09 15:40:00,58.96,58.96,58.89,58.9,169200.0,44.3578,44.3578,44.3052,44.3127,169200.0
2006-11-09 15:50:00,58.9,58.93,58.88,58.93,196800.0,44.3127,44.3353,44.2976,44.3353,196800.0
2006-11-10 09:30:00,58.91,58.95,58.89,58.91,249600.0,44.3202,44.3503,44.3052,44.3202,249600.0
2006-11-10 09:40:00,58.92,58.94,58.87,58.88,187000.0,44.3277,44.3428,44.2901,44.2976,187000.0
2006-11-10 09:50:00,58.89,58.9,58.81,58.81,165700.0,44.3052,44.3127,44.245,44.245,165700.0
2006-11-10 10:00:00,58.82,58.83,58.79,58.8,95200.0,44.2525,44.26,44.2299,44.2375,95200.0
2006-11-10 10:10:00,58.8,58.8,58.75,58.75,107500.0,44.2375,44.2375,44.1998,44.1998,107500.0
2006-11-10 10:20:00,58.75,58.76,58.71,58.73,225200.0,44.1998,44.2074,44.1697,44.1848,225200.0
2006-11-10 10:30:00,58.73,58.75,58.71,58.72,86900.0,44.1848,44.1998,44.1697,44.1773,86900.0
2006-11-10 10:40:00,58.72,58.79,58.71,58.77,109600.0,44.1773,44.2299,44.1697,44.2149,109600.0
2006-11-10 10:50:00,58.78,58.78,58.76,58.77,50000.0,44.2224,44.2224,44.2074,44.2149,50000.0
2006-11-10 11:00:00,58.77,58.78,58.73,58.75,110700.0,44.2149,44.2224,44.1848,44.1998,110700.0
2006-11-10 11:10:00,58.76,58.78,58.75,58.78,53700.0,44.2074,44.2224,44.1998,44.2224,53700.0
2006-11-10 11:20:00,58.77,58.78,58.74,58.74,65700.0,44.2149,44.2224,44.1923,44.1923,65700.0
2006-11-10 11:30:00,58.76,58.81,58.74,58.81,96000.0,44.2074,44.245,44.1923,44.245,96000.0
2006-11-10 11:40:00,58.81,58.82,58.77,58.78,116900.0,44.245,44.2525,44.2149,44.2224,116900.0
2006-11-10 11:50:00,58.79,58.79,58.75,58.76,67500.0,44.2299,44.2299,44.1998,44.2074,67500.0
2006-11-10 12:00:00,58.76,58.77,58.73,58.75,68900.0,44.2074,44.2149,44.1848,44.1998,68900.0
2006-11-10 12:10:00,58.75,58.76,58.73,58.74,16300.0,44.1998,44.2074,44.1848,44.1923,16300.0
2006-11-10 12:20:00,58.73,58.74,58.7,58.72,67800.0,44.1848,44.1923,44.1622,44.1773,67800.0
2006-11-10 12:30:00,58.72,58.73,58.71,58.73,30100.0,44.1773,44.1848,44.1697,44.1848,30100.0
2006-11-10 12:40:00,58.73,58.73,58.71,58.71,11500.0,44.1848,44.1848,44.1697,44.1697,11500.0
2006-11-10 12:50:00,58.71,58.76,58.71,58.75,241000.0,44.1697,44.2074,44.1697,44.1998,241000.0
2006-11-10 13:00:00,58.76,58.76,58.74,58.75,13300.0,44.2074,44.2074,44.1923,44.1998,13300.0
2006-11-10 13:10:00,58.76,58.76,58.73,58.76,56800.0,44.2074,44.2074,44.1848,44.2074,56800.0
2006-11-10 13:20:00,58.76,58.76,58.73,58.75,49600.0,44.2074,44.2074,44.1848,44.1998,49600.0
2006-11-10 13:30:00,58.76,58.76,58.72,58.72,48000.0,44.2074,44.2074,44.1773,44.1773,48000.0
2006-11-10 13:40:00,58.73,58.73,58.72,58.72,35000.0,44.1848,44.1848,44.1773,44.1773,35000.0
2006-11-10 13:50:00,58.73,58.74,58.71,58.71,31400.0,44.1848,44.1923,44.1697,44.1697,31400.0
2006-11-10 14:00:00,58.71,58.73,58.71,58.72,29400.0,44.1697,44.1848,44.1697,44.1773,29400.0
2006-11-10 14:10:00,58.72,58.75,58.71,58.75,78200.0,44.1773,44.1998,44.1697,44.1998,78200.0
2006-11-10 14:20:00,58.75,58.76,58.73,58.73,81700.0,44.1998,44.2074,44.1848,44.1848,81700.0
2006-11-10 14:30:00,58.75,58.75,58.69,58.71,61100.0,44.1998,44.1998,44.1547,44.1697,61100.0
2006-11-10 14:40:00,58.7,58.73,58.69,58.7,87100.0,44.1622,44.1848,44.1547,44.1622,87100.0
2006-11-10 14:50:00,58.71,58.71,58.67,58.68,61000.0,44.1697,44.1697,44.1397,44.1472,61000.0
2006-11-10 15:00:00,58.68,58.71,58.67,58.71,75900.0,44.1472,44.1697,44.1397,44.1697,75900.0
2006-11-10 15:10:00,58.71,58.71,58.69,58.71,47900.0,44.1697,44.1697,44.1547,44.1697,47900.0
2006-11-10 15:20:00,58.72,58.79,58.71,58.78,97600.0,44.1773,44.2299,44.1697,44.2224,97600.0
2006-11-10 15:30:00,58.79,58.83,58.78,58.83,99200.0,44.2299,44.26,44.2224,44.26,99200.0
2006-11-10 15:40:00,58.83,58.85,58.82,58.84,95900.0,44.26,44.2751,44.2525,44.2676,95900.0
2006-11-10 15:50:00,58.85,58.87,58.83,58.84,205200.0,44.2751,44.2901,44.26,44.2676,205200.0
2006-11-13 09:30:00,58.88,58.88,58.83,58.85,165800.0,44.2976,44.2976,44.26,44.2751,165800.0
2006-11-13 09:40:00,58.85,58.9,58.83,58.87,199900.0,44.2751,44.3127,44.26,44.2901,199900.0
2006-11-13 09:50:00,58.87,59.02,58.87,59.0,249800.0,44.2901,44.403,44.2901,44.3879,249800.0
2006-11-13 10:00:00,59.0,59.0,58.94,58.98,137300.0,44.3879,44.3879,44.3428,44.3729,137300.0
2006-11-13 10:10:00,58.98,58.98,58.94,58.97,149800.0,44.3729,44.3729,44.3428,44.3654,149800.0
2006-11-13 10:20:00,58.97,59.0,58.95,58.98,42100.0,44.3654,44.3879,44.3503,44.3729,42100.0
2006-11-13 10:30:00,58.99,59.02,58.97,58.99,99300.0,44.3804,44.403,44.3654,44.3804,99300.0
2006-11-13 10:40:00,58.99,59.01,58.96,58.99,80000.0,44.3804,44.3954,44.3578,44.3804,80000.0
2006-11-13 10:50:00,58.99,59.0,58.97,58.98,51000.0,44.3804,44.3879,44.3654,44.3729,51000.0
2006-11-13 11:00:00,58.96,59.04,58.96,59.04,120600.0,44.3578,44.418,44.3578,44.418,120600.0
2006-11-13 11:10:00,59.04,59.05,59.02,59.03,131000.0,44.418,44.4255,44.403,44.4105,131000.0
2006-11-13 11:20:00,59.03,59.06,58.94,58.96,337100.0,44.4105,44.4331,44.3428,44.3578,337100.0
2006-11-13 11:30:00,58.96,58.98,58.94,58.96,94700.0,44.3578,44.3729,44.3428,44.3578,94700.0
2006-11-13 11:40:00,58.95,58.96,58.94,58.95,51500.0,44.3503,44.3578,44.3428,44.3503,51500.0
2006-11-13 11:50:00,58.95,58.97,58.94,58.94,68300.0,44.3503,44.3654,44.3428,44.3428,68300.0
2006-11-13 12:00:00,58.94,58.98,58.92,58.97,152700.0,44.3428,44.3729,44.3277,44.3654,152700.0
2006-11-13 12:10:00,58.98,58.98,58.96,58.96,32300.0,44.3729,44.3729,44.3578,44.3578,32300.0
2006-11-13 12:20:00,58.96,58.98,58.94,58.97,46900.0,44.3578,44.3729,44.3428,44.3654,46900.0
2006-11-13 12:30:00,58.97,59.04,58.96,59.02,113900.0,44.3654,44.418,44.3578,44.403,113900.0
2006-11-13 12:40:00,59.01,59.04,59.0,59.0,57400.0,44.3954,44.418,44.3879,44.3879,57400.0
2006-11-13 12:50:00,59.0,59.01,59.0,59.0,64100.0,44.3879,44.3954,44.3879,44.3879,64100.0
2006-11-13 13:00:00,59.01,59.01,59.0,59.0,21200.0,44.3954,44.3954,44.3879,44.3879,21200.0
2006-11-13 13:10:00,59.0,59.01,58.99,59.0,63400.0,44.3879,44.3954,44.3804,44.3879,63400.0
2006-11-13 13:20:00,59.0,59.0,58.98,58.99,47200.0,44.3879,44.3879,44.3729,44.3804,47200.0
2006-11-13 13:30:00,58.98,59.01,58.98,59.0,46100.0,44.3729,44.3954,44.3729,44.3879,46100.0
2006-11-13 13:40:00,59.0,59.0,58.98,58.98,35500.0,44.3879,44.3879,44.3729,44.3729,35500.0
2006-11-13 13:50:00,58.98,59.01,58.98,59.01,33500.0,44.3729,44.3954,44.3729,44.3954,33500.0
2006-11-13 14:00:00,59.01,59.02,58.99,58.99,25900.0,44.3954,44.403,44.3804,44.3804,25900.0
2006-11-13 14:10:00,59.0,59.01,58.99,58.99,37100.0,44.3879,44.3954,44.3804,44.3804,37100.0
2006-11-13 14:20:00,58.99,59.02,58.99,59.01,34800.0,44.3804,44.403,44.3804,44.3954,34800.0
2006-11-13 14:30:00,59.01,59.02,58.99,59.0,27700.0,44.3954,44.403,44.3804,44.3879,27700.0
2006-11-13 14:40:00,59.0,59.02,58.99,59.01,60900.0,44.3879,44.403,44.3804,44.3954,60900.0
2006-11-13 14:50:00,59.01,59.02,58.99,59.02,42200.0,44.3954,44.403,44.3804,44.403,42200.0
2006-11-13 15:00:00,59.0,59.01,58.91,58.93,454200.0,44.3879,44.3954,44.3202,44.3353,454200.0
2006-11-13 15:10:00,58.93,58.97,58.93,58.97,152000.0,44.3353,44.3654,44.3353,44.3654,152000.0
2006-11-13 15:20:00,58.97,59.01,58.96,58.96,232200.0,44.3654,44.3954,44.3578,44.3578,232200.0
2006-11-13 15:30:00,58.96,58.99,58.96,58.98,76500.0,44.3578,44.3804,44.3578,44.3729,76500.0
2006-11-13 15:40:00,58.98,59.0,58.97,58.99,73400.0,44.3729,44.3879,44.3654,44.3804,73400.0
2006-11-13 15:50:00,58.99,59.0,58.95,58.98,196000.0,44.3804,44.3879,44.3503,44.3729,196000.0
2006-11-14 09:30:00,58.94,58.99,58.87,58.87,550200.0,44.3428,44.3804,44.2901,44.2901,550200.0
2006-11-14 09:40:00,58.87,58.9,58.87,58.9,73000.0,44.2901,44.3127,44.2901,44.3127,73000.0
2006-11-14 09:50:00,58.89,58.9,58.85,58.86,95000.0,44.3052,44.3127,44.2751,44.2826,95000.0
2006-11-14 10:00:00,58.85,58.89,58.85,58.88,127600.0,44.2751,44.3052,44.2751,44.2976,127600.0
2006-11-14 10:10:00,58.88,58.88,58.8,58.81,171000.0,44.2976,44.2976,44.2375,44.245,171000.0
2006-11-14 10:20:00,58.8,58.81,58.8,58.81,148800.0,44.2375,44.245,44.2375,44.245,148800.0
2006-11-14 10:30:00,58.81,58.81,58.79,58.8,169300.0,44.245,44.245,44.2299,44.2375,169300.0
2006-11-14 10:40:00,58.8,58.83,58.8,58.82,90400.0,44.2375,44.26,44.2375,44.2525,90400.0
2006-11-14 10:50:00,58.81,58.84,58.79,58.83,104800.0,44.245,44.2676,44.2299,44.26,104800.0
2006-11-14 11:00:00,58.82,58.85,58.81,58.84,110500.0,44.2525,44.2751,44.245,44.2676,110500.0
2006-11-14 11:10:00,58.84,58.87,58.82,58.87,82800.0,44.2676,44.2901,44.2525,44.2901,82800.0
2006-11-14 11:20:00,58.86,58.92,58.86,58.92,154700.0,44.2826,44.3277,44.2826,44.3277,154700.0
2006-11-14 11:30:00,58.91,58.95,58.91,58.93,123100.0,44.3202,44.3503,44.3202,44.3353,123100.0
2006-11-14 11:40:00,58.92,58.93,58.92,58.92,33300.0,44.3277,44.3353,44.3277,44.3277,33300.0
2006-11-14 11:50:00,58.92,58.93,58.89,58.92,87100.0,44.3277,44.3353,44.3052,44.3277,87100.0
2006-11-14 12:00:00,58.91,58.92,58.9,58.91,41300.0,44.3202,44.3277,44.3127,44.3202,41300.0
2006-11-14 12:10:00,58.9,58.93,58.89,58.92,99000.0,44.3127,44.3353,44.3052,44.3277,99000.0
2006-11-14 12:20:00,58.92,58.93,58.91,58.92,55800.0,44.3277,44.3353,44.3202,44.3277,55800.0
2006-11-14 12:30:00,58.91,58.92,58.87,58.88,70600.0,44.3202,44.3277,44.2901,44.2976,70600.0
2006-11-14 12:40:00,58.87,58.98,58.87,58.97,186600.0,44.2901,44.3729,44.2901,44.3654,186600.0
2006-11-14 12:50:00,58.97,58.99,58.95,58.96,52800.0,44.3654,44.3804,44.3503,44.3578,52800.0
2006-11-14 13:00:00,58.95,58.98,58.95,58.95,47600.0,44.3503,44.3729,44.3503,44.3503,47600.0
2006-11-14 13:10:00,58.96,58.96,58.94,58.95,48400.0,44.3578,44.3578,44.3428,44.3503,48400.0
2006-11-14 13:20:00,58.94,58.95,58.93,58.95,57700.0,44.3428,44.3503,44.3353,44.3503,57700.0
2006-11-14 13:30:00,58.94,58.97,58.93,58.97,62500.0,44.3428,44.3654,44.3353,44.3654,62500.0
2006-11-14 13:40:00,58.97,58.99,58.96,58.99,86100.0,44.3654,44.3804,44.3578,44.3804,86100.0
2006-11-14 13:50:00,58.98,58.99,58.98,58.99,54900.0,44.3729,44.3804,44.3729,44.3804,54900.0
2006-11-14 14:00:00,58.98,59.03,58.98,59.03,130200.0,44.3729,44.4105,44.3729,44.4105,130200.0
2006-11-14 14:10:00,59.02,59.09,59.02,59.09,258500.0,44.403,44.4556,44.403,44.4556,258500.0
2006-11-14 14:20:00,59.09,59.1,59.08,59.1,90500.0,44.4556,44.4632,44.4481,44.4632,90500.0
2006-11-14 14:30:00,59.1,59.11,59.09,59.11,46000.0,44.4632,44.4707,44.4556,44.4707,46000.0
2006-11-14 14:40:00,59.1,59.27,59.1,59.27,392200.0,44.4632,44.5911,44.4632,44.5911,392200.0
2006-11-14 14:50:00,59.27,59.31,59.26,59.29,192500.0,44.5911,44.6211,44.5835,44.6061,192500.0
2006-11-14 15:00:00,59.29,59.37,59.28,59.37,365600.0,44.6061,44.6663,44.5986,44.6663,365600.0
2006-11-14 15:10:00,59.36,59.39,59.35,59.36,175800.0,44.6588,44.6813,44.6512,44.6588,175800.0
2006-11-14 15:20:00,59.36,59.37,59.35,59.36,149200.0,44.6588,44.6663,44.6512,44.6588,149200.0
2006-11-14 15:30:00,59.35,59.37,59.35,59.36,139100.0,44.6512,44.6663,44.6512,44.6588,139100.0
2006-11-14 15:40:00,59.36,59.43,59.36,59.4,236900.0,44.6588,44.7114,44.6588,44.6889,236900.0
2006-11-14 15:50:00,59.39,59.4,59.35,59.35,220100.0,44.6813,44.6889,44.6512,44.6512,220100.0
2006-11-15 09:30:00,59.3,59.36,59.28,59.31,258800.0,44.6136,44.6588,44.5986,44.6211,258800.0
2006-11-15 09:40:00,59.32,59.35,59.31,59.35,128600.0,44.6287,44.6512,44.6211,44.6512,128600.0
2006-11-15 09:50:00,59.35,59.44,59.33,59.42,237200.0,44.6512,44.719,44.6362,44.7039,237200.0
2006-11-15 10:00:00,59.42,59.45,59.41,59.44,118100.0,44.7039,44.7265,44.6964,44.719,118100.0
2006-11-15 10:10:00,59.44,59.5,59.43,59.5,142800.0,44.719,44.7641,44.7114,44.7641,142800.0
2006-11-15 10:20:00,59.49,59.5,59.48,59.5,68000.0,44.7566,44.7641,44.749,44.7641,68000.0
2006-11-15 10:30:00,59.5,59.5,59.48,59.49,93000.0,44.7641,44.7641,44.749,44.7566,93000.0
2006-11-15 10:40:00,59.49,59.54,59.48,59.53,133500.0,44.7566,44.7942,44.749,44.7867,133500.0
2006-11-15 10:50:00,59.53,59.54,59.5,59.5,48100.0,44.7867,44.7942,44.7641,44.7641,48100.0
2006-11-15 11:00:00,59.5,59.52,59.48,59.51,138700.0,44.7641,44.7791,44.749,44.7716,138700.0
2006-11-15 11:10:00,59.51,59.56,59.51,59.55,80200.0,44.7716,44.8092,44.7716,44.8017,80200.0
2006-11-15 11:20:00,59.56,59.56,59.53,59.54,41800.0,44.8092,44.8092,44.7867,44.7942,41800.0
2006-11-15 11:30:00,59.54,59.55,59.53,59.55,73900.0,44.7942,44.8017,44.7867,44.8017,73900.0
2006-11-15 11:40:00,59.55,59.55,59.52,59.52,38800.0,44.8017,44.8017,44.7791,44.7791,38800.0
2006-11-15 11:50:00,59.53,59.53,59.52,59.52,22800.0,44.7867,44.7867,44.7791,44.7791,22800.0
2006-11-15 12:00:00,59.53,59.53,59.52,59.53,27800.0,44.7867,44.7867,44.7791,44.7867,27800.0
2006-11-15 12:10:00,59.52,59.53,59.5,59.51,55100.0,44.7791,44.7867,44.7641,44.7716,55100.0
2006-11-15 12:20:00,59.51,59.51,59.5,59.5,87400.0,44.7716,44.7716,44.7641,44.7641,87400.0
2006-11-15 12:30:00,59.5,59.51,59.47,59.51,187700.0,44.7641,44.7716,44.7415,44.7716,187700.0
2006-11-15 12:40:00,59.51,59.51,59.49,59.5,53600.0,44.7716,44.7716,44.7566,44.7641,53600.0
2006-11-15 12:50:00,59.5,59.52,59.49,59.52,62800.0,44.7641,44.7791,44.7566,44.7791,62800.0
2006-11-15 13:00:00,59.52,59.52,59.5,59.5,39700.0,44.7791,44.7791,44.7641,44.7641,39700.0
2006-11-15 13:10:00,59.51,59.51,59.5,59.5,25500.0,44.7716,44.7716,44.7641,44.7641,25500.0
2006-11-15 13:20:00,59.5,59.51,59.5,59.51,15400.0,44.7641,44.7716,44.7641,44.7716,15400.0
2006-11-15 13:30:00,59.51,59.52,59.5,59.52,81600.0,44.7716,44.7791,44.7641,44.7791,81600.0
2006-11-15 13:40:00,59.52,59.6,59.51,59.59,207000.0,44.7791,44.8393,44.7716,44.8318,207000.0
2006-11-15 13:50:00,59.6,59.62,59.59,59.6,124300.0,44.8393,44.8544,44.8318,44.8393,124300.0
2006-11-15 14:00:00,59.6,59.61,59.56,59.6,183000.0,44.8393,44.8469,44.8092,44.8393,183000.0
2006-11-15 14:10:00,59.6,59.64,59.6,59.61,62500.0,44.8393,44.8694,44.8393,44.8469,62500.0
2006-11-15 14:20:00,59.62,59.62,59.58,59.58,100200.0,44.8544,44.8544,44.8243,44.8243,100200.0
2006-11-15 14:30:00,59.58,59.59,59.56,59.56,113900.0,44.8243,44.8318,44.8092,44.8092,113900.0
2006-11-15 14:40:00,59.56,59.6,59.56,59.6,120100.0,44.8092,44.8393,44.8092,44.8393,120100.0
2006-11-15 14:50:00,59.6,59.6,59.56,59.58,46300.0,44.8393,44.8393,44.8092,44.8243,46300.0
2006-11-15 15:00:00,59.57,59.58,59.55,59.57,110900.0,44.8168,44.8243,44.8017,44.8168,110900.0
2006-11-15 15:10:00,59.57,59.58,59.55,59.55,48600.0,44.8168,44.8243,44.8017,44.8017,48600.0
2006-11-15 15:20:00,59.56,59.56,59.54,59.54,43300.0,44.8092,44.8092,44.7942,44.7942,43300.0
2006-11-15 15:30:00,59.54,59.55,59.52,59.54,207100.0,44.7942,44.8017,44.7791,44.7942,207100.0
2006-11-15 15:40:00,59.53,59.54,59.42,59.47,452500.0,44.7867,44.7942,44.7039,44.7415,452500.0
2006-11-15 15:50:00,59.47,59.53,59.47,59.5,247200.0,44.7415,44.7867,44.7415,44.7641,247200.0
2006-11-16 09:30:00,59.54,59.7,59.5,59.65,389200.0,44.7942,44.9146,44.7641,44.8769,389200.0
2006-11-16 09:40:00,59.65,59.66,59.58,59.6,231800.0,44.8769,44.8845,44.8243,44.8393,231800.0
2006-11-16 09:50:00,59.6,59.62,59.58,59.61,110100.0,44.8393,44.8544,44.8243,44.8469,110100.0
2006-11-16 10:00:00,59.61,59.61,59.56,59.56,67800.0,44.8469,44.8469,44.8092,44.8092,67800.0
2006-11-16 10:10:00,59.56,59.56,59.52,59.53,111100.0,44.8092,44.8092,44.7791,44.7867,111100.0
2006-11-16 10:20:00,59.53,59.54,59.5,59.5,103700.0,44.7867,44.7942,44.7641,44.7641,103700.0
2006-11-16 10:30:00,59.5,59.51,59.48,59.5,73600.0,44.7641,44.7716,44.749,44.7641,73600.0
2006-11-16 10:40:00,59.5,59.52,59.48,59.5,57200.0,44.7641,44.7791,44.749,44.7641,57200.0
2006-11-16 10:50:00,59.5,59.5,59.46,59.47,89000.0,44.7641,44.7641,44.734,44.7415,89000.0
2006-11-16 11:00:00,59.47,59.48,59.45,59.46,91400.0,44.7415,44.749,44.7265,44.734,91400.0
2006-11-16 11:10:00,59.46,59.49,59.46,59.47,111900.0,44.734,44.7566,44.734,44.7415,111900.0
2006-11-16 11:20:00,59.48,59.48,59.46,59.47,42500.0,44.749,44.749,44.734,44.7415,42500.0
2006-11-16 11:30:00,59.47,59.47,59.45,59.46,37600.0,44.7415,44.7415,44.7265,44.734,37600.0
2006-11-16 11:40:00,59.46,59.48,59.45,59.48,47600.0,44.734,44.749,44.7265,44.749,47600.0
2006-11-16 11:50:00,59.48,59.49,59.46,59.46,37900.0,44.749,44.7566,44.734,44.734,37900.0
2006-11-16 12:00:00,59.46,59.5,59.46,59.49,85800.0,44.734,44.7641,44.734,44.7566,85800.0
2006-11-16 12:10:00,59.5,59.5,59.47,59.47,34600.0,44.7641,44.7641,44.7415,44.7415,34600.0
2006-11-16 12:20:00,59.46,59.47,59.44,59.45,106500.0,44.734,44.7415,44.719,44.7265,106500.0
2006-11-16 12:30:00,59.45,59.46,59.44,59.46,39500.0,44.7265,44.734,44.719,44.734,39500.0
2006-11-16 12:40:00,59.46,59.48,59.45,59.47,22900.0,44.734,44.749,44.7265,44.7415,22900.0
2006-11-16 12:50:00,59.48,59.48,59.45,59.46,25000.0,44.749,44.749,44.7265,44.734,25000.0
2006-11-16 13:00:00,59.45,59.47,59.44,59.47,63600.0,44.7265,44.7415,44.719,44.7415,63600.0
2006-11-16 13:10:00,59.46,59.47,59.46,59.47,18500.0,44.734,44.7415,44.734,44.7415,18500.0
2006-11-16 13:20:00,59.47,59.47,59.44,59.45,42400.0,44.7415,44.7415,44.719,44.7265,42400.0
2006-11-16 13:30:00,59.45,59.51,59.45,59.51,84200.0,44.7265,44.7716,44.7265,44.7716,84200.0
2006-11-16 13:40:00,59.51,59.53,59.49,59.52,60800.0,44.7716,44.7867,44.7566,44.7791,60800.0
2006-11-16 13:50:00,59.53,59.53,59.5,59.5,48300.0,44.7867,44.7867,44.7641,44.7641,48300.0
2006-11-16 14:00:00,59.5,59.52,59.48,59.49,82100.0,44.7641,44.7791,44.749,44.7566,82100.0
2006-11-16 14:10:00,59.49,59.49,59.44,59.44,127200.0,44.7566,44.7566,44.719,44.719,127200.0
2006-11-16 14:20:00,59.44,59.44,59.39,59.39,158200.0,44.719,44.719,44.6813,44.6813,158200.0
2006-11-16 14:30:00,59.4,59.4,59.34,59.35,174300.0,44.6889,44.6889,44.6437,44.6512,174300.0
2006-11-16 14:40:00,59.35,59.37,59.34,59.35,109900.0,44.6512,44.6663,44.6437,44.6512,109900.0
2006-11-16 14:50:00,59.35,59.35,59.29,59.3,112800.0,44.6512,44.6512,44.6061,44.6136,112800.0
2006-11-16 15:00:00,59.3,59.36,59.29,59.31,191200.0,44.6136,44.6588,44.6061,44.6211,191200.0
2006-11-16 15:10:00,59.32,59.42,59.32,59.41,128300.0,44.6287,44.7039,44.6287,44.6964,128300.0
2006-11-16 15:20:00,59.4,59.44,59.4,59.44,114400.0,44.6889,44.719,44.6889,44.719,114400.0
2006-11-16 15:30:00,59.44,59.5,59.41,59.49,112700.0,44.719,44.7641,44.6964,44.7566,112700.0
2006-11-16 15:40:00,59.49,59.56,59.49,59.55,207300.0,44.7566,44.8092,44.7566,44.8017,207300.0
2006-11-16 15:50:00,59.55,59.59,59.53,59.57,262100.0,44.8017,44.8318,44.7867,44.8168,262100.0
2006-11-17 09:30:00,59.57,59.59,59.54,59.54,828800.0,44.8168,44.8318,44.7942,44.7942,828800.0
2006-11-17 09:40:00,59.55,59.55,59.49,59.52,206500.0,44.8017,44.8017,44.7566,44.7791,206500.0
2006-11-17 09:50:00,59.52,59.52,59.49,59.51,69900.0,44.7791,44.7791,44.7566,44.7716,69900.0
2006-11-17 10:00:00,59.51,59.51,59.49,59.5,61700.0,44.7716,44.7716,44.7566,44.7641,61700.0
2006-11-17 10:10:00,59.5,59.5,59.47,59.47,65000.0,44.7641,44.7641,44.7415,44.7415,65000.0
2006-11-17 10:20:00,59.47,59.49,59.45,59.48,113600.0,44.7415,44.7566,44.7265,44.749,113600.0
2006-11-17 10:30:00,59.48,59.49,59.44,59.46,139300.0,44.749,44.7566,44.719,44.734,139300.0
2006-11-17 10:40:00,59.46,59.49,59.45,59.48,128900.0,44.734,44.7566,44.7265,44.749,128900.0
2006-11-17 10:50:00,59.49,59.49,59.46,59.47,47400.0,44.7566,44.7566,44.734,44.7415,47400.0
2006-11-17 11:00:00,59.47,59.49,59.45,59.47,75200.0,44.7415,44.7566,44.7265,44.7415,75200.0
2006-11-17 11:10:00,59.46,59.49,59.46,59.49,67300.0,44.734,44.7566,44.734,44.7566,67300.0
2006-11-17 11:20:00,59.5,59.5,59.48,59.49,50800.0,44.7641,44.7641,44.749,44.7566,50800.0
2006-11-17 11:30:00,59.49,59.5,59.47,59.49,36600.0,44.7566,44.7641,44.7415,44.7566,36600.0
2006-11-17 11:40:00,59.48,59.51,59.47,59.51,87200.0,44.749,44.7716,44.7415,44.7716,87200.0
2006-11-17 11:50:00,59.5,59.51,59.49,59.5,63500.0,44.7641,44.7716,44.7566,44.7641,63500.0
2006-11-17 12:00:00,59.5,59.51,59.49,59.5,70300.0,44.7641,44.7716,44.7566,44.7641,70300.0
2006-11-17 12:10:00,59.5,59.51,59.47,59.47,61500.0,44.7641,44.7716,44.7415,44.7415,61500.0
2006-11-17 12:20:00,59.47,59.5,59.47,59.5,60500.0,44.7415,44.7641,44.7415,44.7641,60500.0
2006-11-17 12:30:00,59.49,59.53,59.49,59.5,123000.0,44.7566,44.7867,44.7566,44.7641,123000.0
2006-11-17 12:40:00,59.5,59.52,59.5,59.52,26300.0,44.7641,44.7791,44.7641,44.7791,26300.0
2006-11-17 12:50:00,59.51,59.52,59.49,59.51,41800.0,44.7716,44.7791,44.7566,44.7716,41800.0
2006-11-17 13:00:00,59.5,59.53,59.49,59.53,33800.0,44.7641,44.7867,44.7566,44.7867,33800.0
2006-11-17 13:10:00,59.52,59.52,59.51,59.52,35200.0,44.7791,44.7791,44.7716,44.7791,35200.0
2006-11-17 13:20:00,59.52,59.58,59.51,59.58,69800.0,44.7791,44.8243,44.7716,44.8243,69800.0
2006-11-17 13:30:00,59.58,59.58,59.55,59.56,62300.0,44.8243,44.8243,44.8017,44.8092,62300.0
2006-11-17 13:40:00,59.56,59.57,59.51,59.51,58100.0,44.8092,44.8168,44.7716,44.7716,58100.0
2006-11-17 13:50:00,59.51,59.55,59.51,59.55,32000.0,44.7716,44.8017,44.7716,44.8017,32000.0
2006-11-17 14:00:00,59.54,59.58,59.53,59.53,68700.0,44.7942,44.8243,44.7867,44.7867,68700.0
2006-11-17 14:10:00,59.54,59.65,59.52,59.62,121300.0,44.7942,44.8769,44.7791,44.8544,121300.0
2006-11-17 14:20:00,59.62,59.63,59.6,59.61,46400.0,44.8544,44.8619,44.8393,44.8469,46400.0
2006-11-17 14:30:00,59.61,59.69,59.61,59.68,61100.0,44.8469,44.907,44.8469,44.8995,61100.0
2006-11-17 14:40:00,59.68,59.74,59.62,59.66,139900.0,44.8995,44.9447,44.8544,44.8845,139900.0
2006-11-17 14:50:00,59.66,59.68,59.6,59.67,88000.0,44.8845,44.8995,44.8393,44.892,88000.0
2006-11-17 15:00:00,59.66,59.77,59.66,59.75,103700.0,44.8845,44.9672,44.8845,44.9522,103700.0
2006-11-17 15:10:00,59.76,59.78,59.7,59.74,147400.0,44.9597,44.9747,44.9146,44.9447,147400.0
2006-11-17 15:20:00,59.73,59.79,59.71,59.76,176100.0,44.9371,44.9823,44.9221,44.9597,176100.0
2006-11-17 15:30:00,59.77,59.83,59.75,59.83,158900.0,44.9672,45.0124,44.9522,45.0124,158900.0
2006-11-17 15:40:00,59.82,59.87,59.82,59.86,233100.0,45.0048,45.0425,45.0048,45.0349,233100.0
2006-11-17 15:50:00,59.85,59.9,59.82,59.84,420300.0,45.0274,45.065,45.0048,45.0199,420300.0
2006-11-20 09:30:00,59.84,59.85,59.61,59.61,333000.0,45.0199,45.0274,44.8469,44.8469,333000.0
2006-11-20 09:40:00,59.6,59.73,59.55,59.67,205400.0,44.8393,44.9371,44.8017,44.892,205400.0
2006-11-20 09:50:00,59.67,59.7,59.59,59.6,205600.0,44.892,44.9146,44.8318,44.8393,205600.0
2006-11-20 10:00:00,59.59,59.6,59.47,59.49,187500.0,44.8318,44.8393,44.7415,44.7566,187500.0
2006-11-20 10:10:00,59.49,59.52,59.4,59.49,228000.0,44.7566,44.7791,44.6889,44.7566,228000.0
2006-11-20 10:20:00,59.49,59.54,59.45,59.5,147600.0,44.7566,44.7942,44.7265,44.7641,147600.0
2006-11-20 10:30:00,59.51,59.7,59.51,59.69,106900.0,44.7716,44.9146,44.7716,44.907,106900.0
2006-11-20 10:40:00,59.69,59.72,59.64,59.68,75000.0,44.907,44.9296,44.8694,44.8995,75000.0
2006-11-20 10:50:00,59.68,59.82,59.67,59.8,123300.0,44.8995,45.0048,44.892,44.9898,123300.0
2006-11-20 11:00:00,59.79,59.79,59.72,59.72,69800.0,44.9823,44.9823,44.9296,44.9296,69800.0
2006-11-20 11:10:00,59.73,59.73,59.65,59.68,48700.0,44.9371,44.9371,44.8769,44.8995,48700.0
2006-11-20 11:20:00,59.69,59.8,59.68,59.77,111500.0,44.907,44.9898,44.8995,44.9672,111500.0
2006-11-20 11:30:00,59.77,59.85,59.77,59.82,56600.0,44.9672,45.0274,44.9672,45.0048,56600.0
2006-11-20 11:40:00,59.83,59.86,59.76,59.76,66500.0,45.0124,45.0349,44.9597,44.9597,66500.0
2006-11-20 11:50:00,59.77,59.82,59.77,59.8,40300.0,44.9672,45.0048,44.9672,44.9898,40300.0
2006-11-20 12:00:00,59.8,59.81,59.75,59.77,47100.0,44.9898,44.9973,44.9522,44.9672,47100.0
2006-11-20 12:10:00,59.77,59.78,59.7,59.7,48700.0,44.9672,44.9747,44.9146,44.9146,48700.0
2006-11-20 12:20:00,59.7,59.7,59.67,59.69,57900.0,44.9146,44.9146,44.892,44.907,57900.0
2006-11-20 12:30:00,59.69,59.69,59.65,59.67,29800.0,44.907,44.907,44.8769,44.892,29800.0
2006-11-20 12:40:00,59.67,59.72,59.67,59.71,27600.0,44.892,44.9296,44.892,44.9221,27600.0
2006-11-20 12:50:00,59.71,59.72,59.62,59.63,69700.0,44.9221,44.9296,44.8544,44.8619,69700.0
2006-11-20 13:00:00,59.63,59.7,59.63,59.7,26000.0,44.8619,44.9146,44.8619,44.9146,26000.0
2006-11-20 13:10:00,59.69,59.7,59.56,59.57,40700.0,44.907,44.9146,44.8092,44.8168,40700.0
2006-11-20 13:20:00,59.57,59.61,59.54,59.61,96700.0,44.8168,44.8469,44.7942,44.8469,96700.0
2006-11-20 13:30:00,59.61,59.61,59.57,59.6,94900.0,44.8469,44.8469,44.8168,44.8393,94900.0
2006-11-20 13:40:00,59.6,59.61,59.59,59.61,46100.0,44.8393,44.8469,44.8318,44.8469,46100.0
2006-11-20 13:50:00,59.6,59.62,59.59,59.61,48600.0,44.8393,44.8544,44.8318,44.8469,48600.0
2006-11-20 14:00:00,59.61,59.64,59.59,59.6,40100.0,44.8469,44.8694,44.8318,44.8393,40100.0
2006-11-20 14:10:00,59.6,59.61,59.51,59.51,46000.0,44.8393,44.8469,44.7716,44.7716,46000.0
2006-11-20 14:20:00,59.51,59.54,59.4,59.41,132800.0,44.7716,44.7942,44.6889,44.6964,132800.0
2006-11-20 14:30:00,59.4,59.46,59.4,59.45,94100.0,44.6889,44.734,44.6889,44.7265,94100.0
2006-11-20 14:40:00,59.45,59.45,59.35,59.4,127200.0,44.7265,44.7265,44.6512,44.6889,127200.0
2006-11-20 14:50:00,59.39,59.45,59.39,59.45,96500.0,44.6813,44.7265,44.6813,44.7265,96500.0
2006-11-20 15:00:00,59.45,59.47,59.43,59.44,46700.0,44.7265,44.7415,44.7114,44.719,46700.0
2006-11-20 15:10:00,59.45,59.47,59.44,59.47,71800.0,44.7265,44.7415,44.719,44.7415,71800.0
2006-11-20 15:20:00,59.47,59.48,59.42,59.47,173800.0,44.7415,44.749,44.7039,44.7415,173800.0
2006-11-20 15:30:00,59.47,59.58,59.46,59.56,143200.0,44.7415,44.8243,44.734,44.8092,143200.0
2006-11-20 15:40:00,59.57,59.59,59.48,59.56,223800.0,44.8168,44.8318,44.749,44.8092,223800.0
2006-11-20 15:50:00,59.56,59.62,59.56,59.61,187400.0,44.8092,44.8544,44.8092,44.8469,187400.0
2006-11-21 09:30:00,59.4,59.88,59.38,59.73,251000.0,44.6889,45.05,44.6738,44.9371,251000.0
2006-11-21 09:40:00,59.73,59.73,59.55,59.63,167900.0,44.9371,44.9371,44.8017,44.8619,167900.0
2006-11-21 09:50:00,59.62,59.62,59.56,59.62,78700.0,44.8544,44.8544,44.8092,44.8544,78700.0
2006-11-21 10:00:00,59.62,59.62,59.55,59.55,72000.0,44.8544,44.8544,44.8017,44.8017,72000.0
2006-11-21 10:10:00,59.55,59.6,59.52,59.6,96200.0,44.8017,44.8393,44.7791,44.8393,96200.0
2006-11-21 10:20:00,59.59,59.64,59.55,59.56,62600.0,44.8318,44.8694,44.8017,44.8092,62600.0
2006-11-21 10:30:00,59.56,59.64,59.49,59.55,91100.0,44.8092,44.8694,44.7566,44.8017,91100.0
2006-11-21 10:40:00,59.55,59.57,59.54,59.54,57900.0,44.8017,44.8168,44.7942,44.7942,57900.0
2006-11-21 10:50:00,59.55,59.6,59.54,59.57,87700.0,44.8017,44.8393,44.7942,44.8168,87700.0
2006-11-21 11:00:00,59.56,59.58,59.48,59.49,74300.0,44.8092,44.8243,44.749,44.7566,74300.0
2006-11-21 11:10:00,59.49,59.49,59.37,59.38,125200.0,44.7566,44.7566,44.6663,44.6738,125200.0
2006-11-21 11:20:00,59.39,59.42,59.25,59.33,255500.0,44.6813,44.7039,44.576,44.6362,255500.0
2006-11-21 11:30:00,59.33,59.41,59.33,59.38,229600.0,44.6362,44.6964,44.6362,44.6738,229600.0
2006-11-21 11:40:00,59.38,59.41,59.36,59.4,94700.0,44.6738,44.6964,44.6588,44.6889,94700.0
2006-11-21 11:50:00,59.4,59.47,59.34,59.47,65100.0,44.6889,44.7415,44.6437,44.7415,65100.0
2006-11-21 12:00:00,59.46,59.53,59.46,59.52,79600.0,44.734,44.7867,44.734,44.7791,79600.0
2006-11-21 12:10:00,59.52,59.53,59.5,59.5,65500.0,44.7791,44.7867,44.7641,44.7641,65500.0
2006-11-21 12:20:00,59.5,59.59,59.5,59.58,49500.0,44.7641,44.8318,44.7641,44.8243,49500.0
2006-11-21 12:30:00,59.59,59.63,59.54,59.6,61000.0,44.8318,44.8619,44.7942,44.8393,61000.0
2006-11-21 12:40:00,59.61,59.67,59.55,59.66,70400.0,44.8469,44.892,44.8017,44.8845,70400.0
2006-11-21 12:50:00,59.67,59.67,59.6,59.61,70600.0,44.892,44.892,44.8393,44.8469,70600.0
2006-11-21 13:00:00,59.61,59.62,59.6,59.61,39900.0,44.8469,44.8544,44.8393,44.8469,39900.0
2006-11-21 13:10:00,59.61,59.61,59.6,59.61,27100.0,44.8469,44.8469,44.8393,44.8469,27100.0
2006-11-21 13:20:00,59.61,59.63,59.58,59.6,89000.0,44.8469,44.8619,44.8243,44.8393,89000.0
2006-11-21 13:30:00,59.6,59.64,59.59,59.61,64300.0,44.8393,44.8694,44.8318,44.8469,64300.0
2006-11-21 13:40:00,59.61,59.61,59.57,59.6,46200.0,44.8469,44.8469,44.8168,44.8393,46200.0
2006-11-21 13:50:00,59.6,59.6,59.54,59.55,35900.0,44.8393,44.8393,44.7942,44.8017,35900.0
2006-11-21 14:00:00,59.55,59.55,59.46,59.5,72500.0,44.8017,44.8017,44.734,44.7641,72500.0
2006-11-21 14:10:00,59.5,59.5,59.45,59.45,45800.0,44.7641,44.7641,44.7265,44.7265,45800.0
2006-11-21 14:20:00,59.45,59.46,59.43,59.43,42400.0,44.7265,44.734,44.7114,44.7114,42400.0
2006-11-21 14:30:00,59.42,59.43,59.36,59.37,48600.0,44.7039,44.7114,44.6588,44.6663,48600.0
2006-11-21 14:40:00,59.37,59.42,59.35,59.42,53200.0,44.6663,44.7039,44.6512,44.7039,53200.0
2006-11-21 14:50:00,59.42,59.47,59.41,59.44,49900.0,44.7039,44.7415,44.6964,44.719,49900.0
2006-11-21 15:00:00,59.44,59.45,59.42,59.43,45400.0,44.719,44.7265,44.7039,44.7114,45400.0
2006-11-21 15:10:00,59.42,59.43,59.34,59.34,79700.0,44.7039,44.7114,44.6437,44.6437,79700.0
2006-11-21 15:20:00,59.35,59.41,59.31,59.34,184100.0,44.6512,44.6964,44.6211,44.6437,184100.0
2006-11-21 15:30:00,59.35,59.37,59.34,59.37,62800.0,44.6512,44.6663,44.6437,44.6663,62800.0
2006-11-21 15:40:00,59.37,59.41,59.35,59.36,111900.0,44.6663,44.6964,44.6512,44.6588,111900.0
2006-11-21 15:50:00,59.36,59.47,59.35,59.43,170100.0,44.6588,44.7415,44.6512,44.7114,170100.0
2006-11-22 09:30:00,59.4,59.76,59.35,59.75,373300.0,44.6889,44.9597,44.6512,44.9522,373300.0
2006-11-22 09:40:00,59.76,59.8,59.75,59.77,153400.0,44.9597,44.9898,44.9522,44.9672,153400.0
2006-11-22 09:50:00,59.77,59.77,59.65,59.67,246300.0,44.9672,44.9672,44.8769,44.892,246300.0
2006-11-22 10:00:00,59.66,59.74,59.61,59.63,89300.0,44.8845,44.9447,44.8469,44.8619,89300.0
2006-11-22 10:10:00,59.64,59.67,59.5,59.65,113300.0,44.8694,44.892,44.7641,44.8769,113300.0
2006-11-22 10:20:00,59.65,59.67,59.55,59.56,88900.0,44.8769,44.892,44.8017,44.8092,88900.0
2006-11-22 10:30:00,59.56,59.64,59.56,59.59,83300.0,44.8092,44.8694,44.8092,44.8318,83300.0
2006-11-22 10:40:00,59.59,59.61,59.54,59.54,63700.0,44.8318,44.8469,44.7942,44.7942,63700.0
2006-11-22 10:50:00,59.55,59.55,59.44,59.45,168000.0,44.8017,44.8017,44.719,44.7265,168000.0
2006-11-22 11:00:00,59.45,59.54,59.44,59.52,109500.0,44.7265,44.7942,44.719,44.7791,109500.0
2006-11-22 11:10:00,59.53,59.53,59.5,59.5,69200.0,44.7867,44.7867,44.7641,44.7641,69200.0
2006-11-22 11:20:00,59.51,59.55,59.5,59.55,76100.0,44.7716,44.8017,44.7641,44.8017,76100.0
2006-11-22 11:30:00,59.54,59.55,59.5,59.52,54900.0,44.7942,44.8017,44.7641,44.7791,54900.0
2006-11-22 11:40:00,59.51,59.53,59.51,59.52,49000.0,44.7716,44.7867,44.7716,44.7791,49000.0
2006-11-22 11:50:00,59.52,59.53,59.5,59.51,43800.0,44.7791,44.7867,44.7641,44.7716,43800.0
2006-11-22 12:00:00,59.5,59.52,59.5,59.51,18200.0,44.7641,44.7791,44.7641,44.7716,18200.0
2006-11-22 12:10:00,59.51,59.56,59.51,59.56,64100.0,44.7716,44.8092,44.7716,44.8092,64100.0
2006-11-22 12:20:00,59.55,59.59,59.55,59.59,36200.0,44.8017,44.8318,44.8017,44.8318,36200.0
2006-11-22 12:30:00,59.59,59.6,59.55,59.55,54800.0,44.8318,44.8393,44.8017,44.8017,54800.0
2006-11-22 12:40:00,59.55,59.57,59.55,59.55,120100.0,44.8017,44.8168,44.8017,44.8017,120100.0
2006-11-22 12:50:00,59.56,59.57,59.55,59.56,50600.0,44.8092,44.8168,44.8017,44.8092,50600.0
2006-11-22 13:00:00,59.57,59.57,59.5,59.5,46700.0,44.8168,44.8168,44.7641,44.7641,46700.0
2006-11-22 13:10:00,59.5,59.6,59.5,59.58,171800.0,44.7641,44.8393,44.7641,44.8243,171800.0
2006-11-22 13:20:00,59.58,59.62,59.57,59.62,78200.0,44.8243,44.8544,44.8168,44.8544,78200.0
2006-11-22 13:30:00,59.63,59.7,59.62,59.69,80700.0,44.8619,44.9146,44.8544,44.907,80700.0
2006-11-22 13:40:00,59.69,59.7,59.68,59.7,38100.0,44.907,44.9146,44.8995,44.9146,38100.0
2006-11-22 13:50:00,59.7,59.7,59.6,59.65,84700.0,44.9146,44.9146,44.8393,44.8769,84700.0
2006-11-22 14:00:00,59.66,59.7,59.65,59.7,47800.0,44.8845,44.9146,44.8769,44.9146,47800.0
2006-11-22 14:10:00,59.71,59.72,59.65,59.65,56200.0,44.9221,44.9296,44.8769,44.8769,56200.0
2006-11-22 14:20:00,59.64,59.72,59.64,59.67,49700.0,44.8694,44.9296,44.8694,44.892,49700.0
2006-11-22 14:30:00,59.67,59.72,59.66,59.72,29800.0,44.892,44.9296,44.8845,44.9296,29800.0
2006-11-22 14:40:00,59.72,59.75,59.71,59.75,56400.0,44.9296,44.9522,44.9221,44.9522,56400.0
2006-11-22 14:50:00,59.75,59.75,59.67,59.68,55200.0,44.9522,44.9522,44.892,44.8995,55200.0
2006-11-22 15:00:00,59.69,59.78,59.69,59.78,80000.0,44.907,44.9747,44.907,44.9747,80000.0
2006-11-22 15:10:00,59.78,59.8,59.78,59.78,70400.0,44.9747,44.9898,44.9747,44.9747,70400.0
2006-11-22 15:20:00,59.79,59.85,59.78,59.85,108500.0,44.9823,45.0274,44.9747,45.0274,108500.0
2006-11-22 15:30:00,59.84,59.9,59.82,59.87,148500.0,45.0199,45.065,45.0048,45.0425,148500.0
2006-11-22 15:40:00,59.86,59.87,59.84,59.85,64400.0,45.0349,45.0425,45.0199,45.0274,64400.0
2006-11-22 15:50:00,59.85,59.9,59.84,59.89,182400.0,45.0274,45.065,45.0199,45.0575,182400.0
2006-11-24 09:30:00,59.55,59.77,59.55,59.7,151800.0,44.8017,44.9672,44.8017,44.9146,151800.0
2006-11-24 09:40:00,59.7,59.71,59.65,59.69,113200.0,44.9146,44.9221,44.8769,44.907,113200.0
2006-11-24 09:50:00,59.69,59.7,59.65,59.66,76300.0,44.907,44.9146,44.8769,44.8845,76300.0
2006-11-24 10:00:00,59.66,59.72,59.64,59.7,113300.0,44.8845,44.9296,44.8694,44.9146,113300.0
2006-11-24 10:10:00,59.71,59.74,59.68,59.73,40600.0,44.9221,44.9447,44.8995,44.9371,40600.0
2006-11-24 10:20:00,59.73,59.73,59.65,59.68,78400.0,44.9371,44.9371,44.8769,44.8995,78400.0
2006-11-24 10:30:00,59.69,59.69,59.6,59.61,80800.0,44.907,44.907,44.8393,44.8469,80800.0
2006-11-24 10:40:00,59.6,59.68,59.6,59.68,68600.0,44.8393,44.8995,44.8393,44.8995,68600.0
2006-11-24 10:50:00,59.67,59.73,59.67,59.73,62500.0,44.892,44.9371,44.892,44.9371,62500.0
2006-11-24 11:00:00,59.73,59.74,59.68,59.74,57300.0,44.9371,44.9447,44.8995,44.9447,57300.0
2006-11-24 11:10:00,59.74,59.75,59.72,59.73,36400.0,44.9447,44.9522,44.9296,44.9371,36400.0
2006-11-24 11:20:00,59.73,59.8,59.73,59.77,82000.0,44.9371,44.9898,44.9371,44.9672,82000.0
2006-11-24 11:30:00,59.78,59.8,59.72,59.74,45400.0,44.9747,44.9898,44.9296,44.9447,45400.0
2006-11-24 11:40:00,59.75,59.8,59.72,59.73,45900.0,44.9522,44.9898,44.9296,44.9371,45900.0
2006-11-24 11:50:00,59.72,59.75,59.72,59.74,19400.0,44.9296,44.9522,44.9296,44.9447,19400.0
2006-11-24 12:00:00,59.74,59.8,59.74,59.78,19700.0,44.9447,44.9898,44.9447,44.9747,19700.0
2006-11-24 12:10:00,59.79,59.8,59.74,59.75,25400.0,44.9823,44.9898,44.9447,44.9522,25400.0
2006-11-24 12:20:00,59.75,59.8,59.74,59.77,45800.0,44.9522,44.9898,44.9447,44.9672,45800.0
2006-11-24 12:30:00,59.75,59.82,59.71,59.82,75300.0,44.9522,45.0048,44.9221,45.0048,75300.0
2006-11-24 12:40:00,59.82,59.91,59.81,59.89,127000.0,45.0048,45.0726,44.9973,45.0575,127000.0
2006-11-24 12:50:00,59.89,59.93,59.85,59.85,171800.0,45.0575,45.0876,45.0274,45.0274,171800.0
2006-11-24 13:00:00,59.9,59.9,59.9,59.9,110600.0,45.065,45.065,45.065,45.065,110600.0
2006-11-24 13:10:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 13:20:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 13:30:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 13:40:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 13:50:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:00:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:10:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:20:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:30:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:40:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:50:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:00:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:10:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:20:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:30:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:40:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:50:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-27 09:30:00,59.7,59.9,59.7,59.75,263300.0,44.9146,45.065,44.9146,44.9522,263300.0
2006-11-27 09:40:00,59.73,59.74,59.5,59.51,124900.0,44.9371,44.9447,44.7641,44.7716,124900.0
2006-11-27 09:50:00,59.5,59.51,59.34,59.34,141200.0,44.7641,44.7716,44.6437,44.6437,141200.0
2006-11-27 10:00:00,59.34,59.34,59.24,59.25,220300.0,44.6437,44.6437,44.5685,44.576,220300.0
2006-11-27 10:10:00,59.26,59.26,59.19,59.22,376900.0,44.5835,44.5835,44.5309,44.5534,376900.0
2006-11-27 10:20:00,59.22,59.32,59.21,59.25,175400.0,44.5534,44.6287,44.5459,44.576,175400.0
2006-11-27 10:30:00,59.26,59.29,59.02,59.04,175300.0,44.5835,44.6061,44.403,44.418,175300.0
2006-11-27 10:40:00,59.03,59.07,59.0,59.07,146200.0,44.4105,44.4406,44.3879,44.4406,146200.0
2006-11-27 10:50:00,59.06,59.19,59.06,59.14,103200.0,44.4331,44.5309,44.4331,44.4933,103200.0
2006-11-27 11:00:00,59.14,59.15,59.09,59.12,90300.0,44.4933,44.5008,44.4556,44.4782,90300.0
2006-11-27 11:10:00,59.12,59.13,59.0,59.01,131000.0,44.4782,44.4857,44.3879,44.3954,131000.0
2006-11-27 11:20:00,59.01,59.04,58.84,58.88,173100.0,44.3954,44.418,44.2676,44.2976,173100.0
2006-11-27 11:30:00,58.88,58.9,58.8,58.85,123300.0,44.2976,44.3127,44.2375,44.2751,123300.0
2006-11-27 11:40:00,58.86,58.9,58.81,58.87,146300.0,44.2826,44.3127,44.245,44.2901,146300.0
2006-11-27 11:50:00,58.87,58.88,58.81,58.82,90700.0,44.2901,44.2976,44.245,44.2525,90700.0
2006-11-27 12:00:00,58.83,58.92,58.62,58.75,243200.0,44.26,44.3277,44.102,44.1998,243200.0
2006-11-27 12:10:00,58.76,58.79,58.76,58.78,79800.0,44.2074,44.2299,44.2074,44.2224,79800.0
2006-11-27 12:20:00,58.77,58.87,58.76,58.84,105400.0,44.2149,44.2901,44.2074,44.2676,105400.0
2006-11-27 12:30:00,58.84,58.86,58.78,58.8,109600.0,44.2676,44.2826,44.2224,44.2375,109600.0
2006-11-27 12:40:00,58.81,58.84,58.7,58.8,116700.0,44.245,44.2676,44.1622,44.2375,116700.0
2006-11-27 12:50:00,58.8,58.81,58.76,58.77,52100.0,44.2375,44.245,44.2074,44.2149,52100.0
2006-11-27 13:00:00,58.76,58.78,58.75,58.76,90800.0,44.2074,44.2224,44.1998,44.2074,90800.0
2006-11-27 13:10:00,58.77,58.77,58.68,58.68,159100.0,44.2149,44.2149,44.1472,44.1472,159100.0
2006-11-27 13:20:00,58.68,58.69,58.64,58.69,168100.0,44.1472,44.1547,44.1171,44.1547,168100.0
2006-11-27 13:30:00,58.69,58.74,58.63,58.67,129400.0,44.1547,44.1923,44.1096,44.1397,129400.0
2006-11-27 13:40:00,58.66,58.8,58.66,58.79,144100.0,44.1321,44.2375,44.1321,44.2299,144100.0
2006-11-27 13:50:00,58.79,58.86,58.78,58.86,89100.0,44.2299,44.2826,44.2224,44.2826,89100.0
2006-11-27 14:00:00,58.86,58.97,58.8,58.86,293300.0,44.2826,44.3654,44.2375,44.2826,293300.0
2006-11-27 14:10:00,58.87,58.91,58.86,58.87,121700.0,44.2901,44.3202,44.2826,44.2901,121700.0
2006-11-27 14:20:00,58.87,58.92,58.83,58.86,163700.0,44.2901,44.3277,44.26,44.2826,163700.0
2006-11-27 14:30:00,58.87,58.92,58.85,58.89,81100.0,44.2901,44.3277,44.2751,44.3052,81100.0
2006-11-27 14:40:00,58.88,58.93,58.87,58.91,125300.0,44.2976,44.3353,44.2901,44.3202,125300.0
2006-11-27 14:50:00,58.92,58.92,58.85,58.88,97600.0,44.3277,44.3277,44.2751,44.2976,97600.0
2006-11-27 15:00:00,58.87,58.89,58.85,58.86,80700.0,44.2901,44.3052,44.2751,44.2826,80700.0
2006-11-27 15:10:00,58.85,58.91,58.83,58.84,119400.0,44.2751,44.3202,44.26,44.2676,119400.0
2006-11-27 15:20:00,58.85,58.87,58.83,58.87,66900.0,44.2751,44.2901,44.26,44.2901,66900.0
2006-11-27 15:30:00,58.86,58.91,58.85,58.89,175700.0,44.2826,44.3202,44.2751,44.3052,175700.0
2006-11-27 15:40:00,58.88,58.89,58.83,58.84,215300.0,44.2976,44.3052,44.26,44.2676,215300.0
2006-11-27 15:50:00,58.84,58.89,58.84,58.87,265200.0,44.2676,44.3052,44.2676,44.2901,265200.0
2006-11-28 09:30:00,58.65,58.87,58.51,58.56,262000.0,44.1246,44.2901,44.0193,44.0569,262000.0
2006-11-28 09:40:00,58.55,58.56,58.44,58.46,249500.0,44.0494,44.0569,43.9666,43.9817,249500.0
2006-11-28 09:50:00,58.46,58.62,58.45,58.57,158000.0,43.9817,44.102,43.9741,44.0644,158000.0
2006-11-28 10:00:00,58.57,58.8,58.54,58.77,218300.0,44.0644,44.2375,44.0418,44.2149,218300.0
2006-11-28 10:10:00,58.77,58.78,58.64,58.68,147000.0,44.2149,44.2224,44.1171,44.1472,147000.0
2006-11-28 10:20:00,58.69,58.85,58.59,58.8,178800.0,44.1547,44.2751,44.0795,44.2375,178800.0
2006-11-28 10:30:00,58.8,59.01,58.8,58.99,142800.0,44.2375,44.3954,44.2375,44.3804,142800.0
2006-11-28 10:40:00,58.98,58.99,58.88,58.96,103100.0,44.3729,44.3804,44.2976,44.3578,103100.0
2006-11-28 10:50:00,58.96,58.96,58.9,58.93,95300.0,44.3578,44.3578,44.3127,44.3353,95300.0
2006-11-28 11:00:00,58.94,59.03,58.94,58.97,184900.0,44.3428,44.4105,44.3428,44.3654,184900.0
2006-11-28 11:10:00,58.97,58.98,58.93,58.95,195900.0,44.3654,44.3729,44.3353,44.3503,195900.0
2006-11-28 11:20:00,58.94,58.99,58.91,58.91,234200.0,44.3428,44.3804,44.3202,44.3202,234200.0
2006-11-28 11:30:00,58.91,58.96,58.91,58.94,55900.0,44.3202,44.3578,44.3202,44.3428,55900.0
2006-11-28 11:40:00,58.93,58.98,58.87,58.88,164800.0,44.3353,44.3729,44.2901,44.2976,164800.0
2006-11-28 11:50:00,58.87,58.94,58.87,58.93,50500.0,44.2901,44.3428,44.2901,44.3353,50500.0
2006-11-28 12:00:00,58.93,58.95,58.9,58.93,60000.0,44.3353,44.3503,44.3127,44.3353,60000.0
2006-11-28 12:10:00,58.93,58.95,58.92,58.94,58600.0,44.3353,44.3503,44.3277,44.3428,58600.0
2006-11-28 12:20:00,58.94,58.99,58.93,58.96,171700.0,44.3428,44.3804,44.3353,44.3578,171700.0
2006-11-28 12:30:00,58.96,58.96,58.85,58.87,172100.0,44.3578,44.3578,44.2751,44.2901,172100.0
2006-11-28 12:40:00,58.87,58.88,58.8,58.83,80500.0,44.2901,44.2976,44.2375,44.26,80500.0
2006-11-28 12:50:00,58.82,58.85,58.8,58.82,62900.0,44.2525,44.2751,44.2375,44.2525,62900.0
2006-11-28 13:00:00,58.81,58.95,58.8,58.92,130900.0,44.245,44.3503,44.2375,44.3277,130900.0
2006-11-28 13:10:00,58.92,58.93,58.83,58.85,78800.0,44.3277,44.3353,44.26,44.2751,78800.0
2006-11-28 13:20:00,58.86,58.89,58.82,58.83,59500.0,44.2826,44.3052,44.2525,44.26,59500.0
2006-11-28 13:30:00,58.83,58.9,58.83,58.88,51300.0,44.26,44.3127,44.26,44.2976,51300.0
2006-11-28 13:40:00,58.86,58.9,58.83,58.89,64800.0,44.2826,44.3127,44.26,44.3052,64800.0
2006-11-28 13:50:00,58.87,58.89,58.85,58.86,49300.0,44.2901,44.3052,44.2751,44.2826,49300.0
2006-11-28 14:00:00,58.86,58.87,58.83,58.86,63300.0,44.2826,44.2901,44.26,44.2826,63300.0
2006-11-28 14:10:00,58.87,58.9,58.83,58.83,180100.0,44.2901,44.3127,44.26,44.26,180100.0
2006-11-28 14:20:00,58.83,58.9,58.8,58.82,116700.0,44.26,44.3127,44.2375,44.2525,116700.0
2006-11-28 14:30:00,58.83,58.86,58.8,58.81,98400.0,44.26,44.2826,44.2375,44.245,98400.0
2006-11-28 14:40:00,58.8,58.83,58.78,58.79,115800.0,44.2375,44.26,44.2224,44.2299,115800.0
2006-11-28 14:50:00,58.8,58.84,58.78,58.8,123300.0,44.2375,44.2676,44.2224,44.2375,123300.0
2006-11-28 15:00:00,58.8,58.82,58.75,58.76,53700.0,44.2375,44.2525,44.1998,44.2074,53700.0
2006-11-28 15:10:00,58.77,58.85,58.76,58.84,176900.0,44.2149,44.2751,44.2074,44.2676,176900.0
2006-11-28 15:20:00,58.84,58.86,58.8,58.83,168400.0,44.2676,44.2826,44.2375,44.26,168400.0
2006-11-28 15:30:00,58.83,58.9,58.83,58.89,131800.0,44.26,44.3127,44.26,44.3052,131800.0
2006-11-28 15:40:00,58.89,58.93,58.87,58.9,165000.0,44.3052,44.3353,44.2901,44.3127,165000.0
2006-11-28 15:50:00,58.9,58.92,58.86,58.92,133600.0,44.3127,44.3277,44.2826,44.3277,133600.0
2006-11-29 09:30:00,58.95,59.08,58.8,58.88,188100.0,44.3503,44.4481,44.2375,44.2976,188100.0
2006-11-29 09:40:00,58.88,59.0,58.82,58.99,158400.0,44.2976,44.3879,44.2525,44.3804,158400.0
2006-11-29 09:50:00,58.98,58.99,58.91,58.95,101200.0,44.3729,44.3804,44.3202,44.3503,101200.0
2006-11-29 10:00:00,58.95,59.07,58.89,58.98,182800.0,44.3503,44.4406,44.3052,44.3729,182800.0
2006-11-29 10:10:00,59.0,59.05,58.94,58.96,131700.0,44.3879,44.4255,44.3428,44.3578,131700.0
2006-11-29 10:20:00,58.96,58.97,58.9,58.93,52400.0,44.3578,44.3654,44.3127,44.3353,52400.0
2006-11-29 10:30:00,58.93,58.94,58.82,58.83,83300.0,44.3353,44.3428,44.2525,44.26,83300.0
2006-11-29 10:40:00,58.84,58.86,58.82,58.84,34400.0,44.2676,44.2826,44.2525,44.2676,34400.0
2006-11-29 10:50:00,58.83,58.84,58.72,58.74,74100.0,44.26,44.2676,44.1773,44.1923,74100.0
2006-11-29 11:00:00,58.75,58.97,58.75,58.95,92800.0,44.1998,44.3654,44.1998,44.3503,92800.0
2006-11-29 11:10:00,58.95,59.02,58.94,59.01,75500.0,44.3503,44.403,44.3428,44.3954,75500.0
2006-11-29 11:20:00,59.02,59.02,59.0,59.01,56400.0,44.403,44.403,44.3879,44.3954,56400.0
2006-11-29 11:30:00,59.01,59.02,58.95,58.95,38100.0,44.3954,44.403,44.3503,44.3503,38100.0
2006-11-29 11:40:00,58.95,58.96,58.88,58.9,37400.0,44.3503,44.3578,44.2976,44.3127,37400.0
2006-11-29 11:50:00,58.89,58.92,58.86,58.86,27800.0,44.3052,44.3277,44.2826,44.2826,27800.0
2006-11-29 12:00:00,58.87,58.87,58.85,58.85,109700.0,44.2901,44.2901,44.2751,44.2751,109700.0
2006-11-29 12:10:00,58.85,58.88,58.84,58.85,32700.0,44.2751,44.2976,44.2676,44.2751,32700.0
2006-11-29 12:20:00,58.85,58.86,58.73,58.74,81400.0,44.2751,44.2826,44.1848,44.1923,81400.0
2006-11-29 12:30:00,58.74,58.82,58.72,58.81,53800.0,44.1923,44.2525,44.1773,44.245,53800.0
2006-11-29 12:40:00,58.81,58.82,58.74,58.75,58200.0,44.245,44.2525,44.1923,44.1998,58200.0
2006-11-29 12:50:00,58.76,58.79,58.74,58.77,52600.0,44.2074,44.2299,44.1923,44.2149,52600.0
2006-11-29 13:00:00,58.77,58.78,58.76,58.76,42100.0,44.2149,44.2224,44.2074,44.2074,42100.0
2006-11-29 13:10:00,58.76,58.77,58.76,58.76,90000.0,44.2074,44.2149,44.2074,44.2074,90000.0
2006-11-29 13:20:00,58.76,58.76,58.73,58.73,111600.0,44.2074,44.2074,44.1848,44.1848,111600.0
2006-11-29 13:30:00,58.73,58.73,58.66,58.68,143400.0,44.1848,44.1848,44.1321,44.1472,143400.0
2006-11-29 13:40:00,58.68,58.73,58.68,58.68,188700.0,44.1472,44.1848,44.1472,44.1472,188700.0
2006-11-29 13:50:00,58.69,58.69,58.58,58.59,240500.0,44.1547,44.1547,44.0719,44.0795,240500.0
2006-11-29 14:00:00,58.59,58.63,58.56,58.56,181800.0,44.0795,44.1096,44.0569,44.0569,181800.0
2006-11-29 14:10:00,58.57,58.6,58.51,58.52,81800.0,44.0644,44.087,44.0193,44.0268,81800.0
2006-11-29 14:20:00,58.53,58.56,58.5,58.51,130600.0,44.0343,44.0569,44.0118,44.0193,130600.0
2006-11-29 14:30:00,58.52,58.72,58.5,58.65,219300.0,44.0268,44.1773,44.0118,44.1246,219300.0
2006-11-29 14:40:00,58.64,58.65,58.61,58.63,63100.0,44.1171,44.1246,44.0945,44.1096,63100.0
2006-11-29 14:50:00,58.63,58.67,58.6,58.67,175600.0,44.1096,44.1397,44.087,44.1397,175600.0
2006-11-29 15:00:00,58.67,58.74,58.65,58.71,98300.0,44.1397,44.1923,44.1246,44.1697,98300.0
2006-11-29 15:10:00,58.72,58.75,58.65,58.65,180000.0,44.1773,44.1998,44.1246,44.1246,180000.0
2006-11-29 15:20:00,58.66,58.7,58.63,58.68,103000.0,44.1321,44.1622,44.1096,44.1472,103000.0
2006-11-29 15:30:00,58.69,58.79,58.68,58.78,207900.0,44.1547,44.2299,44.1472,44.2224,207900.0
2006-11-29 15:40:00,58.8,58.8,58.75,58.8,110900.0,44.2375,44.2375,44.1998,44.2375,110900.0
2006-11-29 15:50:00,58.79,58.81,58.76,58.77,130500.0,44.2299,44.245,44.2074,44.2149,130500.0
2006-11-30 09:30:00,58.77,59.0,58.71,58.72,89600.0,44.2149,44.3879,44.1697,44.1773,89600.0
2006-11-30 09:40:00,58.73,58.88,58.7,58.83,66700.0,44.1848,44.2976,44.1622,44.26,66700.0
2006-11-30 09:50:00,58.83,58.85,58.75,58.81,143500.0,44.26,44.2751,44.1998,44.245,143500.0
2006-11-30 10:00:00,58.8,58.81,58.56,58.7,202100.0,44.2375,44.245,44.0569,44.1622,202100.0
2006-11-30 10:10:00,58.7,58.79,58.68,58.74,142700.0,44.1622,44.2299,44.1472,44.1923,142700.0
2006-11-30 10:20:00,58.74,58.79,58.61,58.62,157700.0,44.1923,44.2299,44.0945,44.102,157700.0
2006-11-30 10:30:00,58.62,58.65,58.57,58.62,133000.0,44.102,44.1246,44.0644,44.102,133000.0
2006-11-30 10:40:00,58.63,58.68,58.58,58.58,106100.0,44.1096,44.1472,44.0719,44.0719,106100.0
2006-11-30 10:50:00,58.59,58.61,58.51,58.51,70200.0,44.0795,44.0945,44.0193,44.0193,70200.0
2006-11-30 11:00:00,58.51,58.56,58.5,58.51,111400.0,44.0193,44.0569,44.0118,44.0193,111400.0
2006-11-30 11:10:00,58.52,58.53,58.4,58.4,109400.0,44.0268,44.0343,43.9365,43.9365,109400.0
2006-11-30 11:20:00,58.41,58.41,58.3,58.31,188800.0,43.944,43.944,43.8613,43.8688,188800.0
2006-11-30 11:30:00,58.31,58.32,58.23,58.27,132600.0,43.8688,43.8763,43.8086,43.8387,132600.0
2006-11-30 11:40:00,58.28,58.32,58.21,58.31,178600.0,43.8462,43.8763,43.7936,43.8688,178600.0
2006-11-30 11:50:00,58.32,58.44,58.32,58.4,104200.0,43.8763,43.9666,43.8763,43.9365,104200.0
2006-11-30 12:00:00,58.41,58.44,58.35,58.38,46600.0,43.944,43.9666,43.8989,43.9215,46600.0
2006-11-30 12:10:00,58.38,58.47,58.38,58.47,75300.0,43.9215,43.9892,43.9215,43.9892,75300.0
2006-11-30 12:20:00,58.46,58.51,58.46,58.51,26800.0,43.9817,44.0193,43.9817,44.0193,26800.0
2006-11-30 12:30:00,58.51,58.55,58.5,58.5,78700.0,44.0193,44.0494,44.0118,44.0118,78700.0
2006-11-30 12:40:00,58.51,58.52,58.5,58.51,53100.0,44.0193,44.0268,44.0118,44.0193,53100.0
2006-11-30 12:50:00,58.52,58.55,58.5,58.52,47700.0,44.0268,44.0494,44.0118,44.0268,47700.0
2006-11-30 13:00:00,58.52,58.55,58.52,58.55,95600.0,44.0268,44.0494,44.0268,44.0494,95600.0
2006-11-30 13:10:00,58.55,58.67,58.54,58.65,100200.0,44.0494,44.1397,44.0418,44.1246,100200.0
2006-11-30 13:20:00,58.65,58.78,58.62,58.78,109100.0,44.1246,44.2224,44.102,44.2224,109100.0
2006-11-30 13:30:00,58.78,58.8,58.56,58.63,125200.0,44.2224,44.2375,44.0569,44.1096,125200.0
2006-11-30 13:40:00,58.63,58.67,58.6,58.61,110100.0,44.1096,44.1397,44.087,44.0945,110100.0
2006-11-30 13:50:00,58.62,58.7,58.6,58.6,60400.0,44.102,44.1622,44.087,44.087,60400.0
2006-11-30 14:00:00,58.6,58.65,58.59,58.64,63900.0,44.087,44.1246,44.0795,44.1171,63900.0
2006-11-30 14:10:00,58.65,58.66,58.58,58.62,71700.0,44.1246,44.1321,44.0719,44.102,71700.0
2006-11-30 14:20:00,58.62,58.7,58.57,58.69,112100.0,44.102,44.1622,44.0644,44.1547,112100.0
2006-11-30 14:30:00,58.7,58.82,58.64,58.8,182400.0,44.1622,44.2525,44.1171,44.2375,182400.0
2006-11-30 14:40:00,58.81,58.94,58.8,58.88,103000.0,44.245,44.3428,44.2375,44.2976,103000.0
2006-11-30 14:50:00,58.88,58.9,58.85,58.9,84300.0,44.2976,44.3127,44.2751,44.3127,84300.0
2006-11-30 15:00:00,58.91,58.94,58.88,58.92,74000.0,44.3202,44.3428,44.2976,44.3277,74000.0
2006-11-30 15:10:00,58.93,58.98,58.93,58.96,59800.0,44.3353,44.3729,44.3353,44.3578,59800.0
2006-11-30 15:20:00,58.96,58.99,58.95,58.99,114400.0,44.3578,44.3804,44.3503,44.3804,114400.0
2006-11-30 15:30:00,58.99,59.03,58.9,58.93,110000.0,44.3804,44.4105,44.3127,44.3353,110000.0
2006-11-30 15:40:00,58.93,58.93,58.72,58.77,164400.0,44.3353,44.3353,44.1773,44.2149,164400.0
2006-11-30 15:50:00,58.77,58.84,58.73,58.73,224500.0,44.2149,44.2676,44.1848,44.1848,224500.0
2006-12-01 09:30:00,58.8,58.87,58.72,58.75,105500.0,44.2375,44.2901,44.1773,44.1998,105500.0
2006-12-01 09:40:00,58.75,58.8,58.7,58.78,74800.0,44.1998,44.2375,44.1622,44.2224,74800.0
2006-12-01 09:50:00,58.78,58.8,58.72,58.72,62000.0,44.2224,44.2375,44.1773,44.1773,62000.0
2006-12-01 10:00:00,58.72,58.73,58.51,58.53,193500.0,44.1773,44.1848,44.0193,44.0343,193500.0
2006-12-01 10:10:00,58.53,58.67,58.51,58.65,121000.0,44.0343,44.1397,44.0193,44.1246,121000.0
2006-12-01 10:20:00,58.66,58.67,58.43,58.51,161200.0,44.1321,44.1397,43.9591,44.0193,161200.0
2006-12-01 10:30:00,58.5,58.5,58.39,58.4,173200.0,44.0118,44.0118,43.929,43.9365,173200.0
2006-12-01 10:40:00,58.4,58.41,58.38,58.38,155900.0,43.9365,43.944,43.9215,43.9215,155900.0
2006-12-01 10:50:00,58.37,58.39,58.34,58.39,156500.0,43.914,43.929,43.8914,43.929,156500.0
2006-12-01 11:00:00,58.38,58.49,58.37,58.45,86400.0,43.9215,44.0042,43.914,43.9741,86400.0
2006-12-01 11:10:00,58.46,58.48,58.44,58.47,37300.0,43.9817,43.9967,43.9666,43.9892,37300.0
2006-12-01 11:20:00,58.47,58.48,58.41,58.42,49800.0,43.9892,43.9967,43.944,43.9516,49800.0
2006-12-01 11:30:00,58.42,58.43,58.4,58.42,51000.0,43.9516,43.9591,43.9365,43.9516,51000.0
2006-12-01 11:40:00,58.43,58.5,58.41,58.47,84300.0,43.9591,44.0118,43.944,43.9892,84300.0
2006-12-01 11:50:00,58.48,58.58,58.42,58.46,131900.0,43.9967,44.0719,43.9516,43.9817,131900.0
2006-12-01 12:00:00,58.46,58.48,58.4,58.42,80300.0,43.9817,43.9967,43.9365,43.9516,80300.0
2006-12-01 12:10:00,58.43,58.46,58.42,58.46,49200.0,43.9591,43.9817,43.9516,43.9817,49200.0
2006-12-01 12:20:00,58.46,58.5,58.45,58.46,50900.0,43.9817,44.0118,43.9741,43.9817,50900.0
2006-12-01 12:30:00,58.46,58.51,58.45,58.47,48200.0,43.9817,44.0193,43.9741,43.9892,48200.0
2006-12-01 12:40:00,58.47,58.55,58.46,58.52,25900.0,43.9892,44.0494,43.9817,44.0268,25900.0
2006-12-01 12:50:00,58.51,58.51,58.4,58.41,38800.0,44.0193,44.0193,43.9365,43.944,38800.0
2006-12-01 13:00:00,58.41,58.41,58.35,58.35,149500.0,43.944,43.944,43.8989,43.8989,149500.0
2006-12-01 13:10:00,58.37,58.49,58.35,58.48,32200.0,43.914,44.0042,43.8989,43.9967,32200.0
2006-12-01 13:20:00,58.48,58.48,58.35,58.35,53200.0,43.9967,43.9967,43.8989,43.8989,53200.0
2006-12-01 13:30:00,58.35,58.41,58.35,58.36,52200.0,43.8989,43.944,43.8989,43.9064,52200.0
2006-12-01 13:40:00,58.36,58.39,58.32,58.33,112200.0,43.9064,43.929,43.8763,43.8839,112200.0
2006-12-01 13:50:00,58.34,58.36,58.31,58.33,165300.0,43.8914,43.9064,43.8688,43.8839,165300.0
2006-12-01 14:00:00,58.34,58.34,58.24,58.29,183700.0,43.8914,43.8914,43.8161,43.8538,183700.0
2006-12-01 14:10:00,58.3,58.3,58.2,58.21,111400.0,43.8613,43.8613,43.7861,43.7936,111400.0
2006-12-01 14:20:00,58.21,58.24,58.15,58.22,168000.0,43.7936,43.8161,43.7484,43.8011,168000.0
2006-12-01 14:30:00,58.22,58.25,58.15,58.2,155000.0,43.8011,43.8237,43.7484,43.7861,155000.0
2006-12-01 14:40:00,58.2,58.2,58.04,58.06,116200.0,43.7861,43.7861,43.6657,43.6807,116200.0
2006-12-01 14:50:00,58.07,58.09,58.0,58.05,138200.0,43.6883,43.7033,43.6356,43.6732,138200.0
2006-12-01 15:00:00,58.05,58.24,58.05,58.23,121000.0,43.6732,43.8161,43.6732,43.8086,121000.0
2006-12-01 15:10:00,58.23,58.23,58.13,58.2,75900.0,43.8086,43.8086,43.7334,43.7861,75900.0
2006-12-01 15:20:00,58.21,58.29,58.19,58.29,82200.0,43.7936,43.8538,43.7785,43.8538,82200.0
2006-12-01 15:30:00,58.29,58.29,58.24,58.28,148100.0,43.8538,43.8538,43.8161,43.8462,148100.0
2006-12-01 15:40:00,58.29,58.52,58.29,58.5,246100.0,43.8538,44.0268,43.8538,44.0118,246100.0
2006-12-01 15:50:00,58.5,58.57,58.42,58.56,252400.0,44.0118,44.0644,43.9516,44.0569,252400.0
2006-12-04 09:30:00,58.8,59.01,58.7,58.98,231700.0,44.2375,44.3954,44.1622,44.3729,231700.0
2006-12-04 09:40:00,58.97,59.15,58.93,59.09,190900.0,44.3654,44.5008,44.3353,44.4556,190900.0
2006-12-04 09:50:00,59.08,59.26,59.08,59.17,87000.0,44.4481,44.5835,44.4481,44.5158,87000.0
2006-12-04 10:00:00,59.17,59.23,59.13,59.21,136700.0,44.5158,44.561,44.4857,44.5459,136700.0
2006-12-04 10:10:00,59.19,59.35,59.18,59.31,53600.0,44.5309,44.6512,44.5233,44.6211,53600.0
2006-12-04 10:20:00,59.31,59.34,59.31,59.33,39600.0,44.6211,44.6437,44.6211,44.6362,39600.0
2006-12-04 10:30:00,59.33,59.34,59.24,59.25,43600.0,44.6362,44.6437,44.5685,44.576,43600.0
2006-12-04 10:40:00,59.24,59.37,59.24,59.37,152000.0,44.5685,44.6663,44.5685,44.6663,152000.0
2006-12-04 10:50:00,59.37,59.46,59.36,59.38,96700.0,44.6663,44.734,44.6588,44.6738,96700.0
2006-12-04 11:00:00,59.38,59.5,59.36,59.49,57300.0,44.6738,44.7641,44.6588,44.7566,57300.0
2006-12-04 11:10:00,59.49,59.67,59.49,59.65,187300.0,44.7566,44.892,44.7566,44.8769,187300.0
2006-12-04 11:20:00,59.66,59.67,59.57,59.62,87800.0,44.8845,44.892,44.8168,44.8544,87800.0
2006-12-04 11:30:00,59.63,59.68,59.59,59.68,149100.0,44.8619,44.8995,44.8318,44.8995,149100.0
2006-12-04 11:40:00,59.66,59.67,59.6,59.61,125400.0,44.8845,44.892,44.8393,44.8469,125400.0
2006-12-04 11:50:00,59.61,59.71,59.6,59.7,91200.0,44.8469,44.9221,44.8393,44.9146,91200.0
2006-12-04 12:00:00,59.7,59.79,59.69,59.79,93400.0,44.9146,44.9823,44.907,44.9823,93400.0
2006-12-04 12:10:00,59.79,59.86,59.79,59.86,99300.0,44.9823,45.0349,44.9823,45.0349,99300.0
2006-12-04 12:20:00,59.86,59.95,59.83,59.83,146500.0,45.0349,45.1026,45.0124,45.0124,146500.0
2006-12-04 12:30:00,59.83,59.9,59.82,59.9,70800.0,45.0124,45.065,45.0048,45.065,70800.0
2006-12-04 12:40:00,59.9,59.9,59.81,59.85,62300.0,45.065,45.065,44.9973,45.0274,62300.0
2006-12-04 12:50:00,59.84,59.85,59.83,59.85,35900.0,45.0199,45.0274,45.0124,45.0274,35900.0
2006-12-04 13:00:00,59.85,59.88,59.8,59.84,198800.0,45.0274,45.05,44.9898,45.0199,198800.0
2006-12-04 13:10:00,59.85,59.85,59.78,59.78,70500.0,45.0274,45.0274,44.9747,44.9747,70500.0
2006-12-04 13:20:00,59.78,59.78,59.74,59.76,132600.0,44.9747,44.9747,44.9447,44.9597,132600.0
2006-12-04 13:30:00,59.76,59.85,59.75,59.83,123000.0,44.9597,45.0274,44.9522,45.0124,123000.0
2006-12-04 13:40:00,59.83,59.9,59.83,59.89,160000.0,45.0124,45.065,45.0124,45.0575,160000.0
2006-12-04 13:50:00,59.9,59.9,59.88,59.89,20400.0,45.065,45.065,45.05,45.0575,20400.0
2006-12-04 14:00:00,59.88,59.9,59.87,59.88,137700.0,45.05,45.065,45.0425,45.05,137700.0
2006-12-04 14:10:00,59.89,59.9,59.88,59.89,68000.0,45.0575,45.065,45.05,45.0575,68000.0
2006-12-04 14:20:00,59.89,59.9,59.87,59.88,42500.0,45.0575,45.065,45.0425,45.05,42500.0
2006-12-04 14:30:00,59.88,59.91,59.87,59.9,58400.0,45.05,45.0726,45.0425,45.065,58400.0
2006-12-04 14:40:00,59.9,59.94,59.9,59.93,100700.0,45.065,45.0951,45.065,45.0876,100700.0
2006-12-04 14:50:00,59.93,59.98,59.9,59.98,130400.0,45.0876,45.1252,45.065,45.1252,130400.0
2006-12-04 15:00:00,59.97,59.98,59.82,59.83,120000.0,45.1177,45.1252,45.0048,45.0124,120000.0
2006-12-04 15:10:00,59.83,59.83,59.8,59.81,93400.0,45.0124,45.0124,44.9898,44.9973,93400.0
2006-12-04 15:20:00,59.8,59.88,59.8,59.88,118400.0,44.9898,45.05,44.9898,45.05,118400.0
2006-12-04 15:30:00,59.88,59.9,59.88,59.9,222000.0,45.05,45.065,45.05,45.065,222000.0
2006-12-04 15:40:00,59.9,59.93,59.81,59.81,267900.0,45.065,45.0876,44.9973,44.9973,267900.0
2006-12-04 15:50:00,59.81,59.9,59.8,59.89,358300.0,44.9973,45.065,44.9898,45.0575,358300.0
2006-12-05 09:30:00,59.42,59.67,59.35,59.46,374100.0,44.7039,44.892,44.6512,44.734,374100.0
2006-12-05 09:40:00,59.45,59.63,59.42,59.59,273800.0,44.7265,44.8619,44.7039,44.8318,273800.0
2006-12-05 09:50:00,59.59,59.59,59.28,59.4,150000.0,44.8318,44.8318,44.5986,44.6889,150000.0
2006-12-05 10:00:00,59.4,59.72,59.4,59.55,254100.0,44.6889,44.9296,44.6889,44.8017,254100.0
2006-12-05 10:10:00,59.55,59.65,59.5,59.58,94000.0,44.8017,44.8769,44.7641,44.8243,94000.0
2006-12-05 10:20:00,59.58,59.59,59.47,59.5,135300.0,44.8243,44.8318,44.7415,44.7641,135300.0
2006-12-05 10:30:00,59.5,59.51,59.35,59.46,113000.0,44.7641,44.7716,44.6512,44.734,113000.0
2006-12-05 10:40:00,59.47,59.5,59.43,59.48,81600.0,44.7415,44.7641,44.7114,44.749,81600.0
2006-12-05 10:50:00,59.48,59.62,59.48,59.62,51800.0,44.749,44.8544,44.749,44.8544,51800.0
2006-12-05 11:00:00,59.63,59.65,59.53,59.54,72700.0,44.8619,44.8769,44.7867,44.7942,72700.0
2006-12-05 11:10:00,59.54,59.64,59.52,59.64,59100.0,44.7942,44.8694,44.7791,44.8694,59100.0
2006-12-05 11:20:00,59.64,59.72,59.59,59.71,72300.0,44.8694,44.9296,44.8318,44.9221,72300.0
2006-12-05 11:30:00,59.72,59.79,59.71,59.78,110700.0,44.9296,44.9823,44.9221,44.9747,110700.0
2006-12-05 11:40:00,59.77,59.85,59.77,59.81,71800.0,44.9672,45.0274,44.9672,44.9973,71800.0
2006-12-05 11:50:00,59.8,59.88,59.8,59.86,94600.0,44.9898,45.05,44.9898,45.0349,94600.0
2006-12-05 12:00:00,59.86,59.87,59.66,59.67,69700.0,45.0349,45.0425,44.8845,44.892,69700.0
2006-12-05 12:10:00,59.67,59.73,59.65,59.71,52600.0,44.892,44.9371,44.8769,44.9221,52600.0
2006-12-05 12:20:00,59.72,59.73,59.69,59.69,30500.0,44.9296,44.9371,44.907,44.907,30500.0
2006-12-05 12:30:00,59.68,59.78,59.68,59.75,88800.0,44.8995,44.9747,44.8995,44.9522,88800.0
2006-12-05 12:40:00,59.75,59.78,59.71,59.73,34600.0,44.9522,44.9747,44.9221,44.9371,34600.0
2006-12-05 12:50:00,59.73,59.8,59.71,59.79,59500.0,44.9371,44.9898,44.9221,44.9823,59500.0
2006-12-05 13:00:00,59.79,59.84,59.76,59.8,53200.0,44.9823,45.0199,44.9597,44.9898,53200.0
2006-12-05 13:10:00,59.81,59.83,59.8,59.81,17500.0,44.9973,45.0124,44.9898,44.9973,17500.0
2006-12-05 13:20:00,59.8,59.89,59.76,59.89,79700.0,44.9898,45.0575,44.9597,45.0575,79700.0
2006-12-05 13:30:00,59.89,59.98,59.87,59.9,115300.0,45.0575,45.1252,45.0425,45.065,115300.0
2006-12-05 13:40:00,59.9,59.94,59.9,59.91,62100.0,45.065,45.0951,45.065,45.0726,62100.0
2006-12-05 13:50:00,59.92,59.92,59.88,59.9,70400.0,45.0801,45.0801,45.05,45.065,70400.0
2006-12-05 14:00:00,59.9,59.91,59.87,59.91,73600.0,45.065,45.0726,45.0425,45.0726,73600.0
2006-12-05 14:10:00,59.91,59.96,59.9,59.91,68800.0,45.0726,45.1102,45.065,45.0726,68800.0
2006-12-05 14:20:00,59.91,59.94,59.8,59.82,135200.0,45.0726,45.0951,44.9898,45.0048,135200.0
2006-12-05 14:30:00,59.81,59.85,59.8,59.8,118900.0,44.9973,45.0274,44.9898,44.9898,118900.0
2006-12-05 14:40:00,59.8,59.85,59.75,59.76,91500.0,44.9898,45.0274,44.9522,44.9597,91500.0
2006-12-05 14:50:00,59.76,59.83,59.75,59.8,79200.0,44.9597,45.0124,44.9522,44.9898,79200.0
2006-12-05 15:00:00,59.81,59.84,59.79,59.8,46100.0,44.9973,45.0199,44.9823,44.9898,46100.0
2006-12-05 15:10:00,59.81,59.9,59.8,59.83,108000.0,44.9973,45.065,44.9898,45.0124,108000.0
2006-12-05 15:20:00,59.84,59.84,59.76,59.8,71300.0,45.0199,45.0199,44.9597,44.9898,71300.0
2006-12-05 15:30:00,59.81,59.84,59.75,59.84,173200.0,44.9973,45.0199,44.9522,45.0199,173200.0
2006-12-05 15:40:00,59.83,59.91,59.82,59.91,154000.0,45.0124,45.0726,45.0048,45.0726,154000.0
2006-12-05 15:50:00,59.9,59.92,59.85,59.92,291800.0,45.065,45.0801,45.0274,45.0801,291800.0
2006-12-06 09:30:00,59.85,59.92,59.8,59.86,212500.0,45.0274,45.0801,44.9898,45.0349,212500.0
2006-12-06 09:40:00,59.85,59.87,59.77,59.83,134500.0,45.0274,45.0425,44.9672,45.0124,134500.0
2006-12-06 09:50:00,59.84,59.85,59.7,59.73,165200.0,45.0199,45.0274,44.9146,44.9371,165200.0
2006-12-06 10:00:00,59.73,59.74,59.61,59.62,126100.0,44.9371,44.9447,44.8469,44.8544,126100.0
2006-12-06 10:10:00,59.64,59.65,59.59,59.61,75600.0,44.8694,44.8769,44.8318,44.8469,75600.0
2006-12-06 10:20:00,59.61,59.7,59.59,59.62,138000.0,44.8469,44.9146,44.8318,44.8544,138000.0
2006-12-06 10:30:00,59.62,59.62,59.26,59.55,327200.0,44.8544,44.8544,44.5835,44.8017,327200.0
2006-12-06 10:40:00,59.56,59.66,59.53,59.65,48400.0,44.8092,44.8845,44.7867,44.8769,48400.0
2006-12-06 10:50:00,59.65,59.66,59.56,59.58,56900.0,44.8769,44.8845,44.8092,44.8243,56900.0
2006-12-06 11:00:00,59.58,59.65,59.55,59.63,46100.0,44.8243,44.8769,44.8017,44.8619,46100.0
2006-12-06 11:10:00,59.64,59.67,59.59,59.66,48700.0,44.8694,44.892,44.8318,44.8845,48700.0
2006-12-06 11:20:00,59.67,59.68,59.61,59.64,56000.0,44.892,44.8995,44.8469,44.8694,56000.0
2006-12-06 11:30:00,59.63,59.63,59.52,59.54,44100.0,44.8619,44.8619,44.7791,44.7942,44100.0
2006-12-06 11:40:00,59.54,59.58,59.52,59.57,55400.0,44.7942,44.8243,44.7791,44.8168,55400.0
2006-12-06 11:50:00,59.58,59.62,59.55,59.55,30400.0,44.8243,44.8544,44.8017,44.8017,30400.0
2006-12-06 12:00:00,59.56,59.57,59.51,59.56,75700.0,44.8092,44.8168,44.7716,44.8092,75700.0
2006-12-06 12:10:00,59.54,59.59,59.51,59.58,38100.0,44.7942,44.8318,44.7716,44.8243,38100.0
2006-12-06 12:20:00,59.59,59.61,59.59,59.59,28900.0,44.8318,44.8469,44.8318,44.8318,28900.0
2006-12-06 12:30:00,59.59,59.63,59.57,59.62,27400.0,44.8318,44.8619,44.8168,44.8544,27400.0
2006-12-06 12:40:00,59.61,59.64,59.6,59.64,20500.0,44.8469,44.8694,44.8393,44.8694,20500.0
2006-12-06 12:50:00,59.64,59.71,59.64,59.69,30600.0,44.8694,44.9221,44.8694,44.907,30600.0
2006-12-06 13:00:00,59.69,59.74,59.69,59.7,40000.0,44.907,44.9447,44.907,44.9146,40000.0
2006-12-06 13:10:00,59.7,59.7,59.66,59.67,17500.0,44.9146,44.9146,44.8845,44.892,17500.0
2006-12-06 13:20:00,59.67,59.72,59.65,59.65,33700.0,44.892,44.9296,44.8769,44.8769,33700.0
2006-12-06 13:30:00,59.65,59.73,59.65,59.67,31700.0,44.8769,44.9371,44.8769,44.892,31700.0
2006-12-06 13:40:00,59.67,59.69,59.65,59.68,43600.0,44.892,44.907,44.8769,44.8995,43600.0
2006-12-06 13:50:00,59.68,59.75,59.68,59.74,31400.0,44.8995,44.9522,44.8995,44.9447,31400.0
2006-12-06 14:00:00,59.74,59.75,59.72,59.74,51200.0,44.9447,44.9522,44.9296,44.9447,51200.0
2006-12-06 14:10:00,59.73,59.8,59.7,59.79,105400.0,44.9371,44.9898,44.9146,44.9823,105400.0
2006-12-06 14:20:00,59.79,59.82,59.78,59.81,59400.0,44.9823,45.0048,44.9747,44.9973,59400.0
2006-12-06 14:30:00,59.81,59.81,59.73,59.73,74300.0,44.9973,44.9973,44.9371,44.9371,74300.0
2006-12-06 14:40:00,59.74,59.76,59.72,59.75,21900.0,44.9447,44.9597,44.9296,44.9522,21900.0
2006-12-06 14:50:00,59.75,59.77,59.75,59.76,19800.0,44.9522,44.9672,44.9522,44.9597,19800.0
2006-12-06 15:00:00,59.76,59.77,59.73,59.76,26400.0,44.9597,44.9672,44.9371,44.9597,26400.0
2006-12-06 15:10:00,59.75,59.76,59.71,59.72,30700.0,44.9522,44.9597,44.9221,44.9296,30700.0
2006-12-06 15:20:00,59.71,59.76,59.69,59.75,34600.0,44.9221,44.9597,44.907,44.9522,34600.0
2006-12-06 15:30:00,59.74,59.74,59.66,59.71,76000.0,44.9447,44.9447,44.8845,44.9221,76000.0
2006-12-06 15:40:00,59.71,59.74,59.67,59.68,26800.0,44.9221,44.9447,44.892,44.8995,26800.0
2006-12-06 15:50:00,59.67,59.74,59.64,59.71,122500.0,44.892,44.9447,44.8694,44.9221,122500.0
2006-12-07 09:30:00,59.8,59.98,59.61,59.95,173900.0,44.9898,45.1252,44.8469,45.1026,173900.0
2006-12-07 09:40:00,59.96,59.98,59.88,59.89,109300.0,45.1102,45.1252,45.05,45.0575,109300.0
2006-12-07 09:50:00,59.9,59.97,59.85,59.85,124900.0,45.065,45.1177,45.0274,45.0274,124900.0
2006-12-07 10:00:00,59.86,59.98,59.85,59.95,95400.0,45.0349,45.1252,45.0274,45.1026,95400.0
2006-12-07 10:10:00,59.96,60.05,59.93,59.99,546900.0,45.1102,45.1779,45.0876,45.1327,546900.0
2006-12-07 10:20:00,59.98,60.0,59.95,59.96,241800.0,45.1252,45.1403,45.1026,45.1102,241800.0
2006-12-07 10:30:00,59.95,59.96,59.85,59.91,148400.0,45.1026,45.1102,45.0274,45.0726,148400.0
2006-12-07 10:40:00,59.92,59.95,59.63,59.67,277600.0,45.0801,45.1026,44.8619,44.892,277600.0
2006-12-07 10:50:00,59.67,59.7,59.5,59.64,191900.0,44.892,44.9146,44.7641,44.8694,191900.0
2006-12-07 11:00:00,59.64,59.68,59.61,59.66,87300.0,44.8694,44.8995,44.8469,44.8845,87300.0
2006-12-07 11:10:00,59.66,59.72,59.61,59.61,100600.0,44.8845,44.9296,44.8469,44.8469,100600.0
2006-12-07 11:20:00,59.62,59.7,59.61,59.68,52900.0,44.8544,44.9146,44.8469,44.8995,52900.0
2006-12-07 11:30:00,59.69,59.79,59.68,59.73,35000.0,44.907,44.9823,44.8995,44.9371,35000.0
2006-12-07 11:40:00,59.72,59.73,59.68,59.72,31000.0,44.9296,44.9371,44.8995,44.9296,31000.0
2006-12-07 11:50:00,59.72,59.87,59.72,59.84,33300.0,44.9296,45.0425,44.9296,45.0199,33300.0
2006-12-07 12:00:00,59.85,59.85,59.8,59.81,19300.0,45.0274,45.0274,44.9898,44.9973,19300.0
2006-12-07 12:10:00,59.8,59.85,59.79,59.83,41900.0,44.9898,45.0274,44.9823,45.0124,41900.0
2006-12-07 12:20:00,59.82,59.85,59.81,59.82,20900.0,45.0048,45.0274,44.9973,45.0048,20900.0
2006-12-07 12:30:00,59.83,59.85,59.79,59.8,162500.0,45.0124,45.0274,44.9823,44.9898,162500.0
2006-12-07 12:40:00,59.81,59.83,59.79,59.8,30200.0,44.9973,45.0124,44.9823,44.9898,30200.0
2006-12-07 12:50:00,59.8,59.8,59.78,59.78,28700.0,44.9898,44.9898,44.9747,44.9747,28700.0
2006-12-07 13:00:00,59.79,59.81,59.76,59.81,24800.0,44.9823,44.9973,44.9597,44.9973,24800.0
2006-12-07 13:10:00,59.8,59.84,59.78,59.82,40100.0,44.9898,45.0199,44.9747,45.0048,40100.0
2006-12-07 13:20:00,59.81,59.87,59.8,59.82,60100.0,44.9973,45.0425,44.9898,45.0048,60100.0
2006-12-07 13:30:00,59.82,59.83,59.76,59.78,65100.0,45.0048,45.0124,44.9597,44.9747,65100.0
2006-12-07 13:40:00,59.79,59.81,59.75,59.78,76800.0,44.9823,44.9973,44.9522,44.9747,76800.0
2006-12-07 13:50:00,59.78,59.79,59.75,59.77,54600.0,44.9747,44.9823,44.9522,44.9672,54600.0
2006-12-07 14:00:00,59.77,59.78,59.64,59.67,124100.0,44.9672,44.9747,44.8694,44.892,124100.0
2006-12-07 14:10:00,59.66,59.67,59.56,59.56,74700.0,44.8845,44.892,44.8092,44.8092,74700.0
2006-12-07 14:20:00,59.56,59.57,59.4,59.4,91900.0,44.8092,44.8168,44.6889,44.6889,91900.0
2006-12-07 14:30:00,59.41,59.54,59.39,59.53,65400.0,44.6964,44.7942,44.6813,44.7867,65400.0
2006-12-07 14:40:00,59.52,59.52,59.44,59.47,138000.0,44.7791,44.7791,44.719,44.7415,138000.0
2006-12-07 14:50:00,59.48,59.52,59.47,59.47,43100.0,44.749,44.7791,44.7415,44.7415,43100.0
2006-12-07 15:00:00,59.47,59.47,59.32,59.43,129100.0,44.7415,44.7415,44.6287,44.7114,129100.0
2006-12-07 15:10:00,59.43,59.45,59.35,59.35,141300.0,44.7114,44.7265,44.6512,44.6512,141300.0
2006-12-07 15:20:00,59.35,59.39,59.3,59.33,129800.0,44.6512,44.6813,44.6136,44.6362,129800.0
2006-12-07 15:30:00,59.32,59.35,59.27,59.27,118400.0,44.6287,44.6512,44.5911,44.5911,118400.0
2006-12-07 15:40:00,59.27,59.28,59.15,59.15,298800.0,44.5911,44.5986,44.5008,44.5008,298800.0
2006-12-07 15:50:00,59.15,59.23,59.05,59.23,379100.0,44.5008,44.561,44.4255,44.561,379100.0
2006-12-08 09:30:00,59.06,59.31,59.05,59.09,220300.0,44.4331,44.6211,44.4255,44.4556,220300.0
2006-12-08 09:40:00,59.09,59.25,59.07,59.17,128800.0,44.4556,44.576,44.4406,44.5158,128800.0
2006-12-08 09:50:00,59.15,59.36,59.11,59.27,117500.0,44.5008,44.6588,44.4707,44.5911,117500.0
2006-12-08 10:00:00,59.28,59.28,59.05,59.06,159500.0,44.5986,44.5986,44.4255,44.4331,159500.0
2006-12-08 10:10:00,59.06,59.17,59.04,59.08,107200.0,44.4331,44.5158,44.418,44.4481,107200.0
2006-12-08 10:20:00,59.09,59.16,59.07,59.13,79600.0,44.4556,44.5083,44.4406,44.4857,79600.0
2006-12-08 10:30:00,59.11,59.14,59.07,59.08,54300.0,44.4707,44.4933,44.4406,44.4481,54300.0
2006-12-08 10:40:00,59.09,59.2,59.07,59.17,74500.0,44.4556,44.5384,44.4406,44.5158,74500.0
2006-12-08 10:50:00,59.17,59.22,59.17,59.19,63000.0,44.5158,44.5534,44.5158,44.5309,63000.0
2006-12-08 11:00:00,59.19,59.26,59.15,59.25,84500.0,44.5309,44.5835,44.5008,44.576,84500.0
2006-12-08 11:10:00,59.25,59.4,59.24,59.39,69000.0,44.576,44.6889,44.5685,44.6813,69000.0
2006-12-08 11:20:00,59.39,59.5,59.39,59.49,78400.0,44.6813,44.7641,44.6813,44.7566,78400.0
2006-12-08 11:30:00,59.5,59.61,59.45,59.46,102200.0,44.7641,44.8469,44.7265,44.734,102200.0
2006-12-08 11:40:00,59.47,59.52,59.45,59.5,196800.0,44.7415,44.7791,44.7265,44.7641,196800.0
2006-12-08 11:50:00,59.51,59.53,59.49,59.5,59000.0,44.7716,44.7867,44.7566,44.7641,59000.0
2006-12-08 12:00:00,59.5,59.57,59.48,59.48,35000.0,44.7641,44.8168,44.749,44.749,35000.0
2006-12-08 12:10:00,59.48,59.53,59.43,59.45,41300.0,44.749,44.7867,44.7114,44.7265,41300.0
2006-12-08 12:20:00,59.44,59.51,59.44,59.48,30800.0,44.719,44.7716,44.719,44.749,30800.0
2006-12-08 12:30:00,59.49,59.52,59.37,59.39,56200.0,44.7566,44.7791,44.6663,44.6813,56200.0
2006-12-08 12:40:00,59.4,59.44,59.37,59.38,59100.0,44.6889,44.719,44.6663,44.6738,59100.0
2006-12-08 12:50:00,59.37,59.51,59.37,59.51,46600.0,44.6663,44.7716,44.6663,44.7716,46600.0
2006-12-08 13:00:00,59.51,59.53,59.5,59.52,40400.0,44.7716,44.7867,44.7641,44.7791,40400.0
2006-12-08 13:10:00,59.51,59.6,59.5,59.6,35200.0,44.7716,44.8393,44.7641,44.8393,35200.0
2006-12-08 13:20:00,59.6,59.62,59.55,59.59,58400.0,44.8393,44.8544,44.8017,44.8318,58400.0
2006-12-08 13:30:00,59.58,59.65,59.58,59.64,33200.0,44.8243,44.8769,44.8243,44.8694,33200.0
2006-12-08 13:40:00,59.64,59.7,59.62,59.65,115600.0,44.8694,44.9146,44.8544,44.8769,115600.0
2006-12-08 13:50:00,59.64,59.68,59.62,59.65,29400.0,44.8694,44.8995,44.8544,44.8769,29400.0
2006-12-08 14:00:00,59.64,59.7,59.64,59.68,35700.0,44.8694,44.9146,44.8694,44.8995,35700.0
2006-12-08 14:10:00,59.68,59.73,59.64,59.67,41500.0,44.8995,44.9371,44.8694,44.892,41500.0
2006-12-08 14:20:00,59.67,59.71,59.56,59.58,49400.0,44.892,44.9221,44.8092,44.8243,49400.0
2006-12-08 14:30:00,59.59,59.65,59.57,59.61,130300.0,44.8318,44.8769,44.8168,44.8469,130300.0
2006-12-08 14:40:00,59.61,59.79,59.6,59.75,88500.0,44.8469,44.9823,44.8393,44.9522,88500.0
2006-12-08 14:50:00,59.76,59.85,59.75,59.78,63300.0,44.9597,45.0274,44.9522,44.9747,63300.0
2006-12-08 15:00:00,59.78,59.78,59.74,59.75,82400.0,44.9747,44.9747,44.9447,44.9522,82400.0
2006-12-08 15:10:00,59.75,59.79,59.75,59.76,86700.0,44.9522,44.9823,44.9522,44.9597,86700.0
2006-12-08 15:20:00,59.76,59.85,59.76,59.78,77000.0,44.9597,45.0274,44.9597,44.9747,77000.0
2006-12-08 15:30:00,59.77,59.8,59.75,59.79,114800.0,44.9672,44.9898,44.9522,44.9823,114800.0
2006-12-08 15:40:00,59.78,59.8,59.74,59.77,210200.0,44.9747,44.9898,44.9447,44.9672,210200.0
2006-12-08 15:50:00,59.76,59.84,59.76,59.83,255500.0,44.9597,45.0199,44.9597,45.0124,255500.0
2006-12-11 09:30:00,59.77,59.99,59.75,59.93,258100.0,44.9672,45.1327,44.9522,45.0876,258100.0
2006-12-11 09:40:00,59.9,59.95,59.72,59.72,188700.0,45.065,45.1026,44.9296,44.9296,188700.0
2006-12-11 09:50:00,59.72,59.8,59.61,59.63,230900.0,44.9296,44.9898,44.8469,44.8619,230900.0
2006-12-11 10:00:00,59.63,59.67,59.49,59.6,152400.0,44.8619,44.892,44.7566,44.8393,152400.0
2006-12-11 10:10:00,59.59,59.77,59.59,59.65,271300.0,44.8318,44.9672,44.8318,44.8769,271300.0
2006-12-11 10:20:00,59.66,59.68,59.5,59.5,192000.0,44.8845,44.8995,44.7641,44.7641,192000.0
2006-12-11 10:30:00,59.51,59.53,59.41,59.42,183900.0,44.7716,44.7867,44.6964,44.7039,183900.0
2006-12-11 10:40:00,59.42,59.43,59.3,59.38,146600.0,44.7039,44.7114,44.6136,44.6738,146600.0
2006-12-11 10:50:00,59.38,59.39,59.28,59.29,155100.0,44.6738,44.6813,44.5986,44.6061,155100.0
2006-12-11 11:00:00,59.3,59.33,59.23,59.25,169200.0,44.6136,44.6362,44.561,44.576,169200.0
2006-12-11 11:10:00,59.25,59.31,59.19,59.21,167900.0,44.576,44.6211,44.5309,44.5459,167900.0
2006-12-11 11:20:00,59.2,59.25,59.17,59.19,100600.0,44.5384,44.576,44.5158,44.5309,100600.0
2006-12-11 11:30:00,59.18,59.18,59.12,59.12,151200.0,44.5233,44.5233,44.4782,44.4782,151200.0
2006-12-11 11:40:00,59.12,59.15,59.1,59.12,90100.0,44.4782,44.5008,44.4632,44.4782,90100.0
2006-12-11 11:50:00,59.13,59.27,59.12,59.25,78300.0,44.4857,44.5911,44.4782,44.576,78300.0
2006-12-11 12:00:00,59.26,59.27,59.16,59.16,48300.0,44.5835,44.5911,44.5083,44.5083,48300.0
2006-12-11 12:10:00,59.16,59.17,59.05,59.08,81700.0,44.5083,44.5158,44.4255,44.4481,81700.0
2006-12-11 12:20:00,59.08,59.09,59.06,59.08,51900.0,44.4481,44.4556,44.4331,44.4481,51900.0
2006-12-11 12:30:00,59.06,59.06,59.04,59.05,42700.0,44.4331,44.4331,44.418,44.4255,42700.0
2006-12-11 12:40:00,59.05,59.16,59.04,59.11,116800.0,44.4255,44.5083,44.418,44.4707,116800.0
2006-12-11 12:50:00,59.11,59.17,59.11,59.11,81500.0,44.4707,44.5158,44.4707,44.4707,81500.0
2006-12-11 13:00:00,59.12,59.16,59.1,59.14,44700.0,44.4782,44.5083,44.4632,44.4933,44700.0
2006-12-11 13:10:00,59.14,59.2,59.14,59.18,82500.0,44.4933,44.5384,44.4933,44.5233,82500.0
2006-12-11 13:20:00,59.18,59.25,59.17,59.19,84600.0,44.5233,44.576,44.5158,44.5309,84600.0
2006-12-11 13:30:00,59.19,59.29,59.17,59.28,111400.0,44.5309,44.6061,44.5158,44.5986,111400.0
2006-12-11 13:40:00,59.26,59.39,59.26,59.36,61500.0,44.5835,44.6813,44.5835,44.6588,61500.0
2006-12-11 13:50:00,59.36,59.4,59.35,59.37,54600.0,44.6588,44.6889,44.6512,44.6663,54600.0
2006-12-11 14:00:00,59.37,59.39,59.35,59.35,38400.0,44.6663,44.6813,44.6512,44.6512,38400.0
2006-12-11 14:10:00,59.35,59.45,59.35,59.43,68700.0,44.6512,44.7265,44.6512,44.7114,68700.0
2006-12-11 14:20:00,59.42,59.47,59.42,59.47,41600.0,44.7039,44.7415,44.7039,44.7415,41600.0
2006-12-11 14:30:00,59.47,59.47,59.42,59.43,45400.0,44.7415,44.7415,44.7039,44.7114,45400.0
2006-12-11 14:40:00,59.43,59.43,59.4,59.41,44800.0,44.7114,44.7114,44.6889,44.6964,44800.0
2006-12-11 14:50:00,59.41,59.42,59.34,59.37,90700.0,44.6964,44.7039,44.6437,44.6663,90700.0
2006-12-11 15:00:00,59.36,59.43,59.36,59.4,100900.0,44.6588,44.7114,44.6588,44.6889,100900.0
2006-12-11 15:10:00,59.41,59.42,59.33,59.35,236100.0,44.6964,44.7039,44.6362,44.6512,236100.0
2006-12-11 15:20:00,59.35,59.37,59.3,59.33,160000.0,44.6512,44.6663,44.6136,44.6362,160000.0
2006-12-11 15:30:00,59.33,59.4,59.33,59.39,164700.0,44.6362,44.6889,44.6362,44.6813,164700.0
2006-12-11 15:40:00,59.4,59.41,59.36,59.36,111800.0,44.6889,44.6964,44.6588,44.6588,111800.0
2006-12-11 15:50:00,59.36,59.36,59.3,59.32,232600.0,44.6588,44.6588,44.6136,44.6287,232600.0
2006-12-12 09:30:00,59.15,59.25,59.08,59.12,261400.0,44.5008,44.576,44.4481,44.4782,261400.0
2006-12-12 09:40:00,59.12,59.15,59.08,59.08,225600.0,44.4782,44.5008,44.4481,44.4481,225600.0
2006-12-12 09:50:00,59.09,59.15,59.0,59.09,234800.0,44.4556,44.5008,44.3879,44.4556,234800.0
2006-12-12 10:00:00,59.09,59.12,59.02,59.02,135100.0,44.4556,44.4782,44.403,44.403,135100.0
2006-12-12 10:10:00,59.02,59.08,59.01,59.06,152200.0,44.403,44.4481,44.3954,44.4331,152200.0
2006-12-12 10:20:00,59.05,59.15,59.04,59.08,196700.0,44.4255,44.5008,44.418,44.4481,196700.0
2006-12-12 10:30:00,59.09,59.13,59.06,59.06,202000.0,44.4556,44.4857,44.4331,44.4331,202000.0
2006-12-12 10:40:00,59.06,59.07,59.02,59.03,98800.0,44.4331,44.4406,44.403,44.4105,98800.0
2006-12-12 10:50:00,59.02,59.04,59.02,59.03,103000.0,44.403,44.418,44.403,44.4105,103000.0
2006-12-12 11:00:00,59.03,59.04,59.02,59.03,54100.0,44.4105,44.418,44.403,44.4105,54100.0
2006-12-12 11:10:00,59.03,59.1,59.02,59.09,106500.0,44.4105,44.4632,44.403,44.4556,106500.0
2006-12-12 11:20:00,59.09,59.11,59.07,59.09,82000.0,44.4556,44.4707,44.4406,44.4556,82000.0
2006-12-12 11:30:00,59.08,59.14,59.07,59.09,66100.0,44.4481,44.4933,44.4406,44.4556,66100.0
2006-12-12 11:40:00,59.09,59.18,59.08,59.17,104300.0,44.4556,44.5233,44.4481,44.5158,104300.0
2006-12-12 11:50:00,59.17,59.17,59.07,59.07,106000.0,44.5158,44.5158,44.4406,44.4406,106000.0
2006-12-12 12:00:00,59.07,59.07,59.0,59.0,85000.0,44.4406,44.4406,44.3879,44.3879,85000.0
2006-12-12 12:10:00,59.0,59.01,58.81,58.84,189800.0,44.3879,44.3954,44.245,44.2676,189800.0
2006-12-12 12:20:00,58.83,58.83,58.64,58.69,161300.0,44.26,44.26,44.1171,44.1547,161300.0
2006-12-12 12:30:00,58.7,58.73,58.64,58.68,70500.0,44.1622,44.1848,44.1171,44.1472,70500.0
2006-12-12 12:40:00,58.68,58.72,58.59,58.72,131400.0,44.1472,44.1773,44.0795,44.1773,131400.0
2006-12-12 12:50:00,58.72,58.78,58.7,58.78,49200.0,44.1773,44.2224,44.1622,44.2224,49200.0
2006-12-12 13:00:00,58.78,58.81,58.74,58.8,62200.0,44.2224,44.245,44.1923,44.2375,62200.0
2006-12-12 13:10:00,58.81,58.87,58.8,58.87,41500.0,44.245,44.2901,44.2375,44.2901,41500.0
2006-12-12 13:20:00,58.87,58.89,58.8,58.85,41200.0,44.2901,44.3052,44.2375,44.2751,41200.0
2006-12-12 13:30:00,58.84,58.95,58.84,58.9,76000.0,44.2676,44.3503,44.2676,44.3127,76000.0
2006-12-12 13:40:00,58.91,58.95,58.91,58.91,31800.0,44.3202,44.3503,44.3202,44.3202,31800.0
2006-12-12 13:50:00,58.92,58.92,58.86,58.88,219800.0,44.3277,44.3277,44.2826,44.2976,219800.0
2006-12-12 14:00:00,58.88,58.94,58.87,58.89,55700.0,44.2976,44.3428,44.2901,44.3052,55700.0
2006-12-12 14:10:00,58.88,59.05,58.75,58.94,145900.0,44.2976,44.4255,44.1998,44.3428,145900.0
2006-12-12 14:20:00,58.93,59.11,58.88,59.03,140200.0,44.3353,44.4707,44.2976,44.4105,140200.0
2006-12-12 14:30:00,59.02,59.1,58.88,58.94,188800.0,44.403,44.4632,44.2976,44.3428,188800.0
2006-12-12 14:40:00,58.94,59.04,58.9,58.92,76800.0,44.3428,44.418,44.3127,44.3277,76800.0
2006-12-12 14:50:00,58.91,59.09,58.9,59.09,99400.0,44.3202,44.4556,44.3127,44.4556,99400.0
2006-12-12 15:00:00,59.08,59.1,59.0,59.09,123300.0,44.4481,44.4632,44.3879,44.4556,123300.0
2006-12-12 15:10:00,59.09,59.13,59.02,59.03,99800.0,44.4556,44.4857,44.403,44.4105,99800.0
2006-12-12 15:20:00,59.03,59.06,58.95,59.06,194100.0,44.4105,44.4331,44.3503,44.4331,194100.0
2006-12-12 15:30:00,59.07,59.15,59.04,59.14,136900.0,44.4406,44.5008,44.418,44.4933,136900.0
2006-12-12 15:40:00,59.14,59.18,59.04,59.17,138400.0,44.4933,44.5233,44.418,44.5158,138400.0
2006-12-12 15:50:00,59.17,59.17,59.06,59.13,164900.0,44.5158,44.5158,44.4331,44.4857,164900.0
2006-12-13 09:30:00,59.68,59.89,59.46,59.83,323800.0,44.8995,45.0575,44.734,45.0124,323800.0
2006-12-13 09:40:00,59.83,60.04,58.95,59.99,444500.0,45.0124,45.1704,44.3503,45.1327,444500.0
2006-12-13 09:50:00,60.0,60.0,59.9,59.96,361100.0,45.1403,45.1403,45.065,45.1102,361100.0
2006-12-13 10:00:00,59.95,59.97,59.85,59.86,331600.0,45.1026,45.1177,45.0274,45.0349,331600.0
2006-12-13 10:10:00,59.87,59.89,58.88,59.77,196100.0,45.0425,45.0575,44.2976,44.9672,196100.0
2006-12-13 10:20:00,59.79,59.81,59.7,59.72,179900.0,44.9823,44.9973,44.9146,44.9296,179900.0
2006-12-13 10:30:00,59.71,59.71,59.55,59.65,190000.0,44.9221,44.9221,44.8017,44.8769,190000.0
2006-12-13 10:40:00,59.65,59.89,59.65,59.88,131100.0,44.8769,45.0575,44.8769,45.05,131100.0
2006-12-13 10:50:00,59.89,59.99,59.82,59.97,181000.0,45.0575,45.1327,45.0048,45.1177,181000.0
2006-12-13 11:00:00,59.98,59.98,59.89,59.91,115700.0,45.1252,45.1252,45.0575,45.0726,115700.0
2006-12-13 11:10:00,59.91,59.99,59.87,59.89,184900.0,45.0726,45.1327,45.0425,45.0575,184900.0
2006-12-13 11:20:00,59.88,59.89,59.83,59.89,77000.0,45.05,45.0575,45.0124,45.0575,77000.0
2006-12-13 11:30:00,59.89,59.91,59.87,59.89,48500.0,45.0575,45.0726,45.0425,45.0575,48500.0
2006-12-13 11:40:00,59.89,59.9,59.84,59.85,33400.0,45.0575,45.065,45.0199,45.0274,33400.0
2006-12-13 11:50:00,59.84,59.87,59.8,59.84,50500.0,45.0199,45.0425,44.9898,45.0199,50500.0
2006-12-13 12:00:00,59.84,59.86,59.8,59.83,38700.0,45.0199,45.0349,44.9898,45.0124,38700.0
2006-12-13 12:10:00,59.82,59.84,59.8,59.83,29500.0,45.0048,45.0199,44.9898,45.0124,29500.0
2006-12-13 12:20:00,59.83,60.0,59.8,59.96,404100.0,45.0124,45.1403,44.9898,45.1102,404100.0
2006-12-13 12:30:00,59.95,60.0,59.93,59.97,79600.0,45.1026,45.1403,45.0876,45.1177,79600.0
2006-12-13 12:40:00,59.96,59.98,59.93,59.97,31800.0,45.1102,45.1252,45.0876,45.1177,31800.0
2006-12-13 12:50:00,59.97,60.0,59.94,59.98,71700.0,45.1177,45.1403,45.0951,45.1252,71700.0
2006-12-13 13:00:00,59.97,60.0,59.97,60.0,87900.0,45.1177,45.1403,45.1177,45.1403,87900.0
2006-12-13 13:10:00,59.99,60.0,59.91,59.93,96200.0,45.1327,45.1403,45.0726,45.0876,96200.0
2006-12-13 13:20:00,59.93,59.98,59.9,59.98,57500.0,45.0876,45.1252,45.065,45.1252,57500.0
2006-12-13 13:30:00,59.97,59.98,59.9,59.9,94300.0,45.1177,45.1252,45.065,45.065,94300.0
2006-12-13 13:40:00,59.91,59.91,59.82,59.87,62200.0,45.0726,45.0726,45.0048,45.0425,62200.0
2006-12-13 13:50:00,59.87,59.96,59.86,59.96,48800.0,45.0425,45.1102,45.0349,45.1102,48800.0
2006-12-13 14:00:00,59.96,59.99,59.95,59.99,79400.0,45.1102,45.1327,45.1026,45.1327,79400.0
2006-12-13 14:10:00,59.98,59.99,59.9,59.91,47400.0,45.1252,45.1327,45.065,45.0726,47400.0
2006-12-13 14:20:00,59.91,59.95,59.9,59.91,48000.0,45.0726,45.1026,45.065,45.0726,48000.0
2006-12-13 14:30:00,59.9,59.92,59.85,59.89,91700.0,45.065,45.0801,45.0274,45.0575,91700.0
2006-12-13 14:40:00,59.88,59.92,59.87,59.9,50400.0,45.05,45.0801,45.0425,45.065,50400.0
2006-12-13 14:50:00,59.89,59.9,59.85,59.85,149500.0,45.0575,45.065,45.0274,45.0274,149500.0
2006-12-13 15:00:00,59.85,59.94,59.85,59.93,39300.0,45.0274,45.0951,45.0274,45.0876,39300.0
2006-12-13 15:10:00,59.94,59.94,59.89,59.9,33400.0,45.0951,45.0951,45.0575,45.065,33400.0
2006-12-13 15:20:00,59.9,59.93,59.89,59.92,79300.0,45.065,45.0876,45.0575,45.0801,79300.0
2006-12-13 15:30:00,59.92,60.0,59.9,60.0,297200.0,45.0801,45.1403,45.065,45.1403,297200.0
2006-12-13 15:40:00,60.0,60.0,59.91,59.92,290000.0,45.1403,45.1403,45.0726,45.0801,290000.0
2006-12-13 15:50:00,59.92,60.05,59.91,59.98,508600.0,45.0801,45.1779,45.0726,45.1252,508600.0
2006-12-14 09:30:00,59.97,60.35,59.94,60.3,343900.0,45.1177,45.4036,45.0951,45.366,343900.0
2006-12-14 09:40:00,60.31,60.53,60.26,60.5,247800.0,45.3735,45.539,45.3359,45.5164,247800.0
2006-12-14 09:50:00,60.5,60.7,60.45,60.62,465300.0,45.5164,45.6669,45.4788,45.6067,465300.0
2006-12-14 10:00:00,60.64,61.04,60.62,61.04,326300.0,45.6218,45.9227,45.6067,45.9227,326300.0
2006-12-14 10:10:00,61.03,61.41,61.03,61.4,672600.0,45.9152,46.2011,45.9152,46.1935,672600.0
2006-12-14 10:20:00,61.4,61.55,61.3,61.31,405800.0,46.1935,46.3064,46.1183,46.1258,405800.0
2006-12-14 10:30:00,61.3,61.31,61.06,61.14,531000.0,46.1183,46.1258,45.9377,45.9979,531000.0
2006-12-14 10:40:00,61.13,61.15,60.92,61.02,487200.0,45.9904,46.0055,45.8324,45.9076,487200.0
2006-12-14 10:50:00,61.01,61.18,61.0,61.15,373500.0,45.9001,46.028,45.8926,46.0055,373500.0
2006-12-14 11:00:00,61.15,61.16,61.0,61.08,280800.0,46.0055,46.013,45.8926,45.9528,280800.0
2006-12-14 11:10:00,61.1,61.12,61.02,61.07,157800.0,45.9678,45.9829,45.9076,45.9453,157800.0
2006-12-14 11:20:00,61.08,61.15,61.05,61.14,206500.0,45.9528,46.0055,45.9302,45.9979,206500.0
2006-12-14 11:30:00,61.15,61.41,61.14,61.39,195200.0,46.0055,46.2011,45.9979,46.186,195200.0
2006-12-14 11:40:00,61.4,61.45,61.26,61.26,111400.0,46.1935,46.2312,46.0882,46.0882,111400.0
2006-12-14 11:50:00,61.26,61.33,61.23,61.32,112200.0,46.0882,46.1409,46.0656,46.1333,112200.0
2006-12-14 12:00:00,61.31,61.5,61.31,61.39,211400.0,46.1258,46.2688,46.1258,46.186,211400.0
2006-12-14 12:10:00,61.39,61.46,61.34,61.44,189200.0,46.186,46.2387,46.1484,46.2236,189200.0
2006-12-14 12:20:00,61.45,61.51,61.44,61.48,131500.0,46.2312,46.2763,46.2236,46.2537,131500.0
2006-12-14 12:30:00,61.49,61.54,61.42,61.43,150800.0,46.2612,46.2989,46.2086,46.2161,150800.0
2006-12-14 12:40:00,61.42,61.48,61.35,61.41,143300.0,46.2086,46.2537,46.1559,46.2011,143300.0
2006-12-14 12:50:00,61.41,61.42,61.37,61.4,85400.0,46.2011,46.2086,46.171,46.1935,85400.0
2006-12-14 13:00:00,61.4,61.4,61.34,61.37,85600.0,46.1935,46.1935,46.1484,46.171,85600.0
2006-12-14 13:10:00,61.36,61.55,61.36,61.55,190000.0,46.1634,46.3064,46.1634,46.3064,190000.0
2006-12-14 13:20:00,61.55,61.56,61.39,61.48,294400.0,46.3064,46.3139,46.186,46.2537,294400.0
2006-12-14 13:30:00,61.48,61.73,61.48,61.7,296700.0,46.2537,46.4418,46.2537,46.4192,296700.0
2006-12-14 13:40:00,61.69,61.77,61.61,61.67,157400.0,46.4117,46.4719,46.3515,46.3967,157400.0
2006-12-14 13:50:00,61.67,61.78,61.64,61.76,289000.0,46.3967,46.4794,46.3741,46.4644,289000.0
2006-12-14 14:00:00,61.76,61.87,61.75,61.81,328000.0,46.4644,46.5471,46.4569,46.502,328000.0
2006-12-14 14:10:00,61.82,61.86,61.76,61.8,180400.0,46.5095,46.5396,46.4644,46.4945,180400.0
2006-12-14 14:20:00,61.81,61.92,61.8,61.83,127300.0,46.502,46.5848,46.4945,46.517,127300.0
2006-12-14 14:30:00,61.83,61.96,61.75,61.95,307800.0,46.517,46.6148,46.4569,46.6073,307800.0
2006-12-14 14:40:00,61.94,62.0,61.92,61.97,181000.0,46.5998,46.6449,46.5848,46.6224,181000.0
2006-12-14 14:50:00,61.97,61.98,61.84,61.86,334000.0,46.6224,46.6299,46.5246,46.5396,334000.0
2006-12-14 15:00:00,61.86,61.95,61.8,61.94,222100.0,46.5396,46.6073,46.4945,46.5998,222100.0
2006-12-14 15:10:00,61.94,61.94,61.87,61.91,186700.0,46.5998,46.5998,46.5471,46.5772,186700.0
2006-12-14 15:20:00,61.91,62.0,61.88,61.98,335700.0,46.5772,46.6449,46.5547,46.6299,335700.0
2006-12-14 15:30:00,62.0,62.05,61.95,62.0,317300.0,46.6449,46.6826,46.6073,46.6449,317300.0
2006-12-14 15:40:00,62.0,62.05,61.98,62.0,420300.0,46.6449,46.6826,46.6299,46.6449,420300.0
2006-12-14 15:50:00,61.99,62.0,61.85,61.9,392900.0,46.6374,46.6449,46.5321,46.5697,392900.0
2006-12-15 09:30:00,61.92,62.27,61.92,62.01,2034600.0,46.5848,46.8481,46.5848,46.6525,2034600.0
2006-12-15 09:40:00,62.0,62.16,61.88,61.98,171200.0,46.6449,46.7653,46.5547,46.6299,171200.0
2006-12-15 09:50:00,61.99,62.3,61.95,62.17,208200.0,46.6374,46.8706,46.6073,46.7728,208200.0
2006-12-15 10:00:00,62.16,62.18,62.05,62.08,122800.0,46.7653,46.7804,46.6826,46.7051,122800.0
2006-12-15 10:10:00,62.08,62.11,62.0,62.02,100300.0,46.7051,46.7277,46.6449,46.66,100300.0
2006-12-15 10:20:00,62.01,62.1,62.0,62.03,207100.0,46.6525,46.7202,46.6449,46.6675,207100.0
2006-12-15 10:30:00,62.03,62.15,61.96,62.15,136100.0,46.6675,46.7578,46.6148,46.7578,136100.0
2006-12-15 10:40:00,62.14,62.15,62.04,62.06,79400.0,46.7503,46.7578,46.675,46.6901,79400.0
2006-12-15 10:50:00,62.06,62.19,62.05,62.13,97800.0,46.6901,46.7879,46.6826,46.7427,97800.0
2006-12-15 11:00:00,62.13,62.16,62.09,62.15,69100.0,46.7427,46.7653,46.7126,46.7578,69100.0
2006-12-15 11:10:00,62.14,62.16,62.09,62.15,144100.0,46.7503,46.7653,46.7126,46.7578,144100.0
2006-12-15 11:20:00,62.15,62.24,62.14,62.2,72900.0,46.7578,46.8255,46.7503,46.7954,72900.0
2006-12-15 11:30:00,62.19,62.2,62.14,62.17,73400.0,46.7879,46.7954,46.7503,46.7728,73400.0
2006-12-15 11:40:00,62.17,62.17,62.12,62.16,52800.0,46.7728,46.7728,46.7352,46.7653,52800.0
2006-12-15 11:50:00,62.17,62.17,62.14,62.16,53000.0,46.7728,46.7728,46.7503,46.7653,53000.0
2006-12-15 12:00:00,62.15,62.16,62.12,62.14,82300.0,46.7578,46.7653,46.7352,46.7503,82300.0
2006-12-15 12:10:00,62.15,62.16,62.13,62.14,30900.0,46.7578,46.7653,46.7427,46.7503,30900.0
2006-12-15 12:20:00,62.14,62.15,62.09,62.09,87000.0,46.7503,46.7578,46.7126,46.7126,87000.0
2006-12-15 12:30:00,62.1,62.1,62.05,62.08,70500.0,46.7202,46.7202,46.6826,46.7051,70500.0
2006-12-15 12:40:00,62.08,62.12,62.05,62.05,106300.0,46.7051,46.7352,46.6826,46.6826,106300.0
2006-12-15 12:50:00,62.06,62.07,62.05,62.05,66000.0,46.6901,46.6976,46.6826,46.6826,66000.0
2006-12-15 13:00:00,62.05,62.06,62.0,62.06,69700.0,46.6826,46.6901,46.6449,46.6901,69700.0
2006-12-15 13:10:00,62.06,62.07,62.0,62.02,108000.0,46.6901,46.6976,46.6449,46.66,108000.0
2006-12-15 13:20:00,62.02,62.06,62.0,62.0,66800.0,46.66,46.6901,46.6449,46.6449,66800.0
2006-12-15 13:30:00,62.01,62.01,61.79,61.79,205200.0,46.6525,46.6525,46.4869,46.4869,205200.0
2006-12-15 13:40:00,61.8,61.89,61.78,61.87,182800.0,46.4945,46.5622,46.4794,46.5471,182800.0
2006-12-15 13:50:00,61.87,61.87,61.75,61.81,106800.0,46.5471,46.5471,46.4569,46.502,106800.0
2006-12-15 14:00:00,61.79,61.85,61.72,61.78,130500.0,46.4869,46.5321,46.4343,46.4794,130500.0
2006-12-15 14:10:00,61.76,61.8,61.72,61.8,128200.0,46.4644,46.4945,46.4343,46.4945,128200.0
2006-12-15 14:20:00,61.79,61.92,61.77,61.87,123400.0,46.4869,46.5848,46.4719,46.5471,123400.0
2006-12-15 14:30:00,61.88,61.93,61.85,61.85,312000.0,46.5547,46.5923,46.5321,46.5321,312000.0
2006-12-15 14:40:00,61.86,61.86,61.8,61.83,78000.0,46.5396,46.5396,46.4945,46.517,78000.0
2006-12-15 14:50:00,61.82,61.87,61.81,61.86,129000.0,46.5095,46.5471,46.502,46.5396,129000.0
2006-12-15 15:00:00,61.86,61.86,61.8,61.82,91400.0,46.5396,46.5396,46.4945,46.5095,91400.0
2006-12-15 15:10:00,61.82,61.84,61.8,61.82,100800.0,46.5095,46.5246,46.4945,46.5095,100800.0
2006-12-15 15:20:00,61.81,61.82,61.71,61.75,123600.0,46.502,46.5095,46.4268,46.4569,123600.0
2006-12-15 15:30:00,61.75,61.81,61.71,61.71,238200.0,46.4569,46.502,46.4268,46.4268,238200.0
2006-12-15 15:40:00,61.7,61.73,61.65,61.72,216800.0,46.4192,46.4418,46.3816,46.4343,216800.0
2006-12-15 15:50:00,61.72,61.72,61.6,61.65,350100.0,46.4343,46.4343,46.344,46.3816,350100.0
2006-12-18 09:30:00,61.7,61.99,61.7,61.91,162700.0,46.4192,46.6374,46.4192,46.5772,162700.0
2006-12-18 09:40:00,61.89,62.01,61.79,62.0,179800.0,46.5622,46.6525,46.4869,46.6449,179800.0
2006-12-18 09:50:00,62.0,62.37,61.98,62.37,192700.0,46.6449,46.9233,46.6299,46.9233,192700.0
2006-12-18 10:00:00,62.36,62.41,62.26,62.38,217400.0,46.9158,46.9534,46.8405,46.9308,217400.0
2006-12-18 10:10:00,62.36,62.5,62.3,62.46,137200.0,46.9158,47.0211,46.8706,46.991,137200.0
2006-12-18 10:20:00,62.46,62.47,62.13,62.2,334200.0,46.991,46.9985,46.7427,46.7954,334200.0
2006-12-18 10:30:00,62.2,62.39,62.12,62.35,106900.0,46.7954,46.9383,46.7352,46.9083,106900.0
2006-12-18 10:40:00,62.36,62.4,62.29,62.32,110400.0,46.9158,46.9459,46.8631,46.8857,110400.0
2006-12-18 10:50:00,62.32,62.32,62.19,62.19,74100.0,46.8857,46.8857,46.7879,46.7879,74100.0
2006-12-18 11:00:00,62.19,62.21,62.12,62.13,82200.0,46.7879,46.8029,46.7352,46.7427,82200.0
2006-12-18 11:10:00,62.14,62.2,62.13,62.17,49300.0,46.7503,46.7954,46.7427,46.7728,49300.0
2006-12-18 11:20:00,62.17,62.19,62.15,62.15,41700.0,46.7728,46.7879,46.7578,46.7578,41700.0
2006-12-18 11:30:00,62.15,62.17,62.12,62.13,80800.0,46.7578,46.7728,46.7352,46.7427,80800.0
2006-12-18 11:40:00,62.12,62.13,62.02,62.03,73300.0,46.7352,46.7427,46.66,46.6675,73300.0
2006-12-18 11:50:00,62.03,62.05,61.95,61.96,110200.0,46.6675,46.6826,46.6073,46.6148,110200.0
2006-12-18 12:00:00,61.95,61.96,61.9,61.92,74200.0,46.6073,46.6148,46.5697,46.5848,74200.0
2006-12-18 12:10:00,61.92,61.94,61.85,61.9,58800.0,46.5848,46.5998,46.5321,46.5697,58800.0
2006-12-18 12:20:00,61.92,62.01,61.91,62.0,56500.0,46.5848,46.6525,46.5772,46.6449,56500.0
2006-12-18 12:30:00,62.0,62.02,61.97,62.0,89900.0,46.6449,46.66,46.6224,46.6449,89900.0
2006-12-18 12:40:00,62.0,62.01,61.95,61.99,64000.0,46.6449,46.6525,46.6073,46.6374,64000.0
2006-12-18 12:50:00,61.99,62.0,61.95,61.97,43400.0,46.6374,46.6449,46.6073,46.6224,43400.0
2006-12-18 13:00:00,61.97,61.98,61.91,61.92,33500.0,46.6224,46.6299,46.5772,46.5848,33500.0
2006-12-18 13:10:00,61.92,61.93,61.88,61.89,43300.0,46.5848,46.5923,46.5547,46.5622,43300.0
2006-12-18 13:20:00,61.89,62.0,61.84,62.0,77800.0,46.5622,46.6449,46.5246,46.6449,77800.0
2006-12-18 13:30:00,62.0,62.0,61.94,61.96,38300.0,46.6449,46.6449,46.5998,46.6148,38300.0
2006-12-18 13:40:00,61.97,62.05,61.97,61.97,92600.0,46.6224,46.6826,46.6224,46.6224,92600.0
2006-12-18 13:50:00,61.99,62.04,61.98,62.02,26500.0,46.6374,46.675,46.6299,46.66,26500.0
2006-12-18 14:00:00,62.02,62.02,61.89,61.9,42500.0,46.66,46.66,46.5622,46.5697,42500.0
2006-12-18 14:10:00,61.91,61.99,61.9,61.97,35800.0,46.5772,46.6374,46.5697,46.6224,35800.0
2006-12-18 14:20:00,61.98,62.03,61.95,61.97,48000.0,46.6299,46.6675,46.6073,46.6224,48000.0
2006-12-18 14:30:00,61.96,61.97,61.9,61.92,43600.0,46.6148,46.6224,46.5697,46.5848,43600.0
2006-12-18 14:40:00,61.93,61.93,61.8,61.81,57600.0,46.5923,46.5923,46.4945,46.502,57600.0
2006-12-18 14:50:00,61.8,61.89,61.8,61.84,49100.0,46.4945,46.5622,46.4945,46.5246,49100.0
2006-12-18 15:00:00,61.84,61.87,61.75,61.77,80600.0,46.5246,46.5471,46.4569,46.4719,80600.0
2006-12-18 15:10:00,61.76,61.88,61.75,61.86,54200.0,46.4644,46.5547,46.4569,46.5396,54200.0
2006-12-18 15:20:00,61.85,61.9,61.82,61.86,106100.0,46.5321,46.5697,46.5095,46.5396,106100.0
2006-12-18 15:30:00,61.86,61.95,61.8,61.87,116800.0,46.5396,46.6073,46.4945,46.5471,116800.0
2006-12-18 15:40:00,61.87,61.9,61.8,61.81,74600.0,46.5471,46.5697,46.4945,46.502,74600.0
2006-12-18 15:50:00,61.81,61.88,61.79,61.84,211400.0,46.502,46.5547,46.4869,46.5246,211400.0
2006-12-19 09:30:00,61.45,61.8,61.39,61.8,176600.0,46.2312,46.4945,46.186,46.4945,176600.0
2006-12-19 09:40:00,61.8,61.82,61.6,61.77,174800.0,46.4945,46.5095,46.344,46.4719,174800.0
2006-12-19 09:50:00,61.76,61.78,61.67,61.73,110900.0,46.4644,46.4794,46.3967,46.4418,110900.0
2006-12-19 10:00:00,61.73,61.79,61.7,61.71,128600.0,46.4418,46.4869,46.4192,46.4268,128600.0
2006-12-19 10:10:00,61.71,61.9,61.71,61.77,61700.0,46.4268,46.5697,46.4268,46.4719,61700.0
2006-12-19 10:20:00,61.76,62.0,61.76,61.87,105800.0,46.4644,46.6449,46.4644,46.5471,105800.0
2006-12-19 10:30:00,61.85,61.88,61.75,61.76,95300.0,46.5321,46.5547,46.4569,46.4644,95300.0
2006-12-19 10:40:00,61.75,61.79,61.75,61.78,40700.0,46.4569,46.4869,46.4569,46.4794,40700.0
2006-12-19 10:50:00,61.77,61.9,61.77,61.89,39200.0,46.4719,46.5697,46.4719,46.5622,39200.0
2006-12-19 11:00:00,61.89,61.93,61.8,61.82,64800.0,46.5622,46.5923,46.4945,46.5095,64800.0
2006-12-19 11:10:00,61.83,61.87,61.82,61.82,29000.0,46.517,46.5471,46.5095,46.5095,29000.0
2006-12-19 11:20:00,61.83,61.84,61.75,61.76,35700.0,46.517,46.5246,46.4569,46.4644,35700.0
2006-12-19 11:30:00,61.75,61.8,61.69,61.7,50200.0,46.4569,46.4945,46.4117,46.4192,50200.0
2006-12-19 11:40:00,61.7,61.76,61.69,61.74,44900.0,46.4192,46.4644,46.4117,46.4493,44900.0
2006-12-19 11:50:00,61.75,61.76,61.69,61.7,47900.0,46.4569,46.4644,46.4117,46.4192,47900.0
2006-12-19 12:00:00,61.71,61.77,61.67,61.67,61500.0,46.4268,46.4719,46.3967,46.3967,61500.0
2006-12-19 12:10:00,61.67,61.68,61.36,61.38,195500.0,46.3967,46.4042,46.1634,46.1785,195500.0
2006-12-19 12:20:00,61.37,61.45,61.33,61.39,75200.0,46.171,46.2312,46.1409,46.186,75200.0
2006-12-19 12:30:00,61.39,61.44,61.24,61.27,213700.0,46.186,46.2236,46.0732,46.0957,213700.0
2006-12-19 12:40:00,61.24,61.3,61.23,61.25,93800.0,46.0732,46.1183,46.0656,46.0807,93800.0
2006-12-19 12:50:00,61.25,61.3,61.2,61.29,82500.0,46.0807,46.1183,46.0431,46.1108,82500.0
2006-12-19 13:00:00,61.3,61.34,61.25,61.31,56400.0,46.1183,46.1484,46.0807,46.1258,56400.0
2006-12-19 13:10:00,61.31,61.36,61.26,61.31,62000.0,46.1258,46.1634,46.0882,46.1258,62000.0
2006-12-19 13:20:00,61.31,61.31,61.2,61.25,64800.0,46.1258,46.1258,46.0431,46.0807,64800.0
2006-12-19 13:30:00,61.24,61.27,61.22,61.25,72400.0,46.0732,46.0957,46.0581,46.0807,72400.0
2006-12-19 13:40:00,61.25,61.38,61.24,61.33,69900.0,46.0807,46.1785,46.0732,46.1409,69900.0
2006-12-19 13:50:00,61.33,61.33,61.25,61.27,62500.0,46.1409,46.1409,46.0807,46.0957,62500.0
2006-12-19 14:00:00,61.27,61.45,61.25,61.42,165200.0,46.0957,46.2312,46.0807,46.2086,165200.0
2006-12-19 14:10:00,61.42,61.42,61.34,61.36,75500.0,46.2086,46.2086,46.1484,46.1634,75500.0
2006-12-19 14:20:00,61.35,61.37,61.26,61.32,104200.0,46.1559,46.171,46.0882,46.1333,104200.0
2006-12-19 14:30:00,61.32,61.38,61.31,61.35,83700.0,46.1333,46.1785,46.1258,46.1559,83700.0
2006-12-19 14:40:00,61.34,61.36,61.27,61.28,65900.0,46.1484,46.1634,46.0957,46.1033,65900.0
2006-12-19 14:50:00,61.28,61.43,61.27,61.41,73100.0,46.1033,46.2161,46.0957,46.2011,73100.0
2006-12-19 15:00:00,61.4,61.53,61.4,61.52,76400.0,46.1935,46.2913,46.1935,46.2838,76400.0
2006-12-19 15:10:00,61.53,61.68,61.44,61.53,99300.0,46.2913,46.4042,46.2236,46.2913,99300.0
2006-12-19 15:20:00,61.53,61.55,61.49,61.51,87000.0,46.2913,46.3064,46.2612,46.2763,87000.0
2006-12-19 15:30:00,61.51,61.54,61.33,61.46,137900.0,46.2763,46.2989,46.1409,46.2387,137900.0
2006-12-19 15:40:00,61.44,61.45,61.33,61.39,157600.0,46.2236,46.2312,46.1409,46.186,157600.0
2006-12-19 15:50:00,61.39,61.54,61.34,61.45,416300.0,46.186,46.2989,46.1484,46.2312,416300.0
2006-12-20 09:30:00,61.5,61.69,61.35,61.56,139000.0,46.2688,46.4117,46.1559,46.3139,139000.0
2006-12-20 09:40:00,61.56,61.57,61.45,61.54,79300.0,46.3139,46.3214,46.2312,46.2989,79300.0
2006-12-20 09:50:00,61.54,61.55,61.4,61.4,86900.0,46.2989,46.3064,46.1935,46.1935,86900.0
2006-12-20 10:00:00,61.41,61.49,61.33,61.41,74500.0,46.2011,46.2612,46.1409,46.2011,74500.0
2006-12-20 10:10:00,61.43,61.47,61.36,61.41,46800.0,46.2161,46.2462,46.1634,46.2011,46800.0
2006-12-20 10:20:00,61.41,61.48,61.36,61.41,42800.0,46.2011,46.2537,46.1634,46.2011,42800.0
2006-12-20 10:30:00,61.41,61.52,61.35,61.47,39200.0,46.2011,46.2838,46.1559,46.2462,39200.0
2006-12-20 10:40:00,61.49,61.5,61.42,61.47,39800.0,46.2612,46.2688,46.2086,46.2462,39800.0
2006-12-20 10:50:00,61.46,61.51,61.45,61.5,40300.0,46.2387,46.2763,46.2312,46.2688,40300.0
2006-12-20 11:00:00,61.49,61.5,61.44,61.48,104200.0,46.2612,46.2688,46.2236,46.2537,104200.0
2006-12-20 11:10:00,61.47,61.47,61.38,61.42,58400.0,46.2462,46.2462,46.1785,46.2086,58400.0
2006-12-20 11:20:00,61.41,61.43,61.32,61.32,61900.0,46.2011,46.2161,46.1333,46.1333,61900.0
2006-12-20 11:30:00,61.32,61.35,61.3,61.33,102600.0,46.1333,46.1559,46.1183,46.1409,102600.0
2006-12-20 11:40:00,61.32,61.36,61.3,61.32,54000.0,46.1333,46.1634,46.1183,46.1333,54000.0
2006-12-20 11:50:00,61.31,61.35,61.3,61.33,112400.0,46.1258,46.1559,46.1183,46.1409,112400.0
2006-12-20 12:00:00,61.32,61.34,61.25,61.26,172700.0,46.1333,46.1484,46.0807,46.0882,172700.0
2006-12-20 12:10:00,61.25,61.26,61.19,61.21,91300.0,46.0807,46.0882,46.0355,46.0506,91300.0
2006-12-20 12:20:00,61.21,61.24,61.21,61.23,33600.0,46.0506,46.0732,46.0506,46.0656,33600.0
2006-12-20 12:30:00,61.23,61.24,61.18,61.21,53500.0,46.0656,46.0732,46.028,46.0506,53500.0
2006-12-20 12:40:00,61.21,61.22,61.18,61.22,45200.0,46.0506,46.0581,46.028,46.0581,45200.0
2006-12-20 12:50:00,61.21,61.23,61.21,61.23,35800.0,46.0506,46.0656,46.0506,46.0656,35800.0
2006-12-20 13:00:00,61.22,61.27,61.18,61.24,108200.0,46.0581,46.0957,46.028,46.0732,108200.0
2006-12-20 13:10:00,61.23,61.25,61.17,61.25,55400.0,46.0656,46.0807,46.0205,46.0807,55400.0
2006-12-20 13:20:00,61.25,61.26,61.19,61.23,85500.0,46.0807,46.0882,46.0355,46.0656,85500.0
2006-12-20 13:30:00,61.23,61.25,61.2,61.25,57000.0,46.0656,46.0807,46.0431,46.0807,57000.0
2006-12-20 13:40:00,61.24,61.27,61.2,61.23,53500.0,46.0732,46.0957,46.0431,46.0656,53500.0
2006-12-20 13:50:00,61.23,61.3,61.21,61.29,303400.0,46.0656,46.1183,46.0506,46.1108,303400.0
2006-12-20 14:00:00,61.28,61.3,61.12,61.17,195100.0,46.1033,46.1183,45.9829,46.0205,195100.0
2006-12-20 14:10:00,61.17,61.2,61.11,61.14,58700.0,46.0205,46.0431,45.9754,45.9979,58700.0
2006-12-20 14:20:00,61.13,61.24,61.13,61.23,83700.0,45.9904,46.0732,45.9904,46.0656,83700.0
2006-12-20 14:30:00,61.23,61.29,61.16,61.2,80900.0,46.0656,46.1108,46.013,46.0431,80900.0
2006-12-20 14:40:00,61.19,61.2,61.17,61.19,53200.0,46.0355,46.0431,46.0205,46.0355,53200.0
2006-12-20 14:50:00,61.19,61.28,61.18,61.27,57900.0,46.0355,46.1033,46.028,46.0957,57900.0
2006-12-20 15:00:00,61.27,61.28,61.26,61.27,70900.0,46.0957,46.1033,46.0882,46.0957,70900.0
2006-12-20 15:10:00,61.26,61.3,61.26,61.27,121500.0,46.0882,46.1183,46.0882,46.0957,121500.0
2006-12-20 15:20:00,61.27,61.33,61.26,61.33,101400.0,46.0957,46.1409,46.0882,46.1409,101400.0
2006-12-20 15:30:00,61.32,61.35,61.27,61.27,112500.0,46.1333,46.1559,46.0957,46.0957,112500.0
2006-12-20 15:40:00,61.27,61.33,61.27,61.31,109900.0,46.0957,46.1409,46.0957,46.1258,109900.0
2006-12-20 15:50:00,61.3,61.35,61.26,61.32,185900.0,46.1183,46.1559,46.0882,46.1333,185900.0
2006-12-21 09:30:00,61.34,61.6,61.31,61.37,148000.0,46.1484,46.344,46.1258,46.171,148000.0
2006-12-21 09:40:00,61.36,61.41,61.22,61.26,143500.0,46.1634,46.2011,46.0581,46.0882,143500.0
2006-12-21 09:50:00,61.26,61.27,61.16,61.16,82400.0,46.0882,46.0957,46.013,46.013,82400.0
2006-12-21 10:00:00,61.16,61.18,61.02,61.08,186000.0,46.013,46.028,45.9076,45.9528,186000.0
2006-12-21 10:10:00,61.08,61.18,61.04,61.11,186500.0,45.9528,46.028,45.9227,45.9754,186500.0
2006-12-21 10:20:00,61.12,61.17,60.95,61.15,152800.0,45.9829,46.0205,45.855,46.0055,152800.0
2006-12-21 10:30:00,61.15,61.19,61.07,61.11,81200.0,46.0055,46.0355,45.9453,45.9754,81200.0
2006-12-21 10:40:00,61.12,61.19,61.1,61.13,111900.0,45.9829,46.0355,45.9678,45.9904,111900.0
2006-12-21 10:50:00,61.13,61.15,61.08,61.11,65300.0,45.9904,46.0055,45.9528,45.9754,65300.0
2006-12-21 11:00:00,61.11,61.16,61.06,61.15,67400.0,45.9754,46.013,45.9377,46.0055,67400.0
2006-12-21 11:10:00,61.14,61.18,61.14,61.15,61600.0,45.9979,46.028,45.9979,46.0055,61600.0
2006-12-21 11:20:00,61.14,61.22,61.11,61.12,52200.0,45.9979,46.0581,45.9754,45.9829,52200.0
2006-12-21 11:30:00,61.12,61.18,61.12,61.16,39600.0,45.9829,46.028,45.9829,46.013,39600.0
2006-12-21 11:40:00,61.16,61.22,61.15,61.15,103700.0,46.013,46.0581,46.0055,46.0055,103700.0
2006-12-21 11:50:00,61.16,61.17,61.09,61.12,70400.0,46.013,46.0205,45.9603,45.9829,70400.0
2006-12-21 12:00:00,61.11,61.15,61.03,61.09,88700.0,45.9754,46.0055,45.9152,45.9603,88700.0
2006-12-21 12:10:00,61.1,61.11,61.0,61.0,70200.0,45.9678,45.9754,45.8926,45.8926,70200.0
2006-12-21 12:20:00,61.02,61.05,61.0,61.03,34800.0,45.9076,45.9302,45.8926,45.9152,34800.0
2006-12-21 12:30:00,61.03,61.05,60.96,61.0,65900.0,45.9152,45.9302,45.8625,45.8926,65900.0
2006-12-21 12:40:00,61.0,61.0,60.9,60.91,50700.0,45.8926,45.8926,45.8174,45.8249,50700.0
2006-12-21 12:50:00,60.91,60.99,60.91,60.96,45600.0,45.8249,45.8851,45.8249,45.8625,45600.0
2006-12-21 13:00:00,60.96,60.96,60.89,60.95,67700.0,45.8625,45.8625,45.8098,45.855,67700.0
2006-12-21 13:10:00,60.96,61.0,60.91,60.96,37000.0,45.8625,45.8926,45.8249,45.8625,37000.0
2006-12-21 13:20:00,60.96,61.06,60.94,61.06,26600.0,45.8625,45.9377,45.8475,45.9377,26600.0
2006-12-21 13:30:00,61.05,61.09,60.99,61.07,113900.0,45.9302,45.9603,45.8851,45.9453,113900.0
2006-12-21 13:40:00,61.07,61.08,61.01,61.01,35500.0,45.9453,45.9528,45.9001,45.9001,35500.0
2006-12-21 13:50:00,61.02,61.06,60.95,60.95,46400.0,45.9076,45.9377,45.855,45.855,46400.0
2006-12-21 14:00:00,60.95,60.97,60.92,60.96,49500.0,45.855,45.87,45.8324,45.8625,49500.0
2006-12-21 14:10:00,60.96,60.99,60.95,60.97,41300.0,45.8625,45.8851,45.855,45.87,41300.0
2006-12-21 14:20:00,60.98,61.05,60.97,61.0,56400.0,45.8776,45.9302,45.87,45.8926,56400.0
2006-12-21 14:30:00,61.0,61.05,60.96,61.0,38500.0,45.8926,45.9302,45.8625,45.8926,38500.0
2006-12-21 14:40:00,61.0,61.02,60.95,60.95,44100.0,45.8926,45.9076,45.855,45.855,44100.0
2006-12-21 14:50:00,60.96,61.02,60.92,61.01,33000.0,45.8625,45.9076,45.8324,45.9001,33000.0
2006-12-21 15:00:00,61.0,61.04,61.0,61.02,41700.0,45.8926,45.9227,45.8926,45.9076,41700.0
2006-12-21 15:10:00,61.02,61.05,60.99,61.01,99300.0,45.9076,45.9302,45.8851,45.9001,99300.0
2006-12-21 15:20:00,61.01,61.02,60.97,61.01,64100.0,45.9001,45.9076,45.87,45.9001,64100.0
2006-12-21 15:30:00,61.01,61.01,60.95,60.98,162300.0,45.9001,45.9001,45.855,45.8776,162300.0
2006-12-21 15:40:00,60.99,61.0,60.85,60.87,128400.0,45.8851,45.8926,45.7797,45.7948,128400.0
2006-12-21 15:50:00,60.88,60.94,60.82,60.9,300900.0,45.8023,45.8475,45.7572,45.8174,300900.0
2006-12-22 09:30:00,60.69,61.06,60.68,60.77,181400.0,45.6594,45.9377,45.6519,45.7196,181400.0
2006-12-22 09:40:00,60.77,60.86,60.56,60.75,85900.0,45.7196,45.7873,45.5616,45.7045,85900.0
2006-12-22 09:50:00,60.73,60.75,60.56,60.58,50000.0,45.6895,45.7045,45.5616,45.5766,50000.0
2006-12-22 10:00:00,60.6,60.64,60.56,60.6,86300.0,45.5917,45.6218,45.5616,45.5917,86300.0
2006-12-22 10:10:00,60.61,60.77,60.6,60.76,58300.0,45.5992,45.7196,45.5917,45.712,58300.0
2006-12-22 10:20:00,60.76,60.83,60.7,60.79,51000.0,45.712,45.7647,45.6669,45.7346,51000.0
2006-12-22 10:30:00,60.79,60.84,60.73,60.73,57500.0,45.7346,45.7722,45.6895,45.6895,57500.0
2006-12-22 10:40:00,60.72,60.82,60.69,60.77,58400.0,45.6819,45.7572,45.6594,45.7196,58400.0
2006-12-22 10:50:00,60.77,60.81,60.72,60.78,40700.0,45.7196,45.7497,45.6819,45.7271,40700.0
2006-12-22 11:00:00,60.78,60.82,60.77,60.77,38800.0,45.7271,45.7572,45.7196,45.7196,38800.0
2006-12-22 11:10:00,60.77,60.77,60.64,60.65,72300.0,45.7196,45.7196,45.6218,45.6293,72300.0
2006-12-22 11:20:00,60.65,60.68,60.61,60.65,53800.0,45.6293,45.6519,45.5992,45.6293,53800.0
2006-12-22 11:30:00,60.66,60.76,60.63,60.74,50700.0,45.6368,45.712,45.6142,45.697,50700.0
2006-12-22 11:40:00,60.74,60.75,60.65,60.69,39400.0,45.697,45.7045,45.6293,45.6594,39400.0
2006-12-22 11:50:00,60.68,60.74,60.65,60.66,36500.0,45.6519,45.697,45.6293,45.6368,36500.0
2006-12-22 12:00:00,60.66,60.75,60.63,60.68,48700.0,45.6368,45.7045,45.6142,45.6519,48700.0
2006-12-22 12:10:00,60.69,60.74,60.63,60.64,19500.0,45.6594,45.697,45.6142,45.6218,19500.0
2006-12-22 12:20:00,60.65,60.74,60.62,60.65,32900.0,45.6293,45.697,45.6067,45.6293,32900.0
2006-12-22 12:30:00,60.62,60.73,60.6,60.71,40800.0,45.6067,45.6895,45.5917,45.6744,40800.0
2006-12-22 12:40:00,60.72,60.82,60.68,60.8,41000.0,45.6819,45.7572,45.6519,45.7421,41000.0
2006-12-22 12:50:00,60.82,60.83,60.74,60.74,20500.0,45.7572,45.7647,45.697,45.697,20500.0
2006-12-22 13:00:00,60.75,60.76,60.68,60.68,25500.0,45.7045,45.712,45.6519,45.6519,25500.0
2006-12-22 13:10:00,60.68,60.74,60.64,60.67,36800.0,45.6519,45.697,45.6218,45.6443,36800.0
2006-12-22 13:20:00,60.67,60.72,60.64,60.66,22900.0,45.6443,45.6819,45.6218,45.6368,22900.0
2006-12-22 13:30:00,60.65,60.71,60.64,60.71,25200.0,45.6293,45.6744,45.6218,45.6744,25200.0
2006-12-22 13:40:00,60.69,60.74,60.65,60.74,20800.0,45.6594,45.697,45.6293,45.697,20800.0
2006-12-22 13:50:00,60.73,60.84,60.73,60.78,23900.0,45.6895,45.7722,45.6895,45.7271,23900.0
2006-12-22 14:00:00,60.78,60.8,60.72,60.75,57700.0,45.7271,45.7421,45.6819,45.7045,57700.0
2006-12-22 14:10:00,60.74,60.77,60.73,60.77,18300.0,45.697,45.7196,45.6895,45.7196,18300.0
2006-12-22 14:20:00,60.77,60.82,60.72,60.8,38700.0,45.7196,45.7572,45.6819,45.7421,38700.0
2006-12-22 14:30:00,60.8,60.85,60.76,60.84,33500.0,45.7421,45.7797,45.712,45.7722,33500.0
2006-12-22 14:40:00,60.83,60.86,60.77,60.86,41400.0,45.7647,45.7873,45.7196,45.7873,41400.0
2006-12-22 14:50:00,60.86,60.91,60.85,60.9,36100.0,45.7873,45.8249,45.7797,45.8174,36100.0
2006-12-22 15:00:00,60.89,60.93,60.89,60.93,16900.0,45.8098,45.8399,45.8098,45.8399,16900.0
2006-12-22 15:10:00,60.93,60.95,60.87,60.94,45000.0,45.8399,45.855,45.7948,45.8475,45000.0
2006-12-22 15:20:00,60.94,60.96,60.87,60.96,55100.0,45.8475,45.8625,45.7948,45.8625,55100.0
2006-12-22 15:30:00,60.96,61.05,60.95,61.05,71600.0,45.8625,45.9302,45.855,45.9302,71600.0
2006-12-22 15:40:00,61.04,61.09,61.03,61.06,96700.0,45.9227,45.9603,45.9152,45.9377,96700.0
2006-12-22 15:50:00,61.07,61.07,60.88,60.88,163800.0,45.9453,45.9453,45.8023,45.8023,163800.0
2006-12-26 09:30:00,60.88,60.98,60.85,60.9,51900.0,45.8023,45.8776,45.7797,45.8174,51900.0
2006-12-26 09:40:00,60.87,60.92,60.82,60.86,28000.0,45.7948,45.8324,45.7572,45.7873,28000.0
2006-12-26 09:50:00,60.85,60.99,60.85,60.93,53900.0,45.7797,45.8851,45.7797,45.8399,53900.0
2006-12-26 10:00:00,60.93,60.98,60.87,60.88,42800.0,45.8399,45.8776,45.7948,45.8023,42800.0
2006-12-26 10:10:00,60.89,60.94,60.86,60.92,24700.0,45.8098,45.8475,45.7873,45.8324,24700.0
2006-12-26 10:20:00,60.91,60.97,60.89,60.95,35800.0,45.8249,45.87,45.8098,45.855,35800.0
2006-12-26 10:30:00,60.95,61.13,60.95,61.12,87900.0,45.855,45.9904,45.855,45.9829,87900.0
2006-12-26 10:40:00,61.12,61.13,61.04,61.12,34300.0,45.9829,45.9904,45.9227,45.9829,34300.0
2006-12-26 10:50:00,61.12,61.12,60.98,60.98,17200.0,45.9829,45.9829,45.8776,45.8776,17200.0
2006-12-26 11:00:00,60.98,61.05,60.95,60.99,23600.0,45.8776,45.9302,45.855,45.8851,23600.0
2006-12-26 11:10:00,61.01,61.02,60.96,60.97,28800.0,45.9001,45.9076,45.8625,45.87,28800.0
2006-12-26 11:20:00,60.98,61.02,60.98,60.99,16500.0,45.8776,45.9076,45.8776,45.8851,16500.0
2006-12-26 11:30:00,61.0,61.05,60.96,61.01,34600.0,45.8926,45.9302,45.8625,45.9001,34600.0
2006-12-26 11:40:00,61.02,61.13,61.01,61.12,42500.0,45.9076,45.9904,45.9001,45.9829,42500.0
2006-12-26 11:50:00,61.12,61.12,61.09,61.1,30400.0,45.9829,45.9829,45.9603,45.9678,30400.0
2006-12-26 12:00:00,61.1,61.11,61.05,61.07,41000.0,45.9678,45.9754,45.9302,45.9453,41000.0
2006-12-26 12:10:00,61.06,61.07,61.03,61.05,59700.0,45.9377,45.9453,45.9152,45.9302,59700.0
2006-12-26 12:20:00,61.05,61.08,61.05,61.06,112600.0,45.9302,45.9528,45.9302,45.9377,112600.0
2006-12-26 12:30:00,61.06,61.11,61.02,61.05,37700.0,45.9377,45.9754,45.9076,45.9302,37700.0
2006-12-26 12:40:00,61.05,61.08,61.05,61.07,9400.0,45.9302,45.9528,45.9302,45.9453,9400.0
2006-12-26 12:50:00,61.06,61.06,61.04,61.05,14200.0,45.9377,45.9377,45.9227,45.9302,14200.0
2006-12-26 13:00:00,61.06,61.06,61.02,61.02,12300.0,45.9377,45.9377,45.9076,45.9076,12300.0
2006-12-26 13:10:00,61.02,61.03,61.0,61.02,19200.0,45.9076,45.9152,45.8926,45.9076,19200.0
2006-12-26 13:20:00,61.02,61.03,60.98,60.98,21000.0,45.9076,45.9152,45.8776,45.8776,21000.0
2006-12-26 13:30:00,60.99,61.0,60.95,60.96,18800.0,45.8851,45.8926,45.855,45.8625,18800.0
2006-12-26 13:40:00,60.96,61.11,60.95,61.1,36600.0,45.8625,45.9754,45.855,45.9678,36600.0
2006-12-26 13:50:00,61.11,61.11,61.03,61.06,25800.0,45.9754,45.9754,45.9152,45.9377,25800.0
2006-12-26 14:00:00,61.06,61.11,61.05,61.09,24100.0,45.9377,45.9754,45.9302,45.9603,24100.0
2006-12-26 14:10:00,61.09,61.11,61.05,61.08,18100.0,45.9603,45.9754,45.9302,45.9528,18100.0
2006-12-26 14:20:00,61.08,61.09,61.05,61.08,16700.0,45.9528,45.9603,45.9302,45.9528,16700.0
2006-12-26 14:30:00,61.08,61.09,61.05,61.09,18100.0,45.9528,45.9603,45.9302,45.9603,18100.0
2006-12-26 14:40:00,61.08,61.09,61.06,61.06,16000.0,45.9528,45.9603,45.9377,45.9377,16000.0
2006-12-26 14:50:00,61.06,61.06,61.03,61.03,20800.0,45.9377,45.9377,45.9152,45.9152,20800.0
2006-12-26 15:00:00,61.03,61.07,61.01,61.04,34300.0,45.9152,45.9453,45.9001,45.9227,34300.0
2006-12-26 15:10:00,61.05,61.06,61.02,61.04,40100.0,45.9302,45.9377,45.9076,45.9227,40100.0
2006-12-26 15:20:00,61.04,61.06,61.0,61.0,28100.0,45.9227,45.9377,45.8926,45.8926,28100.0
2006-12-26 15:30:00,61.01,61.15,61.0,61.15,77900.0,45.9001,46.0055,45.8926,46.0055,77900.0
2006-12-26 15:40:00,61.14,61.24,61.14,61.16,78900.0,45.9979,46.0732,45.9979,46.013,78900.0
2006-12-26 15:50:00,61.15,61.24,61.1,61.22,146000.0,46.0055,46.0732,45.9678,46.0581,146000.0
2006-12-27 09:30:00,61.55,61.68,61.19,61.63,166000.0,46.3064,46.4042,46.0355,46.3666,166000.0
2006-12-27 09:40:00,61.62,61.75,61.53,61.75,70200.0,46.359,46.4569,46.2913,46.4569,70200.0
2006-12-27 09:50:00,61.74,61.81,61.57,61.67,97700.0,46.4493,46.502,46.3214,46.3967,97700.0
2006-12-27 10:00:00,61.68,61.76,61.6,61.62,80400.0,46.4042,46.4644,46.344,46.359,80400.0
2006-12-27 10:10:00,61.62,61.62,61.5,61.5,46900.0,46.359,46.359,46.2688,46.2688,46900.0
2006-12-27 10:20:00,61.5,61.55,61.3,61.55,63900.0,46.2688,46.3064,46.1183,46.3064,63900.0
2006-12-27 10:30:00,61.54,61.55,61.49,61.5,67700.0,46.2989,46.3064,46.2612,46.2688,67700.0
2006-12-27 10:40:00,61.49,61.52,61.44,61.5,55700.0,46.2612,46.2838,46.2236,46.2688,55700.0
2006-12-27 10:50:00,61.5,61.6,61.49,61.59,38000.0,46.2688,46.344,46.2612,46.3365,38000.0
2006-12-27 11:00:00,61.57,61.62,61.52,61.58,30800.0,46.3214,46.359,46.2838,46.329,30800.0
2006-12-27 11:10:00,61.57,61.61,61.48,61.6,18200.0,46.3214,46.3515,46.2537,46.344,18200.0
2006-12-27 11:20:00,61.59,61.6,61.47,61.47,17100.0,46.3365,46.344,46.2462,46.2462,17100.0
2006-12-27 11:30:00,61.48,61.55,61.43,61.51,38300.0,46.2537,46.3064,46.2161,46.2763,38300.0
2006-12-27 11:40:00,61.51,61.59,61.43,61.43,45000.0,46.2763,46.3365,46.2161,46.2161,45000.0
2006-12-27 11:50:00,61.43,61.47,61.42,61.44,50700.0,46.2161,46.2462,46.2086,46.2236,50700.0
2006-12-27 12:00:00,61.44,61.54,61.43,61.5,93000.0,46.2236,46.2989,46.2161,46.2688,93000.0
2006-12-27 12:10:00,61.5,61.55,61.47,61.48,31600.0,46.2688,46.3064,46.2462,46.2537,31600.0
2006-12-27 12:20:00,61.47,61.48,61.44,61.44,36500.0,46.2462,46.2537,46.2236,46.2236,36500.0
2006-12-27 12:30:00,61.44,61.45,61.41,61.43,40300.0,46.2236,46.2312,46.2011,46.2161,40300.0
2006-12-27 12:40:00,61.43,61.47,61.41,61.45,19000.0,46.2161,46.2462,46.2011,46.2312,19000.0
2006-12-27 12:50:00,61.46,61.46,61.35,61.36,55200.0,46.2387,46.2387,46.1559,46.1634,55200.0
2006-12-27 13:00:00,61.37,61.4,61.31,61.34,50800.0,46.171,46.1935,46.1258,46.1484,50800.0
2006-12-27 13:10:00,61.34,61.43,61.33,61.41,40700.0,46.1484,46.2161,46.1409,46.2011,40700.0
2006-12-27 13:20:00,61.4,61.41,61.28,61.29,29200.0,46.1935,46.2011,46.1033,46.1108,29200.0
2006-12-27 13:30:00,61.29,61.32,61.27,61.3,30200.0,46.1108,46.1333,46.0957,46.1183,30200.0
2006-12-27 13:40:00,61.31,61.32,61.25,61.27,15300.0,46.1258,46.1333,46.0807,46.0957,15300.0
2006-12-27 13:50:00,61.27,61.35,61.26,61.35,15600.0,46.0957,46.1559,46.0882,46.1559,15600.0
2006-12-27 14:00:00,61.36,61.42,61.32,61.39,103000.0,46.1634,46.2086,46.1333,46.186,103000.0
2006-12-27 14:10:00,61.4,61.45,61.34,61.43,40200.0,46.1935,46.2312,46.1484,46.2161,40200.0
2006-12-27 14:20:00,61.44,61.45,61.38,61.42,21600.0,46.2236,46.2312,46.1785,46.2086,21600.0
2006-12-27 14:30:00,61.42,61.45,61.35,61.37,28100.0,46.2086,46.2312,46.1559,46.171,28100.0
2006-12-27 14:40:00,61.37,61.66,61.36,61.56,147500.0,46.171,46.3891,46.1634,46.3139,147500.0
2006-12-27 14:50:00,61.56,61.56,61.43,61.46,73100.0,46.3139,46.3139,46.2161,46.2387,73100.0
2006-12-27 15:00:00,61.46,61.58,61.46,61.58,27800.0,46.2387,46.329,46.2387,46.329,27800.0
2006-12-27 15:10:00,61.58,61.58,61.52,61.52,38600.0,46.329,46.329,46.2838,46.2838,38600.0
2006-12-27 15:20:00,61.53,61.55,61.5,61.51,55800.0,46.2913,46.3064,46.2688,46.2763,55800.0
2006-12-27 15:30:00,61.51,61.6,61.49,61.56,63900.0,46.2763,46.344,46.2612,46.3139,63900.0
2006-12-27 15:40:00,61.56,61.59,61.5,61.55,116000.0,46.3139,46.3365,46.2688,46.3064,116000.0
2006-12-27 15:50:00,61.56,61.65,61.45,61.61,160800.0,46.3139,46.3816,46.2312,46.3515,160800.0
2006-12-28 09:30:00,61.64,61.93,61.55,61.71,85400.0,46.3741,46.5923,46.3064,46.4268,85400.0
2006-12-28 09:40:00,61.7,61.79,61.53,61.56,44700.0,46.4192,46.4869,46.2913,46.3139,44700.0
2006-12-28 09:50:00,61.57,61.6,61.44,61.47,41900.0,46.3214,46.344,46.2236,46.2462,41900.0
2006-12-28 10:00:00,61.49,61.6,61.43,61.51,58200.0,46.2612,46.344,46.2161,46.2763,58200.0
2006-12-28 10:10:00,61.5,61.5,61.3,61.37,61800.0,46.2688,46.2688,46.1183,46.171,61800.0
2006-12-28 10:20:00,61.37,61.45,61.24,61.26,30900.0,46.171,46.2312,46.0732,46.0882,30900.0
2006-12-28 10:30:00,61.28,61.3,61.16,61.22,52700.0,46.1033,46.1183,46.013,46.0581,52700.0
2006-12-28 10:40:00,61.22,61.28,61.2,61.26,22400.0,46.0581,46.1033,46.0431,46.0882,22400.0
2006-12-28 10:50:00,61.26,61.29,61.24,61.26,31000.0,46.0882,46.1108,46.0732,46.0882,31000.0
2006-12-28 11:00:00,61.26,61.26,61.13,61.13,33300.0,46.0882,46.0882,45.9904,45.9904,33300.0
2006-12-28 11:10:00,61.14,61.16,61.08,61.09,40200.0,45.9979,46.013,45.9528,45.9603,40200.0
2006-12-28 11:20:00,61.09,61.14,61.09,61.12,33300.0,45.9603,45.9979,45.9603,45.9829,33300.0
2006-12-28 11:30:00,61.12,61.15,61.11,61.12,82700.0,45.9829,46.0055,45.9754,45.9829,82700.0
2006-12-28 11:40:00,61.12,61.13,61.05,61.08,37500.0,45.9829,45.9904,45.9302,45.9528,37500.0
2006-12-28 11:50:00,61.08,61.1,61.06,61.07,26400.0,45.9528,45.9678,45.9377,45.9453,26400.0
2006-12-28 12:00:00,61.08,61.11,61.05,61.05,42900.0,45.9528,45.9754,45.9302,45.9302,42900.0
2006-12-28 12:10:00,61.06,61.14,61.05,61.14,50300.0,45.9377,45.9979,45.9302,45.9979,50300.0
2006-12-28 12:20:00,61.12,61.13,61.06,61.07,28500.0,45.9829,45.9904,45.9377,45.9453,28500.0
2006-12-28 12:30:00,61.08,61.14,61.08,61.13,40600.0,45.9528,45.9979,45.9528,45.9904,40600.0
2006-12-28 12:40:00,61.13,61.24,61.13,61.23,51100.0,45.9904,46.0732,45.9904,46.0656,51100.0
2006-12-28 12:50:00,61.23,61.3,61.23,61.29,34100.0,46.0656,46.1183,46.0656,46.1108,34100.0
2006-12-28 13:00:00,61.29,61.31,61.27,61.31,23700.0,46.1108,46.1258,46.0957,46.1258,23700.0
2006-12-28 13:10:00,61.3,61.32,61.29,61.3,15400.0,46.1183,46.1333,46.1108,46.1183,15400.0
2006-12-28 13:20:00,61.29,61.3,61.23,61.23,17800.0,46.1108,46.1183,46.0656,46.0656,17800.0
2006-12-28 13:30:00,61.24,61.29,61.23,61.27,35400.0,46.0732,46.1108,46.0656,46.0957,35400.0
2006-12-28 13:40:00,61.27,61.27,61.23,61.23,13900.0,46.0957,46.0957,46.0656,46.0656,13900.0
2006-12-28 13:50:00,61.24,61.24,61.16,61.23,38400.0,46.0732,46.0732,46.013,46.0656,38400.0
2006-12-28 14:00:00,61.24,61.27,61.23,61.27,25600.0,46.0732,46.0957,46.0656,46.0957,25600.0
2006-12-28 14:10:00,61.26,61.41,61.26,61.41,48800.0,46.0882,46.2011,46.0882,46.2011,48800.0
2006-12-28 14:20:00,61.39,61.41,61.33,61.38,37700.0,46.186,46.2011,46.1409,46.1785,37700.0
2006-12-28 14:30:00,61.38,61.38,61.34,61.34,21000.0,46.1785,46.1785,46.1484,46.1484,21000.0
2006-12-28 14:40:00,61.34,61.36,61.29,61.29,42600.0,46.1484,46.1634,46.1108,46.1108,42600.0
2006-12-28 14:50:00,61.3,61.33,61.28,61.32,34700.0,46.1183,46.1409,46.1033,46.1333,34700.0
2006-12-28 15:00:00,61.33,61.39,61.3,61.35,40900.0,46.1409,46.186,46.1183,46.1559,40900.0
2006-12-28 15:10:00,61.35,61.35,61.33,61.33,28500.0,46.1559,46.1559,46.1409,46.1409,28500.0
2006-12-28 15:20:00,61.33,61.33,61.23,61.24,34800.0,46.1409,46.1409,46.0656,46.0732,34800.0
2006-12-28 15:30:00,61.25,61.29,61.2,61.28,49200.0,46.0807,46.1108,46.0431,46.1033,49200.0
2006-12-28 15:40:00,61.28,61.31,61.22,61.26,113100.0,46.1033,46.1258,46.0581,46.0882,113100.0
2006-12-28 15:50:00,61.26,61.3,61.15,61.19,134400.0,46.0882,46.1183,46.0055,46.0355,134400.0
2006-12-29 09:30:00,61.05,61.28,61.05,61.16,83700.0,45.9302,46.1033,45.9302,46.013,83700.0
2006-12-29 09:40:00,61.16,61.25,61.12,61.24,38800.0,46.013,46.0807,45.9829,46.0732,38800.0
2006-12-29 09:50:00,61.23,61.25,61.12,61.22,34400.0,46.0656,46.0807,45.9829,46.0581,34400.0
2006-12-29 10:00:00,61.19,61.31,61.14,61.25,71400.0,46.0355,46.1258,45.9979,46.0807,71400.0
2006-12-29 10:10:00,61.25,61.31,61.2,61.29,71500.0,46.0807,46.1258,46.0431,46.1108,71500.0
2006-12-29 10:20:00,61.3,61.31,61.19,61.2,35300.0,46.1183,46.1258,46.0355,46.0431,35300.0
2006-12-29 10:30:00,61.21,61.27,61.19,61.2,18700.0,46.0506,46.0957,46.0355,46.0431,18700.0
2006-12-29 10:40:00,61.2,61.23,61.16,61.16,16600.0,46.0431,46.0656,46.013,46.013,16600.0
2006-12-29 10:50:00,61.16,61.24,61.15,61.16,23800.0,46.013,46.0732,46.0055,46.013,23800.0
2006-12-29 11:00:00,61.16,61.18,61.14,61.18,20800.0,46.013,46.028,45.9979,46.028,20800.0
2006-12-29 11:10:00,61.17,61.18,61.12,61.12,31900.0,46.0205,46.028,45.9829,45.9829,31900.0
2006-12-29 11:20:00,61.12,61.18,61.1,61.13,25100.0,45.9829,46.028,45.9678,45.9904,25100.0
2006-12-29 11:30:00,61.13,61.18,61.13,61.16,16000.0,45.9904,46.028,45.9904,46.013,16000.0
2006-12-29 11:40:00,61.16,61.18,61.12,61.18,16100.0,46.013,46.028,45.9829,46.028,16100.0
2006-12-29 11:50:00,61.18,61.18,61.14,61.14,10800.0,46.028,46.028,45.9979,45.9979,10800.0
2006-12-29 12:00:00,61.14,61.18,61.13,61.16,16600.0,45.9979,46.028,45.9904,46.013,16600.0
2006-12-29 12:10:00,61.16,61.19,61.16,61.16,24900.0,46.013,46.0355,46.013,46.013,24900.0
2006-12-29 12:20:00,61.16,61.18,61.12,61.14,13200.0,46.013,46.028,45.9829,45.9979,13200.0
2006-12-29 12:30:00,61.14,61.19,61.1,61.13,22900.0,45.9979,46.0355,45.9678,45.9904,22900.0
2006-12-29 12:40:00,61.11,61.17,61.1,61.17,14900.0,45.9754,46.0205,45.9678,46.0205,14900.0
2006-12-29 12:50:00,61.16,61.23,61.15,61.23,33900.0,46.013,46.0656,46.0055,46.0656,33900.0
2006-12-29 13:00:00,61.2,61.27,61.2,61.24,32200.0,46.0431,46.0957,46.0431,46.0732,32200.0
2006-12-29 13:10:00,61.25,61.26,61.23,61.25,16700.0,46.0807,46.0882,46.0656,46.0807,16700.0
2006-12-29 13:20:00,61.24,61.26,61.22,61.22,10700.0,46.0732,46.0882,46.0581,46.0581,10700.0
2006-12-29 13:30:00,61.22,61.22,61.16,61.16,16300.0,46.0581,46.0581,46.013,46.013,16300.0
2006-12-29 13:40:00,61.16,61.23,61.14,61.2,30900.0,46.013,46.0656,45.9979,46.0431,30900.0
2006-12-29 13:50:00,61.19,61.2,61.11,61.12,28800.0,46.0355,46.0431,45.9754,45.9829,28800.0
2006-12-29 14:00:00,61.11,61.14,61.1,61.13,22800.0,45.9754,45.9979,45.9678,45.9904,22800.0
2006-12-29 14:10:00,61.13,61.13,61.08,61.09,27100.0,45.9904,45.9904,45.9528,45.9603,27100.0
2006-12-29 14:20:00,61.08,61.09,60.98,60.98,30200.0,45.9528,45.9603,45.8776,45.8776,30200.0
2006-12-29 14:30:00,60.98,60.99,60.92,60.97,39500.0,45.8776,45.8851,45.8324,45.87,39500.0
2006-12-29 14:40:00,60.95,60.99,60.92,60.93,34200.0,45.855,45.8851,45.8324,45.8399,34200.0
2006-12-29 14:50:00,60.93,61.0,60.92,60.99,28200.0,45.8399,45.8926,45.8324,45.8851,28200.0
2006-12-29 15:00:00,61.0,61.0,60.97,60.98,15500.0,45.8926,45.8926,45.87,45.8776,15500.0
2006-12-29 15:10:00,60.99,61.0,60.91,60.93,37400.0,45.8851,45.8926,45.8249,45.8399,37400.0
2006-12-29 15:20:00,60.92,60.92,60.65,60.72,132600.0,45.8324,45.8324,45.6293,45.6819,132600.0
2006-12-29 15:30:00,60.72,60.85,60.71,60.81,78000.0,45.6819,45.7797,45.6744,45.7497,78000.0
2006-12-29 15:40:00,60.8,60.89,60.76,60.8,95200.0,45.7421,45.8098,45.712,45.7421,95200.0
2006-12-29 15:50:00,60.8,60.88,60.58,60.6,328800.0,45.7421,45.8023,45.5766,45.5917,328800.0
2007-01-03 09:30:00,61.18,61.9,60.35,60.7,599700.0,46.1424,46.6854,45.5164,45.7804,599700.0
2007-01-03 09:40:00,60.7,61.0,60.65,60.75,303300.0,45.7804,46.0066,45.7427,45.8181,303300.0
2007-01-03 09:50:00,60.75,60.84,60.71,60.73,251100.0,45.8181,45.886,45.7879,45.803,251100.0
2007-01-03 10:00:00,60.73,60.78,60.64,60.7,201600.0,45.803,45.8407,45.7351,45.7804,201600.0
2007-01-03 10:10:00,60.7,60.9,60.68,60.89,164900.0,45.7804,45.9312,45.7653,45.9237,164900.0
2007-01-03 10:20:00,60.89,60.96,60.81,60.81,173200.0,45.9237,45.9765,45.8633,45.8633,173200.0
2007-01-03 10:30:00,60.81,60.83,60.75,60.82,186300.0,45.8633,45.8784,45.8181,45.8709,186300.0
2007-01-03 10:40:00,60.82,60.84,60.79,60.8,89900.0,45.8709,45.886,45.8483,45.8558,89900.0
2007-01-03 10:50:00,60.81,60.83,60.71,60.73,111800.0,45.8633,45.8784,45.7879,45.803,111800.0
2007-01-03 11:00:00,60.74,60.88,60.73,60.86,185400.0,45.8106,45.9161,45.803,45.9011,185400.0
2007-01-03 11:10:00,60.86,60.87,60.81,60.87,147300.0,45.9011,45.9086,45.8633,45.9086,147300.0
2007-01-03 11:20:00,60.87,60.89,60.85,60.87,138800.0,45.9086,45.9237,45.8935,45.9086,138800.0
2007-01-03 11:30:00,60.87,60.89,60.85,60.89,70800.0,45.9086,45.9237,45.8935,45.9237,70800.0
2007-01-03 11:40:00,60.89,60.96,60.88,60.93,89200.0,45.9237,45.9765,45.9161,45.9539,89200.0
2007-01-03 11:50:00,60.93,60.95,60.91,60.91,34500.0,45.9539,45.9689,45.9388,45.9388,34500.0
2007-01-03 12:00:00,60.9,60.92,60.82,60.82,115100.0,45.9312,45.9463,45.8709,45.8709,115100.0
2007-01-03 12:10:00,60.81,60.94,60.8,60.94,106100.0,45.8633,45.9614,45.8558,45.9614,106100.0
2007-01-03 12:20:00,60.94,61.0,60.89,60.89,85100.0,45.9614,46.0066,45.9237,45.9237,85100.0
2007-01-03 12:30:00,60.89,60.94,60.86,60.88,51600.0,45.9237,45.9614,45.9011,45.9161,51600.0
2007-01-03 12:40:00,60.87,60.96,60.87,60.96,59700.0,45.9086,45.9765,45.9086,45.9765,59700.0
2007-01-03 12:50:00,60.96,61.0,60.95,60.99,38200.0,45.9765,46.0066,45.9689,45.9991,38200.0
2007-01-03 13:00:00,61.0,61.0,60.97,60.98,62800.0,46.0066,46.0066,45.984,45.9916,62800.0
2007-01-03 13:10:00,60.97,60.98,60.81,60.95,92600.0,45.984,45.9916,45.8633,45.9689,92600.0
2007-01-03 13:20:00,60.93,60.95,60.76,60.82,161300.0,45.9539,45.9689,45.8256,45.8709,161300.0
2007-01-03 13:30:00,60.82,60.85,60.71,60.75,70100.0,45.8709,45.8935,45.7879,45.8181,70100.0
2007-01-03 13:40:00,60.75,60.8,60.61,60.64,66700.0,45.8181,45.8558,45.7125,45.7351,66700.0
2007-01-03 13:50:00,60.64,60.73,60.64,60.71,46700.0,45.7351,45.803,45.7351,45.7879,46700.0
2007-01-03 14:00:00,60.7,60.79,60.46,60.48,121500.0,45.7804,45.8483,45.5994,45.6145,121500.0
2007-01-03 14:10:00,60.48,60.48,60.23,60.38,170500.0,45.6145,45.6145,45.4259,45.539,170500.0
2007-01-03 14:20:00,60.36,60.5,60.36,60.46,93400.0,45.524,45.6295,45.524,45.5994,93400.0
2007-01-03 14:30:00,60.48,60.57,60.38,60.48,89600.0,45.6145,45.6823,45.539,45.6145,89600.0
2007-01-03 14:40:00,60.46,60.51,60.23,60.41,175900.0,45.5994,45.6371,45.4259,45.5617,175900.0
2007-01-03 14:50:00,60.4,60.4,60.05,60.2,132200.0,45.5541,45.5541,45.2902,45.4033,132200.0
2007-01-03 15:00:00,60.21,60.71,60.12,60.28,165300.0,45.4108,45.7879,45.3429,45.4636,165300.0
2007-01-03 15:10:00,60.29,60.34,60.2,60.2,79900.0,45.4712,45.5089,45.4033,45.4033,79900.0
2007-01-03 15:20:00,60.21,60.35,60.2,60.22,119700.0,45.4108,45.5164,45.4033,45.4184,119700.0
2007-01-03 15:30:00,60.21,60.37,60.21,60.35,122200.0,45.4108,45.5315,45.4108,45.5164,122200.0
2007-01-03 15:40:00,60.35,60.42,60.28,60.29,218400.0,45.5164,45.5692,45.4636,45.4712,218400.0
2007-01-03 15:50:00,60.3,60.38,60.24,60.36,456600.0,45.4787,45.539,45.4335,45.524,456600.0
2007-01-04 09:30:00,60.23,60.35,59.98,60.2,206800.0,45.4259,45.5164,45.2374,45.4033,206800.0
2007-01-04 09:40:00,60.17,60.45,60.1,60.44,134800.0,45.3807,45.5918,45.3279,45.5843,134800.0
2007-01-04 09:50:00,60.43,60.5,60.31,60.41,87400.0,45.5767,45.6295,45.4862,45.5617,87400.0
2007-01-04 10:00:00,60.43,60.57,60.0,60.06,245900.0,45.5767,45.6823,45.2524,45.2977,245900.0
2007-01-04 10:10:00,60.05,60.23,60.02,60.2,102000.0,45.2902,45.4259,45.2675,45.4033,102000.0
2007-01-04 10:20:00,60.2,60.23,60.0,60.08,166000.0,45.4033,45.4259,45.2524,45.3128,166000.0
2007-01-04 10:30:00,60.08,60.26,60.03,60.05,161100.0,45.3128,45.4485,45.2751,45.2902,161100.0
2007-01-04 10:40:00,60.05,60.18,60.02,60.03,130800.0,45.2902,45.3882,45.2675,45.2751,130800.0
2007-01-04 10:50:00,60.04,60.14,60.03,60.04,118900.0,45.2826,45.358,45.2751,45.2826,118900.0
2007-01-04 11:00:00,60.03,60.15,60.02,60.08,138400.0,45.2751,45.3656,45.2675,45.3128,138400.0
2007-01-04 11:10:00,60.08,60.08,59.92,59.95,151100.0,45.3128,45.3128,45.1921,45.2147,151100.0
2007-01-04 11:20:00,59.94,60.0,59.94,60.0,91800.0,45.2072,45.2524,45.2072,45.2524,91800.0
2007-01-04 11:30:00,60.01,60.12,60.0,60.08,281100.0,45.26,45.3429,45.2524,45.3128,281100.0
2007-01-04 11:40:00,60.08,60.14,60.08,60.13,95400.0,45.3128,45.358,45.3128,45.3505,95400.0
2007-01-04 11:50:00,60.13,60.15,60.06,60.06,90800.0,45.3505,45.3656,45.2977,45.2977,90800.0
2007-01-04 12:00:00,60.06,60.15,60.04,60.15,88400.0,45.2977,45.3656,45.2826,45.3656,88400.0
2007-01-04 12:10:00,60.14,60.15,60.02,60.04,55500.0,45.358,45.3656,45.2675,45.2826,55500.0
2007-01-04 12:20:00,60.05,60.06,59.98,59.98,57100.0,45.2902,45.2977,45.2374,45.2374,57100.0
2007-01-04 12:30:00,59.98,60.05,59.98,60.02,75000.0,45.2374,45.2902,45.2374,45.2675,75000.0
2007-01-04 12:40:00,60.01,60.08,60.0,60.0,147800.0,45.26,45.3128,45.2524,45.2524,147800.0
2007-01-04 12:50:00,60.0,60.02,59.98,60.0,77600.0,45.2524,45.2675,45.2374,45.2524,77600.0
2007-01-04 13:00:00,60.01,60.05,60.0,60.03,70800.0,45.26,45.2902,45.2524,45.2751,70800.0
2007-01-04 13:10:00,60.03,60.03,59.98,59.98,46400.0,45.2751,45.2751,45.2374,45.2374,46400.0
2007-01-04 13:20:00,59.99,59.99,59.85,59.91,107500.0,45.2449,45.2449,45.1393,45.1846,107500.0
2007-01-04 13:30:00,59.91,60.03,59.88,59.97,72500.0,45.1846,45.2751,45.1619,45.2298,72500.0
2007-01-04 13:40:00,59.98,60.02,59.79,59.86,107400.0,45.2374,45.2675,45.0941,45.1469,107400.0
2007-01-04 13:50:00,59.86,60.02,59.86,59.9,163800.0,45.1469,45.2675,45.1469,45.177,163800.0
2007-01-04 14:00:00,59.9,59.91,59.79,59.82,139400.0,45.177,45.1846,45.0941,45.1167,139400.0
2007-01-04 14:10:00,59.82,59.91,59.82,59.89,93500.0,45.1167,45.1846,45.1167,45.1695,93500.0
2007-01-04 14:20:00,59.9,59.91,59.83,59.91,175100.0,45.177,45.1846,45.1242,45.1846,175100.0
2007-01-04 14:30:00,59.9,59.96,59.88,59.89,145700.0,45.177,45.2223,45.1619,45.1695,145700.0
2007-01-04 14:40:00,59.9,59.98,59.89,59.95,108900.0,45.177,45.2374,45.1695,45.2147,108900.0
2007-01-04 14:50:00,59.95,60.02,59.95,59.96,155400.0,45.2147,45.2675,45.2147,45.2223,155400.0
2007-01-04 15:00:00,59.96,59.97,59.9,59.9,169100.0,45.2223,45.2298,45.177,45.177,169100.0
2007-01-04 15:10:00,59.9,59.93,59.84,59.87,119900.0,45.177,45.1996,45.1318,45.1544,119900.0
2007-01-04 15:20:00,59.88,59.88,59.84,59.86,130100.0,45.1619,45.1619,45.1318,45.1469,130100.0
2007-01-04 15:30:00,59.87,59.99,59.86,59.99,167100.0,45.1544,45.2449,45.1469,45.2449,167100.0
2007-01-04 15:40:00,59.99,60.03,59.87,59.87,227900.0,45.2449,45.2751,45.1544,45.1544,227900.0
2007-01-04 15:50:00,59.87,59.97,59.84,59.92,442700.0,45.1544,45.2298,45.1318,45.1921,442700.0
2007-01-05 09:30:00,59.65,59.87,59.55,59.73,245100.0,44.9885,45.1544,44.913,45.0488,245100.0
2007-01-05 09:40:00,59.74,59.74,59.4,59.51,215800.0,45.0563,45.0563,44.7999,44.8829,215800.0
2007-01-05 09:50:00,59.51,59.55,59.35,59.36,190400.0,44.8829,44.913,44.7622,44.7697,190400.0
2007-01-05 10:00:00,59.38,59.57,59.3,59.38,309400.0,44.7848,44.9281,44.7245,44.7848,309400.0
2007-01-05 10:10:00,59.4,59.47,59.35,59.43,114200.0,44.7999,44.8527,44.7622,44.8225,114200.0
2007-01-05 10:20:00,59.43,59.45,59.25,59.27,187900.0,44.8225,44.8376,44.6868,44.7019,187900.0
2007-01-05 10:30:00,59.28,59.36,59.23,59.32,196300.0,44.7094,44.7697,44.6717,44.7396,196300.0
2007-01-05 10:40:00,59.32,59.4,59.3,59.35,94600.0,44.7396,44.7999,44.7245,44.7622,94600.0
2007-01-05 10:50:00,59.35,59.36,59.27,59.27,86500.0,44.7622,44.7697,44.7019,44.7019,86500.0
2007-01-05 11:00:00,59.28,59.3,59.09,59.1,192600.0,44.7094,44.7245,44.5661,44.5737,192600.0
2007-01-05 11:10:00,59.11,59.2,59.05,59.12,122800.0,44.5812,44.6491,44.5359,44.5887,122800.0
2007-01-05 11:20:00,59.11,59.17,58.9,58.95,295500.0,44.5812,44.6264,44.4228,44.4605,295500.0
2007-01-05 11:30:00,58.95,59.15,58.92,59.13,358500.0,44.4605,44.6114,44.4379,44.5963,358500.0
2007-01-05 11:40:00,59.14,59.15,59.09,59.12,134200.0,44.6038,44.6114,44.5661,44.5887,134200.0
2007-01-05 11:50:00,59.12,59.13,59.08,59.12,83200.0,44.5887,44.5963,44.5586,44.5887,83200.0
2007-01-05 12:00:00,59.13,59.2,59.12,59.18,123000.0,44.5963,44.6491,44.5887,44.634,123000.0
2007-01-05 12:10:00,59.17,59.22,59.17,59.2,288700.0,44.6264,44.6642,44.6264,44.6491,288700.0
2007-01-05 12:20:00,59.21,59.21,59.12,59.13,100300.0,44.6566,44.6566,44.5887,44.5963,100300.0
2007-01-05 12:30:00,59.14,59.22,59.12,59.2,163200.0,44.6038,44.6642,44.5887,44.6491,163200.0
2007-01-05 12:40:00,59.19,59.2,59.09,59.1,265300.0,44.6415,44.6491,44.5661,44.5737,265300.0
2007-01-05 12:50:00,59.1,59.17,59.1,59.15,97600.0,44.5737,44.6264,44.5737,44.6114,97600.0
2007-01-05 13:00:00,59.16,59.18,59.1,59.15,123900.0,44.6189,44.634,44.5737,44.6114,123900.0
2007-01-05 13:10:00,59.15,59.21,59.13,59.21,109000.0,44.6114,44.6566,44.5963,44.6566,109000.0
2007-01-05 13:20:00,59.2,59.3,59.17,59.27,151600.0,44.6491,44.7245,44.6264,44.7019,151600.0
2007-01-05 13:30:00,59.26,59.31,59.19,59.27,192900.0,44.6943,44.732,44.6415,44.7019,192900.0
2007-01-05 13:40:00,59.27,59.3,59.26,59.3,53700.0,44.7019,44.7245,44.6943,44.7245,53700.0
2007-01-05 13:50:00,59.3,59.38,59.26,59.29,105900.0,44.7245,44.7848,44.6943,44.717,105900.0
2007-01-05 14:00:00,59.29,59.37,59.19,59.19,83100.0,44.717,44.7773,44.6415,44.6415,83100.0
2007-01-05 14:10:00,59.19,59.24,59.17,59.23,81500.0,44.6415,44.6792,44.6264,44.6717,81500.0
2007-01-05 14:20:00,59.24,59.31,59.2,59.29,73800.0,44.6792,44.732,44.6491,44.717,73800.0
2007-01-05 14:30:00,59.29,59.33,59.18,59.19,97800.0,44.717,44.7471,44.634,44.6415,97800.0
2007-01-05 14:40:00,59.18,59.27,59.17,59.27,84000.0,44.634,44.7019,44.6264,44.7019,84000.0
2007-01-05 14:50:00,59.28,59.33,59.23,59.23,97800.0,44.7094,44.7471,44.6717,44.6717,97800.0
2007-01-05 15:00:00,59.23,59.27,59.17,59.21,104000.0,44.6717,44.7019,44.6264,44.6566,104000.0
2007-01-05 15:10:00,59.21,59.26,59.13,59.25,104700.0,44.6566,44.6943,44.5963,44.6868,104700.0
2007-01-05 15:20:00,59.24,59.28,59.18,59.26,119200.0,44.6792,44.7094,44.634,44.6943,119200.0
2007-01-05 15:30:00,59.27,59.28,59.13,59.16,167600.0,44.7019,44.7094,44.5963,44.6189,167600.0
2007-01-05 15:40:00,59.16,59.23,59.15,59.18,244300.0,44.6189,44.6717,44.6114,44.634,244300.0
2007-01-05 15:50:00,59.17,59.25,59.12,59.16,343800.0,44.6264,44.6868,44.5887,44.6189,343800.0
2007-01-08 09:30:00,59.03,59.14,58.35,58.65,248200.0,44.5209,44.6038,44.008,44.2343,248200.0
2007-01-08 09:40:00,58.63,58.88,58.6,58.8,233300.0,44.2192,44.4077,44.1966,44.3474,233300.0
2007-01-08 09:50:00,58.79,58.95,58.57,58.59,160700.0,44.3398,44.4605,44.1739,44.189,160700.0
2007-01-08 10:00:00,58.6,58.7,58.57,58.61,188700.0,44.1966,44.272,44.1739,44.2041,188700.0
2007-01-08 10:10:00,58.62,58.71,58.44,58.44,180700.0,44.2116,44.2795,44.0759,44.0759,180700.0
2007-01-08 10:20:00,58.44,58.65,58.42,58.54,113800.0,44.0759,44.2343,44.0608,44.1513,113800.0
2007-01-08 10:30:00,58.53,58.72,58.5,58.6,161200.0,44.1438,44.2871,44.1211,44.1966,161200.0
2007-01-08 10:40:00,58.62,58.9,58.61,58.81,166300.0,44.2116,44.4228,44.2041,44.3549,166300.0
2007-01-08 10:50:00,58.81,58.87,58.7,58.73,75200.0,44.3549,44.4002,44.272,44.2946,75200.0
2007-01-08 11:00:00,58.7,58.72,58.66,58.71,72200.0,44.272,44.2871,44.2418,44.2795,72200.0
2007-01-08 11:10:00,58.71,58.88,58.65,58.84,114600.0,44.2795,44.4077,44.2343,44.3776,114600.0
2007-01-08 11:20:00,58.86,59.02,58.86,58.93,80300.0,44.3926,44.5133,44.3926,44.4454,80300.0
2007-01-08 11:30:00,58.93,58.97,58.86,58.91,88500.0,44.4454,44.4756,44.3926,44.4304,88500.0
2007-01-08 11:40:00,58.9,59.0,58.83,58.89,76900.0,44.4228,44.4982,44.37,44.4153,76900.0
2007-01-08 11:50:00,58.9,58.93,58.87,58.91,49400.0,44.4228,44.4454,44.4002,44.4304,49400.0
2007-01-08 12:00:00,58.91,58.92,58.83,58.83,115900.0,44.4304,44.4379,44.37,44.37,115900.0
2007-01-08 12:10:00,58.83,58.91,58.83,58.86,44100.0,44.37,44.4304,44.37,44.3926,44100.0
2007-01-08 12:20:00,58.85,58.87,58.75,58.82,62200.0,44.3851,44.4002,44.3097,44.3625,62200.0
2007-01-08 12:30:00,58.83,58.93,58.8,58.9,61400.0,44.37,44.4454,44.3474,44.4228,61400.0
2007-01-08 12:40:00,58.88,58.91,58.8,58.89,62600.0,44.4077,44.4304,44.3474,44.4153,62600.0
2007-01-08 12:50:00,58.87,59.0,58.87,58.99,66900.0,44.4002,44.4982,44.4002,44.4907,66900.0
2007-01-08 13:00:00,58.99,59.01,58.94,58.97,129100.0,44.4907,44.5058,44.453,44.4756,129100.0
2007-01-08 13:10:00,58.97,59.09,58.97,59.07,111500.0,44.4756,44.5661,44.4756,44.551,111500.0
2007-01-08 13:20:00,59.07,59.1,59.03,59.06,71900.0,44.551,44.5737,44.5209,44.5435,71900.0
2007-01-08 13:30:00,59.06,59.17,59.06,59.16,70100.0,44.5435,44.6264,44.5435,44.6189,70100.0
2007-01-08 13:40:00,59.17,59.32,59.12,59.28,194300.0,44.6264,44.7396,44.5887,44.7094,194300.0
2007-01-08 13:50:00,59.28,59.33,59.27,59.31,90100.0,44.7094,44.7471,44.7019,44.732,90100.0
2007-01-08 14:00:00,59.3,59.31,59.16,59.25,75800.0,44.7245,44.732,44.6189,44.6868,75800.0
2007-01-08 14:10:00,59.25,59.45,59.24,59.44,101700.0,44.6868,44.8376,44.6792,44.8301,101700.0
2007-01-08 14:20:00,59.44,59.51,59.4,59.45,117000.0,44.8301,44.8829,44.7999,44.8376,117000.0
2007-01-08 14:30:00,59.46,59.47,59.43,59.46,81100.0,44.8452,44.8527,44.8225,44.8452,81100.0
2007-01-08 14:40:00,59.45,59.48,59.41,59.46,80500.0,44.8376,44.8603,44.8075,44.8452,80500.0
2007-01-08 14:50:00,59.47,59.47,59.45,59.45,83900.0,44.8527,44.8527,44.8376,44.8376,83900.0
2007-01-08 15:00:00,59.45,59.58,59.45,59.57,115000.0,44.8376,44.9357,44.8376,44.9281,115000.0
2007-01-08 15:10:00,59.57,59.76,59.57,59.71,239400.0,44.9281,45.0714,44.9281,45.0337,239400.0
2007-01-08 15:20:00,59.72,59.74,59.63,59.64,157100.0,45.0413,45.0563,44.9734,44.9809,157100.0
2007-01-08 15:30:00,59.65,59.71,59.64,59.66,146100.0,44.9885,45.0337,44.9809,44.996,146100.0
2007-01-08 15:40:00,59.66,59.71,59.64,59.66,152600.0,44.996,45.0337,44.9809,44.996,152600.0
2007-01-08 15:50:00,59.67,59.71,59.64,59.65,284600.0,45.0036,45.0337,44.9809,44.9885,284600.0
2007-01-09 09:30:00,59.9,59.91,59.59,59.91,172400.0,45.177,45.1846,44.9432,45.1846,172400.0
2007-01-09 09:40:00,59.91,59.95,59.66,59.78,108500.0,45.1846,45.2147,44.996,45.0865,108500.0
2007-01-09 09:50:00,59.76,59.76,59.53,59.57,68000.0,45.0714,45.0714,44.898,44.9281,68000.0
2007-01-09 10:00:00,59.55,59.6,59.37,59.56,86300.0,44.913,44.9508,44.7773,44.9206,86300.0
2007-01-09 10:10:00,59.54,59.66,59.52,59.59,52400.0,44.9055,44.996,44.8904,44.9432,52400.0
2007-01-09 10:20:00,59.59,59.8,59.58,59.76,51500.0,44.9432,45.1016,44.9357,45.0714,51500.0
2007-01-09 10:30:00,59.76,59.85,59.65,59.8,65200.0,45.0714,45.1393,44.9885,45.1016,65200.0
2007-01-09 10:40:00,59.78,59.8,59.58,59.59,63300.0,45.0865,45.1016,44.9357,44.9432,63300.0
2007-01-09 10:50:00,59.59,59.65,59.57,59.61,45700.0,44.9432,44.9885,44.9281,44.9583,45700.0
2007-01-09 11:00:00,59.62,59.66,59.5,59.58,59700.0,44.9658,44.996,44.8753,44.9357,59700.0
2007-01-09 11:10:00,59.58,59.6,59.42,59.46,56700.0,44.9357,44.9508,44.815,44.8452,56700.0
2007-01-09 11:20:00,59.46,59.52,59.33,59.35,283600.0,44.8452,44.8904,44.7471,44.7622,283600.0
2007-01-09 11:30:00,59.35,59.37,59.26,59.32,75100.0,44.7622,44.7773,44.6943,44.7396,75100.0
2007-01-09 11:40:00,59.32,59.33,59.08,59.13,159000.0,44.7396,44.7471,44.5586,44.5963,159000.0
2007-01-09 11:50:00,59.14,59.14,59.04,59.1,81100.0,44.6038,44.6038,44.5284,44.5737,81100.0
2007-01-09 12:00:00,59.1,59.12,59.04,59.09,76200.0,44.5737,44.5887,44.5284,44.5661,76200.0
2007-01-09 12:10:00,59.08,59.11,59.08,59.09,56700.0,44.5586,44.5812,44.5586,44.5661,56700.0
2007-01-09 12:20:00,59.09,59.1,59.0,59.04,89800.0,44.5661,44.5737,44.4982,44.5284,89800.0
2007-01-09 12:30:00,59.03,59.11,59.0,59.0,60700.0,44.5209,44.5812,44.4982,44.4982,60700.0
2007-01-09 12:40:00,59.0,59.11,59.0,59.04,73500.0,44.4982,44.5812,44.4982,44.5284,73500.0
2007-01-09 12:50:00,59.03,59.09,59.0,59.05,91000.0,44.5209,44.5661,44.4982,44.5359,91000.0
2007-01-09 13:00:00,59.04,59.11,59.01,59.07,123700.0,44.5284,44.5812,44.5058,44.551,123700.0
2007-01-09 13:10:00,59.07,59.17,59.06,59.15,78700.0,44.551,44.6264,44.5435,44.6114,78700.0
2007-01-09 13:20:00,59.15,59.18,59.09,59.12,61300.0,44.6114,44.634,44.5661,44.5887,61300.0
2007-01-09 13:30:00,59.12,59.2,59.11,59.13,62900.0,44.5887,44.6491,44.5812,44.5963,62900.0
2007-01-09 13:40:00,59.14,59.25,59.11,59.16,74900.0,44.6038,44.6868,44.5812,44.6189,74900.0
2007-01-09 13:50:00,59.15,59.18,59.07,59.15,61000.0,44.6114,44.634,44.551,44.6114,61000.0
2007-01-09 14:00:00,59.15,59.34,59.15,59.31,81000.0,44.6114,44.7547,44.6114,44.732,81000.0
2007-01-09 14:10:00,59.32,59.33,59.18,59.25,69900.0,44.7396,44.7471,44.634,44.6868,69900.0
2007-01-09 14:20:00,59.25,59.44,59.14,59.23,187500.0,44.6868,44.8301,44.6038,44.6717,187500.0
2007-01-09 14:30:00,59.23,59.24,59.13,59.24,50000.0,44.6717,44.6792,44.5963,44.6792,50000.0
2007-01-09 14:40:00,59.26,59.3,59.16,59.24,58200.0,44.6943,44.7245,44.6189,44.6792,58200.0
2007-01-09 14:50:00,59.23,59.34,59.19,59.24,85600.0,44.6717,44.7547,44.6415,44.6792,85600.0
2007-01-09 15:00:00,59.26,59.26,59.14,59.19,61700.0,44.6943,44.6943,44.6038,44.6415,61700.0
2007-01-09 15:10:00,59.19,59.22,59.09,59.09,156100.0,44.6415,44.6642,44.5661,44.5661,156100.0
2007-01-09 15:20:00,59.09,59.17,59.09,59.15,102700.0,44.5661,44.6264,44.5661,44.6114,102700.0
2007-01-09 15:30:00,59.17,59.3,59.11,59.29,153200.0,44.6264,44.7245,44.5812,44.717,153200.0
2007-01-09 15:40:00,59.29,59.4,59.28,59.29,215900.0,44.717,44.7999,44.7094,44.717,215900.0
2007-01-09 15:50:00,59.28,59.4,59.23,59.31,551600.0,44.7094,44.7999,44.6717,44.732,551600.0
2007-01-10 09:30:00,59.24,59.25,58.76,58.85,182700.0,44.6792,44.6868,44.3172,44.3851,182700.0
2007-01-10 09:40:00,58.86,59.03,58.71,58.98,341300.0,44.3926,44.5209,44.2795,44.4831,341300.0
2007-01-10 09:50:00,58.98,59.0,58.73,58.86,204600.0,44.4831,44.4982,44.2946,44.3926,204600.0
2007-01-10 10:00:00,58.85,58.95,58.77,58.89,144200.0,44.3851,44.4605,44.3248,44.4153,144200.0
2007-01-10 10:10:00,58.89,59.0,58.73,58.99,91000.0,44.4153,44.4982,44.2946,44.4907,91000.0
2007-01-10 10:20:00,58.99,59.07,58.87,58.97,130100.0,44.4907,44.551,44.4002,44.4756,130100.0
2007-01-10 10:30:00,58.93,59.02,58.85,58.96,92100.0,44.4454,44.5133,44.3851,44.4681,92100.0
2007-01-10 10:40:00,58.96,59.11,58.96,59.05,102900.0,44.4681,44.5812,44.4681,44.5359,102900.0
2007-01-10 10:50:00,59.05,59.08,58.98,59.05,70800.0,44.5359,44.5586,44.4831,44.5359,70800.0
2007-01-10 11:00:00,59.06,59.12,59.02,59.05,70200.0,44.5435,44.5887,44.5133,44.5359,70200.0
2007-01-10 11:10:00,59.05,59.08,59.0,59.03,48300.0,44.5359,44.5586,44.4982,44.5209,48300.0
2007-01-10 11:20:00,59.04,59.05,58.95,59.03,94500.0,44.5284,44.5359,44.4605,44.5209,94500.0
2007-01-10 11:30:00,59.04,59.05,58.99,59.03,56500.0,44.5284,44.5359,44.4907,44.5209,56500.0
2007-01-10 11:40:00,59.03,59.05,58.97,59.01,67100.0,44.5209,44.5359,44.4756,44.5058,67100.0
2007-01-10 11:50:00,59.02,59.07,58.99,59.0,51400.0,44.5133,44.551,44.4907,44.4982,51400.0
2007-01-10 12:00:00,59.0,59.04,58.95,58.97,65100.0,44.4982,44.5284,44.4605,44.4756,65100.0
2007-01-10 12:10:00,58.97,59.06,58.95,59.05,62500.0,44.4756,44.5435,44.4605,44.5359,62500.0
2007-01-10 12:20:00,59.05,59.05,58.94,58.95,66100.0,44.5359,44.5359,44.453,44.4605,66100.0
2007-01-10 12:30:00,58.94,58.98,58.89,58.98,31200.0,44.453,44.4831,44.4153,44.4831,31200.0
2007-01-10 12:40:00,58.97,59.03,58.94,58.97,32600.0,44.4756,44.5209,44.453,44.4756,32600.0
2007-01-10 12:50:00,58.98,59.03,58.96,58.99,78800.0,44.4831,44.5209,44.4681,44.4907,78800.0
2007-01-10 13:00:00,59.0,59.05,58.96,58.99,52000.0,44.4982,44.5359,44.4681,44.4907,52000.0
2007-01-10 13:10:00,58.99,59.06,58.92,58.93,69300.0,44.4907,44.5435,44.4379,44.4454,69300.0
2007-01-10 13:20:00,58.93,59.07,58.93,59.04,45800.0,44.4454,44.551,44.4454,44.5284,45800.0
2007-01-10 13:30:00,59.06,59.1,59.0,59.1,42100.0,44.5435,44.5737,44.4982,44.5737,42100.0
2007-01-10 13:40:00,59.1,59.25,59.1,59.23,50900.0,44.5737,44.6868,44.5737,44.6717,50900.0
2007-01-10 13:50:00,59.23,59.25,59.08,59.09,83400.0,44.6717,44.6868,44.5586,44.5661,83400.0
2007-01-10 14:00:00,59.08,59.12,59.08,59.1,149600.0,44.5586,44.5887,44.5586,44.5737,149600.0
2007-01-10 14:10:00,59.11,59.18,59.04,59.1,57600.0,44.5812,44.634,44.5284,44.5737,57600.0
2007-01-10 14:20:00,59.1,59.1,59.0,59.03,83100.0,44.5737,44.5737,44.4982,44.5209,83100.0
2007-01-10 14:30:00,59.02,59.09,59.0,59.03,61400.0,44.5133,44.5661,44.4982,44.5209,61400.0
2007-01-10 14:40:00,59.01,59.14,59.01,59.14,166100.0,44.5058,44.6038,44.5058,44.6038,166100.0
2007-01-10 14:50:00,59.15,59.16,59.07,59.11,92900.0,44.6114,44.6189,44.551,44.5812,92900.0
2007-01-10 15:00:00,59.11,59.2,59.1,59.18,83300.0,44.5812,44.6491,44.5737,44.634,83300.0
2007-01-10 15:10:00,59.16,59.27,59.16,59.19,85600.0,44.6189,44.7019,44.6189,44.6415,85600.0
2007-01-10 15:20:00,59.19,59.29,59.17,59.23,96600.0,44.6415,44.717,44.6264,44.6717,96600.0
2007-01-10 15:30:00,59.23,59.36,59.23,59.34,141800.0,44.6717,44.7697,44.6717,44.7547,141800.0
2007-01-10 15:40:00,59.35,59.37,59.26,59.27,79600.0,44.7622,44.7773,44.6943,44.7019,79600.0
2007-01-10 15:50:00,59.27,59.29,59.22,59.29,121200.0,44.7019,44.717,44.6642,44.717,121200.0
2007-01-11 09:30:00,59.25,59.45,59.23,59.29,178400.0,44.6868,44.8376,44.6717,44.717,178400.0
2007-01-11 09:40:00,59.27,59.55,59.25,59.38,205400.0,44.7019,44.913,44.6868,44.7848,205400.0
2007-01-11 09:50:00,59.4,59.42,59.35,59.37,98400.0,44.7999,44.815,44.7622,44.7773,98400.0
2007-01-11 10:00:00,59.37,59.37,59.15,59.24,123700.0,44.7773,44.7773,44.6114,44.6792,123700.0
2007-01-11 10:10:00,59.23,59.4,59.23,59.35,81200.0,44.6717,44.7999,44.6717,44.7622,81200.0
2007-01-11 10:20:00,59.33,59.33,59.14,59.23,69200.0,44.7471,44.7471,44.6038,44.6717,69200.0
2007-01-11 10:30:00,59.23,59.34,59.23,59.34,62900.0,44.6717,44.7547,44.6717,44.7547,62900.0
2007-01-11 10:40:00,59.34,59.4,59.32,59.37,49300.0,44.7547,44.7999,44.7396,44.7773,49300.0
2007-01-11 10:50:00,59.36,59.4,59.29,59.39,78400.0,44.7697,44.7999,44.717,44.7924,78400.0
2007-01-11 11:00:00,59.4,59.51,59.38,59.51,174900.0,44.7999,44.8829,44.7848,44.8829,174900.0
2007-01-11 11:10:00,59.52,59.57,59.49,59.51,142400.0,44.8904,44.9281,44.8678,44.8829,142400.0
2007-01-11 11:20:00,59.49,59.53,59.34,59.41,64500.0,44.8678,44.898,44.7547,44.8075,64500.0
2007-01-11 11:30:00,59.4,59.43,59.31,59.39,82400.0,44.7999,44.8225,44.732,44.7924,82400.0
2007-01-11 11:40:00,59.4,59.4,59.26,59.29,108000.0,44.7999,44.7999,44.6943,44.717,108000.0
2007-01-11 11:50:00,59.32,59.33,59.17,59.17,111100.0,44.7396,44.7471,44.6264,44.6264,111100.0
2007-01-11 12:00:00,59.17,59.32,59.06,59.31,278100.0,44.6264,44.7396,44.5435,44.732,278100.0
2007-01-11 12:10:00,59.32,59.43,59.3,59.34,94700.0,44.7396,44.8225,44.7245,44.7547,94700.0
2007-01-11 12:20:00,59.34,59.42,59.3,59.31,56000.0,44.7547,44.815,44.7245,44.732,56000.0
2007-01-11 12:30:00,59.32,59.37,59.28,59.29,40900.0,44.7396,44.7773,44.7094,44.717,40900.0
2007-01-11 12:40:00,59.31,59.33,59.24,59.25,60800.0,44.732,44.7471,44.6792,44.6868,60800.0
2007-01-11 12:50:00,59.24,59.28,59.22,59.26,38200.0,44.6792,44.7094,44.6642,44.6943,38200.0
2007-01-11 13:00:00,59.27,59.28,59.18,59.21,116200.0,44.7019,44.7094,44.634,44.6566,116200.0
2007-01-11 13:10:00,59.21,59.25,59.18,59.23,50100.0,44.6566,44.6868,44.634,44.6717,50100.0
2007-01-11 13:20:00,59.22,59.22,59.15,59.22,31800.0,44.6642,44.6642,44.6114,44.6642,31800.0
2007-01-11 13:30:00,59.22,59.31,59.2,59.3,32400.0,44.6642,44.732,44.6491,44.7245,32400.0
2007-01-11 13:40:00,59.29,59.38,59.29,59.37,44200.0,44.717,44.7848,44.717,44.7773,44200.0
2007-01-11 13:50:00,59.38,59.4,59.36,59.38,44200.0,44.7848,44.7999,44.7697,44.7848,44200.0
2007-01-11 14:00:00,59.38,59.39,59.25,59.29,90500.0,44.7848,44.7924,44.6868,44.717,90500.0
2007-01-11 14:10:00,59.29,59.38,59.28,59.37,74900.0,44.717,44.7848,44.7094,44.7773,74900.0
2007-01-11 14:20:00,59.38,59.4,59.33,59.37,76300.0,44.7848,44.7999,44.7471,44.7773,76300.0
2007-01-11 14:30:00,59.37,59.41,59.3,59.3,75400.0,44.7773,44.8075,44.7245,44.7245,75400.0
2007-01-11 14:40:00,59.29,59.36,59.28,59.35,38200.0,44.717,44.7697,44.7094,44.7622,38200.0
2007-01-11 14:50:00,59.34,59.39,59.33,59.35,56000.0,44.7547,44.7924,44.7471,44.7622,56000.0
2007-01-11 15:00:00,59.35,59.43,59.34,59.43,66500.0,44.7622,44.8225,44.7547,44.8225,66500.0
2007-01-11 15:10:00,59.42,59.45,59.41,59.45,56100.0,44.815,44.8376,44.8075,44.8376,56100.0
2007-01-11 15:20:00,59.43,59.45,59.23,59.34,112800.0,44.8225,44.8376,44.6717,44.7547,112800.0
2007-01-11 15:30:00,59.35,59.4,59.33,59.4,67000.0,44.7622,44.7999,44.7471,44.7999,67000.0
2007-01-11 15:40:00,59.39,59.51,59.39,59.45,122300.0,44.7924,44.8829,44.7924,44.8376,122300.0
2007-01-11 15:50:00,59.45,59.47,59.39,59.39,126500.0,44.8376,44.8527,44.7924,44.7924,126500.0
2007-01-12 09:30:00,59.35,59.41,59.22,59.25,117700.0,44.7622,44.8075,44.6642,44.6868,117700.0
2007-01-12 09:40:00,59.23,59.23,59.08,59.11,187900.0,44.6717,44.6717,44.5586,44.5812,187900.0
2007-01-12 09:50:00,59.1,59.2,59.0,59.1,139900.0,44.5737,44.6491,44.4982,44.5737,139900.0
2007-01-12 10:00:00,59.1,59.1,58.94,58.94,124000.0,44.5737,44.5737,44.453,44.453,124000.0
2007-01-12 10:10:00,58.95,59.04,58.86,59.04,104300.0,44.4605,44.5284,44.3926,44.5284,104300.0
2007-01-12 10:20:00,59.04,59.15,58.96,58.99,135900.0,44.5284,44.6114,44.4681,44.4907,135900.0
2007-01-12 10:30:00,59.0,59.01,58.88,58.89,135300.0,44.4982,44.5058,44.4077,44.4153,135300.0
2007-01-12 10:40:00,58.88,58.95,58.76,58.93,178800.0,44.4077,44.4605,44.3172,44.4454,178800.0
2007-01-12 10:50:00,58.95,58.97,58.76,58.95,152700.0,44.4605,44.4756,44.3172,44.4605,152700.0
2007-01-12 11:00:00,58.96,59.0,58.82,58.86,90100.0,44.4681,44.4982,44.3625,44.3926,90100.0
2007-01-12 11:10:00,58.87,58.98,58.84,58.96,51900.0,44.4002,44.4831,44.3776,44.4681,51900.0
2007-01-12 11:20:00,58.95,58.99,58.89,58.99,65600.0,44.4605,44.4907,44.4153,44.4907,65600.0
2007-01-12 11:30:00,58.99,59.11,58.94,59.09,116500.0,44.4907,44.5812,44.453,44.5661,116500.0
2007-01-12 11:40:00,59.09,59.22,59.07,59.22,110700.0,44.5661,44.6642,44.551,44.6642,110700.0
2007-01-12 11:50:00,59.22,59.3,59.22,59.27,66600.0,44.6642,44.7245,44.6642,44.7019,66600.0
2007-01-12 12:00:00,59.27,59.29,59.25,59.26,41000.0,44.7019,44.717,44.6868,44.6943,41000.0
2007-01-12 12:10:00,59.26,59.27,59.2,59.22,83300.0,44.6943,44.7019,44.6491,44.6642,83300.0
2007-01-12 12:20:00,59.22,59.29,59.21,59.24,86800.0,44.6642,44.717,44.6566,44.6792,86800.0
2007-01-12 12:30:00,59.23,59.27,59.23,59.25,83400.0,44.6717,44.7019,44.6717,44.6868,83400.0
2007-01-12 12:40:00,59.26,59.29,59.23,59.29,127800.0,44.6943,44.717,44.6717,44.717,127800.0
2007-01-12 12:50:00,59.3,59.32,59.23,59.24,105000.0,44.7245,44.7396,44.6717,44.6792,105000.0
2007-01-12 13:00:00,59.26,59.26,59.19,59.24,52700.0,44.6943,44.6943,44.6415,44.6792,52700.0
2007-01-12 13:10:00,59.24,59.25,59.21,59.21,30600.0,44.6792,44.6868,44.6566,44.6566,30600.0
2007-01-12 13:20:00,59.22,59.24,59.08,59.08,52600.0,44.6642,44.6792,44.5586,44.5586,52600.0
2007-01-12 13:30:00,59.08,59.11,59.04,59.05,37400.0,44.5586,44.5812,44.5284,44.5359,37400.0
2007-01-12 13:40:00,59.05,59.07,59.02,59.06,40400.0,44.5359,44.551,44.5133,44.5435,40400.0
2007-01-12 13:50:00,59.07,59.07,59.01,59.03,85000.0,44.551,44.551,44.5058,44.5209,85000.0
2007-01-12 14:00:00,59.03,59.12,59.02,59.11,41000.0,44.5209,44.5887,44.5133,44.5812,41000.0
2007-01-12 14:10:00,59.11,59.14,59.02,59.04,69600.0,44.5812,44.6038,44.5133,44.5284,69600.0
2007-01-12 14:20:00,59.04,59.06,59.0,59.05,60900.0,44.5284,44.5435,44.4982,44.5359,60900.0
2007-01-12 14:30:00,59.06,59.07,59.01,59.02,61800.0,44.5435,44.551,44.5058,44.5133,61800.0
2007-01-12 14:40:00,59.01,59.03,58.98,58.99,72400.0,44.5058,44.5209,44.4831,44.4907,72400.0
2007-01-12 14:50:00,58.98,59.01,58.96,59.01,149700.0,44.4831,44.5058,44.4681,44.5058,149700.0
2007-01-12 15:00:00,59.01,59.04,58.99,59.02,112300.0,44.5058,44.5284,44.4907,44.5133,112300.0
2007-01-12 15:10:00,59.02,59.06,58.96,58.96,87100.0,44.5133,44.5435,44.4681,44.4681,87100.0
2007-01-12 15:20:00,58.96,58.97,58.92,58.93,125900.0,44.4681,44.4756,44.4379,44.4454,125900.0
2007-01-12 15:30:00,58.93,59.01,58.92,58.98,152400.0,44.4454,44.5058,44.4379,44.4831,152400.0
2007-01-12 15:40:00,58.98,59.05,58.97,59.02,227700.0,44.4831,44.5359,44.4756,44.5133,227700.0
2007-01-12 15:50:00,59.02,59.05,58.96,59.04,263200.0,44.5133,44.5359,44.4681,44.5284,263200.0
2007-01-16 09:30:00,58.85,59.05,58.78,58.78,241300.0,44.3851,44.5359,44.3323,44.3323,241300.0
2007-01-16 09:40:00,58.78,59.1,58.77,59.01,144500.0,44.3323,44.5737,44.3248,44.5058,144500.0
2007-01-16 09:50:00,59.01,59.06,58.89,59.01,126900.0,44.5058,44.5435,44.4153,44.5058,126900.0
2007-01-16 10:00:00,59.01,59.06,58.88,58.89,170400.0,44.5058,44.5435,44.4077,44.4153,170400.0
2007-01-16 10:10:00,58.89,59.02,58.89,59.01,120000.0,44.4153,44.5133,44.4153,44.5058,120000.0
2007-01-16 10:20:00,59.0,59.03,58.97,58.99,113300.0,44.4982,44.5209,44.4756,44.4907,113300.0
2007-01-16 10:30:00,59.0,59.0,58.95,58.97,124200.0,44.4982,44.4982,44.4605,44.4756,124200.0
2007-01-16 10:40:00,58.96,58.97,58.91,58.94,173600.0,44.4681,44.4756,44.4304,44.453,173600.0
2007-01-16 10:50:00,58.94,59.0,58.94,58.95,91500.0,44.453,44.4982,44.453,44.4605,91500.0
2007-01-16 11:00:00,58.95,59.02,58.93,59.0,121100.0,44.4605,44.5133,44.4454,44.4982,121100.0
2007-01-16 11:10:00,59.0,59.14,58.99,59.05,112000.0,44.4982,44.6038,44.4907,44.5359,112000.0
2007-01-16 11:20:00,59.04,59.08,58.99,59.01,115400.0,44.5284,44.5586,44.4907,44.5058,115400.0
2007-01-16 11:30:00,59.03,59.07,59.0,59.01,76700.0,44.5209,44.551,44.4982,44.5058,76700.0
2007-01-16 11:40:00,59.02,59.03,58.98,59.0,87300.0,44.5133,44.5209,44.4831,44.4982,87300.0
2007-01-16 11:50:00,59.0,59.01,58.95,58.95,63800.0,44.4982,44.5058,44.4605,44.4605,63800.0
2007-01-16 12:00:00,58.96,59.03,58.95,59.03,65800.0,44.4681,44.5209,44.4605,44.5209,65800.0
2007-01-16 12:10:00,59.03,59.08,59.01,59.03,90100.0,44.5209,44.5586,44.5058,44.5209,90100.0
2007-01-16 12:20:00,59.03,59.03,58.98,58.99,391400.0,44.5209,44.5209,44.4831,44.4907,391400.0
2007-01-16 12:30:00,58.99,59.08,58.98,59.06,147600.0,44.4907,44.5586,44.4831,44.5435,147600.0
2007-01-16 12:40:00,59.06,59.09,59.01,59.01,109300.0,44.5435,44.5661,44.5058,44.5058,109300.0
2007-01-16 12:50:00,59.01,59.01,58.89,58.95,79200.0,44.5058,44.5058,44.4153,44.4605,79200.0
2007-01-16 13:00:00,58.95,58.99,58.92,58.98,56600.0,44.4605,44.4907,44.4379,44.4831,56600.0
2007-01-16 13:10:00,58.98,59.0,58.9,58.93,85600.0,44.4831,44.4982,44.4228,44.4454,85600.0
2007-01-16 13:20:00,58.92,58.94,58.85,58.86,67600.0,44.4379,44.453,44.3851,44.3926,67600.0
2007-01-16 13:30:00,58.86,58.92,58.83,58.84,110500.0,44.3926,44.4379,44.37,44.3776,110500.0
2007-01-16 13:40:00,58.83,58.84,58.75,58.75,99600.0,44.37,44.3776,44.3097,44.3097,99600.0
2007-01-16 13:50:00,58.75,58.75,58.68,58.74,92100.0,44.3097,44.3097,44.2569,44.3021,92100.0
2007-01-16 14:00:00,58.73,58.79,58.73,58.78,111100.0,44.2946,44.3398,44.2946,44.3323,111100.0
2007-01-16 14:10:00,58.79,58.87,58.79,58.81,113500.0,44.3398,44.4002,44.3398,44.3549,113500.0
2007-01-16 14:20:00,58.82,58.91,58.73,58.78,153200.0,44.3625,44.4304,44.2946,44.3323,153200.0
2007-01-16 14:30:00,58.79,58.91,58.78,58.89,125000.0,44.3398,44.4304,44.3323,44.4153,125000.0
2007-01-16 14:40:00,58.88,58.98,58.87,58.96,55700.0,44.4077,44.4831,44.4002,44.4681,55700.0
2007-01-16 14:50:00,58.96,59.01,58.94,58.99,115000.0,44.4681,44.5058,44.453,44.4907,115000.0
2007-01-16 15:00:00,58.98,59.02,58.93,58.98,112100.0,44.4831,44.5133,44.4454,44.4831,112100.0
2007-01-16 15:10:00,58.98,59.02,58.94,58.96,86900.0,44.4831,44.5133,44.453,44.4681,86900.0
2007-01-16 15:20:00,58.95,59.01,58.95,59.01,85500.0,44.4605,44.5058,44.4605,44.5058,85500.0
2007-01-16 15:30:00,59.01,59.08,58.98,59.01,198900.0,44.5058,44.5586,44.4831,44.5058,198900.0
2007-01-16 15:40:00,59.01,59.1,59.0,59.05,185100.0,44.5058,44.5737,44.4982,44.5359,185100.0
2007-01-16 15:50:00,59.05,59.18,59.03,59.14,245800.0,44.5359,44.634,44.5209,44.6038,245800.0
2007-01-17 09:30:00,59.16,59.3,59.0,59.28,252100.0,44.6189,44.7245,44.4982,44.7094,252100.0
2007-01-17 09:40:00,59.29,59.32,59.11,59.19,124000.0,44.717,44.7396,44.5812,44.6415,124000.0
2007-01-17 09:50:00,59.18,59.34,59.14,59.24,129100.0,44.634,44.7547,44.6038,44.6792,129100.0
2007-01-17 10:00:00,59.26,59.32,59.02,59.32,126800.0,44.6943,44.7396,44.5133,44.7396,126800.0
2007-01-17 10:10:00,59.33,59.36,59.2,59.21,127600.0,44.7471,44.7697,44.6491,44.6566,127600.0
2007-01-17 10:20:00,59.21,59.33,59.19,59.31,83000.0,44.6566,44.7471,44.6415,44.732,83000.0
2007-01-17 10:30:00,59.3,59.44,59.23,59.4,101900.0,44.7245,44.8301,44.6717,44.7999,101900.0
2007-01-17 10:40:00,59.39,59.46,59.35,59.42,74400.0,44.7924,44.8452,44.7622,44.815,74400.0
2007-01-17 10:50:00,59.42,59.42,59.25,59.3,58100.0,44.815,44.815,44.6868,44.7245,58100.0
2007-01-17 11:00:00,59.3,59.41,59.29,59.33,69000.0,44.7245,44.8075,44.717,44.7471,69000.0
2007-01-17 11:10:00,59.32,59.36,59.28,59.32,67900.0,44.7396,44.7697,44.7094,44.7396,67900.0
2007-01-17 11:20:00,59.32,59.37,59.29,59.32,44400.0,44.7396,44.7773,44.717,44.7396,44400.0
2007-01-17 11:30:00,59.36,59.43,59.3,59.39,78400.0,44.7697,44.8225,44.7245,44.7924,78400.0
2007-01-17 11:40:00,59.37,59.38,59.3,59.36,72000.0,44.7773,44.7848,44.7245,44.7697,72000.0
2007-01-17 11:50:00,59.36,59.42,59.33,59.41,102600.0,44.7697,44.815,44.7471,44.8075,102600.0
2007-01-17 12:00:00,59.41,59.45,59.33,59.39,111500.0,44.8075,44.8376,44.7471,44.7924,111500.0
2007-01-17 12:10:00,59.39,59.47,59.38,59.41,58500.0,44.7924,44.8527,44.7848,44.8075,58500.0
2007-01-17 12:20:00,59.41,59.45,59.37,59.44,51600.0,44.8075,44.8376,44.7773,44.8301,51600.0
2007-01-17 12:30:00,59.45,59.46,59.41,59.43,68400.0,44.8376,44.8452,44.8075,44.8225,68400.0
2007-01-17 12:40:00,59.43,59.47,59.43,59.45,93900.0,44.8225,44.8527,44.8225,44.8376,93900.0
2007-01-17 12:50:00,59.46,59.5,59.39,59.42,104900.0,44.8452,44.8753,44.7924,44.815,104900.0
2007-01-17 13:00:00,59.42,59.43,59.25,59.29,142200.0,44.815,44.8225,44.6868,44.717,142200.0
2007-01-17 13:10:00,59.3,59.31,59.21,59.23,94600.0,44.7245,44.732,44.6566,44.6717,94600.0
2007-01-17 13:20:00,59.23,59.27,59.2,59.24,82500.0,44.6717,44.7019,44.6491,44.6792,82500.0
2007-01-17 13:30:00,59.24,59.27,59.22,59.22,64600.0,44.6792,44.7019,44.6642,44.6642,64600.0
2007-01-17 13:40:00,59.23,59.23,59.18,59.21,77000.0,44.6717,44.6717,44.634,44.6566,77000.0
2007-01-17 13:50:00,59.21,59.27,59.18,59.23,44900.0,44.6566,44.7019,44.634,44.6717,44900.0
2007-01-17 14:00:00,59.21,59.33,59.17,59.29,82700.0,44.6566,44.7471,44.6264,44.717,82700.0
2007-01-17 14:10:00,59.3,59.32,59.17,59.27,73600.0,44.7245,44.7396,44.6264,44.7019,73600.0
2007-01-17 14:20:00,59.27,59.27,59.16,59.24,114000.0,44.7019,44.7019,44.6189,44.6792,114000.0
2007-01-17 14:30:00,59.24,59.24,59.18,59.19,126300.0,44.6792,44.6792,44.634,44.6415,126300.0
2007-01-17 14:40:00,59.2,59.25,59.17,59.18,79300.0,44.6491,44.6868,44.6264,44.634,79300.0
2007-01-17 14:50:00,59.19,59.24,59.13,59.24,74200.0,44.6415,44.6792,44.5963,44.6792,74200.0
2007-01-17 15:00:00,59.23,59.25,59.1,59.11,80600.0,44.6717,44.6868,44.5737,44.5812,80600.0
2007-01-17 15:10:00,59.11,59.21,59.05,59.17,79600.0,44.5812,44.6566,44.5359,44.6264,79600.0
2007-01-17 15:20:00,59.17,59.21,59.01,59.09,96000.0,44.6264,44.6566,44.5058,44.5661,96000.0
2007-01-17 15:30:00,59.09,59.21,59.09,59.19,85800.0,44.5661,44.6566,44.5661,44.6415,85800.0
2007-01-17 15:40:00,59.2,59.25,59.16,59.23,125000.0,44.6491,44.6868,44.6189,44.6717,125000.0
2007-01-17 15:50:00,59.23,59.26,59.19,59.24,185400.0,44.6717,44.6943,44.6415,44.6792,185400.0
2007-01-18 09:30:00,58.5,59.43,58.5,59.25,125500.0,44.1211,44.8225,44.1211,44.6868,125500.0
2007-01-18 09:40:00,59.26,59.4,59.23,59.27,98100.0,44.6943,44.7999,44.6717,44.7019,98100.0
2007-01-18 09:50:00,59.24,59.27,58.96,59.01,130700.0,44.6792,44.7019,44.4681,44.5058,130700.0
2007-01-18 10:00:00,59.01,59.06,58.77,59.06,164600.0,44.5058,44.5435,44.3248,44.5435,164600.0
2007-01-18 10:10:00,59.07,59.13,59.0,59.11,210500.0,44.551,44.5963,44.4982,44.5812,210500.0
2007-01-18 10:20:00,59.1,59.16,59.09,59.1,131500.0,44.5737,44.6189,44.5661,44.5737,131500.0
2007-01-18 10:30:00,59.09,59.24,59.09,59.15,116500.0,44.5661,44.6792,44.5661,44.6114,116500.0
2007-01-18 10:40:00,59.15,59.26,59.13,59.19,79400.0,44.6114,44.6943,44.5963,44.6415,79400.0
2007-01-18 10:50:00,59.18,59.18,59.11,59.16,52100.0,44.634,44.634,44.5812,44.6189,52100.0
2007-01-18 11:00:00,59.16,59.24,59.15,59.16,78300.0,44.6189,44.6792,44.6114,44.6189,78300.0
2007-01-18 11:10:00,59.15,59.26,59.14,59.24,102100.0,44.6114,44.6943,44.6038,44.6792,102100.0
2007-01-18 11:20:00,59.25,59.29,59.02,59.12,116200.0,44.6868,44.717,44.5133,44.5887,116200.0
2007-01-18 11:30:00,59.11,59.22,59.07,59.15,61600.0,44.5812,44.6642,44.551,44.6114,61600.0
2007-01-18 11:40:00,59.15,59.15,59.04,59.13,61600.0,44.6114,44.6114,44.5284,44.5963,61600.0
2007-01-18 11:50:00,59.12,59.2,59.06,59.11,145800.0,44.5887,44.6491,44.5435,44.5812,145800.0
2007-01-18 12:00:00,59.11,59.19,59.1,59.12,103900.0,44.5812,44.6415,44.5737,44.5887,103900.0
2007-01-18 12:10:00,59.11,59.12,59.03,59.09,48100.0,44.5812,44.5887,44.5209,44.5661,48100.0
2007-01-18 12:20:00,59.07,59.09,58.97,59.03,59600.0,44.551,44.5661,44.4756,44.5209,59600.0
2007-01-18 12:30:00,59.01,59.07,58.98,59.03,46500.0,44.5058,44.551,44.4831,44.5209,46500.0
2007-01-18 12:40:00,59.04,59.29,59.03,59.28,80500.0,44.5284,44.717,44.5209,44.7094,80500.0
2007-01-18 12:50:00,59.27,59.28,59.15,59.15,40000.0,44.7019,44.7094,44.6114,44.6114,40000.0
2007-01-18 13:00:00,59.15,59.27,59.15,59.26,69000.0,44.6114,44.7019,44.6114,44.6943,69000.0
2007-01-18 13:10:00,59.26,59.26,59.17,59.2,39700.0,44.6943,44.6943,44.6264,44.6491,39700.0
2007-01-18 13:20:00,59.21,59.23,59.18,59.2,34700.0,44.6566,44.6717,44.634,44.6491,34700.0
2007-01-18 13:30:00,59.2,59.25,59.2,59.21,30400.0,44.6491,44.6868,44.6491,44.6566,30400.0
2007-01-18 13:40:00,59.21,59.24,59.19,59.21,29400.0,44.6566,44.6792,44.6415,44.6566,29400.0
2007-01-18 13:50:00,59.2,59.22,59.18,59.21,38000.0,44.6491,44.6642,44.634,44.6566,38000.0
2007-01-18 14:00:00,59.21,59.22,59.06,59.1,84700.0,44.6566,44.6642,44.5435,44.5737,84700.0
2007-01-18 14:10:00,59.1,59.13,59.07,59.07,65200.0,44.5737,44.5963,44.551,44.551,65200.0
2007-01-18 14:20:00,59.07,59.12,59.05,59.05,95100.0,44.551,44.5887,44.5359,44.5359,95100.0
2007-01-18 14:30:00,59.05,59.07,58.98,59.03,103300.0,44.5359,44.551,44.4831,44.5209,103300.0
2007-01-18 14:40:00,59.02,59.07,59.0,59.05,85200.0,44.5133,44.551,44.4982,44.5359,85200.0
2007-01-18 14:50:00,59.04,59.06,59.0,59.02,130900.0,44.5284,44.5435,44.4982,44.5133,130900.0
2007-01-18 15:00:00,59.02,59.03,58.89,58.96,148100.0,44.5133,44.5209,44.4153,44.4681,148100.0
2007-01-18 15:10:00,58.95,59.02,58.91,58.97,99600.0,44.4605,44.5133,44.4304,44.4756,99600.0
2007-01-18 15:20:00,58.95,59.0,58.93,58.98,97700.0,44.4605,44.4982,44.4454,44.4831,97700.0
2007-01-18 15:30:00,58.98,59.04,58.93,59.03,93200.0,44.4831,44.5284,44.4454,44.5209,93200.0
2007-01-18 15:40:00,59.03,59.05,58.98,59.05,90400.0,44.5209,44.5359,44.4831,44.5359,90400.0
2007-01-18 15:50:00,59.05,59.06,58.94,58.95,192300.0,44.5359,44.5435,44.453,44.4605,192300.0
2007-01-19 09:30:00,59.23,59.23,58.75,58.82,716300.0,44.6717,44.6717,44.3097,44.3625,716300.0
2007-01-19 09:40:00,58.82,58.87,58.72,58.75,133800.0,44.3625,44.4002,44.2871,44.3097,133800.0
2007-01-19 09:50:00,58.74,58.79,58.61,58.65,152500.0,44.3021,44.3398,44.2041,44.2343,152500.0
2007-01-19 10:00:00,58.66,58.72,58.56,58.61,202100.0,44.2418,44.2871,44.1664,44.2041,202100.0
2007-01-19 10:10:00,58.61,58.78,58.6,58.63,89100.0,44.2041,44.3323,44.1966,44.2192,89100.0
2007-01-19 10:20:00,58.63,58.69,58.6,58.68,81900.0,44.2192,44.2644,44.1966,44.2569,81900.0
2007-01-19 10:30:00,58.69,58.73,58.61,58.65,144400.0,44.2644,44.2946,44.2041,44.2343,144400.0
2007-01-19 10:40:00,58.65,58.75,58.62,58.73,149900.0,44.2343,44.3097,44.2116,44.2946,149900.0
2007-01-19 10:50:00,58.73,58.84,58.7,58.76,145200.0,44.2946,44.3776,44.272,44.3172,145200.0
2007-01-19 11:00:00,58.76,58.79,58.74,58.76,78800.0,44.3172,44.3398,44.3021,44.3172,78800.0
2007-01-19 11:10:00,58.76,58.81,58.75,58.76,82700.0,44.3172,44.3549,44.3097,44.3172,82700.0
2007-01-19 11:20:00,58.76,58.79,58.74,58.76,72100.0,44.3172,44.3398,44.3021,44.3172,72100.0
2007-01-19 11:30:00,58.76,58.8,58.72,58.72,135100.0,44.3172,44.3474,44.2871,44.2871,135100.0
2007-01-19 11:40:00,58.71,58.73,58.62,58.65,171400.0,44.2795,44.2946,44.2116,44.2343,171400.0
2007-01-19 11:50:00,58.65,58.67,58.51,58.51,159700.0,44.2343,44.2493,44.1287,44.1287,159700.0
2007-01-19 12:00:00,58.52,58.6,58.46,58.53,154200.0,44.1362,44.1966,44.091,44.1438,154200.0
2007-01-19 12:10:00,58.54,58.55,58.35,58.38,167600.0,44.1513,44.1588,44.008,44.0306,167600.0
2007-01-19 12:20:00,58.37,58.38,58.25,58.3,173100.0,44.0231,44.0306,43.9326,43.9703,173100.0
2007-01-19 12:30:00,58.3,58.34,58.25,58.31,116700.0,43.9703,44.0005,43.9326,43.9778,116700.0
2007-01-19 12:40:00,58.32,58.38,58.28,58.34,99600.0,43.9854,44.0306,43.9552,44.0005,99600.0
2007-01-19 12:50:00,58.34,58.4,58.32,58.39,110100.0,44.0005,44.0457,43.9854,44.0382,110100.0
2007-01-19 13:00:00,58.39,58.42,58.35,58.37,115300.0,44.0382,44.0608,44.008,44.0231,115300.0
2007-01-19 13:10:00,58.39,58.44,58.34,58.39,143500.0,44.0382,44.0759,44.0005,44.0382,143500.0
2007-01-19 13:20:00,58.38,58.4,58.33,58.38,124400.0,44.0306,44.0457,43.9929,44.0306,124400.0
2007-01-19 13:30:00,58.38,58.38,58.28,58.29,166300.0,44.0306,44.0306,43.9552,43.9627,166300.0
2007-01-19 13:40:00,58.29,58.42,58.29,58.37,108900.0,43.9627,44.0608,43.9627,44.0231,108900.0
2007-01-19 13:50:00,58.36,58.38,58.3,58.33,77800.0,44.0155,44.0306,43.9703,43.9929,77800.0
2007-01-19 14:00:00,58.33,58.4,58.3,58.31,83100.0,43.9929,44.0457,43.9703,43.9778,83100.0
2007-01-19 14:10:00,58.32,58.38,58.28,58.32,139900.0,43.9854,44.0306,43.9552,43.9854,139900.0
2007-01-19 14:20:00,58.3,58.38,58.3,58.34,120200.0,43.9703,44.0306,43.9703,44.0005,120200.0
2007-01-19 14:30:00,58.34,58.43,58.31,58.36,179900.0,44.0005,44.0683,43.9778,44.0155,179900.0
2007-01-19 14:40:00,58.36,58.41,58.29,58.33,112200.0,44.0155,44.0533,43.9627,43.9929,112200.0
2007-01-19 14:50:00,58.33,58.38,58.3,58.35,145000.0,43.9929,44.0306,43.9703,44.008,145000.0
2007-01-19 15:00:00,58.35,58.37,58.24,58.24,153000.0,44.008,44.0231,43.925,43.925,153000.0
2007-01-19 15:10:00,58.24,58.24,58.11,58.12,505100.0,43.925,43.925,43.827,43.8345,505100.0
2007-01-19 15:20:00,58.12,58.22,58.11,58.22,293300.0,43.8345,43.91,43.827,43.91,293300.0
2007-01-19 15:30:00,58.22,58.23,58.14,58.19,440900.0,43.91,43.9175,43.8496,43.8873,440900.0
2007-01-19 15:40:00,58.18,58.27,58.15,58.21,493700.0,43.8798,43.9477,43.8572,43.9024,493700.0
2007-01-19 15:50:00,58.21,58.23,58.04,58.14,580400.0,43.9024,43.9175,43.7742,43.8496,580400.0
2007-01-22 09:30:00,58.3,58.63,58.13,58.53,304500.0,43.9703,44.2192,43.8421,44.1438,304500.0
2007-01-22 09:40:00,58.54,58.54,58.29,58.39,282900.0,44.1513,44.1513,43.9627,44.0382,282900.0
2007-01-22 09:50:00,58.4,58.41,58.28,58.3,316600.0,44.0457,44.0533,43.9552,43.9703,316600.0
2007-01-22 10:00:00,58.28,58.3,58.0,58.01,337400.0,43.9552,43.9703,43.744,43.7516,337400.0
2007-01-22 10:10:00,58.01,58.02,57.43,57.6,470200.0,43.7516,43.7591,43.3141,43.4423,470200.0
2007-01-22 10:20:00,57.6,57.79,57.28,57.61,456700.0,43.4423,43.5856,43.201,43.4499,456700.0
2007-01-22 10:30:00,57.6,57.63,57.42,57.54,268900.0,43.4423,43.465,43.3066,43.3971,268900.0
2007-01-22 10:40:00,57.54,57.59,57.38,57.41,232000.0,43.3971,43.4348,43.2764,43.299,232000.0
2007-01-22 10:50:00,57.43,57.54,57.33,57.45,186300.0,43.3141,43.3971,43.2387,43.3292,186300.0
2007-01-22 11:00:00,57.45,57.47,57.33,57.39,210100.0,43.3292,43.3443,43.2387,43.284,210100.0
2007-01-22 11:10:00,57.38,57.44,57.34,57.36,177300.0,43.2764,43.3217,43.2462,43.2613,177300.0
2007-01-22 11:20:00,57.37,57.53,57.28,57.42,254900.0,43.2689,43.3895,43.201,43.3066,254900.0
2007-01-22 11:30:00,57.4,57.49,57.38,57.39,197000.0,43.2915,43.3594,43.2764,43.284,197000.0
2007-01-22 11:40:00,57.39,57.56,57.39,57.53,215400.0,43.284,43.4122,43.284,43.3895,215400.0
2007-01-22 11:50:00,57.53,57.7,57.49,57.5,152600.0,43.3895,43.5178,43.3594,43.3669,152600.0
2007-01-22 12:00:00,57.49,57.5,57.35,57.5,219300.0,43.3594,43.3669,43.2538,43.3669,219300.0
2007-01-22 12:10:00,57.5,57.65,57.38,57.65,210300.0,43.3669,43.4801,43.2764,43.4801,210300.0
2007-01-22 12:20:00,57.65,57.76,57.55,57.71,221700.0,43.4801,43.563,43.4046,43.5253,221700.0
2007-01-22 12:30:00,57.7,57.8,57.66,57.74,112700.0,43.5178,43.5932,43.4876,43.5479,112700.0
2007-01-22 12:40:00,57.74,57.8,57.69,57.8,90300.0,43.5479,43.5932,43.5102,43.5932,90300.0
2007-01-22 12:50:00,57.81,57.84,57.75,57.78,99900.0,43.6007,43.6234,43.5555,43.5781,99900.0
2007-01-22 13:00:00,57.77,57.87,57.68,57.87,160100.0,43.5706,43.646,43.5027,43.646,160100.0
2007-01-22 13:10:00,57.88,58.03,57.68,57.73,255100.0,43.6535,43.7667,43.5027,43.5404,255100.0
2007-01-22 13:20:00,57.71,57.75,57.6,57.65,208000.0,43.5253,43.5555,43.4423,43.4801,208000.0
2007-01-22 13:30:00,57.67,57.78,57.14,57.68,1434700.0,43.4951,43.5781,43.0954,43.5027,1434700.0
2007-01-22 13:40:00,57.67,58.13,57.51,57.92,775200.0,43.4951,43.8421,43.3745,43.6837,775200.0
2007-01-22 13:50:00,57.92,58.4,57.91,58.21,923800.0,43.6837,44.0457,43.6761,43.9024,923800.0
2007-01-22 14:00:00,58.21,58.25,57.75,57.75,590700.0,43.9024,43.9326,43.5555,43.5555,590700.0
2007-01-22 14:10:00,57.75,57.93,57.68,57.93,340100.0,43.5555,43.6912,43.5027,43.6912,340100.0
2007-01-22 14:20:00,57.93,58.2,57.9,58.18,424600.0,43.6912,43.8949,43.6686,43.8798,424600.0
2007-01-22 14:30:00,58.2,58.33,58.18,58.2,260000.0,43.8949,43.9929,43.8798,43.8949,260000.0
2007-01-22 14:40:00,58.2,58.44,58.15,58.44,437500.0,43.8949,44.0759,43.8572,44.0759,437500.0
2007-01-22 14:50:00,58.45,58.45,58.18,58.21,275100.0,44.0834,44.0834,43.8798,43.9024,275100.0
2007-01-22 15:00:00,58.22,58.27,58.08,58.21,295800.0,43.91,43.9477,43.8044,43.9024,295800.0
2007-01-22 15:10:00,58.22,58.3,58.08,58.09,221100.0,43.91,43.9703,43.8044,43.8119,221100.0
2007-01-22 15:20:00,58.08,58.19,57.96,58.18,233500.0,43.8044,43.8873,43.7139,43.8798,233500.0
2007-01-22 15:30:00,58.18,58.18,57.95,58.0,236700.0,43.8798,43.8798,43.7063,43.744,236700.0
2007-01-22 15:40:00,58.0,58.12,57.98,58.09,226800.0,43.744,43.8345,43.7289,43.8119,226800.0
2007-01-22 15:50:00,58.1,58.13,58.02,58.08,279300.0,43.8194,43.8421,43.7591,43.8044,279300.0
2007-01-23 09:30:00,58.0,58.15,57.47,57.47,327400.0,43.744,43.8572,43.3443,43.3443,327400.0
2007-01-23 09:40:00,57.47,57.48,57.15,57.24,363900.0,43.3443,43.3518,43.1029,43.1708,363900.0
2007-01-23 09:50:00,57.21,57.54,57.21,57.46,347300.0,43.1482,43.3971,43.1482,43.3368,347300.0
2007-01-23 10:00:00,57.47,57.56,57.41,57.52,225100.0,43.3443,43.4122,43.299,43.382,225100.0
2007-01-23 10:10:00,57.52,57.79,57.52,57.73,247600.0,43.382,43.5856,43.382,43.5404,247600.0
2007-01-23 10:20:00,57.75,57.79,57.63,57.72,183400.0,43.5555,43.5856,43.465,43.5328,183400.0
2007-01-23 10:30:00,57.72,57.82,57.56,57.67,193000.0,43.5328,43.6083,43.4122,43.4951,193000.0
2007-01-23 10:40:00,57.64,57.75,57.6,57.65,129900.0,43.4725,43.5555,43.4423,43.4801,129900.0
2007-01-23 10:50:00,57.66,57.72,57.62,57.62,81100.0,43.4876,43.5328,43.4574,43.4574,81100.0
2007-01-23 11:00:00,57.62,57.73,57.6,57.72,139300.0,43.4574,43.5404,43.4423,43.5328,139300.0
2007-01-23 11:10:00,57.72,57.73,57.61,57.65,98500.0,43.5328,43.5404,43.4499,43.4801,98500.0
2007-01-23 11:20:00,57.65,57.79,57.61,57.71,125400.0,43.4801,43.5856,43.4499,43.5253,125400.0
2007-01-23 11:30:00,57.71,57.77,57.61,57.62,85000.0,43.5253,43.5706,43.4499,43.4574,85000.0
2007-01-23 11:40:00,57.6,57.62,57.53,57.56,134800.0,43.4423,43.4574,43.3895,43.4122,134800.0
2007-01-23 11:50:00,57.56,57.56,57.43,57.51,87700.0,43.4122,43.4122,43.3141,43.3745,87700.0
2007-01-23 12:00:00,57.51,57.54,57.41,57.45,143700.0,43.3745,43.3971,43.299,43.3292,143700.0
2007-01-23 12:10:00,57.45,57.55,57.4,57.45,88300.0,43.3292,43.4046,43.2915,43.3292,88300.0
2007-01-23 12:20:00,57.45,57.49,57.39,57.45,108200.0,43.3292,43.3594,43.284,43.3292,108200.0
2007-01-23 12:30:00,57.45,57.47,57.4,57.42,82200.0,43.3292,43.3443,43.2915,43.3066,82200.0
2007-01-23 12:40:00,57.41,57.65,57.4,57.62,103800.0,43.299,43.4801,43.2915,43.4574,103800.0
2007-01-23 12:50:00,57.62,57.67,57.54,57.6,64200.0,43.4574,43.4951,43.3971,43.4423,64200.0
2007-01-23 13:00:00,57.61,57.62,57.53,57.56,70900.0,43.4499,43.4574,43.3895,43.4122,70900.0
2007-01-23 13:10:00,57.55,57.63,57.5,57.52,180100.0,43.4046,43.465,43.3669,43.382,180100.0
2007-01-23 13:20:00,57.57,57.57,57.43,57.45,86100.0,43.4197,43.4197,43.3141,43.3292,86100.0
2007-01-23 13:30:00,57.45,57.56,57.42,57.55,68500.0,43.3292,43.4122,43.3066,43.4046,68500.0
2007-01-23 13:40:00,57.55,57.57,57.48,57.51,71900.0,43.4046,43.4197,43.3518,43.3745,71900.0
2007-01-23 13:50:00,57.51,57.53,57.44,57.49,64700.0,43.3745,43.3895,43.3217,43.3594,64700.0
2007-01-23 14:00:00,57.49,57.5,57.38,57.43,111900.0,43.3594,43.3669,43.2764,43.3141,111900.0
2007-01-23 14:10:00,57.43,57.49,57.39,57.49,73900.0,43.3141,43.3594,43.284,43.3594,73900.0
2007-01-23 14:20:00,57.49,57.62,57.46,57.62,158200.0,43.3594,43.4574,43.3368,43.4574,158200.0
2007-01-23 14:30:00,57.6,57.71,57.59,57.68,260100.0,43.4423,43.5253,43.4348,43.5027,260100.0
2007-01-23 14:40:00,57.66,57.66,57.49,57.58,92500.0,43.4876,43.4876,43.3594,43.4273,92500.0
2007-01-23 14:50:00,57.58,57.64,57.57,57.6,134700.0,43.4273,43.4725,43.4197,43.4423,134700.0
2007-01-23 15:00:00,57.59,57.62,57.5,57.52,163000.0,43.4348,43.4574,43.3669,43.382,163000.0
2007-01-23 15:10:00,57.52,57.61,57.5,57.54,92900.0,43.382,43.4499,43.3669,43.3971,92900.0
2007-01-23 15:20:00,57.52,57.65,57.51,57.56,259600.0,43.382,43.4801,43.3745,43.4122,259600.0
2007-01-23 15:30:00,57.57,57.6,57.38,57.5,262200.0,43.4197,43.4423,43.2764,43.3669,262200.0
2007-01-23 15:40:00,57.5,57.51,57.36,57.46,253400.0,43.3669,43.3745,43.2613,43.3368,253400.0
2007-01-23 15:50:00,57.46,57.53,57.4,57.5,332200.0,43.3368,43.3895,43.2915,43.3669,332200.0
2007-01-24 09:30:00,57.7,58.0,57.65,57.91,272100.0,43.5178,43.744,43.4801,43.6761,272100.0
2007-01-24 09:40:00,57.93,58.1,57.9,58.09,180000.0,43.6912,43.8194,43.6686,43.8119,180000.0
2007-01-24 09:50:00,58.09,58.11,57.95,58.11,215000.0,43.8119,43.827,43.7063,43.827,215000.0
2007-01-24 10:00:00,58.11,58.25,58.1,58.21,154200.0,43.827,43.9326,43.8194,43.9024,154200.0
2007-01-24 10:10:00,58.2,58.22,58.08,58.13,128000.0,43.8949,43.91,43.8044,43.8421,128000.0
2007-01-24 10:20:00,58.13,58.16,58.05,58.12,208400.0,43.8421,43.8647,43.7817,43.8345,208400.0
2007-01-24 10:30:00,58.12,58.24,58.1,58.23,175700.0,43.8345,43.925,43.8194,43.9175,175700.0
2007-01-24 10:40:00,58.23,58.3,58.18,58.19,182200.0,43.9175,43.9703,43.8798,43.8873,182200.0
2007-01-24 10:50:00,58.18,58.29,58.17,58.23,122400.0,43.8798,43.9627,43.8722,43.9175,122400.0
2007-01-24 11:00:00,58.23,58.4,58.21,58.35,115400.0,43.9175,44.0457,43.9024,44.008,115400.0
2007-01-24 11:10:00,58.36,58.44,58.35,58.43,104500.0,44.0155,44.0759,44.008,44.0683,104500.0
2007-01-24 11:20:00,58.43,58.5,58.42,58.48,190200.0,44.0683,44.1211,44.0608,44.106,190200.0
2007-01-24 11:30:00,58.49,58.52,58.43,58.47,194300.0,44.1136,44.1362,44.0683,44.0985,194300.0
2007-01-24 11:40:00,58.47,58.48,58.45,58.46,73300.0,44.0985,44.106,44.0834,44.091,73300.0
2007-01-24 11:50:00,58.45,58.52,58.45,58.5,122600.0,44.0834,44.1362,44.0834,44.1211,122600.0
2007-01-24 12:00:00,58.51,58.51,58.4,58.46,183300.0,44.1287,44.1287,44.0457,44.091,183300.0
2007-01-24 12:10:00,58.46,58.48,58.46,58.46,34800.0,44.091,44.106,44.091,44.091,34800.0
2007-01-24 12:20:00,58.47,58.49,58.46,58.47,40700.0,44.0985,44.1136,44.091,44.0985,40700.0
2007-01-24 12:30:00,58.48,58.48,58.45,58.46,39000.0,44.106,44.106,44.0834,44.091,39000.0
2007-01-24 12:40:00,58.45,58.46,58.4,58.41,146600.0,44.0834,44.091,44.0457,44.0533,146600.0
2007-01-24 12:50:00,58.4,58.42,58.38,58.41,64100.0,44.0457,44.0608,44.0306,44.0533,64100.0
2007-01-24 13:00:00,58.42,58.44,58.37,58.37,66000.0,44.0608,44.0759,44.0231,44.0231,66000.0
2007-01-24 13:10:00,58.37,58.4,58.36,58.39,26900.0,44.0231,44.0457,44.0155,44.0382,26900.0
2007-01-24 13:20:00,58.4,58.4,58.36,58.38,63900.0,44.0457,44.0457,44.0155,44.0306,63900.0
2007-01-24 13:30:00,58.38,58.5,58.37,58.48,104900.0,44.0306,44.1211,44.0231,44.106,104900.0
2007-01-24 13:40:00,58.49,58.54,58.46,58.53,100900.0,44.1136,44.1513,44.091,44.1438,100900.0
2007-01-24 13:50:00,58.53,58.62,58.52,58.58,130700.0,44.1438,44.2116,44.1362,44.1815,130700.0
2007-01-24 14:00:00,58.6,58.6,58.56,58.57,96800.0,44.1966,44.1966,44.1664,44.1739,96800.0
2007-01-24 14:10:00,58.57,58.58,58.53,58.53,55700.0,44.1739,44.1815,44.1438,44.1438,55700.0
2007-01-24 14:20:00,58.53,58.63,58.53,58.61,106200.0,44.1438,44.2192,44.1438,44.2041,106200.0
2007-01-24 14:30:00,58.61,58.63,58.55,58.57,266200.0,44.2041,44.2192,44.1588,44.1739,266200.0
2007-01-24 14:40:00,58.58,58.6,58.54,58.58,150800.0,44.1815,44.1966,44.1513,44.1815,150800.0
2007-01-24 14:50:00,58.57,58.6,58.52,58.57,69800.0,44.1739,44.1966,44.1362,44.1739,69800.0
2007-01-24 15:00:00,58.57,58.62,58.57,58.61,52700.0,44.1739,44.2116,44.1739,44.2041,52700.0
2007-01-24 15:10:00,58.61,58.67,58.61,58.66,90300.0,44.2041,44.2493,44.2041,44.2418,90300.0
2007-01-24 15:20:00,58.66,58.79,58.66,58.77,136800.0,44.2418,44.3398,44.2418,44.3248,136800.0
2007-01-24 15:30:00,58.78,58.82,58.73,58.82,182400.0,44.3323,44.3625,44.2946,44.3625,182400.0
2007-01-24 15:40:00,58.82,58.88,58.8,58.86,239800.0,44.3625,44.4077,44.3474,44.3926,239800.0
2007-01-24 15:50:00,58.86,58.93,58.79,58.88,329500.0,44.3926,44.4454,44.3398,44.4077,329500.0
2007-01-25 09:30:00,58.78,58.93,58.46,58.55,248000.0,44.3323,44.4454,44.091,44.1588,248000.0
2007-01-25 09:40:00,58.56,58.63,58.42,58.47,131700.0,44.1664,44.2192,44.0608,44.0985,131700.0
2007-01-25 09:50:00,58.47,58.49,58.3,58.3,165300.0,44.0985,44.1136,43.9703,43.9703,165300.0
2007-01-25 10:00:00,58.33,58.4,58.3,58.35,93400.0,43.9929,44.0457,43.9703,44.008,93400.0
2007-01-25 10:10:00,58.35,58.36,58.31,58.32,59800.0,44.008,44.0155,43.9778,43.9854,59800.0
2007-01-25 10:20:00,58.32,58.35,58.31,58.33,47100.0,43.9854,44.008,43.9778,43.9929,47100.0
2007-01-25 10:30:00,58.33,58.49,58.3,58.31,116200.0,43.9929,44.1136,43.9703,43.9778,116200.0
2007-01-25 10:40:00,58.31,58.32,58.25,58.29,105300.0,43.9778,43.9854,43.9326,43.9627,105300.0
2007-01-25 10:50:00,58.29,58.43,58.27,58.41,80500.0,43.9627,44.0683,43.9477,44.0533,80500.0
2007-01-25 11:00:00,58.39,58.45,58.37,58.38,40900.0,44.0382,44.0834,44.0231,44.0306,40900.0
2007-01-25 11:10:00,58.38,58.42,58.31,58.32,46700.0,44.0306,44.0608,43.9778,43.9854,46700.0
2007-01-25 11:20:00,58.32,58.35,58.31,58.33,48600.0,43.9854,44.008,43.9778,43.9929,48600.0
2007-01-25 11:30:00,58.34,58.36,58.26,58.27,92200.0,44.0005,44.0155,43.9401,43.9477,92200.0
2007-01-25 11:40:00,58.26,58.31,58.25,58.25,32200.0,43.9401,43.9778,43.9326,43.9326,32200.0
2007-01-25 11:50:00,58.26,58.26,58.21,58.24,78700.0,43.9401,43.9401,43.9024,43.925,78700.0
2007-01-25 12:00:00,58.24,58.27,58.17,58.17,74800.0,43.925,43.9477,43.8722,43.8722,74800.0
2007-01-25 12:10:00,58.18,58.18,58.08,58.11,201800.0,43.8798,43.8798,43.8044,43.827,201800.0
2007-01-25 12:20:00,58.11,58.17,58.1,58.16,46300.0,43.827,43.8722,43.8194,43.8647,46300.0
2007-01-25 12:30:00,58.16,58.24,58.15,58.18,75400.0,43.8647,43.925,43.8572,43.8798,75400.0
2007-01-25 12:40:00,58.18,58.23,58.17,58.22,25500.0,43.8798,43.9175,43.8722,43.91,25500.0
2007-01-25 12:50:00,58.21,58.22,58.17,58.18,57000.0,43.9024,43.91,43.8722,43.8798,57000.0
2007-01-25 13:00:00,58.18,58.24,58.15,58.19,69200.0,43.8798,43.925,43.8572,43.8873,69200.0
2007-01-25 13:10:00,58.19,58.21,58.17,58.19,62700.0,43.8873,43.9024,43.8722,43.8873,62700.0
2007-01-25 13:20:00,58.2,58.22,58.19,58.2,53800.0,43.8949,43.91,43.8873,43.8949,53800.0
2007-01-25 13:30:00,58.21,58.21,58.18,58.18,99200.0,43.9024,43.9024,43.8798,43.8798,99200.0
2007-01-25 13:40:00,58.18,58.19,58.1,58.1,139300.0,43.8798,43.8873,43.8194,43.8194,139300.0
2007-01-25 13:50:00,58.1,58.14,58.05,58.07,198100.0,43.8194,43.8496,43.7817,43.7968,198100.0
2007-01-25 14:00:00,58.07,58.07,58.0,58.03,140200.0,43.7968,43.7968,43.744,43.7667,140200.0
2007-01-25 14:10:00,58.03,58.11,58.02,58.05,95400.0,43.7667,43.827,43.7591,43.7817,95400.0
2007-01-25 14:20:00,58.04,58.05,57.92,57.95,142900.0,43.7742,43.7817,43.6837,43.7063,142900.0
2007-01-25 14:30:00,57.94,57.96,57.9,57.92,106300.0,43.6988,43.7139,43.6686,43.6837,106300.0
2007-01-25 14:40:00,57.92,57.93,57.82,57.83,73000.0,43.6837,43.6912,43.6083,43.6158,73000.0
2007-01-25 14:50:00,57.83,57.91,57.82,57.9,204700.0,43.6158,43.6761,43.6083,43.6686,204700.0
2007-01-25 15:00:00,57.9,57.91,57.7,57.74,250400.0,43.6686,43.6761,43.5178,43.5479,250400.0
2007-01-25 15:10:00,57.74,57.8,57.69,57.77,221000.0,43.5479,43.5932,43.5102,43.5706,221000.0
2007-01-25 15:20:00,57.77,57.8,57.75,57.75,137800.0,43.5706,43.5932,43.5555,43.5555,137800.0
2007-01-25 15:30:00,57.75,57.81,57.7,57.81,235800.0,43.5555,43.6007,43.5178,43.6007,235800.0
2007-01-25 15:40:00,57.81,57.82,57.69,57.74,177800.0,43.6007,43.6083,43.5102,43.5479,177800.0
2007-01-25 15:50:00,57.75,57.8,57.72,57.78,328500.0,43.5555,43.5932,43.5328,43.5781,328500.0
2007-01-26 09:30:00,57.81,58.05,57.7,57.8,122600.0,43.6007,43.7817,43.5178,43.5932,122600.0
2007-01-26 09:40:00,57.8,57.87,57.76,57.76,98300.0,43.5932,43.646,43.563,43.563,98300.0
2007-01-26 09:50:00,57.76,57.89,57.72,57.88,162600.0,43.563,43.6611,43.5328,43.6535,162600.0
2007-01-26 10:00:00,57.88,57.9,57.52,57.6,200200.0,43.6535,43.6686,43.382,43.4423,200200.0
2007-01-26 10:10:00,57.56,57.63,57.52,57.54,114000.0,43.4122,43.465,43.382,43.3971,114000.0
2007-01-26 10:20:00,57.54,57.63,57.45,57.62,63400.0,43.3971,43.465,43.3292,43.4574,63400.0
2007-01-26 10:30:00,57.63,57.75,57.61,57.74,89200.0,43.465,43.5555,43.4499,43.5479,89200.0
2007-01-26 10:40:00,57.73,57.77,57.7,57.75,77200.0,43.5404,43.5706,43.5178,43.5555,77200.0
2007-01-26 10:50:00,57.75,57.76,57.68,57.72,83100.0,43.5555,43.563,43.5027,43.5328,83100.0
2007-01-26 11:00:00,57.72,57.72,57.67,57.7,50700.0,43.5328,43.5328,43.4951,43.5178,50700.0
2007-01-26 11:10:00,57.68,57.69,57.6,57.64,85300.0,43.5027,43.5102,43.4423,43.4725,85300.0
2007-01-26 11:20:00,57.65,57.65,57.56,57.61,82100.0,43.4801,43.4801,43.4122,43.4499,82100.0
2007-01-26 11:30:00,57.61,57.62,57.48,57.48,70900.0,43.4499,43.4574,43.3518,43.3518,70900.0
2007-01-26 11:40:00,57.47,57.5,57.45,57.46,77500.0,43.3443,43.3669,43.3292,43.3368,77500.0
2007-01-26 11:50:00,57.45,57.53,57.45,57.53,172000.0,43.3292,43.3895,43.3292,43.3895,172000.0
2007-01-26 12:00:00,57.52,57.61,57.51,57.6,109700.0,43.382,43.4499,43.3745,43.4423,109700.0
2007-01-26 12:10:00,57.6,57.69,57.6,57.67,60200.0,43.4423,43.5102,43.4423,43.4951,60200.0
2007-01-26 12:20:00,57.67,57.72,57.59,57.71,555700.0,43.4951,43.5328,43.4348,43.5253,555700.0
2007-01-26 12:30:00,57.7,57.71,57.68,57.7,133100.0,43.5178,43.5253,43.5027,43.5178,133100.0
2007-01-26 12:40:00,57.7,57.7,57.63,57.65,56100.0,43.5178,43.5178,43.465,43.4801,56100.0
2007-01-26 12:50:00,57.65,57.69,57.61,57.68,57900.0,43.4801,43.5102,43.4499,43.5027,57900.0
2007-01-26 13:00:00,57.67,57.69,57.61,57.61,66200.0,43.4951,43.5102,43.4499,43.4499,66200.0
2007-01-26 13:10:00,57.61,57.63,57.55,57.62,89500.0,43.4499,43.465,43.4046,43.4574,89500.0
2007-01-26 13:20:00,57.61,57.63,57.56,57.58,70900.0,43.4499,43.465,43.4122,43.4273,70900.0
2007-01-26 13:30:00,57.58,57.67,57.58,57.63,79800.0,43.4273,43.4951,43.4273,43.465,79800.0
2007-01-26 13:40:00,57.63,57.67,57.63,57.65,32600.0,43.465,43.4951,43.465,43.4801,32600.0
2007-01-26 13:50:00,57.65,57.68,57.61,57.64,37600.0,43.4801,43.5027,43.4499,43.4725,37600.0
2007-01-26 14:00:00,57.65,57.65,57.56,57.61,71800.0,43.4801,43.4801,43.4122,43.4499,71800.0
2007-01-26 14:10:00,57.62,57.84,57.62,57.79,159200.0,43.4574,43.6234,43.4574,43.5856,159200.0
2007-01-26 14:20:00,57.79,57.8,57.7,57.7,142700.0,43.5856,43.5932,43.5178,43.5178,142700.0
2007-01-26 14:30:00,57.7,57.75,57.7,57.72,64400.0,43.5178,43.5555,43.5178,43.5328,64400.0
2007-01-26 14:40:00,57.72,57.84,57.71,57.84,98800.0,43.5328,43.6234,43.5253,43.6234,98800.0
2007-01-26 14:50:00,57.83,57.88,57.79,57.79,267600.0,43.6158,43.6535,43.5856,43.5856,267600.0
2007-01-26 15:00:00,57.8,57.89,57.79,57.88,248100.0,43.5932,43.6611,43.5856,43.6535,248100.0
2007-01-26 15:10:00,57.88,57.96,57.86,57.91,184200.0,43.6535,43.7139,43.6384,43.6761,184200.0
2007-01-26 15:20:00,57.91,57.94,57.87,57.89,89200.0,43.6761,43.6988,43.646,43.6611,89200.0
2007-01-26 15:30:00,57.9,57.95,57.88,57.94,144500.0,43.6686,43.7063,43.6535,43.6988,144500.0
2007-01-26 15:40:00,57.95,57.96,57.85,57.95,175700.0,43.7063,43.7139,43.6309,43.7063,175700.0
2007-01-26 15:50:00,57.95,58.0,57.78,57.84,332400.0,43.7063,43.744,43.5781,43.6234,332400.0
2007-01-29 09:30:00,57.75,57.8,57.61,57.66,148700.0,43.5555,43.5932,43.4499,43.4876,148700.0
2007-01-29 09:40:00,57.66,57.96,57.66,57.91,236900.0,43.4876,43.7139,43.4876,43.6761,236900.0
2007-01-29 09:50:00,57.91,57.94,57.8,57.82,97900.0,43.6761,43.6988,43.5932,43.6083,97900.0
2007-01-29 10:00:00,57.82,57.86,57.75,57.75,206500.0,43.6083,43.6384,43.5555,43.5555,206500.0
2007-01-29 10:10:00,57.76,57.76,57.69,57.69,108700.0,43.563,43.563,43.5102,43.5102,108700.0
2007-01-29 10:20:00,57.7,57.71,57.67,57.67,85100.0,43.5178,43.5253,43.4951,43.4951,85100.0
2007-01-29 10:30:00,57.67,57.68,57.56,57.62,134100.0,43.4951,43.5027,43.4122,43.4574,134100.0
2007-01-29 10:40:00,57.61,57.66,57.57,57.59,131700.0,43.4499,43.4876,43.4197,43.4348,131700.0
2007-01-29 10:50:00,57.59,57.59,57.56,57.57,78700.0,43.4348,43.4348,43.4122,43.4197,78700.0
2007-01-29 11:00:00,57.57,57.68,57.57,57.67,103900.0,43.4197,43.5027,43.4197,43.4951,103900.0
2007-01-29 11:10:00,57.66,57.67,57.6,57.62,76300.0,43.4876,43.4951,43.4423,43.4574,76300.0
2007-01-29 11:20:00,57.61,57.62,57.59,57.59,57100.0,43.4499,43.4574,43.4348,43.4348,57100.0
2007-01-29 11:30:00,57.59,57.6,57.52,57.55,77800.0,43.4348,43.4423,43.382,43.4046,77800.0
2007-01-29 11:40:00,57.54,57.54,57.5,57.54,78400.0,43.3971,43.3971,43.3669,43.3971,78400.0
2007-01-29 11:50:00,57.54,57.58,57.51,57.57,57000.0,43.3971,43.4273,43.3745,43.4197,57000.0
2007-01-29 12:00:00,57.57,57.59,57.51,57.58,72200.0,43.4197,43.4348,43.3745,43.4273,72200.0
2007-01-29 12:10:00,57.57,57.65,57.57,57.61,132400.0,43.4197,43.4801,43.4197,43.4499,132400.0
2007-01-29 12:20:00,57.62,57.63,57.6,57.6,50800.0,43.4574,43.465,43.4423,43.4423,50800.0
2007-01-29 12:30:00,57.6,57.61,57.57,57.58,47300.0,43.4423,43.4499,43.4197,43.4273,47300.0
2007-01-29 12:40:00,57.58,57.62,57.57,57.61,132200.0,43.4273,43.4574,43.4197,43.4499,132200.0
2007-01-29 12:50:00,57.61,57.64,57.58,57.63,131400.0,43.4499,43.4725,43.4273,43.465,131400.0
2007-01-29 13:00:00,57.63,57.68,57.62,57.67,104300.0,43.465,43.5027,43.4574,43.4951,104300.0
2007-01-29 13:10:00,57.67,57.71,57.67,57.69,83700.0,43.4951,43.5253,43.4951,43.5102,83700.0
2007-01-29 13:20:00,57.69,57.75,57.66,57.73,102200.0,43.5102,43.5555,43.4876,43.5404,102200.0
2007-01-29 13:30:00,57.74,57.76,57.7,57.7,40700.0,43.5479,43.563,43.5178,43.5178,40700.0
2007-01-29 13:40:00,57.69,57.69,57.63,57.65,94100.0,43.5102,43.5102,43.465,43.4801,94100.0
2007-01-29 13:50:00,57.65,57.68,57.61,57.65,108100.0,43.4801,43.5027,43.4499,43.4801,108100.0
2007-01-29 14:00:00,57.65,57.7,57.63,57.64,157100.0,43.4801,43.5178,43.465,43.4725,157100.0
2007-01-29 14:10:00,57.64,57.65,57.57,57.61,165000.0,43.4725,43.4801,43.4197,43.4499,165000.0
2007-01-29 14:20:00,57.61,57.66,57.57,57.58,158500.0,43.4499,43.4876,43.4197,43.4273,158500.0
2007-01-29 14:30:00,57.58,57.6,57.57,57.58,65100.0,43.4273,43.4423,43.4197,43.4273,65100.0
2007-01-29 14:40:00,57.59,57.65,57.58,57.6,60600.0,43.4348,43.4801,43.4273,43.4423,60600.0
2007-01-29 14:50:00,57.59,57.62,57.59,57.62,103700.0,43.4348,43.4574,43.4348,43.4574,103700.0
2007-01-29 15:00:00,57.61,57.67,57.61,57.63,100200.0,43.4499,43.4951,43.4499,43.465,100200.0
2007-01-29 15:10:00,57.63,57.7,57.62,57.66,121100.0,43.465,43.5178,43.4574,43.4876,121100.0
2007-01-29 15:20:00,57.66,57.71,57.65,57.69,157000.0,43.4876,43.5253,43.4801,43.5102,157000.0
2007-01-29 15:30:00,57.69,57.75,57.68,57.68,118700.0,43.5102,43.5555,43.5027,43.5027,118700.0
2007-01-29 15:40:00,57.68,57.74,57.68,57.72,146600.0,43.5027,43.5479,43.5027,43.5328,146600.0
2007-01-29 15:50:00,57.72,57.73,57.65,57.65,156100.0,43.5328,43.5404,43.4801,43.4801,156100.0
2007-01-30 09:30:00,57.68,57.88,57.65,57.77,283000.0,43.5027,43.6535,43.4801,43.5706,283000.0
2007-01-30 09:40:00,57.77,57.8,57.72,57.74,113500.0,43.5706,43.5932,43.5328,43.5479,113500.0
2007-01-30 09:50:00,57.75,57.76,57.65,57.71,181000.0,43.5555,43.563,43.4801,43.5253,181000.0
2007-01-30 10:00:00,57.71,57.79,57.7,57.74,160600.0,43.5253,43.5856,43.5178,43.5479,160600.0
2007-01-30 10:10:00,57.76,57.78,57.7,57.77,92800.0,43.563,43.5781,43.5178,43.5706,92800.0
2007-01-30 10:20:00,57.77,57.83,57.75,57.83,116100.0,43.5706,43.6158,43.5555,43.6158,116100.0
2007-01-30 10:30:00,57.82,57.9,57.82,57.86,131700.0,43.6083,43.6686,43.6083,43.6384,131700.0
2007-01-30 10:40:00,57.85,57.91,57.81,57.83,340600.0,43.6309,43.6761,43.6007,43.6158,340600.0
2007-01-30 10:50:00,57.83,57.86,57.82,57.85,137600.0,43.6158,43.6384,43.6083,43.6309,137600.0
2007-01-30 11:00:00,57.85,57.89,57.82,57.86,118800.0,43.6309,43.6611,43.6083,43.6384,118800.0
2007-01-30 11:10:00,57.86,57.91,57.84,57.9,113700.0,43.6384,43.6761,43.6234,43.6686,113700.0
2007-01-30 11:20:00,57.9,57.95,57.89,57.89,123000.0,43.6686,43.7063,43.6611,43.6611,123000.0
2007-01-30 11:30:00,57.9,57.98,57.88,57.9,226000.0,43.6686,43.7289,43.6535,43.6686,226000.0
2007-01-30 11:40:00,57.91,57.97,57.9,57.94,97200.0,43.6761,43.7214,43.6686,43.6988,97200.0
2007-01-30 11:50:00,57.93,58.02,57.9,57.99,172300.0,43.6912,43.7591,43.6686,43.7365,172300.0
2007-01-30 12:00:00,58.0,58.03,57.97,57.97,116500.0,43.744,43.7667,43.7214,43.7214,116500.0
2007-01-30 12:10:00,57.98,58.0,57.96,57.97,74900.0,43.7289,43.744,43.7139,43.7214,74900.0
2007-01-30 12:20:00,57.97,58.01,57.93,57.96,120700.0,43.7214,43.7516,43.6912,43.7139,120700.0
2007-01-30 12:30:00,57.96,57.98,57.93,57.95,53400.0,43.7139,43.7289,43.6912,43.7063,53400.0
2007-01-30 12:40:00,57.94,57.95,57.86,57.9,68900.0,43.6988,43.7063,43.6384,43.6686,68900.0
2007-01-30 12:50:00,57.89,57.9,57.87,57.9,68000.0,43.6611,43.6686,43.646,43.6686,68000.0
2007-01-30 13:00:00,57.9,57.91,57.85,57.85,113800.0,43.6686,43.6761,43.6309,43.6309,113800.0
2007-01-30 13:10:00,57.86,57.92,57.85,57.91,66900.0,43.6384,43.6837,43.6309,43.6761,66900.0
2007-01-30 13:20:00,57.9,57.93,57.87,57.87,78700.0,43.6686,43.6912,43.646,43.646,78700.0
2007-01-30 13:30:00,57.87,57.89,57.86,57.87,47600.0,43.646,43.6611,43.6384,43.646,47600.0
2007-01-30 13:40:00,57.88,57.93,57.87,57.9,89400.0,43.6535,43.6912,43.646,43.6686,89400.0
2007-01-30 13:50:00,57.9,57.91,57.88,57.89,50100.0,43.6686,43.6761,43.6535,43.6611,50100.0
2007-01-30 14:00:00,57.89,57.89,57.86,57.87,110600.0,43.6611,43.6611,43.6384,43.646,110600.0
2007-01-30 14:10:00,57.87,57.89,57.86,57.88,77800.0,43.646,43.6611,43.6384,43.6535,77800.0
2007-01-30 14:20:00,57.87,57.89,57.86,57.86,68900.0,43.646,43.6611,43.6384,43.6384,68900.0
2007-01-30 14:30:00,57.87,57.89,57.86,57.89,53400.0,43.646,43.6611,43.6384,43.6611,53400.0
2007-01-30 14:40:00,57.89,57.91,57.87,57.87,81800.0,43.6611,43.6761,43.646,43.646,81800.0
2007-01-30 14:50:00,57.87,57.9,57.87,57.88,74100.0,43.646,43.6686,43.646,43.6535,74100.0
2007-01-30 15:00:00,57.89,57.9,57.86,57.88,126100.0,43.6611,43.6686,43.6384,43.6535,126100.0
2007-01-30 15:10:00,57.87,57.89,57.87,57.87,62500.0,43.646,43.6611,43.646,43.646,62500.0
2007-01-30 15:20:00,57.88,57.91,57.87,57.88,121800.0,43.6535,43.6761,43.646,43.6535,121800.0
2007-01-30 15:30:00,57.88,57.9,57.84,57.89,181500.0,43.6535,43.6686,43.6234,43.6611,181500.0
2007-01-30 15:40:00,57.89,57.91,57.85,57.87,180800.0,43.6611,43.6761,43.6309,43.646,180800.0
2007-01-30 15:50:00,57.87,58.02,57.86,58.02,419900.0,43.646,43.7591,43.6384,43.7591,419900.0
2007-01-31 09:30:00,58.02,58.18,57.85,58.04,209400.0,43.7591,43.8798,43.6309,43.7742,209400.0
2007-01-31 09:40:00,58.05,58.05,57.86,57.92,104500.0,43.7817,43.7817,43.6384,43.6837,104500.0
2007-01-31 09:50:00,57.93,57.93,57.75,57.76,97200.0,43.6912,43.6912,43.5555,43.563,97200.0
2007-01-31 10:00:00,57.78,57.86,57.76,57.81,83200.0,43.5781,43.6384,43.563,43.6007,83200.0
2007-01-31 10:10:00,57.81,57.9,57.78,57.9,36900.0,43.6007,43.6686,43.5781,43.6686,36900.0
2007-01-31 10:20:00,57.9,57.92,57.85,57.86,75600.0,43.6686,43.6837,43.6309,43.6384,75600.0
2007-01-31 10:30:00,57.86,58.05,57.86,58.0,151100.0,43.6384,43.7817,43.6384,43.744,151100.0
2007-01-31 10:40:00,58.0,58.0,57.85,57.85,84300.0,43.744,43.744,43.6309,43.6309,84300.0
2007-01-31 10:50:00,57.86,57.9,57.85,57.89,40700.0,43.6384,43.6686,43.6309,43.6611,40700.0
2007-01-31 11:00:00,57.89,57.89,57.81,57.85,51800.0,43.6611,43.6611,43.6007,43.6309,51800.0
2007-01-31 11:10:00,57.85,57.88,57.85,57.86,28200.0,43.6309,43.6535,43.6309,43.6384,28200.0
2007-01-31 11:20:00,57.86,57.9,57.84,57.85,40700.0,43.6384,43.6686,43.6234,43.6309,40700.0
2007-01-31 11:30:00,57.85,57.93,57.85,57.92,51000.0,43.6309,43.6912,43.6309,43.6837,51000.0
2007-01-31 11:40:00,57.91,57.93,57.9,57.92,66400.0,43.6761,43.6912,43.6686,43.6837,66400.0
2007-01-31 11:50:00,57.92,57.93,57.88,57.91,57100.0,43.6837,43.6912,43.6535,43.6761,57100.0
2007-01-31 12:00:00,57.92,57.94,57.82,57.82,115200.0,43.6837,43.6988,43.6083,43.6083,115200.0
2007-01-31 12:10:00,57.82,57.84,57.8,57.81,87600.0,43.6083,43.6234,43.5932,43.6007,87600.0
2007-01-31 12:20:00,57.81,57.9,57.81,57.89,58700.0,43.6007,43.6686,43.6007,43.6611,58700.0
2007-01-31 12:30:00,57.9,57.9,57.86,57.89,111500.0,43.6686,43.6686,43.6384,43.6611,111500.0
2007-01-31 12:40:00,57.89,57.9,57.8,57.82,79000.0,43.6611,43.6686,43.5932,43.6083,79000.0
2007-01-31 12:50:00,57.81,57.92,57.81,57.87,149400.0,43.6007,43.6837,43.6007,43.646,149400.0
2007-01-31 13:00:00,57.89,57.9,57.86,57.9,56700.0,43.6611,43.6686,43.6384,43.6686,56700.0
2007-01-31 13:10:00,57.89,57.92,57.88,57.9,102900.0,43.6611,43.6837,43.6535,43.6686,102900.0
2007-01-31 13:20:00,57.9,57.9,57.85,57.85,26200.0,43.6686,43.6686,43.6309,43.6309,26200.0
2007-01-31 13:30:00,57.85,57.89,57.84,57.84,111400.0,43.6309,43.6611,43.6234,43.6234,111400.0
2007-01-31 13:40:00,57.84,57.87,57.84,57.85,364500.0,43.6234,43.646,43.6234,43.6309,364500.0
2007-01-31 13:50:00,57.86,57.88,57.8,57.8,188000.0,43.6384,43.6535,43.5932,43.5932,188000.0
2007-01-31 14:00:00,57.8,57.84,57.78,57.81,98000.0,43.5932,43.6234,43.5781,43.6007,98000.0
2007-01-31 14:10:00,57.8,58.0,57.76,57.94,312700.0,43.5932,43.744,43.563,43.6988,312700.0
2007-01-31 14:20:00,57.94,58.14,57.94,58.05,679500.0,43.6988,43.8496,43.6988,43.7817,679500.0
2007-01-31 14:30:00,58.04,58.45,58.01,58.4,347100.0,43.7742,44.0834,43.7516,44.0457,347100.0
2007-01-31 14:40:00,58.39,58.42,58.31,58.33,237600.0,44.0382,44.0608,43.9778,43.9929,237600.0
2007-01-31 14:50:00,58.33,58.35,58.27,58.28,170300.0,43.9929,44.008,43.9477,43.9552,170300.0
2007-01-31 15:00:00,58.27,58.35,58.22,58.32,138900.0,43.9477,44.008,43.91,43.9854,138900.0
2007-01-31 15:10:00,58.31,58.32,58.18,58.19,174900.0,43.9778,43.9854,43.8798,43.8873,174900.0
2007-01-31 15:20:00,58.18,58.3,58.18,58.24,184200.0,43.8798,43.9703,43.8798,43.925,184200.0
2007-01-31 15:30:00,58.23,58.28,58.21,58.26,259500.0,43.9175,43.9552,43.9024,43.9401,259500.0
2007-01-31 15:40:00,58.24,58.26,58.2,58.25,187300.0,43.925,43.9401,43.8949,43.9326,187300.0
2007-01-31 15:50:00,58.25,58.25,58.17,58.22,367600.0,43.9326,43.9326,43.8722,43.91,367600.0
2007-02-01 09:30:00,58.3,58.5,58.22,58.45,235800.0,43.9703,44.1211,43.91,44.0834,235800.0
2007-02-01 09:40:00,58.44,58.67,58.4,58.64,93800.0,44.0759,44.2493,44.0457,44.2267,93800.0
2007-02-01 09:50:00,58.64,58.66,58.43,58.45,107200.0,44.2267,44.2418,44.0683,44.0834,107200.0
2007-02-01 10:00:00,58.45,58.49,58.28,58.34,146400.0,44.0834,44.1136,43.9552,44.0005,146400.0
2007-02-01 10:10:00,58.34,58.37,58.25,58.36,122700.0,44.0005,44.0231,43.9326,44.0155,122700.0
2007-02-01 10:20:00,58.35,58.37,58.26,58.26,43200.0,44.008,44.0231,43.9401,43.9401,43200.0
2007-02-01 10:30:00,58.26,58.45,58.25,58.4,54800.0,43.9401,44.0834,43.9326,44.0457,54800.0
2007-02-01 10:40:00,58.4,58.54,58.4,58.45,85500.0,44.0457,44.1513,44.0457,44.0834,85500.0
2007-02-01 10:50:00,58.44,58.44,58.3,58.32,35700.0,44.0759,44.0759,43.9703,43.9854,35700.0
2007-02-01 11:00:00,58.32,58.33,58.18,58.23,111400.0,43.9854,43.9929,43.8798,43.9175,111400.0
2007-02-01 11:10:00,58.23,58.24,58.07,58.09,120700.0,43.9175,43.925,43.7968,43.8119,120700.0
2007-02-01 11:20:00,58.1,58.13,57.94,58.0,141600.0,43.8194,43.8421,43.6988,43.744,141600.0
2007-02-01 11:30:00,58.0,58.06,57.94,57.96,99300.0,43.744,43.7893,43.6988,43.7139,99300.0
2007-02-01 11:40:00,57.97,58.0,57.93,57.95,79900.0,43.7214,43.744,43.6912,43.7063,79900.0
2007-02-01 11:50:00,57.95,58.1,57.95,58.08,92600.0,43.7063,43.8194,43.7063,43.8044,92600.0
2007-02-01 12:00:00,58.08,58.12,57.98,58.03,80400.0,43.8044,43.8345,43.7289,43.7667,80400.0
2007-02-01 12:10:00,58.03,58.04,57.93,57.95,87600.0,43.7667,43.7742,43.6912,43.7063,87600.0
2007-02-01 12:20:00,57.94,58.03,57.91,57.98,107400.0,43.6988,43.7667,43.6761,43.7289,107400.0
2007-02-01 12:30:00,57.99,57.99,57.93,57.98,50300.0,43.7365,43.7365,43.6912,43.7289,50300.0
2007-02-01 12:40:00,57.98,58.0,57.96,58.0,46100.0,43.7289,43.744,43.7139,43.744,46100.0
2007-02-01 12:50:00,58.0,58.03,57.99,58.01,66800.0,43.744,43.7667,43.7365,43.7516,66800.0
2007-02-01 13:00:00,58.01,58.02,57.96,58.0,67700.0,43.7516,43.7591,43.7139,43.744,67700.0
2007-02-01 13:10:00,58.0,58.03,57.96,57.98,56600.0,43.744,43.7667,43.7139,43.7289,56600.0
2007-02-01 13:20:00,57.98,58.01,57.97,57.99,29400.0,43.7289,43.7516,43.7214,43.7365,29400.0
2007-02-01 13:30:00,57.99,58.01,57.98,58.0,37100.0,43.7365,43.7516,43.7289,43.744,37100.0
2007-02-01 13:40:00,58.0,58.07,58.0,58.07,58700.0,43.744,43.7968,43.744,43.7968,58700.0
2007-02-01 13:50:00,58.07,58.07,58.04,58.04,86300.0,43.7968,43.7968,43.7742,43.7742,86300.0
2007-02-01 14:00:00,58.04,58.06,58.0,58.06,74500.0,43.7742,43.7893,43.744,43.7893,74500.0
2007-02-01 14:10:00,58.06,58.08,58.02,58.05,75100.0,43.7893,43.8044,43.7591,43.7817,75100.0
2007-02-01 14:20:00,58.05,58.09,58.01,58.08,65800.0,43.7817,43.8119,43.7516,43.8044,65800.0
2007-02-01 14:30:00,58.08,58.11,58.07,58.1,62300.0,43.8044,43.827,43.7968,43.8194,62300.0
2007-02-01 14:40:00,58.09,58.11,58.07,58.07,58300.0,43.8119,43.827,43.7968,43.7968,58300.0
2007-02-01 14:50:00,58.08,58.15,58.07,58.13,76500.0,43.8044,43.8572,43.7968,43.8421,76500.0
2007-02-01 15:00:00,58.13,58.23,58.12,58.18,104400.0,43.8421,43.9175,43.8345,43.8798,104400.0
2007-02-01 15:10:00,58.18,58.26,58.17,58.2,109800.0,43.8798,43.9401,43.8722,43.8949,109800.0
2007-02-01 15:20:00,58.2,58.21,58.17,58.18,84200.0,43.8949,43.9024,43.8722,43.8798,84200.0
2007-02-01 15:30:00,58.18,58.19,58.12,58.12,125300.0,43.8798,43.8873,43.8345,43.8345,125300.0
2007-02-01 15:40:00,58.13,58.21,58.12,58.14,117900.0,43.8421,43.9024,43.8345,43.8496,117900.0
2007-02-01 15:50:00,58.15,58.17,58.08,58.12,233700.0,43.8572,43.8722,43.8044,43.8345,233700.0
2007-02-02 09:30:00,58.3,58.5,58.15,58.24,180900.0,43.9703,44.1211,43.8572,43.925,180900.0
2007-02-02 09:40:00,58.24,58.36,58.17,58.32,111500.0,43.925,44.0155,43.8722,43.9854,111500.0
2007-02-02 09:50:00,58.33,58.33,58.04,58.05,148500.0,43.9929,43.9929,43.7742,43.7817,148500.0
2007-02-02 10:00:00,58.06,58.18,58.0,58.17,260300.0,43.7893,43.8798,43.744,43.8722,260300.0
2007-02-02 10:10:00,58.17,58.26,58.12,58.26,130900.0,43.8722,43.9401,43.8345,43.9401,130900.0
2007-02-02 10:20:00,58.25,58.47,58.24,58.41,151900.0,43.9326,44.0985,43.925,44.0533,151900.0
2007-02-02 10:30:00,58.41,58.45,58.39,58.39,86800.0,44.0533,44.0834,44.0382,44.0382,86800.0
2007-02-02 10:40:00,58.39,58.4,58.26,58.4,108400.0,44.0382,44.0457,43.9401,44.0457,108400.0
2007-02-02 10:50:00,58.4,58.49,58.4,58.41,86100.0,44.0457,44.1136,44.0457,44.0533,86100.0
2007-02-02 11:00:00,58.41,58.43,58.32,58.38,209200.0,44.0533,44.0683,43.9854,44.0306,209200.0
2007-02-02 11:10:00,58.38,58.38,58.3,58.3,49400.0,44.0306,44.0306,43.9703,43.9703,49400.0
2007-02-02 11:20:00,58.31,58.32,58.25,58.26,112800.0,43.9778,43.9854,43.9326,43.9401,112800.0
2007-02-02 11:30:00,58.26,58.27,58.16,58.16,62700.0,43.9401,43.9477,43.8647,43.8647,62700.0
2007-02-02 11:40:00,58.15,58.16,58.09,58.1,239800.0,43.8572,43.8647,43.8119,43.8194,239800.0
2007-02-02 11:50:00,58.11,58.22,58.1,58.22,241400.0,43.827,43.91,43.8194,43.91,241400.0
2007-02-02 12:00:00,58.22,58.25,58.15,58.2,129200.0,43.91,43.9326,43.8572,43.8949,129200.0
2007-02-02 12:10:00,58.2,58.27,58.19,58.27,38500.0,43.8949,43.9477,43.8873,43.9477,38500.0
2007-02-02 12:20:00,58.27,58.28,58.2,58.21,55800.0,43.9477,43.9552,43.8949,43.9024,55800.0
2007-02-02 12:30:00,58.21,58.25,58.17,58.19,43500.0,43.9024,43.9326,43.8722,43.8873,43500.0
2007-02-02 12:40:00,58.19,58.2,58.15,58.15,19600.0,43.8873,43.8949,43.8572,43.8572,19600.0
2007-02-02 12:50:00,58.15,58.15,58.11,58.12,36400.0,43.8572,43.8572,43.827,43.8345,36400.0
2007-02-02 13:00:00,58.13,58.2,58.12,58.2,50200.0,43.8421,43.8949,43.8345,43.8949,50200.0
2007-02-02 13:10:00,58.19,58.21,58.11,58.12,70400.0,43.8873,43.9024,43.827,43.8345,70400.0
2007-02-02 13:20:00,58.12,58.13,58.04,58.07,83800.0,43.8345,43.8421,43.7742,43.7968,83800.0
2007-02-02 13:30:00,58.07,58.12,58.03,58.12,78600.0,43.7968,43.8345,43.7667,43.8345,78600.0
2007-02-02 13:40:00,58.12,58.18,58.1,58.15,123700.0,43.8345,43.8798,43.8194,43.8572,123700.0
2007-02-02 13:50:00,58.14,58.18,58.1,58.16,89800.0,43.8496,43.8798,43.8194,43.8647,89800.0
2007-02-02 14:00:00,58.16,58.17,58.11,58.16,43000.0,43.8647,43.8722,43.827,43.8647,43000.0
2007-02-02 14:10:00,58.16,58.16,58.1,58.15,77300.0,43.8647,43.8647,43.8194,43.8572,77300.0
2007-02-02 14:20:00,58.15,58.15,58.07,58.14,105700.0,43.8572,43.8572,43.7968,43.8496,105700.0
2007-02-02 14:30:00,58.13,58.18,58.11,58.14,48700.0,43.8421,43.8798,43.827,43.8496,48700.0
2007-02-02 14:40:00,58.14,58.21,58.1,58.21,86900.0,43.8496,43.9024,43.8194,43.9024,86900.0
2007-02-02 14:50:00,58.22,58.22,58.12,58.16,82300.0,43.91,43.91,43.8345,43.8647,82300.0
2007-02-02 15:00:00,58.17,58.18,58.12,58.14,59700.0,43.8722,43.8798,43.8345,43.8496,59700.0
2007-02-02 15:10:00,58.14,58.17,58.13,58.15,79400.0,43.8496,43.8722,43.8421,43.8572,79400.0
2007-02-02 15:20:00,58.16,58.18,58.12,58.16,75500.0,43.8647,43.8798,43.8345,43.8647,75500.0
2007-02-02 15:30:00,58.16,58.17,58.12,58.14,108000.0,43.8647,43.8722,43.8345,43.8496,108000.0
2007-02-02 15:40:00,58.15,58.2,58.11,58.19,261500.0,43.8572,43.8949,43.827,43.8873,261500.0
2007-02-02 15:50:00,58.18,58.2,58.13,58.18,146400.0,43.8798,43.8949,43.8421,43.8798,146400.0
2007-02-05 09:30:00,58.17,58.19,58.02,58.11,146800.0,43.8722,43.8873,43.7591,43.827,146800.0
2007-02-05 09:40:00,58.11,58.19,58.1,58.11,110000.0,43.827,43.8873,43.8194,43.827,110000.0
2007-02-05 09:50:00,58.11,58.14,57.97,58.06,105500.0,43.827,43.8496,43.7214,43.7893,105500.0
2007-02-05 10:00:00,58.06,58.12,58.0,58.04,117300.0,43.7893,43.8345,43.744,43.7742,117300.0
2007-02-05 10:10:00,58.02,58.08,57.96,58.01,86900.0,43.7591,43.8044,43.7139,43.7516,86900.0
2007-02-05 10:20:00,57.99,58.08,57.99,58.02,54400.0,43.7365,43.8044,43.7365,43.7591,54400.0
2007-02-05 10:30:00,58.01,58.15,58.01,58.08,77400.0,43.7516,43.8572,43.7516,43.8044,77400.0
2007-02-05 10:40:00,58.07,58.07,57.92,57.99,103500.0,43.7968,43.7968,43.6837,43.7365,103500.0
2007-02-05 10:50:00,57.99,57.99,57.91,57.95,60600.0,43.7365,43.7365,43.6761,43.7063,60600.0
2007-02-05 11:00:00,57.95,58.01,57.94,58.0,59500.0,43.7063,43.7516,43.6988,43.744,59500.0
2007-02-05 11:10:00,58.0,58.01,57.95,57.96,65300.0,43.744,43.7516,43.7063,43.7139,65300.0
2007-02-05 11:20:00,57.96,57.99,57.95,57.97,42100.0,43.7139,43.7365,43.7063,43.7214,42100.0
2007-02-05 11:30:00,57.99,58.04,57.99,58.01,47800.0,43.7365,43.7742,43.7365,43.7516,47800.0
2007-02-05 11:40:00,58.01,58.12,58.01,58.07,54800.0,43.7516,43.8345,43.7516,43.7968,54800.0
2007-02-05 11:50:00,58.07,58.15,58.07,58.14,52800.0,43.7968,43.8572,43.7968,43.8496,52800.0
2007-02-05 12:00:00,58.14,58.15,58.14,58.14,89200.0,43.8496,43.8572,43.8496,43.8496,89200.0
2007-02-05 12:10:00,58.15,58.21,58.14,58.2,163700.0,43.8572,43.9024,43.8496,43.8949,163700.0
2007-02-05 12:20:00,58.2,58.22,58.2,58.21,54000.0,43.8949,43.91,43.8949,43.9024,54000.0
2007-02-05 12:30:00,58.21,58.28,58.21,58.27,82400.0,43.9024,43.9552,43.9024,43.9477,82400.0
2007-02-05 12:40:00,58.27,58.27,58.23,58.25,60100.0,43.9477,43.9477,43.9175,43.9326,60100.0
2007-02-05 12:50:00,58.25,58.31,58.25,58.31,60100.0,43.9326,43.9778,43.9326,43.9778,60100.0
2007-02-05 13:00:00,58.31,58.33,58.26,58.28,74700.0,43.9778,43.9929,43.9401,43.9552,74700.0
2007-02-05 13:10:00,58.28,58.3,58.25,58.26,58300.0,43.9552,43.9703,43.9326,43.9401,58300.0
2007-02-05 13:20:00,58.26,58.27,58.21,58.21,58000.0,43.9401,43.9477,43.9024,43.9024,58000.0
2007-02-05 13:30:00,58.21,58.3,58.21,58.28,135900.0,43.9024,43.9703,43.9024,43.9552,135900.0
2007-02-05 13:40:00,58.29,58.3,58.26,58.29,43400.0,43.9627,43.9703,43.9401,43.9627,43400.0
2007-02-05 13:50:00,58.29,58.36,58.29,58.36,69200.0,43.9627,44.0155,43.9627,44.0155,69200.0
2007-02-05 14:00:00,58.36,58.45,58.35,58.38,75700.0,44.0155,44.0834,44.008,44.0306,75700.0
2007-02-05 14:10:00,58.39,58.43,58.35,58.38,48100.0,44.0382,44.0683,44.008,44.0306,48100.0
2007-02-05 14:20:00,58.38,58.41,58.35,58.38,57800.0,44.0306,44.0533,44.008,44.0306,57800.0
2007-02-05 14:30:00,58.39,58.46,58.38,58.45,61200.0,44.0382,44.091,44.0306,44.0834,61200.0
2007-02-05 14:40:00,58.45,58.48,58.39,58.39,75300.0,44.0834,44.106,44.0382,44.0382,75300.0
2007-02-05 14:50:00,58.38,58.38,58.35,58.35,102900.0,44.0306,44.0306,44.008,44.008,102900.0
2007-02-05 15:00:00,58.35,58.35,58.31,58.32,127900.0,44.008,44.008,43.9778,43.9854,127900.0
2007-02-05 15:10:00,58.33,58.33,58.26,58.27,44500.0,43.9929,43.9929,43.9401,43.9477,44500.0
2007-02-05 15:20:00,58.27,58.28,58.24,58.26,55300.0,43.9477,43.9552,43.925,43.9401,55300.0
2007-02-05 15:30:00,58.25,58.25,58.16,58.23,101000.0,43.9326,43.9326,43.8647,43.9175,101000.0
2007-02-05 15:40:00,58.22,58.23,58.13,58.18,81400.0,43.91,43.9175,43.8421,43.8798,81400.0
2007-02-05 15:50:00,58.18,58.33,58.13,58.2,165800.0,43.8798,43.9929,43.8421,43.8949,165800.0
2007-02-06 09:30:00,58.4,58.5,57.59,58.02,486400.0,44.0457,44.1211,43.4348,43.7591,486400.0
2007-02-06 09:40:00,58.02,58.05,57.86,57.97,318400.0,43.7591,43.7817,43.6384,43.7214,318400.0
2007-02-06 09:50:00,57.96,58.02,57.92,57.93,155400.0,43.7139,43.7591,43.6837,43.6912,155400.0
2007-02-06 10:00:00,57.94,57.95,57.84,57.84,209600.0,43.6988,43.7063,43.6234,43.6234,209600.0
2007-02-06 10:10:00,57.84,57.9,57.79,57.83,125500.0,43.6234,43.6686,43.5856,43.6158,125500.0
2007-02-06 10:20:00,57.83,57.95,57.83,57.95,61800.0,43.6158,43.7063,43.6158,43.7063,61800.0
2007-02-06 10:30:00,57.96,58.01,57.87,57.99,243100.0,43.7139,43.7516,43.646,43.7365,243100.0
2007-02-06 10:40:00,57.99,58.0,57.93,57.95,150200.0,43.7365,43.744,43.6912,43.7063,150200.0
2007-02-06 10:50:00,57.95,57.95,57.85,57.88,122900.0,43.7063,43.7063,43.6309,43.6535,122900.0
2007-02-06 11:00:00,57.88,58.02,57.88,58.0,157800.0,43.6535,43.7591,43.6535,43.744,157800.0
2007-02-06 11:10:00,58.02,58.09,58.01,58.05,61600.0,43.7591,43.8119,43.7516,43.7817,61600.0
2007-02-06 11:20:00,58.05,58.12,58.04,58.09,59000.0,43.7817,43.8345,43.7742,43.8119,59000.0
2007-02-06 11:30:00,58.09,58.1,57.93,57.94,67100.0,43.8119,43.8194,43.6912,43.6988,67100.0
2007-02-06 11:40:00,57.93,58.02,57.93,58.0,78300.0,43.6912,43.7591,43.6912,43.744,78300.0
2007-02-06 11:50:00,58.0,58.06,58.0,58.04,58700.0,43.744,43.7893,43.744,43.7742,58700.0
2007-02-06 12:00:00,58.04,58.14,58.03,58.13,78000.0,43.7742,43.8496,43.7667,43.8421,78000.0
2007-02-06 12:10:00,58.13,58.14,58.08,58.09,55100.0,43.8421,43.8496,43.8044,43.8119,55100.0
2007-02-06 12:20:00,58.09,58.13,58.06,58.1,50000.0,43.8119,43.8421,43.7893,43.8194,50000.0
2007-02-06 12:30:00,58.1,58.13,58.04,58.12,52800.0,43.8194,43.8421,43.7742,43.8345,52800.0
2007-02-06 12:40:00,58.11,58.11,58.09,58.09,32100.0,43.827,43.827,43.8119,43.8119,32100.0
2007-02-06 12:50:00,58.09,58.13,58.09,58.12,55000.0,43.8119,43.8421,43.8119,43.8345,55000.0
2007-02-06 13:00:00,58.11,58.15,58.11,58.15,74600.0,43.827,43.8572,43.827,43.8572,74600.0
2007-02-06 13:10:00,58.14,58.17,58.12,58.12,31300.0,43.8496,43.8722,43.8345,43.8345,31300.0
2007-02-06 13:20:00,58.12,58.14,58.1,58.13,29700.0,43.8345,43.8496,43.8194,43.8421,29700.0
2007-02-06 13:30:00,58.12,58.16,58.08,58.08,146700.0,43.8345,43.8647,43.8044,43.8044,146700.0
2007-02-06 13:40:00,58.08,58.09,57.98,58.0,60500.0,43.8044,43.8119,43.7289,43.744,60500.0
2007-02-06 13:50:00,57.99,58.02,57.99,58.0,84000.0,43.7365,43.7591,43.7365,43.744,84000.0
2007-02-06 14:00:00,58.0,58.03,57.98,58.0,82900.0,43.744,43.7667,43.7289,43.744,82900.0
2007-02-06 14:10:00,57.99,58.02,57.98,58.01,62300.0,43.7365,43.7591,43.7289,43.7516,62300.0
2007-02-06 14:20:00,58.01,58.01,57.99,58.0,40500.0,43.7516,43.7516,43.7365,43.744,40500.0
2007-02-06 14:30:00,58.0,58.0,57.96,57.96,71000.0,43.744,43.744,43.7139,43.7139,71000.0
2007-02-06 14:40:00,57.97,58.0,57.96,57.99,72100.0,43.7214,43.744,43.7139,43.7365,72100.0
2007-02-06 14:50:00,57.99,58.01,57.97,57.99,68900.0,43.7365,43.7516,43.7214,43.7365,68900.0
2007-02-06 15:00:00,58.0,58.02,57.98,57.98,58400.0,43.744,43.7591,43.7289,43.7289,58400.0
2007-02-06 15:10:00,57.98,57.99,57.91,57.91,78300.0,43.7289,43.7365,43.6761,43.6761,78300.0
2007-02-06 15:20:00,57.91,57.98,57.91,57.95,133500.0,43.6761,43.7289,43.6761,43.7063,133500.0
2007-02-06 15:30:00,57.95,58.01,57.95,57.99,135100.0,43.7063,43.7516,43.7063,43.7365,135100.0
2007-02-06 15:40:00,57.98,58.0,57.98,57.99,102900.0,43.7289,43.744,43.7289,43.7365,102900.0
2007-02-06 15:50:00,58.0,58.16,57.98,58.02,280800.0,43.744,43.8647,43.7289,43.7591,280800.0
2007-02-07 09:30:00,58.23,58.31,58.06,58.21,111000.0,43.9175,43.9778,43.7893,43.9024,111000.0
2007-02-07 09:40:00,58.18,58.29,58.15,58.25,77100.0,43.8798,43.9627,43.8572,43.9326,77100.0
2007-02-07 09:50:00,58.25,58.3,58.18,58.27,74200.0,43.9326,43.9703,43.8798,43.9477,74200.0
2007-02-07 10:00:00,58.28,58.29,58.25,58.26,67900.0,43.9552,43.9627,43.9326,43.9401,67900.0
2007-02-07 10:10:00,58.26,58.29,58.25,58.27,38100.0,43.9401,43.9627,43.9326,43.9477,38100.0
2007-02-07 10:20:00,58.26,58.36,58.26,58.33,64200.0,43.9401,44.0155,43.9401,43.9929,64200.0
2007-02-07 10:30:00,58.33,58.4,58.33,58.39,83900.0,43.9929,44.0457,43.9929,44.0382,83900.0
2007-02-07 10:40:00,58.4,58.49,58.39,58.48,160000.0,44.0457,44.1136,44.0382,44.106,160000.0
2007-02-07 10:50:00,58.47,58.5,58.38,58.43,75800.0,44.0985,44.1211,44.0306,44.0683,75800.0
2007-02-07 11:00:00,58.43,58.48,58.42,58.46,57600.0,44.0683,44.106,44.0608,44.091,57600.0
2007-02-07 11:10:00,58.44,58.56,58.43,58.49,145000.0,44.0759,44.1664,44.0683,44.1136,145000.0
2007-02-07 11:20:00,58.48,58.62,58.48,58.6,63100.0,44.106,44.2116,44.106,44.1966,63100.0
2007-02-07 11:30:00,58.61,58.69,58.6,58.63,61400.0,44.2041,44.2644,44.1966,44.2192,61400.0
2007-02-07 11:40:00,58.65,58.69,58.59,58.59,46700.0,44.2343,44.2644,44.189,44.189,46700.0
2007-02-07 11:50:00,58.59,58.7,58.56,58.68,53300.0,44.189,44.272,44.1664,44.2569,53300.0
2007-02-07 12:00:00,58.69,58.73,58.64,58.65,40100.0,44.2644,44.2946,44.2267,44.2343,40100.0
2007-02-07 12:10:00,58.65,58.65,58.55,58.59,52500.0,44.2343,44.2343,44.1588,44.189,52500.0
2007-02-07 12:20:00,58.59,58.64,58.54,58.55,93700.0,44.189,44.2267,44.1513,44.1588,93700.0
2007-02-07 12:30:00,58.56,58.56,58.48,58.48,57900.0,44.1664,44.1664,44.106,44.106,57900.0
2007-02-07 12:40:00,58.48,58.52,58.48,58.52,24100.0,44.106,44.1362,44.106,44.1362,24100.0
2007-02-07 12:50:00,58.52,58.76,58.52,58.6,453100.0,44.1362,44.3172,44.1362,44.1966,453100.0
2007-02-07 13:00:00,58.6,58.67,58.6,58.65,80200.0,44.1966,44.2493,44.1966,44.2343,80200.0
2007-02-07 13:10:00,58.64,58.8,58.6,58.63,111100.0,44.2267,44.3474,44.1966,44.2192,111100.0
2007-02-07 13:20:00,58.62,58.64,58.54,58.54,52200.0,44.2116,44.2267,44.1513,44.1513,52200.0
2007-02-07 13:30:00,58.54,58.56,58.51,58.56,47100.0,44.1513,44.1664,44.1287,44.1664,47100.0
2007-02-07 13:40:00,58.55,58.58,58.54,58.58,101600.0,44.1588,44.1815,44.1513,44.1815,101600.0
2007-02-07 13:50:00,58.58,58.59,58.56,58.59,47400.0,44.1815,44.189,44.1664,44.189,47400.0
2007-02-07 14:00:00,58.58,58.6,58.39,58.39,222100.0,44.1815,44.1966,44.0382,44.0382,222100.0
2007-02-07 14:10:00,58.4,58.79,58.39,58.6,311000.0,44.0457,44.3398,44.0382,44.1966,311000.0
2007-02-07 14:20:00,58.6,58.73,58.57,58.7,96100.0,44.1966,44.2946,44.1739,44.272,96100.0
2007-02-07 14:30:00,58.7,58.73,58.45,58.52,183700.0,44.272,44.2946,44.0834,44.1362,183700.0
2007-02-07 14:40:00,58.52,58.53,58.43,58.46,132600.0,44.1362,44.1438,44.0683,44.091,132600.0
2007-02-07 14:50:00,58.46,58.52,58.44,58.48,65800.0,44.091,44.1362,44.0759,44.106,65800.0
2007-02-07 15:00:00,58.48,58.54,58.46,58.5,78000.0,44.106,44.1513,44.091,44.1211,78000.0
2007-02-07 15:10:00,58.5,58.85,58.5,58.53,304000.0,44.1211,44.3851,44.1211,44.1438,304000.0
2007-02-07 15:20:00,58.52,58.55,58.48,58.52,181400.0,44.1362,44.1588,44.106,44.1362,181400.0
2007-02-07 15:30:00,58.5,58.56,58.47,58.52,81100.0,44.1211,44.1664,44.0985,44.1362,81100.0
2007-02-07 15:40:00,58.52,58.65,58.52,58.62,102900.0,44.1362,44.2343,44.1362,44.2116,102900.0
2007-02-07 15:50:00,58.62,58.68,58.54,58.66,268700.0,44.2116,44.2569,44.1513,44.2418,268700.0
2007-02-09 09:30:00,58.65,58.97,58.43,58.93,230600.0,44.2343,44.4756,44.0683,44.4454,230600.0
2007-02-09 09:40:00,58.93,58.93,58.6,58.61,95300.0,44.4454,44.4454,44.1966,44.2041,95300.0
2007-02-09 09:50:00,58.61,58.66,58.55,58.57,69500.0,44.2041,44.2418,44.1588,44.1739,69500.0
2007-02-09 10:00:00,58.57,58.6,58.53,58.56,65200.0,44.1739,44.1966,44.1438,44.1664,65200.0
2007-02-09 10:10:00,58.56,58.64,58.55,58.58,58800.0,44.1664,44.2267,44.1588,44.1815,58800.0
2007-02-09 10:20:00,58.57,58.57,58.39,58.39,91800.0,44.1739,44.1739,44.0382,44.0382,91800.0
2007-02-09 10:30:00,58.39,58.49,58.38,58.43,77600.0,44.0382,44.1136,44.0306,44.0683,77600.0
2007-02-09 10:40:00,58.43,58.49,58.42,58.45,35400.0,44.0683,44.1136,44.0608,44.0834,35400.0
2007-02-09 10:50:00,58.46,58.46,58.33,58.33,32800.0,44.091,44.091,43.9929,43.9929,32800.0
2007-02-09 11:00:00,58.35,58.45,58.32,58.36,74900.0,44.008,44.0834,43.9854,44.0155,74900.0
2007-02-09 11:10:00,58.35,58.43,58.32,58.36,38600.0,44.008,44.0683,43.9854,44.0155,38600.0
2007-02-09 11:20:00,58.35,58.4,58.29,58.3,91400.0,44.008,44.0457,43.9627,43.9703,91400.0
2007-02-09 11:30:00,58.3,58.37,58.29,58.37,48900.0,43.9703,44.0231,43.9627,44.0231,48900.0
2007-02-09 11:40:00,58.37,58.41,58.36,58.4,41800.0,44.0231,44.0533,44.0155,44.0457,41800.0
2007-02-09 11:50:00,58.39,58.39,58.3,58.33,46800.0,44.0382,44.0382,43.9703,43.9929,46800.0
2007-02-09 12:00:00,58.32,58.32,58.2,58.24,62800.0,43.9854,43.9854,43.8949,43.925,62800.0
2007-02-09 12:10:00,58.23,58.23,58.13,58.15,86600.0,43.9175,43.9175,43.8421,43.8572,86600.0
2007-02-09 12:20:00,58.15,58.16,58.06,58.1,48200.0,43.8572,43.8647,43.7893,43.8194,48200.0
2007-02-09 12:30:00,58.1,58.11,58.0,58.02,101100.0,43.8194,43.827,43.744,43.7591,101100.0
2007-02-09 12:40:00,58.01,58.02,57.98,57.99,121400.0,43.7516,43.7591,43.7289,43.7365,121400.0
2007-02-09 12:50:00,57.99,58.0,57.83,57.88,86700.0,43.7365,43.744,43.6158,43.6535,86700.0
2007-02-09 13:00:00,57.88,57.89,57.82,57.87,110800.0,43.6535,43.6611,43.6083,43.646,110800.0
2007-02-09 13:10:00,57.86,57.9,57.76,57.79,87600.0,43.6384,43.6686,43.563,43.5856,87600.0
2007-02-09 13:20:00,57.8,57.83,57.8,57.83,30300.0,43.5932,43.6158,43.5932,43.6158,30300.0
2007-02-09 13:30:00,57.82,57.83,57.55,57.56,149400.0,43.6083,43.6158,43.4046,43.4122,149400.0
2007-02-09 13:40:00,57.56,57.6,57.45,57.48,123800.0,43.4122,43.4423,43.3292,43.3518,123800.0
2007-02-09 13:50:00,57.48,57.62,57.4,57.61,171400.0,43.3518,43.4574,43.2915,43.4499,171400.0
2007-02-09 14:00:00,57.61,57.66,57.55,57.57,134700.0,43.4499,43.4876,43.4046,43.4197,134700.0
2007-02-09 14:10:00,57.56,57.61,57.51,57.53,162800.0,43.4122,43.4499,43.3745,43.3895,162800.0
2007-02-09 14:20:00,57.53,57.58,57.51,57.57,141800.0,43.3895,43.4273,43.3745,43.4197,141800.0
2007-02-09 14:30:00,57.57,57.58,57.39,57.39,228200.0,43.4197,43.4273,43.284,43.284,228200.0
2007-02-09 14:40:00,57.39,57.43,57.33,57.38,151800.0,43.284,43.3141,43.2387,43.2764,151800.0
2007-02-09 14:50:00,57.38,57.39,57.31,57.38,193900.0,43.2764,43.284,43.2236,43.2764,193900.0
2007-02-09 15:00:00,57.36,57.49,57.33,57.48,123500.0,43.2613,43.3594,43.2387,43.3518,123500.0
2007-02-09 15:10:00,57.48,57.54,57.48,57.51,178900.0,43.3518,43.3971,43.3518,43.3745,178900.0
2007-02-09 15:20:00,57.51,57.58,57.5,57.57,155200.0,43.3745,43.4273,43.3669,43.4197,155200.0
2007-02-09 15:30:00,57.58,57.62,57.51,57.54,210300.0,43.4273,43.4574,43.3745,43.3971,210300.0
2007-02-09 15:40:00,57.53,57.54,57.49,57.51,280600.0,43.3895,43.3971,43.3594,43.3745,280600.0
2007-02-09 15:50:00,57.51,57.6,57.51,57.57,246800.0,43.3745,43.4423,43.3745,43.4197,246800.0
2007-02-12 09:30:00,57.69,57.69,57.4,57.47,191400.0,43.5102,43.5102,43.2915,43.3443,191400.0
2007-02-12 09:40:00,57.47,57.47,57.14,57.19,141900.0,43.3443,43.3443,43.0954,43.1331,141900.0
2007-02-12 09:50:00,57.19,57.19,57.0,57.05,223400.0,43.1331,43.1331,42.9898,43.0275,223400.0
2007-02-12 10:00:00,57.06,57.07,56.89,56.91,164400.0,43.0351,43.0426,42.9069,42.9219,164400.0
2007-02-12 10:10:00,56.91,57.0,56.86,56.95,142200.0,42.9219,42.9898,42.8842,42.9521,142200.0
2007-02-12 10:20:00,56.98,56.98,56.92,56.94,110200.0,42.9747,42.9747,42.9295,42.9446,110200.0
2007-02-12 10:30:00,56.94,56.95,56.77,56.88,1646100.0,42.9446,42.9521,42.8164,42.8993,1646100.0
2007-02-12 10:40:00,56.88,56.95,56.87,56.93,105900.0,42.8993,42.9521,42.8918,42.937,105900.0
2007-02-12 10:50:00,56.93,57.07,56.78,56.81,457700.0,42.937,43.0426,42.8239,42.8465,457700.0
2007-02-12 11:00:00,56.81,56.83,56.78,56.8,235700.0,42.8465,42.8616,42.8239,42.839,235700.0
2007-02-12 11:10:00,56.82,56.83,56.62,56.63,538400.0,42.8541,42.8616,42.7032,42.7108,538400.0
2007-02-12 11:20:00,56.63,56.84,56.59,56.77,517600.0,42.7108,42.8691,42.6806,42.8164,517600.0
2007-02-12 11:30:00,56.78,56.9,56.76,56.79,269900.0,42.8239,42.9144,42.8088,42.8314,269900.0
2007-02-12 11:40:00,56.8,57.15,56.76,56.98,686700.0,42.839,43.1029,42.8088,42.9747,686700.0
2007-02-12 11:50:00,56.98,57.0,56.62,56.64,382600.0,42.9747,42.9898,42.7032,42.7183,382600.0
2007-02-12 12:00:00,56.63,56.69,56.62,56.67,136900.0,42.7108,42.756,42.7032,42.7409,136900.0
2007-02-12 12:10:00,56.67,56.74,56.66,56.73,169200.0,42.7409,42.7937,42.7334,42.7862,169200.0
2007-02-12 12:20:00,56.72,56.72,56.59,56.59,156400.0,42.7786,42.7786,42.6806,42.6806,156400.0
2007-02-12 12:30:00,56.59,56.6,56.57,56.58,71200.0,42.6806,42.6881,42.6655,42.6731,71200.0
2007-02-12 12:40:00,56.57,56.59,56.53,56.57,124200.0,42.6655,42.6806,42.6353,42.6655,124200.0
2007-02-12 12:50:00,56.58,56.59,56.53,56.54,209700.0,42.6731,42.6806,42.6353,42.6429,209700.0
2007-02-12 13:00:00,56.54,56.55,56.21,56.45,879800.0,42.6429,42.6504,42.394,42.575,879800.0
2007-02-12 13:10:00,56.44,56.54,56.37,56.52,189600.0,42.5675,42.6429,42.5147,42.6278,189600.0
2007-02-12 13:20:00,56.52,56.69,56.52,56.65,132400.0,42.6278,42.756,42.6278,42.7258,132400.0
2007-02-12 13:30:00,56.64,56.7,56.6,56.64,154500.0,42.7183,42.7636,42.6881,42.7183,154500.0
2007-02-12 13:40:00,56.64,56.64,56.48,56.59,182000.0,42.7183,42.7183,42.5976,42.6806,182000.0
2007-02-12 13:50:00,56.59,56.66,56.52,56.62,150800.0,42.6806,42.7334,42.6278,42.7032,150800.0
2007-02-12 14:00:00,56.62,56.68,56.58,56.67,122200.0,42.7032,42.7485,42.6731,42.7409,122200.0
2007-02-12 14:10:00,56.67,56.75,56.66,56.73,176900.0,42.7409,42.8013,42.7334,42.7862,176900.0
2007-02-12 14:20:00,56.74,56.8,56.73,56.79,157500.0,42.7937,42.839,42.7862,42.8314,157500.0
2007-02-12 14:30:00,56.78,56.8,56.75,56.78,139300.0,42.8239,42.839,42.8013,42.8239,139300.0
2007-02-12 14:40:00,56.78,56.94,56.78,56.94,170900.0,42.8239,42.9446,42.8239,42.9446,170900.0
2007-02-12 14:50:00,56.94,57.06,56.88,57.05,268800.0,42.9446,43.0351,42.8993,43.0275,268800.0
2007-02-12 15:00:00,57.06,57.2,57.01,57.1,324700.0,43.0351,43.1407,42.9974,43.0652,324700.0
2007-02-12 15:10:00,57.14,57.39,57.08,57.17,566700.0,43.0954,43.284,43.0502,43.118,566700.0
2007-02-12 15:20:00,57.23,57.29,57.03,57.04,175700.0,43.1633,43.2085,43.0124,43.02,175700.0
2007-02-12 15:30:00,57.03,57.03,56.7,56.83,439900.0,43.0124,43.0124,42.7636,42.8616,439900.0
2007-02-12 15:40:00,56.86,57.04,56.83,57.0,302400.0,42.8842,43.02,42.8616,42.9898,302400.0
2007-02-12 15:50:00,57.03,57.09,56.92,56.98,339600.0,43.0124,43.0577,42.9295,42.9747,339600.0
2007-02-13 09:30:00,57.23,57.32,56.82,57.24,245600.0,43.1633,43.2312,42.8541,43.1708,245600.0
2007-02-13 09:40:00,57.24,57.34,57.23,57.25,119800.0,43.1708,43.2462,43.1633,43.1784,119800.0
2007-02-13 09:50:00,57.23,57.44,57.2,57.44,128300.0,43.1633,43.3217,43.1407,43.3217,128300.0
2007-02-13 10:00:00,57.44,57.48,57.34,57.46,145800.0,43.3217,43.3518,43.2462,43.3368,145800.0
2007-02-13 10:10:00,57.46,57.54,57.45,57.52,90400.0,43.3368,43.3971,43.3292,43.382,90400.0
2007-02-13 10:20:00,57.53,57.62,57.49,57.57,119300.0,43.3895,43.4574,43.3594,43.4197,119300.0
2007-02-13 10:30:00,57.56,57.62,57.52,57.55,163300.0,43.4122,43.4574,43.382,43.4046,163300.0
2007-02-13 10:40:00,57.54,57.56,57.47,57.51,140700.0,43.3971,43.4122,43.3443,43.3745,140700.0
2007-02-13 10:50:00,57.51,57.52,57.47,57.51,113600.0,43.3745,43.382,43.3443,43.3745,113600.0
2007-02-13 11:00:00,57.51,57.52,57.38,57.41,161600.0,43.3745,43.382,43.2764,43.299,161600.0
2007-02-13 11:10:00,57.41,57.41,57.4,57.4,38000.0,43.299,43.299,43.2915,43.2915,38000.0
2007-02-13 11:20:00,57.4,57.44,57.4,57.43,155500.0,43.2915,43.3217,43.2915,43.3141,155500.0
2007-02-13 11:30:00,57.44,57.54,57.43,57.53,292000.0,43.3217,43.3971,43.3141,43.3895,292000.0
2007-02-13 11:40:00,57.53,57.58,57.47,57.55,85800.0,43.3895,43.4273,43.3443,43.4046,85800.0
2007-02-13 11:50:00,57.55,57.55,57.5,57.5,86500.0,43.4046,43.4046,43.3669,43.3669,86500.0
2007-02-13 12:00:00,57.5,57.54,57.49,57.51,107400.0,43.3669,43.3971,43.3594,43.3745,107400.0
2007-02-13 12:10:00,57.52,57.57,57.49,57.57,149200.0,43.382,43.4197,43.3594,43.4197,149200.0
2007-02-13 12:20:00,57.57,57.76,57.56,57.74,161200.0,43.4197,43.563,43.4122,43.5479,161200.0
2007-02-13 12:30:00,57.74,57.78,57.74,57.74,46000.0,43.5479,43.5781,43.5479,43.5479,46000.0
2007-02-13 12:40:00,57.74,57.76,57.64,57.68,98800.0,43.5479,43.563,43.4725,43.5027,98800.0
2007-02-13 12:50:00,57.67,57.73,57.67,57.7,89900.0,43.4951,43.5404,43.4951,43.5178,89900.0
2007-02-13 13:00:00,57.7,57.71,57.67,57.7,68300.0,43.5178,43.5253,43.4951,43.5178,68300.0
2007-02-13 13:10:00,57.7,57.72,57.66,57.66,65500.0,43.5178,43.5328,43.4876,43.4876,65500.0
2007-02-13 13:20:00,57.67,57.67,57.6,57.6,60400.0,43.4951,43.4951,43.4423,43.4423,60400.0
2007-02-13 13:30:00,57.59,57.61,57.56,57.58,92400.0,43.4348,43.4499,43.4122,43.4273,92400.0
2007-02-13 13:40:00,57.58,57.61,57.55,57.57,123100.0,43.4273,43.4499,43.4046,43.4197,123100.0
2007-02-13 13:50:00,57.57,57.58,57.51,57.53,85800.0,43.4197,43.4273,43.3745,43.3895,85800.0
2007-02-13 14:00:00,57.52,57.53,57.48,57.5,103200.0,43.382,43.3895,43.3518,43.3669,103200.0
2007-02-13 14:10:00,57.5,57.5,57.48,57.49,71100.0,43.3669,43.3669,43.3518,43.3594,71100.0
2007-02-13 14:20:00,57.5,57.52,57.48,57.5,72200.0,43.3669,43.382,43.3518,43.3669,72200.0
2007-02-13 14:30:00,57.5,57.52,57.49,57.49,53200.0,43.3669,43.382,43.3594,43.3594,53200.0
2007-02-13 14:40:00,57.49,57.5,57.47,57.49,51900.0,43.3594,43.3669,43.3443,43.3594,51900.0
2007-02-13 14:50:00,57.49,57.54,57.47,57.54,70700.0,43.3594,43.3971,43.3443,43.3971,70700.0
2007-02-13 15:00:00,57.54,57.61,57.54,57.56,142600.0,43.3971,43.4499,43.3971,43.4122,142600.0
2007-02-13 15:10:00,57.57,57.6,57.53,57.58,142700.0,43.4197,43.4423,43.3895,43.4273,142700.0
2007-02-13 15:20:00,57.58,57.67,57.57,57.67,116100.0,43.4273,43.4951,43.4197,43.4951,116100.0
2007-02-13 15:30:00,57.68,57.68,57.58,57.59,300300.0,43.5027,43.5027,43.4273,43.4348,300300.0
2007-02-13 15:40:00,57.59,57.6,57.54,57.56,157100.0,43.4348,43.4423,43.3971,43.4122,157100.0
2007-02-13 15:50:00,57.57,57.58,57.52,57.56,334000.0,43.4197,43.4273,43.382,43.4122,334000.0
2007-02-14 09:30:00,57.6,57.72,57.35,57.62,130300.0,43.4423,43.5328,43.2538,43.4574,130300.0
2007-02-14 09:40:00,57.6,57.73,57.56,57.65,65000.0,43.4423,43.5404,43.4122,43.4801,65000.0
2007-02-14 09:50:00,57.63,57.67,57.59,57.65,87200.0,43.465,43.4951,43.4348,43.4801,87200.0
2007-02-14 10:00:00,57.65,58.13,57.65,58.13,279100.0,43.4801,43.8421,43.4801,43.8421,279100.0
2007-02-14 10:10:00,58.13,58.21,58.04,58.19,212600.0,43.8421,43.9024,43.7742,43.8873,212600.0
2007-02-14 10:20:00,58.19,58.29,58.15,58.27,293800.0,43.8873,43.9627,43.8572,43.9477,293800.0
2007-02-14 10:30:00,58.27,58.29,58.16,58.17,189500.0,43.9477,43.9627,43.8647,43.8722,189500.0
2007-02-14 10:40:00,58.17,58.27,58.17,58.27,111600.0,43.8722,43.9477,43.8722,43.9477,111600.0
2007-02-14 10:50:00,58.27,58.3,58.22,58.28,74300.0,43.9477,43.9703,43.91,43.9552,74300.0
2007-02-14 11:00:00,58.29,58.41,58.28,58.41,168100.0,43.9627,44.0533,43.9552,44.0533,168100.0
2007-02-14 11:10:00,58.41,58.62,58.4,58.62,288400.0,44.0533,44.2116,44.0457,44.2116,288400.0
2007-02-14 11:20:00,58.62,58.9,58.61,58.88,328800.0,44.2116,44.4228,44.2041,44.4077,328800.0
2007-02-14 11:30:00,58.88,58.97,58.85,58.95,313100.0,44.4077,44.4756,44.3851,44.4605,313100.0
2007-02-14 11:40:00,58.96,58.98,58.82,58.83,203100.0,44.4681,44.4831,44.3625,44.37,203100.0
2007-02-14 11:50:00,58.83,59.0,58.82,59.0,220800.0,44.37,44.4982,44.3625,44.4982,220800.0
2007-02-14 12:00:00,59.0,59.0,58.95,58.97,215700.0,44.4982,44.4982,44.4605,44.4756,215700.0
2007-02-14 12:10:00,58.96,59.05,58.88,58.9,324900.0,44.4681,44.5359,44.4077,44.4228,324900.0
2007-02-14 12:20:00,58.9,58.9,58.78,58.79,109800.0,44.4228,44.4228,44.3323,44.3398,109800.0
2007-02-14 12:30:00,58.78,58.8,58.71,58.74,162500.0,44.3323,44.3474,44.2795,44.3021,162500.0
2007-02-14 12:40:00,58.74,58.77,58.73,58.75,85400.0,44.3021,44.3248,44.2946,44.3097,85400.0
2007-02-14 12:50:00,58.74,58.76,58.65,58.74,84500.0,44.3021,44.3172,44.2343,44.3021,84500.0
2007-02-14 13:00:00,58.75,58.77,58.69,58.7,87900.0,44.3097,44.3248,44.2644,44.272,87900.0
2007-02-14 13:10:00,58.7,58.7,58.63,58.65,67900.0,44.272,44.272,44.2192,44.2343,67900.0
2007-02-14 13:20:00,58.64,58.65,58.58,58.59,69100.0,44.2267,44.2343,44.1815,44.189,69100.0
2007-02-14 13:30:00,58.59,58.6,58.56,58.57,57900.0,44.189,44.1966,44.1664,44.1739,57900.0
2007-02-14 13:40:00,58.58,58.62,58.53,58.62,68800.0,44.1815,44.2116,44.1438,44.2116,68800.0
2007-02-14 13:50:00,58.6,58.66,58.58,58.61,56200.0,44.1966,44.2418,44.1815,44.2041,56200.0
2007-02-14 14:00:00,58.61,58.66,58.59,58.6,60900.0,44.2041,44.2418,44.189,44.1966,60900.0
2007-02-14 14:10:00,58.6,58.65,58.59,58.62,65400.0,44.1966,44.2343,44.189,44.2116,65400.0
2007-02-14 14:20:00,58.62,58.63,58.52,58.53,80200.0,44.2116,44.2192,44.1362,44.1438,80200.0
2007-02-14 14:30:00,58.52,58.65,58.52,58.65,123800.0,44.1362,44.2343,44.1362,44.2343,123800.0
2007-02-14 14:40:00,58.65,58.8,58.65,58.78,677500.0,44.2343,44.3474,44.2343,44.3323,677500.0
2007-02-14 14:50:00,58.78,58.81,58.72,58.8,123800.0,44.3323,44.3549,44.2871,44.3474,123800.0
2007-02-14 15:00:00,58.8,58.82,58.77,58.78,234300.0,44.3474,44.3625,44.3248,44.3323,234300.0
2007-02-14 15:10:00,58.78,58.79,58.72,58.74,123900.0,44.3323,44.3398,44.2871,44.3021,123900.0
2007-02-14 15:20:00,58.74,58.74,58.61,58.65,197100.0,44.3021,44.3021,44.2041,44.2343,197100.0
2007-02-14 15:30:00,58.65,58.68,58.59,58.68,614200.0,44.2343,44.2569,44.189,44.2569,614200.0
2007-02-14 15:40:00,58.68,58.78,58.67,58.76,377500.0,44.2569,44.3323,44.2493,44.3172,377500.0
2007-02-14 15:50:00,58.76,58.78,58.63,58.64,443400.0,44.3172,44.3323,44.2192,44.2267,443400.0
2007-02-15 09:30:00,58.52,58.8,58.52,58.77,219500.0,44.1362,44.3474,44.1362,44.3248,219500.0
2007-02-15 09:40:00,58.78,58.95,58.74,58.94,227700.0,44.3323,44.4605,44.3021,44.453,227700.0
2007-02-15 09:50:00,58.94,59.05,58.9,59.01,195400.0,44.453,44.5359,44.4228,44.5058,195400.0
2007-02-15 10:00:00,59.02,59.12,59.01,59.04,172900.0,44.5133,44.5887,44.5058,44.5284,172900.0
2007-02-15 10:10:00,59.04,59.05,58.93,58.96,88500.0,44.5284,44.5359,44.4454,44.4681,88500.0
2007-02-15 10:20:00,58.96,59.02,58.9,58.92,128500.0,44.4681,44.5133,44.4228,44.4379,128500.0
2007-02-15 10:30:00,58.92,59.1,58.92,59.02,186000.0,44.4379,44.5737,44.4379,44.5133,186000.0
2007-02-15 10:40:00,59.01,59.01,58.79,58.8,155300.0,44.5058,44.5058,44.3398,44.3474,155300.0
2007-02-15 10:50:00,58.8,58.9,58.79,58.86,178200.0,44.3474,44.4228,44.3398,44.3926,178200.0
2007-02-15 11:00:00,58.87,58.9,58.73,58.73,73600.0,44.4002,44.4228,44.2946,44.2946,73600.0
2007-02-15 11:10:00,58.73,58.74,58.6,58.61,207200.0,44.2946,44.3021,44.1966,44.2041,207200.0
2007-02-15 11:20:00,58.61,58.7,58.58,58.69,84200.0,44.2041,44.272,44.1815,44.2644,84200.0
2007-02-15 11:30:00,58.69,58.75,58.66,58.74,187900.0,44.2644,44.3097,44.2418,44.3021,187900.0
2007-02-15 11:40:00,58.75,58.83,58.66,58.69,119700.0,44.3097,44.37,44.2418,44.2644,119700.0
2007-02-15 11:50:00,58.68,58.69,58.67,58.69,101100.0,44.2569,44.2644,44.2493,44.2644,101100.0
2007-02-15 12:00:00,58.68,58.71,58.62,58.63,91800.0,44.2569,44.2795,44.2116,44.2192,91800.0
2007-02-15 12:10:00,58.63,58.73,58.62,58.73,55900.0,44.2192,44.2946,44.2116,44.2946,55900.0
2007-02-15 12:20:00,58.72,58.74,58.67,58.69,53500.0,44.2871,44.3021,44.2493,44.2644,53500.0
2007-02-15 12:30:00,58.69,58.71,58.66,58.71,46600.0,44.2644,44.2795,44.2418,44.2795,46600.0
2007-02-15 12:40:00,58.71,58.8,58.71,58.79,108900.0,44.2795,44.3474,44.2795,44.3398,108900.0
2007-02-15 12:50:00,58.78,58.83,58.78,58.82,70000.0,44.3323,44.37,44.3323,44.3625,70000.0
2007-02-15 13:00:00,58.82,58.88,58.82,58.83,107200.0,44.3625,44.4077,44.3625,44.37,107200.0
2007-02-15 13:10:00,58.83,58.93,58.82,58.92,128100.0,44.37,44.4454,44.3625,44.4379,128100.0
2007-02-15 13:20:00,58.92,58.94,58.89,58.91,74700.0,44.4379,44.453,44.4153,44.4304,74700.0
2007-02-15 13:30:00,58.91,58.92,58.88,58.89,72500.0,44.4304,44.4379,44.4077,44.4153,72500.0
2007-02-15 13:40:00,58.88,58.92,58.87,58.91,44500.0,44.4077,44.4379,44.4002,44.4304,44500.0
2007-02-15 13:50:00,58.91,58.92,58.87,58.91,69800.0,44.4304,44.4379,44.4002,44.4304,69800.0
2007-02-15 14:00:00,58.9,58.91,58.85,58.9,113400.0,44.4228,44.4304,44.3851,44.4228,113400.0
2007-02-15 14:10:00,58.91,59.0,58.9,58.96,85800.0,44.4304,44.4982,44.4228,44.4681,85800.0
2007-02-15 14:20:00,58.96,58.97,58.91,58.91,112700.0,44.4681,44.4756,44.4304,44.4304,112700.0
2007-02-15 14:30:00,58.91,58.96,58.9,58.92,131500.0,44.4304,44.4681,44.4228,44.4379,131500.0
2007-02-15 14:40:00,58.92,58.95,58.9,58.95,78100.0,44.4379,44.4605,44.4228,44.4605,78100.0
2007-02-15 14:50:00,58.94,58.95,58.88,58.9,109500.0,44.453,44.4605,44.4077,44.4228,109500.0
2007-02-15 15:00:00,58.9,58.93,58.85,58.87,107300.0,44.4228,44.4454,44.3851,44.4002,107300.0
2007-02-15 15:10:00,58.87,58.94,58.87,58.9,78800.0,44.4002,44.453,44.4002,44.4228,78800.0
2007-02-15 15:20:00,58.91,58.92,58.88,58.9,84800.0,44.4304,44.4379,44.4077,44.4228,84800.0
2007-02-15 15:30:00,58.91,58.92,58.88,58.9,88500.0,44.4304,44.4379,44.4077,44.4228,88500.0
2007-02-15 15:40:00,58.9,58.95,58.87,58.9,85000.0,44.4228,44.4605,44.4002,44.4228,85000.0
2007-02-15 15:50:00,58.9,58.9,58.83,58.88,122600.0,44.4228,44.4228,44.37,44.4077,122600.0
2007-02-16 09:30:00,59.0,59.13,58.54,59.05,877800.0,44.4982,44.5963,44.1513,44.5359,877800.0
2007-02-16 09:40:00,59.05,59.1,59.01,59.03,109500.0,44.5359,44.5737,44.5058,44.5209,109500.0
2007-02-16 09:50:00,59.02,59.06,58.92,58.99,101700.0,44.5133,44.5435,44.4379,44.4907,101700.0
2007-02-16 10:00:00,58.99,59.02,58.79,58.86,119400.0,44.4907,44.5133,44.3398,44.3926,119400.0
2007-02-16 10:10:00,58.87,58.98,58.83,58.85,66000.0,44.4002,44.4831,44.37,44.3851,66000.0
2007-02-16 10:20:00,58.85,58.87,58.77,58.83,66300.0,44.3851,44.4002,44.3248,44.37,66300.0
2007-02-16 10:30:00,58.83,58.91,58.82,58.88,59700.0,44.37,44.4304,44.3625,44.4077,59700.0
2007-02-16 10:40:00,58.88,59.01,58.86,58.96,76500.0,44.4077,44.5058,44.3926,44.4681,76500.0
2007-02-16 10:50:00,58.97,59.08,58.97,59.07,77800.0,44.4756,44.5586,44.4756,44.551,77800.0
2007-02-16 11:00:00,59.07,59.11,59.07,59.1,65400.0,44.551,44.5812,44.551,44.5737,65400.0
2007-02-16 11:10:00,59.09,59.11,59.06,59.08,26000.0,44.5661,44.5812,44.5435,44.5586,26000.0
2007-02-16 11:20:00,59.07,59.12,59.02,59.12,60600.0,44.551,44.5887,44.5133,44.5887,60600.0
2007-02-16 11:30:00,59.11,59.13,59.1,59.12,80100.0,44.5812,44.5963,44.5737,44.5887,80100.0
2007-02-16 11:40:00,59.12,59.13,59.11,59.11,59200.0,44.5887,44.5963,44.5812,44.5812,59200.0
2007-02-16 11:50:00,59.11,59.13,59.11,59.12,52500.0,44.5812,44.5963,44.5812,44.5887,52500.0
2007-02-16 12:00:00,59.13,59.14,59.12,59.14,25600.0,44.5963,44.6038,44.5887,44.6038,25600.0
2007-02-16 12:10:00,59.14,59.15,59.12,59.12,60500.0,44.6038,44.6114,44.5887,44.5887,60500.0
2007-02-16 12:20:00,59.13,59.15,59.1,59.1,46100.0,44.5963,44.6114,44.5737,44.5737,46100.0
2007-02-16 12:30:00,59.11,59.12,58.99,59.02,72800.0,44.5812,44.5887,44.4907,44.5133,72800.0
2007-02-16 12:40:00,59.01,59.04,58.99,59.0,41300.0,44.5058,44.5284,44.4907,44.4982,41300.0
2007-02-16 12:50:00,59.0,59.05,58.99,59.03,38600.0,44.4982,44.5359,44.4907,44.5209,38600.0
2007-02-16 13:00:00,59.03,59.07,59.02,59.02,36700.0,44.5209,44.551,44.5133,44.5133,36700.0
2007-02-16 13:10:00,59.04,59.04,58.95,58.95,50900.0,44.5284,44.5284,44.4605,44.4605,50900.0
2007-02-16 13:20:00,58.96,58.97,58.92,58.92,119400.0,44.4681,44.4756,44.4379,44.4379,119400.0
2007-02-16 13:30:00,58.94,58.94,58.86,58.92,123500.0,44.453,44.453,44.3926,44.4379,123500.0
2007-02-16 13:40:00,58.91,58.96,58.89,58.92,139100.0,44.4304,44.4681,44.4153,44.4379,139100.0
2007-02-16 13:50:00,58.93,58.94,58.88,58.93,61900.0,44.4454,44.453,44.4077,44.4454,61900.0
2007-02-16 14:00:00,58.93,58.94,58.91,58.93,36300.0,44.4454,44.453,44.4304,44.4454,36300.0
2007-02-16 14:10:00,58.93,58.94,58.9,58.9,41200.0,44.4454,44.453,44.4228,44.4228,41200.0
2007-02-16 14:20:00,58.91,58.94,58.89,58.91,50000.0,44.4304,44.453,44.4153,44.4304,50000.0
2007-02-16 14:30:00,58.9,58.92,58.86,58.9,30700.0,44.4228,44.4379,44.3926,44.4228,30700.0
2007-02-16 14:40:00,58.9,58.91,58.88,58.9,49600.0,44.4228,44.4304,44.4077,44.4228,49600.0
2007-02-16 14:50:00,58.9,58.93,58.9,58.93,70500.0,44.4228,44.4454,44.4228,44.4454,70500.0
2007-02-16 15:00:00,58.92,58.94,58.9,58.94,41500.0,44.4379,44.453,44.4228,44.453,41500.0
2007-02-16 15:10:00,58.92,58.93,58.91,58.91,95900.0,44.4379,44.4454,44.4304,44.4304,95900.0
2007-02-16 15:20:00,58.91,58.97,58.9,58.93,130200.0,44.4304,44.4756,44.4228,44.4454,130200.0
2007-02-16 15:30:00,58.93,59.07,58.92,59.05,142100.0,44.4454,44.551,44.4379,44.5359,142100.0
2007-02-16 15:40:00,59.05,59.11,59.03,59.07,144400.0,44.5359,44.5812,44.5209,44.551,144400.0
2007-02-16 15:50:00,59.08,59.09,59.01,59.02,187200.0,44.5586,44.5661,44.5058,44.5133,187200.0
2007-02-20 09:30:00,58.75,59.01,58.75,58.8,194600.0,44.3097,44.5058,44.3097,44.3474,194600.0
2007-02-20 09:40:00,58.81,58.81,58.51,58.53,238000.0,44.3549,44.3549,44.1287,44.1438,238000.0
2007-02-20 09:50:00,58.53,58.59,58.29,58.5,260200.0,44.1438,44.189,43.9627,44.1211,260200.0
2007-02-20 10:00:00,58.5,58.52,58.26,58.4,192700.0,44.1211,44.1362,43.9401,44.0457,192700.0
2007-02-20 10:10:00,58.41,58.46,58.38,58.38,70600.0,44.0533,44.091,44.0306,44.0306,70600.0
2007-02-20 10:20:00,58.39,58.52,58.38,58.52,109300.0,44.0382,44.1362,44.0306,44.1362,109300.0
2007-02-20 10:30:00,58.52,58.54,58.48,58.51,105400.0,44.1362,44.1513,44.106,44.1287,105400.0
2007-02-20 10:40:00,58.5,58.58,58.5,58.56,95300.0,44.1211,44.1815,44.1211,44.1664,95300.0
2007-02-20 10:50:00,58.56,58.63,58.46,58.48,156000.0,44.1664,44.2192,44.091,44.106,156000.0
2007-02-20 11:00:00,58.48,58.56,58.47,58.5,70700.0,44.106,44.1664,44.0985,44.1211,70700.0
2007-02-20 11:10:00,58.51,58.55,58.45,58.53,79900.0,44.1287,44.1588,44.0834,44.1438,79900.0
2007-02-20 11:20:00,58.54,58.55,58.45,58.55,246600.0,44.1513,44.1588,44.0834,44.1588,246600.0
2007-02-20 11:30:00,58.54,58.74,58.54,58.66,253000.0,44.1513,44.3021,44.1513,44.2418,253000.0
2007-02-20 11:40:00,58.66,58.67,58.58,58.64,119200.0,44.2418,44.2493,44.1815,44.2267,119200.0
2007-02-20 11:50:00,58.64,58.64,58.52,58.53,130800.0,44.2267,44.2267,44.1362,44.1438,130800.0
2007-02-20 12:00:00,58.52,58.62,58.5,58.57,113800.0,44.1362,44.2116,44.1211,44.1739,113800.0
2007-02-20 12:10:00,58.57,58.58,58.52,58.53,40300.0,44.1739,44.1815,44.1362,44.1438,40300.0
2007-02-20 12:20:00,58.53,58.55,58.52,58.53,63300.0,44.1438,44.1588,44.1362,44.1438,63300.0
2007-02-20 12:30:00,58.54,58.57,58.52,58.57,37000.0,44.1513,44.1739,44.1362,44.1739,37000.0
2007-02-20 12:40:00,58.57,58.57,58.53,58.57,64500.0,44.1739,44.1739,44.1438,44.1739,64500.0
2007-02-20 12:50:00,58.57,58.63,58.55,58.55,31200.0,44.1739,44.2192,44.1588,44.1588,31200.0
2007-02-20 13:00:00,58.55,58.58,58.55,58.57,45700.0,44.1588,44.1815,44.1588,44.1739,45700.0
2007-02-20 13:10:00,58.56,58.61,58.54,58.55,38500.0,44.1664,44.2041,44.1513,44.1588,38500.0
2007-02-20 13:20:00,58.55,58.58,58.54,58.57,54800.0,44.1588,44.1815,44.1513,44.1739,54800.0
2007-02-20 13:30:00,58.57,58.66,58.57,58.6,80300.0,44.1739,44.2418,44.1739,44.1966,80300.0
2007-02-20 13:40:00,58.6,58.62,58.59,58.61,34300.0,44.1966,44.2116,44.189,44.2041,34300.0
2007-02-20 13:50:00,58.61,58.65,58.6,58.61,53100.0,44.2041,44.2343,44.1966,44.2041,53100.0
2007-02-20 14:00:00,58.61,58.64,58.6,58.61,69400.0,44.2041,44.2267,44.1966,44.2041,69400.0
2007-02-20 14:10:00,58.61,58.65,58.58,58.59,81600.0,44.2041,44.2343,44.1815,44.189,81600.0
2007-02-20 14:20:00,58.6,58.6,58.57,58.6,79900.0,44.1966,44.1966,44.1739,44.1966,79900.0
2007-02-20 14:30:00,58.61,58.63,58.57,58.6,147400.0,44.2041,44.2192,44.1739,44.1966,147400.0
2007-02-20 14:40:00,58.6,58.66,58.59,58.64,99600.0,44.1966,44.2418,44.189,44.2267,99600.0
2007-02-20 14:50:00,58.64,58.74,58.63,58.71,148400.0,44.2267,44.3021,44.2192,44.2795,148400.0
2007-02-20 15:00:00,58.72,58.8,58.69,58.79,168500.0,44.2871,44.3474,44.2644,44.3398,168500.0
2007-02-20 15:10:00,58.79,58.83,58.77,58.81,118200.0,44.3398,44.37,44.3248,44.3549,118200.0
2007-02-20 15:20:00,58.8,58.82,58.78,58.78,61800.0,44.3474,44.3625,44.3323,44.3323,61800.0
2007-02-20 15:30:00,58.78,58.84,58.78,58.8,128900.0,44.3323,44.3776,44.3323,44.3474,128900.0
2007-02-20 15:40:00,58.81,58.88,58.78,58.82,130900.0,44.3549,44.4077,44.3323,44.3625,130900.0
2007-02-20 15:50:00,58.81,58.81,58.68,58.71,217800.0,44.3549,44.3549,44.2569,44.2795,217800.0
2007-02-21 09:30:00,58.26,58.46,58.25,58.44,165800.0,43.9401,44.091,43.9326,44.0759,165800.0
2007-02-21 09:40:00,58.44,58.45,58.35,58.42,124900.0,44.0759,44.0834,44.008,44.0608,124900.0
2007-02-21 09:50:00,58.41,58.5,58.36,58.41,118400.0,44.0533,44.1211,44.0155,44.0533,118400.0
2007-02-21 10:00:00,58.41,58.45,58.35,58.43,55500.0,44.0533,44.0834,44.008,44.0683,55500.0
2007-02-21 10:10:00,58.45,58.54,58.43,58.54,57500.0,44.0834,44.1513,44.0683,44.1513,57500.0
2007-02-21 10:20:00,58.54,58.54,58.4,58.53,60400.0,44.1513,44.1513,44.0457,44.1438,60400.0
2007-02-21 10:30:00,58.53,58.54,58.35,58.37,54000.0,44.1438,44.1513,44.008,44.0231,54000.0
2007-02-21 10:40:00,58.38,58.43,58.35,58.36,47400.0,44.0306,44.0683,44.008,44.0155,47400.0
2007-02-21 10:50:00,58.37,58.43,58.36,58.38,59800.0,44.0231,44.0683,44.0155,44.0306,59800.0
2007-02-21 11:00:00,58.38,58.47,58.35,58.36,76000.0,44.0306,44.0985,44.008,44.0155,76000.0
2007-02-21 11:10:00,58.36,58.4,58.35,58.39,51200.0,44.0155,44.0457,44.008,44.0382,51200.0
2007-02-21 11:20:00,58.39,58.41,58.35,58.35,46400.0,44.0382,44.0533,44.008,44.008,46400.0
2007-02-21 11:30:00,58.37,58.44,58.35,58.42,38900.0,44.0231,44.0759,44.008,44.0608,38900.0
2007-02-21 11:40:00,58.42,58.43,58.32,58.35,63500.0,44.0608,44.0683,43.9854,44.008,63500.0
2007-02-21 11:50:00,58.35,58.4,58.35,58.38,36900.0,44.008,44.0457,44.008,44.0306,36900.0
2007-02-21 12:00:00,58.38,58.45,58.35,58.45,53900.0,44.0306,44.0834,44.008,44.0834,53900.0
2007-02-21 12:10:00,58.45,58.52,58.44,58.5,58400.0,44.0834,44.1362,44.0759,44.1211,58400.0
2007-02-21 12:20:00,58.51,58.54,58.45,58.46,58000.0,44.1287,44.1513,44.0834,44.091,58000.0
2007-02-21 12:30:00,58.48,58.49,58.45,58.45,27100.0,44.106,44.1136,44.0834,44.0834,27100.0
2007-02-21 12:40:00,58.45,58.48,58.45,58.48,19700.0,44.0834,44.106,44.0834,44.106,19700.0
2007-02-21 12:50:00,58.49,58.59,58.47,58.47,46500.0,44.1136,44.189,44.0985,44.0985,46500.0
2007-02-21 13:00:00,58.5,58.52,58.45,58.46,43700.0,44.1211,44.1362,44.0834,44.091,43700.0
2007-02-21 13:10:00,58.46,58.46,58.43,58.44,37400.0,44.091,44.091,44.0683,44.0759,37400.0
2007-02-21 13:20:00,58.44,58.47,58.44,58.44,21900.0,44.0759,44.0985,44.0759,44.0759,21900.0
2007-02-21 13:30:00,58.45,58.45,58.43,58.43,24600.0,44.0834,44.0834,44.0683,44.0683,24600.0
2007-02-21 13:40:00,58.43,58.43,58.37,58.37,69400.0,44.0683,44.0683,44.0231,44.0231,69400.0
2007-02-21 13:50:00,58.38,58.42,58.37,58.4,32100.0,44.0306,44.0608,44.0231,44.0457,32100.0
2007-02-21 14:00:00,58.4,58.55,58.35,58.48,88900.0,44.0457,44.1588,44.008,44.106,88900.0
2007-02-21 14:10:00,58.49,58.54,58.43,58.43,45800.0,44.1136,44.1513,44.0683,44.0683,45800.0
2007-02-21 14:20:00,58.44,58.48,58.4,58.43,39500.0,44.0759,44.106,44.0457,44.0683,39500.0
2007-02-21 14:30:00,58.43,58.45,58.38,58.4,89100.0,44.0683,44.0834,44.0306,44.0457,89100.0
2007-02-21 14:40:00,58.39,58.5,58.35,58.48,53100.0,44.0382,44.1211,44.008,44.106,53100.0
2007-02-21 14:50:00,58.48,58.54,58.46,58.52,46300.0,44.106,44.1513,44.091,44.1362,46300.0
2007-02-21 15:00:00,58.51,58.56,58.46,58.53,94400.0,44.1287,44.1664,44.091,44.1438,94400.0
2007-02-21 15:10:00,58.53,58.58,58.51,58.55,63200.0,44.1438,44.1815,44.1287,44.1588,63200.0
2007-02-21 15:20:00,58.55,58.58,58.52,58.55,75600.0,44.1588,44.1815,44.1362,44.1588,75600.0
2007-02-21 15:30:00,58.55,58.61,58.53,58.53,96100.0,44.1588,44.2041,44.1438,44.1438,96100.0
2007-02-21 15:40:00,58.53,58.6,58.53,58.6,82300.0,44.1438,44.1966,44.1438,44.1966,82300.0
2007-02-21 15:50:00,58.6,58.62,58.55,58.59,158300.0,44.1966,44.2116,44.1588,44.189,158300.0
2007-02-22 09:30:00,58.42,58.66,58.41,58.58,162700.0,44.0608,44.2418,44.0533,44.1815,162700.0
2007-02-22 09:40:00,58.58,58.67,58.52,58.67,82600.0,44.1815,44.2493,44.1362,44.2493,82600.0
2007-02-22 09:50:00,58.66,58.77,58.65,58.75,138200.0,44.2418,44.3248,44.2343,44.3097,138200.0
2007-02-22 10:00:00,58.75,58.75,58.6,58.61,72700.0,44.3097,44.3097,44.1966,44.2041,72700.0
2007-02-22 10:10:00,58.63,58.63,58.37,58.39,54200.0,44.2192,44.2192,44.0231,44.0382,54200.0
2007-02-22 10:20:00,58.4,58.41,58.33,58.41,130700.0,44.0457,44.0533,43.9929,44.0533,130700.0
2007-02-22 10:30:00,58.41,58.45,58.37,58.45,78200.0,44.0533,44.0834,44.0231,44.0834,78200.0
2007-02-22 10:40:00,58.46,58.55,58.36,58.36,172700.0,44.091,44.1588,44.0155,44.0155,172700.0
2007-02-22 10:50:00,58.36,58.49,58.31,58.48,73200.0,44.0155,44.1136,43.9778,44.106,73200.0
2007-02-22 11:00:00,58.48,58.48,58.3,58.39,80800.0,44.106,44.106,43.9703,44.0382,80800.0
2007-02-22 11:10:00,58.39,58.44,58.25,58.25,89800.0,44.0382,44.0759,43.9326,43.9326,89800.0
2007-02-22 11:20:00,58.25,58.3,58.15,58.3,109300.0,43.9326,43.9703,43.8572,43.9703,109300.0
2007-02-22 11:30:00,58.3,58.33,58.15,58.24,88900.0,43.9703,43.9929,43.8572,43.925,88900.0
2007-02-22 11:40:00,58.24,58.28,58.1,58.12,49300.0,43.925,43.9552,43.8194,43.8345,49300.0
2007-02-22 11:50:00,58.13,58.25,58.12,58.23,62000.0,43.8421,43.9326,43.8345,43.9175,62000.0
2007-02-22 12:00:00,58.24,58.34,58.22,58.33,115600.0,43.925,44.0005,43.91,43.9929,115600.0
2007-02-22 12:10:00,58.34,58.35,58.26,58.27,36500.0,44.0005,44.008,43.9401,43.9477,36500.0
2007-02-22 12:20:00,58.26,58.36,58.26,58.33,46700.0,43.9401,44.0155,43.9401,43.9929,46700.0
2007-02-22 12:30:00,58.35,58.42,58.34,58.37,54900.0,44.008,44.0608,44.0005,44.0231,54900.0
2007-02-22 12:40:00,58.37,58.4,58.34,58.4,47500.0,44.0231,44.0457,44.0005,44.0457,47500.0
2007-02-22 12:50:00,58.39,58.42,58.33,58.34,35700.0,44.0382,44.0608,43.9929,44.0005,35700.0
2007-02-22 13:00:00,58.34,58.36,58.34,58.35,20500.0,44.0005,44.0155,44.0005,44.008,20500.0
2007-02-22 13:10:00,58.35,58.45,58.35,58.42,38100.0,44.008,44.0834,44.008,44.0608,38100.0
2007-02-22 13:20:00,58.42,58.53,58.42,58.43,92200.0,44.0608,44.1438,44.0608,44.0683,92200.0
2007-02-22 13:30:00,58.44,58.44,58.4,58.4,18200.0,44.0759,44.0759,44.0457,44.0457,18200.0
2007-02-22 13:40:00,58.4,58.4,58.36,58.38,22300.0,44.0457,44.0457,44.0155,44.0306,22300.0
2007-02-22 13:50:00,58.39,58.41,58.36,58.4,30400.0,44.0382,44.0533,44.0155,44.0457,30400.0
2007-02-22 14:00:00,58.39,58.42,58.37,58.39,29300.0,44.0382,44.0608,44.0231,44.0382,29300.0
2007-02-22 14:10:00,58.39,58.43,58.39,58.43,49200.0,44.0382,44.0683,44.0382,44.0683,49200.0
2007-02-22 14:20:00,58.43,58.46,58.39,58.44,32700.0,44.0683,44.091,44.0382,44.0759,32700.0
2007-02-22 14:30:00,58.45,58.45,58.3,58.31,150200.0,44.0834,44.0834,43.9703,43.9778,150200.0
2007-02-22 14:40:00,58.31,58.32,58.19,58.3,105200.0,43.9778,43.9854,43.8873,43.9703,105200.0
2007-02-22 14:50:00,58.29,58.3,58.13,58.13,109000.0,43.9627,43.9703,43.8421,43.8421,109000.0
2007-02-22 15:00:00,58.13,58.14,57.94,58.07,226300.0,43.8421,43.8496,43.6988,43.7968,226300.0
2007-02-22 15:10:00,58.07,58.09,57.99,58.0,163800.0,43.7968,43.8119,43.7365,43.744,163800.0
2007-02-22 15:20:00,58.0,58.05,57.99,58.03,127300.0,43.744,43.7817,43.7365,43.7667,127300.0
2007-02-22 15:30:00,58.02,58.15,58.02,58.13,202700.0,43.7591,43.8572,43.7591,43.8421,202700.0
2007-02-22 15:40:00,58.14,58.18,58.13,58.15,124700.0,43.8496,43.8798,43.8421,43.8572,124700.0
2007-02-22 15:50:00,58.15,58.21,58.14,58.17,213000.0,43.8572,43.9024,43.8496,43.8722,213000.0
2007-02-23 09:30:00,58.0,58.3,57.95,58.2,162100.0,43.744,43.9703,43.7063,43.8949,162100.0
2007-02-23 09:40:00,58.19,58.19,57.9,57.9,136700.0,43.8873,43.8873,43.6686,43.6686,136700.0
2007-02-23 09:50:00,57.9,57.94,57.79,57.81,165700.0,43.6686,43.6988,43.5856,43.6007,165700.0
2007-02-23 10:00:00,57.8,57.88,57.78,57.87,111200.0,43.5932,43.6535,43.5781,43.646,111200.0
2007-02-23 10:10:00,57.88,57.89,57.79,57.85,95100.0,43.6535,43.6611,43.5856,43.6309,95100.0
2007-02-23 10:20:00,57.84,57.97,57.82,57.84,126200.0,43.6234,43.7214,43.6083,43.6234,126200.0
2007-02-23 10:30:00,57.84,57.92,57.83,57.87,116700.0,43.6234,43.6837,43.6158,43.646,116700.0
2007-02-23 10:40:00,57.87,57.87,57.83,57.83,157800.0,43.646,43.646,43.6158,43.6158,157800.0
2007-02-23 10:50:00,57.83,57.87,57.83,57.84,138400.0,43.6158,43.646,43.6158,43.6234,138400.0
2007-02-23 11:00:00,57.85,57.88,57.83,57.85,91700.0,43.6309,43.6535,43.6158,43.6309,91700.0
2007-02-23 11:10:00,57.86,57.87,57.77,57.85,154500.0,43.6384,43.646,43.5706,43.6309,154500.0
2007-02-23 11:20:00,57.85,57.88,57.81,57.87,69800.0,43.6309,43.6535,43.6007,43.646,69800.0
2007-02-23 11:30:00,57.87,57.93,57.85,57.91,70100.0,43.646,43.6912,43.6309,43.6761,70100.0
2007-02-23 11:40:00,57.92,57.95,57.9,57.95,45900.0,43.6837,43.7063,43.6686,43.7063,45900.0
2007-02-23 11:50:00,57.95,57.98,57.93,57.98,54200.0,43.7063,43.7289,43.6912,43.7289,54200.0
2007-02-23 12:00:00,57.97,57.98,57.91,57.93,60200.0,43.7214,43.7289,43.6761,43.6912,60200.0
2007-02-23 12:10:00,57.92,57.97,57.9,57.9,85300.0,43.6837,43.7214,43.6686,43.6686,85300.0
2007-02-23 12:20:00,57.9,57.94,57.89,57.94,57500.0,43.6686,43.6988,43.6611,43.6988,57500.0
2007-02-23 12:30:00,57.95,57.95,57.89,57.95,96500.0,43.7063,43.7063,43.6611,43.7063,96500.0
2007-02-23 12:40:00,57.95,57.95,57.87,57.9,105200.0,43.7063,43.7063,43.646,43.6686,105200.0
2007-02-23 12:50:00,57.9,58.0,57.9,58.0,78100.0,43.6686,43.744,43.6686,43.744,78100.0
2007-02-23 13:00:00,57.98,58.0,57.9,57.96,27300.0,43.7289,43.744,43.6686,43.7139,27300.0
2007-02-23 13:10:00,57.96,58.0,57.9,57.94,46400.0,43.7139,43.744,43.6686,43.6988,46400.0
2007-02-23 13:20:00,57.93,58.05,57.93,58.03,44600.0,43.6912,43.7817,43.6912,43.7667,44600.0
2007-02-23 13:30:00,58.02,58.04,57.99,58.01,52900.0,43.7591,43.7742,43.7365,43.7516,52900.0
2007-02-23 13:40:00,58.01,58.05,57.99,58.0,39200.0,43.7516,43.7817,43.7365,43.744,39200.0
2007-02-23 13:50:00,58.0,58.03,57.95,57.98,73200.0,43.744,43.7667,43.7063,43.7289,73200.0
2007-02-23 14:00:00,57.99,58.04,57.93,58.01,54100.0,43.7365,43.7742,43.6912,43.7516,54100.0
2007-02-23 14:10:00,58.01,58.1,57.99,58.06,88100.0,43.7516,43.8194,43.7365,43.7893,88100.0
2007-02-23 14:20:00,58.06,58.08,58.01,58.04,83200.0,43.7893,43.8044,43.7516,43.7742,83200.0
2007-02-23 14:30:00,58.03,58.1,58.0,58.0,117300.0,43.7667,43.8194,43.744,43.744,117300.0
2007-02-23 14:40:00,58.0,58.06,57.95,58.01,113600.0,43.744,43.7893,43.7063,43.7516,113600.0
2007-02-23 14:50:00,58.01,58.05,57.99,58.02,38300.0,43.7516,43.7817,43.7365,43.7591,38300.0
2007-02-23 15:00:00,58.02,58.09,58.0,58.05,87400.0,43.7591,43.8119,43.744,43.7817,87400.0
2007-02-23 15:10:00,58.04,58.07,58.03,58.06,50400.0,43.7742,43.7968,43.7667,43.7893,50400.0
2007-02-23 15:20:00,58.06,58.07,58.01,58.02,48200.0,43.7893,43.7968,43.7516,43.7591,48200.0
2007-02-23 15:30:00,58.02,58.03,58.0,58.02,85200.0,43.7591,43.7667,43.744,43.7591,85200.0
2007-02-23 15:40:00,58.02,58.06,58.01,58.03,113100.0,43.7591,43.7893,43.7516,43.7667,113100.0
2007-02-23 15:50:00,58.03,58.09,58.0,58.03,129300.0,43.7667,43.8119,43.744,43.7667,129300.0
2007-02-26 09:30:00,58.02,58.48,57.93,57.93,149000.0,43.7591,44.106,43.6912,43.6912,149000.0
2007-02-26 09:40:00,57.93,57.95,57.75,57.75,49900.0,43.6912,43.7063,43.5555,43.5555,49900.0
2007-02-26 09:50:00,57.75,57.77,57.45,57.47,194900.0,43.5555,43.5706,43.3292,43.3443,194900.0
2007-02-26 10:00:00,57.47,57.67,57.36,57.65,163000.0,43.3443,43.4951,43.2613,43.4801,163000.0
2007-02-26 10:10:00,57.65,57.72,57.56,57.56,110300.0,43.4801,43.5328,43.4122,43.4122,110300.0
2007-02-26 10:20:00,57.55,57.56,57.37,57.38,133000.0,43.4046,43.4122,43.2689,43.2764,133000.0
2007-02-26 10:30:00,57.39,57.4,57.33,57.35,96200.0,43.284,43.2915,43.2387,43.2538,96200.0
2007-02-26 10:40:00,57.35,57.46,57.31,57.45,159200.0,43.2538,43.3368,43.2236,43.3292,159200.0
2007-02-26 10:50:00,57.46,57.57,57.43,57.54,126500.0,43.3368,43.4197,43.3141,43.3971,126500.0
2007-02-26 11:00:00,57.53,57.56,57.33,57.48,179300.0,43.3895,43.4122,43.2387,43.3518,179300.0
2007-02-26 11:10:00,57.49,57.52,57.41,57.45,81200.0,43.3594,43.382,43.299,43.3292,81200.0
2007-02-26 11:20:00,57.45,57.56,57.45,57.53,118300.0,43.3292,43.4122,43.3292,43.3895,118300.0
2007-02-26 11:30:00,57.53,57.56,57.48,57.55,90200.0,43.3895,43.4122,43.3518,43.4046,90200.0
2007-02-26 11:40:00,57.56,57.59,57.5,57.5,65200.0,43.4122,43.4348,43.3669,43.3669,65200.0
2007-02-26 11:50:00,57.51,57.52,57.4,57.45,79400.0,43.3745,43.382,43.2915,43.3292,79400.0
2007-02-26 12:00:00,57.42,57.43,57.27,57.3,63900.0,43.3066,43.3141,43.1935,43.2161,63900.0
2007-02-26 12:10:00,57.28,57.29,57.1,57.17,153200.0,43.201,43.2085,43.0652,43.118,153200.0
2007-02-26 12:20:00,57.16,57.23,57.16,57.22,39400.0,43.1105,43.1633,43.1105,43.1557,39400.0
2007-02-26 12:30:00,57.23,57.28,57.18,57.25,82100.0,43.1633,43.201,43.1256,43.1784,82100.0
2007-02-26 12:40:00,57.26,57.26,57.12,57.16,120600.0,43.1859,43.1859,43.0803,43.1105,120600.0
2007-02-26 12:50:00,57.16,57.2,57.1,57.1,102100.0,43.1105,43.1407,43.0652,43.0652,102100.0
2007-02-26 13:00:00,57.1,57.19,57.1,57.19,60600.0,43.0652,43.1331,43.0652,43.1331,60600.0
2007-02-26 13:10:00,57.17,57.19,57.12,57.15,60400.0,43.118,43.1331,43.0803,43.1029,60400.0
2007-02-26 13:20:00,57.16,57.21,57.14,57.21,43900.0,43.1105,43.1482,43.0954,43.1482,43900.0
2007-02-26 13:30:00,57.22,57.27,57.17,57.25,93800.0,43.1557,43.1935,43.118,43.1784,93800.0
2007-02-26 13:40:00,57.25,57.35,57.23,57.27,127300.0,43.1784,43.2538,43.1633,43.1935,127300.0
2007-02-26 13:50:00,57.27,57.32,57.27,57.3,40800.0,43.1935,43.2312,43.1935,43.2161,40800.0
2007-02-26 14:00:00,57.3,57.32,57.28,57.29,159500.0,43.2161,43.2312,43.201,43.2085,159500.0
2007-02-26 14:10:00,57.3,57.31,57.23,57.31,196300.0,43.2161,43.2236,43.1633,43.2236,196300.0
2007-02-26 14:20:00,57.3,57.38,57.3,57.38,43400.0,43.2161,43.2764,43.2161,43.2764,43400.0
2007-02-26 14:30:00,57.36,57.37,57.27,57.32,73600.0,43.2613,43.2689,43.1935,43.2312,73600.0
2007-02-26 14:40:00,57.31,57.36,57.24,57.26,38400.0,43.2236,43.2613,43.1708,43.1859,38400.0
2007-02-26 14:50:00,57.25,57.27,57.19,57.26,61900.0,43.1784,43.1935,43.1331,43.1859,61900.0
2007-02-26 15:00:00,57.27,57.36,57.27,57.32,91900.0,43.1935,43.2613,43.1935,43.2312,91900.0
2007-02-26 15:10:00,57.31,57.34,57.29,57.31,58900.0,43.2236,43.2462,43.2085,43.2236,58900.0
2007-02-26 15:20:00,57.31,57.31,57.2,57.26,63400.0,43.2236,43.2236,43.1407,43.1859,63400.0
2007-02-26 15:30:00,57.26,57.31,57.21,57.21,83500.0,43.1859,43.2236,43.1482,43.1482,83500.0
2007-02-26 15:40:00,57.21,57.25,57.16,57.19,209100.0,43.1482,43.1784,43.1105,43.1331,209100.0
2007-02-26 15:50:00,57.18,57.2,57.14,57.16,235400.0,43.1256,43.1407,43.0954,43.1105,235400.0
2007-02-27 09:30:00,57.0,57.01,56.56,56.65,302200.0,42.9898,42.9974,42.658,42.7258,302200.0
2007-02-27 09:40:00,56.66,56.67,56.39,56.54,242700.0,42.7334,42.7409,42.5298,42.6429,242700.0
2007-02-27 09:50:00,56.56,56.76,56.47,56.59,192500.0,42.658,42.8088,42.5901,42.6806,192500.0
2007-02-27 10:00:00,56.6,56.8,56.52,56.7,226000.0,42.6881,42.839,42.6278,42.7636,226000.0
2007-02-27 10:10:00,56.69,56.79,56.57,56.7,185600.0,42.756,42.8314,42.6655,42.7636,185600.0
2007-02-27 10:20:00,56.66,56.77,56.59,56.76,96300.0,42.7334,42.8164,42.6806,42.8088,96300.0
2007-02-27 10:30:00,56.76,56.83,56.67,56.73,114900.0,42.8088,42.8616,42.7409,42.7862,114900.0
2007-02-27 10:40:00,56.75,56.85,56.69,56.76,101000.0,42.8013,42.8767,42.756,42.8088,101000.0
2007-02-27 10:50:00,56.76,56.79,56.69,56.78,125800.0,42.8088,42.8314,42.756,42.8239,125800.0
2007-02-27 11:00:00,56.78,57.0,56.69,56.95,206000.0,42.8239,42.9898,42.756,42.9521,206000.0
2007-02-27 11:10:00,56.95,57.03,56.59,56.96,155900.0,42.9521,43.0124,42.6806,42.9597,155900.0
2007-02-27 11:20:00,56.95,57.0,56.87,56.96,122100.0,42.9521,42.9898,42.8918,42.9597,122100.0
2007-02-27 11:30:00,56.95,56.98,56.9,56.95,119600.0,42.9521,42.9747,42.9144,42.9521,119600.0
2007-02-27 11:40:00,56.96,56.98,56.91,56.96,81600.0,42.9597,42.9747,42.9219,42.9597,81600.0
2007-02-27 11:50:00,56.95,56.99,56.81,56.81,141800.0,42.9521,42.9823,42.8465,42.8465,141800.0
2007-02-27 12:00:00,56.81,56.84,56.78,56.79,182300.0,42.8465,42.8691,42.8239,42.8314,182300.0
2007-02-27 12:10:00,56.8,56.8,56.7,56.76,221400.0,42.839,42.839,42.7636,42.8088,221400.0
2007-02-27 12:20:00,56.76,56.8,56.75,56.76,122700.0,42.8088,42.839,42.8013,42.8088,122700.0
2007-02-27 12:30:00,56.76,56.8,56.75,56.75,77200.0,42.8088,42.839,42.8013,42.8013,77200.0
2007-02-27 12:40:00,56.76,56.76,56.68,56.76,154600.0,42.8088,42.8088,42.7485,42.8088,154600.0
2007-02-27 12:50:00,56.75,56.83,56.75,56.83,113300.0,42.8013,42.8616,42.8013,42.8616,113300.0
2007-02-27 13:00:00,56.84,56.86,56.79,56.8,135400.0,42.8691,42.8842,42.8314,42.839,135400.0
2007-02-27 13:10:00,56.8,56.93,56.66,56.83,352000.0,42.839,42.937,42.7334,42.8616,352000.0
2007-02-27 13:20:00,56.84,56.91,56.77,56.82,109000.0,42.8691,42.9219,42.8164,42.8541,109000.0
2007-02-27 13:30:00,56.81,56.85,56.73,56.74,121500.0,42.8465,42.8767,42.7862,42.7937,121500.0
2007-02-27 13:40:00,56.74,56.76,56.6,56.67,164400.0,42.7937,42.8088,42.6881,42.7409,164400.0
2007-02-27 13:50:00,56.67,56.76,56.61,56.69,116400.0,42.7409,42.8088,42.6957,42.756,116400.0
2007-02-27 14:00:00,56.69,56.75,56.52,56.54,192800.0,42.756,42.8013,42.6278,42.6429,192800.0
2007-02-27 14:10:00,56.54,56.6,56.43,56.47,202300.0,42.6429,42.6881,42.5599,42.5901,202300.0
2007-02-27 14:20:00,56.6,56.6,56.2,56.2,314600.0,42.6881,42.6881,42.3865,42.3865,314600.0
2007-02-27 14:30:00,56.2,56.52,56.15,56.51,238800.0,42.3865,42.6278,42.3487,42.6203,238800.0
2007-02-27 14:40:00,56.5,56.53,56.3,56.36,303100.0,42.6127,42.6353,42.4619,42.5071,303100.0
2007-02-27 14:50:00,56.36,56.47,54.5,55.07,918800.0,42.5071,42.5901,41.1043,41.5342,918800.0
2007-02-27 15:00:00,55.08,55.92,54.91,55.0,720600.0,41.5417,42.1753,41.4135,41.4814,720600.0
2007-02-27 15:10:00,55.27,56.29,54.88,56.0,668500.0,41.685,42.4543,41.3909,42.2356,668500.0
2007-02-27 15:20:00,56.0,56.39,55.8,55.8,447200.0,42.2356,42.5298,42.0848,42.0848,447200.0
2007-02-27 15:30:00,55.78,56.03,55.5,55.93,593600.0,42.0697,42.2582,41.8585,42.1828,593600.0
2007-02-27 15:40:00,55.93,56.03,55.55,56.02,428900.0,42.1828,42.2582,41.8962,42.2507,428900.0
2007-02-27 15:50:00,56.02,56.18,55.5,55.59,445800.0,42.2507,42.3714,41.8585,41.9264,445800.0
2007-02-28 09:30:00,56.03,56.86,55.75,56.6,434300.0,42.2582,42.8842,42.0471,42.6881,434300.0
2007-02-28 09:40:00,56.58,56.66,56.25,56.61,678300.0,42.6731,42.7334,42.4242,42.6957,678300.0
2007-02-28 09:50:00,56.64,56.66,56.25,56.29,503800.0,42.7183,42.7334,42.4242,42.4543,503800.0
2007-02-28 10:00:00,56.31,56.55,56.01,56.07,423000.0,42.4694,42.6504,42.2432,42.2884,423000.0
2007-02-28 10:10:00,56.27,56.32,56.0,56.21,423500.0,42.4392,42.477,42.2356,42.394,423500.0
2007-02-28 10:20:00,56.22,56.45,56.0,56.38,280000.0,42.4015,42.575,42.2356,42.5222,280000.0
2007-02-28 10:30:00,56.19,56.51,56.02,56.5,304500.0,42.3789,42.6203,42.2507,42.6127,304500.0
2007-02-28 10:40:00,56.5,56.77,56.19,56.31,334400.0,42.6127,42.8164,42.3789,42.4694,334400.0
2007-02-28 10:50:00,56.32,56.8,56.27,56.51,327600.0,42.477,42.839,42.4392,42.6203,327600.0
2007-02-28 11:00:00,56.79,57.02,56.45,57.01,412000.0,42.8314,43.0049,42.575,42.9974,412000.0
2007-02-28 11:10:00,57.01,57.06,56.65,57.06,364500.0,42.9974,43.0351,42.7258,43.0351,364500.0
2007-02-28 11:20:00,57.06,57.42,56.67,57.37,317100.0,43.0351,43.3066,42.7409,43.2689,317100.0
2007-02-28 11:30:00,57.37,57.42,56.89,57.34,354100.0,43.2689,43.3066,42.9069,43.2462,354100.0
2007-02-28 11:40:00,57.05,57.46,57.05,57.28,483700.0,43.0275,43.3368,43.0275,43.201,483700.0
2007-02-28 11:50:00,57.15,57.38,56.92,57.21,302300.0,43.1029,43.2764,42.9295,43.1482,302300.0
2007-02-28 12:00:00,56.95,57.25,56.79,56.87,301600.0,42.9521,43.1784,42.8314,42.8918,301600.0
2007-02-28 12:10:00,56.86,56.96,56.78,56.87,216400.0,42.8842,42.9597,42.8239,42.8918,216400.0
2007-02-28 12:20:00,56.87,56.96,56.82,56.86,174600.0,42.8918,42.9597,42.8541,42.8842,174600.0
2007-02-28 12:30:00,56.86,56.96,56.85,56.91,106900.0,42.8842,42.9597,42.8767,42.9219,106900.0
2007-02-28 12:40:00,56.92,57.02,56.87,56.97,172900.0,42.9295,43.0049,42.8918,42.9672,172900.0
2007-02-28 12:50:00,56.96,57.0,56.94,56.95,140500.0,42.9597,42.9898,42.9446,42.9521,140500.0
2007-02-28 13:00:00,56.96,56.98,56.85,56.88,146500.0,42.9597,42.9747,42.8767,42.8993,146500.0
2007-02-28 13:10:00,56.89,56.89,56.75,56.77,113600.0,42.9069,42.9069,42.8013,42.8164,113600.0
2007-02-28 13:20:00,56.78,56.89,56.73,56.89,176700.0,42.8239,42.9069,42.7862,42.9069,176700.0
2007-02-28 13:30:00,56.89,56.92,56.76,56.78,157600.0,42.9069,42.9295,42.8088,42.8239,157600.0
2007-02-28 13:40:00,56.78,56.79,56.7,56.7,182900.0,42.8239,42.8314,42.7636,42.7636,182900.0
2007-02-28 13:50:00,56.7,56.74,56.6,56.72,217300.0,42.7636,42.7937,42.6881,42.7786,217300.0
2007-02-28 14:00:00,56.72,56.85,56.69,56.77,144800.0,42.7786,42.8767,42.756,42.8164,144800.0
2007-02-28 14:10:00,56.76,56.78,56.65,56.66,168800.0,42.8088,42.8239,42.7258,42.7334,168800.0
2007-02-28 14:20:00,56.66,56.72,56.64,56.7,182200.0,42.7334,42.7786,42.7183,42.7636,182200.0
2007-02-28 14:30:00,56.71,56.82,56.69,56.73,182900.0,42.7711,42.8541,42.756,42.7862,182900.0
2007-02-28 14:40:00,56.73,56.92,56.73,56.89,131000.0,42.7862,42.9295,42.7862,42.9069,131000.0
2007-02-28 14:50:00,56.9,56.98,56.85,56.98,222700.0,42.9144,42.9747,42.8767,42.9747,222700.0
2007-02-28 15:00:00,56.98,57.06,56.89,57.02,154500.0,42.9747,43.0351,42.9069,43.0049,154500.0
2007-02-28 15:10:00,57.03,57.26,57.02,57.23,289700.0,43.0124,43.1859,43.0049,43.1633,289700.0
2007-02-28 15:20:00,57.22,57.24,57.07,57.12,209300.0,43.1557,43.1708,43.0426,43.0803,209300.0
2007-02-28 15:30:00,57.12,57.2,57.0,57.12,425900.0,43.0803,43.1407,42.9898,43.0803,425900.0
2007-02-28 15:40:00,57.1,57.12,56.84,56.92,432700.0,43.0652,43.0803,42.8691,42.9295,432700.0
2007-02-28 15:50:00,56.85,56.94,56.78,56.83,458000.0,42.8767,42.9446,42.8239,42.8616,458000.0
2007-03-01 09:30:00,56.2,56.63,55.15,56.25,591100.0,42.3865,42.7108,41.5945,42.4242,591100.0
2007-03-01 09:40:00,56.25,56.82,55.78,56.15,457800.0,42.4242,42.8541,42.0697,42.3487,457800.0
2007-03-01 09:50:00,56.15,56.89,55.81,56.54,322400.0,42.3487,42.9069,42.0923,42.6429,322400.0
2007-03-01 10:00:00,56.53,56.9,56.04,56.43,328700.0,42.6353,42.9144,42.2658,42.5599,328700.0
2007-03-01 10:10:00,56.43,56.88,56.23,56.73,203600.0,42.5599,42.8993,42.4091,42.7862,203600.0
2007-03-01 10:20:00,56.69,56.79,56.23,56.78,177400.0,42.756,42.8314,42.4091,42.8239,177400.0
2007-03-01 10:30:00,56.78,56.82,56.42,56.61,168400.0,42.8239,42.8541,42.5524,42.6957,168400.0
2007-03-01 10:40:00,56.62,56.75,56.49,56.73,154900.0,42.7032,42.8013,42.6052,42.7862,154900.0
2007-03-01 10:50:00,56.56,56.88,56.48,56.73,219300.0,42.658,42.8993,42.5976,42.7862,219300.0
2007-03-01 11:00:00,56.73,56.78,56.45,56.51,201400.0,42.7862,42.8239,42.575,42.6203,201400.0
2007-03-01 11:10:00,56.51,56.81,56.43,56.74,142700.0,42.6203,42.8465,42.5599,42.7937,142700.0
2007-03-01 11:20:00,56.73,56.85,56.47,56.83,181400.0,42.7862,42.8767,42.5901,42.8616,181400.0
2007-03-01 11:30:00,56.46,57.0,56.43,56.7,208600.0,42.5825,42.9898,42.5599,42.7636,208600.0
2007-03-01 11:40:00,56.7,56.86,56.59,56.85,189200.0,42.7636,42.8842,42.6806,42.8767,189200.0
2007-03-01 11:50:00,56.65,57.0,56.47,56.7,167800.0,42.7258,42.9898,42.5901,42.7636,167800.0
2007-03-01 12:00:00,56.56,56.76,56.49,56.66,103900.0,42.658,42.8088,42.6052,42.7334,103900.0
2007-03-01 12:10:00,56.56,56.8,56.54,56.65,189800.0,42.658,42.839,42.6429,42.7258,189800.0
2007-03-01 12:20:00,56.63,56.83,56.54,56.54,144100.0,42.7108,42.8616,42.6429,42.6429,144100.0
2007-03-01 12:30:00,56.54,56.55,56.45,56.45,191500.0,42.6429,42.6504,42.575,42.575,191500.0
2007-03-01 12:40:00,56.46,56.77,56.46,56.75,148400.0,42.5825,42.8164,42.5825,42.8013,148400.0
2007-03-01 12:50:00,56.76,56.79,56.62,56.63,86900.0,42.8088,42.8314,42.7032,42.7108,86900.0
2007-03-01 13:00:00,56.62,56.66,56.53,56.54,75200.0,42.7032,42.7334,42.6353,42.6429,75200.0
2007-03-01 13:10:00,56.54,56.54,56.48,56.51,104400.0,42.6429,42.6429,42.5976,42.6203,104400.0
2007-03-01 13:20:00,56.51,56.56,56.5,56.51,51700.0,42.6203,42.658,42.6127,42.6203,51700.0
2007-03-01 13:30:00,56.5,56.54,56.36,56.41,167500.0,42.6127,42.6429,42.5071,42.5448,167500.0
2007-03-01 13:40:00,56.41,56.45,56.33,56.44,80800.0,42.5448,42.575,42.4845,42.5675,80800.0
2007-03-01 13:50:00,56.43,56.56,56.4,56.56,99300.0,42.5599,42.658,42.5373,42.658,99300.0
2007-03-01 14:00:00,56.57,56.64,56.49,56.55,169000.0,42.6655,42.7183,42.6052,42.6504,169000.0
2007-03-01 14:10:00,56.55,56.61,56.41,56.53,153300.0,42.6504,42.6957,42.5448,42.6353,153300.0
2007-03-01 14:20:00,56.52,56.63,56.47,56.57,249500.0,42.6278,42.7108,42.5901,42.6655,249500.0
2007-03-01 14:30:00,56.56,56.66,56.56,56.56,180100.0,42.658,42.7334,42.658,42.658,180100.0
2007-03-01 14:40:00,56.56,56.68,56.5,56.68,140400.0,42.658,42.7485,42.6127,42.7485,140400.0
2007-03-01 14:50:00,56.68,56.72,56.61,56.64,116100.0,42.7485,42.7786,42.6957,42.7183,116100.0
2007-03-01 15:00:00,56.65,56.83,56.64,56.71,290500.0,42.7258,42.8616,42.7183,42.7711,290500.0
2007-03-01 15:10:00,56.72,56.82,56.66,56.68,157800.0,42.7786,42.8541,42.7334,42.7485,157800.0
2007-03-01 15:20:00,56.68,56.68,56.3,56.48,245200.0,42.7485,42.7485,42.4619,42.5976,245200.0
2007-03-01 15:30:00,56.48,56.59,56.48,56.53,139300.0,42.5976,42.6806,42.5976,42.6353,139300.0
2007-03-01 15:40:00,56.53,56.64,56.51,56.57,291000.0,42.6353,42.7183,42.6203,42.6655,291000.0
2007-03-01 15:50:00,56.57,56.63,56.52,56.57,271000.0,42.6655,42.7108,42.6278,42.6655,271000.0
2007-03-02 09:30:00,56.1,56.41,55.93,56.16,231900.0,42.311,42.5448,42.1828,42.3563,231900.0
2007-03-02 09:40:00,56.17,56.37,56.04,56.08,198500.0,42.3638,42.5147,42.2658,42.2959,198500.0
2007-03-02 09:50:00,56.09,56.18,56.0,56.09,202100.0,42.3035,42.3714,42.2356,42.3035,202100.0
2007-03-02 10:00:00,56.09,56.2,56.02,56.05,241300.0,42.3035,42.3865,42.2507,42.2733,241300.0
2007-03-02 10:10:00,56.05,56.17,56.01,56.05,153700.0,42.2733,42.3638,42.2432,42.2733,153700.0
2007-03-02 10:20:00,56.06,56.26,56.0,56.22,270300.0,42.2809,42.4317,42.2356,42.4015,270300.0
2007-03-02 10:30:00,56.2,56.34,56.12,56.12,258200.0,42.3865,42.492,42.3261,42.3261,258200.0
2007-03-02 10:40:00,56.11,56.45,56.1,56.37,167300.0,42.3186,42.575,42.311,42.5147,167300.0
2007-03-02 10:50:00,56.36,56.38,56.26,56.31,118200.0,42.5071,42.5222,42.4317,42.4694,118200.0
2007-03-02 11:00:00,56.3,56.38,56.17,56.32,205300.0,42.4619,42.5222,42.3638,42.477,205300.0
2007-03-02 11:10:00,56.31,56.45,56.26,56.41,126000.0,42.4694,42.575,42.4317,42.5448,126000.0
2007-03-02 11:20:00,56.41,56.41,56.24,56.29,89600.0,42.5448,42.5448,42.4166,42.4543,89600.0
2007-03-02 11:30:00,56.28,56.3,56.11,56.16,131900.0,42.4468,42.4619,42.3186,42.3563,131900.0
2007-03-02 11:40:00,56.17,56.22,56.12,56.16,55100.0,42.3638,42.4015,42.3261,42.3563,55100.0
2007-03-02 11:50:00,56.14,56.16,56.05,56.12,77500.0,42.3412,42.3563,42.2733,42.3261,77500.0
2007-03-02 12:00:00,56.11,56.15,56.02,56.05,83300.0,42.3186,42.3487,42.2507,42.2733,83300.0
2007-03-02 12:10:00,56.07,56.07,55.99,56.0,131800.0,42.2884,42.2884,42.2281,42.2356,131800.0
2007-03-02 12:20:00,55.99,56.07,55.88,55.89,111200.0,42.2281,42.2884,42.1451,42.1526,111200.0
2007-03-02 12:30:00,55.88,56.0,55.8,55.96,142900.0,42.1451,42.2356,42.0848,42.2054,142900.0
2007-03-02 12:40:00,55.96,55.96,55.75,55.9,142000.0,42.2054,42.2054,42.0471,42.1602,142000.0
2007-03-02 12:50:00,55.91,56.1,55.91,56.05,77200.0,42.1677,42.311,42.1677,42.2733,77200.0
2007-03-02 13:00:00,56.04,56.05,55.93,55.97,71700.0,42.2658,42.2733,42.1828,42.213,71700.0
2007-03-02 13:10:00,55.97,56.1,55.95,55.96,208700.0,42.213,42.311,42.1979,42.2054,208700.0
2007-03-02 13:20:00,55.97,55.99,55.65,55.7,212500.0,42.213,42.2281,41.9716,42.0093,212500.0
2007-03-02 13:30:00,55.7,55.92,55.6,55.88,175700.0,42.0093,42.1753,41.9339,42.1451,175700.0
2007-03-02 13:40:00,55.88,55.96,55.8,55.86,122100.0,42.1451,42.2054,42.0848,42.13,122100.0
2007-03-02 13:50:00,55.86,55.89,55.75,55.84,122200.0,42.13,42.1526,42.0471,42.1149,122200.0
2007-03-02 14:00:00,55.85,55.91,55.75,55.81,109800.0,42.1225,42.1677,42.0471,42.0923,109800.0
2007-03-02 14:10:00,55.81,55.89,55.64,55.83,123400.0,42.0923,42.1526,41.9641,42.1074,123400.0
2007-03-02 14:20:00,55.84,55.9,55.75,55.83,143600.0,42.1149,42.1602,42.0471,42.1074,143600.0
2007-03-02 14:30:00,55.83,55.94,55.73,55.94,74400.0,42.1074,42.1904,42.032,42.1904,74400.0
2007-03-02 14:40:00,55.94,56.06,55.93,56.05,177100.0,42.1904,42.2809,42.1828,42.2733,177100.0
2007-03-02 14:50:00,56.05,56.06,55.83,55.84,145600.0,42.2733,42.2809,42.1074,42.1149,145600.0
2007-03-02 15:00:00,55.86,56.03,55.84,55.86,143700.0,42.13,42.2582,42.1149,42.13,143700.0
2007-03-02 15:10:00,55.87,55.9,55.76,55.77,162400.0,42.1376,42.1602,42.0546,42.0621,162400.0
2007-03-02 15:20:00,55.77,55.81,55.7,55.75,152700.0,42.0621,42.0923,42.0093,42.0471,152700.0
2007-03-02 15:30:00,55.75,55.82,55.65,55.65,273200.0,42.0471,42.0999,41.9716,41.9716,273200.0
2007-03-02 15:40:00,55.65,55.67,55.54,55.6,472600.0,41.9716,41.9867,41.8887,41.9339,472600.0
2007-03-02 15:50:00,55.59,55.6,55.33,55.42,609400.0,41.9264,41.9339,41.7303,41.7982,609400.0
2007-03-05 09:30:00,55.43,55.93,55.21,55.72,271900.0,41.8057,42.1828,41.6398,42.0244,271900.0
2007-03-05 09:40:00,55.71,55.8,55.48,55.57,272700.0,42.0169,42.0848,41.8434,41.9113,272700.0
2007-03-05 09:50:00,55.57,55.68,55.47,55.61,183000.0,41.9113,41.9943,41.8359,41.9415,183000.0
2007-03-05 10:00:00,55.6,55.64,55.45,55.59,259000.0,41.9339,41.9641,41.8208,41.9264,259000.0
2007-03-05 10:10:00,55.58,55.94,55.53,55.91,206500.0,41.9188,42.1904,41.8811,42.1677,206500.0
2007-03-05 10:20:00,55.91,55.91,55.76,55.82,115500.0,42.1677,42.1677,42.0546,42.0999,115500.0
2007-03-05 10:30:00,55.82,55.82,55.55,55.68,116500.0,42.0999,42.0999,41.8962,41.9943,116500.0
2007-03-05 10:40:00,55.68,55.79,55.6,55.68,312300.0,41.9943,42.0772,41.9339,41.9943,312300.0
2007-03-05 10:50:00,55.66,55.84,55.62,55.84,88800.0,41.9792,42.1149,41.949,42.1149,88800.0
2007-03-05 11:00:00,55.84,55.95,55.77,55.93,173100.0,42.1149,42.1979,42.0621,42.1828,173100.0
2007-03-05 11:10:00,55.94,55.97,55.79,55.91,140400.0,42.1904,42.213,42.0772,42.1677,140400.0
2007-03-05 11:20:00,55.91,55.94,55.85,55.91,122400.0,42.1677,42.1904,42.1225,42.1677,122400.0
2007-03-05 11:30:00,55.93,55.96,55.85,55.91,120000.0,42.1828,42.2054,42.1225,42.1677,120000.0
2007-03-05 11:40:00,55.9,55.96,55.85,55.9,116200.0,42.1602,42.2054,42.1225,42.1602,116200.0
2007-03-05 11:50:00,55.89,55.93,55.75,55.75,112200.0,42.1526,42.1828,42.0471,42.0471,112200.0
2007-03-05 12:00:00,55.76,55.8,55.61,55.65,135000.0,42.0546,42.0848,41.9415,41.9716,135000.0
2007-03-05 12:10:00,55.65,55.7,55.62,55.66,86100.0,41.9716,42.0093,41.949,41.9792,86100.0
2007-03-05 12:20:00,55.65,55.71,55.64,55.64,52000.0,41.9716,42.0169,41.9641,41.9641,52000.0
2007-03-05 12:30:00,55.63,55.65,55.48,55.52,235100.0,41.9566,41.9716,41.8434,41.8736,235100.0
2007-03-05 12:40:00,55.54,55.7,55.5,55.69,134200.0,41.8887,42.0093,41.8585,42.0018,134200.0
2007-03-05 12:50:00,55.68,55.68,55.48,55.5,99200.0,41.9943,41.9943,41.8434,41.8585,99200.0
2007-03-05 13:00:00,55.5,55.52,55.36,55.37,99900.0,41.8585,41.8736,41.7529,41.7605,99900.0
2007-03-05 13:10:00,55.37,55.51,55.36,55.43,104600.0,41.7605,41.866,41.7529,41.8057,104600.0
2007-03-05 13:20:00,55.42,55.42,55.29,55.36,110100.0,41.7982,41.7982,41.7001,41.7529,110100.0
2007-03-05 13:30:00,55.36,55.52,55.33,55.52,119200.0,41.7529,41.8736,41.7303,41.8736,119200.0
2007-03-05 13:40:00,55.52,55.7,55.5,55.66,134600.0,41.8736,42.0093,41.8585,41.9792,134600.0
2007-03-05 13:50:00,55.66,55.69,55.57,55.58,89700.0,41.9792,42.0018,41.9113,41.9188,89700.0
2007-03-05 14:00:00,55.57,55.79,55.57,55.73,197700.0,41.9113,42.0772,41.9113,42.032,197700.0
2007-03-05 14:10:00,55.72,55.72,55.5,55.51,107000.0,42.0244,42.0244,41.8585,41.866,107000.0
2007-03-05 14:20:00,55.5,55.63,55.48,55.54,66200.0,41.8585,41.9566,41.8434,41.8887,66200.0
2007-03-05 14:30:00,55.53,55.56,55.5,55.53,52400.0,41.8811,41.9038,41.8585,41.8811,52400.0
2007-03-05 14:40:00,55.52,55.61,55.5,55.58,88000.0,41.8736,41.9415,41.8585,41.9188,88000.0
2007-03-05 14:50:00,55.58,55.59,55.51,55.55,64900.0,41.9188,41.9264,41.866,41.8962,64900.0
2007-03-05 15:00:00,55.55,55.57,55.33,55.35,152700.0,41.8962,41.9113,41.7303,41.7454,152700.0
2007-03-05 15:10:00,55.34,55.38,55.22,55.35,130600.0,41.7378,41.768,41.6473,41.7454,130600.0
2007-03-05 15:20:00,55.35,55.48,55.32,55.43,234100.0,41.7454,41.8434,41.7228,41.8057,234100.0
2007-03-05 15:30:00,55.42,55.44,55.24,55.25,257400.0,41.7982,41.8133,41.6624,41.67,257400.0
2007-03-05 15:40:00,55.24,55.25,55.12,55.13,176300.0,41.6624,41.67,41.5719,41.5795,176300.0
2007-03-05 15:50:00,55.13,55.14,54.91,54.92,481500.0,41.5795,41.587,41.4135,41.4211,481500.0
2007-03-06 09:30:00,55.35,55.77,55.25,55.76,438100.0,41.7454,42.0621,41.67,42.0546,438100.0
2007-03-06 09:40:00,55.77,55.95,55.35,55.71,403600.0,42.0621,42.1979,41.7454,42.0169,403600.0
2007-03-06 09:50:00,55.71,55.78,55.63,55.71,281400.0,42.0169,42.0697,41.9566,42.0169,281400.0
2007-03-06 10:00:00,55.71,55.75,55.6,55.65,268900.0,42.0169,42.0471,41.9339,41.9716,268900.0
2007-03-06 10:10:00,55.64,55.72,55.55,55.61,225500.0,41.9641,42.0244,41.8962,41.9415,225500.0
2007-03-06 10:20:00,55.61,55.68,55.6,55.68,153900.0,41.9415,41.9943,41.9339,41.9943,153900.0
2007-03-06 10:30:00,55.68,55.69,55.55,55.56,107200.0,41.9943,42.0018,41.8962,41.9038,107200.0
2007-03-06 10:40:00,55.55,55.56,55.35,55.37,121900.0,41.8962,41.9038,41.7454,41.7605,121900.0
2007-03-06 10:50:00,55.37,55.4,55.21,55.26,177900.0,41.7605,41.7831,41.6398,41.6775,177900.0
2007-03-06 11:00:00,55.27,55.4,55.26,55.3,116100.0,41.685,41.7831,41.6775,41.7077,116100.0
2007-03-06 11:10:00,55.3,55.34,55.28,55.29,129600.0,41.7077,41.7378,41.6926,41.7001,129600.0
2007-03-06 11:20:00,55.3,55.37,55.25,55.37,104000.0,41.7077,41.7605,41.67,41.7605,104000.0
2007-03-06 11:30:00,55.37,55.4,55.25,55.29,166300.0,41.7605,41.7831,41.67,41.7001,166300.0
2007-03-06 11:40:00,55.29,55.4,55.26,55.26,156000.0,41.7001,41.7831,41.6775,41.6775,156000.0
2007-03-06 11:50:00,55.27,55.36,55.24,55.35,156100.0,41.685,41.7529,41.6624,41.7454,156100.0
2007-03-06 12:00:00,55.35,55.48,55.32,55.43,260000.0,41.7454,41.8434,41.7228,41.8057,260000.0
2007-03-06 12:10:00,55.41,55.49,55.36,55.42,101500.0,41.7906,41.851,41.7529,41.7982,101500.0
2007-03-06 12:20:00,55.42,55.44,55.38,55.43,48700.0,41.7982,41.8133,41.768,41.8057,48700.0
2007-03-06 12:30:00,55.44,55.54,55.4,55.4,101100.0,41.8133,41.8887,41.7831,41.7831,101100.0
2007-03-06 12:40:00,55.4,55.48,55.3,55.48,75100.0,41.7831,41.8434,41.7077,41.8434,75100.0
2007-03-06 12:50:00,55.48,55.51,55.4,55.49,69700.0,41.8434,41.866,41.7831,41.851,69700.0
2007-03-06 13:00:00,55.49,55.5,55.34,55.47,121200.0,41.851,41.8585,41.7378,41.8359,121200.0
2007-03-06 13:10:00,55.47,55.57,55.47,55.5,84000.0,41.8359,41.9113,41.8359,41.8585,84000.0
2007-03-06 13:20:00,55.5,55.55,55.45,55.5,141600.0,41.8585,41.8962,41.8208,41.8585,141600.0
2007-03-06 13:30:00,55.51,55.81,55.49,55.78,344200.0,41.866,42.0923,41.851,42.0697,344200.0
2007-03-06 13:40:00,55.77,55.95,55.72,55.85,183300.0,42.0621,42.1979,42.0244,42.1225,183300.0
2007-03-06 13:50:00,55.85,55.9,55.83,55.84,84900.0,42.1225,42.1602,42.1074,42.1149,84900.0
2007-03-06 14:00:00,55.85,55.93,55.85,55.91,169000.0,42.1225,42.1828,42.1225,42.1677,169000.0
2007-03-06 14:10:00,55.9,55.97,55.9,55.95,102000.0,42.1602,42.213,42.1602,42.1979,102000.0
2007-03-06 14:20:00,55.95,56.1,55.95,56.1,189300.0,42.1979,42.311,42.1979,42.311,189300.0
2007-03-06 14:30:00,56.1,56.15,56.03,56.05,239700.0,42.311,42.3487,42.2582,42.2733,239700.0
2007-03-06 14:40:00,56.04,56.1,56.04,56.09,122700.0,42.2658,42.311,42.2658,42.3035,122700.0
2007-03-06 14:50:00,56.09,56.09,55.96,56.03,286500.0,42.3035,42.3035,42.2054,42.2582,286500.0
2007-03-06 15:00:00,56.03,56.15,56.03,56.14,184700.0,42.2582,42.3487,42.2582,42.3412,184700.0
2007-03-06 15:10:00,56.15,56.21,56.12,56.14,263500.0,42.3487,42.394,42.3261,42.3412,263500.0
2007-03-06 15:20:00,56.14,56.22,56.12,56.21,182900.0,42.3412,42.4015,42.3261,42.394,182900.0
2007-03-06 15:30:00,56.22,56.23,56.16,56.17,255500.0,42.4015,42.4091,42.3563,42.3638,255500.0
2007-03-06 15:40:00,56.18,56.31,56.17,56.31,380500.0,42.3714,42.4694,42.3638,42.4694,380500.0
2007-03-06 15:50:00,56.31,56.46,56.3,56.39,664300.0,42.4694,42.5825,42.4619,42.5298,664300.0
2007-03-07 09:30:00,56.12,56.27,55.81,55.99,228000.0,42.3261,42.4392,42.0923,42.2281,228000.0
2007-03-07 09:40:00,55.99,56.1,55.91,56.03,131900.0,42.2281,42.311,42.1677,42.2582,131900.0
2007-03-07 09:50:00,56.03,56.2,55.96,56.0,107300.0,42.2582,42.3865,42.2054,42.2356,107300.0
2007-03-07 10:00:00,56.01,56.01,55.83,55.89,135200.0,42.2432,42.2432,42.1074,42.1526,135200.0
2007-03-07 10:10:00,55.9,55.93,55.78,55.87,85700.0,42.1602,42.1828,42.0697,42.1376,85700.0
2007-03-07 10:20:00,55.87,56.0,55.81,55.94,87300.0,42.1376,42.2356,42.0923,42.1904,87300.0
2007-03-07 10:30:00,55.95,55.97,55.85,55.87,128900.0,42.1979,42.213,42.1225,42.1376,128900.0
2007-03-07 10:40:00,55.87,56.0,55.64,55.64,135500.0,42.1376,42.2356,41.9641,41.9641,135500.0
2007-03-07 10:50:00,55.64,55.7,55.63,55.66,169600.0,41.9641,42.0093,41.9566,41.9792,169600.0
2007-03-07 11:00:00,55.67,55.67,55.46,55.47,189200.0,41.9867,41.9867,41.8283,41.8359,189200.0
2007-03-07 11:10:00,55.47,55.47,55.4,55.45,218700.0,41.8359,41.8359,41.7831,41.8208,218700.0
2007-03-07 11:20:00,55.45,55.52,55.41,55.41,150500.0,41.8208,41.8736,41.7906,41.7906,150500.0
2007-03-07 11:30:00,55.41,55.5,55.33,55.49,207000.0,41.7906,41.8585,41.7303,41.851,207000.0
2007-03-07 11:40:00,55.5,55.62,55.42,55.42,119800.0,41.8585,41.949,41.7982,41.7982,119800.0
2007-03-07 11:50:00,55.49,55.49,55.38,55.39,116700.0,41.851,41.851,41.768,41.7755,116700.0
2007-03-07 12:00:00,55.4,55.48,55.36,55.46,103000.0,41.7831,41.8434,41.7529,41.8283,103000.0
2007-03-07 12:10:00,55.46,55.53,55.43,55.48,92700.0,41.8283,41.8811,41.8057,41.8434,92700.0
2007-03-07 12:20:00,55.48,55.52,55.42,55.51,87500.0,41.8434,41.8736,41.7982,41.866,87500.0
2007-03-07 12:30:00,55.51,55.54,55.4,55.43,75400.0,41.866,41.8887,41.7831,41.8057,75400.0
2007-03-07 12:40:00,55.44,55.51,55.42,55.49,75400.0,41.8133,41.866,41.7982,41.851,75400.0
2007-03-07 12:50:00,55.48,55.56,55.47,55.53,116400.0,41.8434,41.9038,41.8359,41.8811,116400.0
2007-03-07 13:00:00,55.53,55.65,55.51,55.65,133900.0,41.8811,41.9716,41.866,41.9716,133900.0
2007-03-07 13:10:00,55.65,55.7,55.62,55.68,132100.0,41.9716,42.0093,41.949,41.9943,132100.0
2007-03-07 13:20:00,55.67,55.88,55.66,55.78,131100.0,41.9867,42.1451,41.9792,42.0697,131100.0
2007-03-07 13:30:00,55.78,55.96,55.71,55.95,119600.0,42.0697,42.2054,42.0169,42.1979,119600.0
2007-03-07 13:40:00,55.95,56.06,55.9,56.06,113100.0,42.1979,42.2809,42.1602,42.2809,113100.0
2007-03-07 13:50:00,56.05,56.06,55.97,55.98,57200.0,42.2733,42.2809,42.213,42.2205,57200.0
2007-03-07 14:00:00,55.98,56.01,55.84,55.9,104700.0,42.2205,42.2432,42.1149,42.1602,104700.0
2007-03-07 14:10:00,55.92,55.92,55.78,55.88,81000.0,42.1753,42.1753,42.0697,42.1451,81000.0
2007-03-07 14:20:00,55.89,55.97,55.81,55.85,75700.0,42.1526,42.213,42.0923,42.1225,75700.0
2007-03-07 14:30:00,55.84,55.98,55.83,55.89,86700.0,42.1149,42.2205,42.1074,42.1526,86700.0
2007-03-07 14:40:00,55.91,56.08,55.91,56.07,101100.0,42.1677,42.2959,42.1677,42.2884,101100.0
2007-03-07 14:50:00,56.07,56.1,56.0,56.05,186900.0,42.2884,42.311,42.2356,42.2733,186900.0
2007-03-07 15:00:00,56.05,56.21,56.04,56.15,170100.0,42.2733,42.394,42.2658,42.3487,170100.0
2007-03-07 15:10:00,56.16,56.18,56.06,56.12,69300.0,42.3563,42.3714,42.2809,42.3261,69300.0
2007-03-07 15:20:00,56.11,56.12,55.82,55.82,139100.0,42.3186,42.3261,42.0999,42.0999,139100.0
2007-03-07 15:30:00,55.81,55.94,55.77,55.94,167500.0,42.0923,42.1904,42.0621,42.1904,167500.0
2007-03-07 15:40:00,55.94,56.01,55.9,56.0,234300.0,42.1904,42.2432,42.1602,42.2356,234300.0
2007-03-07 15:50:00,55.99,56.01,55.83,55.85,383100.0,42.2281,42.2432,42.1074,42.1225,383100.0
2007-03-08 09:30:00,56.34,56.62,56.16,56.51,285700.0,42.492,42.7032,42.3563,42.6203,285700.0
2007-03-08 09:40:00,56.5,56.69,56.46,56.59,184100.0,42.6127,42.756,42.5825,42.6806,184100.0
2007-03-08 09:50:00,56.58,56.81,56.56,56.77,287600.0,42.6731,42.8465,42.658,42.8164,287600.0
2007-03-08 10:00:00,56.77,56.93,56.73,56.85,344200.0,42.8164,42.937,42.7862,42.8767,344200.0
2007-03-08 10:10:00,56.86,56.89,56.72,56.89,151600.0,42.8842,42.9069,42.7786,42.9069,151600.0
2007-03-08 10:20:00,56.89,56.94,56.76,56.94,163400.0,42.9069,42.9446,42.8088,42.9446,163400.0
2007-03-08 10:30:00,56.95,56.99,56.89,56.9,94800.0,42.9521,42.9823,42.9069,42.9144,94800.0
2007-03-08 10:40:00,56.92,56.93,56.76,56.77,92200.0,42.9295,42.937,42.8088,42.8164,92200.0
2007-03-08 10:50:00,56.78,56.78,56.62,56.63,94200.0,42.8239,42.8239,42.7032,42.7108,94200.0
2007-03-08 11:00:00,56.62,56.63,56.48,56.53,115400.0,42.7032,42.7108,42.5976,42.6353,115400.0
2007-03-08 11:10:00,56.54,56.57,56.44,56.5,103300.0,42.6429,42.6655,42.5675,42.6127,103300.0
2007-03-08 11:20:00,56.49,56.5,56.46,56.48,68900.0,42.6052,42.6127,42.5825,42.5976,68900.0
2007-03-08 11:30:00,56.48,56.51,56.47,56.49,75300.0,42.5976,42.6203,42.5901,42.6052,75300.0
2007-03-08 11:40:00,56.49,56.64,56.49,56.64,97300.0,42.6052,42.7183,42.6052,42.7183,97300.0
2007-03-08 11:50:00,56.64,56.71,56.6,56.66,78500.0,42.7183,42.7711,42.6881,42.7334,78500.0
2007-03-08 12:00:00,56.67,56.77,56.66,56.75,86400.0,42.7409,42.8164,42.7334,42.8013,86400.0
2007-03-08 12:10:00,56.75,56.88,56.74,56.86,97200.0,42.8013,42.8993,42.7937,42.8842,97200.0
2007-03-08 12:20:00,56.87,57.0,56.87,56.98,146700.0,42.8918,42.9898,42.8918,42.9747,146700.0
2007-03-08 12:30:00,56.97,56.98,56.87,56.89,99300.0,42.9672,42.9747,42.8918,42.9069,99300.0
2007-03-08 12:40:00,56.88,56.93,56.84,56.87,94400.0,42.8993,42.937,42.8691,42.8918,94400.0
2007-03-08 12:50:00,56.87,56.93,56.84,56.93,70000.0,42.8918,42.937,42.8691,42.937,70000.0
2007-03-08 13:00:00,56.93,56.94,56.78,56.8,61800.0,42.937,42.9446,42.8239,42.839,61800.0
2007-03-08 13:10:00,56.79,56.79,56.73,56.75,57000.0,42.8314,42.8314,42.7862,42.8013,57000.0
2007-03-08 13:20:00,56.76,56.78,56.7,56.74,59500.0,42.8088,42.8239,42.7636,42.7937,59500.0
2007-03-08 13:30:00,56.74,56.74,56.65,56.67,66400.0,42.7937,42.7937,42.7258,42.7409,66400.0
2007-03-08 13:40:00,56.67,56.73,56.66,56.71,59200.0,42.7409,42.7862,42.7334,42.7711,59200.0
2007-03-08 13:50:00,56.71,56.72,56.62,56.62,69900.0,42.7711,42.7786,42.7032,42.7032,69900.0
2007-03-08 14:00:00,56.62,56.62,56.53,56.61,103300.0,42.7032,42.7032,42.6353,42.6957,103300.0
2007-03-08 14:10:00,56.6,56.64,56.43,56.48,151200.0,42.6881,42.7183,42.5599,42.5976,151200.0
2007-03-08 14:20:00,56.49,56.53,56.41,56.41,80100.0,42.6052,42.6353,42.5448,42.5448,80100.0
2007-03-08 14:30:00,56.41,56.43,56.12,56.3,167400.0,42.5448,42.5599,42.3261,42.4619,167400.0
2007-03-08 14:40:00,56.3,56.48,56.26,56.47,100400.0,42.4619,42.5976,42.4317,42.5901,100400.0
2007-03-08 14:50:00,56.47,56.5,56.4,56.47,84600.0,42.5901,42.6127,42.5373,42.5901,84600.0
2007-03-08 15:00:00,56.48,56.59,56.43,56.48,89800.0,42.5976,42.6806,42.5599,42.5976,89800.0
2007-03-08 15:10:00,56.48,56.7,56.45,56.66,212900.0,42.5976,42.7636,42.575,42.7334,212900.0
2007-03-08 15:20:00,56.66,56.73,56.61,56.72,187100.0,42.7334,42.7862,42.6957,42.7786,187100.0
2007-03-08 15:30:00,56.72,56.9,56.69,56.8,224200.0,42.7786,42.9144,42.756,42.839,224200.0
2007-03-08 15:40:00,56.81,56.88,56.79,56.79,252300.0,42.8465,42.8993,42.8314,42.8314,252300.0
2007-03-08 15:50:00,56.79,56.86,56.75,56.81,355600.0,42.8314,42.8842,42.8013,42.8465,355600.0
2007-03-09 09:30:00,57.07,57.35,57.07,57.18,238900.0,43.0426,43.2538,43.0426,43.1256,238900.0
2007-03-09 09:40:00,57.18,57.34,57.18,57.21,123800.0,43.1256,43.2462,43.1256,43.1482,123800.0
2007-03-09 09:50:00,57.22,57.22,56.92,56.92,207600.0,43.1557,43.1557,42.9295,42.9295,207600.0
2007-03-09 10:00:00,56.93,57.03,56.73,56.75,151900.0,42.937,43.0124,42.7862,42.8013,151900.0
2007-03-09 10:10:00,56.74,56.83,56.64,56.78,216100.0,42.7937,42.8616,42.7183,42.8239,216100.0
2007-03-09 10:20:00,56.79,56.95,56.78,56.88,141300.0,42.8314,42.9521,42.8239,42.8993,141300.0
2007-03-09 10:30:00,56.89,56.89,56.77,56.82,112400.0,42.9069,42.9069,42.8164,42.8541,112400.0
2007-03-09 10:40:00,56.82,56.93,56.82,56.92,129000.0,42.8541,42.937,42.8541,42.9295,129000.0
2007-03-09 10:50:00,56.93,57.02,56.87,56.87,76400.0,42.937,43.0049,42.8918,42.8918,76400.0
2007-03-09 11:00:00,56.87,56.98,56.84,56.95,117800.0,42.8918,42.9747,42.8691,42.9521,117800.0
2007-03-09 11:10:00,56.95,57.08,56.91,56.94,87500.0,42.9521,43.0502,42.9219,42.9446,87500.0
2007-03-09 11:20:00,56.93,56.93,56.85,56.89,54800.0,42.937,42.937,42.8767,42.9069,54800.0
2007-03-09 11:30:00,56.88,56.99,56.86,56.98,85700.0,42.8993,42.9823,42.8842,42.9747,85700.0
2007-03-09 11:40:00,56.96,56.99,56.92,56.98,50000.0,42.9597,42.9823,42.9295,42.9747,50000.0
2007-03-09 11:50:00,56.97,57.02,56.92,56.96,85600.0,42.9672,43.0049,42.9295,42.9597,85600.0
2007-03-09 12:00:00,56.97,56.99,56.9,56.92,51000.0,42.9672,42.9823,42.9144,42.9295,51000.0
2007-03-09 12:10:00,56.92,56.94,56.87,56.91,24400.0,42.9295,42.9446,42.8918,42.9219,24400.0
2007-03-09 12:20:00,56.92,57.0,56.89,56.98,38900.0,42.9295,42.9898,42.9069,42.9747,38900.0
2007-03-09 12:30:00,56.98,56.98,56.91,56.93,42000.0,42.9747,42.9747,42.9219,42.937,42000.0
2007-03-09 12:40:00,56.92,56.93,56.87,56.92,59800.0,42.9295,42.937,42.8918,42.9295,59800.0
2007-03-09 12:50:00,56.91,56.93,56.78,56.84,48900.0,42.9219,42.937,42.8239,42.8691,48900.0
2007-03-09 13:00:00,56.83,56.88,56.8,56.81,39700.0,42.8616,42.8993,42.839,42.8465,39700.0
2007-03-09 13:10:00,56.8,56.84,56.75,56.79,112200.0,42.839,42.8691,42.8013,42.8314,112200.0
2007-03-09 13:20:00,56.8,56.87,56.79,56.86,42200.0,42.839,42.8918,42.8314,42.8842,42200.0
2007-03-09 13:30:00,56.86,56.9,56.75,56.82,88200.0,42.8842,42.9144,42.8013,42.8541,88200.0
2007-03-09 13:40:00,56.82,56.85,56.78,56.79,28300.0,42.8541,42.8767,42.8239,42.8314,28300.0
2007-03-09 13:50:00,56.78,56.81,56.58,56.62,114800.0,42.8239,42.8465,42.6731,42.7032,114800.0
2007-03-09 14:00:00,56.62,56.74,56.55,56.69,98200.0,42.7032,42.7937,42.6504,42.756,98200.0
2007-03-09 14:10:00,56.67,56.71,56.63,56.67,45500.0,42.7409,42.7711,42.7108,42.7409,45500.0
2007-03-09 14:20:00,56.68,56.76,56.59,56.72,82700.0,42.7485,42.8088,42.6806,42.7786,82700.0
2007-03-09 14:30:00,56.72,56.8,56.58,56.74,84200.0,42.7786,42.839,42.6731,42.7937,84200.0
2007-03-09 14:40:00,56.75,56.78,56.68,56.71,42900.0,42.8013,42.8239,42.7485,42.7711,42900.0
2007-03-09 14:50:00,56.71,56.78,56.7,56.73,55100.0,42.7711,42.8239,42.7636,42.7862,55100.0
2007-03-09 15:00:00,56.73,56.79,56.71,56.77,72100.0,42.7862,42.8314,42.7711,42.8164,72100.0
2007-03-09 15:10:00,56.77,56.81,56.7,56.77,32900.0,42.8164,42.8465,42.7636,42.8164,32900.0
2007-03-09 15:20:00,56.79,56.88,56.78,56.81,58900.0,42.8314,42.8993,42.8239,42.8465,58900.0
2007-03-09 15:30:00,56.81,56.89,56.8,56.86,84000.0,42.8465,42.9069,42.839,42.8842,84000.0
2007-03-09 15:40:00,56.85,56.97,56.85,56.96,109900.0,42.8767,42.9672,42.8767,42.9597,109900.0
2007-03-09 15:50:00,56.96,57.0,56.89,56.94,175600.0,42.9597,42.9898,42.9069,42.9446,175600.0
2007-03-12 09:30:00,56.11,56.78,56.11,56.55,161800.0,42.3186,42.8239,42.3186,42.6504,161800.0
2007-03-12 09:40:00,56.56,56.77,55.64,56.46,202100.0,42.658,42.8164,41.9641,42.5825,202100.0
2007-03-12 09:50:00,56.48,56.64,56.45,56.47,94800.0,42.5976,42.7183,42.575,42.5901,94800.0
2007-03-12 10:00:00,56.46,56.72,56.45,56.63,116400.0,42.5825,42.7786,42.575,42.7108,116400.0
2007-03-12 10:10:00,56.63,56.81,56.63,56.77,120200.0,42.7108,42.8465,42.7108,42.8164,120200.0
2007-03-12 10:20:00,56.77,56.86,56.76,56.79,79400.0,42.8164,42.8842,42.8088,42.8314,79400.0
2007-03-12 10:30:00,56.71,56.78,56.64,56.76,102700.0,42.7711,42.8239,42.7183,42.8088,102700.0
2007-03-12 10:40:00,56.75,56.76,56.6,56.62,123400.0,42.8013,42.8088,42.6881,42.7032,123400.0
2007-03-12 10:50:00,56.63,56.72,56.63,56.66,114200.0,42.7108,42.7786,42.7108,42.7334,114200.0
2007-03-12 11:00:00,56.66,56.68,56.59,56.64,77300.0,42.7334,42.7485,42.6806,42.7183,77300.0
2007-03-12 11:10:00,56.63,56.66,56.59,56.65,46600.0,42.7108,42.7334,42.6806,42.7258,46600.0
2007-03-12 11:20:00,56.65,56.67,56.5,56.52,51000.0,42.7258,42.7409,42.6127,42.6278,51000.0
2007-03-12 11:30:00,56.52,56.59,56.52,56.58,49600.0,42.6278,42.6806,42.6278,42.6731,49600.0
2007-03-12 11:40:00,56.57,56.66,56.57,56.62,74000.0,42.6655,42.7334,42.6655,42.7032,74000.0
2007-03-12 11:50:00,56.63,56.64,56.59,56.61,58700.0,42.7108,42.7183,42.6806,42.6957,58700.0
2007-03-12 12:00:00,56.61,56.63,56.53,56.62,56400.0,42.6957,42.7108,42.6353,42.7032,56400.0
2007-03-12 12:10:00,56.61,56.72,56.61,56.72,109100.0,42.6957,42.7786,42.6957,42.7786,109100.0
2007-03-12 12:20:00,56.73,56.76,56.67,56.71,89500.0,42.7862,42.8088,42.7409,42.7711,89500.0
2007-03-12 12:30:00,56.7,56.76,56.67,56.67,45400.0,42.7636,42.8088,42.7409,42.7409,45400.0
2007-03-12 12:40:00,56.67,56.76,56.64,56.67,46500.0,42.7409,42.8088,42.7183,42.7409,46500.0
2007-03-12 12:50:00,56.68,56.75,56.68,56.71,71600.0,42.7485,42.8013,42.7485,42.7711,71600.0
2007-03-12 13:00:00,56.72,56.73,56.61,56.61,64800.0,42.7786,42.7862,42.6957,42.6957,64800.0
2007-03-12 13:10:00,56.62,56.62,56.51,56.51,30800.0,42.7032,42.7032,42.6203,42.6203,30800.0
2007-03-12 13:20:00,56.51,56.57,56.49,56.5,39400.0,42.6203,42.6655,42.6052,42.6127,39400.0
2007-03-12 13:30:00,56.5,56.51,56.46,56.47,37900.0,42.6127,42.6203,42.5825,42.5901,37900.0
2007-03-12 13:40:00,56.48,56.63,56.46,56.63,68700.0,42.5976,42.7108,42.5825,42.7108,68700.0
2007-03-12 13:50:00,56.63,56.72,56.63,56.72,67500.0,42.7108,42.7786,42.7108,42.7786,67500.0
2007-03-12 14:00:00,56.7,56.71,56.59,56.62,62500.0,42.7636,42.7711,42.6806,42.7032,62500.0
2007-03-12 14:10:00,56.62,56.69,56.6,56.68,32700.0,42.7032,42.756,42.6881,42.7485,32700.0
2007-03-12 14:20:00,56.68,56.79,56.67,56.76,71700.0,42.7485,42.8314,42.7409,42.8088,71700.0
2007-03-12 14:30:00,56.76,56.9,56.75,56.9,111600.0,42.8088,42.9144,42.8013,42.9144,111600.0
2007-03-12 14:40:00,56.9,56.96,56.85,56.86,109300.0,42.9144,42.9597,42.8767,42.8842,109300.0
2007-03-12 14:50:00,56.86,56.87,56.79,56.79,61800.0,42.8842,42.8918,42.8314,42.8314,61800.0
2007-03-12 15:00:00,56.8,56.83,56.77,56.82,52000.0,42.839,42.8616,42.8164,42.8541,52000.0
2007-03-12 15:10:00,56.81,56.82,56.75,56.78,70900.0,42.8465,42.8541,42.8013,42.8239,70900.0
2007-03-12 15:20:00,56.78,56.8,56.73,56.73,43000.0,42.8239,42.839,42.7862,42.7862,43000.0
2007-03-12 15:30:00,56.73,56.76,56.64,56.67,118000.0,42.7862,42.8088,42.7183,42.7409,118000.0
2007-03-12 15:40:00,56.67,56.83,56.67,56.82,115000.0,42.7409,42.8616,42.7409,42.8541,115000.0
2007-03-12 15:50:00,56.81,56.81,56.66,56.71,111400.0,42.8465,42.8465,42.7334,42.7711,111400.0
2007-03-13 09:30:00,56.3,56.6,56.1,56.17,236500.0,42.4619,42.6881,42.311,42.3638,236500.0
2007-03-13 09:40:00,56.19,56.53,56.14,56.48,292000.0,42.3789,42.6353,42.3412,42.5976,292000.0
2007-03-13 09:50:00,56.48,56.6,56.24,56.27,316700.0,42.5976,42.6881,42.4166,42.4392,316700.0
2007-03-13 10:00:00,56.28,56.35,55.93,55.96,262200.0,42.4468,42.4996,42.1828,42.2054,262200.0
2007-03-13 10:10:00,55.96,56.2,55.86,56.17,342800.0,42.2054,42.3865,42.13,42.3638,342800.0
2007-03-13 10:20:00,56.17,56.19,55.94,55.97,188500.0,42.3638,42.3789,42.1904,42.213,188500.0
2007-03-13 10:30:00,55.97,56.06,55.94,55.95,123700.0,42.213,42.2809,42.1904,42.1979,123700.0
2007-03-13 10:40:00,55.95,56.04,55.94,56.01,108300.0,42.1979,42.2658,42.1904,42.2432,108300.0
2007-03-13 10:50:00,55.99,56.08,55.98,56.07,83900.0,42.2281,42.2959,42.2205,42.2884,83900.0
2007-03-13 11:00:00,56.05,56.25,56.03,56.23,151500.0,42.2733,42.4242,42.2582,42.4091,151500.0
2007-03-13 11:10:00,56.23,56.33,56.22,56.23,77800.0,42.4091,42.4845,42.4015,42.4091,77800.0
2007-03-13 11:20:00,56.23,56.25,56.17,56.18,75000.0,42.4091,42.4242,42.3638,42.3714,75000.0
2007-03-13 11:30:00,56.17,56.23,56.16,56.22,55500.0,42.3638,42.4091,42.3563,42.4015,55500.0
2007-03-13 11:40:00,56.21,56.22,56.1,56.1,66800.0,42.394,42.4015,42.311,42.311,66800.0
2007-03-13 11:50:00,56.1,56.15,55.99,56.05,93400.0,42.311,42.3487,42.2281,42.2733,93400.0
2007-03-13 12:00:00,56.05,56.05,55.97,55.97,62700.0,42.2733,42.2733,42.213,42.213,62700.0
2007-03-13 12:10:00,55.97,55.97,55.71,55.72,152700.0,42.213,42.213,42.0169,42.0244,152700.0
2007-03-13 12:20:00,55.72,55.78,55.61,55.64,163200.0,42.0244,42.0697,41.9415,41.9641,163200.0
2007-03-13 12:30:00,55.64,55.81,55.57,55.7,185100.0,41.9641,42.0923,41.9113,42.0093,185100.0
2007-03-13 12:40:00,55.71,55.81,55.58,55.74,127000.0,42.0169,42.0923,41.9188,42.0395,127000.0
2007-03-13 12:50:00,55.75,55.88,55.61,55.64,177000.0,42.0471,42.1451,41.9415,41.9641,177000.0
2007-03-13 13:00:00,55.65,55.72,55.61,55.67,131100.0,41.9716,42.0244,41.9415,41.9867,131100.0
2007-03-13 13:10:00,55.67,55.68,55.56,55.58,69300.0,41.9867,41.9943,41.9038,41.9188,69300.0
2007-03-13 13:20:00,55.58,55.61,55.37,55.38,160900.0,41.9188,41.9415,41.7605,41.768,160900.0
2007-03-13 13:30:00,55.39,55.39,55.25,55.31,180800.0,41.7755,41.7755,41.67,41.7152,180800.0
2007-03-13 13:40:00,55.31,55.37,55.25,55.25,133000.0,41.7152,41.7605,41.67,41.67,133000.0
2007-03-13 13:50:00,55.26,55.46,55.21,55.4,169400.0,41.6775,41.8283,41.6398,41.7831,169400.0
2007-03-13 14:00:00,55.38,55.4,55.17,55.2,218600.0,41.768,41.7831,41.6096,41.6322,218600.0
2007-03-13 14:10:00,55.21,55.27,54.98,55.11,360300.0,41.6398,41.685,41.4663,41.5644,360300.0
2007-03-13 14:20:00,55.13,55.16,55.05,55.16,143600.0,41.5795,41.6021,41.5191,41.6021,143600.0
2007-03-13 14:30:00,55.16,55.41,55.15,55.34,212900.0,41.6021,41.7906,41.5945,41.7378,212900.0
2007-03-13 14:40:00,55.35,55.51,55.29,55.29,148000.0,41.7454,41.866,41.7001,41.7001,148000.0
2007-03-13 14:50:00,55.29,55.44,55.14,55.17,119200.0,41.7001,41.8133,41.587,41.6096,119200.0
2007-03-13 15:00:00,55.16,55.23,55.03,55.18,237500.0,41.6021,41.6549,41.504,41.6172,237500.0
2007-03-13 15:10:00,55.18,55.18,55.04,55.16,115900.0,41.6172,41.6172,41.5116,41.6021,115900.0
2007-03-13 15:20:00,55.16,55.18,55.06,55.09,677700.0,41.6021,41.6172,41.5267,41.5493,677700.0
2007-03-13 15:30:00,55.09,55.1,54.97,54.98,279500.0,41.5493,41.5568,41.4588,41.4663,279500.0
2007-03-13 15:40:00,54.99,54.99,54.83,54.85,394500.0,41.4739,41.4739,41.3532,41.3683,394500.0
2007-03-13 15:50:00,54.85,54.87,54.71,54.78,538200.0,41.3683,41.3834,41.2627,41.3155,538200.0
2007-03-14 09:30:00,54.25,56.14,54.25,55.06,381300.0,40.9157,42.3412,40.9157,41.5267,381300.0
2007-03-14 09:40:00,55.06,55.1,55.0,55.0,350100.0,41.5267,41.5568,41.4814,41.4814,350100.0
2007-03-14 09:50:00,55.0,55.13,54.94,54.99,326400.0,41.4814,41.5795,41.4362,41.4739,326400.0
2007-03-14 10:00:00,54.97,55.0,54.58,54.69,281100.0,41.4588,41.4814,41.1646,41.2476,281100.0
2007-03-14 10:10:00,54.67,54.79,54.51,54.61,361500.0,41.2325,41.323,41.1118,41.1873,361500.0
2007-03-14 10:20:00,54.61,54.83,54.53,54.64,421000.0,41.1873,41.3532,41.1269,41.2099,421000.0
2007-03-14 10:30:00,54.65,54.89,54.6,54.83,408800.0,41.2174,41.3984,41.1797,41.3532,408800.0
2007-03-14 10:40:00,54.84,54.89,54.58,54.68,183000.0,41.3607,41.3984,41.1646,41.2401,183000.0
2007-03-14 10:50:00,54.68,54.73,54.59,54.65,178300.0,41.2401,41.2778,41.1722,41.2174,178300.0
2007-03-14 11:00:00,54.65,54.71,54.5,54.55,141500.0,41.2174,41.2627,41.1043,41.142,141500.0
2007-03-14 11:10:00,54.56,54.67,54.54,54.62,95500.0,41.1496,41.2325,41.1345,41.1948,95500.0
2007-03-14 11:20:00,54.6,54.66,54.51,54.52,171000.0,41.1797,41.225,41.1118,41.1194,171000.0
2007-03-14 11:30:00,54.51,54.59,54.3,54.5,310600.0,41.1118,41.1722,40.9535,41.1043,310600.0
2007-03-14 11:40:00,54.5,54.54,54.41,54.44,100600.0,41.1043,41.1345,41.0364,41.059,100600.0
2007-03-14 11:50:00,54.44,54.46,54.29,54.32,128000.0,41.059,41.0741,40.9459,40.9685,128000.0
2007-03-14 12:00:00,54.33,54.36,54.11,54.23,227600.0,40.9761,40.9987,40.8102,40.9007,227600.0
2007-03-14 12:10:00,54.24,54.26,54.12,54.14,200200.0,40.9082,40.9233,40.8177,40.8328,200200.0
2007-03-14 12:20:00,54.14,54.18,53.95,54.11,412700.0,40.8328,40.863,40.6895,40.8102,412700.0
2007-03-14 12:30:00,54.12,54.24,54.07,54.23,133900.0,40.8177,40.9082,40.78,40.9007,133900.0
2007-03-14 12:40:00,54.23,54.25,54.11,54.15,95000.0,40.9007,40.9157,40.8102,40.8403,95000.0
2007-03-14 12:50:00,54.15,54.15,53.91,54.03,284000.0,40.8403,40.8403,40.6593,40.7498,284000.0
2007-03-14 13:00:00,54.03,54.39,54.0,54.38,225800.0,40.7498,41.0213,40.7272,41.0138,225800.0
2007-03-14 13:10:00,54.36,54.58,54.34,54.54,255500.0,40.9987,41.1646,40.9836,41.1345,255500.0
2007-03-14 13:20:00,54.54,54.75,54.47,54.6,249800.0,41.1345,41.2929,41.0817,41.1797,249800.0
2007-03-14 13:30:00,54.61,54.86,54.61,54.83,197900.0,41.1873,41.3758,41.1873,41.3532,197900.0
2007-03-14 13:40:00,54.82,55.12,54.77,54.82,343500.0,41.3456,41.5719,41.3079,41.3456,343500.0
2007-03-14 13:50:00,54.83,54.93,54.71,54.78,114000.0,41.3532,41.4286,41.2627,41.3155,114000.0
2007-03-14 14:00:00,54.77,54.91,54.7,54.89,173800.0,41.3079,41.4135,41.2551,41.3984,173800.0
2007-03-14 14:10:00,54.9,54.97,54.85,54.97,234100.0,41.406,41.4588,41.3683,41.4588,234100.0
2007-03-14 14:20:00,54.96,55.11,54.85,55.1,384200.0,41.4512,41.5644,41.3683,41.5568,384200.0
2007-03-14 14:30:00,55.12,55.67,55.09,55.43,707900.0,41.5719,41.9867,41.5493,41.8057,707900.0
2007-03-14 14:40:00,55.43,55.59,55.19,55.21,340000.0,41.8057,41.9264,41.6247,41.6398,340000.0
2007-03-14 14:50:00,55.21,55.32,55.14,55.18,177600.0,41.6398,41.7228,41.587,41.6172,177600.0
2007-03-14 15:00:00,55.18,55.3,55.04,55.27,318100.0,41.6172,41.7077,41.5116,41.685,318100.0
2007-03-14 15:10:00,55.29,55.55,55.23,55.46,270700.0,41.7001,41.8962,41.6549,41.8283,270700.0
2007-03-14 15:20:00,55.46,55.68,55.39,55.61,296700.0,41.8283,41.9943,41.7755,41.9415,296700.0
2007-03-14 15:30:00,55.62,55.62,55.4,55.58,309000.0,41.949,41.949,41.7831,41.9188,309000.0
2007-03-14 15:40:00,55.58,55.64,55.52,55.63,256200.0,41.9188,41.9641,41.8736,41.9566,256200.0
2007-03-14 15:50:00,55.64,55.71,55.63,55.69,405500.0,41.9641,42.0169,41.9566,42.0018,405500.0
2007-03-15 09:30:00,55.58,55.91,55.5,55.57,180000.0,41.9188,42.1677,41.8585,41.9113,180000.0
2007-03-15 09:40:00,55.57,55.7,55.51,55.7,245800.0,41.9113,42.0093,41.866,42.0093,245800.0
2007-03-15 09:50:00,55.69,56.1,55.68,56.08,229800.0,42.0018,42.311,41.9943,42.2959,229800.0
2007-03-15 10:00:00,56.09,56.1,55.82,55.85,204700.0,42.3035,42.311,42.0999,42.1225,204700.0
2007-03-15 10:10:00,55.87,55.88,55.77,55.81,113400.0,42.1376,42.1451,42.0621,42.0923,113400.0
2007-03-15 10:20:00,55.81,55.93,55.72,55.93,94900.0,42.0923,42.1828,42.0244,42.1828,94900.0
2007-03-15 10:30:00,55.94,56.09,55.84,56.07,347100.0,42.1904,42.3035,42.1149,42.2884,347100.0
2007-03-15 10:40:00,56.07,56.1,56.03,56.1,201100.0,42.2884,42.311,42.2582,42.311,201100.0
2007-03-15 10:50:00,56.09,56.2,56.03,56.19,184400.0,42.3035,42.3865,42.2582,42.3789,184400.0
2007-03-15 11:00:00,56.19,56.2,56.13,56.15,110200.0,42.3789,42.3865,42.3337,42.3487,110200.0
2007-03-15 11:10:00,56.15,56.23,56.15,56.17,172100.0,42.3487,42.4091,42.3487,42.3638,172100.0
2007-03-15 11:20:00,56.18,56.24,56.16,56.23,93400.0,42.3714,42.4166,42.3563,42.4091,93400.0
2007-03-15 11:30:00,56.23,56.24,56.08,56.09,136500.0,42.4091,42.4166,42.2959,42.3035,136500.0
2007-03-15 11:40:00,56.09,56.1,55.64,55.71,356700.0,42.3035,42.311,41.9641,42.0169,356700.0
2007-03-15 11:50:00,55.7,55.92,55.59,55.86,297300.0,42.0093,42.1753,41.9264,42.13,297300.0
2007-03-15 12:00:00,55.86,56.11,55.82,55.93,303100.0,42.13,42.3186,42.0999,42.1828,303100.0
2007-03-15 12:10:00,55.92,56.05,55.92,55.96,150500.0,42.1753,42.2733,42.1753,42.2054,150500.0
2007-03-15 12:20:00,55.96,56.05,55.95,55.98,99200.0,42.2054,42.2733,42.1979,42.2205,99200.0
2007-03-15 12:30:00,55.98,56.01,55.94,55.98,98300.0,42.2205,42.2432,42.1904,42.2205,98300.0
2007-03-15 12:40:00,55.99,56.02,55.9,55.94,60100.0,42.2281,42.2507,42.1602,42.1904,60100.0
2007-03-15 12:50:00,55.94,56.0,55.88,55.9,160000.0,42.1904,42.2356,42.1451,42.1602,160000.0
2007-03-15 13:00:00,55.9,56.09,55.9,56.05,124200.0,42.1602,42.3035,42.1602,42.2733,124200.0
2007-03-15 13:10:00,56.05,56.08,55.98,55.98,84500.0,42.2733,42.2959,42.2205,42.2205,84500.0
2007-03-15 13:20:00,55.99,55.99,55.88,55.98,63000.0,42.2281,42.2281,42.1451,42.2205,63000.0
2007-03-15 13:30:00,55.98,56.01,55.73,55.73,118700.0,42.2205,42.2432,42.032,42.032,118700.0
2007-03-15 13:40:00,55.74,55.92,55.7,55.89,276700.0,42.0395,42.1753,42.0093,42.1526,276700.0
2007-03-15 13:50:00,55.89,56.08,55.89,55.98,148000.0,42.1526,42.2959,42.1526,42.2205,148000.0
2007-03-15 14:00:00,55.98,56.05,55.94,56.01,130900.0,42.2205,42.2733,42.1904,42.2432,130900.0
2007-03-15 14:10:00,55.98,56.03,55.88,56.03,150300.0,42.2205,42.2582,42.1451,42.2582,150300.0
2007-03-15 14:20:00,56.03,56.03,55.87,55.93,106300.0,42.2582,42.2582,42.1376,42.1828,106300.0
2007-03-15 14:30:00,55.93,56.07,55.93,56.04,96000.0,42.1828,42.2884,42.1828,42.2658,96000.0
2007-03-15 14:40:00,56.05,56.08,55.99,56.0,116900.0,42.2733,42.2959,42.2281,42.2356,116900.0
2007-03-15 14:50:00,55.99,56.07,55.97,56.05,118400.0,42.2281,42.2884,42.213,42.2733,118400.0
2007-03-15 15:00:00,56.05,56.06,55.94,56.02,98000.0,42.2733,42.2809,42.1904,42.2507,98000.0
2007-03-15 15:10:00,56.02,56.09,55.97,56.06,161100.0,42.2507,42.3035,42.213,42.2809,161100.0
2007-03-15 15:20:00,56.06,56.16,56.06,56.11,223200.0,42.2809,42.3563,42.2809,42.3186,223200.0
2007-03-15 15:30:00,56.11,56.22,56.1,56.15,207500.0,42.3186,42.4015,42.311,42.3487,207500.0
2007-03-15 15:40:00,56.14,56.22,56.14,56.16,242900.0,42.3412,42.4015,42.3412,42.3563,242900.0
2007-03-15 15:50:00,56.17,56.18,56.07,56.07,279900.0,42.3638,42.3714,42.2884,42.2884,279900.0
2007-03-16 09:30:00,56.4,56.56,55.62,55.74,2113100.0,42.5373,42.658,41.949,42.0395,2113100.0
2007-03-16 09:40:00,55.75,55.9,55.73,55.85,108200.0,42.0471,42.1602,42.032,42.1225,108200.0
2007-03-16 09:50:00,55.84,56.11,55.79,56.02,115800.0,42.1149,42.3186,42.0772,42.2507,115800.0
2007-03-16 10:00:00,56.01,56.12,55.81,55.83,94500.0,42.2432,42.3261,42.0923,42.1074,94500.0
2007-03-16 10:10:00,55.83,55.94,55.83,55.86,67900.0,42.1074,42.1904,42.1074,42.13,67900.0
2007-03-16 10:20:00,55.86,55.86,55.65,55.67,86100.0,42.13,42.13,41.9716,41.9867,86100.0
2007-03-16 10:30:00,55.67,55.69,55.45,55.46,102700.0,41.9867,42.0018,41.8208,41.8283,102700.0
2007-03-16 10:40:00,55.48,55.51,55.37,55.43,188100.0,41.8434,41.866,41.7605,41.8057,188100.0
2007-03-16 10:50:00,55.43,55.48,55.33,55.36,160600.0,41.8057,41.8434,41.7303,41.7529,160600.0
2007-03-16 11:00:00,55.36,55.46,55.29,55.36,129800.0,41.7529,41.8283,41.7001,41.7529,129800.0
2007-03-16 11:10:00,55.36,55.37,55.1,55.18,120500.0,41.7529,41.7605,41.5568,41.6172,120500.0
2007-03-16 11:20:00,55.18,55.27,55.08,55.12,81900.0,41.6172,41.685,41.5417,41.5719,81900.0
2007-03-16 11:30:00,55.13,55.18,55.01,55.11,110800.0,41.5795,41.6172,41.4889,41.5644,110800.0
2007-03-16 11:40:00,55.1,55.24,55.06,55.2,74800.0,41.5568,41.6624,41.5267,41.6322,74800.0
2007-03-16 11:50:00,55.2,55.23,55.09,55.19,108300.0,41.6322,41.6549,41.5493,41.6247,108300.0
2007-03-16 12:00:00,55.19,55.27,55.15,55.23,270900.0,41.6247,41.685,41.5945,41.6549,270900.0
2007-03-16 12:10:00,55.24,55.28,55.1,55.14,90900.0,41.6624,41.6926,41.5568,41.587,90900.0
2007-03-16 12:20:00,55.13,55.26,55.11,55.24,68700.0,41.5795,41.6775,41.5644,41.6624,68700.0
2007-03-16 12:30:00,55.25,55.25,55.15,55.21,42900.0,41.67,41.67,41.5945,41.6398,42900.0
2007-03-16 12:40:00,55.22,55.33,55.21,55.24,41600.0,41.6473,41.7303,41.6398,41.6624,41600.0
2007-03-16 12:50:00,55.24,55.35,55.23,55.32,52000.0,41.6624,41.7454,41.6549,41.7228,52000.0
2007-03-16 13:00:00,55.33,55.36,55.23,55.24,41400.0,41.7303,41.7529,41.6549,41.6624,41400.0
2007-03-16 13:10:00,55.24,55.42,55.24,55.42,44200.0,41.6624,41.7982,41.6624,41.7982,44200.0
2007-03-16 13:20:00,55.42,55.53,55.41,55.45,48400.0,41.7982,41.8811,41.7906,41.8208,48400.0
2007-03-16 13:30:00,55.46,55.52,55.4,55.42,54200.0,41.8283,41.8736,41.7831,41.7982,54200.0
2007-03-16 13:40:00,55.42,55.42,55.27,55.32,39200.0,41.7982,41.7982,41.685,41.7228,39200.0
2007-03-16 13:50:00,55.31,55.43,55.31,55.35,34200.0,41.7152,41.8057,41.7152,41.7454,34200.0
2007-03-16 14:00:00,55.34,55.35,55.22,55.22,58600.0,41.7378,41.7454,41.6473,41.6473,58600.0
2007-03-16 14:10:00,55.23,55.24,55.1,55.12,77000.0,41.6549,41.6624,41.5568,41.5719,77000.0
2007-03-16 14:20:00,55.12,55.15,55.0,55.08,135300.0,41.5719,41.5945,41.4814,41.5417,135300.0
2007-03-16 14:30:00,55.09,55.12,54.95,55.12,127300.0,41.5493,41.5719,41.4437,41.5719,127300.0
2007-03-16 14:40:00,55.12,55.3,55.11,55.29,253100.0,41.5719,41.7077,41.5644,41.7001,253100.0
2007-03-16 14:50:00,55.29,55.35,55.24,55.32,426600.0,41.7001,41.7454,41.6624,41.7228,426600.0
2007-03-16 15:00:00,55.32,55.33,55.27,55.3,383800.0,41.7228,41.7303,41.685,41.7077,383800.0
2007-03-16 15:10:00,55.3,55.43,55.3,55.4,105900.0,41.7077,41.8057,41.7077,41.7831,105900.0
2007-03-16 15:20:00,55.4,55.44,55.35,55.43,107100.0,41.7831,41.8133,41.7454,41.8057,107100.0
2007-03-16 15:30:00,55.43,55.47,55.38,55.42,164800.0,41.8057,41.8359,41.768,41.7982,164800.0
2007-03-16 15:40:00,55.42,55.58,55.39,55.57,297900.0,41.7982,41.9188,41.7755,41.9113,297900.0
2007-03-16 15:50:00,55.58,55.65,55.52,55.55,343100.0,41.9188,41.9716,41.8736,41.8962,343100.0
2007-03-19 09:30:00,56.26,56.3,55.81,55.84,209700.0,42.4317,42.4619,42.0923,42.1149,209700.0
2007-03-19 09:40:00,55.84,55.98,55.82,55.83,129100.0,42.1149,42.2205,42.0999,42.1074,129100.0
2007-03-19 09:50:00,55.84,55.85,55.72,55.72,105600.0,42.1149,42.1225,42.0244,42.0244,105600.0
2007-03-19 10:00:00,55.72,55.78,55.63,55.68,144300.0,42.0244,42.0697,41.9566,41.9943,144300.0
2007-03-19 10:10:00,55.68,55.81,55.65,55.71,139000.0,41.9943,42.0923,41.9716,42.0169,139000.0
2007-03-19 10:20:00,55.71,55.71,55.65,55.65,203500.0,42.0169,42.0169,41.9716,41.9716,203500.0
2007-03-19 10:30:00,55.66,55.73,55.62,55.73,138100.0,41.9792,42.032,41.949,42.032,138100.0
2007-03-19 10:40:00,55.71,55.87,55.66,55.7,297600.0,42.0169,42.1376,41.9792,42.0093,297600.0
2007-03-19 10:50:00,55.7,55.9,55.69,55.84,232700.0,42.0093,42.1602,42.0018,42.1149,232700.0
2007-03-19 11:00:00,55.83,55.85,55.77,55.8,111900.0,42.1074,42.1225,42.0621,42.0848,111900.0
2007-03-19 11:10:00,55.8,55.81,55.77,55.8,38000.0,42.0848,42.0923,42.0621,42.0848,38000.0
2007-03-19 11:20:00,55.79,55.89,55.78,55.8,119400.0,42.0772,42.1526,42.0697,42.0848,119400.0
2007-03-19 11:30:00,55.8,55.86,55.78,55.85,93800.0,42.0848,42.13,42.0697,42.1225,93800.0
2007-03-19 11:40:00,55.84,55.89,55.82,55.82,59800.0,42.1149,42.1526,42.0999,42.0999,59800.0
2007-03-19 11:50:00,55.81,55.83,55.75,55.8,85400.0,42.0923,42.1074,42.0471,42.0848,85400.0
2007-03-19 12:00:00,55.8,55.85,55.75,55.76,95000.0,42.0848,42.1225,42.0471,42.0546,95000.0
2007-03-19 12:10:00,55.75,55.84,55.74,55.78,131700.0,42.0471,42.1149,42.0395,42.0697,131700.0
2007-03-19 12:20:00,55.78,55.8,55.74,55.75,82100.0,42.0697,42.0848,42.0395,42.0471,82100.0
2007-03-19 12:30:00,55.75,55.76,55.69,55.7,134600.0,42.0471,42.0546,42.0018,42.0093,134600.0
2007-03-19 12:40:00,55.69,55.74,55.61,55.7,251100.0,42.0018,42.0395,41.9415,42.0093,251100.0
2007-03-19 12:50:00,55.7,55.79,55.67,55.77,162100.0,42.0093,42.0772,41.9867,42.0621,162100.0
2007-03-19 13:00:00,55.77,55.88,55.73,55.88,155400.0,42.0621,42.1451,42.032,42.1451,155400.0
2007-03-19 13:10:00,55.87,55.9,55.82,55.88,115200.0,42.1376,42.1602,42.0999,42.1451,115200.0
2007-03-19 13:20:00,55.88,56.06,55.84,55.85,253600.0,42.1451,42.2809,42.1149,42.1225,253600.0
2007-03-19 13:30:00,55.84,55.99,55.82,55.98,84100.0,42.1149,42.2281,42.0999,42.2205,84100.0
2007-03-19 13:40:00,55.97,56.06,55.95,55.98,154400.0,42.213,42.2809,42.1979,42.2205,154400.0
2007-03-19 13:50:00,55.97,56.0,55.93,55.93,95100.0,42.213,42.2356,42.1828,42.1828,95100.0
2007-03-19 14:00:00,55.94,55.99,55.84,55.84,189000.0,42.1904,42.2281,42.1149,42.1149,189000.0
2007-03-19 14:10:00,55.85,55.85,55.65,55.68,281300.0,42.1225,42.1225,41.9716,41.9943,281300.0
2007-03-19 14:20:00,55.68,55.87,55.66,55.78,258200.0,41.9943,42.1376,41.9792,42.0697,258200.0
2007-03-19 14:30:00,55.78,55.92,55.77,55.91,127600.0,42.0697,42.1753,42.0621,42.1677,127600.0
2007-03-19 14:40:00,55.91,55.97,55.9,55.95,64600.0,42.1677,42.213,42.1602,42.1979,64600.0
2007-03-19 14:50:00,55.95,56.02,55.94,56.02,133200.0,42.1979,42.2507,42.1904,42.2507,133200.0
2007-03-19 15:00:00,56.01,56.02,55.92,55.93,91900.0,42.2432,42.2507,42.1753,42.1828,91900.0
2007-03-19 15:10:00,55.93,55.99,55.92,55.98,86300.0,42.1828,42.2281,42.1753,42.2205,86300.0
2007-03-19 15:20:00,55.97,56.03,55.91,55.92,139500.0,42.213,42.2582,42.1677,42.1753,139500.0
2007-03-19 15:30:00,55.92,56.06,55.92,56.06,202800.0,42.1753,42.2809,42.1753,42.2809,202800.0
2007-03-19 15:40:00,56.06,56.12,56.03,56.09,306200.0,42.2809,42.3261,42.2582,42.3035,306200.0
2007-03-19 15:50:00,56.09,56.09,55.99,56.03,280000.0,42.3035,42.3035,42.2281,42.2582,280000.0
2007-03-20 09:30:00,56.04,56.23,55.92,56.19,129800.0,42.2658,42.4091,42.1753,42.3789,129800.0
2007-03-20 09:40:00,56.19,56.39,56.15,56.27,136600.0,42.3789,42.5298,42.3487,42.4392,136600.0
2007-03-20 09:50:00,56.27,56.27,56.14,56.15,64900.0,42.4392,42.4392,42.3412,42.3487,64900.0
2007-03-20 10:00:00,56.13,56.16,56.03,56.09,95400.0,42.3337,42.3563,42.2582,42.3035,95400.0
2007-03-20 10:10:00,56.1,56.11,55.99,56.07,119100.0,42.311,42.3186,42.2281,42.2884,119100.0
2007-03-20 10:20:00,56.07,56.16,56.05,56.12,99100.0,42.2884,42.3563,42.2733,42.3261,99100.0
2007-03-20 10:30:00,56.12,56.16,56.06,56.06,50600.0,42.3261,42.3563,42.2809,42.2809,50600.0
2007-03-20 10:40:00,56.05,56.24,56.05,56.21,100300.0,42.2733,42.4166,42.2733,42.394,100300.0
2007-03-20 10:50:00,56.21,56.26,56.09,56.18,72400.0,42.394,42.4317,42.3035,42.3714,72400.0
2007-03-20 11:00:00,56.17,56.19,56.12,56.13,106300.0,42.3638,42.3789,42.3261,42.3337,106300.0
2007-03-20 11:10:00,56.14,56.23,56.12,56.17,88200.0,42.3412,42.4091,42.3261,42.3638,88200.0
2007-03-20 11:20:00,56.17,56.17,56.08,56.08,49200.0,42.3638,42.3638,42.2959,42.2959,49200.0
2007-03-20 11:30:00,56.08,56.08,56.02,56.04,66400.0,42.2959,42.2959,42.2507,42.2658,66400.0
2007-03-20 11:40:00,56.04,56.07,56.03,56.04,85100.0,42.2658,42.2884,42.2582,42.2658,85100.0
2007-03-20 11:50:00,56.05,56.18,56.03,56.09,52800.0,42.2733,42.3714,42.2582,42.3035,52800.0
2007-03-20 12:00:00,56.08,56.2,56.08,56.17,97400.0,42.2959,42.3865,42.2959,42.3638,97400.0
2007-03-20 12:10:00,56.18,56.2,56.17,56.18,26300.0,42.3714,42.3865,42.3638,42.3714,26300.0
2007-03-20 12:20:00,56.19,56.33,56.18,56.32,143000.0,42.3789,42.4845,42.3714,42.477,143000.0
2007-03-20 12:30:00,56.33,56.41,56.26,56.27,89700.0,42.4845,42.5448,42.4317,42.4392,89700.0
2007-03-20 12:40:00,56.26,56.28,56.19,56.2,56100.0,42.4317,42.4468,42.3789,42.3865,56100.0
2007-03-20 12:50:00,56.19,56.19,56.13,56.14,149900.0,42.3789,42.3789,42.3337,42.3412,149900.0
2007-03-20 13:00:00,56.13,56.2,56.12,56.15,137500.0,42.3337,42.3865,42.3261,42.3487,137500.0
2007-03-20 13:10:00,56.14,56.15,56.1,56.11,58100.0,42.3412,42.3487,42.311,42.3186,58100.0
2007-03-20 13:20:00,56.11,56.17,56.11,56.11,55900.0,42.3186,42.3638,42.3186,42.3186,55900.0
2007-03-20 13:30:00,56.12,56.15,56.04,56.05,67900.0,42.3261,42.3487,42.2658,42.2733,67900.0
2007-03-20 13:40:00,56.06,56.06,56.03,56.04,68100.0,42.2809,42.2809,42.2582,42.2658,68100.0
2007-03-20 13:50:00,56.04,56.06,55.98,56.06,49800.0,42.2658,42.2809,42.2205,42.2809,49800.0
2007-03-20 14:00:00,56.04,56.06,56.03,56.05,56400.0,42.2658,42.2809,42.2582,42.2733,56400.0
2007-03-20 14:10:00,56.05,56.08,56.04,56.08,42500.0,42.2733,42.2959,42.2658,42.2959,42500.0
2007-03-20 14:20:00,56.08,56.18,56.08,56.12,68400.0,42.2959,42.3714,42.2959,42.3261,68400.0
2007-03-20 14:30:00,56.12,56.13,56.03,56.08,78100.0,42.3261,42.3337,42.2582,42.2959,78100.0
2007-03-20 14:40:00,56.08,56.15,56.04,56.14,51300.0,42.2959,42.3487,42.2658,42.3412,51300.0
2007-03-20 14:50:00,56.15,56.15,56.09,56.11,39700.0,42.3487,42.3487,42.3035,42.3186,39700.0
2007-03-20 15:00:00,56.11,56.16,56.11,56.16,91500.0,42.3186,42.3563,42.3186,42.3563,91500.0
2007-03-20 15:10:00,56.15,56.24,56.13,56.15,81700.0,42.3487,42.4166,42.3337,42.3487,81700.0
2007-03-20 15:20:00,56.16,56.23,56.15,56.17,68700.0,42.3563,42.4091,42.3487,42.3638,68700.0
2007-03-20 15:30:00,56.18,56.28,56.18,56.23,141400.0,42.3714,42.4468,42.3714,42.4091,141400.0
2007-03-20 15:40:00,56.23,56.3,56.2,56.29,138500.0,42.4091,42.4619,42.3865,42.4543,138500.0
2007-03-20 15:50:00,56.29,56.3,56.23,56.3,270000.0,42.4543,42.4619,42.4091,42.4619,270000.0
2007-03-21 09:30:00,56.27,56.32,56.11,56.15,120100.0,42.4392,42.477,42.3186,42.3487,120100.0
2007-03-21 09:40:00,56.15,56.15,56.0,56.08,150100.0,42.3487,42.3487,42.2356,42.2959,150100.0
2007-03-21 09:50:00,56.09,56.12,55.96,55.99,146900.0,42.3035,42.3261,42.2054,42.2281,146900.0
2007-03-21 10:00:00,55.99,56.0,55.97,55.98,68700.0,42.2281,42.2356,42.213,42.2205,68700.0
2007-03-21 10:10:00,55.98,56.04,55.92,55.93,125900.0,42.2205,42.2658,42.1753,42.1828,125900.0
2007-03-21 10:20:00,55.92,55.93,55.82,55.89,130100.0,42.1753,42.1828,42.0999,42.1526,130100.0
2007-03-21 10:30:00,55.89,55.96,55.75,55.8,171900.0,42.1526,42.2054,42.0471,42.0848,171900.0
2007-03-21 10:40:00,55.8,55.8,55.75,55.77,84600.0,42.0848,42.0848,42.0471,42.0621,84600.0
2007-03-21 10:50:00,55.76,55.91,55.72,55.91,92500.0,42.0546,42.1677,42.0244,42.1677,92500.0
2007-03-21 11:00:00,55.9,55.94,55.8,55.81,61500.0,42.1602,42.1904,42.0848,42.0923,61500.0
2007-03-21 11:10:00,55.8,55.86,55.75,55.82,152100.0,42.0848,42.13,42.0471,42.0999,152100.0
2007-03-21 11:20:00,55.81,55.82,55.72,55.73,101000.0,42.0923,42.0999,42.0244,42.032,101000.0
2007-03-21 11:30:00,55.73,55.82,55.7,55.81,164600.0,42.032,42.0999,42.0093,42.0923,164600.0
2007-03-21 11:40:00,55.81,55.82,55.73,55.74,123800.0,42.0923,42.0999,42.032,42.0395,123800.0
2007-03-21 11:50:00,55.73,55.74,55.66,55.73,70300.0,42.032,42.0395,41.9792,42.032,70300.0
2007-03-21 12:00:00,55.72,55.81,55.72,55.81,37100.0,42.0244,42.0923,42.0244,42.0923,37100.0
2007-03-21 12:10:00,55.81,55.82,55.77,55.78,29700.0,42.0923,42.0999,42.0621,42.0697,29700.0
2007-03-21 12:20:00,55.77,55.82,55.77,55.81,30400.0,42.0621,42.0999,42.0621,42.0923,30400.0
2007-03-21 12:30:00,55.8,55.86,55.76,55.86,40800.0,42.0848,42.13,42.0546,42.13,40800.0
2007-03-21 12:40:00,55.86,55.93,55.83,55.93,70700.0,42.13,42.1828,42.1074,42.1828,70700.0
2007-03-21 12:50:00,55.93,55.97,55.89,55.96,54700.0,42.1828,42.213,42.1526,42.2054,54700.0
2007-03-21 13:00:00,55.97,55.97,55.89,55.91,49000.0,42.213,42.213,42.1526,42.1677,49000.0
2007-03-21 13:10:00,55.91,55.96,55.89,55.89,88900.0,42.1677,42.2054,42.1526,42.1526,88900.0
2007-03-21 13:20:00,55.88,55.9,55.81,55.84,55800.0,42.1451,42.1602,42.0923,42.1149,55800.0
2007-03-21 13:30:00,55.85,55.9,55.81,55.87,72000.0,42.1225,42.1602,42.0923,42.1376,72000.0
2007-03-21 13:40:00,55.88,55.91,55.82,55.85,127700.0,42.1451,42.1677,42.0999,42.1225,127700.0
2007-03-21 13:50:00,55.84,55.9,55.82,55.87,110300.0,42.1149,42.1602,42.0999,42.1376,110300.0
2007-03-21 14:00:00,55.88,56.07,55.87,56.04,137700.0,42.1451,42.2884,42.1376,42.2658,137700.0
2007-03-21 14:10:00,56.05,56.5,56.02,56.38,371700.0,42.2733,42.6127,42.2507,42.5222,371700.0
2007-03-21 14:20:00,56.38,57.02,56.37,56.99,548600.0,42.5222,43.0049,42.5147,42.9823,548600.0
2007-03-21 14:30:00,57.01,57.08,56.89,56.97,209300.0,42.9974,43.0502,42.9069,42.9672,209300.0
2007-03-21 14:40:00,56.97,57.33,56.93,57.22,356900.0,42.9672,43.2387,42.937,43.1557,356900.0
2007-03-21 14:50:00,57.23,57.56,57.14,57.49,273700.0,43.1633,43.4122,43.0954,43.3594,273700.0
2007-03-21 15:00:00,57.49,57.75,57.46,57.59,440400.0,43.3594,43.5555,43.3368,43.4348,440400.0
2007-03-21 15:10:00,57.6,57.6,57.17,57.17,325800.0,43.4423,43.4423,43.118,43.118,325800.0
2007-03-21 15:20:00,57.17,57.27,57.13,57.23,284600.0,43.118,43.1935,43.0879,43.1633,284600.0
2007-03-21 15:30:00,57.25,57.41,57.19,57.34,331300.0,43.1784,43.299,43.1331,43.2462,331300.0
2007-03-21 15:40:00,57.34,57.64,57.34,57.63,460400.0,43.2462,43.4725,43.2462,43.465,460400.0
2007-03-21 15:50:00,57.64,57.65,57.42,57.47,457900.0,43.4725,43.4801,43.3066,43.3443,457900.0
2007-03-22 09:30:00,57.4,57.48,57.25,57.35,189400.0,43.2915,43.3518,43.1784,43.2538,189400.0
2007-03-22 09:40:00,57.36,57.5,57.35,57.36,259800.0,43.2613,43.3669,43.2538,43.2613,259800.0
2007-03-22 09:50:00,57.37,57.45,57.27,57.29,162600.0,43.2689,43.3292,43.1935,43.2085,162600.0
2007-03-22 10:00:00,57.28,57.37,57.18,57.36,185400.0,43.201,43.2689,43.1256,43.2613,185400.0
2007-03-22 10:10:00,57.34,57.38,57.25,57.27,100500.0,43.2462,43.2764,43.1784,43.1935,100500.0
2007-03-22 10:20:00,57.26,57.27,57.08,57.26,161800.0,43.1859,43.1935,43.0502,43.1859,161800.0
2007-03-22 10:30:00,57.26,57.28,57.15,57.15,180300.0,43.1859,43.201,43.1029,43.1029,180300.0
2007-03-22 10:40:00,57.15,57.36,57.09,57.21,180700.0,43.1029,43.2613,43.0577,43.1482,180700.0
2007-03-22 10:50:00,57.21,57.23,56.96,57.08,209300.0,43.1482,43.1633,42.9597,43.0502,209300.0
2007-03-22 11:00:00,57.08,57.08,56.84,57.02,265600.0,43.0502,43.0502,42.8691,43.0049,265600.0
2007-03-22 11:10:00,57.02,57.05,56.94,57.02,94100.0,43.0049,43.0275,42.9446,43.0049,94100.0
2007-03-22 11:20:00,57.03,57.2,57.03,57.15,110900.0,43.0124,43.1407,43.0124,43.1029,110900.0
2007-03-22 11:30:00,57.15,57.19,57.1,57.19,67200.0,43.1029,43.1331,43.0652,43.1331,67200.0
2007-03-22 11:40:00,57.18,57.2,57.03,57.03,74200.0,43.1256,43.1407,43.0124,43.0124,74200.0
2007-03-22 11:50:00,57.04,57.15,57.0,57.14,134900.0,43.02,43.1029,42.9898,43.0954,134900.0
2007-03-22 12:00:00,57.14,57.23,57.1,57.23,125100.0,43.0954,43.1633,43.0652,43.1633,125100.0
2007-03-22 12:10:00,57.22,57.33,57.19,57.29,126300.0,43.1557,43.2387,43.1331,43.2085,126300.0
2007-03-22 12:20:00,57.31,57.39,57.26,57.36,115000.0,43.2236,43.284,43.1859,43.2613,115000.0
2007-03-22 12:30:00,57.36,57.5,57.36,57.4,135200.0,43.2613,43.3669,43.2613,43.2915,135200.0
2007-03-22 12:40:00,57.4,57.42,57.33,57.35,196700.0,43.2915,43.3066,43.2387,43.2538,196700.0
2007-03-22 12:50:00,57.34,57.36,57.21,57.23,104000.0,43.2462,43.2613,43.1482,43.1633,104000.0
2007-03-22 13:00:00,57.22,57.36,57.22,57.32,96500.0,43.1557,43.2613,43.1557,43.2312,96500.0
2007-03-22 13:10:00,57.32,57.39,57.32,57.39,32800.0,43.2312,43.284,43.2312,43.284,32800.0
2007-03-22 13:20:00,57.39,57.4,57.31,57.33,57300.0,43.284,43.2915,43.2236,43.2387,57300.0
2007-03-22 13:30:00,57.33,57.34,57.22,57.28,88400.0,43.2387,43.2462,43.1557,43.201,88400.0
2007-03-22 13:40:00,57.28,57.38,57.26,57.3,110200.0,43.201,43.2764,43.1859,43.2161,110200.0
2007-03-22 13:50:00,57.31,57.36,57.29,57.36,52700.0,43.2236,43.2613,43.2085,43.2613,52700.0
2007-03-22 14:00:00,57.37,57.51,57.37,57.5,110100.0,43.2689,43.3745,43.2689,43.3669,110100.0
2007-03-22 14:10:00,57.49,57.54,57.44,57.47,72400.0,43.3594,43.3971,43.3217,43.3443,72400.0
2007-03-22 14:20:00,57.46,57.55,57.45,57.5,149100.0,43.3368,43.4046,43.3292,43.3669,149100.0
2007-03-22 14:30:00,57.5,57.55,57.48,57.54,68800.0,43.3669,43.4046,43.3518,43.3971,68800.0
2007-03-22 14:40:00,57.54,57.57,57.48,57.56,37900.0,43.3971,43.4197,43.3518,43.4122,37900.0
2007-03-22 14:50:00,57.55,57.58,57.48,57.52,86700.0,43.4046,43.4273,43.3518,43.382,86700.0
2007-03-22 15:00:00,57.51,57.58,57.5,57.51,109000.0,43.3745,43.4273,43.3669,43.3745,109000.0
2007-03-22 15:10:00,57.51,57.55,57.5,57.51,176000.0,43.3745,43.4046,43.3669,43.3745,176000.0
2007-03-22 15:20:00,57.5,57.52,57.41,57.51,153800.0,43.3669,43.382,43.299,43.3745,153800.0
2007-03-22 15:30:00,57.5,57.6,57.47,57.47,213000.0,43.3669,43.4423,43.3443,43.3443,213000.0
2007-03-22 15:40:00,57.48,57.52,57.4,57.4,153500.0,43.3518,43.382,43.2915,43.2915,153500.0
2007-03-22 15:50:00,57.4,57.48,57.4,57.43,216900.0,43.2915,43.3518,43.2915,43.3141,216900.0
2007-03-23 09:30:00,57.58,57.68,57.3,57.53,161600.0,43.4273,43.5027,43.2161,43.3895,161600.0
2007-03-23 09:40:00,57.56,57.56,57.44,57.53,92600.0,43.4122,43.4122,43.3217,43.3895,92600.0
2007-03-23 09:50:00,57.53,57.58,57.48,57.5,90100.0,43.3895,43.4273,43.3518,43.3669,90100.0
2007-03-23 10:00:00,57.51,57.91,57.51,57.75,246600.0,43.3745,43.6761,43.3745,43.5555,246600.0
2007-03-23 10:10:00,57.75,57.79,57.6,57.62,97900.0,43.5555,43.5856,43.4423,43.4574,97900.0
2007-03-23 10:20:00,57.62,57.66,57.44,57.53,100900.0,43.4574,43.4876,43.3217,43.3895,100900.0
2007-03-23 10:30:00,57.52,57.67,57.49,57.65,94900.0,43.382,43.4951,43.3594,43.4801,94900.0
2007-03-23 10:40:00,57.64,57.69,57.55,57.68,124800.0,43.4725,43.5102,43.4046,43.5027,124800.0
2007-03-23 10:50:00,57.68,57.8,57.68,57.73,92700.0,43.5027,43.5932,43.5027,43.5404,92700.0
2007-03-23 11:00:00,57.72,57.75,57.59,57.65,63100.0,43.5328,43.5555,43.4348,43.4801,63100.0
2007-03-23 11:10:00,57.66,57.83,57.59,57.8,91000.0,43.4876,43.6158,43.4348,43.5932,91000.0
2007-03-23 11:20:00,57.8,57.83,57.73,57.74,80400.0,43.5932,43.6158,43.5404,43.5479,80400.0
2007-03-23 11:30:00,57.73,57.8,57.69,57.75,42200.0,43.5404,43.5932,43.5102,43.5555,42200.0
2007-03-23 11:40:00,57.75,57.77,57.68,57.77,67100.0,43.5555,43.5706,43.5027,43.5706,67100.0
2007-03-23 11:50:00,57.77,57.81,57.72,57.76,54100.0,43.5706,43.6007,43.5328,43.563,54100.0
2007-03-23 12:00:00,57.76,57.82,57.7,57.71,51500.0,43.563,43.6083,43.5178,43.5253,51500.0
2007-03-23 12:10:00,57.7,57.75,57.68,57.73,71700.0,43.5178,43.5555,43.5027,43.5404,71700.0
2007-03-23 12:20:00,57.73,57.75,57.71,57.74,32400.0,43.5404,43.5555,43.5253,43.5479,32400.0
2007-03-23 12:30:00,57.74,57.74,57.6,57.6,69000.0,43.5479,43.5479,43.4423,43.4423,69000.0
2007-03-23 12:40:00,57.6,57.64,57.59,57.61,22000.0,43.4423,43.4725,43.4348,43.4499,22000.0
2007-03-23 12:50:00,57.6,57.63,57.57,57.6,65300.0,43.4423,43.465,43.4197,43.4423,65300.0
2007-03-23 13:00:00,57.6,57.68,57.59,57.6,50200.0,43.4423,43.5027,43.4348,43.4423,50200.0
2007-03-23 13:10:00,57.6,57.6,57.45,57.53,44400.0,43.4423,43.4423,43.3292,43.3895,44400.0
2007-03-23 13:20:00,57.54,57.55,57.44,57.49,29700.0,43.3971,43.4046,43.3217,43.3594,29700.0
2007-03-23 13:30:00,57.49,57.55,57.45,57.48,34300.0,43.3594,43.4046,43.3292,43.3518,34300.0
2007-03-23 13:40:00,57.49,57.51,57.47,57.49,20600.0,43.3594,43.3745,43.3443,43.3594,20600.0
2007-03-23 13:50:00,57.49,57.5,57.43,57.46,22400.0,43.3594,43.3669,43.3141,43.3368,22400.0
2007-03-23 14:00:00,57.47,57.49,57.44,57.44,26200.0,43.3443,43.3594,43.3217,43.3217,26200.0
2007-03-23 14:10:00,57.44,57.48,57.33,57.34,54400.0,43.3217,43.3518,43.2387,43.2462,54400.0
2007-03-23 14:20:00,57.34,57.37,57.29,57.34,78700.0,43.2462,43.2689,43.2085,43.2462,78700.0
2007-03-23 14:30:00,57.34,57.42,57.27,57.29,103600.0,43.2462,43.3066,43.1935,43.2085,103600.0
2007-03-23 14:40:00,57.29,57.37,57.28,57.33,47700.0,43.2085,43.2689,43.201,43.2387,47700.0
2007-03-23 14:50:00,57.34,57.44,57.31,57.43,42800.0,43.2462,43.3217,43.2236,43.3141,42800.0
2007-03-23 15:00:00,57.42,57.45,57.27,57.34,122000.0,43.3066,43.3292,43.1935,43.2462,122000.0
2007-03-23 15:10:00,57.34,57.5,57.34,57.44,62200.0,43.2462,43.3669,43.2462,43.3217,62200.0
2007-03-23 15:20:00,57.45,57.51,57.44,57.5,54200.0,43.3292,43.3745,43.3217,43.3669,54200.0
2007-03-23 15:30:00,57.51,57.53,57.48,57.5,55800.0,43.3745,43.3895,43.3518,43.3669,55800.0
2007-03-23 15:40:00,57.49,57.5,57.42,57.45,72500.0,43.3594,43.3669,43.3066,43.3292,72500.0
2007-03-23 15:50:00,57.46,57.48,57.4,57.46,106000.0,43.3368,43.3518,43.2915,43.3368,106000.0
2007-03-26 09:30:00,57.4,57.57,57.1,57.38,126600.0,43.2915,43.4197,43.0652,43.2764,126600.0
2007-03-26 09:40:00,57.38,57.4,57.1,57.32,136100.0,43.2764,43.2915,43.0652,43.2312,136100.0
2007-03-26 09:50:00,57.32,57.35,57.22,57.3,69900.0,43.2312,43.2538,43.1557,43.2161,69900.0
2007-03-26 10:00:00,57.29,57.31,56.69,56.83,219900.0,43.2085,43.2236,42.756,42.8616,219900.0
2007-03-26 10:10:00,56.84,57.12,56.82,56.94,170000.0,42.8691,43.0803,42.8541,42.9446,170000.0
2007-03-26 10:20:00,56.94,56.96,56.69,56.75,192200.0,42.9446,42.9597,42.756,42.8013,192200.0
2007-03-26 10:30:00,56.74,56.88,56.69,56.75,118800.0,42.7937,42.8993,42.756,42.8013,118800.0
2007-03-26 10:40:00,56.75,56.88,56.73,56.87,109700.0,42.8013,42.8993,42.7862,42.8918,109700.0
2007-03-26 10:50:00,56.88,57.02,56.88,57.02,74000.0,42.8993,43.0049,42.8993,43.0049,74000.0
2007-03-26 11:00:00,57.02,57.02,56.78,56.87,113800.0,43.0049,43.0049,42.8239,42.8918,113800.0
2007-03-26 11:10:00,56.87,56.95,56.8,56.95,73000.0,42.8918,42.9521,42.839,42.9521,73000.0
2007-03-26 11:20:00,56.95,57.09,56.93,56.94,101100.0,42.9521,43.0577,42.937,42.9446,101100.0
2007-03-26 11:30:00,56.93,57.09,56.93,57.08,118600.0,42.937,43.0577,42.937,43.0502,118600.0
2007-03-26 11:40:00,57.08,57.09,56.91,56.92,56400.0,43.0502,43.0577,42.9219,42.9295,56400.0
2007-03-26 11:50:00,56.91,57.06,56.91,57.06,66700.0,42.9219,43.0351,42.9219,43.0351,66700.0
2007-03-26 12:00:00,57.06,57.12,57.03,57.07,68100.0,43.0351,43.0803,43.0124,43.0426,68100.0
2007-03-26 12:10:00,57.07,57.1,57.06,57.1,34000.0,43.0426,43.0652,43.0351,43.0652,34000.0
2007-03-26 12:20:00,57.1,57.18,57.1,57.15,92400.0,43.0652,43.1256,43.0652,43.1029,92400.0
2007-03-26 12:30:00,57.13,57.18,57.03,57.03,58600.0,43.0879,43.1256,43.0124,43.0124,58600.0
2007-03-26 12:40:00,57.04,57.12,56.97,57.08,65900.0,43.02,43.0803,42.9672,43.0502,65900.0
2007-03-26 12:50:00,57.09,57.09,56.99,57.06,36400.0,43.0577,43.0577,42.9823,43.0351,36400.0
2007-03-26 13:00:00,57.06,57.06,56.99,57.0,54300.0,43.0351,43.0351,42.9823,42.9898,54300.0
2007-03-26 13:10:00,57.01,57.04,56.99,57.02,45100.0,42.9974,43.02,42.9823,43.0049,45100.0
2007-03-26 13:20:00,57.03,57.06,56.98,57.01,37300.0,43.0124,43.0351,42.9747,42.9974,37300.0
2007-03-26 13:30:00,57.0,57.08,56.99,57.02,56500.0,42.9898,43.0502,42.9823,43.0049,56500.0
2007-03-26 13:40:00,57.02,57.07,56.94,56.95,64400.0,43.0049,43.0426,42.9446,42.9521,64400.0
2007-03-26 13:50:00,56.95,57.05,56.92,57.04,41200.0,42.9521,43.0275,42.9295,43.02,41200.0
2007-03-26 14:00:00,57.04,57.1,56.97,56.98,120200.0,43.02,43.0652,42.9672,42.9747,120200.0
2007-03-26 14:10:00,56.98,57.02,56.93,57.01,86400.0,42.9747,43.0049,42.937,42.9974,86400.0
2007-03-26 14:20:00,57.0,57.0,56.9,56.97,40600.0,42.9898,42.9898,42.9144,42.9672,40600.0
2007-03-26 14:30:00,56.98,57.01,56.9,56.92,46700.0,42.9747,42.9974,42.9144,42.9295,46700.0
2007-03-26 14:40:00,56.91,56.97,56.91,56.94,35200.0,42.9219,42.9672,42.9219,42.9446,35200.0
2007-03-26 14:50:00,56.93,56.96,56.9,56.94,46200.0,42.937,42.9597,42.9144,42.9446,46200.0
2007-03-26 15:00:00,56.94,57.0,56.9,56.91,67500.0,42.9446,42.9898,42.9144,42.9219,67500.0
2007-03-26 15:10:00,56.9,56.95,56.86,56.94,57700.0,42.9144,42.9521,42.8842,42.9446,57700.0
2007-03-26 15:20:00,56.93,57.12,56.92,57.06,63400.0,42.937,43.0803,42.9295,43.0351,63400.0
2007-03-26 15:30:00,57.07,57.23,57.01,57.01,148200.0,43.0426,43.1633,42.9974,42.9974,148200.0
2007-03-26 15:40:00,57.01,57.18,57.0,57.16,199300.0,42.9974,43.1256,42.9898,43.1105,199300.0
2007-03-26 15:50:00,57.17,57.2,57.14,57.15,192800.0,43.118,43.1407,43.0954,43.1029,192800.0
2007-03-27 09:30:00,56.95,57.05,56.85,56.89,164800.0,42.9521,43.0275,42.8767,42.9069,164800.0
2007-03-27 09:40:00,56.89,56.97,56.78,56.92,146200.0,42.9069,42.9672,42.8239,42.9295,146200.0
2007-03-27 09:50:00,56.92,56.93,56.75,56.76,110300.0,42.9295,42.937,42.8013,42.8088,110300.0
2007-03-27 10:00:00,56.78,56.91,56.66,56.67,153200.0,42.8239,42.9219,42.7334,42.7409,153200.0
2007-03-27 10:10:00,56.7,56.92,56.65,56.88,85600.0,42.7636,42.9295,42.7258,42.8993,85600.0
2007-03-27 10:20:00,56.88,56.99,56.77,56.85,128400.0,42.8993,42.9823,42.8164,42.8767,128400.0
2007-03-27 10:30:00,56.85,56.88,56.68,56.85,95200.0,42.8767,42.8993,42.7485,42.8767,95200.0
2007-03-27 10:40:00,56.86,56.86,56.67,56.75,123900.0,42.8842,42.8842,42.7409,42.8013,123900.0
2007-03-27 10:50:00,56.75,56.83,56.72,56.83,69200.0,42.8013,42.8616,42.7786,42.8616,69200.0
2007-03-27 11:00:00,56.82,56.84,56.73,56.74,91600.0,42.8541,42.8691,42.7862,42.7937,91600.0
2007-03-27 11:10:00,56.74,56.74,56.68,56.69,57900.0,42.7937,42.7937,42.7485,42.756,57900.0
2007-03-27 11:20:00,56.69,56.7,56.51,56.54,119600.0,42.756,42.7636,42.6203,42.6429,119600.0
2007-03-27 11:30:00,56.52,56.63,56.47,56.62,93900.0,42.6278,42.7108,42.5901,42.7032,93900.0
2007-03-27 11:40:00,56.63,56.65,56.58,56.64,77000.0,42.7108,42.7258,42.6731,42.7183,77000.0
2007-03-27 11:50:00,56.63,56.65,56.51,56.55,89600.0,42.7108,42.7258,42.6203,42.6504,89600.0
2007-03-27 12:00:00,56.54,56.65,56.44,56.62,306900.0,42.6429,42.7258,42.5675,42.7032,306900.0
2007-03-27 12:10:00,56.62,56.63,56.47,56.54,102300.0,42.7032,42.7108,42.5901,42.6429,102300.0
2007-03-27 12:20:00,56.54,56.61,56.5,56.58,143800.0,42.6429,42.6957,42.6127,42.6731,143800.0
2007-03-27 12:30:00,56.57,56.65,56.53,56.59,176800.0,42.6655,42.7258,42.6353,42.6806,176800.0
2007-03-27 12:40:00,56.59,56.62,56.46,56.5,149600.0,42.6806,42.7032,42.5825,42.6127,149600.0
2007-03-27 12:50:00,56.5,56.52,56.46,56.5,101500.0,42.6127,42.6278,42.5825,42.6127,101500.0
2007-03-27 13:00:00,56.51,56.53,56.44,56.52,129800.0,42.6203,42.6353,42.5675,42.6278,129800.0
2007-03-27 13:10:00,56.51,56.53,56.4,56.43,138900.0,42.6203,42.6353,42.5373,42.5599,138900.0
2007-03-27 13:20:00,56.43,56.49,56.42,56.48,45600.0,42.5599,42.6052,42.5524,42.5976,45600.0
2007-03-27 13:30:00,56.48,56.57,56.41,56.56,113000.0,42.5976,42.6655,42.5448,42.658,113000.0
2007-03-27 13:40:00,56.57,56.65,56.54,56.54,181700.0,42.6655,42.7258,42.6429,42.6429,181700.0
2007-03-27 13:50:00,56.54,56.63,56.53,56.55,59600.0,42.6429,42.7108,42.6353,42.6504,59600.0
2007-03-27 14:00:00,56.55,56.58,56.47,56.47,67100.0,42.6504,42.6731,42.5901,42.5901,67100.0
2007-03-27 14:10:00,56.46,56.55,56.44,56.48,105300.0,42.5825,42.6504,42.5675,42.5976,105300.0
2007-03-27 14:20:00,56.49,56.5,56.41,56.42,79800.0,42.6052,42.6127,42.5448,42.5524,79800.0
2007-03-27 14:30:00,56.41,56.54,56.4,56.46,80400.0,42.5448,42.6429,42.5373,42.5825,80400.0
2007-03-27 14:40:00,56.47,56.47,56.41,56.44,70000.0,42.5901,42.5901,42.5448,42.5675,70000.0
2007-03-27 14:50:00,56.44,56.57,56.43,56.57,129400.0,42.5675,42.6655,42.5599,42.6655,129400.0
2007-03-27 15:00:00,56.58,56.62,56.46,56.61,111600.0,42.6731,42.7032,42.5825,42.6957,111600.0
2007-03-27 15:10:00,56.61,56.68,56.6,56.66,56100.0,42.6957,42.7485,42.6881,42.7334,56100.0
2007-03-27 15:20:00,56.65,56.66,56.57,56.6,124500.0,42.7258,42.7334,42.6655,42.6881,124500.0
2007-03-27 15:30:00,56.61,56.8,56.53,56.8,311900.0,42.6957,42.839,42.6353,42.839,311900.0
2007-03-27 15:40:00,56.8,56.8,56.38,56.42,506000.0,42.839,42.839,42.5222,42.5524,506000.0
2007-03-27 15:50:00,56.42,56.6,56.41,56.43,356200.0,42.5524,42.6881,42.5448,42.5599,356200.0
2007-03-28 09:30:00,56.3,56.36,56.1,56.13,315600.0,42.4619,42.5071,42.311,42.3337,315600.0
2007-03-28 09:40:00,56.12,56.2,56.0,56.13,155000.0,42.3261,42.3865,42.2356,42.3337,155000.0
2007-03-28 09:50:00,56.13,56.22,56.06,56.09,183500.0,42.3337,42.4015,42.2809,42.3035,183500.0
2007-03-28 10:00:00,56.1,56.19,56.0,56.02,128200.0,42.311,42.3789,42.2356,42.2507,128200.0
2007-03-28 10:10:00,56.03,56.07,55.91,56.0,140800.0,42.2582,42.2884,42.1677,42.2356,140800.0
2007-03-28 10:20:00,56.01,56.13,55.98,56.04,76800.0,42.2432,42.3337,42.2205,42.2658,76800.0
2007-03-28 10:30:00,56.04,56.05,55.81,55.89,330700.0,42.2658,42.2733,42.0923,42.1526,330700.0
2007-03-28 10:40:00,55.88,56.85,55.61,55.71,185300.0,42.1451,42.8767,41.9415,42.0169,185300.0
2007-03-28 10:50:00,55.71,55.89,55.7,55.87,142200.0,42.0169,42.1526,42.0093,42.1376,142200.0
2007-03-28 11:00:00,55.86,55.98,55.74,55.88,141400.0,42.13,42.2205,42.0395,42.1451,141400.0
2007-03-28 11:10:00,55.9,55.96,55.82,55.88,99700.0,42.1602,42.2054,42.0999,42.1451,99700.0
2007-03-28 11:20:00,55.88,55.92,55.66,55.79,128700.0,42.1451,42.1753,41.9792,42.0772,128700.0
2007-03-28 11:30:00,55.78,55.91,55.74,55.91,121500.0,42.0697,42.1677,42.0395,42.1677,121500.0
2007-03-28 11:40:00,55.89,55.9,55.83,55.89,51100.0,42.1526,42.1602,42.1074,42.1526,51100.0
2007-03-28 11:50:00,55.89,55.93,55.86,55.88,66700.0,42.1526,42.1828,42.13,42.1451,66700.0
2007-03-28 12:00:00,55.89,56.04,55.83,55.98,141200.0,42.1526,42.2658,42.1074,42.2205,141200.0
2007-03-28 12:10:00,55.99,56.1,55.87,56.1,102000.0,42.2281,42.311,42.1376,42.311,102000.0
2007-03-28 12:20:00,56.1,56.15,55.98,55.98,134800.0,42.311,42.3487,42.2205,42.2205,134800.0
2007-03-28 12:30:00,55.99,56.07,55.97,56.02,53400.0,42.2281,42.2884,42.213,42.2507,53400.0
2007-03-28 12:40:00,56.03,56.13,55.97,55.97,79900.0,42.2582,42.3337,42.213,42.213,79900.0
2007-03-28 12:50:00,55.96,56.02,55.92,56.01,41300.0,42.2054,42.2507,42.1753,42.2432,41300.0
2007-03-28 13:00:00,56.0,56.0,55.85,55.86,60200.0,42.2356,42.2356,42.1225,42.13,60200.0
2007-03-28 13:10:00,55.86,55.88,55.82,55.88,56200.0,42.13,42.1451,42.0999,42.1451,56200.0
2007-03-28 13:20:00,55.89,56.0,55.88,55.99,75600.0,42.1526,42.2356,42.1451,42.2281,75600.0
2007-03-28 13:30:00,55.99,56.12,55.94,56.1,75900.0,42.2281,42.3261,42.1904,42.311,75900.0
2007-03-28 13:40:00,56.11,56.16,56.06,56.1,575100.0,42.3186,42.3563,42.2809,42.311,575100.0
2007-03-28 13:50:00,56.1,56.1,55.98,56.02,92100.0,42.311,42.311,42.2205,42.2507,92100.0
2007-03-28 14:00:00,56.04,56.08,55.93,55.94,86700.0,42.2658,42.2959,42.1828,42.1904,86700.0
2007-03-28 14:10:00,55.95,56.01,55.9,56.0,123600.0,42.1979,42.2432,42.1602,42.2356,123600.0
2007-03-28 14:20:00,56.0,56.05,55.98,56.02,122300.0,42.2356,42.2733,42.2205,42.2507,122300.0
2007-03-28 14:30:00,56.01,56.05,55.94,55.99,65500.0,42.2432,42.2733,42.1904,42.2281,65500.0
2007-03-28 14:40:00,55.98,56.01,55.9,55.92,94400.0,42.2205,42.2432,42.1602,42.1753,94400.0
2007-03-28 14:50:00,55.92,55.93,55.84,55.92,61900.0,42.1753,42.1828,42.1149,42.1753,61900.0
2007-03-28 15:00:00,55.92,55.96,55.88,55.92,108900.0,42.1753,42.2054,42.1451,42.1753,108900.0
2007-03-28 15:10:00,55.92,55.96,55.83,55.83,298600.0,42.1753,42.2054,42.1074,42.1074,298600.0
2007-03-28 15:20:00,55.84,56.03,55.8,55.99,172300.0,42.1149,42.2582,42.0848,42.2281,172300.0
2007-03-28 15:30:00,55.99,56.0,55.85,55.88,197300.0,42.2281,42.2356,42.1225,42.1451,197300.0
2007-03-28 15:40:00,55.88,55.89,55.75,55.8,190500.0,42.1451,42.1526,42.0471,42.0848,190500.0
2007-03-28 15:50:00,55.8,55.88,55.76,55.79,211500.0,42.0848,42.1451,42.0546,42.0772,211500.0
2007-03-29 09:30:00,56.65,56.68,56.02,56.11,223200.0,42.7258,42.7485,42.2507,42.3186,223200.0
2007-03-29 09:40:00,56.13,56.23,56.04,56.18,162800.0,42.3337,42.4091,42.2658,42.3714,162800.0
2007-03-29 09:50:00,56.19,56.21,56.13,56.18,195400.0,42.3789,42.394,42.3337,42.3714,195400.0
2007-03-29 10:00:00,56.18,56.19,56.02,56.17,172500.0,42.3714,42.3789,42.2507,42.3638,172500.0
2007-03-29 10:10:00,56.17,56.26,56.08,56.2,155000.0,42.3638,42.4317,42.2959,42.3865,155000.0
2007-03-29 10:20:00,56.19,56.28,56.16,56.16,122300.0,42.3789,42.4468,42.3563,42.3563,122300.0
2007-03-29 10:30:00,56.17,56.21,55.99,56.11,122400.0,42.3638,42.394,42.2281,42.3186,122400.0
2007-03-29 10:40:00,56.12,56.16,55.89,55.9,161300.0,42.3261,42.3563,42.1526,42.1602,161300.0
2007-03-29 10:50:00,55.9,56.0,55.87,55.87,86100.0,42.1602,42.2356,42.1376,42.1376,86100.0
2007-03-29 11:00:00,55.87,56.09,55.87,56.06,85200.0,42.1376,42.3035,42.1376,42.2809,85200.0
2007-03-29 11:10:00,56.05,56.11,55.98,56.11,71600.0,42.2733,42.3186,42.2205,42.3186,71600.0
2007-03-29 11:20:00,56.11,56.25,56.1,56.25,104800.0,42.3186,42.4242,42.311,42.4242,104800.0
2007-03-29 11:30:00,56.24,56.24,56.1,56.12,72400.0,42.4166,42.4166,42.311,42.3261,72400.0
2007-03-29 11:40:00,56.15,56.23,56.08,56.15,77700.0,42.3487,42.4091,42.2959,42.3487,77700.0
2007-03-29 11:50:00,56.15,56.17,55.86,55.86,127000.0,42.3487,42.3638,42.13,42.13,127000.0
2007-03-29 12:00:00,55.88,56.1,55.88,56.07,110200.0,42.1451,42.311,42.1451,42.2884,110200.0
2007-03-29 12:10:00,56.07,56.18,56.04,56.18,67300.0,42.2884,42.3714,42.2658,42.3714,67300.0
2007-03-29 12:20:00,56.18,56.19,56.03,56.04,56600.0,42.3714,42.3789,42.2582,42.2658,56600.0
2007-03-29 12:30:00,56.04,56.05,55.96,56.02,54300.0,42.2658,42.2733,42.2054,42.2507,54300.0
2007-03-29 12:40:00,56.02,56.23,56.02,56.23,69400.0,42.2507,42.4091,42.2507,42.4091,69400.0
2007-03-29 12:50:00,56.23,56.25,56.14,56.14,77400.0,42.4091,42.4242,42.3412,42.3412,77400.0
2007-03-29 13:00:00,56.14,56.22,56.04,56.21,108100.0,42.3412,42.4015,42.2658,42.394,108100.0
2007-03-29 13:10:00,56.21,56.21,56.04,56.08,64600.0,42.394,42.394,42.2658,42.2959,64600.0
2007-03-29 13:20:00,56.06,56.06,55.93,56.02,62700.0,42.2809,42.2809,42.1828,42.2507,62700.0
2007-03-29 13:30:00,56.02,56.1,56.0,56.08,50800.0,42.2507,42.311,42.2356,42.2959,50800.0
2007-03-29 13:40:00,56.07,56.13,55.95,55.98,75200.0,42.2884,42.3337,42.1979,42.2205,75200.0
2007-03-29 13:50:00,55.99,56.06,55.94,55.98,55200.0,42.2281,42.2809,42.1904,42.2205,55200.0
2007-03-29 14:00:00,55.99,56.04,55.87,55.96,83600.0,42.2281,42.2658,42.1376,42.2054,83600.0
2007-03-29 14:10:00,55.98,55.99,55.84,55.9,109700.0,42.2205,42.2281,42.1149,42.1602,109700.0
2007-03-29 14:20:00,55.9,56.0,55.88,55.98,79100.0,42.1602,42.2356,42.1451,42.2205,79100.0
2007-03-29 14:30:00,55.98,56.04,55.89,56.04,89600.0,42.2205,42.2658,42.1526,42.2658,89600.0
2007-03-29 14:40:00,56.03,56.13,55.97,56.04,79300.0,42.2582,42.3337,42.213,42.2658,79300.0
2007-03-29 14:50:00,56.04,56.23,55.97,56.22,73400.0,42.2658,42.4091,42.213,42.4015,73400.0
2007-03-29 15:00:00,56.21,56.26,56.17,56.17,87300.0,42.394,42.4317,42.3638,42.3638,87300.0
2007-03-29 15:10:00,56.17,56.4,56.17,56.27,140000.0,42.3638,42.5373,42.3638,42.4392,140000.0
2007-03-29 15:20:00,56.28,56.34,55.97,56.3,96100.0,42.4468,42.492,42.213,42.4619,96100.0
2007-03-29 15:30:00,56.31,56.4,55.97,56.39,160100.0,42.4694,42.5373,42.213,42.5298,160100.0
2007-03-29 15:40:00,56.4,56.53,55.97,56.52,244600.0,42.5373,42.6353,42.213,42.6278,244600.0
2007-03-29 15:50:00,56.52,56.57,55.97,56.47,325500.0,42.6278,42.6655,42.213,42.5901,325500.0
2007-03-30 09:30:00,56.65,56.67,56.47,56.58,138000.0,42.7258,42.7409,42.5901,42.6731,138000.0
2007-03-30 09:40:00,56.58,56.94,56.49,56.82,215600.0,42.6731,42.9446,42.6052,42.8541,215600.0
2007-03-30 09:50:00,56.83,56.83,56.61,56.77,133700.0,42.8616,42.8616,42.6957,42.8164,133700.0
2007-03-30 10:00:00,56.78,56.9,56.69,56.71,156500.0,42.8239,42.9144,42.756,42.7711,156500.0
2007-03-30 10:10:00,56.73,56.79,56.65,56.69,103200.0,42.7862,42.8314,42.7258,42.756,103200.0
2007-03-30 10:20:00,56.69,56.74,56.6,56.69,119100.0,42.756,42.7937,42.6881,42.756,119100.0
2007-03-30 10:30:00,56.69,56.77,56.56,56.61,94800.0,42.756,42.8164,42.658,42.6957,94800.0
2007-03-30 10:40:00,56.61,56.66,56.55,56.66,90000.0,42.6957,42.7334,42.6504,42.7334,90000.0
2007-03-30 10:50:00,56.65,56.66,56.54,56.59,83800.0,42.7258,42.7334,42.6429,42.6806,83800.0
2007-03-30 11:00:00,56.59,56.63,56.55,56.57,38100.0,42.6806,42.7108,42.6504,42.6655,38100.0
2007-03-30 11:10:00,56.58,56.58,56.4,56.4,80100.0,42.6731,42.6731,42.5373,42.5373,80100.0
2007-03-30 11:20:00,56.4,56.6,56.1,56.12,135500.0,42.5373,42.6881,42.311,42.3261,135500.0
2007-03-30 11:30:00,56.13,56.29,56.12,56.29,72400.0,42.3337,42.4543,42.3261,42.4543,72400.0
2007-03-30 11:40:00,56.29,56.29,55.73,56.0,264100.0,42.4543,42.4543,42.032,42.2356,264100.0
2007-03-30 11:50:00,56.01,56.28,55.98,56.07,148000.0,42.2432,42.4468,42.2205,42.2884,148000.0
2007-03-30 12:00:00,56.06,56.2,55.91,56.13,137500.0,42.2809,42.3865,42.1677,42.3337,137500.0
2007-03-30 12:10:00,56.11,56.15,55.94,56.1,48600.0,42.3186,42.3487,42.1904,42.311,48600.0
2007-03-30 12:20:00,56.11,56.14,56.04,56.1,19000.0,42.3186,42.3412,42.2658,42.311,19000.0
2007-03-30 12:30:00,56.08,56.27,56.04,56.23,42700.0,42.2959,42.4392,42.2658,42.4091,42700.0
2007-03-30 12:40:00,56.22,56.25,56.11,56.18,51500.0,42.4015,42.4242,42.3186,42.3714,51500.0
2007-03-30 12:50:00,56.18,56.21,56.1,56.18,43800.0,42.3714,42.394,42.311,42.3714,43800.0
2007-03-30 13:00:00,56.18,56.29,56.15,56.22,48100.0,42.3714,42.4543,42.3487,42.4015,48100.0
2007-03-30 13:10:00,56.23,56.29,56.21,56.24,41200.0,42.4091,42.4543,42.394,42.4166,41200.0
2007-03-30 13:20:00,56.24,56.32,56.17,56.29,37800.0,42.4166,42.477,42.3638,42.4543,37800.0
2007-03-30 13:30:00,56.3,56.37,56.24,56.3,40000.0,42.4619,42.5147,42.4166,42.4619,40000.0
2007-03-30 13:40:00,56.32,56.32,56.09,56.11,66800.0,42.477,42.477,42.3035,42.3186,66800.0
2007-03-30 13:50:00,56.13,56.2,56.11,56.16,37000.0,42.3337,42.3865,42.3186,42.3563,37000.0
2007-03-30 14:00:00,56.16,56.2,56.15,56.2,28000.0,42.3563,42.3865,42.3487,42.3865,28000.0
2007-03-30 14:10:00,56.18,56.25,56.18,56.24,41800.0,42.3714,42.4242,42.3714,42.4166,41800.0
2007-03-30 14:20:00,56.24,56.31,56.21,56.29,32100.0,42.4166,42.4694,42.394,42.4543,32100.0
2007-03-30 14:30:00,56.29,56.37,56.21,56.34,109900.0,42.4543,42.5147,42.394,42.492,109900.0
2007-03-30 14:40:00,56.34,56.42,56.22,56.42,70900.0,42.492,42.5524,42.4015,42.5524,70900.0
2007-03-30 14:50:00,56.41,56.42,56.31,56.38,57300.0,42.5448,42.5524,42.4694,42.5222,57300.0
2007-03-30 15:00:00,56.38,56.4,56.36,56.36,36700.0,42.5222,42.5373,42.5071,42.5071,36700.0
2007-03-30 15:10:00,56.37,56.42,56.31,56.41,49800.0,42.5147,42.5524,42.4694,42.5448,49800.0
2007-03-30 15:20:00,56.42,56.43,56.35,56.35,72100.0,42.5524,42.5599,42.4996,42.4996,72100.0
2007-03-30 15:30:00,56.34,56.35,56.24,56.25,67200.0,42.492,42.4996,42.4166,42.4242,67200.0
2007-03-30 15:40:00,56.24,56.46,56.24,56.44,177000.0,42.4166,42.5825,42.4166,42.5675,177000.0
2007-03-30 15:50:00,56.43,56.45,56.35,56.4,437100.0,42.5599,42.575,42.4996,42.5373,437100.0
2007-04-02 09:30:00,56.4,56.69,56.12,56.17,178800.0,42.5373,42.756,42.3261,42.3638,178800.0
2007-04-02 09:40:00,56.11,56.14,55.98,56.0,175700.0,42.3186,42.3412,42.2205,42.2356,175700.0
2007-04-02 09:50:00,56.01,56.05,55.91,55.91,107600.0,42.2432,42.2733,42.1677,42.1677,107600.0
2007-04-02 10:00:00,55.92,55.93,55.51,55.52,296900.0,42.1753,42.1828,41.866,41.8736,296900.0
2007-04-02 10:10:00,55.52,55.62,55.34,55.61,314800.0,41.8736,41.949,41.7378,41.9415,314800.0
2007-04-02 10:20:00,55.62,55.67,55.51,55.66,147500.0,41.949,41.9867,41.866,41.9792,147500.0
2007-04-02 10:30:00,55.66,55.72,55.46,55.48,268500.0,41.9792,42.0244,41.8283,41.8434,268500.0
2007-04-02 10:40:00,55.48,55.49,55.35,55.44,263700.0,41.8434,41.851,41.7454,41.8133,263700.0
2007-04-02 10:50:00,55.45,55.56,55.38,55.53,284300.0,41.8208,41.9038,41.768,41.8811,284300.0
2007-04-02 11:00:00,55.53,55.62,55.42,55.53,450000.0,41.8811,41.949,41.7982,41.8811,450000.0
2007-04-02 11:10:00,55.52,55.54,55.47,55.51,179600.0,41.8736,41.8887,41.8359,41.866,179600.0
2007-04-02 11:20:00,55.5,55.56,55.49,55.52,200300.0,41.8585,41.9038,41.851,41.8736,200300.0
2007-04-02 11:30:00,55.51,55.6,55.51,55.57,113200.0,41.866,41.9339,41.866,41.9113,113200.0
2007-04-02 11:40:00,55.56,55.57,55.49,55.55,109600.0,41.9038,41.9113,41.851,41.8962,109600.0
2007-04-02 11:50:00,55.56,55.61,55.55,55.61,109800.0,41.9038,41.9415,41.8962,41.9415,109800.0
2007-04-02 12:00:00,55.61,55.68,55.6,55.6,110800.0,41.9415,41.9943,41.9339,41.9339,110800.0
2007-04-02 12:10:00,55.61,55.71,55.6,55.66,92000.0,41.9415,42.0169,41.9339,41.9792,92000.0
2007-04-02 12:20:00,55.65,55.68,55.63,55.65,67300.0,41.9716,41.9943,41.9566,41.9716,67300.0
2007-04-02 12:30:00,55.65,55.71,55.62,55.71,84300.0,41.9716,42.0169,41.949,42.0169,84300.0
2007-04-02 12:40:00,55.71,55.74,55.7,55.71,51300.0,42.0169,42.0395,42.0093,42.0169,51300.0
2007-04-02 12:50:00,55.7,55.73,55.6,55.73,145900.0,42.0093,42.032,41.9339,42.032,145900.0
2007-04-02 13:00:00,55.72,55.77,55.72,55.73,74600.0,42.0244,42.0621,42.0244,42.032,74600.0
2007-04-02 13:10:00,55.74,55.77,55.59,55.74,126200.0,42.0395,42.0621,41.9264,42.0395,126200.0
2007-04-02 13:20:00,55.74,55.8,55.74,55.74,70700.0,42.0395,42.0848,42.0395,42.0395,70700.0
2007-04-02 13:30:00,55.75,55.8,55.73,55.79,65900.0,42.0471,42.0848,42.032,42.0772,65900.0
2007-04-02 13:40:00,55.79,55.8,55.75,55.76,55500.0,42.0772,42.0848,42.0471,42.0546,55500.0
2007-04-02 13:50:00,55.77,55.78,55.75,55.76,79700.0,42.0621,42.0697,42.0471,42.0546,79700.0
2007-04-02 14:00:00,55.76,55.78,55.73,55.76,201300.0,42.0546,42.0697,42.032,42.0546,201300.0
2007-04-02 14:10:00,55.76,55.83,55.74,55.82,164800.0,42.0546,42.1074,42.0395,42.0999,164800.0
2007-04-02 14:20:00,55.81,55.94,55.8,55.89,91800.0,42.0923,42.1904,42.0848,42.1526,91800.0
2007-04-02 14:30:00,55.89,55.9,55.79,55.8,68000.0,42.1526,42.1602,42.0772,42.0848,68000.0
2007-04-02 14:40:00,55.8,55.86,55.76,55.77,93300.0,42.0848,42.13,42.0546,42.0621,93300.0
2007-04-02 14:50:00,55.77,55.79,55.76,55.77,52000.0,42.0621,42.0772,42.0546,42.0621,52000.0
2007-04-02 15:00:00,55.77,55.82,55.76,55.8,150900.0,42.0621,42.0999,42.0546,42.0848,150900.0
2007-04-02 15:10:00,55.8,55.89,55.8,55.84,150000.0,42.0848,42.1526,42.0848,42.1149,150000.0
2007-04-02 15:20:00,55.84,55.84,55.77,55.8,118700.0,42.1149,42.1149,42.0621,42.0848,118700.0
2007-04-02 15:30:00,55.79,55.8,55.76,55.79,142100.0,42.0772,42.0848,42.0546,42.0772,142100.0
2007-04-02 15:40:00,55.79,55.83,55.76,55.8,238700.0,42.0772,42.1074,42.0546,42.0848,238700.0
2007-04-02 15:50:00,55.8,55.87,55.78,55.84,270200.0,42.0848,42.1376,42.0697,42.1149,270200.0
2007-04-03 09:30:00,55.8,56.12,55.72,56.12,356600.0,42.1977,42.4397,42.1372,42.4397,356600.0
2007-04-03 09:40:00,56.14,56.23,56.03,56.08,281300.0,42.4548,42.5228,42.3716,42.4094,281300.0
2007-04-03 09:50:00,56.08,56.08,56.0,56.03,154500.0,42.4094,42.4094,42.3489,42.3716,154500.0
2007-04-03 10:00:00,56.03,56.32,56.03,56.25,530200.0,42.3716,42.5909,42.3716,42.538,530200.0
2007-04-03 10:10:00,56.26,56.31,56.16,56.24,283000.0,42.5455,42.5833,42.4699,42.5304,283000.0
2007-04-03 10:20:00,56.24,56.27,56.21,56.25,143100.0,42.5304,42.5531,42.5077,42.538,143100.0
2007-04-03 10:30:00,56.25,56.4,56.23,56.39,189100.0,42.538,42.6514,42.5228,42.6438,189100.0
2007-04-03 10:40:00,56.39,56.46,56.22,56.44,334700.0,42.6438,42.6968,42.5153,42.6816,334700.0
2007-04-03 10:50:00,56.45,56.46,56.31,56.41,123300.0,42.6892,42.6968,42.5833,42.659,123300.0
2007-04-03 11:00:00,56.4,56.41,56.3,56.36,101100.0,42.6514,42.659,42.5758,42.6211,101100.0
2007-04-03 11:10:00,56.36,56.39,56.2,56.2,112500.0,42.6211,42.6438,42.5002,42.5002,112500.0
2007-04-03 11:20:00,56.19,56.24,56.14,56.18,116500.0,42.4926,42.5304,42.4548,42.485,116500.0
2007-04-03 11:30:00,56.19,56.25,56.18,56.23,148600.0,42.4926,42.538,42.485,42.5228,148600.0
2007-04-03 11:40:00,56.23,56.27,56.22,56.25,180700.0,42.5228,42.5531,42.5153,42.538,180700.0
2007-04-03 11:50:00,56.26,56.34,56.25,56.32,132500.0,42.5455,42.606,42.538,42.5909,132500.0
2007-04-03 12:00:00,56.32,56.32,56.23,56.23,126400.0,42.5909,42.5909,42.5228,42.5228,126400.0
2007-04-03 12:10:00,56.23,56.23,56.11,56.16,178000.0,42.5228,42.5228,42.4321,42.4699,178000.0
2007-04-03 12:20:00,56.17,56.2,56.14,56.2,111100.0,42.4775,42.5002,42.4548,42.5002,111100.0
2007-04-03 12:30:00,56.2,56.24,56.16,56.23,85100.0,42.5002,42.5304,42.4699,42.5228,85100.0
2007-04-03 12:40:00,56.23,56.27,56.21,56.22,144900.0,42.5228,42.5531,42.5077,42.5153,144900.0
2007-04-03 12:50:00,56.22,56.28,56.21,56.26,77000.0,42.5153,42.5606,42.5077,42.5455,77000.0
2007-04-03 13:00:00,56.25,56.28,56.19,56.24,112700.0,42.538,42.5606,42.4926,42.5304,112700.0
2007-04-03 13:10:00,56.25,56.25,56.21,56.23,42000.0,42.538,42.538,42.5077,42.5228,42000.0
2007-04-03 13:20:00,56.24,56.27,56.23,56.24,92800.0,42.5304,42.5531,42.5228,42.5304,92800.0
2007-04-03 13:30:00,56.25,56.25,56.15,56.15,118200.0,42.538,42.538,42.4623,42.4623,118200.0
2007-04-03 13:40:00,56.15,56.27,56.15,56.19,172200.0,42.4623,42.5531,42.4623,42.4926,172200.0
2007-04-03 13:50:00,56.19,56.21,56.11,56.14,75600.0,42.4926,42.5077,42.4321,42.4548,75600.0
2007-04-03 14:00:00,56.13,56.19,56.12,56.14,75400.0,42.4472,42.4926,42.4397,42.4548,75400.0
2007-04-03 14:10:00,56.14,56.14,56.04,56.13,150400.0,42.4548,42.4548,42.3792,42.4472,150400.0
2007-04-03 14:20:00,56.13,56.15,56.09,56.13,91100.0,42.4472,42.4623,42.417,42.4472,91100.0
2007-04-03 14:30:00,56.13,56.17,56.11,56.17,99900.0,42.4472,42.4775,42.4321,42.4775,99900.0
2007-04-03 14:40:00,56.17,56.18,56.08,56.08,79200.0,42.4775,42.485,42.4094,42.4094,79200.0
2007-04-03 14:50:00,56.09,56.1,56.01,56.02,99700.0,42.417,42.4245,42.3565,42.364,99700.0
2007-04-03 15:00:00,56.02,56.1,56.0,56.02,205900.0,42.364,42.4245,42.3489,42.364,205900.0
2007-04-03 15:10:00,56.03,56.04,55.9,55.91,242100.0,42.3716,42.3792,42.2733,42.2808,242100.0
2007-04-03 15:20:00,55.91,56.03,55.91,55.93,275600.0,42.2808,42.3716,42.2808,42.296,275600.0
2007-04-03 15:30:00,55.93,55.94,55.86,55.92,275700.0,42.296,42.3035,42.243,42.2884,275700.0
2007-04-03 15:40:00,55.91,55.95,55.77,55.77,371500.0,42.2808,42.3111,42.175,42.175,371500.0
2007-04-03 15:50:00,55.78,55.95,55.77,55.95,492700.0,42.1825,42.3111,42.175,42.3111,492700.0
2007-04-04 09:30:00,56.0,56.27,55.99,56.16,212300.0,42.3489,42.5531,42.3413,42.4699,212300.0
2007-04-04 09:40:00,56.16,56.17,56.05,56.15,101100.0,42.4699,42.4775,42.3867,42.4623,101100.0
2007-04-04 09:50:00,56.15,56.29,56.15,56.21,148700.0,42.4623,42.5682,42.4623,42.5077,148700.0
2007-04-04 10:00:00,56.22,56.22,56.1,56.12,175800.0,42.5153,42.5153,42.4245,42.4397,175800.0
2007-04-04 10:10:00,56.12,56.25,56.12,56.19,124700.0,42.4397,42.538,42.4397,42.4926,124700.0
2007-04-04 10:20:00,56.19,56.29,56.16,56.29,80900.0,42.4926,42.5682,42.4699,42.5682,80900.0
2007-04-04 10:30:00,56.28,56.3,56.1,56.21,122300.0,42.5606,42.5758,42.4245,42.5077,122300.0
2007-04-04 10:40:00,56.2,56.26,56.17,56.2,131600.0,42.5002,42.5455,42.4775,42.5002,131600.0
2007-04-04 10:50:00,56.2,56.3,56.19,56.3,79300.0,42.5002,42.5758,42.4926,42.5758,79300.0
2007-04-04 11:00:00,56.3,56.35,56.27,56.32,84900.0,42.5758,42.6136,42.5531,42.5909,84900.0
2007-04-04 11:10:00,56.31,56.4,56.31,56.39,67500.0,42.5833,42.6514,42.5833,42.6438,67500.0
2007-04-04 11:20:00,56.39,56.41,56.34,56.36,53400.0,42.6438,42.659,42.606,42.6211,53400.0
2007-04-04 11:30:00,56.36,56.4,56.26,56.37,83100.0,42.6211,42.6514,42.5455,42.6287,83100.0
2007-04-04 11:40:00,56.37,56.37,56.31,56.31,21700.0,42.6287,42.6287,42.5833,42.5833,21700.0
2007-04-04 11:50:00,56.31,56.4,56.3,56.39,46000.0,42.5833,42.6514,42.5758,42.6438,46000.0
2007-04-04 12:00:00,56.39,56.48,56.39,56.44,68200.0,42.6438,42.7119,42.6438,42.6816,68200.0
2007-04-04 12:10:00,56.45,56.46,56.38,56.4,73600.0,42.6892,42.6968,42.6363,42.6514,73600.0
2007-04-04 12:20:00,56.39,56.45,56.39,56.44,55700.0,42.6438,42.6892,42.6438,42.6816,55700.0
2007-04-04 12:30:00,56.42,56.43,56.38,56.39,34200.0,42.6665,42.6741,42.6363,42.6438,34200.0
2007-04-04 12:40:00,56.39,56.4,56.38,56.4,27700.0,42.6438,42.6514,42.6363,42.6514,27700.0
2007-04-04 12:50:00,56.39,56.41,56.39,56.41,19800.0,42.6438,42.659,42.6438,42.659,19800.0
2007-04-04 13:00:00,56.4,56.4,56.29,56.3,77200.0,42.6514,42.6514,42.5682,42.5758,77200.0
2007-04-04 13:10:00,56.3,56.38,56.26,56.28,96100.0,42.5758,42.6363,42.5455,42.5606,96100.0
2007-04-04 13:20:00,56.28,56.34,56.25,56.31,67800.0,42.5606,42.606,42.538,42.5833,67800.0
2007-04-04 13:30:00,56.31,56.31,56.25,56.25,35000.0,42.5833,42.5833,42.538,42.538,35000.0
2007-04-04 13:40:00,56.25,56.28,56.19,56.24,86900.0,42.538,42.5606,42.4926,42.5304,86900.0
2007-04-04 13:50:00,56.24,56.27,56.22,56.25,48300.0,42.5304,42.5531,42.5153,42.538,48300.0
2007-04-04 14:00:00,56.24,56.27,56.22,56.27,75400.0,42.5304,42.5531,42.5153,42.5531,75400.0
2007-04-04 14:10:00,56.27,56.35,56.25,56.26,73600.0,42.5531,42.6136,42.538,42.5455,73600.0
2007-04-04 14:20:00,56.26,56.31,56.23,56.25,64900.0,42.5455,42.5833,42.5228,42.538,64900.0
2007-04-04 14:30:00,56.26,56.35,56.24,56.3,72700.0,42.5455,42.6136,42.5304,42.5758,72700.0
2007-04-04 14:40:00,56.31,56.33,56.24,56.32,74700.0,42.5833,42.5985,42.5304,42.5909,74700.0
2007-04-04 14:50:00,56.32,56.33,56.25,56.32,65700.0,42.5909,42.5985,42.538,42.5909,65700.0
2007-04-04 15:00:00,56.32,56.33,56.24,56.29,74300.0,42.5909,42.5985,42.5304,42.5682,74300.0
2007-04-04 15:10:00,56.29,56.34,56.26,56.32,55800.0,42.5682,42.606,42.5455,42.5909,55800.0
2007-04-04 15:20:00,56.32,56.35,56.27,56.3,63400.0,42.5909,42.6136,42.5531,42.5758,63400.0
2007-04-04 15:30:00,56.28,56.36,56.26,56.35,73200.0,42.5606,42.6211,42.5455,42.6136,73200.0
2007-04-04 15:40:00,56.34,56.41,56.3,56.32,182000.0,42.606,42.659,42.5758,42.5909,182000.0
2007-04-04 15:50:00,56.32,56.34,56.28,56.31,202600.0,42.5909,42.606,42.5606,42.5833,202600.0
2007-04-05 09:30:00,56.08,56.18,55.93,56.1,128800.0,42.4094,42.485,42.296,42.4245,128800.0
2007-04-05 09:40:00,56.07,56.1,55.87,55.95,61100.0,42.4018,42.4245,42.2506,42.3111,61100.0
2007-04-05 09:50:00,55.96,56.08,55.94,56.04,79700.0,42.3187,42.4094,42.3035,42.3792,79700.0
2007-04-05 10:00:00,56.02,56.05,55.92,56.04,102500.0,42.364,42.3867,42.2884,42.3792,102500.0
2007-04-05 10:10:00,56.04,56.05,55.91,55.94,135900.0,42.3792,42.3867,42.2808,42.3035,135900.0
2007-04-05 10:20:00,55.96,55.97,55.91,55.91,107200.0,42.3187,42.3262,42.2808,42.2808,107200.0
2007-04-05 10:30:00,55.91,55.93,55.8,55.8,108200.0,42.2808,42.296,42.1977,42.1977,108200.0
2007-04-05 10:40:00,55.8,55.85,55.75,55.82,96100.0,42.1977,42.2355,42.1598,42.2128,96100.0
2007-04-05 10:50:00,55.81,55.89,55.8,55.83,74900.0,42.2052,42.2657,42.1977,42.2203,74900.0
2007-04-05 11:00:00,55.84,55.85,55.8,55.82,94700.0,42.2279,42.2355,42.1977,42.2128,94700.0
2007-04-05 11:10:00,55.8,55.82,55.74,55.75,68800.0,42.1977,42.2128,42.1523,42.1598,68800.0
2007-04-05 11:20:00,55.76,55.82,55.74,55.77,539800.0,42.1674,42.2128,42.1523,42.175,539800.0
2007-04-05 11:30:00,55.76,55.85,55.73,55.83,281000.0,42.1674,42.2355,42.1447,42.2203,281000.0
2007-04-05 11:40:00,55.82,55.83,55.78,55.82,104100.0,42.2128,42.2203,42.1825,42.2128,104100.0
2007-04-05 11:50:00,55.81,55.85,55.8,55.85,235000.0,42.2052,42.2355,42.1977,42.2355,235000.0
2007-04-05 12:00:00,55.85,55.9,55.8,55.84,127600.0,42.2355,42.2733,42.1977,42.2279,127600.0
2007-04-05 12:10:00,55.84,55.85,55.83,55.83,74700.0,42.2279,42.2355,42.2203,42.2203,74700.0
2007-04-05 12:20:00,55.83,55.87,55.82,55.85,40700.0,42.2203,42.2506,42.2128,42.2355,40700.0
2007-04-05 12:30:00,55.86,55.91,55.85,55.88,83000.0,42.243,42.2808,42.2355,42.2582,83000.0
2007-04-05 12:40:00,55.88,55.95,55.88,55.91,170300.0,42.2582,42.3111,42.2582,42.2808,170300.0
2007-04-05 12:50:00,55.9,55.96,55.85,55.96,253600.0,42.2733,42.3187,42.2355,42.3187,253600.0
2007-04-05 13:00:00,55.96,55.97,55.93,55.94,28600.0,42.3187,42.3262,42.296,42.3035,28600.0
2007-04-05 13:10:00,55.94,55.98,55.91,55.98,34000.0,42.3035,42.3338,42.2808,42.3338,34000.0
2007-04-05 13:20:00,55.98,56.0,55.93,55.97,46600.0,42.3338,42.3489,42.296,42.3262,46600.0
2007-04-05 13:30:00,55.97,55.98,55.94,55.95,36000.0,42.3262,42.3338,42.3035,42.3111,36000.0
2007-04-05 13:40:00,55.95,55.98,55.91,55.93,129100.0,42.3111,42.3338,42.2808,42.296,129100.0
2007-04-05 13:50:00,55.93,55.98,55.92,55.97,50500.0,42.296,42.3338,42.2884,42.3262,50500.0
2007-04-05 14:00:00,55.97,56.01,55.96,56.01,51900.0,42.3262,42.3565,42.3187,42.3565,51900.0
2007-04-05 14:10:00,56.0,56.03,55.98,55.98,49600.0,42.3489,42.3716,42.3338,42.3338,49600.0
2007-04-05 14:20:00,55.98,56.02,55.95,55.97,148700.0,42.3338,42.364,42.3111,42.3262,148700.0
2007-04-05 14:30:00,55.96,55.98,55.94,55.98,102200.0,42.3187,42.3338,42.3035,42.3338,102200.0
2007-04-05 14:40:00,55.98,56.02,55.95,55.97,106700.0,42.3338,42.364,42.3111,42.3262,106700.0
2007-04-05 14:50:00,55.97,55.98,55.95,55.96,56100.0,42.3262,42.3338,42.3111,42.3187,56100.0
2007-04-05 15:00:00,55.97,56.0,55.96,55.97,36400.0,42.3262,42.3489,42.3187,42.3262,36400.0
2007-04-05 15:10:00,55.97,55.97,55.91,55.96,87400.0,42.3262,42.3262,42.2808,42.3187,87400.0
2007-04-05 15:20:00,55.96,55.97,55.93,55.96,80000.0,42.3187,42.3262,42.296,42.3187,80000.0
2007-04-05 15:30:00,55.96,55.96,55.89,55.9,129500.0,42.3187,42.3187,42.2657,42.2733,129500.0
2007-04-05 15:40:00,55.9,55.92,55.86,55.87,142100.0,42.2733,42.2884,42.243,42.2506,142100.0
2007-04-05 15:50:00,55.87,55.97,55.87,55.93,231000.0,42.2506,42.3262,42.2506,42.296,231000.0
2007-04-09 09:30:00,56.02,56.1,55.75,55.83,135000.0,42.364,42.4245,42.1598,42.2203,135000.0
2007-04-09 09:40:00,55.83,55.92,55.75,55.86,74600.0,42.2203,42.2884,42.1598,42.243,74600.0
2007-04-09 09:50:00,55.87,56.0,55.82,55.92,92200.0,42.2506,42.3489,42.2128,42.2884,92200.0
2007-04-09 10:00:00,55.93,55.94,55.8,55.86,75900.0,42.296,42.3035,42.1977,42.243,75900.0
2007-04-09 10:10:00,55.85,55.94,55.84,55.9,123300.0,42.2355,42.3035,42.2279,42.2733,123300.0
2007-04-09 10:20:00,55.91,55.92,55.79,55.79,79800.0,42.2808,42.2884,42.1901,42.1901,79800.0
2007-04-09 10:30:00,55.79,55.81,55.76,55.77,99000.0,42.1901,42.2052,42.1674,42.175,99000.0
2007-04-09 10:40:00,55.76,55.77,55.67,55.71,139100.0,42.1674,42.175,42.0993,42.1296,139100.0
2007-04-09 10:50:00,55.72,55.73,55.67,55.72,71000.0,42.1372,42.1447,42.0993,42.1372,71000.0
2007-04-09 11:00:00,55.72,55.79,55.71,55.78,104400.0,42.1372,42.1901,42.1296,42.1825,104400.0
2007-04-09 11:10:00,55.78,55.85,55.77,55.79,103400.0,42.1825,42.2355,42.175,42.1901,103400.0
2007-04-09 11:20:00,55.8,55.87,55.77,55.77,76300.0,42.1977,42.2506,42.175,42.175,76300.0
2007-04-09 11:30:00,55.77,55.85,55.75,55.76,89100.0,42.175,42.2355,42.1598,42.1674,89100.0
2007-04-09 11:40:00,55.76,55.86,55.75,55.85,71200.0,42.1674,42.243,42.1598,42.2355,71200.0
2007-04-09 11:50:00,55.85,55.92,55.82,55.91,46200.0,42.2355,42.2884,42.2128,42.2808,46200.0
2007-04-09 12:00:00,55.92,56.02,55.9,56.02,108800.0,42.2884,42.364,42.2733,42.364,108800.0
2007-04-09 12:10:00,56.01,56.01,55.96,55.97,64000.0,42.3565,42.3565,42.3187,42.3262,64000.0
2007-04-09 12:20:00,55.98,56.0,55.96,55.99,46000.0,42.3338,42.3489,42.3187,42.3413,46000.0
2007-04-09 12:30:00,56.0,56.05,55.97,56.05,69000.0,42.3489,42.3867,42.3262,42.3867,69000.0
2007-04-09 12:40:00,56.04,56.14,56.02,56.13,67200.0,42.3792,42.4548,42.364,42.4472,67200.0
2007-04-09 12:50:00,56.14,56.28,56.13,56.25,115200.0,42.4548,42.5606,42.4472,42.538,115200.0
2007-04-09 13:00:00,56.25,56.37,56.25,56.36,115200.0,42.538,42.6287,42.538,42.6211,115200.0
2007-04-09 13:10:00,56.36,56.46,56.35,56.46,113900.0,42.6211,42.6968,42.6136,42.6968,113900.0
2007-04-09 13:20:00,56.46,56.46,56.41,56.42,50800.0,42.6968,42.6968,42.659,42.6665,50800.0
2007-04-09 13:30:00,56.42,56.43,56.38,56.39,57900.0,42.6665,42.6741,42.6363,42.6438,57900.0
2007-04-09 13:40:00,56.38,56.42,56.36,56.38,67000.0,42.6363,42.6665,42.6211,42.6363,67000.0
2007-04-09 13:50:00,56.37,56.41,56.3,56.3,67600.0,42.6287,42.659,42.5758,42.5758,67600.0
2007-04-09 14:00:00,56.3,56.33,56.25,56.29,85500.0,42.5758,42.5985,42.538,42.5682,85500.0
2007-04-09 14:10:00,56.29,56.3,56.21,56.23,36400.0,42.5682,42.5758,42.5077,42.5228,36400.0
2007-04-09 14:20:00,56.23,56.29,56.22,56.25,56300.0,42.5228,42.5682,42.5153,42.538,56300.0
2007-04-09 14:30:00,56.25,56.32,56.24,56.31,46500.0,42.538,42.5909,42.5304,42.5833,46500.0
2007-04-09 14:40:00,56.31,56.37,56.28,56.29,67000.0,42.5833,42.6287,42.5606,42.5682,67000.0
2007-04-09 14:50:00,56.29,56.35,56.25,56.3,67200.0,42.5682,42.6136,42.538,42.5758,67200.0
2007-04-09 15:00:00,56.3,56.34,56.22,56.22,75400.0,42.5758,42.606,42.5153,42.5153,75400.0
2007-04-09 15:10:00,56.22,56.38,56.22,56.3,104600.0,42.5153,42.6363,42.5153,42.5758,104600.0
2007-04-09 15:20:00,56.3,56.36,56.25,56.36,110000.0,42.5758,42.6211,42.538,42.6211,110000.0
2007-04-09 15:30:00,56.35,56.42,56.33,56.39,146600.0,42.6136,42.6665,42.5985,42.6438,146600.0
2007-04-09 15:40:00,56.39,56.4,56.31,56.4,122800.0,42.6438,42.6514,42.5833,42.6514,122800.0
2007-04-09 15:50:00,56.4,56.4,56.3,56.33,219300.0,42.6514,42.6514,42.5758,42.5985,219300.0
2007-04-10 09:30:00,56.2,56.5,56.1,56.49,117800.0,42.5002,42.727,42.4245,42.7195,117800.0
2007-04-10 09:40:00,56.49,56.58,56.39,56.52,77400.0,42.7195,42.7875,42.6438,42.7421,77400.0
2007-04-10 09:50:00,56.52,56.75,56.51,56.75,75300.0,42.7421,42.9161,42.7346,42.9161,75300.0
2007-04-10 10:00:00,56.74,56.8,56.57,56.6,129800.0,42.9085,42.9539,42.78,42.8026,129800.0
2007-04-10 10:10:00,56.6,56.79,56.59,56.77,101900.0,42.8026,42.9463,42.7951,42.9312,101900.0
2007-04-10 10:20:00,56.78,56.79,56.62,56.7,83200.0,42.9388,42.9463,42.8178,42.8783,83200.0
2007-04-10 10:30:00,56.69,56.77,56.69,56.69,238200.0,42.8707,42.9312,42.8707,42.8707,238200.0
2007-04-10 10:40:00,56.69,56.71,56.64,56.7,123100.0,42.8707,42.8858,42.8329,42.8783,123100.0
2007-04-10 10:50:00,56.7,56.72,56.68,56.69,150700.0,42.8783,42.8934,42.8631,42.8707,150700.0
2007-04-10 11:00:00,56.69,56.69,56.63,56.66,68700.0,42.8707,42.8707,42.8253,42.848,68700.0
2007-04-10 11:10:00,56.65,56.65,56.54,56.54,72100.0,42.8405,42.8405,42.7573,42.7573,72100.0
2007-04-10 11:20:00,56.54,56.56,56.48,56.52,62700.0,42.7573,42.7724,42.7119,42.7421,62700.0
2007-04-10 11:30:00,56.52,56.6,56.45,56.45,190200.0,42.7421,42.8026,42.6892,42.6892,190200.0
2007-04-10 11:40:00,56.45,56.52,56.44,56.49,63100.0,42.6892,42.7421,42.6816,42.7195,63100.0
2007-04-10 11:50:00,56.48,56.48,56.42,56.46,105700.0,42.7119,42.7119,42.6665,42.6968,105700.0
2007-04-10 12:00:00,56.46,56.5,56.43,56.5,64100.0,42.6968,42.727,42.6741,42.727,64100.0
2007-04-10 12:10:00,56.5,56.52,56.45,56.51,45800.0,42.727,42.7421,42.6892,42.7346,45800.0
2007-04-10 12:20:00,56.51,56.56,56.51,56.56,39100.0,42.7346,42.7724,42.7346,42.7724,39100.0
2007-04-10 12:30:00,56.56,56.57,56.54,56.55,30700.0,42.7724,42.78,42.7573,42.7648,30700.0
2007-04-10 12:40:00,56.55,56.56,56.53,56.53,40100.0,42.7648,42.7724,42.7497,42.7497,40100.0
2007-04-10 12:50:00,56.53,56.54,56.49,56.5,37700.0,42.7497,42.7573,42.7195,42.727,37700.0
2007-04-10 13:00:00,56.5,56.57,56.49,56.53,46000.0,42.727,42.78,42.7195,42.7497,46000.0
2007-04-10 13:10:00,56.53,56.54,56.5,56.5,23400.0,42.7497,42.7573,42.727,42.727,23400.0
2007-04-10 13:20:00,56.5,56.6,56.5,56.55,90100.0,42.727,42.8026,42.727,42.7648,90100.0
2007-04-10 13:30:00,56.54,56.62,56.5,56.61,70700.0,42.7573,42.8178,42.727,42.8102,70700.0
2007-04-10 13:40:00,56.61,56.63,56.56,56.57,48000.0,42.8102,42.8253,42.7724,42.78,48000.0
2007-04-10 13:50:00,56.57,56.6,56.55,56.58,38700.0,42.78,42.8026,42.7648,42.7875,38700.0
2007-04-10 14:00:00,56.58,56.64,56.58,56.62,70900.0,42.7875,42.8329,42.7875,42.8178,70900.0
2007-04-10 14:10:00,56.62,56.65,56.54,56.59,61700.0,42.8178,42.8405,42.7573,42.7951,61700.0
2007-04-10 14:20:00,56.58,56.6,56.51,56.52,52100.0,42.7875,42.8026,42.7346,42.7421,52100.0
2007-04-10 14:30:00,56.53,56.56,56.51,56.55,48700.0,42.7497,42.7724,42.7346,42.7648,48700.0
2007-04-10 14:40:00,56.56,56.56,56.49,56.53,92100.0,42.7724,42.7724,42.7195,42.7497,92100.0
2007-04-10 14:50:00,56.53,56.56,56.5,56.55,113600.0,42.7497,42.7724,42.727,42.7648,113600.0
2007-04-10 15:00:00,56.56,56.58,56.49,56.5,136900.0,42.7724,42.7875,42.7195,42.727,136900.0
2007-04-10 15:10:00,56.5,56.53,56.46,56.46,108400.0,42.727,42.7497,42.6968,42.6968,108400.0
2007-04-10 15:20:00,56.46,56.47,56.43,56.46,142300.0,42.6968,42.7043,42.6741,42.6968,142300.0
2007-04-10 15:30:00,56.46,56.48,56.44,56.44,107700.0,42.6968,42.7119,42.6816,42.6816,107700.0
2007-04-10 15:40:00,56.44,56.45,56.41,56.42,219800.0,42.6816,42.6892,42.659,42.6665,219800.0
2007-04-10 15:50:00,56.42,56.52,56.41,56.42,213700.0,42.6665,42.7421,42.659,42.6665,213700.0
2007-04-11 09:30:00,56.32,56.8,56.32,56.39,191000.0,42.5909,42.9539,42.5909,42.6438,191000.0
2007-04-11 09:40:00,56.4,56.51,56.23,56.48,168500.0,42.6514,42.7346,42.5228,42.7119,168500.0
2007-04-11 09:50:00,56.45,56.47,56.33,56.35,52300.0,42.6892,42.7043,42.5985,42.6136,52300.0
2007-04-11 10:00:00,56.35,56.44,56.32,56.4,356500.0,42.6136,42.6816,42.5909,42.6514,356500.0
2007-04-11 10:10:00,56.4,56.43,56.34,56.41,92700.0,42.6514,42.6741,42.606,42.659,92700.0
2007-04-11 10:20:00,56.41,56.43,56.31,56.39,184900.0,42.659,42.6741,42.5833,42.6438,184900.0
2007-04-11 10:30:00,56.39,56.39,56.3,56.37,105500.0,42.6438,42.6438,42.5758,42.6287,105500.0
2007-04-11 10:40:00,56.37,56.41,56.2,56.23,252100.0,42.6287,42.659,42.5002,42.5228,252100.0
2007-04-11 10:50:00,56.23,56.24,56.09,56.2,177700.0,42.5228,42.5304,42.417,42.5002,177700.0
2007-04-11 11:00:00,56.2,56.21,56.08,56.14,117600.0,42.5002,42.5077,42.4094,42.4548,117600.0
2007-04-11 11:10:00,56.14,56.16,56.09,56.09,107700.0,42.4548,42.4699,42.417,42.417,107700.0
2007-04-11 11:20:00,56.1,56.25,56.1,56.21,125300.0,42.4245,42.538,42.4245,42.5077,125300.0
2007-04-11 11:30:00,56.2,56.2,56.08,56.15,60800.0,42.5002,42.5002,42.4094,42.4623,60800.0
2007-04-11 11:40:00,56.15,56.15,56.06,56.1,83500.0,42.4623,42.4623,42.3943,42.4245,83500.0
2007-04-11 11:50:00,56.09,56.17,56.09,56.16,96500.0,42.417,42.4775,42.417,42.4699,96500.0
2007-04-11 12:00:00,56.16,56.27,56.16,56.26,152700.0,42.4699,42.5531,42.4699,42.5455,152700.0
2007-04-11 12:10:00,56.26,56.32,56.23,56.32,165200.0,42.5455,42.5909,42.5228,42.5909,165200.0
2007-04-11 12:20:00,56.32,56.38,56.31,56.37,44300.0,42.5909,42.6363,42.5833,42.6287,44300.0
2007-04-11 12:30:00,56.37,56.37,56.27,56.27,53300.0,42.6287,42.6287,42.5531,42.5531,53300.0
2007-04-11 12:40:00,56.28,56.34,56.25,56.33,72700.0,42.5606,42.606,42.538,42.5985,72700.0
2007-04-11 12:50:00,56.33,56.35,56.2,56.2,81000.0,42.5985,42.6136,42.5002,42.5002,81000.0
2007-04-11 13:00:00,56.19,56.3,56.14,56.29,48600.0,42.4926,42.5758,42.4548,42.5682,48600.0
2007-04-11 13:10:00,56.28,56.31,56.25,56.28,53900.0,42.5606,42.5833,42.538,42.5606,53900.0
2007-04-11 13:20:00,56.27,56.29,56.26,56.28,31000.0,42.5531,42.5682,42.5455,42.5606,31000.0
2007-04-11 13:30:00,56.29,56.35,56.28,56.28,58900.0,42.5682,42.6136,42.5606,42.5606,58900.0
2007-04-11 13:40:00,56.29,56.31,56.27,56.28,81000.0,42.5682,42.5833,42.5531,42.5606,81000.0
2007-04-11 13:50:00,56.29,56.29,56.2,56.23,74200.0,42.5682,42.5682,42.5002,42.5228,74200.0
2007-04-11 14:00:00,56.21,56.22,55.99,56.08,203800.0,42.5077,42.5153,42.3413,42.4094,203800.0
2007-04-11 14:10:00,56.09,56.14,55.99,56.12,120100.0,42.417,42.4548,42.3413,42.4397,120100.0
2007-04-11 14:20:00,56.1,56.22,56.02,56.14,61100.0,42.4245,42.5153,42.364,42.4548,61100.0
2007-04-11 14:30:00,56.14,56.24,56.09,56.22,120100.0,42.4548,42.5304,42.417,42.5153,120100.0
2007-04-11 14:40:00,56.22,56.22,56.0,56.14,98100.0,42.5153,42.5153,42.3489,42.4548,98100.0
2007-04-11 14:50:00,56.14,56.21,56.14,56.17,53800.0,42.4548,42.5077,42.4548,42.4775,53800.0
2007-04-11 15:00:00,56.17,56.2,56.07,56.1,71400.0,42.4775,42.5002,42.4018,42.4245,71400.0
2007-04-11 15:10:00,56.11,56.18,56.04,56.09,78300.0,42.4321,42.485,42.3792,42.417,78300.0
2007-04-11 15:20:00,56.09,56.17,56.04,56.04,101800.0,42.417,42.4775,42.3792,42.3792,101800.0
2007-04-11 15:30:00,56.05,56.12,56.02,56.05,102800.0,42.3867,42.4397,42.364,42.3867,102800.0
2007-04-11 15:40:00,56.05,56.12,56.01,56.09,112200.0,42.3867,42.4397,42.3565,42.417,112200.0
2007-04-11 15:50:00,56.09,56.16,56.04,56.06,191600.0,42.417,42.4699,42.3792,42.3943,191600.0
2007-04-12 09:30:00,56.09,56.49,55.67,55.89,184100.0,42.417,42.7195,42.0993,42.2657,184100.0
2007-04-12 09:40:00,55.86,55.89,55.72,55.83,71800.0,42.243,42.2657,42.1372,42.2203,71800.0
2007-04-12 09:50:00,55.82,55.84,55.58,55.64,120300.0,42.2128,42.2279,42.0313,42.0767,120300.0
2007-04-12 10:00:00,55.64,55.85,55.55,55.82,167700.0,42.0767,42.2355,42.0086,42.2128,167700.0
2007-04-12 10:10:00,55.8,55.91,55.71,55.91,85500.0,42.1977,42.2808,42.1296,42.2808,85500.0
2007-04-12 10:20:00,55.91,56.07,55.84,56.02,143700.0,42.2808,42.4018,42.2279,42.364,143700.0
2007-04-12 10:30:00,56.01,56.02,55.91,55.92,102100.0,42.3565,42.364,42.2808,42.2884,102100.0
2007-04-12 10:40:00,55.92,56.26,55.9,56.25,189700.0,42.2884,42.5455,42.2733,42.538,189700.0
2007-04-12 10:50:00,56.23,56.29,55.95,55.97,230000.0,42.5228,42.5682,42.3111,42.3262,230000.0
2007-04-12 11:00:00,55.96,56.02,55.77,55.98,189800.0,42.3187,42.364,42.175,42.3338,189800.0
2007-04-12 11:10:00,55.98,56.02,55.91,55.95,52000.0,42.3338,42.364,42.2808,42.3111,52000.0
2007-04-12 11:20:00,55.96,56.07,55.94,56.05,94200.0,42.3187,42.4018,42.3035,42.3867,94200.0
2007-04-12 11:30:00,56.05,56.07,55.98,55.99,66000.0,42.3867,42.4018,42.3338,42.3413,66000.0
2007-04-12 11:40:00,55.98,56.0,55.9,55.99,56300.0,42.3338,42.3489,42.2733,42.3413,56300.0
2007-04-12 11:50:00,55.99,56.06,55.99,56.03,63800.0,42.3413,42.3943,42.3413,42.3716,63800.0
2007-04-12 12:00:00,56.03,56.15,56.01,56.13,87400.0,42.3716,42.4623,42.3565,42.4472,87400.0
2007-04-12 12:10:00,56.13,56.21,56.13,56.16,46200.0,42.4472,42.5077,42.4472,42.4699,46200.0
2007-04-12 12:20:00,56.15,56.44,56.1,56.24,479700.0,42.4623,42.6816,42.4245,42.5304,479700.0
2007-04-12 12:30:00,56.22,56.31,56.17,56.25,225000.0,42.5153,42.5833,42.4775,42.538,225000.0
2007-04-12 12:40:00,56.25,56.29,56.25,56.25,64300.0,42.538,42.5682,42.538,42.538,64300.0
2007-04-12 12:50:00,56.26,56.27,56.22,56.26,158000.0,42.5455,42.5531,42.5153,42.5455,158000.0
2007-04-12 13:00:00,56.26,56.31,56.25,56.27,54500.0,42.5455,42.5833,42.538,42.5531,54500.0
2007-04-12 13:10:00,56.27,56.31,56.23,56.28,88900.0,42.5531,42.5833,42.5228,42.5606,88900.0
2007-04-12 13:20:00,56.29,56.32,56.28,56.3,77500.0,42.5682,42.5909,42.5606,42.5758,77500.0
2007-04-12 13:30:00,56.3,56.35,56.28,56.31,123400.0,42.5758,42.6136,42.5606,42.5833,123400.0
2007-04-12 13:40:00,56.31,56.32,56.26,56.31,219900.0,42.5833,42.5909,42.5455,42.5833,219900.0
2007-04-12 13:50:00,56.31,56.32,56.29,56.3,104200.0,42.5833,42.5909,42.5682,42.5758,104200.0
2007-04-12 14:00:00,56.31,56.39,56.26,56.37,273600.0,42.5833,42.6438,42.5455,42.6287,273600.0
2007-04-12 14:10:00,56.37,56.38,56.33,56.36,93500.0,42.6287,42.6363,42.5985,42.6211,93500.0
2007-04-12 14:20:00,56.35,56.36,56.32,56.33,101300.0,42.6136,42.6211,42.5909,42.5985,101300.0
2007-04-12 14:30:00,56.34,56.4,56.32,56.39,78700.0,42.606,42.6514,42.5909,42.6438,78700.0
2007-04-12 14:40:00,56.39,56.4,56.33,56.34,72900.0,42.6438,42.6514,42.5985,42.606,72900.0
2007-04-12 14:50:00,56.34,56.4,56.31,56.32,48700.0,42.606,42.6514,42.5833,42.5909,48700.0
2007-04-12 15:00:00,56.33,56.4,56.33,56.38,96800.0,42.5985,42.6514,42.5985,42.6363,96800.0
2007-04-12 15:10:00,56.39,56.4,56.35,56.36,58100.0,42.6438,42.6514,42.6136,42.6211,58100.0
2007-04-12 15:20:00,56.36,56.45,56.36,56.43,95600.0,42.6211,42.6892,42.6211,42.6741,95600.0
2007-04-12 15:30:00,56.44,56.49,56.43,56.49,95900.0,42.6816,42.7195,42.6741,42.7195,95900.0
2007-04-12 15:40:00,56.48,56.51,56.44,56.5,190100.0,42.7119,42.7346,42.6816,42.727,190100.0
2007-04-12 15:50:00,56.5,56.58,56.49,56.53,253000.0,42.727,42.7875,42.7195,42.7497,253000.0
2007-04-13 09:30:00,57.0,57.0,56.61,56.73,201600.0,43.1051,43.1051,42.8102,42.901,201600.0
2007-04-13 09:40:00,56.74,56.87,56.7,56.87,159200.0,42.9085,43.0068,42.8783,43.0068,159200.0
2007-04-13 09:50:00,56.87,57.08,56.87,57.06,287900.0,43.0068,43.1656,43.0068,43.1505,287900.0
2007-04-13 10:00:00,57.05,57.07,56.89,56.93,265900.0,43.1429,43.1581,43.0219,43.0522,265900.0
2007-04-13 10:10:00,56.93,57.04,56.9,57.01,213300.0,43.0522,43.1354,43.0295,43.1127,213300.0
2007-04-13 10:20:00,57.0,57.0,56.92,56.92,105800.0,43.1051,43.1051,43.0446,43.0446,105800.0
2007-04-13 10:30:00,56.93,57.09,56.89,57.08,199800.0,43.0522,43.1732,43.0219,43.1656,199800.0
2007-04-13 10:40:00,57.08,57.13,56.96,56.97,115500.0,43.1656,43.2034,43.0749,43.0824,115500.0
2007-04-13 10:50:00,56.97,57.04,56.96,57.01,98500.0,43.0824,43.1354,43.0749,43.1127,98500.0
2007-04-13 11:00:00,57.01,57.13,57.01,57.08,161800.0,43.1127,43.2034,43.1127,43.1656,161800.0
2007-04-13 11:10:00,57.08,57.19,57.06,57.11,163800.0,43.1656,43.2488,43.1505,43.1883,163800.0
2007-04-13 11:20:00,57.11,57.14,57.09,57.09,85300.0,43.1883,43.211,43.1732,43.1732,85300.0
2007-04-13 11:30:00,57.09,57.16,57.02,57.16,115800.0,43.1732,43.2261,43.1203,43.2261,115800.0
2007-04-13 11:40:00,57.16,57.33,57.13,57.32,204900.0,43.2261,43.3547,43.2034,43.3471,204900.0
2007-04-13 11:50:00,57.32,57.33,57.19,57.25,134800.0,43.3471,43.3547,43.2488,43.2942,134800.0
2007-04-13 12:00:00,57.25,57.27,57.18,57.2,97400.0,43.2942,43.3093,43.2413,43.2564,97400.0
2007-04-13 12:10:00,57.2,57.2,57.12,57.13,96300.0,43.2564,43.2564,43.1959,43.2034,96300.0
2007-04-13 12:20:00,57.13,57.25,57.13,57.21,95900.0,43.2034,43.2942,43.2034,43.2639,95900.0
2007-04-13 12:30:00,57.2,57.2,57.1,57.11,51000.0,43.2564,43.2564,43.1808,43.1883,51000.0
2007-04-13 12:40:00,57.11,57.16,57.1,57.13,98900.0,43.1883,43.2261,43.1808,43.2034,98900.0
2007-04-13 12:50:00,57.13,57.26,57.12,57.24,202800.0,43.2034,43.3018,43.1959,43.2866,202800.0
2007-04-13 13:00:00,57.23,57.32,57.23,57.31,142200.0,43.2791,43.3471,43.2791,43.3396,142200.0
2007-04-13 13:10:00,57.31,57.37,57.28,57.36,180800.0,43.3396,43.3849,43.3169,43.3774,180800.0
2007-04-13 13:20:00,57.35,57.4,57.35,57.35,109600.0,43.3698,43.4076,43.3698,43.3698,109600.0
2007-04-13 13:30:00,57.35,57.49,57.34,57.48,217100.0,43.3698,43.4757,43.3623,43.4681,217100.0
2007-04-13 13:40:00,57.48,57.5,57.42,57.5,209700.0,43.4681,43.4832,43.4228,43.4832,209700.0
2007-04-13 13:50:00,57.5,57.5,57.42,57.49,126400.0,43.4832,43.4832,43.4228,43.4757,126400.0
2007-04-13 14:00:00,57.49,57.5,57.33,57.34,94800.0,43.4757,43.4832,43.3547,43.3623,94800.0
2007-04-13 14:10:00,57.34,57.44,57.34,57.39,150200.0,43.3623,43.4379,43.3623,43.4001,150200.0
2007-04-13 14:20:00,57.4,57.44,57.36,57.41,108600.0,43.4076,43.4379,43.3774,43.4152,108600.0
2007-04-13 14:30:00,57.42,57.42,57.39,57.42,93800.0,43.4228,43.4228,43.4001,43.4228,93800.0
2007-04-13 14:40:00,57.41,57.49,57.4,57.42,136500.0,43.4152,43.4757,43.4076,43.4228,136500.0
2007-04-13 14:50:00,57.42,57.47,57.38,57.38,116800.0,43.4228,43.4606,43.3925,43.3925,116800.0
2007-04-13 15:00:00,57.39,57.45,57.35,57.4,103900.0,43.4001,43.4454,43.3698,43.4076,103900.0
2007-04-13 15:10:00,57.41,57.43,57.3,57.33,193600.0,43.4152,43.4303,43.332,43.3547,193600.0
2007-04-13 15:20:00,57.34,57.39,57.29,57.37,229700.0,43.3623,43.4001,43.3244,43.3849,229700.0
2007-04-13 15:30:00,57.37,57.37,57.22,57.26,471800.0,43.3849,43.3849,43.2715,43.3018,471800.0
2007-04-13 15:40:00,57.26,57.34,57.24,57.3,617600.0,43.3018,43.3623,43.2866,43.332,617600.0
2007-04-13 15:50:00,57.3,57.4,57.29,57.38,584800.0,43.332,43.4076,43.3244,43.3925,584800.0
2007-04-16 09:30:00,57.48,58.0,57.47,57.94,372800.0,43.4681,43.8614,43.4606,43.816,372800.0
2007-04-16 09:40:00,57.95,58.2,57.92,58.15,324300.0,43.8236,44.0126,43.8009,43.9748,324300.0
2007-04-16 09:50:00,58.15,58.17,58.0,58.0,176000.0,43.9748,43.9899,43.8614,43.8614,176000.0
2007-04-16 10:00:00,58.02,58.11,58.0,58.05,145900.0,43.8765,43.9446,43.8614,43.8992,145900.0
2007-04-16 10:10:00,58.06,58.25,58.05,58.21,262700.0,43.9067,44.0504,43.8992,44.0202,262700.0
2007-04-16 10:20:00,58.2,58.27,58.18,58.26,178100.0,44.0126,44.0655,43.9975,44.058,178100.0
2007-04-16 10:30:00,58.26,58.36,58.25,58.32,213200.0,44.058,44.1336,44.0504,44.1034,213200.0
2007-04-16 10:40:00,58.32,58.52,58.32,58.5,306600.0,44.1034,44.2546,44.1034,44.2395,306600.0
2007-04-16 10:50:00,58.49,58.49,58.4,58.4,168700.0,44.2319,44.2319,44.1639,44.1639,168700.0
2007-04-16 11:00:00,58.4,58.53,58.4,58.51,197200.0,44.1639,44.2622,44.1639,44.247,197200.0
2007-04-16 11:10:00,58.5,58.53,58.45,58.48,120100.0,44.2395,44.2622,44.2017,44.2244,120100.0
2007-04-16 11:20:00,58.49,58.59,58.45,58.59,186700.0,44.2319,44.3075,44.2017,44.3075,186700.0
2007-04-16 11:30:00,58.59,58.72,58.59,58.69,247800.0,44.3075,44.4059,44.3075,44.3832,247800.0
2007-04-16 11:40:00,58.69,58.7,58.6,58.68,170300.0,44.3832,44.3907,44.3151,44.3756,170300.0
2007-04-16 11:50:00,58.67,58.68,58.48,58.5,194400.0,44.368,44.3756,44.2244,44.2395,194400.0
2007-04-16 12:00:00,58.51,58.54,58.45,58.45,133300.0,44.247,44.2697,44.2017,44.2017,133300.0
2007-04-16 12:10:00,58.46,58.47,58.45,58.46,133200.0,44.2092,44.2168,44.2017,44.2092,133200.0
2007-04-16 12:20:00,58.46,58.46,58.44,58.45,62800.0,44.2092,44.2092,44.1941,44.2017,62800.0
2007-04-16 12:30:00,58.45,58.45,58.28,58.29,160600.0,44.2017,44.2017,44.0731,44.0807,160600.0
2007-04-16 12:40:00,58.28,58.28,58.21,58.22,82300.0,44.0731,44.0731,44.0202,44.0277,82300.0
2007-04-16 12:50:00,58.22,58.26,58.19,58.19,61500.0,44.0277,44.058,44.005,44.005,61500.0
2007-04-16 13:00:00,58.19,58.28,58.16,58.16,167900.0,44.005,44.0731,43.9824,43.9824,167900.0
2007-04-16 13:10:00,58.16,58.2,58.16,58.2,88500.0,43.9824,44.0126,43.9824,44.0126,88500.0
2007-04-16 13:20:00,58.2,58.24,58.18,58.24,73900.0,44.0126,44.0429,43.9975,44.0429,73900.0
2007-04-16 13:30:00,58.23,58.33,58.23,58.33,62900.0,44.0353,44.1109,44.0353,44.1109,62900.0
2007-04-16 13:40:00,58.32,58.34,58.24,58.26,51300.0,44.1034,44.1185,44.0429,44.058,51300.0
2007-04-16 13:50:00,58.26,58.27,58.21,58.22,95900.0,44.058,44.0655,44.0202,44.0277,95900.0
2007-04-16 14:00:00,58.22,58.28,58.19,58.21,87400.0,44.0277,44.0731,44.005,44.0202,87400.0
2007-04-16 14:10:00,58.21,58.23,58.18,58.2,85900.0,44.0202,44.0353,43.9975,44.0126,85900.0
2007-04-16 14:20:00,58.19,58.24,58.18,58.23,74200.0,44.005,44.0429,43.9975,44.0353,74200.0
2007-04-16 14:30:00,58.22,58.32,58.21,58.25,87300.0,44.0277,44.1034,44.0202,44.0504,87300.0
2007-04-16 14:40:00,58.25,58.3,58.25,58.27,56400.0,44.0504,44.0882,44.0504,44.0655,56400.0
2007-04-16 14:50:00,58.28,58.37,58.27,58.3,84100.0,44.0731,44.1412,44.0655,44.0882,84100.0
2007-04-16 15:00:00,58.3,58.4,58.3,58.37,103900.0,44.0882,44.1639,44.0882,44.1412,103900.0
2007-04-16 15:10:00,58.36,58.4,58.29,58.38,83800.0,44.1336,44.1639,44.0807,44.1487,83800.0
2007-04-16 15:20:00,58.37,58.43,58.37,58.43,99100.0,44.1412,44.1865,44.1412,44.1865,99100.0
2007-04-16 15:30:00,58.42,58.52,58.42,58.51,293900.0,44.179,44.2546,44.179,44.247,293900.0
2007-04-16 15:40:00,58.51,58.55,58.48,58.49,211400.0,44.247,44.2773,44.2244,44.2319,211400.0
2007-04-16 15:50:00,58.49,58.55,58.47,58.54,297300.0,44.2319,44.2773,44.2168,44.2697,297300.0
2007-04-17 09:30:00,58.5,58.5,57.87,58.22,181800.0,44.2395,44.2395,43.7631,44.0277,181800.0
2007-04-17 09:40:00,58.22,58.47,58.15,58.29,122600.0,44.0277,44.2168,43.9748,44.0807,122600.0
2007-04-17 09:50:00,58.29,58.34,58.23,58.28,127100.0,44.0807,44.1185,44.0353,44.0731,127100.0
2007-04-17 10:00:00,58.28,58.31,58.16,58.27,301200.0,44.0731,44.0958,43.9824,44.0655,301200.0
2007-04-17 10:10:00,58.25,58.35,58.24,58.29,134200.0,44.0504,44.126,44.0429,44.0807,134200.0
2007-04-17 10:20:00,58.29,58.48,58.21,58.31,197200.0,44.0807,44.2244,44.0202,44.0958,197200.0
2007-04-17 10:30:00,58.31,58.4,58.26,58.37,130500.0,44.0958,44.1639,44.058,44.1412,130500.0
2007-04-17 10:40:00,58.36,58.4,58.32,58.38,131100.0,44.1336,44.1639,44.1034,44.1487,131100.0
2007-04-17 10:50:00,58.38,58.4,58.28,58.29,82400.0,44.1487,44.1639,44.0731,44.0807,82400.0
2007-04-17 11:00:00,58.28,58.37,58.28,58.37,71500.0,44.0731,44.1412,44.0731,44.1412,71500.0
2007-04-17 11:10:00,58.37,58.37,58.29,58.34,83500.0,44.1412,44.1412,44.0807,44.1185,83500.0
2007-04-17 11:20:00,58.34,58.44,58.31,58.41,126400.0,44.1185,44.1941,44.0958,44.1714,126400.0
2007-04-17 11:30:00,58.41,58.42,58.37,58.39,75100.0,44.1714,44.179,44.1412,44.1563,75100.0
2007-04-17 11:40:00,58.38,58.43,58.31,58.4,142700.0,44.1487,44.1865,44.0958,44.1639,142700.0
2007-04-17 11:50:00,58.4,58.4,58.33,58.35,99400.0,44.1639,44.1639,44.1109,44.126,99400.0
2007-04-17 12:00:00,58.35,58.38,58.3,58.33,137200.0,44.126,44.1487,44.0882,44.1109,137200.0
2007-04-17 12:10:00,58.33,58.34,58.25,58.31,67600.0,44.1109,44.1185,44.0504,44.0958,67600.0
2007-04-17 12:20:00,58.31,58.33,58.27,58.3,84900.0,44.0958,44.1109,44.0655,44.0882,84900.0
2007-04-17 12:30:00,58.3,58.37,58.3,58.35,87500.0,44.0882,44.1412,44.0882,44.126,87500.0
2007-04-17 12:40:00,58.34,58.35,58.22,58.22,128600.0,44.1185,44.126,44.0277,44.0277,128600.0
2007-04-17 12:50:00,58.24,58.29,58.21,58.29,66300.0,44.0429,44.0807,44.0202,44.0807,66300.0
2007-04-17 13:00:00,58.28,58.35,58.26,58.28,100000.0,44.0731,44.126,44.058,44.0731,100000.0
2007-04-17 13:10:00,58.28,58.28,58.13,58.18,81000.0,44.0731,44.0731,43.9597,43.9975,81000.0
2007-04-17 13:20:00,58.18,58.28,58.14,58.27,95900.0,43.9975,44.0731,43.9672,44.0655,95900.0
2007-04-17 13:30:00,58.28,58.34,58.25,58.32,120000.0,44.0731,44.1185,44.0504,44.1034,120000.0
2007-04-17 13:40:00,58.32,58.33,58.23,58.27,58400.0,44.1034,44.1109,44.0353,44.0655,58400.0
2007-04-17 13:50:00,58.27,58.28,58.2,58.2,59200.0,44.0655,44.0731,44.0126,44.0126,59200.0
2007-04-17 14:00:00,58.2,58.28,58.17,58.2,110600.0,44.0126,44.0731,43.9899,44.0126,110600.0
2007-04-17 14:10:00,58.2,58.32,58.18,58.27,88200.0,44.0126,44.1034,43.9975,44.0655,88200.0
2007-04-17 14:20:00,58.27,58.34,58.27,58.3,105500.0,44.0655,44.1185,44.0655,44.0882,105500.0
2007-04-17 14:30:00,58.3,58.32,58.24,58.29,114200.0,44.0882,44.1034,44.0429,44.0807,114200.0
2007-04-17 14:40:00,58.3,58.3,58.25,58.27,137900.0,44.0882,44.0882,44.0504,44.0655,137900.0
2007-04-17 14:50:00,58.27,58.28,58.25,58.27,68700.0,44.0655,44.0731,44.0504,44.0655,68700.0
2007-04-17 15:00:00,58.27,58.27,58.23,58.25,88100.0,44.0655,44.0655,44.0353,44.0504,88100.0
2007-04-17 15:10:00,58.25,58.28,58.15,58.24,107500.0,44.0504,44.0731,43.9748,44.0429,107500.0
2007-04-17 15:20:00,58.24,58.32,58.24,58.3,193300.0,44.0429,44.1034,44.0429,44.0882,193300.0
2007-04-17 15:30:00,58.3,58.3,58.26,58.29,152600.0,44.0882,44.0882,44.058,44.0807,152600.0
2007-04-17 15:40:00,58.28,58.28,58.17,58.22,169700.0,44.0731,44.0731,43.9899,44.0277,169700.0
2007-04-17 15:50:00,58.22,58.27,58.19,58.21,329700.0,44.0277,44.0655,44.005,44.0202,329700.0
2007-04-18 09:30:00,58.3,58.53,58.2,58.2,235800.0,44.0882,44.2622,44.0126,44.0126,235800.0
2007-04-18 09:40:00,58.2,58.3,58.04,58.21,160900.0,44.0126,44.0882,43.8916,44.0202,160900.0
2007-04-18 09:50:00,58.21,58.28,58.16,58.24,164000.0,44.0202,44.0731,43.9824,44.0429,164000.0
2007-04-18 10:00:00,58.24,58.35,58.2,58.29,284200.0,44.0429,44.126,44.0126,44.0807,284200.0
2007-04-18 10:10:00,58.27,58.35,58.22,58.3,222900.0,44.0655,44.126,44.0277,44.0882,222900.0
2007-04-18 10:20:00,58.26,58.35,58.24,58.26,233500.0,44.058,44.126,44.0429,44.058,233500.0
2007-04-18 10:30:00,58.25,58.42,58.24,58.34,345900.0,44.0504,44.179,44.0429,44.1185,345900.0
2007-04-18 10:40:00,58.34,58.41,58.3,58.33,226500.0,44.1185,44.1714,44.0882,44.1109,226500.0
2007-04-18 10:50:00,58.34,58.43,58.23,58.4,226400.0,44.1185,44.1865,44.0353,44.1639,226400.0
2007-04-18 11:00:00,58.4,58.42,58.28,58.35,335000.0,44.1639,44.179,44.0731,44.126,335000.0
2007-04-18 11:10:00,58.35,58.39,58.29,58.37,172700.0,44.126,44.1563,44.0807,44.1412,172700.0
2007-04-18 11:20:00,58.38,58.43,58.34,58.4,209200.0,44.1487,44.1865,44.1185,44.1639,209200.0
2007-04-18 11:30:00,58.39,58.42,58.31,58.33,240300.0,44.1563,44.179,44.0958,44.1109,240300.0
2007-04-18 11:40:00,58.33,58.43,58.32,58.41,109100.0,44.1109,44.1865,44.1034,44.1714,109100.0
2007-04-18 11:50:00,58.42,58.45,58.37,58.39,214900.0,44.179,44.2017,44.1412,44.1563,214900.0
2007-04-18 12:00:00,58.4,58.4,58.34,58.34,128000.0,44.1639,44.1639,44.1185,44.1185,128000.0
2007-04-18 12:10:00,58.34,58.4,58.33,58.37,176600.0,44.1185,44.1639,44.1109,44.1412,176600.0
2007-04-18 12:20:00,58.37,58.4,58.34,58.35,97500.0,44.1412,44.1639,44.1185,44.126,97500.0
2007-04-18 12:30:00,58.36,58.38,58.3,58.33,197900.0,44.1336,44.1487,44.0882,44.1109,197900.0
2007-04-18 12:40:00,58.33,58.35,58.25,58.32,158200.0,44.1109,44.126,44.0504,44.1034,158200.0
2007-04-18 12:50:00,58.33,58.37,58.33,58.35,153300.0,44.1109,44.1412,44.1109,44.126,153300.0
2007-04-18 13:00:00,58.35,58.4,58.31,58.34,297800.0,44.126,44.1639,44.0958,44.1185,297800.0
2007-04-18 13:10:00,58.34,58.4,58.3,58.33,182800.0,44.1185,44.1639,44.0882,44.1109,182800.0
2007-04-18 13:20:00,58.33,58.37,58.3,58.36,192400.0,44.1109,44.1412,44.0882,44.1336,192400.0
2007-04-18 13:30:00,58.36,58.37,58.31,58.32,112200.0,44.1336,44.1412,44.0958,44.1034,112200.0
2007-04-18 13:40:00,58.32,58.4,58.3,58.36,138300.0,44.1034,44.1639,44.0882,44.1336,138300.0
2007-04-18 13:50:00,58.35,58.35,58.25,58.31,90200.0,44.126,44.126,44.0504,44.0958,90200.0
2007-04-18 14:00:00,58.3,58.35,58.27,58.28,101500.0,44.0882,44.126,44.0655,44.0731,101500.0
2007-04-18 14:10:00,58.28,58.34,58.28,58.3,98900.0,44.0731,44.1185,44.0731,44.0882,98900.0
2007-04-18 14:20:00,58.3,58.37,58.3,58.34,111700.0,44.0882,44.1412,44.0882,44.1185,111700.0
2007-04-18 14:30:00,58.33,58.37,58.32,58.34,141600.0,44.1109,44.1412,44.1034,44.1185,141600.0
2007-04-18 14:40:00,58.35,58.36,58.27,58.28,127400.0,44.126,44.1336,44.0655,44.0731,127400.0
2007-04-18 14:50:00,58.28,58.36,58.26,58.3,416100.0,44.0731,44.1336,44.058,44.0882,416100.0
2007-04-18 15:00:00,58.29,58.37,58.29,58.37,163300.0,44.0807,44.1412,44.0807,44.1412,163300.0
2007-04-18 15:10:00,58.37,58.38,58.29,58.35,273700.0,44.1412,44.1487,44.0807,44.126,273700.0
2007-04-18 15:20:00,58.34,58.38,58.31,58.36,236700.0,44.1185,44.1487,44.0958,44.1336,236700.0
2007-04-18 15:30:00,58.36,58.43,58.35,58.41,505900.0,44.1336,44.1865,44.126,44.1714,505900.0
2007-04-18 15:40:00,58.42,58.46,58.36,58.37,270000.0,44.179,44.2092,44.1336,44.1412,270000.0
2007-04-18 15:50:00,58.37,58.46,58.35,58.4,409800.0,44.1412,44.2092,44.126,44.1639,409800.0
2007-04-19 09:30:00,58.5,58.5,57.89,58.4,356300.0,44.2395,44.2395,43.7782,44.1639,356300.0
2007-04-19 09:40:00,58.41,58.49,58.35,58.42,386600.0,44.1714,44.2319,44.126,44.179,386600.0
2007-04-19 09:50:00,58.42,58.53,58.31,58.33,265500.0,44.179,44.2622,44.0958,44.1109,265500.0
2007-04-19 10:00:00,58.33,58.44,58.29,58.4,194300.0,44.1109,44.1941,44.0807,44.1639,194300.0
2007-04-19 10:10:00,58.4,58.45,58.25,58.43,210900.0,44.1639,44.2017,44.0504,44.1865,210900.0
2007-04-19 10:20:00,58.44,58.5,58.39,58.43,125200.0,44.1941,44.2395,44.1563,44.1865,125200.0
2007-04-19 10:30:00,58.43,58.46,58.38,58.4,120500.0,44.1865,44.2092,44.1487,44.1639,120500.0
2007-04-19 10:40:00,58.4,58.45,58.38,58.41,61800.0,44.1639,44.2017,44.1487,44.1714,61800.0
2007-04-19 10:50:00,58.41,58.5,58.38,58.47,120700.0,44.1714,44.2395,44.1487,44.2168,120700.0
2007-04-19 11:00:00,58.47,58.48,58.27,58.32,146300.0,44.2168,44.2244,44.0655,44.1034,146300.0
2007-04-19 11:10:00,58.3,58.4,58.3,58.38,140900.0,44.0882,44.1639,44.0882,44.1487,140900.0
2007-04-19 11:20:00,58.37,58.43,58.36,58.43,123900.0,44.1412,44.1865,44.1336,44.1865,123900.0
2007-04-19 11:30:00,58.43,58.48,58.38,58.48,119000.0,44.1865,44.2244,44.1487,44.2244,119000.0
2007-04-19 11:40:00,58.48,58.56,58.43,58.43,100100.0,44.2244,44.2849,44.1865,44.1865,100100.0
2007-04-19 11:50:00,58.44,58.55,58.43,58.55,94600.0,44.1941,44.2773,44.1865,44.2773,94600.0
2007-04-19 12:00:00,58.54,58.54,58.43,58.5,98600.0,44.2697,44.2697,44.1865,44.2395,98600.0
2007-04-19 12:10:00,58.51,58.6,58.51,58.53,75500.0,44.247,44.3151,44.247,44.2622,75500.0
2007-04-19 12:20:00,58.52,58.6,58.5,58.53,92900.0,44.2546,44.3151,44.2395,44.2622,92900.0
2007-04-19 12:30:00,58.53,58.54,58.41,58.53,93500.0,44.2622,44.2697,44.1714,44.2622,93500.0
2007-04-19 12:40:00,58.52,58.71,58.51,58.71,96900.0,44.2546,44.3983,44.247,44.3983,96900.0
2007-04-19 12:50:00,58.7,58.91,58.7,58.9,206100.0,44.3907,44.5495,44.3907,44.542,206100.0
2007-04-19 13:00:00,58.89,59.0,58.88,58.96,201200.0,44.5344,44.6176,44.5268,44.5873,201200.0
2007-04-19 13:10:00,58.96,59.0,58.95,58.98,143900.0,44.5873,44.6176,44.5798,44.6025,143900.0
2007-04-19 13:20:00,58.99,59.0,58.88,58.95,106600.0,44.61,44.6176,44.5268,44.5798,106600.0
2007-04-19 13:30:00,58.95,58.96,58.77,58.87,65600.0,44.5798,44.5873,44.4437,44.5193,65600.0
2007-04-19 13:40:00,58.86,58.86,58.73,58.77,84300.0,44.5117,44.5117,44.4134,44.4437,84300.0
2007-04-19 13:50:00,58.77,58.87,58.76,58.82,114100.0,44.4437,44.5193,44.4361,44.4815,114100.0
2007-04-19 14:00:00,58.83,59.02,58.77,58.96,249700.0,44.489,44.6327,44.4437,44.5873,249700.0
2007-04-19 14:10:00,58.96,59.05,58.93,59.0,216700.0,44.5873,44.6554,44.5647,44.6176,216700.0
2007-04-19 14:20:00,58.99,59.0,58.84,58.85,276000.0,44.61,44.6176,44.4966,44.5042,276000.0
2007-04-19 14:30:00,58.85,59.05,58.66,58.92,303100.0,44.5042,44.6554,44.3605,44.5571,303100.0
2007-04-19 14:40:00,58.92,58.95,58.8,58.9,125500.0,44.5571,44.5798,44.4663,44.542,125500.0
2007-04-19 14:50:00,58.9,58.98,58.83,58.9,111900.0,44.542,44.6025,44.489,44.542,111900.0
2007-04-19 15:00:00,58.9,59.03,58.81,59.03,108500.0,44.542,44.6403,44.4739,44.6403,108500.0
2007-04-19 15:10:00,59.03,59.06,58.94,58.95,131500.0,44.6403,44.663,44.5722,44.5798,131500.0
2007-04-19 15:20:00,58.95,59.05,58.95,59.01,122200.0,44.5798,44.6554,44.5798,44.6252,122200.0
2007-04-19 15:30:00,59.02,59.1,58.97,58.97,348000.0,44.6327,44.6932,44.5949,44.5949,348000.0
2007-04-19 15:40:00,58.97,59.03,58.97,59.0,332500.0,44.5949,44.6403,44.5949,44.6176,332500.0
2007-04-19 15:50:00,59.0,59.06,58.98,58.99,464100.0,44.6176,44.663,44.6025,44.61,464100.0
2007-04-20 09:30:00,60.53,60.53,59.7,60.11,2174800.0,45.7746,45.7746,45.147,45.457,2174800.0
2007-04-20 09:40:00,60.15,60.36,60.1,60.33,629800.0,45.4873,45.6461,45.4494,45.6234,629800.0
2007-04-20 09:50:00,60.32,60.59,60.2,60.39,558600.0,45.6158,45.82,45.5251,45.6688,558600.0
2007-04-20 10:00:00,60.38,60.73,60.31,60.71,632400.0,45.6612,45.9259,45.6083,45.9107,632400.0
2007-04-20 10:10:00,60.71,61.1,60.7,60.87,767800.0,45.9107,46.2057,45.9032,46.0317,767800.0
2007-04-20 10:20:00,60.87,60.88,60.57,60.67,429100.0,46.0317,46.0393,45.8049,45.8805,429100.0
2007-04-20 10:30:00,60.66,60.79,60.59,60.62,306800.0,45.8729,45.9712,45.82,45.8427,306800.0
2007-04-20 10:40:00,60.62,60.76,60.52,60.75,276100.0,45.8427,45.9486,45.7671,45.941,276100.0
2007-04-20 10:50:00,60.75,60.95,60.75,60.85,267700.0,45.941,46.0922,45.941,46.0166,267700.0
2007-04-20 11:00:00,60.85,60.99,60.58,60.61,226800.0,46.0166,46.1225,45.8124,45.8351,226800.0
2007-04-20 11:10:00,60.61,60.69,60.44,60.5,351700.0,45.8351,45.8956,45.7066,45.7519,351700.0
2007-04-20 11:20:00,60.5,60.64,60.48,60.51,233000.0,45.7519,45.8578,45.7368,45.7595,233000.0
2007-04-20 11:30:00,60.52,60.54,60.43,60.43,199300.0,45.7671,45.7822,45.699,45.699,199300.0
2007-04-20 11:40:00,60.42,60.43,60.28,60.32,280400.0,45.6914,45.699,45.5856,45.6158,280400.0
2007-04-20 11:50:00,60.33,60.62,60.33,60.56,124000.0,45.6234,45.8427,45.6234,45.7973,124000.0
2007-04-20 12:00:00,60.57,60.59,60.48,60.5,105500.0,45.8049,45.82,45.7368,45.7519,105500.0
2007-04-20 12:10:00,60.5,60.62,60.5,60.61,106800.0,45.7519,45.8427,45.7519,45.8351,106800.0
2007-04-20 12:20:00,60.62,60.62,60.45,60.53,139500.0,45.8427,45.8427,45.7141,45.7746,139500.0
2007-04-20 12:30:00,60.53,60.53,60.35,60.36,202100.0,45.7746,45.7746,45.6385,45.6461,202100.0
2007-04-20 12:40:00,60.36,60.4,60.18,60.2,568300.0,45.6461,45.6763,45.5099,45.5251,568300.0
2007-04-20 12:50:00,60.2,60.37,60.13,60.35,318600.0,45.5251,45.6536,45.4721,45.6385,318600.0
2007-04-20 13:00:00,60.35,60.36,60.22,60.29,188600.0,45.6385,45.6461,45.5402,45.5931,188600.0
2007-04-20 13:10:00,60.3,60.31,60.24,60.29,137600.0,45.6007,45.6083,45.5553,45.5931,137600.0
2007-04-20 13:20:00,60.29,60.33,60.25,60.3,236800.0,45.5931,45.6234,45.5629,45.6007,236800.0
2007-04-20 13:30:00,60.29,60.39,60.29,60.35,148900.0,45.5931,45.6688,45.5931,45.6385,148900.0
2007-04-20 13:40:00,60.35,60.4,60.34,60.4,175400.0,45.6385,45.6763,45.6309,45.6763,175400.0
2007-04-20 13:50:00,60.4,60.46,60.34,60.35,248700.0,45.6763,45.7217,45.6309,45.6385,248700.0
2007-04-20 14:00:00,60.35,60.49,60.34,60.42,163700.0,45.6385,45.7444,45.6309,45.6914,163700.0
2007-04-20 14:10:00,60.42,60.48,60.36,60.45,123300.0,45.6914,45.7368,45.6461,45.7141,123300.0
2007-04-20 14:20:00,60.45,60.51,60.41,60.51,204100.0,45.7141,45.7595,45.6839,45.7595,204100.0
2007-04-20 14:30:00,60.51,60.55,60.48,60.49,99600.0,45.7595,45.7898,45.7368,45.7444,99600.0
2007-04-20 14:40:00,60.49,60.53,60.4,60.44,172000.0,45.7444,45.7746,45.6763,45.7066,172000.0
2007-04-20 14:50:00,60.43,60.63,60.41,60.59,134700.0,45.699,45.8503,45.6839,45.82,134700.0
2007-04-20 15:00:00,60.58,60.6,60.5,60.59,120100.0,45.8124,45.8276,45.7519,45.82,120100.0
2007-04-20 15:10:00,60.6,60.8,60.6,60.76,197700.0,45.8276,45.9788,45.8276,45.9486,197700.0
2007-04-20 15:20:00,60.77,60.77,60.7,60.74,114600.0,45.9561,45.9561,45.9032,45.9334,114600.0
2007-04-20 15:30:00,60.73,60.74,60.66,60.7,305500.0,45.9259,45.9334,45.8729,45.9032,305500.0
2007-04-20 15:40:00,60.71,60.93,60.7,60.93,419400.0,45.9107,46.0771,45.9032,46.0771,419400.0
2007-04-20 15:50:00,60.93,61.16,60.93,61.13,894900.0,46.0771,46.2511,46.0771,46.2284,894900.0
2007-04-23 09:30:00,61.5,61.5,60.7,60.98,311900.0,46.5082,46.5082,45.9032,46.1149,311900.0
2007-04-23 09:40:00,61.0,61.3,60.96,61.3,248300.0,46.1301,46.3569,46.0998,46.3569,248300.0
2007-04-23 09:50:00,61.3,61.5,61.13,61.2,399900.0,46.3569,46.5082,46.2284,46.2813,399900.0
2007-04-23 10:00:00,61.2,61.33,61.02,61.29,257100.0,46.2813,46.3796,46.1452,46.3494,257100.0
2007-04-23 10:10:00,61.29,61.44,61.22,61.41,260700.0,46.3494,46.4628,46.2964,46.4401,260700.0
2007-04-23 10:20:00,61.4,61.45,61.33,61.43,232600.0,46.4325,46.4704,46.3796,46.4552,232600.0
2007-04-23 10:30:00,61.42,61.69,61.4,61.69,320000.0,46.4477,46.6519,46.4325,46.6519,320000.0
2007-04-23 10:40:00,61.69,61.74,61.58,61.69,288500.0,46.6519,46.6897,46.5687,46.6519,288500.0
2007-04-23 10:50:00,61.7,61.71,61.52,61.52,130900.0,46.6594,46.667,46.5233,46.5233,130900.0
2007-04-23 11:00:00,61.53,61.7,61.52,61.6,332700.0,46.5309,46.6594,46.5233,46.5838,332700.0
2007-04-23 11:10:00,61.6,61.73,61.55,61.73,141900.0,46.5838,46.6821,46.546,46.6821,141900.0
2007-04-23 11:20:00,61.73,61.73,61.52,61.63,151300.0,46.6821,46.6821,46.5233,46.6065,151300.0
2007-04-23 11:30:00,61.62,61.62,61.48,61.56,101200.0,46.5989,46.5989,46.493,46.5535,101200.0
2007-04-23 11:40:00,61.56,61.58,61.45,61.51,175200.0,46.5535,46.5687,46.4704,46.5157,175200.0
2007-04-23 11:50:00,61.52,61.6,61.46,61.58,159600.0,46.5233,46.5838,46.4779,46.5687,159600.0
2007-04-23 12:00:00,61.58,61.59,61.41,61.49,144100.0,46.5687,46.5762,46.4401,46.5006,144100.0
2007-04-23 12:10:00,61.48,61.57,61.48,61.54,155400.0,46.493,46.5611,46.493,46.5384,155400.0
2007-04-23 12:20:00,61.55,61.59,61.49,61.56,154000.0,46.546,46.5762,46.5006,46.5535,154000.0
2007-04-23 12:30:00,61.57,61.58,61.47,61.49,82400.0,46.5611,46.5687,46.4855,46.5006,82400.0
2007-04-23 12:40:00,61.49,61.55,61.48,61.48,70000.0,46.5006,46.546,46.493,46.493,70000.0
2007-04-23 12:50:00,61.48,61.48,61.36,61.37,95600.0,46.493,46.493,46.4023,46.4099,95600.0
2007-04-23 13:00:00,61.38,61.44,61.33,61.36,81400.0,46.4174,46.4628,46.3796,46.4023,81400.0
2007-04-23 13:10:00,61.36,61.41,61.31,61.39,92800.0,46.4023,46.4401,46.3645,46.425,92800.0
2007-04-23 13:20:00,61.4,61.4,61.27,61.27,75000.0,46.4325,46.4325,46.3342,46.3342,75000.0
2007-04-23 13:30:00,61.28,61.3,61.2,61.24,127300.0,46.3418,46.3569,46.2813,46.3116,127300.0
2007-04-23 13:40:00,61.24,61.35,61.2,61.35,135400.0,46.3116,46.3947,46.2813,46.3947,135400.0
2007-04-23 13:50:00,61.35,61.41,61.26,61.26,130100.0,46.3947,46.4401,46.3267,46.3267,130100.0
2007-04-23 14:00:00,61.28,61.31,61.15,61.16,189900.0,46.3418,46.3645,46.2435,46.2511,189900.0
2007-04-23 14:10:00,61.15,61.19,61.02,61.09,232800.0,46.2435,46.2737,46.1452,46.1981,232800.0
2007-04-23 14:20:00,61.09,61.1,61.02,61.08,120300.0,46.1981,46.2057,46.1452,46.1906,120300.0
2007-04-23 14:30:00,61.09,61.15,61.08,61.14,89800.0,46.1981,46.2435,46.1906,46.2359,89800.0
2007-04-23 14:40:00,61.14,61.22,61.1,61.21,138700.0,46.2359,46.2964,46.2057,46.2889,138700.0
2007-04-23 14:50:00,61.21,61.23,61.16,61.17,115500.0,46.2889,46.304,46.2511,46.2586,115500.0
2007-04-23 15:00:00,61.17,61.19,61.07,61.16,354900.0,46.2586,46.2737,46.183,46.2511,354900.0
2007-04-23 15:10:00,61.17,61.19,61.09,61.1,174100.0,46.2586,46.2737,46.1981,46.2057,174100.0
2007-04-23 15:20:00,61.09,61.15,61.08,61.08,228900.0,46.1981,46.2435,46.1906,46.1906,228900.0
2007-04-23 15:30:00,61.09,61.17,61.03,61.15,268700.0,46.1981,46.2586,46.1527,46.2435,268700.0
2007-04-23 15:40:00,61.15,61.21,61.07,61.2,273200.0,46.2435,46.2889,46.183,46.2813,273200.0
2007-04-23 15:50:00,61.2,61.2,60.11,61.16,335500.0,46.2813,46.2813,45.457,46.2511,335500.0
2007-04-24 09:30:00,61.15,61.25,60.95,61.17,149000.0,46.2435,46.3191,46.0922,46.2586,149000.0
2007-04-24 09:40:00,61.17,61.2,61.01,61.06,201200.0,46.2586,46.2813,46.1376,46.1754,201200.0
2007-04-24 09:50:00,61.06,61.24,61.04,61.18,178000.0,46.1754,46.3116,46.1603,46.2662,178000.0
2007-04-24 10:00:00,61.19,61.19,60.98,61.1,230000.0,46.2737,46.2737,46.1149,46.2057,230000.0
2007-04-24 10:10:00,61.09,61.17,61.06,61.1,114800.0,46.1981,46.2586,46.1754,46.2057,114800.0
2007-04-24 10:20:00,61.1,61.1,60.71,60.72,269000.0,46.2057,46.2057,45.9107,45.9183,269000.0
2007-04-24 10:30:00,60.72,60.74,60.55,60.73,250500.0,45.9183,45.9334,45.7898,45.9259,250500.0
2007-04-24 10:40:00,60.74,60.74,60.59,60.6,133000.0,45.9334,45.9334,45.82,45.8276,133000.0
2007-04-24 10:50:00,60.6,60.71,60.57,60.61,245000.0,45.8276,45.9107,45.8049,45.8351,245000.0
2007-04-24 11:00:00,60.61,60.77,60.58,60.74,201000.0,45.8351,45.9561,45.8124,45.9334,201000.0
2007-04-24 11:10:00,60.75,60.82,60.71,60.82,179900.0,45.941,45.9939,45.9107,45.9939,179900.0
2007-04-24 11:20:00,60.82,60.87,60.74,60.86,106800.0,45.9939,46.0317,45.9334,46.0242,106800.0
2007-04-24 11:30:00,60.87,60.95,60.8,60.84,180700.0,46.0317,46.0922,45.9788,46.0091,180700.0
2007-04-24 11:40:00,60.84,60.92,60.82,60.88,91300.0,46.0091,46.0696,45.9939,46.0393,91300.0
2007-04-24 11:50:00,60.87,60.96,60.85,60.95,94100.0,46.0317,46.0998,46.0166,46.0922,94100.0
2007-04-24 12:00:00,60.96,61.0,60.93,61.0,165100.0,46.0998,46.1301,46.0771,46.1301,165100.0
2007-04-24 12:10:00,61.0,61.09,60.97,61.05,51700.0,46.1301,46.1981,46.1074,46.1679,51700.0
2007-04-24 12:20:00,61.04,61.13,61.03,61.05,41300.0,46.1603,46.2284,46.1527,46.1679,41300.0
2007-04-24 12:30:00,61.05,61.06,60.96,60.97,60700.0,46.1679,46.1754,46.0998,46.1074,60700.0
2007-04-24 12:40:00,60.96,60.97,60.9,60.91,81500.0,46.0998,46.1074,46.0544,46.062,81500.0
2007-04-24 12:50:00,60.92,60.99,60.92,60.96,59000.0,46.0696,46.1225,46.0696,46.0998,59000.0
2007-04-24 13:00:00,60.95,60.95,60.88,60.91,85400.0,46.0922,46.0922,46.0393,46.062,85400.0
2007-04-24 13:10:00,60.9,60.92,60.86,60.92,85000.0,46.0544,46.0696,46.0242,46.0696,85000.0
2007-04-24 13:20:00,60.92,60.92,60.86,60.86,70000.0,46.0696,46.0696,46.0242,46.0242,70000.0
2007-04-24 13:30:00,60.87,60.99,60.87,60.99,88800.0,46.0317,46.1225,46.0317,46.1225,88800.0
2007-04-24 13:40:00,60.99,61.0,60.97,61.0,103100.0,46.1225,46.1301,46.1074,46.1301,103100.0
2007-04-24 13:50:00,61.01,61.05,60.99,61.05,332700.0,46.1376,46.1679,46.1225,46.1679,332700.0
2007-04-24 14:00:00,61.05,61.1,61.0,61.1,187100.0,46.1679,46.2057,46.1301,46.2057,187100.0
2007-04-24 14:10:00,61.1,61.19,61.04,61.11,169000.0,46.2057,46.2737,46.1603,46.2132,169000.0
2007-04-24 14:20:00,61.12,61.2,61.09,61.2,121600.0,46.2208,46.2813,46.1981,46.2813,121600.0
2007-04-24 14:30:00,61.2,61.25,61.15,61.23,134600.0,46.2813,46.3191,46.2435,46.304,134600.0
2007-04-24 14:40:00,61.24,61.24,61.08,61.08,210700.0,46.3116,46.3116,46.1906,46.1906,210700.0
2007-04-24 14:50:00,61.07,61.11,61.0,61.11,182100.0,46.183,46.2132,46.1301,46.2132,182100.0
2007-04-24 15:00:00,61.12,61.17,61.07,61.14,139900.0,46.2208,46.2586,46.183,46.2359,139900.0
2007-04-24 15:10:00,61.14,61.14,60.95,60.99,626500.0,46.2359,46.2359,46.0922,46.1225,626500.0
2007-04-24 15:20:00,60.99,61.14,60.99,61.05,134400.0,46.1225,46.2359,46.1225,46.1679,134400.0
2007-04-24 15:30:00,61.04,61.31,60.97,61.12,525800.0,46.1603,46.3645,46.1074,46.2208,525800.0
2007-04-24 15:40:00,61.12,61.12,60.94,60.95,533600.0,46.2208,46.2208,46.0847,46.0922,533600.0
2007-04-24 15:50:00,60.95,60.97,60.85,60.96,509200.0,46.0922,46.1074,46.0166,46.0998,509200.0
2007-04-25 09:30:00,61.1,61.3,60.99,61.12,237700.0,46.2057,46.3569,46.1225,46.2208,237700.0
2007-04-25 09:40:00,61.12,61.18,61.08,61.13,107800.0,46.2208,46.2662,46.1906,46.2284,107800.0
2007-04-25 09:50:00,61.14,61.27,61.1,61.17,164300.0,46.2359,46.3342,46.2057,46.2586,164300.0
2007-04-25 10:00:00,61.17,61.18,60.52,60.88,304900.0,46.2586,46.2662,45.7671,46.0393,304900.0
2007-04-25 10:10:00,60.88,60.89,60.7,60.79,350500.0,46.0393,46.0469,45.9032,45.9712,350500.0
2007-04-25 10:20:00,60.77,60.95,60.75,60.95,126200.0,45.9561,46.0922,45.941,46.0922,126200.0
2007-04-25 10:30:00,60.95,61.01,60.9,61.0,116800.0,46.0922,46.1376,46.0544,46.1301,116800.0
2007-04-25 10:40:00,61.0,61.31,60.99,61.3,357200.0,46.1301,46.3645,46.1225,46.3569,357200.0
2007-04-25 10:50:00,61.3,61.31,61.27,61.3,115000.0,46.3569,46.3645,46.3342,46.3569,115000.0
2007-04-25 11:00:00,61.3,61.45,61.28,61.32,158500.0,46.3569,46.4704,46.3418,46.372,158500.0
2007-04-25 11:10:00,61.32,61.35,61.27,61.32,90800.0,46.372,46.3947,46.3342,46.372,90800.0
2007-04-25 11:20:00,61.31,61.51,61.26,61.45,440600.0,46.3645,46.5157,46.3267,46.4704,440600.0
2007-04-25 11:30:00,61.44,61.59,61.43,61.43,229800.0,46.4628,46.5762,46.4552,46.4552,229800.0
2007-04-25 11:40:00,61.43,61.73,61.43,61.56,552100.0,46.4552,46.6821,46.4552,46.5535,552100.0
2007-04-25 11:50:00,61.55,61.58,61.49,61.58,265100.0,46.546,46.5687,46.5006,46.5687,265100.0
2007-04-25 12:00:00,61.57,61.58,61.48,61.51,182700.0,46.5611,46.5687,46.493,46.5157,182700.0
2007-04-25 12:10:00,61.52,61.57,61.51,61.55,82100.0,46.5233,46.5611,46.5157,46.546,82100.0
2007-04-25 12:20:00,61.56,61.58,61.5,61.51,121500.0,46.5535,46.5687,46.5082,46.5157,121500.0
2007-04-25 12:30:00,61.52,61.53,61.49,61.51,79200.0,46.5233,46.5309,46.5006,46.5157,79200.0
2007-04-25 12:40:00,61.51,61.55,61.51,61.55,73300.0,46.5157,46.546,46.5157,46.546,73300.0
2007-04-25 12:50:00,61.54,61.55,61.49,61.54,123300.0,46.5384,46.546,46.5006,46.5384,123300.0
2007-04-25 13:00:00,61.55,61.56,61.52,61.54,39300.0,46.546,46.5535,46.5233,46.5384,39300.0
2007-04-25 13:10:00,61.55,61.66,61.54,61.66,134900.0,46.546,46.6292,46.5384,46.6292,134900.0
2007-04-25 13:20:00,61.66,61.73,61.56,61.72,389300.0,46.6292,46.6821,46.5535,46.6745,389300.0
2007-04-25 13:30:00,61.72,61.73,61.68,61.72,100000.0,46.6745,46.6821,46.6443,46.6745,100000.0
2007-04-25 13:40:00,61.72,61.9,61.69,61.86,251900.0,46.6745,46.8107,46.6519,46.7804,251900.0
2007-04-25 13:50:00,61.86,61.98,61.83,61.9,290100.0,46.7804,46.8712,46.7577,46.8107,290100.0
2007-04-25 14:00:00,61.91,62.0,61.87,61.98,283600.0,46.8182,46.8863,46.788,46.8712,283600.0
2007-04-25 14:10:00,61.97,62.05,61.95,62.01,399800.0,46.8636,46.9241,46.8485,46.8938,399800.0
2007-04-25 14:20:00,62.01,62.06,61.87,61.91,328300.0,46.8938,46.9317,46.788,46.8182,328300.0
2007-04-25 14:30:00,61.91,62.0,61.9,61.96,125900.0,46.8182,46.8863,46.8107,46.856,125900.0
2007-04-25 14:40:00,61.95,62.06,61.93,62.01,185100.0,46.8485,46.9317,46.8334,46.8938,185100.0
2007-04-25 14:50:00,62.01,62.15,62.0,62.11,219300.0,46.8938,46.9997,46.8863,46.9695,219300.0
2007-04-25 15:00:00,62.11,62.27,62.09,62.27,223100.0,46.9695,47.0905,46.9543,47.0905,223100.0
2007-04-25 15:10:00,62.27,62.28,62.15,62.21,191300.0,47.0905,47.098,46.9997,47.0451,191300.0
2007-04-25 15:20:00,62.21,62.3,62.12,62.3,352900.0,47.0451,47.1132,46.977,47.1132,352900.0
2007-04-25 15:30:00,62.3,62.45,62.27,62.41,429900.0,47.1132,47.2266,47.0905,47.1963,429900.0
2007-04-25 15:40:00,62.41,62.5,62.41,62.48,325500.0,47.1963,47.2644,47.1963,47.2493,325500.0
2007-04-25 15:50:00,62.49,62.49,62.25,62.25,622500.0,47.2568,47.2568,47.0753,47.0753,622500.0
2007-04-26 09:30:00,62.15,62.74,62.13,62.33,371000.0,46.9997,47.4459,46.9846,47.1358,371000.0
2007-04-26 09:40:00,62.33,62.35,62.07,62.07,291400.0,47.1358,47.151,46.9392,46.9392,291400.0
2007-04-26 09:50:00,62.07,62.1,61.84,61.84,420200.0,46.9392,46.9619,46.7653,46.7653,420200.0
2007-04-26 10:00:00,61.85,61.86,61.4,61.54,646600.0,46.7729,46.7804,46.4325,46.5384,646600.0
2007-04-26 10:10:00,61.54,61.81,61.47,61.75,698400.0,46.5384,46.7426,46.4855,46.6972,698400.0
2007-04-26 10:20:00,61.76,61.85,61.66,61.8,228700.0,46.7048,46.7729,46.6292,46.735,228700.0
2007-04-26 10:30:00,61.8,61.85,61.67,61.71,175400.0,46.735,46.7729,46.6367,46.667,175400.0
2007-04-26 10:40:00,61.67,62.05,61.62,62.03,158700.0,46.6367,46.9241,46.5989,46.909,158700.0
2007-04-26 10:50:00,62.03,62.15,62.0,62.14,93400.0,46.909,46.9997,46.8863,46.9922,93400.0
2007-04-26 11:00:00,62.13,62.15,61.99,62.07,109700.0,46.9846,46.9997,46.8787,46.9392,109700.0
2007-04-26 11:10:00,62.08,62.09,62.0,62.06,205400.0,46.9468,46.9543,46.8863,46.9317,205400.0
2007-04-26 11:20:00,62.07,62.07,61.87,61.88,511500.0,46.9392,46.9392,46.788,46.7955,511500.0
2007-04-26 11:30:00,61.88,61.97,61.85,61.91,249200.0,46.7955,46.8636,46.7729,46.8182,249200.0
2007-04-26 11:40:00,61.91,61.98,61.87,61.9,174700.0,46.8182,46.8712,46.788,46.8107,174700.0
2007-04-26 11:50:00,61.9,62.03,61.9,61.97,209700.0,46.8107,46.909,46.8107,46.8636,209700.0
2007-04-26 12:00:00,61.97,62.04,61.94,62.01,143500.0,46.8636,46.9165,46.8409,46.8938,143500.0
2007-04-26 12:10:00,62.01,62.04,61.93,61.96,58700.0,46.8938,46.9165,46.8334,46.856,58700.0
2007-04-26 12:20:00,61.97,62.07,61.97,62.06,135600.0,46.8636,46.9392,46.8636,46.9317,135600.0
2007-04-26 12:30:00,62.06,62.18,62.05,62.09,218200.0,46.9317,47.0224,46.9241,46.9543,218200.0
2007-04-26 12:40:00,62.09,62.12,62.06,62.1,122200.0,46.9543,46.977,46.9317,46.9619,122200.0
2007-04-26 12:50:00,62.1,62.11,61.99,62.01,196000.0,46.9619,46.9695,46.8787,46.8938,196000.0
2007-04-26 13:00:00,62.02,62.13,62.02,62.09,167800.0,46.9014,46.9846,46.9014,46.9543,167800.0
2007-04-26 13:10:00,62.07,62.19,62.0,62.12,209300.0,46.9392,47.03,46.8863,46.977,209300.0
2007-04-26 13:20:00,62.13,62.14,62.02,62.11,113500.0,46.9846,46.9922,46.9014,46.9695,113500.0
2007-04-26 13:30:00,62.1,62.16,61.99,62.01,170900.0,46.9619,47.0073,46.8787,46.8938,170900.0
2007-04-26 13:40:00,62.01,62.06,61.95,62.06,149300.0,46.8938,46.9317,46.8485,46.9317,149300.0
2007-04-26 13:50:00,62.06,62.07,62.01,62.03,100300.0,46.9317,46.9392,46.8938,46.909,100300.0
2007-04-26 14:00:00,62.02,62.24,62.0,62.18,204900.0,46.9014,47.0678,46.8863,47.0224,204900.0
2007-04-26 14:10:00,62.19,62.25,62.17,62.23,101900.0,47.03,47.0753,47.0148,47.0602,101900.0
2007-04-26 14:20:00,62.22,62.24,62.16,62.2,156600.0,47.0527,47.0678,47.0073,47.0375,156600.0
2007-04-26 14:30:00,62.19,62.21,62.11,62.12,154100.0,47.03,47.0451,46.9695,46.977,154100.0
2007-04-26 14:40:00,62.12,62.17,62.05,62.12,221500.0,46.977,47.0148,46.9241,46.977,221500.0
2007-04-26 14:50:00,62.12,62.23,62.08,62.21,165000.0,46.977,47.0602,46.9468,47.0451,165000.0
2007-04-26 15:00:00,62.21,62.25,62.18,62.24,183000.0,47.0451,47.0753,47.0224,47.0678,183000.0
2007-04-26 15:10:00,62.24,62.34,62.21,62.28,258000.0,47.0678,47.1434,47.0451,47.098,258000.0
2007-04-26 15:20:00,62.28,62.3,62.23,62.25,171600.0,47.098,47.1132,47.0602,47.0753,171600.0
2007-04-26 15:30:00,62.25,62.28,62.15,62.18,232700.0,47.0753,47.098,46.9997,47.0224,232700.0
2007-04-26 15:40:00,62.18,62.18,62.09,62.15,278200.0,47.0224,47.0224,46.9543,46.9997,278200.0
2007-04-26 15:50:00,62.15,62.21,62.08,62.12,360600.0,46.9997,47.0451,46.9468,46.977,360600.0
2007-04-27 09:30:00,61.82,62.0,61.72,61.82,179800.0,46.7502,46.8863,46.6745,46.7502,179800.0
2007-04-27 09:40:00,61.82,61.94,61.82,61.9,193900.0,46.7502,46.8409,46.7502,46.8107,193900.0
2007-04-27 09:50:00,61.91,61.96,61.88,61.94,169300.0,46.8182,46.856,46.7955,46.8409,169300.0
2007-04-27 10:00:00,61.95,61.97,61.89,61.95,222600.0,46.8485,46.8636,46.8031,46.8485,222600.0
2007-04-27 10:10:00,61.94,61.97,61.88,61.91,299200.0,46.8409,46.8636,46.7955,46.8182,299200.0
2007-04-27 10:20:00,61.93,61.96,61.9,61.92,85400.0,46.8334,46.856,46.8107,46.8258,85400.0
2007-04-27 10:30:00,61.92,61.95,61.9,61.91,143100.0,46.8258,46.8485,46.8107,46.8182,143100.0
2007-04-27 10:40:00,61.9,61.97,61.9,61.96,156000.0,46.8107,46.8636,46.8107,46.856,156000.0
2007-04-27 10:50:00,61.96,61.99,61.92,61.96,92400.0,46.856,46.8787,46.8258,46.856,92400.0
2007-04-27 11:00:00,61.96,62.08,61.95,62.05,166400.0,46.856,46.9468,46.8485,46.9241,166400.0
2007-04-27 11:10:00,62.05,62.25,62.04,62.25,144000.0,46.9241,47.0753,46.9165,47.0753,144000.0
2007-04-27 11:20:00,62.24,62.32,62.16,62.16,179100.0,47.0678,47.1283,47.0073,47.0073,179100.0
2007-04-27 11:30:00,62.16,62.21,62.15,62.17,111100.0,47.0073,47.0451,46.9997,47.0148,111100.0
2007-04-27 11:40:00,62.18,62.22,62.15,62.21,71200.0,47.0224,47.0527,46.9997,47.0451,71200.0
2007-04-27 11:50:00,62.21,62.32,62.11,62.32,132500.0,47.0451,47.1283,46.9695,47.1283,132500.0
2007-04-27 12:00:00,62.33,62.34,62.2,62.2,58200.0,47.1358,47.1434,47.0375,47.0375,58200.0
2007-04-27 12:10:00,62.2,62.22,62.1,62.11,65400.0,47.0375,47.0527,46.9619,46.9695,65400.0
2007-04-27 12:20:00,62.1,62.2,62.08,62.18,97400.0,46.9619,47.0375,46.9468,47.0224,97400.0
2007-04-27 12:30:00,62.17,62.32,62.17,62.23,83200.0,47.0148,47.1283,47.0148,47.0602,83200.0
2007-04-27 12:40:00,62.23,62.38,62.23,62.29,90200.0,47.0602,47.1737,47.0602,47.1056,90200.0
2007-04-27 12:50:00,62.3,62.3,62.17,62.19,34100.0,47.1132,47.1132,47.0148,47.03,34100.0
2007-04-27 13:00:00,62.19,62.31,62.14,62.28,135700.0,47.03,47.1207,46.9922,47.098,135700.0
2007-04-27 13:10:00,62.29,62.33,62.18,62.22,90100.0,47.1056,47.1358,47.0224,47.0527,90100.0
2007-04-27 13:20:00,62.22,62.23,62.17,62.23,76300.0,47.0527,47.0602,47.0148,47.0602,76300.0
2007-04-27 13:30:00,62.24,62.42,62.24,62.36,93300.0,47.0678,47.2039,47.0678,47.1585,93300.0
2007-04-27 13:40:00,62.36,62.44,62.35,62.4,69300.0,47.1585,47.219,47.151,47.1888,69300.0
2007-04-27 13:50:00,62.39,62.41,62.3,62.35,73200.0,47.1812,47.1963,47.1132,47.151,73200.0
2007-04-27 14:00:00,62.35,62.39,62.3,62.37,77300.0,47.151,47.1812,47.1132,47.1661,77300.0
2007-04-27 14:10:00,62.36,62.45,62.35,62.42,106600.0,47.1585,47.2266,47.151,47.2039,106600.0
2007-04-27 14:20:00,62.43,62.5,62.41,62.42,93500.0,47.2115,47.2644,47.1963,47.2039,93500.0
2007-04-27 14:30:00,62.41,62.42,62.33,62.34,54900.0,47.1963,47.2039,47.1358,47.1434,54900.0
2007-04-27 14:40:00,62.34,62.4,62.32,62.4,95800.0,47.1434,47.1888,47.1283,47.1888,95800.0
2007-04-27 14:50:00,62.39,62.41,62.28,62.39,71700.0,47.1812,47.1963,47.098,47.1812,71700.0
2007-04-27 15:00:00,62.39,62.39,62.27,62.27,109700.0,47.1812,47.1812,47.0905,47.0905,109700.0
2007-04-27 15:10:00,62.27,62.37,62.26,62.31,89800.0,47.0905,47.1661,47.0829,47.1207,89800.0
2007-04-27 15:20:00,62.31,62.31,62.15,62.17,259500.0,47.1207,47.1207,46.9997,47.0148,259500.0
2007-04-27 15:30:00,62.17,62.25,62.14,62.21,125600.0,47.0148,47.0753,46.9922,47.0451,125600.0
2007-04-27 15:40:00,62.2,62.25,62.09,62.24,171800.0,47.0375,47.0753,46.9543,47.0678,171800.0
2007-04-27 15:50:00,62.24,62.24,62.09,62.15,242400.0,47.0678,47.0678,46.9543,46.9997,242400.0
2007-04-30 09:30:00,62.07,62.48,62.07,62.09,277000.0,46.9392,47.2493,46.9392,46.9543,277000.0
2007-04-30 09:40:00,62.1,62.16,61.9,61.91,159600.0,46.9619,47.0073,46.8107,46.8182,159600.0
2007-04-30 09:50:00,61.92,62.03,61.86,61.92,121600.0,46.8258,46.909,46.7804,46.8258,121600.0
2007-04-30 10:00:00,61.92,62.0,61.73,61.74,194500.0,46.8258,46.8863,46.6821,46.6897,194500.0
2007-04-30 10:10:00,61.75,61.97,61.74,61.92,142500.0,46.6972,46.8636,46.6897,46.8258,142500.0
2007-04-30 10:20:00,61.92,61.98,61.77,61.77,122900.0,46.8258,46.8712,46.7124,46.7124,122900.0
2007-04-30 10:30:00,61.78,61.8,61.73,61.75,259600.0,46.7199,46.735,46.6821,46.6972,259600.0
2007-04-30 10:40:00,61.74,61.83,61.69,61.71,339800.0,46.6897,46.7577,46.6519,46.667,339800.0
2007-04-30 10:50:00,61.71,61.76,61.69,61.71,194800.0,46.667,46.7048,46.6519,46.667,194800.0
2007-04-30 11:00:00,61.71,61.71,61.63,61.64,218600.0,46.667,46.667,46.6065,46.614,218600.0
2007-04-30 11:10:00,61.63,61.74,61.6,61.67,475900.0,46.6065,46.6897,46.5838,46.6367,475900.0
2007-04-30 11:20:00,61.68,61.68,61.57,61.64,216300.0,46.6443,46.6443,46.5611,46.614,216300.0
2007-04-30 11:30:00,61.64,61.67,61.47,61.47,225500.0,46.614,46.6367,46.4855,46.4855,225500.0
2007-04-30 11:40:00,61.46,61.48,61.4,61.45,116200.0,46.4779,46.493,46.4325,46.4704,116200.0
2007-04-30 11:50:00,61.45,61.47,61.4,61.4,90000.0,46.4704,46.4855,46.4325,46.4325,90000.0
2007-04-30 12:00:00,61.4,61.46,61.4,61.45,287900.0,46.4325,46.4779,46.4325,46.4704,287900.0
2007-04-30 12:10:00,61.45,61.48,61.43,61.46,182100.0,46.4704,46.493,46.4552,46.4779,182100.0
2007-04-30 12:20:00,61.46,61.52,61.45,61.5,223300.0,46.4779,46.5233,46.4704,46.5082,223300.0
2007-04-30 12:30:00,61.49,61.53,61.46,61.47,254900.0,46.5006,46.5309,46.4779,46.4855,254900.0
2007-04-30 12:40:00,61.46,61.51,61.42,61.45,193800.0,46.4779,46.5157,46.4477,46.4704,193800.0
2007-04-30 12:50:00,61.44,61.51,61.42,61.44,174000.0,46.4628,46.5157,46.4477,46.4628,174000.0
2007-04-30 13:00:00,61.44,61.51,61.41,61.45,154000.0,46.4628,46.5157,46.4401,46.4704,154000.0
2007-04-30 13:10:00,61.45,61.47,61.4,61.43,107500.0,46.4704,46.4855,46.4325,46.4552,107500.0
2007-04-30 13:20:00,61.44,61.46,61.38,61.38,98200.0,46.4628,46.4779,46.4174,46.4174,98200.0
2007-04-30 13:30:00,61.38,61.44,61.38,61.44,161900.0,46.4174,46.4628,46.4174,46.4628,161900.0
2007-04-30 13:40:00,61.44,61.49,61.43,61.45,138900.0,46.4628,46.5006,46.4552,46.4704,138900.0
2007-04-30 13:50:00,61.45,61.46,61.36,61.44,113800.0,46.4704,46.4779,46.4023,46.4628,113800.0
2007-04-30 14:00:00,61.45,61.45,61.35,61.35,108600.0,46.4704,46.4704,46.3947,46.3947,108600.0
2007-04-30 14:10:00,61.35,61.36,61.26,61.28,147400.0,46.3947,46.4023,46.3267,46.3418,147400.0
2007-04-30 14:20:00,61.27,61.31,61.25,61.28,118800.0,46.3342,46.3645,46.3191,46.3418,118800.0
2007-04-30 14:30:00,61.28,61.29,61.14,61.15,240600.0,46.3418,46.3494,46.2359,46.2435,240600.0
2007-04-30 14:40:00,61.15,61.17,61.06,61.07,176400.0,46.2435,46.2586,46.1754,46.183,176400.0
2007-04-30 14:50:00,61.06,61.15,61.02,61.12,201400.0,46.1754,46.2435,46.1452,46.2208,201400.0
2007-04-30 15:00:00,61.12,61.16,61.03,61.03,215700.0,46.2208,46.2511,46.1527,46.1527,215700.0
2007-04-30 15:10:00,61.04,61.04,60.93,60.96,249400.0,46.1603,46.1603,46.0771,46.0998,249400.0
2007-04-30 15:20:00,60.95,61.0,60.94,60.95,137200.0,46.0922,46.1301,46.0847,46.0922,137200.0
2007-04-30 15:30:00,60.95,60.97,60.86,60.87,298000.0,46.0922,46.1074,46.0242,46.0317,298000.0
2007-04-30 15:40:00,60.88,60.93,60.77,60.86,367200.0,46.0393,46.0771,45.9561,46.0242,367200.0
2007-04-30 15:50:00,60.85,60.86,60.64,60.65,637800.0,46.0166,46.0242,45.8578,45.8654,637800.0
2007-05-01 09:30:00,60.5,61.01,60.4,60.94,256300.0,45.7519,46.1376,45.6763,46.0847,256300.0
2007-05-01 09:40:00,60.94,61.11,60.87,61.02,211400.0,46.0847,46.2132,46.0317,46.1452,211400.0
2007-05-01 09:50:00,61.01,61.02,60.84,60.95,241500.0,46.1376,46.1452,46.0091,46.0922,241500.0
2007-05-01 10:00:00,60.97,61.08,60.75,60.86,225200.0,46.1074,46.1906,45.941,46.0242,225200.0
2007-05-01 10:10:00,60.86,60.94,60.71,60.79,231300.0,46.0242,46.0847,45.9107,45.9712,231300.0
2007-05-01 10:20:00,60.79,60.82,60.54,60.68,308800.0,45.9712,45.9939,45.7822,45.8881,308800.0
2007-05-01 10:30:00,60.68,61.0,60.61,60.99,246200.0,45.8881,46.1301,45.8351,46.1225,246200.0
2007-05-01 10:40:00,60.98,61.01,60.93,60.93,253800.0,46.1149,46.1376,46.0771,46.0771,253800.0
2007-05-01 10:50:00,60.94,61.0,60.91,61.0,153700.0,46.0847,46.1301,46.062,46.1301,153700.0
2007-05-01 11:00:00,60.99,61.02,60.99,61.01,272500.0,46.1225,46.1452,46.1225,46.1376,272500.0
2007-05-01 11:10:00,61.0,61.01,60.96,60.99,273800.0,46.1301,46.1376,46.0998,46.1225,273800.0
2007-05-01 11:20:00,61.0,61.05,60.95,60.99,214800.0,46.1301,46.1679,46.0922,46.1225,214800.0
2007-05-01 11:30:00,60.98,61.04,60.94,60.98,342100.0,46.1149,46.1603,46.0847,46.1149,342100.0
2007-05-01 11:40:00,60.98,61.0,60.88,60.9,246500.0,46.1149,46.1301,46.0393,46.0544,246500.0
2007-05-01 11:50:00,60.9,61.0,60.85,60.9,163700.0,46.0544,46.1301,46.0166,46.0544,163700.0
2007-05-01 12:00:00,60.9,60.95,60.88,60.91,77800.0,46.0544,46.0922,46.0393,46.062,77800.0
2007-05-01 12:10:00,60.91,61.01,60.89,60.98,91600.0,46.062,46.1376,46.0469,46.1149,91600.0
2007-05-01 12:20:00,60.98,60.98,60.92,60.93,134900.0,46.1149,46.1149,46.0696,46.0771,134900.0
2007-05-01 12:30:00,60.94,60.99,60.94,60.95,132400.0,46.0847,46.1225,46.0847,46.0922,132400.0
2007-05-01 12:40:00,60.95,61.01,60.94,60.96,200200.0,46.0922,46.1376,46.0847,46.0998,200200.0
2007-05-01 12:50:00,60.95,61.01,60.93,60.99,157700.0,46.0922,46.1376,46.0771,46.1225,157700.0
2007-05-01 13:00:00,60.98,61.0,60.9,60.99,138000.0,46.1149,46.1301,46.0544,46.1225,138000.0
2007-05-01 13:10:00,60.99,61.0,60.91,60.99,96600.0,46.1225,46.1301,46.062,46.1225,96600.0
2007-05-01 13:20:00,60.99,60.99,60.91,60.97,139300.0,46.1225,46.1225,46.062,46.1074,139300.0
2007-05-01 13:30:00,60.97,61.01,60.95,60.97,128500.0,46.1074,46.1376,46.0922,46.1074,128500.0
2007-05-01 13:40:00,60.97,61.02,60.93,60.99,107700.0,46.1074,46.1452,46.0771,46.1225,107700.0
2007-05-01 13:50:00,61.0,61.03,60.98,61.0,187500.0,46.1301,46.1527,46.1149,46.1301,187500.0
2007-05-01 14:00:00,60.99,61.02,60.98,60.99,226600.0,46.1225,46.1452,46.1149,46.1225,226600.0
2007-05-01 14:10:00,60.99,61.01,60.99,61.0,110300.0,46.1225,46.1376,46.1225,46.1301,110300.0
2007-05-01 14:20:00,61.0,61.06,60.99,61.01,228700.0,46.1301,46.1754,46.1225,46.1376,228700.0
2007-05-01 14:30:00,61.02,61.16,61.0,61.14,215800.0,46.1452,46.2511,46.1301,46.2359,215800.0
2007-05-01 14:40:00,61.13,61.31,61.11,61.25,257100.0,46.2284,46.3645,46.2132,46.3191,257100.0
2007-05-01 14:50:00,61.26,61.31,61.19,61.27,198100.0,46.3267,46.3645,46.2737,46.3342,198100.0
2007-05-01 15:00:00,61.28,61.3,61.25,61.25,204800.0,46.3418,46.3569,46.3191,46.3191,204800.0
2007-05-01 15:10:00,61.25,61.3,61.23,61.29,196900.0,46.3191,46.3569,46.304,46.3494,196900.0
2007-05-01 15:20:00,61.29,61.36,61.26,61.3,252500.0,46.3494,46.4023,46.3267,46.3569,252500.0
2007-05-01 15:30:00,61.3,61.35,61.28,61.28,331700.0,46.3569,46.3947,46.3418,46.3418,331700.0
2007-05-01 15:40:00,61.28,61.35,61.28,61.29,412500.0,46.3418,46.3947,46.3418,46.3494,412500.0
2007-05-01 15:50:00,61.3,61.32,61.05,61.32,487700.0,46.3569,46.372,46.1679,46.372,487700.0
2007-05-02 09:30:00,61.51,61.84,61.41,61.61,350800.0,46.5157,46.7653,46.4401,46.5914,350800.0
2007-05-02 09:40:00,61.62,61.91,61.62,61.84,194100.0,46.5989,46.8182,46.5989,46.7653,194100.0
2007-05-02 09:50:00,61.84,61.85,61.71,61.78,135700.0,46.7653,46.7729,46.667,46.7199,135700.0
2007-05-02 10:00:00,61.78,61.89,61.75,61.82,332600.0,46.7199,46.8031,46.6972,46.7502,332600.0
2007-05-02 10:10:00,61.8,61.83,61.65,61.73,192700.0,46.735,46.7577,46.6216,46.6821,192700.0
2007-05-02 10:20:00,61.73,61.93,61.69,61.9,224000.0,46.6821,46.8334,46.6519,46.8107,224000.0
2007-05-02 10:30:00,61.89,62.0,61.87,61.95,199600.0,46.8031,46.8863,46.788,46.8485,199600.0
2007-05-02 10:40:00,61.94,62.05,61.94,62.01,350900.0,46.8409,46.9241,46.8409,46.8938,350900.0
2007-05-02 10:50:00,62.02,62.08,61.97,62.0,256500.0,46.9014,46.9468,46.8636,46.8863,256500.0
2007-05-02 11:00:00,62.0,62.04,61.98,61.98,104900.0,46.8863,46.9165,46.8712,46.8712,104900.0
2007-05-02 11:10:00,61.98,61.99,61.92,61.98,80500.0,46.8712,46.8787,46.8258,46.8712,80500.0
2007-05-02 11:20:00,61.98,62.06,61.96,62.03,153100.0,46.8712,46.9317,46.856,46.909,153100.0
2007-05-02 11:30:00,62.03,62.06,61.97,62.01,179200.0,46.909,46.9317,46.8636,46.8938,179200.0
2007-05-02 11:40:00,62.01,62.1,62.0,62.08,134700.0,46.8938,46.9619,46.8863,46.9468,134700.0
2007-05-02 11:50:00,62.07,62.19,62.06,62.07,145600.0,46.9392,47.03,46.9317,46.9392,145600.0
2007-05-02 12:00:00,62.08,62.14,62.05,62.11,79400.0,46.9468,46.9922,46.9241,46.9695,79400.0
2007-05-02 12:10:00,62.12,62.14,62.06,62.07,50400.0,46.977,46.9922,46.9317,46.9392,50400.0
2007-05-02 12:20:00,62.07,62.24,62.06,62.23,159800.0,46.9392,47.0678,46.9317,47.0602,159800.0
2007-05-02 12:30:00,62.23,62.35,62.19,62.2,241500.0,47.0602,47.151,47.03,47.0375,241500.0
2007-05-02 12:40:00,62.21,62.22,62.16,62.21,72900.0,47.0451,47.0527,47.0073,47.0451,72900.0
2007-05-02 12:50:00,62.21,62.25,62.16,62.2,127900.0,47.0451,47.0753,47.0073,47.0375,127900.0
2007-05-02 13:00:00,62.21,62.28,62.2,62.23,168300.0,47.0451,47.098,47.0375,47.0602,168300.0
2007-05-02 13:10:00,62.22,62.28,62.21,62.24,82800.0,47.0527,47.098,47.0451,47.0678,82800.0
2007-05-02 13:20:00,62.25,62.3,62.24,62.29,125600.0,47.0753,47.1132,47.0678,47.1056,125600.0
2007-05-02 13:30:00,62.29,62.5,62.28,62.5,311900.0,47.1056,47.2644,47.098,47.2644,311900.0
2007-05-02 13:40:00,62.5,62.5,62.34,62.5,208400.0,47.2644,47.2644,47.1434,47.2644,208400.0
2007-05-02 13:50:00,62.5,62.52,62.46,62.51,206300.0,47.2644,47.2795,47.2342,47.272,206300.0
2007-05-02 14:00:00,62.51,62.64,62.46,62.63,257900.0,47.272,47.3703,47.2342,47.3627,257900.0
2007-05-02 14:10:00,62.62,62.62,62.54,62.59,152400.0,47.3551,47.3551,47.2947,47.3325,152400.0
2007-05-02 14:20:00,62.6,62.6,62.48,62.54,123600.0,47.34,47.34,47.2493,47.2947,123600.0
2007-05-02 14:30:00,62.54,62.55,62.47,62.5,106500.0,47.2947,47.3022,47.2417,47.2644,106500.0
2007-05-02 14:40:00,62.5,62.58,62.49,62.55,119600.0,47.2644,47.3249,47.2568,47.3022,119600.0
2007-05-02 14:50:00,62.55,62.56,62.49,62.5,107200.0,47.3022,47.3098,47.2568,47.2644,107200.0
2007-05-02 15:00:00,62.5,62.55,62.44,62.49,399000.0,47.2644,47.3022,47.219,47.2568,399000.0
2007-05-02 15:10:00,62.48,62.52,62.47,62.52,203400.0,47.2493,47.2795,47.2417,47.2795,203400.0
2007-05-02 15:20:00,62.52,62.65,62.5,62.65,251600.0,47.2795,47.3778,47.2644,47.3778,251600.0
2007-05-02 15:30:00,62.65,62.72,62.65,62.72,349900.0,47.3778,47.4308,47.3778,47.4308,349900.0
2007-05-02 15:40:00,62.72,62.72,62.56,62.57,549800.0,47.4308,47.4308,47.3098,47.3173,549800.0
2007-05-02 15:50:00,62.57,62.78,62.56,62.7,666300.0,47.3173,47.4761,47.3098,47.4156,666300.0
2007-05-03 09:30:00,62.78,62.99,62.75,62.77,273000.0,47.4761,47.635,47.4535,47.4686,273000.0
2007-05-03 09:40:00,62.76,62.77,62.5,62.54,135500.0,47.461,47.4686,47.2644,47.2947,135500.0
2007-05-03 09:50:00,62.54,62.82,62.52,62.7,132100.0,47.2947,47.5064,47.2795,47.4156,132100.0
2007-05-03 10:00:00,62.7,62.8,62.56,62.67,238500.0,47.4156,47.4913,47.3098,47.393,238500.0
2007-05-03 10:10:00,62.67,62.69,62.51,62.59,284000.0,47.393,47.4081,47.272,47.3325,284000.0
2007-05-03 10:20:00,62.59,62.68,62.55,62.62,147100.0,47.3325,47.4005,47.3022,47.3551,147100.0
2007-05-03 10:30:00,62.63,62.67,62.56,62.63,93300.0,47.3627,47.393,47.3098,47.3627,93300.0
2007-05-03 10:40:00,62.64,62.75,62.6,62.72,156800.0,47.3703,47.4535,47.34,47.4308,156800.0
2007-05-03 10:50:00,62.71,62.82,62.7,62.8,103100.0,47.4232,47.5064,47.4156,47.4913,103100.0
2007-05-03 11:00:00,62.81,62.81,62.73,62.75,75500.0,47.4988,47.4988,47.4383,47.4535,75500.0
2007-05-03 11:10:00,62.75,62.85,62.75,62.85,105200.0,47.4535,47.5291,47.4535,47.5291,105200.0
2007-05-03 11:20:00,62.85,63.0,62.82,62.91,242000.0,47.5291,47.6425,47.5064,47.5745,242000.0
2007-05-03 11:30:00,62.91,62.91,62.79,62.85,58900.0,47.5745,47.5745,47.4837,47.5291,58900.0
2007-05-03 11:40:00,62.8,62.85,62.74,62.8,70000.0,47.4913,47.5291,47.4459,47.4913,70000.0
2007-05-03 11:50:00,62.8,62.85,62.72,62.84,56300.0,47.4913,47.5291,47.4308,47.5215,56300.0
2007-05-03 12:00:00,62.83,62.87,62.79,62.84,67500.0,47.514,47.5442,47.4837,47.5215,67500.0
2007-05-03 12:10:00,62.83,62.99,62.74,62.99,121300.0,47.514,47.635,47.4459,47.635,121300.0
2007-05-03 12:20:00,62.97,62.98,62.88,62.91,157200.0,47.6198,47.6274,47.5518,47.5745,157200.0
2007-05-03 12:30:00,62.91,62.97,62.88,62.95,74600.0,47.5745,47.6198,47.5518,47.6047,74600.0
2007-05-03 12:40:00,62.96,62.99,62.95,62.98,62500.0,47.6123,47.635,47.6047,47.6274,62500.0
2007-05-03 12:50:00,62.97,63.0,62.96,62.99,107200.0,47.6198,47.6425,47.6123,47.635,107200.0
2007-05-03 13:00:00,62.99,63.0,62.95,62.96,84100.0,47.635,47.6425,47.6047,47.6123,84100.0
2007-05-03 13:10:00,62.96,62.99,62.94,62.96,63700.0,47.6123,47.635,47.5971,47.6123,63700.0
2007-05-03 13:20:00,62.97,63.04,62.91,62.96,437000.0,47.6198,47.6728,47.5745,47.6123,437000.0
2007-05-03 13:30:00,62.97,62.97,62.89,62.91,74500.0,47.6198,47.6198,47.5593,47.5745,74500.0
2007-05-03 13:40:00,62.91,63.05,62.9,62.99,178000.0,47.5745,47.6803,47.5669,47.635,178000.0
2007-05-03 13:50:00,62.99,63.09,62.95,63.08,159300.0,47.635,47.7106,47.6047,47.703,159300.0
2007-05-03 14:00:00,63.08,63.08,62.96,63.0,97300.0,47.703,47.703,47.6123,47.6425,97300.0
2007-05-03 14:10:00,63.01,63.21,62.98,63.2,158300.0,47.6501,47.8013,47.6274,47.7938,158300.0
2007-05-03 14:20:00,63.19,63.19,63.01,63.07,93600.0,47.7862,47.7862,47.6501,47.6955,93600.0
2007-05-03 14:30:00,63.08,63.11,62.99,63.06,153200.0,47.703,47.7257,47.635,47.6879,153200.0
2007-05-03 14:40:00,63.07,63.15,63.01,63.15,86200.0,47.6955,47.756,47.6501,47.756,86200.0
2007-05-03 14:50:00,63.16,63.22,63.06,63.14,151100.0,47.7635,47.8089,47.6879,47.7484,151100.0
2007-05-03 15:00:00,63.14,63.36,63.14,63.35,329100.0,47.7484,47.9148,47.7484,47.9072,329100.0
2007-05-03 15:10:00,63.35,63.36,63.15,63.19,188100.0,47.9072,47.9148,47.756,47.7862,188100.0
2007-05-03 15:20:00,63.18,63.36,63.18,63.32,170000.0,47.7786,47.9148,47.7786,47.8845,170000.0
2007-05-03 15:30:00,63.32,63.33,63.19,63.23,224600.0,47.8845,47.8921,47.7862,47.8165,224600.0
2007-05-03 15:40:00,63.24,63.26,63.18,63.26,235700.0,47.824,47.8391,47.7786,47.8391,235700.0
2007-05-03 15:50:00,63.25,63.46,63.2,63.46,538500.0,47.8316,47.9904,47.7938,47.9904,538500.0
2007-05-04 09:30:00,63.5,63.64,63.14,63.24,239800.0,48.0206,48.1265,47.7484,47.824,239800.0
2007-05-04 09:40:00,63.27,63.46,63.11,63.42,141100.0,47.8467,47.9904,47.7257,47.9601,141100.0
2007-05-04 09:50:00,63.44,63.48,63.26,63.29,159500.0,47.9753,48.0055,47.8391,47.8618,159500.0
2007-05-04 10:00:00,63.3,63.33,63.11,63.19,150200.0,47.8694,47.8921,47.7257,47.7862,150200.0
2007-05-04 10:10:00,63.2,63.42,63.18,63.36,116600.0,47.7938,47.9601,47.7786,47.9148,116600.0
2007-05-04 10:20:00,63.34,63.46,63.32,63.39,75700.0,47.8996,47.9904,47.8845,47.9374,75700.0
2007-05-04 10:30:00,63.39,63.43,63.32,63.4,66700.0,47.9374,47.9677,47.8845,47.945,66700.0
2007-05-04 10:40:00,63.38,63.56,63.35,63.54,186000.0,47.9299,48.066,47.9072,48.0509,186000.0
2007-05-04 10:50:00,63.54,63.67,63.5,63.66,133900.0,48.0509,48.1492,48.0206,48.1416,133900.0
2007-05-04 11:00:00,63.66,63.66,63.4,63.44,173400.0,48.1416,48.1416,47.945,47.9753,173400.0
2007-05-04 11:10:00,63.45,63.55,63.43,63.53,88800.0,47.9828,48.0584,47.9677,48.0433,88800.0
2007-05-04 11:20:00,63.53,63.57,63.37,63.4,119000.0,48.0433,48.0736,47.9223,47.945,119000.0
2007-05-04 11:30:00,63.4,63.42,63.34,63.38,72200.0,47.945,47.9601,47.8996,47.9299,72200.0
2007-05-04 11:40:00,63.38,63.42,63.31,63.42,60000.0,47.9299,47.9601,47.8769,47.9601,60000.0
2007-05-04 11:50:00,63.41,63.45,63.3,63.31,72800.0,47.9526,47.9828,47.8694,47.8769,72800.0
2007-05-04 12:00:00,63.33,63.33,63.26,63.31,46800.0,47.8921,47.8921,47.8391,47.8769,46800.0
2007-05-04 12:10:00,63.31,63.36,63.3,63.32,71400.0,47.8769,47.9148,47.8694,47.8845,71400.0
2007-05-04 12:20:00,63.33,63.35,63.28,63.3,105000.0,47.8921,47.9072,47.8543,47.8694,105000.0
2007-05-04 12:30:00,63.3,63.38,63.25,63.3,91400.0,47.8694,47.9299,47.8316,47.8694,91400.0
2007-05-04 12:40:00,63.32,63.34,63.26,63.33,56600.0,47.8845,47.8996,47.8391,47.8921,56600.0
2007-05-04 12:50:00,63.31,63.35,63.28,63.3,22500.0,47.8769,47.9072,47.8543,47.8694,22500.0
2007-05-04 13:00:00,63.31,63.31,63.2,63.23,88400.0,47.8769,47.8769,47.7938,47.8165,88400.0
2007-05-04 13:10:00,63.23,63.28,63.22,63.23,52000.0,47.8165,47.8543,47.8089,47.8165,52000.0
2007-05-04 13:20:00,63.24,63.3,63.23,63.25,38200.0,47.824,47.8694,47.8165,47.8316,38200.0
2007-05-04 13:30:00,63.25,63.29,63.24,63.25,33200.0,47.8316,47.8618,47.824,47.8316,33200.0
2007-05-04 13:40:00,63.25,63.33,63.25,63.27,41100.0,47.8316,47.8921,47.8316,47.8467,41100.0
2007-05-04 13:50:00,63.27,63.3,63.15,63.2,78300.0,47.8467,47.8694,47.756,47.7938,78300.0
2007-05-04 14:00:00,63.2,63.25,63.17,63.21,63900.0,47.7938,47.8316,47.7711,47.8013,63900.0
2007-05-04 14:10:00,63.2,63.34,63.19,63.3,26000.0,47.7938,47.8996,47.7862,47.8694,26000.0
2007-05-04 14:20:00,63.29,63.32,63.19,63.25,99700.0,47.8618,47.8845,47.7862,47.8316,99700.0
2007-05-04 14:30:00,63.25,63.25,63.14,63.22,65400.0,47.8316,47.8316,47.7484,47.8089,65400.0
2007-05-04 14:40:00,63.23,63.28,63.21,63.26,58100.0,47.8165,47.8543,47.8013,47.8391,58100.0
2007-05-04 14:50:00,63.26,63.29,63.24,63.27,31200.0,47.8391,47.8618,47.824,47.8467,31200.0
2007-05-04 15:00:00,63.27,63.35,63.26,63.33,47400.0,47.8467,47.9072,47.8391,47.8921,47400.0
2007-05-04 15:10:00,63.33,63.35,63.21,63.27,104700.0,47.8921,47.9072,47.8013,47.8467,104700.0
2007-05-04 15:20:00,63.27,63.35,63.27,63.33,60500.0,47.8467,47.9072,47.8467,47.8921,60500.0
2007-05-04 15:30:00,63.34,63.39,63.28,63.34,108900.0,47.8996,47.9374,47.8543,47.8996,108900.0
2007-05-04 15:40:00,63.33,63.37,63.23,63.31,119000.0,47.8921,47.9223,47.8165,47.8769,119000.0
2007-05-04 15:50:00,63.31,63.4,63.27,63.36,186200.0,47.8769,47.945,47.8467,47.9148,186200.0
2007-05-07 09:30:00,63.39,63.5,63.25,63.29,139000.0,47.9374,48.0206,47.8316,47.8618,139000.0
2007-05-07 09:40:00,63.3,63.4,63.18,63.28,65400.0,47.8694,47.945,47.7786,47.8543,65400.0
2007-05-07 09:50:00,63.29,63.3,63.14,63.16,65400.0,47.8618,47.8694,47.7484,47.7635,65400.0
2007-05-07 10:00:00,63.15,63.18,63.01,63.07,115900.0,47.756,47.7786,47.6501,47.6955,115900.0
2007-05-07 10:10:00,63.08,63.19,63.08,63.15,48200.0,47.703,47.7862,47.703,47.756,48200.0
2007-05-07 10:20:00,63.16,63.25,63.15,63.23,64100.0,47.7635,47.8316,47.756,47.8165,64100.0
2007-05-07 10:30:00,63.21,63.21,63.03,63.09,91600.0,47.8013,47.8013,47.6652,47.7106,91600.0
2007-05-07 10:40:00,63.1,63.14,62.96,63.11,179100.0,47.7181,47.7484,47.6123,47.7257,179100.0
2007-05-07 10:50:00,63.11,63.14,62.99,63.1,89400.0,47.7257,47.7484,47.635,47.7181,89400.0
2007-05-07 11:00:00,63.1,63.16,63.0,63.01,50300.0,47.7181,47.7635,47.6425,47.6501,50300.0
2007-05-07 11:10:00,63.01,63.13,62.98,63.08,119800.0,47.6501,47.7408,47.6274,47.703,119800.0
2007-05-07 11:20:00,63.08,63.18,63.01,63.04,65500.0,47.703,47.7786,47.6501,47.6728,65500.0
2007-05-07 11:30:00,63.03,63.1,62.99,63.0,32500.0,47.6652,47.7181,47.635,47.6425,32500.0
2007-05-07 11:40:00,63.0,63.06,62.99,63.02,62600.0,47.6425,47.6879,47.635,47.6576,62600.0
2007-05-07 11:50:00,63.01,63.05,62.99,63.03,51900.0,47.6501,47.6803,47.635,47.6652,51900.0
2007-05-07 12:00:00,63.02,63.22,63.02,63.22,51300.0,47.6576,47.8089,47.6576,47.8089,51300.0
2007-05-07 12:10:00,63.21,63.3,63.2,63.23,82100.0,47.8013,47.8694,47.7938,47.8165,82100.0
2007-05-07 12:20:00,63.22,63.25,63.16,63.24,48100.0,47.8089,47.8316,47.7635,47.824,48100.0
2007-05-07 12:30:00,63.24,63.25,63.17,63.17,47100.0,47.824,47.8316,47.7711,47.7711,47100.0
2007-05-07 12:40:00,63.17,63.23,63.12,63.14,65500.0,47.7711,47.8165,47.7333,47.7484,65500.0
2007-05-07 12:50:00,63.15,63.18,63.07,63.09,32200.0,47.756,47.7786,47.6955,47.7106,32200.0
2007-05-07 13:00:00,63.09,63.13,63.07,63.13,23600.0,47.7106,47.7408,47.6955,47.7408,23600.0
2007-05-07 13:10:00,63.12,63.23,63.11,63.12,37000.0,47.7333,47.8165,47.7257,47.7333,37000.0
2007-05-07 13:20:00,63.12,63.13,63.07,63.12,24500.0,47.7333,47.7408,47.6955,47.7333,24500.0
2007-05-07 13:30:00,63.13,63.3,63.12,63.22,42300.0,47.7408,47.8694,47.7333,47.8089,42300.0
2007-05-07 13:40:00,63.23,63.38,63.23,63.37,52600.0,47.8165,47.9299,47.8165,47.9223,52600.0
2007-05-07 13:50:00,63.36,63.41,63.3,63.3,50900.0,47.9148,47.9526,47.8694,47.8694,50900.0
2007-05-07 14:00:00,63.29,63.29,63.18,63.22,44200.0,47.8618,47.8618,47.7786,47.8089,44200.0
2007-05-07 14:10:00,63.21,63.25,63.12,63.16,68400.0,47.8013,47.8316,47.7333,47.7635,68400.0
2007-05-07 14:20:00,63.16,63.22,63.16,63.2,30500.0,47.7635,47.8089,47.7635,47.7938,30500.0
2007-05-07 14:30:00,63.2,63.21,63.14,63.16,31500.0,47.7938,47.8013,47.7484,47.7635,31500.0
2007-05-07 14:40:00,63.17,63.22,63.17,63.18,52100.0,47.7711,47.8089,47.7711,47.7786,52100.0
2007-05-07 14:50:00,63.17,63.2,63.13,63.17,45500.0,47.7711,47.7938,47.7408,47.7711,45500.0
2007-05-07 15:00:00,63.17,63.18,63.12,63.13,59400.0,47.7711,47.7786,47.7333,47.7408,59400.0
2007-05-07 15:10:00,63.12,63.22,63.12,63.14,63400.0,47.7333,47.8089,47.7333,47.7484,63400.0
2007-05-07 15:20:00,63.14,63.22,63.1,63.2,64000.0,47.7484,47.8089,47.7181,47.7938,64000.0
2007-05-07 15:30:00,63.2,63.21,63.1,63.17,98500.0,47.7938,47.8013,47.7181,47.7711,98500.0
2007-05-07 15:40:00,63.17,63.27,63.17,63.26,105100.0,47.7711,47.8467,47.7711,47.8391,105100.0
2007-05-07 15:50:00,63.25,63.36,63.22,63.24,269100.0,47.8316,47.9148,47.8089,47.824,269100.0
2007-05-08 09:30:00,62.98,63.14,62.91,63.0,144200.0,47.6274,47.7484,47.5745,47.6425,144200.0
2007-05-08 09:40:00,62.99,63.14,62.78,63.02,136600.0,47.635,47.7484,47.4761,47.6576,136600.0
2007-05-08 09:50:00,62.99,63.04,62.95,63.02,65200.0,47.635,47.6728,47.6047,47.6576,65200.0
2007-05-08 10:00:00,63.01,63.03,62.78,62.8,128500.0,47.6501,47.6652,47.4761,47.4913,128500.0
2007-05-08 10:10:00,62.79,62.79,62.65,62.76,74300.0,47.4837,47.4837,47.3778,47.461,74300.0
2007-05-08 10:20:00,62.75,62.87,62.67,62.86,95600.0,47.4535,47.5442,47.393,47.5366,95600.0
2007-05-08 10:30:00,62.86,62.86,62.74,62.74,136800.0,47.5366,47.5366,47.4459,47.4459,136800.0
2007-05-08 10:40:00,62.75,62.77,62.65,62.72,72500.0,47.4535,47.4686,47.3778,47.4308,72500.0
2007-05-08 10:50:00,62.72,62.82,62.68,62.79,85000.0,47.4308,47.5064,47.4005,47.4837,85000.0
2007-05-08 11:00:00,62.79,62.84,62.75,62.81,59500.0,47.4837,47.5215,47.4535,47.4988,59500.0
2007-05-08 11:10:00,62.8,62.89,62.76,62.8,80600.0,47.4913,47.5593,47.461,47.4913,80600.0
2007-05-08 11:20:00,62.81,62.95,62.79,62.84,73300.0,47.4988,47.6047,47.4837,47.5215,73300.0
2007-05-08 11:30:00,62.84,62.87,62.79,62.86,56500.0,47.5215,47.5442,47.4837,47.5366,56500.0
2007-05-08 11:40:00,62.86,62.89,62.83,62.89,35300.0,47.5366,47.5593,47.514,47.5593,35300.0
2007-05-08 11:50:00,62.88,62.97,62.87,62.93,56000.0,47.5518,47.6198,47.5442,47.5896,56000.0
2007-05-08 12:00:00,62.94,62.94,62.79,62.86,50500.0,47.5971,47.5971,47.4837,47.5366,50500.0
2007-05-08 12:10:00,62.87,62.9,62.84,62.85,33800.0,47.5442,47.5669,47.5215,47.5291,33800.0
2007-05-08 12:20:00,62.85,62.91,62.82,62.9,72300.0,47.5291,47.5745,47.5064,47.5669,72300.0
2007-05-08 12:30:00,62.9,63.0,62.9,63.0,33200.0,47.5669,47.6425,47.5669,47.6425,33200.0
2007-05-08 12:40:00,62.99,63.12,62.98,63.12,280300.0,47.635,47.7333,47.6274,47.7333,280300.0
2007-05-08 12:50:00,63.12,63.2,63.09,63.14,78300.0,47.7333,47.7938,47.7106,47.7484,78300.0
2007-05-08 13:00:00,63.15,63.24,63.15,63.24,52900.0,47.756,47.824,47.756,47.824,52900.0
2007-05-08 13:10:00,63.25,63.28,63.03,63.06,84700.0,47.8316,47.8543,47.6652,47.6879,84700.0
2007-05-08 13:20:00,63.06,63.1,63.03,63.06,60800.0,47.6879,47.7181,47.6652,47.6879,60800.0
2007-05-08 13:30:00,63.06,63.08,63.02,63.08,14400.0,47.6879,47.703,47.6576,47.703,14400.0
2007-05-08 13:40:00,63.08,63.25,63.08,63.11,46700.0,47.703,47.8316,47.703,47.7257,46700.0
2007-05-08 13:50:00,63.11,63.14,63.07,63.14,42300.0,47.7257,47.7484,47.6955,47.7484,42300.0
2007-05-08 14:00:00,63.15,63.22,63.12,63.19,31600.0,47.756,47.8089,47.7333,47.7862,31600.0
2007-05-08 14:10:00,63.2,63.28,63.16,63.23,46100.0,47.7938,47.8543,47.7635,47.8165,46100.0
2007-05-08 14:20:00,63.26,63.29,63.19,63.24,36200.0,47.8391,47.8618,47.7862,47.824,36200.0
2007-05-08 14:30:00,63.25,63.28,63.14,63.15,61600.0,47.8316,47.8543,47.7484,47.756,61600.0
2007-05-08 14:40:00,63.15,63.23,63.14,63.2,47800.0,47.756,47.8165,47.7484,47.7938,47800.0
2007-05-08 14:50:00,63.2,63.2,63.05,63.14,80500.0,47.7938,47.7938,47.6803,47.7484,80500.0
2007-05-08 15:00:00,63.15,63.16,63.08,63.16,55800.0,47.756,47.7635,47.703,47.7635,55800.0
2007-05-08 15:10:00,63.15,63.23,63.14,63.21,61500.0,47.756,47.8165,47.7484,47.8013,61500.0
2007-05-08 15:20:00,63.23,63.27,63.16,63.22,100400.0,47.8165,47.8467,47.7635,47.8089,100400.0
2007-05-08 15:30:00,63.22,63.29,63.19,63.25,64900.0,47.8089,47.8618,47.7862,47.8316,64900.0
2007-05-08 15:40:00,63.26,63.29,63.18,63.27,88400.0,47.8391,47.8618,47.7786,47.8467,88400.0
2007-05-08 15:50:00,63.27,63.3,63.2,63.29,127900.0,47.8467,47.8694,47.7938,47.8618,127900.0
2007-05-09 09:30:00,63.28,63.45,63.11,63.33,98200.0,47.8543,47.9828,47.7257,47.8921,98200.0
2007-05-09 09:40:00,63.28,63.38,63.12,63.13,67300.0,47.8543,47.9299,47.7333,47.7408,67300.0
2007-05-09 09:50:00,63.14,63.2,63.0,63.03,57600.0,47.7484,47.7938,47.6425,47.6652,57600.0
2007-05-09 10:00:00,63.02,63.29,63.02,63.12,74100.0,47.6576,47.8618,47.6576,47.7333,74100.0
2007-05-09 10:10:00,63.11,63.2,63.1,63.17,58000.0,47.7257,47.7938,47.7181,47.7711,58000.0
2007-05-09 10:20:00,63.17,63.21,63.12,63.15,81000.0,47.7711,47.8013,47.7333,47.756,81000.0
2007-05-09 10:30:00,63.15,63.27,63.12,63.18,61900.0,47.756,47.8467,47.7333,47.7786,61900.0
2007-05-09 10:40:00,63.17,63.19,63.1,63.16,44300.0,47.7711,47.7862,47.7181,47.7635,44300.0
2007-05-09 10:50:00,63.15,63.18,63.11,63.16,27100.0,47.756,47.7786,47.7257,47.7635,27100.0
2007-05-09 11:00:00,63.15,63.19,63.13,63.15,38500.0,47.756,47.7862,47.7408,47.756,38500.0
2007-05-09 11:10:00,63.14,63.26,63.14,63.23,70600.0,47.7484,47.8391,47.7484,47.8165,70600.0
2007-05-09 11:20:00,63.22,63.27,63.18,63.23,34600.0,47.8089,47.8467,47.7786,47.8165,34600.0
2007-05-09 11:30:00,63.22,63.24,63.17,63.17,28300.0,47.8089,47.824,47.7711,47.7711,28300.0
2007-05-09 11:40:00,63.18,63.18,63.11,63.13,44200.0,47.7786,47.7786,47.7257,47.7408,44200.0
2007-05-09 11:50:00,63.13,63.14,63.01,63.03,78900.0,47.7408,47.7484,47.6501,47.6652,78900.0
2007-05-09 12:00:00,63.03,63.15,63.02,63.13,56800.0,47.6652,47.756,47.6576,47.7408,56800.0
2007-05-09 12:10:00,63.12,63.18,63.12,63.18,46600.0,47.7333,47.7786,47.7333,47.7786,46600.0
2007-05-09 12:20:00,63.18,63.25,63.15,63.2,32400.0,47.7786,47.8316,47.756,47.7938,32400.0
2007-05-09 12:30:00,63.2,63.3,63.19,63.3,51300.0,47.7938,47.8694,47.7862,47.8694,51300.0
2007-05-09 12:40:00,63.3,63.4,63.29,63.37,77600.0,47.8694,47.945,47.8618,47.9223,77600.0
2007-05-09 12:50:00,63.38,63.39,63.27,63.29,56500.0,47.9299,47.9374,47.8467,47.8618,56500.0
2007-05-09 13:00:00,63.3,63.32,63.22,63.25,34000.0,47.8694,47.8845,47.8089,47.8316,34000.0
2007-05-09 13:10:00,63.27,63.27,63.22,63.26,19500.0,47.8467,47.8467,47.8089,47.8391,19500.0
2007-05-09 13:20:00,63.26,63.29,63.26,63.27,46000.0,47.8391,47.8618,47.8391,47.8467,46000.0
2007-05-09 13:30:00,63.27,63.3,63.21,63.22,72900.0,47.8467,47.8694,47.8013,47.8089,72900.0
2007-05-09 13:40:00,63.23,63.25,63.19,63.2,43900.0,47.8165,47.8316,47.7862,47.7938,43900.0
2007-05-09 13:50:00,63.2,63.25,63.17,63.21,27100.0,47.7938,47.8316,47.7711,47.8013,27100.0
2007-05-09 14:00:00,63.2,63.3,63.19,63.23,92600.0,47.7938,47.8694,47.7862,47.8165,92600.0
2007-05-09 14:10:00,63.23,63.32,62.85,63.1,194500.0,47.8165,47.8845,47.5291,47.7181,194500.0
2007-05-09 14:20:00,63.1,63.31,62.82,63.03,224000.0,47.7181,47.8769,47.5064,47.6652,224000.0
2007-05-09 14:30:00,63.0,63.09,62.87,63.05,122400.0,47.6425,47.7106,47.5442,47.6803,122400.0
2007-05-09 14:40:00,63.06,63.29,62.99,63.25,135700.0,47.6879,47.8618,47.635,47.8316,135700.0
2007-05-09 14:50:00,63.22,63.29,63.14,63.16,83300.0,47.8089,47.8618,47.7484,47.7635,83300.0
2007-05-09 15:00:00,63.16,63.26,63.12,63.14,75800.0,47.7635,47.8391,47.7333,47.7484,75800.0
2007-05-09 15:10:00,63.16,63.16,63.02,63.08,142900.0,47.7635,47.7635,47.6576,47.703,142900.0
2007-05-09 15:20:00,63.09,63.3,63.08,63.3,73300.0,47.7106,47.8694,47.703,47.8694,73300.0
2007-05-09 15:30:00,63.3,63.3,63.2,63.23,78700.0,47.8694,47.8694,47.7938,47.8165,78700.0
2007-05-09 15:40:00,63.24,63.28,63.16,63.18,122700.0,47.824,47.8543,47.7635,47.7786,122700.0
2007-05-09 15:50:00,63.18,63.28,63.18,63.28,125100.0,47.7786,47.8543,47.7786,47.8543,125100.0
2007-05-10 09:30:00,63.0,63.22,62.75,63.08,148300.0,47.6425,47.8089,47.4535,47.703,148300.0
2007-05-10 09:40:00,63.11,63.11,62.87,62.95,65800.0,47.7257,47.7257,47.5442,47.6047,65800.0
2007-05-10 09:50:00,62.96,63.05,62.9,62.99,92800.0,47.6123,47.6803,47.5669,47.635,92800.0
2007-05-10 10:00:00,62.98,63.05,62.91,63.03,75300.0,47.6274,47.6803,47.5745,47.6652,75300.0
2007-05-10 10:10:00,63.01,63.02,62.89,62.96,88800.0,47.6501,47.6576,47.5593,47.6123,88800.0
2007-05-10 10:20:00,62.95,63.05,62.91,63.04,90000.0,47.6047,47.6803,47.5745,47.6728,90000.0
2007-05-10 10:30:00,63.03,63.08,62.99,63.05,47200.0,47.6652,47.703,47.635,47.6803,47200.0
2007-05-10 10:40:00,63.05,63.13,62.99,63.07,73900.0,47.6803,47.7408,47.635,47.6955,73900.0
2007-05-10 10:50:00,63.07,63.1,63.04,63.06,60200.0,47.6955,47.7181,47.6728,47.6879,60200.0
2007-05-10 11:00:00,63.06,63.12,63.03,63.04,64800.0,47.6879,47.7333,47.6652,47.6728,64800.0
2007-05-10 11:10:00,63.03,63.05,62.92,63.01,102200.0,47.6652,47.6803,47.582,47.6501,102200.0
2007-05-10 11:20:00,63.02,63.03,62.65,62.75,89900.0,47.6576,47.6652,47.3778,47.4535,89900.0
2007-05-10 11:30:00,62.76,62.89,62.75,62.85,61400.0,47.461,47.5593,47.4535,47.5291,61400.0
2007-05-10 11:40:00,62.84,62.85,62.55,62.56,255400.0,47.5215,47.5291,47.3022,47.3098,255400.0
2007-05-10 11:50:00,62.56,62.6,62.36,62.49,284100.0,47.3098,47.34,47.1585,47.2568,284100.0
2007-05-10 12:00:00,62.5,62.5,62.24,62.34,177900.0,47.2644,47.2644,47.0678,47.1434,177900.0
2007-05-10 12:10:00,62.36,62.41,62.3,62.41,142300.0,47.1585,47.1963,47.1132,47.1963,142300.0
2007-05-10 12:20:00,62.42,62.64,62.42,62.64,212600.0,47.2039,47.3703,47.2039,47.3703,212600.0
2007-05-10 12:30:00,62.63,62.74,62.62,62.71,85200.0,47.3627,47.4459,47.3551,47.4232,85200.0
2007-05-10 12:40:00,62.71,62.79,62.68,62.72,115800.0,47.4232,47.4837,47.4005,47.4308,115800.0
2007-05-10 12:50:00,62.72,62.85,62.7,62.75,86900.0,47.4308,47.5291,47.4156,47.4535,86900.0
2007-05-10 13:00:00,62.75,62.83,62.75,62.79,120900.0,47.4535,47.514,47.4535,47.4837,120900.0
2007-05-10 13:10:00,62.8,62.86,62.74,62.86,116500.0,47.4913,47.5366,47.4459,47.5366,116500.0
2007-05-10 13:20:00,62.86,62.87,62.76,62.81,162900.0,47.5366,47.5442,47.461,47.4988,162900.0
2007-05-10 13:30:00,62.81,62.87,62.7,62.79,175200.0,47.4988,47.5442,47.4156,47.4837,175200.0
2007-05-10 13:40:00,62.79,62.83,62.66,62.75,116300.0,47.4837,47.514,47.3854,47.4535,116300.0
2007-05-10 13:50:00,62.75,62.82,62.7,62.74,44500.0,47.4535,47.5064,47.4156,47.4459,44500.0
2007-05-10 14:00:00,62.72,62.89,62.71,62.78,52400.0,47.4308,47.5593,47.4232,47.4761,52400.0
2007-05-10 14:10:00,62.78,62.84,62.74,62.83,60500.0,47.4761,47.5215,47.4459,47.514,60500.0
2007-05-10 14:20:00,62.82,62.88,62.77,62.84,59300.0,47.5064,47.5518,47.4686,47.5215,59300.0
2007-05-10 14:30:00,62.83,62.86,62.76,62.78,62800.0,47.514,47.5366,47.461,47.4761,62800.0
2007-05-10 14:40:00,62.78,62.91,62.78,62.89,52200.0,47.4761,47.5745,47.4761,47.5593,52200.0
2007-05-10 14:50:00,62.89,62.9,62.79,62.8,113500.0,47.5593,47.5669,47.4837,47.4913,113500.0
2007-05-10 15:00:00,62.79,62.8,62.7,62.75,121400.0,47.4837,47.4913,47.4156,47.4535,121400.0
2007-05-10 15:10:00,62.75,62.94,62.73,62.89,148400.0,47.4535,47.5971,47.4383,47.5593,148400.0
2007-05-10 15:20:00,62.88,62.97,62.83,62.91,148300.0,47.5518,47.6198,47.514,47.5745,148300.0
2007-05-10 15:30:00,62.92,63.0,62.91,62.91,177700.0,47.582,47.6425,47.5745,47.5745,177700.0
2007-05-10 15:40:00,62.92,62.93,62.66,62.88,197300.0,47.582,47.5896,47.3854,47.5518,197300.0
2007-05-10 15:50:00,62.88,62.89,62.66,62.72,274200.0,47.5518,47.5593,47.3854,47.4308,274200.0
2007-05-11 09:30:00,62.75,63.0,62.3,62.64,177600.0,47.4535,47.6425,47.1132,47.3703,177600.0
2007-05-11 09:40:00,62.65,62.91,62.56,62.76,81700.0,47.3778,47.5745,47.3098,47.461,81700.0
2007-05-11 09:50:00,62.76,62.78,62.46,62.48,99600.0,47.461,47.4761,47.2342,47.2493,99600.0
2007-05-11 10:00:00,62.49,62.66,62.49,62.6,72200.0,47.2568,47.3854,47.2568,47.34,72200.0
2007-05-11 10:10:00,62.59,62.86,62.54,62.82,114400.0,47.3325,47.5366,47.2947,47.5064,114400.0
2007-05-11 10:20:00,62.8,62.95,62.78,62.92,93200.0,47.4913,47.6047,47.4761,47.582,93200.0
2007-05-11 10:30:00,62.93,62.98,62.82,62.82,58500.0,47.5896,47.6274,47.5064,47.5064,58500.0
2007-05-11 10:40:00,62.82,62.98,62.8,62.95,52500.0,47.5064,47.6274,47.4913,47.6047,52500.0
2007-05-11 10:50:00,62.95,63.07,62.95,63.05,87200.0,47.6047,47.6955,47.6047,47.6803,87200.0
2007-05-11 11:00:00,63.07,63.12,62.79,62.82,167500.0,47.6955,47.7333,47.4837,47.5064,167500.0
2007-05-11 11:10:00,62.84,62.94,62.81,62.82,39700.0,47.5215,47.5971,47.4988,47.5064,39700.0
2007-05-11 11:20:00,62.81,62.81,62.72,62.78,67200.0,47.4988,47.4988,47.4308,47.4761,67200.0
2007-05-11 11:30:00,62.76,62.82,62.73,62.74,51700.0,47.461,47.5064,47.4383,47.4459,51700.0
2007-05-11 11:40:00,62.74,62.76,62.69,62.71,72900.0,47.4459,47.461,47.4081,47.4232,72900.0
2007-05-11 11:50:00,62.7,62.82,62.63,62.8,53100.0,47.4156,47.5064,47.3627,47.4913,53100.0
2007-05-11 12:00:00,62.8,62.86,62.74,62.75,36700.0,47.4913,47.5366,47.4459,47.4535,36700.0
2007-05-11 12:10:00,62.75,62.83,62.72,62.72,38600.0,47.4535,47.514,47.4308,47.4308,38600.0
2007-05-11 12:20:00,62.71,62.71,62.5,62.55,78200.0,47.4232,47.4232,47.2644,47.3022,78200.0
2007-05-11 12:30:00,62.55,62.64,62.54,62.61,39300.0,47.3022,47.3703,47.2947,47.3476,39300.0
2007-05-11 12:40:00,62.61,62.74,62.54,62.55,87500.0,47.3476,47.4459,47.2947,47.3022,87500.0
2007-05-11 12:50:00,62.55,62.67,62.52,62.61,68000.0,47.3022,47.393,47.2795,47.3476,68000.0
2007-05-11 13:00:00,62.59,62.65,62.58,62.59,68500.0,47.3325,47.3778,47.3249,47.3325,68500.0
2007-05-11 13:10:00,62.6,62.6,62.56,62.57,24600.0,47.34,47.34,47.3098,47.3173,24600.0
2007-05-11 13:20:00,62.56,62.67,62.55,62.66,67600.0,47.3098,47.393,47.3022,47.3854,67600.0
2007-05-11 13:30:00,62.65,62.69,62.63,62.67,45000.0,47.3778,47.4081,47.3627,47.393,45000.0
2007-05-11 13:40:00,62.67,62.68,62.55,62.62,41300.0,47.393,47.4005,47.3022,47.3551,41300.0
2007-05-11 13:50:00,62.61,62.62,62.53,62.55,55200.0,47.3476,47.3551,47.2871,47.3022,55200.0
2007-05-11 14:00:00,62.55,62.59,62.52,62.56,31600.0,47.3022,47.3325,47.2795,47.3098,31600.0
2007-05-11 14:10:00,62.56,62.6,62.52,62.53,45400.0,47.3098,47.34,47.2795,47.2871,45400.0
2007-05-11 14:20:00,62.52,62.64,62.52,62.6,48700.0,47.2795,47.3703,47.2795,47.34,48700.0
2007-05-11 14:30:00,62.6,62.7,62.56,62.7,70800.0,47.34,47.4156,47.3098,47.4156,70800.0
2007-05-11 14:40:00,62.7,62.78,62.68,62.74,57400.0,47.4156,47.4761,47.4005,47.4459,57400.0
2007-05-11 14:50:00,62.72,62.73,62.7,62.71,38500.0,47.4308,47.4383,47.4156,47.4232,38500.0
2007-05-11 15:00:00,62.73,62.73,62.59,62.63,99000.0,47.4383,47.4383,47.3325,47.3627,99000.0
2007-05-11 15:10:00,62.63,62.72,62.58,62.71,96700.0,47.3627,47.4308,47.3249,47.4232,96700.0
2007-05-11 15:20:00,62.72,62.75,62.67,62.68,94700.0,47.4308,47.4535,47.393,47.4005,94700.0
2007-05-11 15:30:00,62.68,62.78,62.67,62.72,73500.0,47.4005,47.4761,47.393,47.4308,73500.0
2007-05-11 15:40:00,62.73,62.78,62.67,62.77,106800.0,47.4383,47.4761,47.393,47.4686,106800.0
2007-05-11 15:50:00,62.76,62.97,62.76,62.97,252000.0,47.461,47.6198,47.461,47.6198,252000.0
2007-05-14 09:30:00,62.92,63.0,62.62,62.88,101200.0,47.582,47.6425,47.3551,47.5518,101200.0
2007-05-14 09:40:00,62.91,62.93,62.85,62.88,30500.0,47.5745,47.5896,47.5291,47.5518,30500.0
2007-05-14 09:50:00,62.86,63.01,62.85,63.0,106600.0,47.5366,47.6501,47.5291,47.6425,106600.0
2007-05-14 10:00:00,63.0,63.04,62.93,63.04,155100.0,47.6425,47.6728,47.5896,47.6728,155100.0
2007-05-14 10:10:00,63.03,63.07,62.99,63.0,87300.0,47.6652,47.6955,47.635,47.6425,87300.0
2007-05-14 10:20:00,62.99,63.14,62.97,63.05,91500.0,47.635,47.7484,47.6198,47.6803,91500.0
2007-05-14 10:30:00,63.04,63.05,62.86,62.95,79800.0,47.6728,47.6803,47.5366,47.6047,79800.0
2007-05-14 10:40:00,62.95,62.99,62.86,62.98,92400.0,47.6047,47.635,47.5366,47.6274,92400.0
2007-05-14 10:50:00,62.98,63.0,62.9,62.93,90100.0,47.6274,47.6425,47.5669,47.5896,90100.0
2007-05-14 11:00:00,62.94,62.96,62.88,62.88,85600.0,47.5971,47.6123,47.5518,47.5518,85600.0
2007-05-14 11:10:00,62.88,62.98,62.85,62.98,60800.0,47.5518,47.6274,47.5291,47.6274,60800.0
2007-05-14 11:20:00,62.98,63.0,62.88,62.89,84100.0,47.6274,47.6425,47.5518,47.5593,84100.0
2007-05-14 11:30:00,62.88,63.01,62.88,63.01,80500.0,47.5518,47.6501,47.5518,47.6501,80500.0
2007-05-14 11:40:00,63.01,63.05,62.99,63.03,38100.0,47.6501,47.6803,47.635,47.6652,38100.0
2007-05-14 11:50:00,63.02,63.03,62.91,62.95,76800.0,47.6576,47.6652,47.5745,47.6047,76800.0
2007-05-14 12:00:00,62.96,63.05,62.96,63.04,73200.0,47.6123,47.6803,47.6123,47.6728,73200.0
2007-05-14 12:10:00,63.02,63.09,63.0,63.0,51800.0,47.6576,47.7106,47.6425,47.6425,51800.0
2007-05-14 12:20:00,63.01,63.01,62.93,62.99,48200.0,47.6501,47.6501,47.5896,47.635,48200.0
2007-05-14 12:30:00,62.99,63.02,62.94,62.95,47600.0,47.635,47.6576,47.5971,47.6047,47600.0
2007-05-14 12:40:00,62.95,62.98,62.93,62.98,16300.0,47.6047,47.6274,47.5896,47.6274,16300.0
2007-05-14 12:50:00,62.98,62.98,62.93,62.94,39900.0,47.6274,47.6274,47.5896,47.5971,39900.0
2007-05-14 13:00:00,62.93,62.95,62.91,62.92,38400.0,47.5896,47.6047,47.5745,47.582,38400.0
2007-05-14 13:10:00,62.92,62.97,62.86,62.87,93000.0,47.582,47.6198,47.5366,47.5442,93000.0
2007-05-14 13:20:00,62.88,62.93,62.83,62.83,102300.0,47.5518,47.5896,47.514,47.514,102300.0
2007-05-14 13:30:00,62.83,62.87,62.75,62.81,140500.0,47.514,47.5442,47.4535,47.4988,140500.0
2007-05-14 13:40:00,62.82,62.84,62.66,62.68,107800.0,47.5064,47.5215,47.3854,47.4005,107800.0
2007-05-14 13:50:00,62.68,62.7,62.63,62.66,86100.0,47.4005,47.4156,47.3627,47.3854,86100.0
2007-05-14 14:00:00,62.66,62.68,62.5,62.55,136800.0,47.3854,47.4005,47.2644,47.3022,136800.0
2007-05-14 14:10:00,62.55,62.56,62.43,62.51,109600.0,47.3022,47.3098,47.2115,47.272,109600.0
2007-05-14 14:20:00,62.51,62.53,62.43,62.5,62100.0,47.272,47.2871,47.2115,47.2644,62100.0
2007-05-14 14:30:00,62.49,62.57,62.47,62.52,76400.0,47.2568,47.3173,47.2417,47.2795,76400.0
2007-05-14 14:40:00,62.53,62.59,62.48,62.56,98500.0,47.2871,47.3325,47.2493,47.3098,98500.0
2007-05-14 14:50:00,62.55,62.61,62.44,62.48,133200.0,47.3022,47.3476,47.219,47.2493,133200.0
2007-05-14 15:00:00,62.48,62.59,62.43,62.54,206500.0,47.2493,47.3325,47.2115,47.2947,206500.0
2007-05-14 15:10:00,62.53,62.57,62.49,62.5,99400.0,47.2871,47.3173,47.2568,47.2644,99400.0
2007-05-14 15:20:00,62.5,62.53,62.4,62.46,184500.0,47.2644,47.2871,47.1888,47.2342,184500.0
2007-05-14 15:30:00,62.46,62.54,62.42,62.42,167000.0,47.2342,47.2947,47.2039,47.2039,167000.0
2007-05-14 15:40:00,62.42,62.5,62.41,62.45,224800.0,47.2039,47.2644,47.1963,47.2266,224800.0
2007-05-14 15:50:00,62.45,62.46,62.35,62.45,269600.0,47.2266,47.2342,47.151,47.2266,269600.0
2007-05-15 09:30:00,62.65,63.5,62.42,63.18,257500.0,47.3778,48.0206,47.2039,47.7786,257500.0
2007-05-15 09:40:00,63.19,63.19,62.9,62.91,115900.0,47.7862,47.7862,47.5669,47.5745,115900.0
2007-05-15 09:50:00,62.91,62.97,62.82,62.89,123100.0,47.5745,47.6198,47.5064,47.5593,123100.0
2007-05-15 10:00:00,62.9,63.11,62.9,63.02,153800.0,47.5669,47.7257,47.5669,47.6576,153800.0
2007-05-15 10:10:00,63.01,63.25,63.01,63.12,211400.0,47.6501,47.8316,47.6501,47.7333,211400.0
2007-05-15 10:20:00,63.11,63.21,63.02,63.15,151900.0,47.7257,47.8013,47.6576,47.756,151900.0
2007-05-15 10:30:00,63.13,63.24,63.08,63.2,205800.0,47.7408,47.824,47.703,47.7938,205800.0
2007-05-15 10:40:00,63.21,63.28,63.13,63.24,105000.0,47.8013,47.8543,47.7408,47.824,105000.0
2007-05-15 10:50:00,63.24,63.28,63.07,63.16,99200.0,47.824,47.8543,47.6955,47.7635,99200.0
2007-05-15 11:00:00,63.16,63.17,63.0,63.0,77600.0,47.7635,47.7711,47.6425,47.6425,77600.0
2007-05-15 11:10:00,63.01,63.2,63.0,63.15,97300.0,47.6501,47.7938,47.6425,47.756,97300.0
2007-05-15 11:20:00,63.15,63.24,63.08,63.2,79100.0,47.756,47.824,47.703,47.7938,79100.0
2007-05-15 11:30:00,63.18,63.35,63.17,63.35,84900.0,47.7786,47.9072,47.7711,47.9072,84900.0
2007-05-15 11:40:00,63.35,63.35,63.25,63.3,89100.0,47.9072,47.9072,47.8316,47.8694,89100.0
2007-05-15 11:50:00,63.26,63.34,63.25,63.3,85900.0,47.8391,47.8996,47.8316,47.8694,85900.0
2007-05-15 12:00:00,63.31,63.39,63.27,63.32,76100.0,47.8769,47.9374,47.8467,47.8845,76100.0
2007-05-15 12:10:00,63.31,63.44,63.3,63.37,111300.0,47.8769,47.9753,47.8694,47.9223,111300.0
2007-05-15 12:20:00,63.37,63.47,63.35,63.46,68000.0,47.9223,47.9979,47.9072,47.9904,68000.0
2007-05-15 12:30:00,63.47,63.47,63.39,63.44,62500.0,47.9979,47.9979,47.9374,47.9753,62500.0
2007-05-15 12:40:00,63.44,63.5,63.39,63.43,66000.0,47.9753,48.0206,47.9374,47.9677,66000.0
2007-05-15 12:50:00,63.44,63.47,63.4,63.47,70000.0,47.9753,47.9979,47.945,47.9979,70000.0
2007-05-15 13:00:00,63.45,63.48,63.38,63.42,103700.0,47.9828,48.0055,47.9299,47.9601,103700.0
2007-05-15 13:10:00,63.41,63.5,63.4,63.45,50200.0,47.9526,48.0206,47.945,47.9828,50200.0
2007-05-15 13:20:00,63.44,63.5,63.44,63.45,54900.0,47.9753,48.0206,47.9753,47.9828,54900.0
2007-05-15 13:30:00,63.45,63.47,63.4,63.41,101300.0,47.9828,47.9979,47.945,47.9526,101300.0
2007-05-15 13:40:00,63.4,63.41,63.15,63.16,199400.0,47.945,47.9526,47.756,47.7635,199400.0
2007-05-15 13:50:00,63.16,63.36,63.15,63.33,196800.0,47.7635,47.9148,47.756,47.8921,196800.0
2007-05-15 14:00:00,63.33,63.35,63.2,63.32,71000.0,47.8921,47.9072,47.7938,47.8845,71000.0
2007-05-15 14:10:00,63.32,63.32,63.12,63.15,130300.0,47.8845,47.8845,47.7333,47.756,130300.0
2007-05-15 14:20:00,63.14,63.18,63.1,63.1,72300.0,47.7484,47.7786,47.7181,47.7181,72300.0
2007-05-15 14:30:00,63.11,63.18,63.1,63.1,161200.0,47.7257,47.7786,47.7181,47.7181,161200.0
2007-05-15 14:40:00,63.11,63.19,63.0,63.02,278300.0,47.7257,47.7862,47.6425,47.6576,278300.0
2007-05-15 14:50:00,63.03,63.17,63.03,63.14,174700.0,47.6652,47.7711,47.6652,47.7484,174700.0
2007-05-15 15:00:00,63.15,63.31,63.01,63.02,464000.0,47.756,47.8769,47.6501,47.6576,464000.0
2007-05-15 15:10:00,63.02,63.08,62.95,63.05,447600.0,47.6576,47.703,47.6047,47.6803,447600.0
2007-05-15 15:20:00,63.06,63.08,62.97,63.03,107200.0,47.6879,47.703,47.6198,47.6652,107200.0
2007-05-15 15:30:00,63.03,63.12,63.0,63.12,176000.0,47.6652,47.7333,47.6425,47.7333,176000.0
2007-05-15 15:40:00,63.12,63.16,63.02,63.04,188200.0,47.7333,47.7635,47.6576,47.6728,188200.0
2007-05-15 15:50:00,63.03,63.07,63.0,63.04,203300.0,47.6652,47.6955,47.6425,47.6728,203300.0
2007-05-16 09:30:00,63.42,63.62,63.22,63.52,326100.0,47.9601,48.1114,47.8089,48.0358,326100.0
2007-05-16 09:40:00,63.5,63.52,63.41,63.44,201800.0,48.0206,48.0358,47.9526,47.9753,201800.0
2007-05-16 09:50:00,63.42,63.51,63.39,63.51,125300.0,47.9601,48.0282,47.9374,48.0282,125300.0
2007-05-16 10:00:00,63.53,63.53,63.47,63.5,165400.0,48.0433,48.0433,47.9979,48.0206,165400.0
2007-05-16 10:10:00,63.5,63.62,63.49,63.52,134700.0,48.0206,48.1114,48.0131,48.0358,134700.0
2007-05-16 10:20:00,63.51,63.54,63.5,63.53,109900.0,48.0282,48.0509,48.0206,48.0433,109900.0
2007-05-16 10:30:00,63.53,63.56,63.44,63.44,197000.0,48.0433,48.066,47.9753,47.9753,197000.0
2007-05-16 10:40:00,63.43,63.49,63.34,63.49,188100.0,47.9677,48.0131,47.8996,48.0131,188100.0
2007-05-16 10:50:00,63.48,63.5,63.42,63.44,186700.0,48.0055,48.0206,47.9601,47.9753,186700.0
2007-05-16 11:00:00,63.45,63.45,63.34,63.4,120800.0,47.9828,47.9828,47.8996,47.945,120800.0
2007-05-16 11:10:00,63.4,63.4,63.24,63.28,113200.0,47.945,47.945,47.824,47.8543,113200.0
2007-05-16 11:20:00,63.28,63.37,63.25,63.36,89500.0,47.8543,47.9223,47.8316,47.9148,89500.0
2007-05-16 11:30:00,63.35,63.53,63.34,63.52,171500.0,47.9072,48.0433,47.8996,48.0358,171500.0
2007-05-16 11:40:00,63.52,63.55,63.48,63.48,80900.0,48.0358,48.0584,48.0055,48.0055,80900.0
2007-05-16 11:50:00,63.49,63.5,63.43,63.44,101300.0,48.0131,48.0206,47.9677,47.9753,101300.0
2007-05-16 12:00:00,63.45,63.5,63.42,63.45,55000.0,47.9828,48.0206,47.9601,47.9828,55000.0
2007-05-16 12:10:00,63.46,63.5,63.44,63.49,65800.0,47.9904,48.0206,47.9753,48.0131,65800.0
2007-05-16 12:20:00,63.49,63.54,63.45,63.53,50600.0,48.0131,48.0509,47.9828,48.0433,50600.0
2007-05-16 12:30:00,63.53,63.59,63.49,63.49,60000.0,48.0433,48.0887,48.0131,48.0131,60000.0
2007-05-16 12:40:00,63.48,63.5,63.43,63.46,48700.0,48.0055,48.0206,47.9677,47.9904,48700.0
2007-05-16 12:50:00,63.45,63.5,63.44,63.5,57000.0,47.9828,48.0206,47.9753,48.0206,57000.0
2007-05-16 13:00:00,63.49,63.5,63.44,63.48,60800.0,48.0131,48.0206,47.9753,48.0055,60800.0
2007-05-16 13:10:00,63.48,63.5,63.45,63.48,39500.0,48.0055,48.0206,47.9828,48.0055,39500.0
2007-05-16 13:20:00,63.47,63.5,63.45,63.47,50500.0,47.9979,48.0206,47.9828,47.9979,50500.0
2007-05-16 13:30:00,63.47,63.55,63.47,63.54,92700.0,47.9979,48.0584,47.9979,48.0509,92700.0
2007-05-16 13:40:00,63.54,63.65,63.52,63.61,135800.0,48.0509,48.1341,48.0358,48.1038,135800.0
2007-05-16 13:50:00,63.61,63.67,63.57,63.61,106100.0,48.1038,48.1492,48.0736,48.1038,106100.0
2007-05-16 14:00:00,63.6,63.73,63.6,63.73,87200.0,48.0963,48.1946,48.0963,48.1946,87200.0
2007-05-16 14:10:00,63.74,63.76,63.71,63.75,67700.0,48.2021,48.2173,48.1794,48.2097,67700.0
2007-05-16 14:20:00,63.75,63.77,63.7,63.76,81900.0,48.2097,48.2248,48.1719,48.2173,81900.0
2007-05-16 14:30:00,63.75,63.77,63.65,63.66,58000.0,48.2097,48.2248,48.1341,48.1416,58000.0
2007-05-16 14:40:00,63.66,63.78,63.65,63.75,85400.0,48.1416,48.2324,48.1341,48.2097,85400.0
2007-05-16 14:50:00,63.75,63.76,63.72,63.75,62300.0,48.2097,48.2173,48.187,48.2097,62300.0
2007-05-16 15:00:00,63.76,63.77,63.73,63.76,117400.0,48.2173,48.2248,48.1946,48.2173,117400.0
2007-05-16 15:10:00,63.77,63.89,63.75,63.81,238700.0,48.2248,48.3156,48.2097,48.2551,238700.0
2007-05-16 15:20:00,63.81,63.86,63.78,63.79,146200.0,48.2551,48.2929,48.2324,48.2399,146200.0
2007-05-16 15:30:00,63.79,63.89,63.78,63.79,190700.0,48.2399,48.3156,48.2324,48.2399,190700.0
2007-05-16 15:40:00,63.79,63.94,63.79,63.88,315500.0,48.2399,48.3534,48.2399,48.308,315500.0
2007-05-16 15:50:00,63.88,64.0,63.87,63.99,507300.0,48.308,48.3987,48.3004,48.3912,507300.0
2007-05-17 09:30:00,63.91,64.05,63.53,63.7,150600.0,48.3307,48.4366,48.0433,48.1719,150600.0
2007-05-17 09:40:00,63.7,63.75,63.5,63.62,87400.0,48.1719,48.2097,48.0206,48.1114,87400.0
2007-05-17 09:50:00,63.61,63.61,63.45,63.47,89400.0,48.1038,48.1038,47.9828,47.9979,89400.0
2007-05-17 10:00:00,63.47,63.68,63.4,63.62,82700.0,47.9979,48.1568,47.945,48.1114,82700.0
2007-05-17 10:10:00,63.64,63.65,63.5,63.51,78100.0,48.1265,48.1341,48.0206,48.0282,78100.0
2007-05-17 10:20:00,63.51,63.62,63.51,63.6,77400.0,48.0282,48.1114,48.0282,48.0963,77400.0
2007-05-17 10:30:00,63.61,63.61,63.51,63.6,84700.0,48.1038,48.1038,48.0282,48.0963,84700.0
2007-05-17 10:40:00,63.59,63.59,63.48,63.55,67200.0,48.0887,48.0887,48.0055,48.0584,67200.0
2007-05-17 10:50:00,63.55,63.61,63.49,63.61,69100.0,48.0584,48.1038,48.0131,48.1038,69100.0
2007-05-17 11:00:00,63.61,63.7,63.59,63.59,81400.0,48.1038,48.1719,48.0887,48.0887,81400.0
2007-05-17 11:10:00,63.61,63.62,63.5,63.5,41200.0,48.1038,48.1114,48.0206,48.0206,41200.0
2007-05-17 11:20:00,63.49,63.6,63.49,63.5,32400.0,48.0131,48.0963,48.0131,48.0206,32400.0
2007-05-17 11:30:00,63.51,63.57,63.49,63.54,46700.0,48.0282,48.0736,48.0131,48.0509,46700.0
2007-05-17 11:40:00,63.54,63.68,63.5,63.57,70800.0,48.0509,48.1568,48.0206,48.0736,70800.0
2007-05-17 11:50:00,63.56,63.58,63.49,63.49,59700.0,48.066,48.0811,48.0131,48.0131,59700.0
2007-05-17 12:00:00,63.5,63.55,63.49,63.51,81000.0,48.0206,48.0584,48.0131,48.0282,81000.0
2007-05-17 12:10:00,63.51,63.56,63.51,63.54,46100.0,48.0282,48.066,48.0282,48.0509,46100.0
2007-05-17 12:20:00,63.54,63.6,63.5,63.57,45800.0,48.0509,48.0963,48.0206,48.0736,45800.0
2007-05-17 12:30:00,63.56,63.57,63.5,63.57,54900.0,48.066,48.0736,48.0206,48.0736,54900.0
2007-05-17 12:40:00,63.56,63.61,63.51,63.6,34100.0,48.066,48.1038,48.0282,48.0963,34100.0
2007-05-17 12:50:00,63.6,63.62,63.5,63.54,60000.0,48.0963,48.1114,48.0206,48.0509,60000.0
2007-05-17 13:00:00,63.54,63.59,63.53,63.57,38300.0,48.0509,48.0887,48.0433,48.0736,38300.0
2007-05-17 13:10:00,63.59,63.59,63.54,63.54,41300.0,48.0887,48.0887,48.0509,48.0509,41300.0
2007-05-17 13:20:00,63.55,63.61,63.55,63.59,40900.0,48.0584,48.1038,48.0584,48.0887,40900.0
2007-05-17 13:30:00,63.59,63.61,63.52,63.54,61400.0,48.0887,48.1038,48.0358,48.0509,61400.0
2007-05-17 13:40:00,63.52,63.56,63.52,63.52,62300.0,48.0358,48.066,48.0358,48.0358,62300.0
2007-05-17 13:50:00,63.52,63.53,63.48,63.52,50300.0,48.0358,48.0433,48.0055,48.0358,50300.0
2007-05-17 14:00:00,63.53,63.55,63.48,63.55,53500.0,48.0433,48.0584,48.0055,48.0584,53500.0
2007-05-17 14:10:00,63.54,63.58,63.46,63.57,61200.0,48.0509,48.0811,47.9904,48.0736,61200.0
2007-05-17 14:20:00,63.57,63.57,63.51,63.54,47300.0,48.0736,48.0736,48.0282,48.0509,47300.0
2007-05-17 14:30:00,63.54,63.54,63.48,63.49,57500.0,48.0509,48.0509,48.0055,48.0131,57500.0
2007-05-17 14:40:00,63.49,63.56,63.48,63.53,60300.0,48.0131,48.066,48.0055,48.0433,60300.0
2007-05-17 14:50:00,63.53,63.65,63.53,63.6,131100.0,48.0433,48.1341,48.0433,48.0963,131100.0
2007-05-17 15:00:00,63.59,63.75,63.58,63.64,94400.0,48.0887,48.2097,48.0811,48.1265,94400.0
2007-05-17 15:10:00,63.66,63.8,63.64,63.79,74100.0,48.1416,48.2475,48.1265,48.2399,74100.0
2007-05-17 15:20:00,63.8,63.8,63.73,63.73,88400.0,48.2475,48.2475,48.1946,48.1946,88400.0
2007-05-17 15:30:00,63.73,63.75,63.6,63.62,83400.0,48.1946,48.2097,48.0963,48.1114,83400.0
2007-05-17 15:40:00,63.62,63.63,63.58,63.6,143100.0,48.1114,48.1189,48.0811,48.0963,143100.0
2007-05-17 15:50:00,63.59,63.61,63.51,63.51,159300.0,48.0887,48.1038,48.0282,48.0282,159300.0
2007-05-18 09:30:00,63.8,64.09,63.75,63.94,977200.0,48.2475,48.4668,48.2097,48.3534,977200.0
2007-05-18 09:40:00,63.95,64.25,63.94,64.25,149900.0,48.3609,48.5878,48.3534,48.5878,149900.0
2007-05-18 09:50:00,64.24,64.28,64.14,64.25,104800.0,48.5802,48.6105,48.5046,48.5878,104800.0
2007-05-18 10:00:00,64.24,64.25,64.01,64.05,170800.0,48.5802,48.5878,48.4063,48.4366,170800.0
2007-05-18 10:10:00,64.05,64.09,64.0,64.0,171900.0,48.4366,48.4668,48.3987,48.3987,171900.0
2007-05-18 10:20:00,64.0,64.03,63.96,63.97,160800.0,48.3987,48.4214,48.3685,48.3761,160800.0
2007-05-18 10:30:00,63.98,64.08,63.95,63.95,86400.0,48.3836,48.4592,48.3609,48.3609,86400.0
2007-05-18 10:40:00,63.95,63.97,63.9,63.92,82700.0,48.3609,48.3761,48.3231,48.3382,82700.0
2007-05-18 10:50:00,63.93,63.96,63.87,63.9,95200.0,48.3458,48.3685,48.3004,48.3231,95200.0
2007-05-18 11:00:00,63.9,63.94,63.85,63.92,118000.0,48.3231,48.3534,48.2853,48.3382,118000.0
2007-05-18 11:10:00,63.92,63.99,63.9,63.99,65900.0,48.3382,48.3912,48.3231,48.3912,65900.0
2007-05-18 11:20:00,63.98,64.15,63.98,64.15,48400.0,48.3836,48.5122,48.3836,48.5122,48400.0
2007-05-18 11:30:00,64.15,64.22,64.1,64.11,71300.0,48.5122,48.5651,48.4744,48.4819,71300.0
2007-05-18 11:40:00,64.12,64.16,64.1,64.11,49000.0,48.4895,48.5197,48.4744,48.4819,49000.0
2007-05-18 11:50:00,64.11,64.12,64.05,64.06,40200.0,48.4819,48.4895,48.4366,48.4441,40200.0
2007-05-18 12:00:00,64.06,64.07,63.98,63.99,45500.0,48.4441,48.4517,48.3836,48.3912,45500.0
2007-05-18 12:10:00,63.98,64.02,63.94,63.96,92400.0,48.3836,48.4139,48.3534,48.3685,92400.0
2007-05-18 12:20:00,63.95,64.04,63.94,64.03,108600.0,48.3609,48.429,48.3534,48.4214,108600.0
2007-05-18 12:30:00,64.02,64.03,63.98,64.02,27900.0,48.4139,48.4214,48.3836,48.4139,27900.0
2007-05-18 12:40:00,64.01,64.05,63.94,63.95,58500.0,48.4063,48.4366,48.3534,48.3609,58500.0
2007-05-18 12:50:00,63.95,64.01,63.95,63.98,51600.0,48.3609,48.4063,48.3609,48.3836,51600.0
2007-05-18 13:00:00,63.99,64.0,63.95,63.98,59800.0,48.3912,48.3987,48.3609,48.3836,59800.0
2007-05-18 13:10:00,63.97,64.01,63.94,63.96,54300.0,48.3761,48.4063,48.3534,48.3685,54300.0
2007-05-18 13:20:00,63.96,63.99,63.93,63.93,79600.0,48.3685,48.3912,48.3458,48.3458,79600.0
2007-05-18 13:30:00,63.94,63.94,63.82,63.92,294100.0,48.3534,48.3534,48.2626,48.3382,294100.0
2007-05-18 13:40:00,63.92,64.03,63.91,63.91,92200.0,48.3382,48.4214,48.3307,48.3307,92200.0
2007-05-18 13:50:00,63.91,63.94,63.89,63.91,28500.0,48.3307,48.3534,48.3156,48.3307,28500.0
2007-05-18 14:00:00,63.89,63.97,63.89,63.94,60200.0,48.3156,48.3761,48.3156,48.3534,60200.0
2007-05-18 14:10:00,63.94,63.99,63.9,63.98,47900.0,48.3534,48.3912,48.3231,48.3836,47900.0
2007-05-18 14:20:00,63.98,63.98,63.89,63.9,84500.0,48.3836,48.3836,48.3156,48.3231,84500.0
2007-05-18 14:30:00,63.9,63.91,63.89,63.89,86400.0,48.3231,48.3307,48.3156,48.3156,86400.0
2007-05-18 14:40:00,63.89,63.9,63.83,63.86,78200.0,48.3156,48.3231,48.2702,48.2929,78200.0
2007-05-18 14:50:00,63.86,63.86,63.82,63.83,51200.0,48.2929,48.2929,48.2626,48.2702,51200.0
2007-05-18 15:00:00,63.83,63.87,63.76,63.78,66700.0,48.2702,48.3004,48.2173,48.2324,66700.0
2007-05-18 15:10:00,63.78,63.92,63.77,63.91,74700.0,48.2324,48.3382,48.2248,48.3307,74700.0
2007-05-18 15:20:00,63.91,63.95,63.85,63.86,41600.0,48.3307,48.3609,48.2853,48.2929,41600.0
2007-05-18 15:30:00,63.85,63.94,63.85,63.91,84900.0,48.2853,48.3534,48.2853,48.3307,84900.0
2007-05-18 15:40:00,63.92,63.99,63.87,63.9,162200.0,48.3382,48.3912,48.3004,48.3231,162200.0
2007-05-18 15:50:00,63.9,64.0,63.88,63.99,233600.0,48.3231,48.3987,48.308,48.3912,233600.0
2007-05-21 09:30:00,63.99,64.0,63.86,63.93,121100.0,48.3912,48.3987,48.2929,48.3458,121100.0
2007-05-21 09:40:00,63.95,63.98,63.87,63.95,70400.0,48.3609,48.3836,48.3004,48.3609,70400.0
2007-05-21 09:50:00,63.95,63.99,63.89,63.98,111100.0,48.3609,48.3912,48.3156,48.3836,111100.0
2007-05-21 10:00:00,63.98,64.0,63.95,64.0,129000.0,48.3836,48.3987,48.3609,48.3987,129000.0
2007-05-21 10:10:00,63.99,64.0,63.98,63.99,108400.0,48.3912,48.3987,48.3836,48.3912,108400.0
2007-05-21 10:20:00,63.99,64.0,63.98,63.99,57100.0,48.3912,48.3987,48.3836,48.3912,57100.0
2007-05-21 10:30:00,63.99,64.25,63.98,64.17,234600.0,48.3912,48.5878,48.3836,48.5273,234600.0
2007-05-21 10:40:00,64.17,64.29,64.13,64.19,136800.0,48.5273,48.6181,48.4971,48.5424,136800.0
2007-05-21 10:50:00,64.19,64.27,64.07,64.07,100900.0,48.5424,48.6029,48.4517,48.4517,100900.0
2007-05-21 11:00:00,64.09,64.11,64.0,64.08,79800.0,48.4668,48.4819,48.3987,48.4592,79800.0
2007-05-21 11:10:00,64.08,64.12,64.06,64.06,24100.0,48.4592,48.4895,48.4441,48.4441,24100.0
2007-05-21 11:20:00,64.05,64.13,64.05,64.12,31800.0,48.4366,48.4971,48.4366,48.4895,31800.0
2007-05-21 11:30:00,64.11,64.12,64.05,64.07,32400.0,48.4819,48.4895,48.4366,48.4517,32400.0
2007-05-21 11:40:00,64.06,64.06,64.02,64.04,128400.0,48.4441,48.4441,48.4139,48.429,128400.0
2007-05-21 11:50:00,64.05,64.06,64.02,64.06,44600.0,48.4366,48.4441,48.4139,48.4441,44600.0
2007-05-21 12:00:00,64.06,64.17,64.03,64.17,38300.0,48.4441,48.5273,48.4214,48.5273,38300.0
2007-05-21 12:10:00,64.17,64.35,64.17,64.32,75400.0,48.5273,48.6634,48.5273,48.6407,75400.0
2007-05-21 12:20:00,64.32,64.39,64.28,64.36,46800.0,48.6407,48.6937,48.6105,48.671,46800.0
2007-05-21 12:30:00,64.36,64.4,64.33,64.36,78000.0,48.671,48.7012,48.6483,48.671,78000.0
2007-05-21 12:40:00,64.35,64.38,64.29,64.35,37900.0,48.6634,48.6861,48.6181,48.6634,37900.0
2007-05-21 12:50:00,64.34,64.36,64.24,64.35,60200.0,48.6559,48.671,48.5802,48.6634,60200.0
2007-05-21 13:00:00,64.34,64.45,64.3,64.36,90400.0,48.6559,48.7391,48.6256,48.671,90400.0
2007-05-21 13:10:00,64.33,64.42,64.27,64.42,85100.0,48.6483,48.7164,48.6029,48.7164,85100.0
2007-05-21 13:20:00,64.4,64.45,64.35,64.35,19000.0,48.7012,48.7391,48.6634,48.6634,19000.0
2007-05-21 13:30:00,64.36,64.37,64.3,64.37,60000.0,48.671,48.6786,48.6256,48.6786,60000.0
2007-05-21 13:40:00,64.37,64.38,64.32,64.33,24400.0,48.6786,48.6861,48.6407,48.6483,24400.0
2007-05-21 13:50:00,64.33,64.39,64.33,64.35,43200.0,48.6483,48.6937,48.6483,48.6634,43200.0
2007-05-21 14:00:00,64.35,64.39,64.34,64.36,36400.0,48.6634,48.6937,48.6559,48.671,36400.0
2007-05-21 14:10:00,64.35,64.41,64.35,64.4,45500.0,48.6634,48.7088,48.6634,48.7012,45500.0
2007-05-21 14:20:00,64.39,64.43,64.38,64.38,33900.0,48.6937,48.7239,48.6861,48.6861,33900.0
2007-05-21 14:30:00,64.38,64.39,64.31,64.32,19100.0,48.6861,48.6937,48.6332,48.6407,19100.0
2007-05-21 14:40:00,64.32,64.4,64.29,64.39,53300.0,48.6407,48.7012,48.6181,48.6937,53300.0
2007-05-21 14:50:00,64.38,64.41,64.26,64.31,58000.0,48.6861,48.7088,48.5954,48.6332,58000.0
2007-05-21 15:00:00,64.32,64.35,64.17,64.2,104700.0,48.6407,48.6634,48.5273,48.55,104700.0
2007-05-21 15:10:00,64.18,64.27,64.17,64.2,64700.0,48.5349,48.6029,48.5273,48.55,64700.0
2007-05-21 15:20:00,64.2,64.23,64.14,64.15,135200.0,48.55,48.5727,48.5046,48.5122,135200.0
2007-05-21 15:30:00,64.16,64.22,64.15,64.19,72800.0,48.5197,48.5651,48.5122,48.5424,72800.0
2007-05-21 15:40:00,64.18,64.26,64.17,64.21,171700.0,48.5349,48.5954,48.5273,48.5576,171700.0
2007-05-21 15:50:00,64.21,64.31,64.2,64.24,158000.0,48.5576,48.6332,48.55,48.5802,158000.0
2007-05-22 09:30:00,64.24,64.5,64.1,64.26,132000.0,48.5802,48.7769,48.4744,48.5954,132000.0
2007-05-22 09:40:00,64.27,64.27,64.13,64.13,144200.0,48.6029,48.6029,48.4971,48.4971,144200.0
2007-05-22 09:50:00,64.11,64.21,64.07,64.12,105500.0,48.4819,48.5576,48.4517,48.4895,105500.0
2007-05-22 10:00:00,64.13,64.24,64.1,64.13,98700.0,48.4971,48.5802,48.4744,48.4971,98700.0
2007-05-22 10:10:00,64.13,64.19,64.0,64.0,84000.0,48.4971,48.5424,48.3987,48.3987,84000.0
2007-05-22 10:20:00,64.0,64.04,63.94,64.01,102300.0,48.3987,48.429,48.3534,48.4063,102300.0
2007-05-22 10:30:00,64.0,64.06,63.99,64.01,112800.0,48.3987,48.4441,48.3912,48.4063,112800.0
2007-05-22 10:40:00,64.02,64.14,64.01,64.02,61400.0,48.4139,48.5046,48.4063,48.4139,61400.0
2007-05-22 10:50:00,64.02,64.1,63.98,63.99,78200.0,48.4139,48.4744,48.3836,48.3912,78200.0
2007-05-22 11:00:00,64.0,64.01,63.95,64.0,60700.0,48.3987,48.4063,48.3609,48.3987,60700.0
2007-05-22 11:10:00,64.0,64.09,63.99,64.0,63800.0,48.3987,48.4668,48.3912,48.3987,63800.0
2007-05-22 11:20:00,64.0,64.12,63.99,64.11,47000.0,48.3987,48.4895,48.3912,48.4819,47000.0
2007-05-22 11:30:00,64.11,64.12,64.04,64.07,47900.0,48.4819,48.4895,48.429,48.4517,47900.0
2007-05-22 11:40:00,64.07,64.07,64.0,64.02,55500.0,48.4517,48.4517,48.3987,48.4139,55500.0
2007-05-22 11:50:00,64.02,64.05,63.99,63.99,51400.0,48.4139,48.4366,48.3912,48.3912,51400.0
2007-05-22 12:00:00,63.99,64.1,63.99,64.06,50600.0,48.3912,48.4744,48.3912,48.4441,50600.0
2007-05-22 12:10:00,64.06,64.07,64.03,64.04,19900.0,48.4441,48.4517,48.4214,48.429,19900.0
2007-05-22 12:20:00,64.04,64.05,63.97,63.98,89500.0,48.429,48.4366,48.3761,48.3836,89500.0
2007-05-22 12:30:00,63.99,64.1,63.99,64.04,72400.0,48.3912,48.4744,48.3912,48.429,72400.0
2007-05-22 12:40:00,64.05,64.1,64.04,64.09,38800.0,48.4366,48.4744,48.429,48.4668,38800.0
2007-05-22 12:50:00,64.09,64.28,64.09,64.25,103300.0,48.4668,48.6105,48.4668,48.5878,103300.0
2007-05-22 13:00:00,64.26,64.29,64.22,64.26,72800.0,48.5954,48.6181,48.5651,48.5954,72800.0
2007-05-22 13:10:00,64.26,64.27,64.17,64.23,58300.0,48.5954,48.6029,48.5273,48.5727,58300.0
2007-05-22 13:20:00,64.23,64.26,64.21,64.23,80500.0,48.5727,48.5954,48.5576,48.5727,80500.0
2007-05-22 13:30:00,64.22,64.25,64.21,64.23,61300.0,48.5651,48.5878,48.5576,48.5727,61300.0
2007-05-22 13:40:00,64.23,64.32,64.23,64.27,61000.0,48.5727,48.6407,48.5727,48.6029,61000.0
2007-05-22 13:50:00,64.28,64.35,64.27,64.29,98400.0,48.6105,48.6634,48.6029,48.6181,98400.0
2007-05-22 14:00:00,64.29,64.35,64.26,64.33,60200.0,48.6181,48.6634,48.5954,48.6483,60200.0
2007-05-22 14:10:00,64.32,64.33,64.27,64.28,91200.0,48.6407,48.6483,48.6029,48.6105,91200.0
2007-05-22 14:20:00,64.3,64.3,64.26,64.3,39600.0,48.6256,48.6256,48.5954,48.6256,39600.0
2007-05-22 14:30:00,64.3,64.3,64.17,64.19,79400.0,48.6256,48.6256,48.5273,48.5424,79400.0
2007-05-22 14:40:00,64.19,64.25,64.19,64.24,48900.0,48.5424,48.5878,48.5424,48.5802,48900.0
2007-05-22 14:50:00,64.25,64.29,64.24,64.28,78800.0,48.5878,48.6181,48.5802,48.6105,78800.0
2007-05-22 15:00:00,64.29,64.32,64.22,64.32,78000.0,48.6181,48.6407,48.5651,48.6407,78000.0
2007-05-22 15:10:00,64.32,64.34,64.22,64.31,101800.0,48.6407,48.6559,48.5651,48.6332,101800.0
2007-05-22 15:20:00,64.3,64.37,64.28,64.34,101500.0,48.6256,48.6786,48.6105,48.6559,101500.0
2007-05-22 15:30:00,64.34,64.36,64.28,64.31,89300.0,48.6559,48.671,48.6105,48.6332,89300.0
2007-05-22 15:40:00,64.32,64.37,64.23,64.25,128700.0,48.6407,48.6786,48.5727,48.5878,128700.0
2007-05-22 15:50:00,64.25,64.29,64.18,64.24,149100.0,48.5878,48.6181,48.5349,48.5802,149100.0
2007-05-23 09:30:00,64.22,64.44,64.12,64.38,232200.0,48.5651,48.7315,48.4895,48.6861,232200.0
2007-05-23 09:40:00,64.38,64.45,64.28,64.42,87200.0,48.6861,48.7391,48.6105,48.7164,87200.0
2007-05-23 09:50:00,64.42,64.49,64.35,64.47,108100.0,48.7164,48.7693,48.6634,48.7542,108100.0
2007-05-23 10:00:00,64.46,64.54,64.35,64.38,146700.0,48.7466,48.8071,48.6634,48.6861,146700.0
2007-05-23 10:10:00,64.37,64.65,64.35,64.65,113400.0,48.6786,48.8903,48.6634,48.8903,113400.0
2007-05-23 10:20:00,64.66,64.66,64.57,64.61,68100.0,48.8979,48.8979,48.8298,48.86,68100.0
2007-05-23 10:30:00,64.62,64.64,64.45,64.6,132600.0,48.8676,48.8827,48.7391,48.8525,132600.0
2007-05-23 10:40:00,64.59,64.64,64.5,64.52,89200.0,48.8449,48.8827,48.7769,48.792,89200.0
2007-05-23 10:50:00,64.53,64.61,64.41,64.45,42700.0,48.7995,48.86,48.7088,48.7391,42700.0
2007-05-23 11:00:00,64.45,64.52,64.4,64.51,49700.0,48.7391,48.792,48.7012,48.7844,49700.0
2007-05-23 11:10:00,64.5,64.51,64.42,64.45,70600.0,48.7769,48.7844,48.7164,48.7391,70600.0
2007-05-23 11:20:00,64.46,64.48,64.43,64.44,65100.0,48.7466,48.7617,48.7239,48.7315,65100.0
2007-05-23 11:30:00,64.44,64.44,64.37,64.4,162900.0,48.7315,48.7315,48.6786,48.7012,162900.0
2007-05-23 11:40:00,64.4,64.58,64.4,64.48,253600.0,48.7012,48.8374,48.7012,48.7617,253600.0
2007-05-23 11:50:00,64.49,64.55,64.36,64.4,139000.0,48.7693,48.8147,48.671,48.7012,139000.0
2007-05-23 12:00:00,64.42,64.53,64.36,64.45,105800.0,48.7164,48.7995,48.671,48.7391,105800.0
2007-05-23 12:10:00,64.44,64.51,64.41,64.42,94800.0,48.7315,48.7844,48.7088,48.7164,94800.0
2007-05-23 12:20:00,64.42,64.43,64.31,64.34,47800.0,48.7164,48.7239,48.6332,48.6559,47800.0
2007-05-23 12:30:00,64.34,64.48,64.27,64.3,111800.0,48.6559,48.7617,48.6029,48.6256,111800.0
2007-05-23 12:40:00,64.3,64.35,64.23,64.24,62900.0,48.6256,48.6634,48.5727,48.5802,62900.0
2007-05-23 12:50:00,64.25,64.33,64.24,64.3,65100.0,48.5878,48.6483,48.5802,48.6256,65100.0
2007-05-23 13:00:00,64.31,64.42,64.29,64.4,83100.0,48.6332,48.7164,48.6181,48.7012,83100.0
2007-05-23 13:10:00,64.4,64.41,64.37,64.37,38900.0,48.7012,48.7088,48.6786,48.6786,38900.0
2007-05-23 13:20:00,64.38,64.39,64.27,64.29,64900.0,48.6861,48.6937,48.6029,48.6181,64900.0
2007-05-23 13:30:00,64.29,64.4,64.28,64.33,47200.0,48.6181,48.7012,48.6105,48.6483,47200.0
2007-05-23 13:40:00,64.33,64.33,64.2,64.2,70000.0,48.6483,48.6483,48.55,48.55,70000.0
2007-05-23 13:50:00,64.19,64.24,64.06,64.11,95500.0,48.5424,48.5802,48.4441,48.4819,95500.0
2007-05-23 14:00:00,64.11,64.15,63.96,64.03,94000.0,48.4819,48.5122,48.3685,48.4214,94000.0
2007-05-23 14:10:00,64.03,64.03,63.85,63.88,104700.0,48.4214,48.4214,48.2853,48.308,104700.0
2007-05-23 14:20:00,63.88,63.91,63.69,63.78,174900.0,48.308,48.3307,48.1643,48.2324,174900.0
2007-05-23 14:30:00,63.78,63.92,63.77,63.87,148600.0,48.2324,48.3382,48.2248,48.3004,148600.0
2007-05-23 14:40:00,63.87,64.04,63.81,64.0,176100.0,48.3004,48.429,48.2551,48.3987,176100.0
2007-05-23 14:50:00,63.99,64.16,63.98,64.12,99800.0,48.3912,48.5197,48.3836,48.4895,99800.0
2007-05-23 15:00:00,64.11,64.14,64.06,64.09,81300.0,48.4819,48.5046,48.4441,48.4668,81300.0
2007-05-23 15:10:00,64.07,64.19,64.02,64.17,133500.0,48.4517,48.5424,48.4139,48.5273,133500.0
2007-05-23 15:20:00,64.15,64.18,64.09,64.1,117500.0,48.5122,48.5349,48.4668,48.4744,117500.0
2007-05-23 15:30:00,64.1,64.17,64.06,64.17,89500.0,48.4744,48.5273,48.4441,48.5273,89500.0
2007-05-23 15:40:00,64.18,64.2,64.06,64.07,132900.0,48.5349,48.55,48.4441,48.4517,132900.0
2007-05-23 15:50:00,64.07,64.07,63.87,63.91,206700.0,48.4517,48.4517,48.3004,48.3307,206700.0
2007-05-24 09:30:00,64.01,64.3,63.96,64.06,266400.0,48.4063,48.6256,48.3685,48.4441,266400.0
2007-05-24 09:40:00,64.04,64.28,64.02,64.19,179800.0,48.429,48.6105,48.4139,48.5424,179800.0
2007-05-24 09:50:00,64.19,64.38,64.19,64.35,129200.0,48.5424,48.6861,48.5424,48.6634,129200.0
2007-05-24 10:00:00,64.36,64.79,64.35,64.7,179900.0,48.671,48.9962,48.6634,48.9281,179900.0
2007-05-24 10:10:00,64.72,64.74,64.6,64.65,72400.0,48.9432,48.9584,48.8525,48.8903,72400.0
2007-05-24 10:20:00,64.66,64.69,64.48,64.48,167200.0,48.8979,48.9205,48.7617,48.7617,167200.0
2007-05-24 10:30:00,64.49,64.6,64.43,64.43,168600.0,48.7693,48.8525,48.7239,48.7239,168600.0
2007-05-24 10:40:00,64.43,64.5,64.3,64.31,101600.0,48.7239,48.7769,48.6256,48.6332,101600.0
2007-05-24 10:50:00,64.3,64.36,64.1,64.19,178600.0,48.6256,48.671,48.4744,48.5424,178600.0
2007-05-24 11:00:00,64.17,64.33,64.12,64.31,66700.0,48.5273,48.6483,48.4895,48.6332,66700.0
2007-05-24 11:10:00,64.3,64.34,64.11,64.12,108200.0,48.6256,48.6559,48.4819,48.4895,108200.0
2007-05-24 11:20:00,64.11,64.35,64.11,64.16,269500.0,48.4819,48.6634,48.4819,48.5197,269500.0
2007-05-24 11:30:00,64.17,64.3,64.14,64.27,167100.0,48.5273,48.6256,48.5046,48.6029,167100.0
2007-05-24 11:40:00,64.26,64.33,64.25,64.33,121500.0,48.5954,48.6483,48.5878,48.6483,121500.0
2007-05-24 11:50:00,64.34,64.36,64.26,64.3,577600.0,48.6559,48.671,48.5954,48.6256,577600.0
2007-05-24 12:00:00,64.31,64.36,64.26,64.3,169400.0,48.6332,48.671,48.5954,48.6256,169400.0
2007-05-24 12:10:00,64.3,64.3,64.22,64.24,89100.0,48.6256,48.6256,48.5651,48.5802,89100.0
2007-05-24 12:20:00,64.24,64.28,64.15,64.19,129600.0,48.5802,48.6105,48.5122,48.5424,129600.0
2007-05-24 12:30:00,64.19,64.29,64.05,64.11,268900.0,48.5424,48.6181,48.4366,48.4819,268900.0
2007-05-24 12:40:00,64.11,64.3,64.0,64.06,318100.0,48.4819,48.6256,48.3987,48.4441,318100.0
2007-05-24 12:50:00,64.06,64.17,63.98,64.1,224000.0,48.4441,48.5273,48.3836,48.4744,224000.0
2007-05-24 13:00:00,64.12,64.16,64.05,64.09,102800.0,48.4895,48.5197,48.4366,48.4668,102800.0
2007-05-24 13:10:00,64.09,64.3,64.09,64.3,125300.0,48.4668,48.6256,48.4668,48.6256,125300.0
2007-05-24 13:20:00,64.31,64.35,64.21,64.3,177100.0,48.6332,48.6634,48.5576,48.6256,177100.0
2007-05-24 13:30:00,64.3,64.33,64.2,64.24,85500.0,48.6256,48.6483,48.55,48.5802,85500.0
2007-05-24 13:40:00,64.25,64.3,64.18,64.19,69100.0,48.5878,48.6256,48.5349,48.5424,69100.0
2007-05-24 13:50:00,64.19,64.34,64.17,64.31,70700.0,48.5424,48.6559,48.5273,48.6332,70700.0
2007-05-24 14:00:00,64.32,64.34,64.24,64.26,89500.0,48.6407,48.6559,48.5802,48.5954,89500.0
2007-05-24 14:10:00,64.26,64.3,64.2,64.25,81900.0,48.5954,48.6256,48.55,48.5878,81900.0
2007-05-24 14:20:00,64.25,64.3,64.18,64.26,88300.0,48.5878,48.6256,48.5349,48.5954,88300.0
2007-05-24 14:30:00,64.25,64.28,64.15,64.17,107400.0,48.5878,48.6105,48.5122,48.5273,107400.0
2007-05-24 14:40:00,64.16,64.26,64.11,64.12,99500.0,48.5197,48.5954,48.4819,48.4895,99500.0
2007-05-24 14:50:00,64.11,64.16,64.02,64.05,172800.0,48.4819,48.5197,48.4139,48.4366,172800.0
2007-05-24 15:00:00,64.06,64.15,64.0,64.11,179400.0,48.4441,48.5122,48.3987,48.4819,179400.0
2007-05-24 15:10:00,64.09,64.11,63.99,64.0,96000.0,48.4668,48.4819,48.3912,48.3987,96000.0
2007-05-24 15:20:00,63.99,64.04,63.96,64.04,131700.0,48.3912,48.429,48.3685,48.429,131700.0
2007-05-24 15:30:00,64.04,64.08,63.97,63.99,194100.0,48.429,48.4592,48.3761,48.3912,194100.0
2007-05-24 15:40:00,63.99,64.1,63.99,64.05,158700.0,48.3912,48.4744,48.3912,48.4366,158700.0
2007-05-24 15:50:00,64.04,64.07,63.93,64.02,277400.0,48.429,48.4517,48.3458,48.4139,277400.0
2007-05-25 09:30:00,63.95,64.16,63.75,63.77,127800.0,48.3609,48.5197,48.2097,48.2248,127800.0
2007-05-25 09:40:00,63.79,63.93,63.76,63.86,90000.0,48.2399,48.3458,48.2173,48.2929,90000.0
2007-05-25 09:50:00,63.88,63.97,63.84,63.94,97200.0,48.308,48.3761,48.2778,48.3534,97200.0
2007-05-25 10:00:00,63.95,63.97,63.82,63.93,131400.0,48.3609,48.3761,48.2626,48.3458,131400.0
2007-05-25 10:10:00,63.93,63.99,63.93,63.94,78200.0,48.3458,48.3912,48.3458,48.3534,78200.0
2007-05-25 10:20:00,63.94,63.95,63.81,63.83,132800.0,48.3534,48.3609,48.2551,48.2702,132800.0
2007-05-25 10:30:00,63.83,64.0,63.82,64.0,165600.0,48.2702,48.3987,48.2626,48.3987,165600.0
2007-05-25 10:40:00,64.0,64.1,63.88,63.88,173500.0,48.3987,48.4744,48.308,48.308,173500.0
2007-05-25 10:50:00,63.88,63.94,63.86,63.92,111400.0,48.308,48.3534,48.2929,48.3382,111400.0
2007-05-25 11:00:00,63.93,63.96,63.83,63.88,101800.0,48.3458,48.3685,48.2702,48.308,101800.0
2007-05-25 11:10:00,63.87,63.94,63.83,63.88,69700.0,48.3004,48.3534,48.2702,48.308,69700.0
2007-05-25 11:20:00,63.87,63.88,63.81,63.85,104400.0,48.3004,48.308,48.2551,48.2853,104400.0
2007-05-25 11:30:00,63.85,63.97,63.84,63.95,94700.0,48.2853,48.3761,48.2778,48.3609,94700.0
2007-05-25 11:40:00,63.95,63.95,63.88,63.91,59000.0,48.3609,48.3609,48.308,48.3307,59000.0
2007-05-25 11:50:00,63.91,63.94,63.88,63.93,34500.0,48.3307,48.3534,48.308,48.3458,34500.0
2007-05-25 12:00:00,63.94,63.94,63.88,63.93,53900.0,48.3534,48.3534,48.308,48.3458,53900.0
2007-05-25 12:10:00,63.92,63.94,63.84,63.93,88900.0,48.3382,48.3534,48.2778,48.3458,88900.0
2007-05-25 12:20:00,63.93,63.93,63.78,63.81,69000.0,48.3458,48.3458,48.2324,48.2551,69000.0
2007-05-25 12:30:00,63.82,63.88,63.82,63.84,58200.0,48.2626,48.308,48.2626,48.2778,58200.0
2007-05-25 12:40:00,63.85,63.85,63.79,63.85,75900.0,48.2853,48.2853,48.2399,48.2853,75900.0
2007-05-25 12:50:00,63.85,63.85,63.66,63.66,62300.0,48.2853,48.2853,48.1416,48.1416,62300.0
2007-05-25 13:00:00,63.66,63.82,63.66,63.79,53300.0,48.1416,48.2626,48.1416,48.2399,53300.0
2007-05-25 13:10:00,63.79,63.86,63.74,63.81,128200.0,48.2399,48.2929,48.2021,48.2551,128200.0
2007-05-25 13:20:00,63.79,63.87,63.78,63.86,48600.0,48.2399,48.3004,48.2324,48.2929,48600.0
2007-05-25 13:30:00,63.86,63.89,63.77,63.78,69600.0,48.2929,48.3156,48.2248,48.2324,69600.0
2007-05-25 13:40:00,63.78,63.79,63.73,63.74,81000.0,48.2324,48.2399,48.1946,48.2021,81000.0
2007-05-25 13:50:00,63.74,63.74,63.69,63.69,30200.0,48.2021,48.2021,48.1643,48.1643,30200.0
2007-05-25 14:00:00,63.68,63.78,63.68,63.69,58600.0,48.1568,48.2324,48.1568,48.1643,58600.0
2007-05-25 14:10:00,63.68,63.71,63.64,63.65,57300.0,48.1568,48.1794,48.1265,48.1341,57300.0
2007-05-25 14:20:00,63.64,63.72,63.64,63.69,74200.0,48.1265,48.187,48.1265,48.1643,74200.0
2007-05-25 14:30:00,63.69,63.69,63.64,63.66,51500.0,48.1643,48.1643,48.1265,48.1416,51500.0
2007-05-25 14:40:00,63.65,63.75,63.65,63.71,84100.0,48.1341,48.2097,48.1341,48.1794,84100.0
2007-05-25 14:50:00,63.71,63.72,63.62,63.64,108400.0,48.1794,48.187,48.1114,48.1265,108400.0
2007-05-25 15:00:00,63.64,63.65,63.57,63.61,52500.0,48.1265,48.1341,48.0736,48.1038,52500.0
2007-05-25 15:10:00,63.59,63.64,63.56,63.58,94300.0,48.0887,48.1265,48.066,48.0811,94300.0
2007-05-25 15:20:00,63.57,63.68,63.55,63.62,80900.0,48.0736,48.1568,48.0584,48.1114,80900.0
2007-05-25 15:30:00,63.61,63.66,63.56,63.59,123300.0,48.1038,48.1416,48.066,48.0887,123300.0
2007-05-25 15:40:00,63.6,63.66,63.57,63.63,120100.0,48.0963,48.1416,48.0736,48.1189,120100.0
2007-05-25 15:50:00,63.63,63.69,63.61,63.66,143700.0,48.1189,48.1643,48.1038,48.1416,143700.0
2007-05-29 09:30:00,63.8,64.14,63.8,63.99,107300.0,48.2475,48.5046,48.2475,48.3912,107300.0
2007-05-29 09:40:00,63.98,63.98,63.75,63.78,108100.0,48.3836,48.3836,48.2097,48.2324,108100.0
2007-05-29 09:50:00,63.77,63.92,63.76,63.9,74500.0,48.2248,48.3382,48.2173,48.3231,74500.0
2007-05-29 10:00:00,63.91,64.05,63.9,63.94,132200.0,48.3307,48.4366,48.3231,48.3534,132200.0
2007-05-29 10:10:00,63.94,63.96,63.85,63.93,80500.0,48.3534,48.3685,48.2853,48.3458,80500.0
2007-05-29 10:20:00,63.93,64.1,63.9,64.09,74000.0,48.3458,48.4744,48.3231,48.4668,74000.0
2007-05-29 10:30:00,64.11,64.15,64.01,64.12,117500.0,48.4819,48.5122,48.4063,48.4895,117500.0
2007-05-29 10:40:00,64.13,64.19,64.07,64.17,39500.0,48.4971,48.5424,48.4517,48.5273,39500.0
2007-05-29 10:50:00,64.18,64.24,64.1,64.1,50300.0,48.5349,48.5802,48.4744,48.4744,50300.0
2007-05-29 11:00:00,64.11,64.15,64.07,64.1,54800.0,48.4819,48.5122,48.4517,48.4744,54800.0
2007-05-29 11:10:00,64.09,64.2,64.08,64.08,120500.0,48.4668,48.55,48.4592,48.4592,120500.0
2007-05-29 11:20:00,64.09,64.16,64.06,64.11,90800.0,48.4668,48.5197,48.4441,48.4819,90800.0
2007-05-29 11:30:00,64.11,64.21,64.11,64.19,115400.0,48.4819,48.5576,48.4819,48.5424,115400.0
2007-05-29 11:40:00,64.2,64.23,64.18,64.21,83600.0,48.55,48.5727,48.5349,48.5576,83600.0
2007-05-29 11:50:00,64.21,64.25,64.12,64.12,76600.0,48.5576,48.5878,48.4895,48.4895,76600.0
2007-05-29 12:00:00,64.13,64.19,64.08,64.13,75100.0,48.4971,48.5424,48.4592,48.4971,75100.0
2007-05-29 12:10:00,64.13,64.15,64.03,64.07,78600.0,48.4971,48.5122,48.4214,48.4517,78600.0
2007-05-29 12:20:00,64.05,64.06,63.94,64.02,126600.0,48.4366,48.4441,48.3534,48.4139,126600.0
2007-05-29 12:30:00,64.0,64.02,63.93,63.98,68700.0,48.3987,48.4139,48.3458,48.3836,68700.0
2007-05-29 12:40:00,63.98,64.08,63.94,64.07,65500.0,48.3836,48.4592,48.3534,48.4517,65500.0
2007-05-29 12:50:00,64.08,64.1,63.95,63.97,88700.0,48.4592,48.4744,48.3609,48.3761,88700.0
2007-05-29 13:00:00,63.98,63.99,63.88,63.96,31600.0,48.3836,48.3912,48.308,48.3685,31600.0
2007-05-29 13:10:00,63.96,63.99,63.9,63.91,20900.0,48.3685,48.3912,48.3231,48.3307,20900.0
2007-05-29 13:20:00,63.91,63.91,63.84,63.89,98700.0,48.3307,48.3307,48.2778,48.3156,98700.0
2007-05-29 13:30:00,63.88,63.95,63.87,63.94,45300.0,48.308,48.3609,48.3004,48.3534,45300.0
2007-05-29 13:40:00,63.94,64.02,63.93,63.94,46800.0,48.3534,48.4139,48.3458,48.3534,46800.0
2007-05-29 13:50:00,63.92,64.02,63.9,63.97,46600.0,48.3382,48.4139,48.3231,48.3761,46600.0
2007-05-29 14:00:00,63.97,64.04,63.92,63.99,60000.0,48.3761,48.429,48.3382,48.3912,60000.0
2007-05-29 14:10:00,64.0,64.03,63.96,64.0,49600.0,48.3987,48.4214,48.3685,48.3987,49600.0
2007-05-29 14:20:00,64.01,64.02,63.94,63.97,63300.0,48.4063,48.4139,48.3534,48.3761,63300.0
2007-05-29 14:30:00,63.97,63.99,63.9,63.99,39000.0,48.3761,48.3912,48.3231,48.3912,39000.0
2007-05-29 14:40:00,63.98,64.12,63.97,64.12,63800.0,48.3836,48.4895,48.3761,48.4895,63800.0
2007-05-29 14:50:00,64.11,64.13,64.02,64.06,41800.0,48.4819,48.4971,48.4139,48.4441,41800.0
2007-05-29 15:00:00,64.04,64.11,64.02,64.09,50500.0,48.429,48.4819,48.4139,48.4668,50500.0
2007-05-29 15:10:00,64.09,64.16,64.09,64.14,76100.0,48.4668,48.5197,48.4668,48.5046,76100.0
2007-05-29 15:20:00,64.14,64.16,64.1,64.13,85200.0,48.5046,48.5197,48.4744,48.4971,85200.0
2007-05-29 15:30:00,64.13,64.21,64.11,64.19,104800.0,48.4971,48.5576,48.4819,48.5424,104800.0
2007-05-29 15:40:00,64.19,64.37,64.19,64.34,165200.0,48.5424,48.6786,48.5424,48.6559,165200.0
2007-05-29 15:50:00,64.34,64.38,64.24,64.3,245200.0,48.6559,48.6861,48.5802,48.6256,245200.0
2007-05-30 09:30:00,64.0,64.08,63.79,63.91,139000.0,48.3987,48.4592,48.2399,48.3307,139000.0
2007-05-30 09:40:00,63.91,63.98,63.87,63.93,363900.0,48.3307,48.3836,48.3004,48.3458,363900.0
2007-05-30 09:50:00,63.91,64.08,63.9,64.07,155500.0,48.3307,48.4592,48.3231,48.4517,155500.0
2007-05-30 10:00:00,64.08,64.43,64.07,64.42,212100.0,48.4592,48.7239,48.4517,48.7164,212100.0
2007-05-30 10:10:00,64.43,64.49,64.37,64.42,130100.0,48.7239,48.7693,48.6786,48.7164,130100.0
2007-05-30 10:20:00,64.41,64.43,64.35,64.36,156600.0,48.7088,48.7239,48.6634,48.671,156600.0
2007-05-30 10:30:00,64.36,64.41,64.31,64.39,185700.0,48.671,48.7088,48.6332,48.6937,185700.0
2007-05-30 10:40:00,64.39,64.47,64.37,64.44,117400.0,48.6937,48.7542,48.6786,48.7315,117400.0
2007-05-30 10:50:00,64.45,64.45,64.38,64.39,104200.0,48.7391,48.7391,48.6861,48.6937,104200.0
2007-05-30 11:00:00,64.4,64.4,64.3,64.33,243700.0,48.7012,48.7012,48.6256,48.6483,243700.0
2007-05-30 11:10:00,64.34,64.39,64.32,64.38,150600.0,48.6559,48.6937,48.6407,48.6861,150600.0
2007-05-30 11:20:00,64.37,64.49,64.35,64.44,149900.0,48.6786,48.7693,48.6634,48.7315,149900.0
2007-05-30 11:30:00,64.43,64.45,64.33,64.37,118100.0,48.7239,48.7391,48.6483,48.6786,118100.0
2007-05-30 11:40:00,64.38,64.43,64.3,64.32,109500.0,48.6861,48.7239,48.6256,48.6407,109500.0
2007-05-30 11:50:00,64.32,64.4,64.31,64.32,40500.0,48.6407,48.7012,48.6332,48.6407,40500.0
2007-05-30 12:00:00,64.31,64.43,64.31,64.38,86900.0,48.6332,48.7239,48.6332,48.6861,86900.0
2007-05-30 12:10:00,64.38,64.39,64.33,64.37,48900.0,48.6861,48.6937,48.6483,48.6786,48900.0
2007-05-30 12:20:00,64.36,64.52,64.36,64.51,100700.0,48.671,48.792,48.671,48.7844,100700.0
2007-05-30 12:30:00,64.52,64.58,64.5,64.54,49000.0,48.792,48.8374,48.7769,48.8071,49000.0
2007-05-30 12:40:00,64.54,64.57,64.5,64.53,56100.0,48.8071,48.8298,48.7769,48.7995,56100.0
2007-05-30 12:50:00,64.54,64.6,64.46,64.52,95000.0,48.8071,48.8525,48.7466,48.792,95000.0
2007-05-30 13:00:00,64.53,64.56,64.49,64.55,69200.0,48.7995,48.8222,48.7693,48.8147,69200.0
2007-05-30 13:10:00,64.54,64.54,64.46,64.48,39200.0,48.8071,48.8071,48.7466,48.7617,39200.0
2007-05-30 13:20:00,64.48,64.54,64.48,64.53,57500.0,48.7617,48.8071,48.7617,48.7995,57500.0
2007-05-30 13:30:00,64.52,64.54,64.47,64.47,95500.0,48.792,48.8071,48.7542,48.7542,95500.0
2007-05-30 13:40:00,64.47,64.51,64.43,64.5,158200.0,48.7542,48.7844,48.7239,48.7769,158200.0
2007-05-30 13:50:00,64.5,64.5,64.47,64.48,36900.0,48.7769,48.7769,48.7542,48.7617,36900.0
2007-05-30 14:00:00,64.48,64.56,64.31,64.42,250600.0,48.7617,48.8222,48.6332,48.7164,250600.0
2007-05-30 14:10:00,64.44,64.53,64.4,64.41,155000.0,48.7315,48.7995,48.7012,48.7088,155000.0
2007-05-30 14:20:00,64.41,64.6,64.35,64.58,181600.0,48.7088,48.8525,48.6634,48.8374,181600.0
2007-05-30 14:30:00,64.56,64.67,64.49,64.55,107900.0,48.8222,48.9054,48.7693,48.8147,107900.0
2007-05-30 14:40:00,64.55,64.69,64.55,64.68,76100.0,48.8147,48.9205,48.8147,48.913,76100.0
2007-05-30 14:50:00,64.66,64.79,64.66,64.79,81900.0,48.8979,48.9962,48.8979,48.9962,81900.0
2007-05-30 15:00:00,64.78,64.84,64.73,64.8,131600.0,48.9886,49.034,48.9508,49.0037,131600.0
2007-05-30 15:10:00,64.79,64.8,64.72,64.75,142200.0,48.9962,49.0037,48.9432,48.9659,142200.0
2007-05-30 15:20:00,64.75,64.76,64.69,64.73,92000.0,48.9659,48.9735,48.9205,48.9508,92000.0
2007-05-30 15:30:00,64.72,64.82,64.72,64.81,176700.0,48.9432,49.0189,48.9432,49.0113,176700.0
2007-05-30 15:40:00,64.81,65.0,64.81,64.97,307600.0,49.0113,49.155,49.0113,49.1323,307600.0
2007-05-30 15:50:00,64.97,65.0,64.94,65.0,453700.0,49.1323,49.155,49.1096,49.155,453700.0
2007-05-31 09:30:00,64.96,65.0,64.91,64.98,284400.0,49.1247,49.155,49.0869,49.1399,284400.0
2007-05-31 09:40:00,64.98,65.1,64.75,64.78,417300.0,49.1399,49.2306,48.9659,48.9886,417300.0
2007-05-31 09:50:00,64.78,64.84,64.66,64.67,107800.0,48.9886,49.034,48.8979,48.9054,107800.0
2007-05-31 10:00:00,64.69,64.87,64.69,64.84,65400.0,48.9205,49.0567,48.9205,49.034,65400.0
2007-05-31 10:10:00,64.86,64.95,64.79,64.88,131900.0,49.0491,49.1172,48.9962,49.0642,131900.0
2007-05-31 10:20:00,64.89,64.93,64.82,64.92,113600.0,49.0718,49.102,49.0189,49.0945,113600.0
2007-05-31 10:30:00,64.92,64.92,64.83,64.85,93700.0,49.0945,49.0945,49.0264,49.0415,93700.0
2007-05-31 10:40:00,64.85,64.95,64.82,64.85,78600.0,49.0415,49.1172,49.0189,49.0415,78600.0
2007-05-31 10:50:00,64.83,64.94,64.82,64.88,102000.0,49.0264,49.1096,49.0189,49.0642,102000.0
2007-05-31 11:00:00,64.87,64.91,64.82,64.88,107100.0,49.0567,49.0869,49.0189,49.0642,107100.0
2007-05-31 11:10:00,64.89,64.9,64.81,64.82,106200.0,49.0718,49.0794,49.0113,49.0189,106200.0
2007-05-31 11:20:00,64.82,64.85,64.68,64.7,115400.0,49.0189,49.0415,48.913,48.9281,115400.0
2007-05-31 11:30:00,64.71,64.83,64.71,64.81,61000.0,48.9357,49.0264,48.9357,49.0113,61000.0
2007-05-31 11:40:00,64.81,64.83,64.75,64.76,66500.0,49.0113,49.0264,48.9659,48.9735,66500.0
2007-05-31 11:50:00,64.76,64.82,64.76,64.81,49800.0,48.9735,49.0189,48.9735,49.0113,49800.0
2007-05-31 12:00:00,64.81,64.87,64.8,64.84,52800.0,49.0113,49.0567,49.0037,49.034,52800.0
2007-05-31 12:10:00,64.84,64.9,64.81,64.88,60200.0,49.034,49.0794,49.0113,49.0642,60200.0
2007-05-31 12:20:00,64.89,64.9,64.85,64.88,59200.0,49.0718,49.0794,49.0415,49.0642,59200.0
2007-05-31 12:30:00,64.88,64.9,64.81,64.82,101000.0,49.0642,49.0794,49.0113,49.0189,101000.0
2007-05-31 12:40:00,64.82,64.9,64.82,64.85,46000.0,49.0189,49.0794,49.0189,49.0415,46000.0
2007-05-31 12:50:00,64.85,64.91,64.83,64.9,99900.0,49.0415,49.0869,49.0264,49.0794,99900.0
2007-05-31 13:00:00,64.9,64.92,64.85,64.86,73000.0,49.0794,49.0945,49.0415,49.0491,73000.0
2007-05-31 13:10:00,64.85,64.88,64.85,64.87,73300.0,49.0415,49.0642,49.0415,49.0567,73300.0
2007-05-31 13:20:00,64.87,64.88,64.8,64.87,216700.0,49.0567,49.0642,49.0037,49.0567,216700.0
2007-05-31 13:30:00,64.87,64.87,64.82,64.85,148000.0,49.0567,49.0567,49.0189,49.0415,148000.0
2007-05-31 13:40:00,64.85,64.94,64.84,64.93,110100.0,49.0415,49.1096,49.034,49.102,110100.0
2007-05-31 13:50:00,64.93,64.97,64.84,64.92,155700.0,49.102,49.1323,49.034,49.0945,155700.0
2007-05-31 14:00:00,64.91,64.92,64.84,64.89,84400.0,49.0869,49.0945,49.034,49.0718,84400.0
2007-05-31 14:10:00,64.9,64.9,64.85,64.88,103000.0,49.0794,49.0794,49.0415,49.0642,103000.0
2007-05-31 14:20:00,64.88,64.92,64.86,64.87,34700.0,49.0642,49.0945,49.0491,49.0567,34700.0
2007-05-31 14:30:00,64.87,64.89,64.86,64.87,56400.0,49.0567,49.0718,49.0491,49.0567,56400.0
2007-05-31 14:40:00,64.87,64.9,64.85,64.88,106000.0,49.0567,49.0794,49.0415,49.0642,106000.0
2007-05-31 14:50:00,64.88,64.95,64.86,64.86,81400.0,49.0642,49.1172,49.0491,49.0491,81400.0
2007-05-31 15:00:00,64.86,64.92,64.86,64.87,66600.0,49.0491,49.0945,49.0491,49.0567,66600.0
2007-05-31 15:10:00,64.87,64.93,64.87,64.91,60600.0,49.0567,49.102,49.0567,49.0869,60600.0
2007-05-31 15:20:00,64.91,64.97,64.9,64.95,82300.0,49.0869,49.1323,49.0794,49.1172,82300.0
2007-05-31 15:30:00,64.95,64.99,64.92,64.96,115300.0,49.1172,49.1474,49.0945,49.1247,115300.0
2007-05-31 15:40:00,64.96,64.98,64.91,64.98,134300.0,49.1247,49.1399,49.0869,49.1399,134300.0
2007-05-31 15:50:00,64.99,65.02,64.96,65.0,284100.0,49.1474,49.1701,49.1247,49.155,284100.0
2007-06-01 09:30:00,65.0,65.0,64.67,64.85,189400.0,49.155,49.155,48.9054,49.0415,189400.0
2007-06-01 09:40:00,64.85,64.86,64.79,64.81,263900.0,49.0415,49.0491,48.9962,49.0113,263900.0
2007-06-01 09:50:00,64.81,64.85,64.79,64.84,93000.0,49.0113,49.0415,48.9962,49.034,93000.0
2007-06-01 10:00:00,64.85,65.05,64.82,65.02,222300.0,49.0415,49.1928,49.0189,49.1701,222300.0
2007-06-01 10:10:00,65.01,65.06,64.95,65.06,166000.0,49.1625,49.2004,49.1172,49.2004,166000.0
2007-06-01 10:20:00,65.06,65.11,65.0,65.01,122300.0,49.2004,49.2382,49.155,49.1625,122300.0
2007-06-01 10:30:00,65.01,65.07,64.98,64.99,142800.0,49.1625,49.2079,49.1399,49.1474,142800.0
2007-06-01 10:40:00,64.99,65.02,64.91,64.95,90900.0,49.1474,49.1701,49.0869,49.1172,90900.0
2007-06-01 10:50:00,64.94,64.94,64.84,64.9,137600.0,49.1096,49.1096,49.034,49.0794,137600.0
2007-06-01 11:00:00,64.91,64.99,64.9,64.96,91200.0,49.0869,49.1474,49.0794,49.1247,91200.0
2007-06-01 11:10:00,64.97,64.99,64.92,64.94,78200.0,49.1323,49.1474,49.0945,49.1096,78200.0
2007-06-01 11:20:00,64.95,64.95,64.86,64.88,77600.0,49.1172,49.1172,49.0491,49.0642,77600.0
2007-06-01 11:30:00,64.9,64.92,64.87,64.9,67500.0,49.0794,49.0945,49.0567,49.0794,67500.0
2007-06-01 11:40:00,64.9,64.94,64.85,64.91,103000.0,49.0794,49.1096,49.0415,49.0869,103000.0
2007-06-01 11:50:00,64.92,64.95,64.89,64.91,108800.0,49.0945,49.1172,49.0718,49.0869,108800.0
2007-06-01 12:00:00,64.91,64.93,64.88,64.89,77600.0,49.0869,49.102,49.0642,49.0718,77600.0
2007-06-01 12:10:00,64.89,64.9,64.88,64.88,49300.0,49.0718,49.0794,49.0642,49.0642,49300.0
2007-06-01 12:20:00,64.88,64.9,64.84,64.89,213900.0,49.0642,49.0794,49.034,49.0718,213900.0
2007-06-01 12:30:00,64.88,64.9,64.85,64.88,101900.0,49.0642,49.0794,49.0415,49.0642,101900.0
2007-06-01 12:40:00,64.88,64.9,64.86,64.87,140100.0,49.0642,49.0794,49.0491,49.0567,140100.0
2007-06-01 12:50:00,64.88,64.89,64.86,64.88,55200.0,49.0642,49.0718,49.0491,49.0642,55200.0
2007-06-01 13:00:00,64.89,64.9,64.84,64.89,82900.0,49.0718,49.0794,49.034,49.0718,82900.0
2007-06-01 13:10:00,64.89,64.98,64.86,64.97,142800.0,49.0718,49.1399,49.0491,49.1323,142800.0
2007-06-01 13:20:00,64.97,65.0,64.84,65.0,106800.0,49.1323,49.155,49.034,49.155,106800.0
2007-06-01 13:30:00,64.99,65.05,64.96,65.0,166200.0,49.1474,49.1928,49.1247,49.155,166200.0
2007-06-01 13:40:00,65.0,65.0,64.95,64.96,66700.0,49.155,49.155,49.1172,49.1247,66700.0
2007-06-01 13:50:00,64.96,64.99,64.94,64.95,68200.0,49.1247,49.1474,49.1096,49.1172,68200.0
2007-06-01 14:00:00,64.95,64.97,64.86,64.86,103100.0,49.1172,49.1323,49.0491,49.0491,103100.0
2007-06-01 14:10:00,64.86,64.92,64.85,64.86,144400.0,49.0491,49.0945,49.0415,49.0491,144400.0
2007-06-01 14:20:00,64.86,64.92,64.85,64.89,79700.0,49.0491,49.0945,49.0415,49.0718,79700.0
2007-06-01 14:30:00,64.89,64.92,64.85,64.86,56200.0,49.0718,49.0945,49.0415,49.0491,56200.0
2007-06-01 14:40:00,64.86,64.91,64.86,64.87,74200.0,49.0491,49.0869,49.0491,49.0567,74200.0
2007-06-01 14:50:00,64.87,64.96,64.86,64.93,104400.0,49.0567,49.1247,49.0491,49.102,104400.0
2007-06-01 15:00:00,64.93,64.94,64.86,64.9,147900.0,49.102,49.1096,49.0491,49.0794,147900.0
2007-06-01 15:10:00,64.89,64.91,64.83,64.91,141500.0,49.0718,49.0869,49.0264,49.0869,141500.0
2007-06-01 15:20:00,64.91,64.91,64.88,64.9,64000.0,49.0869,49.0869,49.0642,49.0794,64000.0
2007-06-01 15:30:00,64.9,64.91,64.88,64.91,136300.0,49.0794,49.0869,49.0642,49.0869,136300.0
2007-06-01 15:40:00,64.91,65.02,64.91,64.98,208500.0,49.0869,49.1701,49.0869,49.1399,208500.0
2007-06-01 15:50:00,64.98,65.07,64.97,65.03,153000.0,49.1399,49.2079,49.1323,49.1777,153000.0
2007-06-04 09:30:00,65.1,65.1,64.73,65.07,196200.0,49.2306,49.2306,48.9508,49.2079,196200.0
2007-06-04 09:40:00,65.08,65.24,65.0,65.04,113000.0,49.2155,49.3365,49.155,49.1852,113000.0
2007-06-04 09:50:00,65.04,65.17,64.99,64.99,75400.0,49.1852,49.2835,49.1474,49.1474,75400.0
2007-06-04 10:00:00,64.99,65.15,64.96,65.07,126100.0,49.1474,49.2684,49.1247,49.2079,126100.0
2007-06-04 10:10:00,65.06,65.07,64.96,64.98,100200.0,49.2004,49.2079,49.1247,49.1399,100200.0
2007-06-04 10:20:00,64.97,65.0,64.92,64.99,182400.0,49.1323,49.155,49.0945,49.1474,182400.0
2007-06-04 10:30:00,64.99,65.01,64.92,64.99,84800.0,49.1474,49.1625,49.0945,49.1474,84800.0
2007-06-04 10:40:00,64.98,65.01,64.97,64.98,76200.0,49.1399,49.1625,49.1323,49.1399,76200.0
2007-06-04 10:50:00,64.98,65.13,64.97,65.12,103000.0,49.1399,49.2533,49.1323,49.2457,103000.0
2007-06-04 11:00:00,65.12,65.12,65.0,65.05,46600.0,49.2457,49.2457,49.155,49.1928,46600.0
2007-06-04 11:10:00,65.04,65.04,65.0,65.03,67400.0,49.1852,49.1852,49.155,49.1777,67400.0
2007-06-04 11:20:00,65.02,65.09,65.0,65.01,62800.0,49.1701,49.223,49.155,49.1625,62800.0
2007-06-04 11:30:00,65.01,65.05,65.0,65.01,61400.0,49.1625,49.1928,49.155,49.1625,61400.0
2007-06-04 11:40:00,65.01,65.04,64.98,65.03,67700.0,49.1625,49.1852,49.1399,49.1777,67700.0
2007-06-04 11:50:00,65.03,65.04,65.0,65.0,43800.0,49.1777,49.1852,49.155,49.155,43800.0
2007-06-04 12:00:00,65.01,65.03,64.99,65.0,114500.0,49.1625,49.1777,49.1474,49.155,114500.0
2007-06-04 12:10:00,65.01,65.01,65.0,65.0,18800.0,49.1625,49.1625,49.155,49.155,18800.0
2007-06-04 12:20:00,65.01,65.04,64.99,65.01,128700.0,49.1625,49.1852,49.1474,49.1625,128700.0
2007-06-04 12:30:00,65.0,65.03,64.99,65.01,41000.0,49.155,49.1777,49.1474,49.1625,41000.0
2007-06-04 12:40:00,65.01,65.03,64.99,65.0,35300.0,49.1625,49.1777,49.1474,49.155,35300.0
2007-06-04 12:50:00,65.01,65.03,65.0,65.01,31300.0,49.1625,49.1777,49.155,49.1625,31300.0
2007-06-04 13:00:00,65.01,65.02,65.0,65.0,43800.0,49.1625,49.1701,49.155,49.155,43800.0
2007-06-04 13:10:00,65.0,65.01,64.99,64.99,144000.0,49.155,49.1625,49.1474,49.1474,144000.0
2007-06-04 13:20:00,64.99,65.04,64.99,65.04,134400.0,49.1474,49.1852,49.1474,49.1852,134400.0
2007-06-04 13:30:00,65.04,65.04,64.99,64.99,95300.0,49.1852,49.1852,49.1474,49.1474,95300.0
2007-06-04 13:40:00,65.0,65.03,64.99,65.01,177400.0,49.155,49.1777,49.1474,49.1625,177400.0
2007-06-04 13:50:00,65.02,65.03,65.0,65.0,66700.0,49.1701,49.1777,49.155,49.155,66700.0
2007-06-04 14:00:00,65.01,65.04,65.0,65.04,104800.0,49.1625,49.1852,49.155,49.1852,104800.0
2007-06-04 14:10:00,65.04,65.04,65.0,65.01,55900.0,49.1852,49.1852,49.155,49.1625,55900.0
2007-06-04 14:20:00,65.02,65.03,64.99,65.01,40700.0,49.1701,49.1777,49.1474,49.1625,40700.0
2007-06-04 14:30:00,65.0,65.02,64.99,65.01,109100.0,49.155,49.1701,49.1474,49.1625,109100.0
2007-06-04 14:40:00,65.0,65.03,65.0,65.03,61000.0,49.155,49.1777,49.155,49.1777,61000.0
2007-06-04 14:50:00,65.02,65.07,65.0,65.01,176000.0,49.1701,49.2079,49.155,49.1625,176000.0
2007-06-04 15:00:00,65.01,65.06,65.0,65.04,64000.0,49.1625,49.2004,49.155,49.1852,64000.0
2007-06-04 15:10:00,65.02,65.04,65.0,65.0,60900.0,49.1701,49.1852,49.155,49.155,60900.0
2007-06-04 15:20:00,65.0,65.08,65.0,65.05,69300.0,49.155,49.2155,49.155,49.1928,69300.0
2007-06-04 15:30:00,65.05,65.07,65.03,65.03,84100.0,49.1928,49.2079,49.1777,49.1777,84100.0
2007-06-04 15:40:00,65.04,65.1,65.03,65.1,118600.0,49.1852,49.2306,49.1777,49.2306,118600.0
2007-06-04 15:50:00,65.1,65.14,65.0,65.0,151800.0,49.2306,49.2609,49.155,49.155,151800.0
2007-06-05 09:30:00,65.0,65.11,64.8,64.9,185500.0,49.155,49.2382,49.0037,49.0794,185500.0
2007-06-05 09:40:00,64.91,64.91,64.8,64.88,301300.0,49.0869,49.0869,49.0037,49.0642,301300.0
2007-06-05 09:50:00,64.88,64.89,64.84,64.88,321000.0,49.0642,49.0718,49.034,49.0642,321000.0
2007-06-05 10:00:00,64.88,64.95,64.79,64.88,427500.0,49.0642,49.1172,48.9962,49.0642,427500.0
2007-06-05 10:10:00,64.88,64.9,64.86,64.87,160900.0,49.0642,49.0794,49.0491,49.0567,160900.0
2007-06-05 10:20:00,64.87,64.92,64.86,64.92,204700.0,49.0567,49.0945,49.0491,49.0945,204700.0
2007-06-05 10:30:00,64.91,64.92,64.87,64.88,102200.0,49.0869,49.0945,49.0567,49.0642,102200.0
2007-06-05 10:40:00,64.88,65.0,64.87,64.98,151900.0,49.0642,49.155,49.0567,49.1399,151900.0
2007-06-05 10:50:00,64.98,65.0,64.93,64.97,104500.0,49.1399,49.155,49.102,49.1323,104500.0
2007-06-05 11:00:00,64.97,64.99,64.91,64.98,71900.0,49.1323,49.1474,49.0869,49.1399,71900.0
2007-06-05 11:10:00,64.97,65.0,64.92,64.98,134500.0,49.1323,49.155,49.0945,49.1399,134500.0
2007-06-05 11:20:00,64.98,65.0,64.97,64.97,50400.0,49.1399,49.155,49.1323,49.1323,50400.0
2007-06-05 11:30:00,64.97,64.98,64.91,64.93,91000.0,49.1323,49.1399,49.0869,49.102,91000.0
2007-06-05 11:40:00,64.94,64.95,64.86,64.88,152600.0,49.1096,49.1172,49.0491,49.0642,152600.0
2007-06-05 11:50:00,64.88,64.93,64.87,64.89,144600.0,49.0642,49.102,49.0567,49.0718,144600.0
2007-06-05 12:00:00,64.89,64.91,64.87,64.87,116800.0,49.0718,49.0869,49.0567,49.0567,116800.0
2007-06-05 12:10:00,64.86,64.89,64.85,64.89,247500.0,49.0491,49.0718,49.0415,49.0718,247500.0
2007-06-05 12:20:00,64.89,64.9,64.84,64.84,176000.0,49.0718,49.0794,49.034,49.034,176000.0
2007-06-05 12:30:00,64.84,64.87,64.84,64.86,131900.0,49.034,49.0567,49.034,49.0491,131900.0
2007-06-05 12:40:00,64.86,64.88,64.84,64.85,156500.0,49.0491,49.0642,49.034,49.0415,156500.0
2007-06-05 12:50:00,64.85,64.91,64.84,64.85,97200.0,49.0415,49.0869,49.034,49.0415,97200.0
2007-06-05 13:00:00,64.85,64.89,64.84,64.87,80600.0,49.0415,49.0718,49.034,49.0567,80600.0
2007-06-05 13:10:00,64.87,64.89,64.84,64.85,159300.0,49.0567,49.0718,49.034,49.0415,159300.0
2007-06-05 13:20:00,64.84,64.86,64.71,64.72,81400.0,49.034,49.0491,48.9357,48.9432,81400.0
2007-06-05 13:30:00,64.7,64.71,64.63,64.69,72100.0,48.9281,48.9357,48.8752,48.9205,72100.0
2007-06-05 13:40:00,64.69,64.73,64.57,64.62,76600.0,48.9205,48.9508,48.8298,48.8676,76600.0
2007-06-05 13:50:00,64.62,64.74,64.61,64.69,103200.0,48.8676,48.9584,48.86,48.9205,103200.0
2007-06-05 14:00:00,64.68,64.73,64.65,64.68,51100.0,48.913,48.9508,48.8903,48.913,51100.0
2007-06-05 14:10:00,64.68,64.71,64.65,64.68,51700.0,48.913,48.9357,48.8903,48.913,51700.0
2007-06-05 14:20:00,64.69,64.75,64.65,64.66,83900.0,48.9205,48.9659,48.8903,48.8979,83900.0
2007-06-05 14:30:00,64.67,64.68,64.59,64.65,86200.0,48.9054,48.913,48.8449,48.8903,86200.0
2007-06-05 14:40:00,64.65,64.7,64.63,64.65,93000.0,48.8903,48.9281,48.8752,48.8903,93000.0
2007-06-05 14:50:00,64.64,64.72,64.59,64.6,56800.0,48.8827,48.9432,48.8449,48.8525,56800.0
2007-06-05 15:00:00,64.6,64.64,64.57,64.61,89600.0,48.8525,48.8827,48.8298,48.86,89600.0
2007-06-05 15:10:00,64.61,64.74,64.6,64.73,204100.0,48.86,48.9584,48.8525,48.9508,204100.0
2007-06-05 15:20:00,64.74,64.86,64.73,64.85,155700.0,48.9584,49.0491,48.9508,49.0415,155700.0
2007-06-05 15:30:00,64.85,64.9,64.84,64.88,89000.0,49.0415,49.0794,49.034,49.0642,89000.0
2007-06-05 15:40:00,64.89,64.91,64.86,64.87,154000.0,49.0718,49.0869,49.0491,49.0567,154000.0
2007-06-05 15:50:00,64.87,64.88,64.75,64.8,187600.0,49.0567,49.0642,48.9659,49.0037,187600.0
2007-06-06 09:30:00,64.67,64.79,64.37,64.47,129800.0,48.9054,48.9962,48.6786,48.7542,129800.0
2007-06-06 09:40:00,64.48,64.5,64.12,64.12,312200.0,48.7617,48.7769,48.4895,48.4895,312200.0
2007-06-06 09:50:00,64.14,64.3,64.14,64.19,91800.0,48.5046,48.6256,48.5046,48.5424,91800.0
2007-06-06 10:00:00,64.2,64.31,64.19,64.29,136500.0,48.55,48.6332,48.5424,48.6181,136500.0
2007-06-06 10:10:00,64.27,64.3,64.12,64.2,240300.0,48.6029,48.6256,48.4895,48.55,240300.0
2007-06-06 10:20:00,64.2,64.28,64.17,64.28,106800.0,48.55,48.6105,48.5273,48.6105,106800.0
2007-06-06 10:30:00,64.29,64.31,64.06,64.19,259600.0,48.6181,48.6332,48.4441,48.5424,259600.0
2007-06-06 10:40:00,64.21,64.31,64.18,64.28,124400.0,48.5576,48.6332,48.5349,48.6105,124400.0
2007-06-06 10:50:00,64.28,64.29,64.09,64.13,142600.0,48.6105,48.6181,48.4668,48.4971,142600.0
2007-06-06 11:00:00,64.13,64.2,64.11,64.13,134500.0,48.4971,48.55,48.4819,48.4971,134500.0
2007-06-06 11:10:00,64.13,64.15,64.02,64.02,158700.0,48.4971,48.5122,48.4139,48.4139,158700.0
2007-06-06 11:20:00,64.03,64.04,63.93,63.93,127100.0,48.4214,48.429,48.3458,48.3458,127100.0
2007-06-06 11:30:00,63.93,63.95,63.83,63.95,224100.0,48.3458,48.3609,48.2702,48.3609,224100.0
2007-06-06 11:40:00,63.96,64.01,63.9,63.98,150400.0,48.3685,48.4063,48.3231,48.3836,150400.0
2007-06-06 11:50:00,63.98,64.05,63.97,63.98,113500.0,48.3836,48.4366,48.3761,48.3836,113500.0
2007-06-06 12:00:00,63.98,64.04,63.96,64.0,52000.0,48.3836,48.429,48.3685,48.3987,52000.0
2007-06-06 12:10:00,64.0,64.03,63.93,64.02,36400.0,48.3987,48.4214,48.3458,48.4139,36400.0
2007-06-06 12:20:00,64.01,64.04,63.96,63.97,38000.0,48.4063,48.429,48.3685,48.3761,38000.0
2007-06-06 12:30:00,63.97,64.01,63.9,63.94,129200.0,48.3761,48.4063,48.3231,48.3534,129200.0
2007-06-06 12:40:00,63.94,63.96,63.85,63.86,94000.0,48.3534,48.3685,48.2853,48.2929,94000.0
2007-06-06 12:50:00,63.86,63.87,63.75,63.77,58500.0,48.2929,48.3004,48.2097,48.2248,58500.0
2007-06-06 13:00:00,63.77,63.82,63.72,63.76,113000.0,48.2248,48.2626,48.187,48.2173,113000.0
2007-06-06 13:10:00,63.77,63.77,63.64,63.65,119200.0,48.2248,48.2248,48.1265,48.1341,119200.0
2007-06-06 13:20:00,63.65,63.66,63.51,63.52,161000.0,48.1341,48.1416,48.0282,48.0358,161000.0
2007-06-06 13:30:00,63.53,63.67,63.53,63.55,98100.0,48.0433,48.1492,48.0433,48.0584,98100.0
2007-06-06 13:40:00,63.55,63.66,63.55,63.61,69400.0,48.0584,48.1416,48.0584,48.1038,69400.0
2007-06-06 13:50:00,63.61,63.63,63.58,63.63,62500.0,48.1038,48.1189,48.0811,48.1189,62500.0
2007-06-06 14:00:00,63.64,63.68,63.6,63.65,65500.0,48.1265,48.1568,48.0963,48.1341,65500.0
2007-06-06 14:10:00,63.65,63.66,63.58,63.6,93100.0,48.1341,48.1416,48.0811,48.0963,93100.0
2007-06-06 14:20:00,63.59,63.67,63.53,63.6,113200.0,48.0887,48.1492,48.0433,48.0963,113200.0
2007-06-06 14:30:00,63.6,63.61,63.55,63.59,66200.0,48.0963,48.1038,48.0584,48.0887,66200.0
2007-06-06 14:40:00,63.6,63.71,63.59,63.66,104000.0,48.0963,48.1794,48.0887,48.1416,104000.0
2007-06-06 14:50:00,63.67,63.68,63.59,63.66,110700.0,48.1492,48.1568,48.0887,48.1416,110700.0
2007-06-06 15:00:00,63.66,63.7,63.62,63.7,151000.0,48.1416,48.1719,48.1114,48.1719,151000.0
2007-06-06 15:10:00,63.7,63.75,63.62,63.74,108200.0,48.1719,48.2097,48.1114,48.2021,108200.0
2007-06-06 15:20:00,63.75,63.85,63.72,63.81,141800.0,48.2097,48.2853,48.187,48.2551,141800.0
2007-06-06 15:30:00,63.82,63.86,63.75,63.84,129100.0,48.2626,48.2929,48.2097,48.2778,129100.0
2007-06-06 15:40:00,63.84,63.92,63.83,63.89,180500.0,48.2778,48.3382,48.2702,48.3156,180500.0
2007-06-06 15:50:00,63.89,63.9,63.75,63.76,255900.0,48.3156,48.3231,48.2097,48.2173,255900.0
2007-06-07 09:30:00,63.6,63.78,63.5,63.64,140300.0,48.0963,48.2324,48.0206,48.1265,140300.0
2007-06-07 09:40:00,63.64,63.83,63.63,63.75,124100.0,48.1265,48.2702,48.1189,48.2097,124100.0
2007-06-07 09:50:00,63.75,64.0,63.74,64.0,98000.0,48.2097,48.3987,48.2021,48.3987,98000.0
2007-06-07 10:00:00,64.0,64.0,63.65,63.68,132700.0,48.3987,48.3987,48.1341,48.1568,132700.0
2007-06-07 10:10:00,63.69,63.73,63.57,63.61,98400.0,48.1643,48.1946,48.0736,48.1038,98400.0
2007-06-07 10:20:00,63.61,63.7,63.6,63.6,90300.0,48.1038,48.1719,48.0963,48.0963,90300.0
2007-06-07 10:30:00,63.61,63.75,63.51,63.52,126900.0,48.1038,48.2097,48.0282,48.0358,126900.0
2007-06-07 10:40:00,63.52,63.55,63.44,63.47,91700.0,48.0358,48.0584,47.9753,47.9979,91700.0
2007-06-07 10:50:00,63.46,63.53,63.37,63.52,102500.0,47.9904,48.0433,47.9223,48.0358,102500.0
2007-06-07 11:00:00,63.53,63.55,63.28,63.3,140800.0,48.0433,48.0584,47.8543,47.8694,140800.0
2007-06-07 11:10:00,63.3,63.3,63.14,63.27,169900.0,47.8694,47.8694,47.7484,47.8467,169900.0
2007-06-07 11:20:00,63.26,63.28,63.03,63.07,173100.0,47.8391,47.8543,47.6652,47.6955,173100.0
2007-06-07 11:30:00,63.08,63.23,63.05,63.2,137900.0,47.703,47.8165,47.6803,47.7938,137900.0
2007-06-07 11:40:00,63.19,63.24,63.11,63.2,50500.0,47.7862,47.824,47.7257,47.7938,50500.0
2007-06-07 11:50:00,63.21,63.22,63.03,63.05,67900.0,47.8013,47.8089,47.6652,47.6803,67900.0
2007-06-07 12:00:00,63.05,63.08,63.0,63.02,95600.0,47.6803,47.703,47.6425,47.6576,95600.0
2007-06-07 12:10:00,63.02,63.11,63.01,63.04,116600.0,47.6576,47.7257,47.6501,47.6728,116600.0
2007-06-07 12:20:00,63.04,63.15,63.04,63.1,53600.0,47.6728,47.756,47.6728,47.7181,53600.0
2007-06-07 12:30:00,63.09,63.11,62.79,62.8,218900.0,47.7106,47.7257,47.4837,47.4913,218900.0
2007-06-07 12:40:00,62.79,62.88,62.75,62.75,162800.0,47.4837,47.5518,47.4535,47.4535,162800.0
2007-06-07 12:50:00,62.74,62.91,62.69,62.88,124700.0,47.4459,47.5745,47.4081,47.5518,124700.0
2007-06-07 13:00:00,62.88,62.92,62.83,62.87,67200.0,47.5518,47.582,47.514,47.5442,67200.0
2007-06-07 13:10:00,62.88,62.9,62.69,62.75,115400.0,47.5518,47.5669,47.4081,47.4535,115400.0
2007-06-07 13:20:00,62.74,62.84,62.73,62.77,49600.0,47.4459,47.5215,47.4383,47.4686,49600.0
2007-06-07 13:30:00,62.77,62.8,62.64,62.67,141400.0,47.4686,47.4913,47.3703,47.393,141400.0
2007-06-07 13:40:00,62.67,62.82,62.61,62.73,127200.0,47.393,47.5064,47.3476,47.4383,127200.0
2007-06-07 13:50:00,62.73,62.87,62.66,62.85,102400.0,47.4383,47.5442,47.3854,47.5291,102400.0
2007-06-07 14:00:00,62.85,62.89,62.8,62.83,142600.0,47.5291,47.5593,47.4913,47.514,142600.0
2007-06-07 14:10:00,62.83,62.89,62.75,62.86,236700.0,47.514,47.5593,47.4535,47.5366,236700.0
2007-06-07 14:20:00,62.86,63.01,62.8,62.99,230100.0,47.5366,47.6501,47.4913,47.635,230100.0
2007-06-07 14:30:00,62.98,63.13,62.95,63.08,193900.0,47.6274,47.7408,47.6047,47.703,193900.0
2007-06-07 14:40:00,63.09,63.32,63.02,63.2,156600.0,47.7106,47.8845,47.6576,47.7938,156600.0
2007-06-07 14:50:00,63.2,63.24,63.1,63.11,190800.0,47.7938,47.824,47.7181,47.7257,190800.0
2007-06-07 15:00:00,63.11,63.16,63.06,63.13,155200.0,47.7257,47.7635,47.6879,47.7408,155200.0
2007-06-07 15:10:00,63.14,63.21,63.07,63.12,246200.0,47.7484,47.8013,47.6955,47.7333,246200.0
2007-06-07 15:20:00,63.12,63.15,63.02,63.12,292000.0,47.7333,47.756,47.6576,47.7333,292000.0
2007-06-07 15:30:00,63.11,63.2,63.09,63.12,171600.0,47.7257,47.7938,47.7106,47.7333,171600.0
2007-06-07 15:40:00,63.11,63.12,62.81,62.81,463300.0,47.7257,47.7333,47.4988,47.4988,463300.0
2007-06-07 15:50:00,62.8,62.88,62.65,62.67,537700.0,47.4913,47.5518,47.3778,47.393,537700.0
2007-06-08 09:30:00,62.6,62.72,62.49,62.51,181600.0,47.34,47.4308,47.2568,47.272,181600.0
2007-06-08 09:40:00,62.52,62.65,62.35,62.63,247600.0,47.2795,47.3778,47.151,47.3627,247600.0
2007-06-08 09:50:00,62.62,62.7,62.49,62.54,146800.0,47.3551,47.4156,47.2568,47.2947,146800.0
2007-06-08 10:00:00,62.54,62.54,62.26,62.29,189700.0,47.2947,47.2947,47.0829,47.1056,189700.0
2007-06-08 10:10:00,62.3,62.39,62.27,62.34,150600.0,47.1132,47.1812,47.0905,47.1434,150600.0
2007-06-08 10:20:00,62.33,62.5,62.32,62.5,219900.0,47.1358,47.2644,47.1283,47.2644,219900.0
2007-06-08 10:30:00,62.5,62.56,62.35,62.48,150900.0,47.2644,47.3098,47.151,47.2493,150900.0
2007-06-08 10:40:00,62.46,62.66,62.4,62.6,207600.0,47.2342,47.3854,47.1888,47.34,207600.0
2007-06-08 10:50:00,62.6,62.6,62.43,62.43,75800.0,47.34,47.34,47.2115,47.2115,75800.0
2007-06-08 11:00:00,62.44,62.44,62.28,62.32,93400.0,47.219,47.219,47.098,47.1283,93400.0
2007-06-08 11:10:00,62.33,62.33,62.18,62.29,98000.0,47.1358,47.1358,47.0224,47.1056,98000.0
2007-06-08 11:20:00,62.28,62.34,62.17,62.21,84600.0,47.098,47.1434,47.0148,47.0451,84600.0
2007-06-08 11:30:00,62.21,62.29,62.17,62.24,46400.0,47.0451,47.1056,47.0148,47.0678,46400.0
2007-06-08 11:40:00,62.25,62.42,62.23,62.28,52800.0,47.0753,47.2039,47.0602,47.098,52800.0
2007-06-08 11:50:00,62.28,62.34,62.24,62.33,36800.0,47.098,47.1434,47.0678,47.1358,36800.0
2007-06-08 12:00:00,62.33,62.33,62.18,62.22,49500.0,47.1358,47.1358,47.0224,47.0527,49500.0
2007-06-08 12:10:00,62.2,62.22,62.15,62.21,31700.0,47.0375,47.0527,46.9997,47.0451,31700.0
2007-06-08 12:20:00,62.22,62.25,62.16,62.16,43600.0,47.0527,47.0753,47.0073,47.0073,43600.0
2007-06-08 12:30:00,62.17,62.19,62.05,62.12,82700.0,47.0148,47.03,46.9241,46.977,82700.0
2007-06-08 12:40:00,62.11,62.12,62.02,62.11,67600.0,46.9695,46.977,46.9014,46.9695,67600.0
2007-06-08 12:50:00,62.11,62.18,62.07,62.18,56800.0,46.9695,47.0224,46.9392,47.0224,56800.0
2007-06-08 13:00:00,62.17,62.17,62.09,62.09,48100.0,47.0148,47.0148,46.9543,46.9543,48100.0
2007-06-08 13:10:00,62.08,62.11,62.08,62.1,28900.0,46.9468,46.9695,46.9468,46.9619,28900.0
2007-06-08 13:20:00,62.1,62.28,62.1,62.24,63900.0,46.9619,47.098,46.9619,47.0678,63900.0
2007-06-08 13:30:00,62.25,62.42,62.19,62.42,64200.0,47.0753,47.2039,47.03,47.2039,64200.0
2007-06-08 13:40:00,62.42,62.53,62.38,62.52,75500.0,47.2039,47.2871,47.1737,47.2795,75500.0
2007-06-08 13:50:00,62.51,62.53,62.42,62.47,29600.0,47.272,47.2871,47.2039,47.2417,29600.0
2007-06-08 14:00:00,62.48,62.7,62.46,62.7,63700.0,47.2493,47.4156,47.2342,47.4156,63700.0
2007-06-08 14:10:00,62.7,62.77,62.61,62.66,70500.0,47.4156,47.4686,47.3476,47.3854,70500.0
2007-06-08 14:20:00,62.66,62.79,62.64,62.66,56800.0,47.3854,47.4837,47.3703,47.3854,56800.0
2007-06-08 14:30:00,62.66,62.66,62.49,62.57,72200.0,47.3854,47.3854,47.2568,47.3173,72200.0
2007-06-08 14:40:00,62.57,62.58,62.45,62.48,85800.0,47.3173,47.3249,47.2266,47.2493,85800.0
2007-06-08 14:50:00,62.48,62.71,62.47,62.67,103600.0,47.2493,47.4232,47.2417,47.393,103600.0
2007-06-08 15:00:00,62.67,62.81,62.66,62.76,111900.0,47.393,47.4988,47.3854,47.461,111900.0
2007-06-08 15:10:00,62.74,62.91,62.74,62.87,126500.0,47.4459,47.5745,47.4459,47.5442,126500.0
2007-06-08 15:20:00,62.87,62.88,62.79,62.81,88500.0,47.5442,47.5518,47.4837,47.4988,88500.0
2007-06-08 15:30:00,62.81,62.94,62.81,62.93,111100.0,47.4988,47.5971,47.4988,47.5896,111100.0
2007-06-08 15:40:00,62.94,63.06,62.94,63.01,223100.0,47.5971,47.6879,47.5971,47.6501,223100.0
2007-06-08 15:50:00,63.0,63.07,62.94,63.01,278900.0,47.6425,47.6955,47.5971,47.6501,278900.0
2007-06-11 09:30:00,62.79,63.0,62.42,62.7,153100.0,47.4837,47.6425,47.2039,47.4156,153100.0
2007-06-11 09:40:00,62.68,63.07,62.64,63.01,100400.0,47.4005,47.6955,47.3703,47.6501,100400.0
2007-06-11 09:50:00,63.01,63.01,62.83,62.86,52600.0,47.6501,47.6501,47.514,47.5366,52600.0
2007-06-11 10:00:00,62.85,62.89,62.72,62.79,92600.0,47.5291,47.5593,47.4308,47.4837,92600.0
2007-06-11 10:10:00,62.78,62.81,62.66,62.79,101500.0,47.4761,47.4988,47.3854,47.4837,101500.0
2007-06-11 10:20:00,62.79,62.84,62.68,62.83,97800.0,47.4837,47.5215,47.4005,47.514,97800.0
2007-06-11 10:30:00,62.82,62.98,62.77,62.95,88200.0,47.5064,47.6274,47.4686,47.6047,88200.0
2007-06-11 10:40:00,62.95,63.0,62.78,62.78,116100.0,47.6047,47.6425,47.4761,47.4761,116100.0
2007-06-11 10:50:00,62.79,62.96,62.77,62.96,58000.0,47.4837,47.6123,47.4686,47.6123,58000.0
2007-06-11 11:00:00,62.96,63.12,62.96,63.06,58800.0,47.6123,47.7333,47.6123,47.6879,58800.0
2007-06-11 11:10:00,63.05,63.09,62.99,63.03,50700.0,47.6803,47.7106,47.635,47.6652,50700.0
2007-06-11 11:20:00,63.03,63.14,62.98,63.05,56700.0,47.6652,47.7484,47.6274,47.6803,56700.0
2007-06-11 11:30:00,63.04,63.12,63.03,63.04,77600.0,47.6728,47.7333,47.6652,47.6728,77600.0
2007-06-11 11:40:00,63.03,63.19,63.02,63.12,90600.0,47.6652,47.7862,47.6576,47.7333,90600.0
2007-06-11 11:50:00,63.13,63.14,63.05,63.11,31500.0,47.7408,47.7484,47.6803,47.7257,31500.0
2007-06-11 12:00:00,63.11,63.17,63.03,63.05,52200.0,47.7257,47.7711,47.6652,47.6803,52200.0
2007-06-11 12:10:00,63.05,63.05,62.91,62.93,37200.0,47.6803,47.6803,47.5745,47.5896,37200.0
2007-06-11 12:20:00,62.92,62.96,62.88,62.9,29900.0,47.582,47.6123,47.5518,47.5669,29900.0
2007-06-11 12:30:00,62.9,62.95,62.88,62.91,30900.0,47.5669,47.6047,47.5518,47.5745,30900.0
2007-06-11 12:40:00,62.91,62.96,62.89,62.92,26300.0,47.5745,47.6123,47.5593,47.582,26300.0
2007-06-11 12:50:00,62.92,63.02,62.89,62.99,40100.0,47.582,47.6576,47.5593,47.635,40100.0
2007-06-11 13:00:00,62.99,63.08,62.93,63.04,37100.0,47.635,47.703,47.5896,47.6728,37100.0
2007-06-11 13:10:00,63.04,63.25,63.03,63.24,63200.0,47.6728,47.8316,47.6652,47.824,63200.0
2007-06-11 13:20:00,63.24,63.27,63.17,63.24,45700.0,47.824,47.8467,47.7711,47.824,45700.0
2007-06-11 13:30:00,63.23,63.32,63.23,63.32,35300.0,47.8165,47.8845,47.8165,47.8845,35300.0
2007-06-11 13:40:00,63.31,63.32,63.24,63.25,31400.0,47.8769,47.8845,47.824,47.8316,31400.0
2007-06-11 13:50:00,63.25,63.26,63.11,63.14,35900.0,47.8316,47.8391,47.7257,47.7484,35900.0
2007-06-11 14:00:00,63.14,63.39,63.14,63.37,54900.0,47.7484,47.9374,47.7484,47.9223,54900.0
2007-06-11 14:10:00,63.37,63.42,63.28,63.33,62200.0,47.9223,47.9601,47.8543,47.8921,62200.0
2007-06-11 14:20:00,63.33,63.4,63.32,63.35,43200.0,47.8921,47.945,47.8845,47.9072,43200.0
2007-06-11 14:30:00,63.35,63.36,63.22,63.25,62900.0,47.9072,47.9148,47.8089,47.8316,62900.0
2007-06-11 14:40:00,63.24,63.28,63.2,63.24,42400.0,47.824,47.8543,47.7938,47.824,42400.0
2007-06-11 14:50:00,63.24,63.37,63.23,63.33,59500.0,47.824,47.9223,47.8165,47.8921,59500.0
2007-06-11 15:00:00,63.32,63.35,63.21,63.27,61100.0,47.8845,47.9072,47.8013,47.8467,61100.0
2007-06-11 15:10:00,63.26,63.31,63.24,63.3,79900.0,47.8391,47.8769,47.824,47.8694,79900.0
2007-06-11 15:20:00,63.29,63.31,63.24,63.27,66800.0,47.8618,47.8769,47.824,47.8467,66800.0
2007-06-11 15:30:00,63.27,63.28,63.14,63.14,91200.0,47.8467,47.8543,47.7484,47.7484,91200.0
2007-06-11 15:40:00,63.14,63.18,63.06,63.1,128700.0,47.7484,47.7786,47.6879,47.7181,128700.0
2007-06-11 15:50:00,63.09,63.11,63.05,63.1,169600.0,47.7106,47.7257,47.6803,47.7181,169600.0
2007-06-12 09:30:00,63.06,63.21,62.43,62.97,167200.0,47.6879,47.8013,47.2115,47.6198,167200.0
2007-06-12 09:40:00,62.98,63.25,62.98,63.14,78400.0,47.6274,47.8316,47.6274,47.7484,78400.0
2007-06-12 09:50:00,63.16,63.16,62.99,63.03,74900.0,47.7635,47.7635,47.635,47.6652,74900.0
2007-06-12 10:00:00,63.01,63.08,62.85,63.04,104000.0,47.6501,47.703,47.5291,47.6728,104000.0
2007-06-12 10:10:00,63.05,63.05,62.82,62.87,85800.0,47.6803,47.6803,47.5064,47.5442,85800.0
2007-06-12 10:20:00,62.87,62.89,62.69,62.73,139400.0,47.5442,47.5593,47.4081,47.4383,139400.0
2007-06-12 10:30:00,62.75,63.1,62.73,62.78,122000.0,47.4535,47.7181,47.4383,47.4761,122000.0
2007-06-12 10:40:00,62.78,62.78,62.65,62.7,78300.0,47.4761,47.4761,47.3778,47.4156,78300.0
2007-06-12 10:50:00,62.7,62.71,62.62,62.62,81200.0,47.4156,47.4232,47.3551,47.3551,81200.0
2007-06-12 11:00:00,62.62,62.7,62.58,62.59,59800.0,47.3551,47.4156,47.3249,47.3325,59800.0
2007-06-12 11:10:00,62.6,62.71,62.59,62.69,64000.0,47.34,47.4232,47.3325,47.4081,64000.0
2007-06-12 11:20:00,62.68,62.8,62.67,62.7,72100.0,47.4005,47.4913,47.393,47.4156,72100.0
2007-06-12 11:30:00,62.69,62.8,62.69,62.79,78400.0,47.4081,47.4913,47.4081,47.4837,78400.0
2007-06-12 11:40:00,62.79,62.96,62.78,62.93,109500.0,47.4837,47.6123,47.4761,47.5896,109500.0
2007-06-12 11:50:00,62.92,63.02,62.92,63.0,74800.0,47.582,47.6576,47.582,47.6425,74800.0
2007-06-12 12:00:00,62.99,62.99,62.88,62.93,49200.0,47.635,47.635,47.5518,47.5896,49200.0
2007-06-12 12:10:00,62.94,62.96,62.81,62.85,57100.0,47.5971,47.6123,47.4988,47.5291,57100.0
2007-06-12 12:20:00,62.84,62.91,62.83,62.84,47100.0,47.5215,47.5745,47.514,47.5215,47100.0
2007-06-12 12:30:00,62.83,62.84,62.72,62.72,61200.0,47.514,47.5215,47.4308,47.4308,61200.0
2007-06-12 12:40:00,62.72,62.72,62.61,62.61,49700.0,47.4308,47.4308,47.3476,47.3476,49700.0
2007-06-12 12:50:00,62.61,62.62,62.54,62.56,73400.0,47.3476,47.3551,47.2947,47.3098,73400.0
2007-06-12 13:00:00,62.57,62.57,62.44,62.54,107700.0,47.3173,47.3173,47.219,47.2947,107700.0
2007-06-12 13:10:00,62.54,62.7,62.53,62.7,98800.0,47.2947,47.4156,47.2871,47.4156,98800.0
2007-06-12 13:20:00,62.7,62.77,62.55,62.65,85500.0,47.4156,47.4686,47.3022,47.3778,85500.0
2007-06-12 13:30:00,62.65,62.79,62.6,62.78,64600.0,47.3778,47.4837,47.34,47.4761,64600.0
2007-06-12 13:40:00,62.79,62.83,62.69,62.78,106200.0,47.4837,47.514,47.4081,47.4761,106200.0
2007-06-12 13:50:00,62.78,62.83,62.74,62.76,91400.0,47.4761,47.514,47.4459,47.461,91400.0
2007-06-12 14:00:00,62.78,62.98,62.76,62.79,92100.0,47.4761,47.6274,47.461,47.4837,92100.0
2007-06-12 14:10:00,62.79,62.85,62.78,62.81,73300.0,47.4837,47.5291,47.4761,47.4988,73300.0
2007-06-12 14:20:00,62.81,62.82,62.66,62.7,82500.0,47.4988,47.5064,47.3854,47.4156,82500.0
2007-06-12 14:30:00,62.69,62.84,62.63,62.66,134100.0,47.4081,47.5215,47.3627,47.3854,134100.0
2007-06-12 14:40:00,62.66,62.66,62.41,62.43,111000.0,47.3854,47.3854,47.1963,47.2115,111000.0
2007-06-12 14:50:00,62.43,62.61,62.42,62.59,137300.0,47.2115,47.3476,47.2039,47.3325,137300.0
2007-06-12 15:00:00,62.58,62.63,62.3,62.37,234800.0,47.3249,47.3627,47.1132,47.1661,234800.0
2007-06-12 15:10:00,62.37,62.44,62.26,62.37,186000.0,47.1661,47.219,47.0829,47.1661,186000.0
2007-06-12 15:20:00,62.37,62.43,62.26,62.35,180100.0,47.1661,47.2115,47.0829,47.151,180100.0
2007-06-12 15:30:00,62.34,62.47,62.22,62.22,256600.0,47.1434,47.2417,47.0527,47.0527,256600.0
2007-06-12 15:40:00,62.23,62.25,62.13,62.13,354700.0,47.0602,47.0753,46.9846,46.9846,354700.0
2007-06-12 15:50:00,62.14,62.23,62.06,62.11,374300.0,46.9922,47.0602,46.9317,46.9695,374300.0
2007-06-13 09:30:00,62.5,62.67,62.39,62.56,132900.0,47.2644,47.393,47.1812,47.3098,132900.0
2007-06-13 09:40:00,62.57,62.73,62.53,62.72,99300.0,47.3173,47.4383,47.2871,47.4308,99300.0
2007-06-13 09:50:00,62.72,62.72,62.55,62.6,123200.0,47.4308,47.4308,47.3022,47.34,123200.0
2007-06-13 10:00:00,62.58,62.64,62.4,62.43,180900.0,47.3249,47.3703,47.1888,47.2115,180900.0
2007-06-13 10:10:00,62.43,62.63,62.37,62.6,129000.0,47.2115,47.3627,47.1661,47.34,129000.0
2007-06-13 10:20:00,62.62,62.81,62.61,62.75,103200.0,47.3551,47.4988,47.3476,47.4535,103200.0
2007-06-13 10:30:00,62.74,62.8,62.63,62.67,56700.0,47.4459,47.4913,47.3627,47.393,56700.0
2007-06-13 10:40:00,62.67,62.78,62.63,62.78,63300.0,47.393,47.4761,47.3627,47.4761,63300.0
2007-06-13 10:50:00,62.78,62.81,62.67,62.67,70800.0,47.4761,47.4988,47.393,47.393,70800.0
2007-06-13 11:00:00,62.67,62.71,62.62,62.65,43200.0,47.393,47.4232,47.3551,47.3778,43200.0
2007-06-13 11:10:00,62.65,62.65,62.58,62.62,60400.0,47.3778,47.3778,47.3249,47.3551,60400.0
2007-06-13 11:20:00,62.62,62.62,62.43,62.49,56800.0,47.3551,47.3551,47.2115,47.2568,56800.0
2007-06-13 11:30:00,62.49,62.58,62.48,62.54,63600.0,47.2568,47.3249,47.2493,47.2947,63600.0
2007-06-13 11:40:00,62.54,62.56,62.51,62.53,34000.0,47.2947,47.3098,47.272,47.2871,34000.0
2007-06-13 11:50:00,62.54,62.54,62.41,62.44,75000.0,47.2947,47.2947,47.1963,47.219,75000.0
2007-06-13 12:00:00,62.44,62.45,62.31,62.33,54200.0,47.219,47.2266,47.1207,47.1358,54200.0
2007-06-13 12:10:00,62.32,62.43,62.31,62.36,87900.0,47.1283,47.2115,47.1207,47.1585,87900.0
2007-06-13 12:20:00,62.35,62.38,62.19,62.22,72800.0,47.151,47.1737,47.03,47.0527,72800.0
2007-06-13 12:30:00,62.2,62.44,62.2,62.41,62500.0,47.0375,47.219,47.0375,47.1963,62500.0
2007-06-13 12:40:00,62.41,62.49,62.41,62.47,47600.0,47.1963,47.2568,47.1963,47.2417,47600.0
2007-06-13 12:50:00,62.47,62.51,62.34,62.36,80800.0,47.2417,47.272,47.1434,47.1585,80800.0
2007-06-13 13:00:00,62.37,62.44,62.32,62.37,75300.0,47.1661,47.219,47.1283,47.1661,75300.0
2007-06-13 13:10:00,62.36,62.41,62.19,62.25,83200.0,47.1585,47.1963,47.03,47.0753,83200.0
2007-06-13 13:20:00,62.25,62.33,62.25,62.27,49700.0,47.0753,47.1358,47.0753,47.0905,49700.0
2007-06-13 13:30:00,62.26,62.41,62.24,62.39,67300.0,47.0829,47.1963,47.0678,47.1812,67300.0
2007-06-13 13:40:00,62.39,62.46,62.38,62.44,75100.0,47.1812,47.2342,47.1737,47.219,75100.0
2007-06-13 13:50:00,62.43,62.46,62.37,62.45,54100.0,47.2115,47.2342,47.1661,47.2266,54100.0
2007-06-13 14:00:00,62.45,62.61,62.45,62.49,187500.0,47.2266,47.3476,47.2266,47.2568,187500.0
2007-06-13 14:10:00,62.48,62.7,62.46,62.61,167800.0,47.2493,47.4156,47.2342,47.3476,167800.0
2007-06-13 14:20:00,62.61,62.71,62.6,62.65,114800.0,47.3476,47.4232,47.34,47.3778,114800.0
2007-06-13 14:30:00,62.67,62.8,62.64,62.78,100600.0,47.393,47.4913,47.3703,47.4761,100600.0
2007-06-13 14:40:00,62.79,62.89,62.72,62.83,91900.0,47.4837,47.5593,47.4308,47.514,91900.0
2007-06-13 14:50:00,62.84,62.92,62.8,62.91,97300.0,47.5215,47.582,47.4913,47.5745,97300.0
2007-06-13 15:00:00,62.9,62.92,62.8,62.85,81800.0,47.5669,47.582,47.4913,47.5291,81800.0
2007-06-13 15:10:00,62.85,62.86,62.78,62.81,106000.0,47.5291,47.5366,47.4761,47.4988,106000.0
2007-06-13 15:20:00,62.8,62.82,62.72,62.8,96200.0,47.4913,47.5064,47.4308,47.4913,96200.0
2007-06-13 15:30:00,62.8,62.9,62.79,62.88,127400.0,47.4913,47.5669,47.4837,47.5518,127400.0
2007-06-13 15:40:00,62.88,63.03,62.88,63.02,251000.0,47.5518,47.6652,47.5518,47.6576,251000.0
2007-06-13 15:50:00,63.01,63.19,63.01,63.15,443000.0,47.6501,47.7862,47.6501,47.756,443000.0
2007-06-14 09:30:00,63.17,63.5,62.8,63.32,134900.0,47.7711,48.0206,47.4913,47.8845,134900.0
2007-06-14 09:40:00,63.32,63.62,63.29,63.57,219500.0,47.8845,48.1114,47.8618,48.0736,219500.0
2007-06-14 09:50:00,63.58,63.63,63.5,63.62,82700.0,48.0811,48.1189,48.0206,48.1114,82700.0
2007-06-14 10:00:00,63.62,63.67,63.6,63.62,90200.0,48.1114,48.1492,48.0963,48.1114,90200.0
2007-06-14 10:10:00,63.62,63.68,63.57,63.58,66300.0,48.1114,48.1568,48.0736,48.0811,66300.0
2007-06-14 10:20:00,63.58,63.66,63.58,63.64,99900.0,48.0811,48.1416,48.0811,48.1265,99900.0
2007-06-14 10:30:00,63.64,63.85,63.62,63.85,147400.0,48.1265,48.2853,48.1114,48.2853,147400.0
2007-06-14 10:40:00,63.84,64.01,63.84,63.9,184900.0,48.2778,48.4063,48.2778,48.3231,184900.0
2007-06-14 10:50:00,63.92,63.95,63.71,63.75,73800.0,48.3382,48.3609,48.1794,48.2097,73800.0
2007-06-14 11:00:00,63.75,63.82,63.61,63.68,70200.0,48.2097,48.2626,48.1038,48.1568,70200.0
2007-06-14 11:10:00,63.67,63.77,63.64,63.75,74600.0,48.1492,48.2248,48.1265,48.2097,74600.0
2007-06-14 11:20:00,63.74,63.75,63.61,63.63,59500.0,48.2021,48.2097,48.1038,48.1189,59500.0
2007-06-14 11:30:00,63.63,63.73,63.61,63.63,66100.0,48.1189,48.1946,48.1038,48.1189,66100.0
2007-06-14 11:40:00,63.63,63.66,63.57,63.6,84100.0,48.1189,48.1416,48.0736,48.0963,84100.0
2007-06-14 11:50:00,63.6,63.65,63.53,63.61,114500.0,48.0963,48.1341,48.0433,48.1038,114500.0
2007-06-14 12:00:00,63.6,63.71,63.58,63.6,250700.0,48.0963,48.1794,48.0811,48.0963,250700.0
2007-06-14 12:10:00,63.6,63.67,63.52,63.53,69900.0,48.0963,48.1492,48.0358,48.0433,69900.0
2007-06-14 12:20:00,63.53,63.69,63.53,63.6,131500.0,48.0433,48.1643,48.0433,48.0963,131500.0
2007-06-14 12:30:00,63.6,63.62,63.59,63.6,50200.0,48.0963,48.1114,48.0887,48.0963,50200.0
2007-06-14 12:40:00,63.6,63.74,63.6,63.74,80900.0,48.0963,48.2021,48.0963,48.2021,80900.0
2007-06-14 12:50:00,63.74,63.74,63.6,63.61,35500.0,48.2021,48.2021,48.0963,48.1038,35500.0
2007-06-14 13:00:00,63.6,63.65,63.59,63.65,39800.0,48.0963,48.1341,48.0887,48.1341,39800.0
2007-06-14 13:10:00,63.64,63.64,63.56,63.59,21400.0,48.1265,48.1265,48.066,48.0887,21400.0
2007-06-14 13:20:00,63.59,63.6,63.44,63.44,34700.0,48.0887,48.0963,47.9753,47.9753,34700.0
2007-06-14 13:30:00,63.44,63.46,63.32,63.42,112800.0,47.9753,47.9904,47.8845,47.9601,112800.0
2007-06-14 13:40:00,63.4,63.47,63.35,63.45,73900.0,47.945,47.9979,47.9072,47.9828,73900.0
2007-06-14 13:50:00,63.45,63.54,63.41,63.48,46700.0,47.9828,48.0509,47.9526,48.0055,46700.0
2007-06-14 14:00:00,63.47,63.54,63.43,63.46,38600.0,47.9979,48.0509,47.9677,47.9904,38600.0
2007-06-14 14:10:00,63.46,63.6,63.46,63.6,38800.0,47.9904,48.0963,47.9904,48.0963,38800.0
2007-06-14 14:20:00,63.59,63.63,63.57,63.59,60000.0,48.0887,48.1189,48.0736,48.0887,60000.0
2007-06-14 14:30:00,63.6,63.73,63.59,63.71,60500.0,48.0963,48.1946,48.0887,48.1794,60500.0
2007-06-14 14:40:00,63.7,63.72,63.63,63.63,89500.0,48.1719,48.187,48.1189,48.1189,89500.0
2007-06-14 14:50:00,63.63,63.63,63.44,63.45,95500.0,48.1189,48.1189,47.9753,47.9828,95500.0
2007-06-14 15:00:00,63.44,63.49,63.42,63.43,65300.0,47.9753,48.0131,47.9601,47.9677,65300.0
2007-06-14 15:10:00,63.43,63.46,63.31,63.33,425700.0,47.9677,47.9904,47.8769,47.8921,425700.0
2007-06-14 15:20:00,63.33,63.46,63.2,63.2,392100.0,47.8921,47.9904,47.7938,47.7938,392100.0
2007-06-14 15:30:00,63.21,63.37,63.21,63.36,158000.0,47.8013,47.9223,47.8013,47.9148,158000.0
2007-06-14 15:40:00,63.35,63.39,63.22,63.29,254100.0,47.9072,47.9374,47.8089,47.8618,254100.0
2007-06-14 15:50:00,63.29,63.32,63.15,63.16,304000.0,47.8618,47.8845,47.756,47.7635,304000.0
2007-06-15 09:30:00,63.77,63.9,63.45,63.77,1826600.0,48.2248,48.3231,47.9828,48.2248,1826600.0
2007-06-15 09:40:00,63.77,63.77,63.51,63.63,176800.0,48.2248,48.2248,48.0282,48.1189,176800.0
2007-06-15 09:50:00,63.62,63.7,63.55,63.62,87500.0,48.1114,48.1719,48.0584,48.1114,87500.0
2007-06-15 10:00:00,63.62,63.64,63.46,63.5,147900.0,48.1114,48.1265,47.9904,48.0206,147900.0
2007-06-15 10:10:00,63.54,63.6,63.48,63.53,321300.0,48.0509,48.0963,48.0055,48.0433,321300.0
2007-06-15 10:20:00,63.53,63.69,63.47,63.48,103600.0,48.0433,48.1643,47.9979,48.0055,103600.0
2007-06-15 10:30:00,63.5,63.65,63.48,63.61,640300.0,48.0206,48.1341,48.0055,48.1038,640300.0
2007-06-15 10:40:00,63.62,63.7,63.59,63.65,76000.0,48.1114,48.1719,48.0887,48.1341,76000.0
2007-06-15 10:50:00,63.66,63.69,63.62,63.66,58800.0,48.1416,48.1643,48.1114,48.1416,58800.0
2007-06-15 11:00:00,63.66,63.68,63.55,63.56,57200.0,48.1416,48.1568,48.0584,48.066,57200.0
2007-06-15 11:10:00,63.55,63.62,63.53,63.58,58300.0,48.0584,48.1114,48.0433,48.0811,58300.0
2007-06-15 11:20:00,63.58,63.6,63.54,63.55,40900.0,48.0811,48.0963,48.0509,48.0584,40900.0
2007-06-15 11:30:00,63.54,63.58,63.52,63.57,63200.0,48.0509,48.0811,48.0358,48.0736,63200.0
2007-06-15 11:40:00,63.57,63.58,63.5,63.58,55400.0,48.0736,48.0811,48.0206,48.0811,55400.0
2007-06-15 11:50:00,63.58,63.58,63.35,63.35,63100.0,48.0811,48.0811,47.9072,47.9072,63100.0
2007-06-15 12:00:00,63.35,63.38,63.32,63.38,53400.0,47.9072,47.9299,47.8845,47.9299,53400.0
2007-06-15 12:10:00,63.38,63.38,63.3,63.32,46800.0,47.9299,47.9299,47.8694,47.8845,46800.0
2007-06-15 12:20:00,63.32,63.42,63.29,63.33,76100.0,47.8845,47.9601,47.8618,47.8921,76100.0
2007-06-15 12:30:00,63.33,63.43,63.33,63.42,172800.0,47.8921,47.9677,47.8921,47.9601,172800.0
2007-06-15 12:40:00,63.43,63.5,63.42,63.48,49300.0,47.9677,48.0206,47.9601,48.0055,49300.0
2007-06-15 12:50:00,63.48,63.48,63.39,63.45,57500.0,48.0055,48.0055,47.9374,47.9828,57500.0
2007-06-15 13:00:00,63.44,63.45,63.29,63.3,90200.0,47.9753,47.9828,47.8618,47.8694,90200.0
2007-06-15 13:10:00,63.32,63.46,63.31,63.45,87200.0,47.8845,47.9904,47.8769,47.9828,87200.0
2007-06-15 13:20:00,63.45,63.49,63.41,63.47,69100.0,47.9828,48.0131,47.9526,47.9979,69100.0
2007-06-15 13:30:00,63.48,63.49,63.46,63.49,37000.0,48.0055,48.0131,47.9904,48.0131,37000.0
2007-06-15 13:40:00,63.48,63.61,63.48,63.6,93100.0,48.0055,48.1038,48.0055,48.0963,93100.0
2007-06-15 13:50:00,63.61,63.68,63.6,63.67,98800.0,48.1038,48.1568,48.0963,48.1492,98800.0
2007-06-15 14:00:00,63.68,63.68,63.56,63.56,100100.0,48.1568,48.1568,48.066,48.066,100100.0
2007-06-15 14:10:00,63.56,63.59,63.51,63.54,100300.0,48.066,48.0887,48.0282,48.0509,100300.0
2007-06-15 14:20:00,63.54,63.63,63.52,63.62,61900.0,48.0509,48.1189,48.0358,48.1114,61900.0
2007-06-15 14:30:00,63.63,63.68,63.62,63.65,97000.0,48.1189,48.1568,48.1114,48.1341,97000.0
2007-06-15 14:40:00,63.65,63.7,63.62,63.62,126900.0,48.1341,48.1719,48.1114,48.1114,126900.0
2007-06-15 14:50:00,63.63,63.71,63.58,63.7,126700.0,48.1189,48.1794,48.0811,48.1719,126700.0
2007-06-15 15:00:00,63.7,63.71,63.66,63.66,84200.0,48.1719,48.1794,48.1416,48.1416,84200.0
2007-06-15 15:10:00,63.66,63.75,63.64,63.67,118600.0,48.1416,48.2097,48.1265,48.1492,118600.0
2007-06-15 15:20:00,63.67,63.69,63.59,63.67,110000.0,48.1492,48.1643,48.0887,48.1492,110000.0
2007-06-15 15:30:00,63.68,63.78,63.67,63.77,232000.0,48.1568,48.2324,48.1492,48.2248,232000.0
2007-06-15 15:40:00,63.78,63.81,63.7,63.8,223000.0,48.2324,48.2551,48.1719,48.2475,223000.0
2007-06-15 15:50:00,63.8,63.88,63.77,63.79,488500.0,48.2475,48.308,48.2248,48.2399,488500.0
2007-06-18 09:30:00,63.98,64.65,63.56,63.66,95800.0,48.3836,48.8903,48.066,48.1416,95800.0
2007-06-18 09:40:00,63.63,63.79,63.56,63.59,69500.0,48.1189,48.2399,48.066,48.0887,69500.0
2007-06-18 09:50:00,63.59,63.62,63.29,63.3,147200.0,48.0887,48.1114,47.8618,47.8694,147200.0
2007-06-18 10:00:00,63.29,63.32,63.15,63.32,123000.0,47.8618,47.8845,47.756,47.8845,123000.0
2007-06-18 10:10:00,63.3,63.4,63.18,63.21,121500.0,47.8694,47.945,47.7786,47.8013,121500.0
2007-06-18 10:20:00,63.19,63.22,63.1,63.11,75000.0,47.7862,47.8089,47.7181,47.7257,75000.0
2007-06-18 10:30:00,63.11,63.18,63.1,63.14,79600.0,47.7257,47.7786,47.7181,47.7484,79600.0
2007-06-18 10:40:00,63.15,63.19,63.05,63.07,70500.0,47.756,47.7862,47.6803,47.6955,70500.0
2007-06-18 10:50:00,63.07,63.13,63.05,63.09,89400.0,47.6955,47.7408,47.6803,47.7106,89400.0
2007-06-18 11:00:00,63.1,63.1,63.03,63.06,66500.0,47.7181,47.7181,47.6652,47.6879,66500.0
2007-06-18 11:10:00,63.07,63.17,63.03,63.16,63900.0,47.6955,47.7711,47.6652,47.7635,63900.0
2007-06-18 11:20:00,63.17,63.2,63.14,63.17,87100.0,47.7711,47.7938,47.7484,47.7711,87100.0
2007-06-18 11:30:00,63.18,63.21,63.13,63.15,51100.0,47.7786,47.8013,47.7408,47.756,51100.0
2007-06-18 11:40:00,63.15,63.21,63.15,63.17,51700.0,47.756,47.8013,47.756,47.7711,51700.0
2007-06-18 11:50:00,63.17,63.18,63.15,63.16,34400.0,47.7711,47.7786,47.756,47.7635,34400.0
2007-06-18 12:00:00,63.16,63.18,63.14,63.17,47700.0,47.7635,47.7786,47.7484,47.7711,47700.0
2007-06-18 12:10:00,63.17,63.25,63.16,63.25,63000.0,47.7711,47.8316,47.7635,47.8316,63000.0
2007-06-18 12:20:00,63.25,63.25,63.11,63.11,109700.0,47.8316,47.8316,47.7257,47.7257,109700.0
2007-06-18 12:30:00,63.12,63.17,63.11,63.17,55000.0,47.7333,47.7711,47.7257,47.7711,55000.0
2007-06-18 12:40:00,63.17,63.24,63.17,63.18,73100.0,47.7711,47.824,47.7711,47.7786,73100.0
2007-06-18 12:50:00,63.18,63.25,63.16,63.17,96400.0,47.7786,47.8316,47.7635,47.7711,96400.0
2007-06-18 13:00:00,63.18,63.2,63.12,63.2,86200.0,47.7786,47.7938,47.7333,47.7938,86200.0
2007-06-18 13:10:00,63.19,63.23,63.15,63.16,103500.0,47.7862,47.8165,47.756,47.7635,103500.0
2007-06-18 13:20:00,63.15,63.16,63.13,63.16,41700.0,47.756,47.7635,47.7408,47.7635,41700.0
2007-06-18 13:30:00,63.16,63.2,63.16,63.17,56300.0,47.7635,47.7938,47.7635,47.7711,56300.0
2007-06-18 13:40:00,63.17,63.17,63.1,63.12,55400.0,47.7711,47.7711,47.7181,47.7333,55400.0
2007-06-18 13:50:00,63.12,63.15,63.11,63.15,55200.0,47.7333,47.756,47.7257,47.756,55200.0
2007-06-18 14:00:00,63.15,63.19,63.1,63.16,68300.0,47.756,47.7862,47.7181,47.7635,68300.0
2007-06-18 14:10:00,63.15,63.22,63.15,63.22,50400.0,47.756,47.8089,47.756,47.8089,50400.0
2007-06-18 14:20:00,63.22,63.34,63.19,63.32,91300.0,47.8089,47.8996,47.7862,47.8845,91300.0
2007-06-18 14:30:00,63.32,63.59,63.28,63.35,258100.0,47.8845,48.0887,47.8543,47.9072,258100.0
2007-06-18 14:40:00,63.35,63.39,63.23,63.27,61800.0,47.9072,47.9374,47.8165,47.8467,61800.0
2007-06-18 14:50:00,63.26,63.27,63.14,63.18,159600.0,47.8391,47.8467,47.7484,47.7786,159600.0
2007-06-18 15:00:00,63.19,63.27,63.13,63.19,162100.0,47.7862,47.8467,47.7408,47.7862,162100.0
2007-06-18 15:10:00,63.19,63.22,63.16,63.18,67900.0,47.7862,47.8089,47.7635,47.7786,67900.0
2007-06-18 15:20:00,63.19,63.19,63.13,63.13,56500.0,47.7862,47.7862,47.7408,47.7408,56500.0
2007-06-18 15:30:00,63.14,63.17,63.13,63.14,61500.0,47.7484,47.7711,47.7408,47.7484,61500.0
2007-06-18 15:40:00,63.14,63.14,63.11,63.11,130200.0,47.7484,47.7484,47.7257,47.7257,130200.0
2007-06-18 15:50:00,63.12,63.13,63.04,63.1,220200.0,47.7333,47.7408,47.6728,47.7181,220200.0
2007-06-19 09:30:00,63.08,63.08,62.82,62.85,95700.0,47.703,47.703,47.5064,47.5291,95700.0
2007-06-19 09:40:00,62.85,63.06,62.81,62.92,114800.0,47.5291,47.6879,47.4988,47.582,114800.0
2007-06-19 09:50:00,62.91,63.02,62.87,62.98,95400.0,47.5745,47.6576,47.5442,47.6274,95400.0
2007-06-19 10:00:00,62.97,63.02,62.91,62.91,48700.0,47.6198,47.6576,47.5745,47.5745,48700.0
2007-06-19 10:10:00,62.9,62.98,62.82,62.98,74200.0,47.5669,47.6274,47.5064,47.6274,74200.0
2007-06-19 10:20:00,62.98,63.11,62.95,63.02,75600.0,47.6274,47.7257,47.6047,47.6576,75600.0
2007-06-19 10:30:00,63.01,63.14,63.0,63.01,67100.0,47.6501,47.7484,47.6425,47.6501,67100.0
2007-06-19 10:40:00,63.03,63.04,62.89,62.91,55000.0,47.6652,47.6728,47.5593,47.5745,55000.0
2007-06-19 10:50:00,62.91,63.06,62.91,63.03,100500.0,47.5745,47.6879,47.5745,47.6652,100500.0
2007-06-19 11:00:00,63.01,63.03,62.9,62.93,86100.0,47.6501,47.6652,47.5669,47.5896,86100.0
2007-06-19 11:10:00,62.92,62.99,62.87,62.97,101600.0,47.582,47.635,47.5442,47.6198,101600.0
2007-06-19 11:20:00,62.97,62.97,62.84,62.91,123800.0,47.6198,47.6198,47.5215,47.5745,123800.0
2007-06-19 11:30:00,62.91,62.93,62.79,62.86,88300.0,47.5745,47.5896,47.4837,47.5366,88300.0
2007-06-19 11:40:00,62.85,62.87,62.82,62.84,44600.0,47.5291,47.5442,47.5064,47.5215,44600.0
2007-06-19 11:50:00,62.85,62.9,62.84,62.89,58500.0,47.5291,47.5669,47.5215,47.5593,58500.0
2007-06-19 12:00:00,62.89,63.11,62.88,63.11,87800.0,47.5593,47.7257,47.5518,47.7257,87800.0
2007-06-19 12:10:00,63.11,63.2,63.1,63.15,68000.0,47.7257,47.7938,47.7181,47.756,68000.0
2007-06-19 12:20:00,63.15,63.22,63.13,63.21,44100.0,47.756,47.8089,47.7408,47.8013,44100.0
2007-06-19 12:30:00,63.21,63.25,63.2,63.22,40900.0,47.8013,47.8316,47.7938,47.8089,40900.0
2007-06-19 12:40:00,63.23,63.28,63.22,63.26,42000.0,47.8165,47.8543,47.8089,47.8391,42000.0
2007-06-19 12:50:00,63.27,63.33,63.27,63.32,39800.0,47.8467,47.8921,47.8467,47.8845,39800.0
2007-06-19 13:00:00,63.32,63.34,63.28,63.28,66200.0,47.8845,47.8996,47.8543,47.8543,66200.0
2007-06-19 13:10:00,63.28,63.3,63.28,63.29,33300.0,47.8543,47.8694,47.8543,47.8618,33300.0
2007-06-19 13:20:00,63.29,63.38,63.21,63.23,120100.0,47.8618,47.9299,47.8013,47.8165,120100.0
2007-06-19 13:30:00,63.22,63.24,63.12,63.12,80600.0,47.8089,47.824,47.7333,47.7333,80600.0
2007-06-19 13:40:00,63.12,63.14,63.03,63.06,74900.0,47.7333,47.7484,47.6652,47.6879,74900.0
2007-06-19 13:50:00,63.05,63.09,62.99,63.09,93300.0,47.6803,47.7106,47.635,47.7106,93300.0
2007-06-19 14:00:00,63.08,63.11,63.02,63.07,94300.0,47.703,47.7257,47.6576,47.6955,94300.0
2007-06-19 14:10:00,63.07,63.14,63.07,63.08,49400.0,47.6955,47.7484,47.6955,47.703,49400.0
2007-06-19 14:20:00,63.08,63.08,62.99,63.01,107600.0,47.703,47.703,47.635,47.6501,107600.0
2007-06-19 14:30:00,63.01,63.01,62.89,62.97,85100.0,47.6501,47.6501,47.5593,47.6198,85100.0
2007-06-19 14:40:00,62.95,62.97,62.93,62.97,31700.0,47.6047,47.6198,47.5896,47.6198,31700.0
2007-06-19 14:50:00,62.96,63.04,62.94,63.01,81700.0,47.6123,47.6728,47.5971,47.6501,81700.0
2007-06-19 15:00:00,63.01,63.07,62.95,63.06,114900.0,47.6501,47.6955,47.6047,47.6879,114900.0
2007-06-19 15:10:00,63.06,63.09,63.02,63.09,64000.0,47.6879,47.7106,47.6576,47.7106,64000.0
2007-06-19 15:20:00,63.09,63.13,63.05,63.08,107900.0,47.7106,47.7408,47.6803,47.703,107900.0
2007-06-19 15:30:00,63.08,63.15,63.03,63.14,130000.0,47.703,47.756,47.6652,47.7484,130000.0
2007-06-19 15:40:00,63.14,63.17,63.12,63.16,121900.0,47.7484,47.7711,47.7333,47.7635,121900.0
2007-06-19 15:50:00,63.16,63.21,63.12,63.17,184900.0,47.7635,47.8013,47.7333,47.7711,184900.0
2007-06-20 09:30:00,63.35,63.49,63.09,63.47,97500.0,47.9072,48.0131,47.7106,47.9979,97500.0
2007-06-20 09:40:00,63.5,63.56,63.27,63.31,88400.0,48.0206,48.066,47.8467,47.8769,88400.0
2007-06-20 09:50:00,63.31,63.35,63.18,63.19,93600.0,47.8769,47.9072,47.7786,47.7862,93600.0
2007-06-20 10:00:00,63.18,63.2,62.98,63.01,86300.0,47.7786,47.7938,47.6274,47.6501,86300.0
2007-06-20 10:10:00,63.01,63.05,62.94,63.01,65500.0,47.6501,47.6803,47.5971,47.6501,65500.0
2007-06-20 10:20:00,63.01,63.03,62.88,62.97,86900.0,47.6501,47.6652,47.5518,47.6198,86900.0
2007-06-20 10:30:00,62.97,63.12,62.97,63.01,84500.0,47.6198,47.7333,47.6198,47.6501,84500.0
2007-06-20 10:40:00,63.0,63.04,62.94,62.94,82300.0,47.6425,47.6728,47.5971,47.5971,82300.0
2007-06-20 10:50:00,62.95,62.95,62.84,62.87,73900.0,47.6047,47.6047,47.5215,47.5442,73900.0
2007-06-20 11:00:00,62.86,62.87,62.74,62.77,97600.0,47.5366,47.5442,47.4459,47.4686,97600.0
2007-06-20 11:10:00,62.77,62.82,62.65,62.68,80400.0,47.4686,47.5064,47.3778,47.4005,80400.0
2007-06-20 11:20:00,62.68,62.87,62.68,62.85,61600.0,47.4005,47.5442,47.4005,47.5291,61600.0
2007-06-20 11:30:00,62.85,62.89,62.77,62.79,138000.0,47.5291,47.5593,47.4686,47.4837,138000.0
2007-06-20 11:40:00,62.79,63.0,62.76,63.0,94700.0,47.4837,47.6425,47.461,47.6425,94700.0
2007-06-20 11:50:00,62.99,63.02,62.85,62.86,63900.0,47.635,47.6576,47.5291,47.5366,63900.0
2007-06-20 12:00:00,62.86,62.87,62.75,62.82,76300.0,47.5366,47.5442,47.4535,47.5064,76300.0
2007-06-20 12:10:00,62.81,62.99,62.81,62.97,39700.0,47.4988,47.635,47.4988,47.6198,39700.0
2007-06-20 12:20:00,62.96,62.98,62.93,62.93,19400.0,47.6123,47.6274,47.5896,47.5896,19400.0
2007-06-20 12:30:00,62.92,62.94,62.91,62.93,50200.0,47.582,47.5971,47.5745,47.5896,50200.0
2007-06-20 12:40:00,62.92,62.92,62.82,62.91,44400.0,47.582,47.582,47.5064,47.5745,44400.0
2007-06-20 12:50:00,62.91,62.94,62.88,62.91,32100.0,47.5745,47.5971,47.5518,47.5745,32100.0
2007-06-20 13:00:00,62.91,62.93,62.85,62.85,65400.0,47.5745,47.5896,47.5291,47.5291,65400.0
2007-06-20 13:10:00,62.87,62.92,62.8,62.85,81800.0,47.5442,47.582,47.4913,47.5291,81800.0
2007-06-20 13:20:00,62.86,62.89,62.75,62.81,66300.0,47.5366,47.5593,47.4535,47.4988,66300.0
2007-06-20 13:30:00,62.81,62.84,62.77,62.78,48100.0,47.4988,47.5215,47.4686,47.4761,48100.0
2007-06-20 13:40:00,62.77,62.8,62.74,62.78,54500.0,47.4686,47.4913,47.4459,47.4761,54500.0
2007-06-20 13:50:00,62.79,62.81,62.73,62.77,48000.0,47.4837,47.4988,47.4383,47.4686,48000.0
2007-06-20 14:00:00,62.77,62.87,62.76,62.87,67500.0,47.4686,47.5442,47.461,47.5442,67500.0
2007-06-20 14:10:00,62.88,62.88,62.77,62.83,79800.0,47.5518,47.5518,47.4686,47.514,79800.0
2007-06-20 14:20:00,62.82,62.86,62.62,62.68,157700.0,47.5064,47.5366,47.3551,47.4005,157700.0
2007-06-20 14:30:00,62.69,62.73,62.6,62.61,98200.0,47.4081,47.4383,47.34,47.3476,98200.0
2007-06-20 14:40:00,62.62,62.72,62.61,62.71,113900.0,47.3551,47.4308,47.3476,47.4232,113900.0
2007-06-20 14:50:00,62.7,62.74,62.67,62.72,71200.0,47.4156,47.4459,47.393,47.4308,71200.0
2007-06-20 15:00:00,62.72,62.72,62.51,62.56,97200.0,47.4308,47.4308,47.272,47.3098,97200.0
2007-06-20 15:10:00,62.56,62.58,62.5,62.53,80800.0,47.3098,47.3249,47.2644,47.2871,80800.0
2007-06-20 15:20:00,62.52,62.6,62.5,62.54,156600.0,47.2795,47.34,47.2644,47.2947,156600.0
2007-06-20 15:30:00,62.53,62.55,62.25,62.35,244600.0,47.2871,47.3022,47.0753,47.151,244600.0
2007-06-20 15:40:00,62.35,62.36,62.2,62.2,263200.0,47.151,47.1585,47.0375,47.0375,263200.0
2007-06-20 15:50:00,62.2,62.22,62.04,62.04,471200.0,47.0375,47.0527,46.9165,46.9165,471200.0
2007-06-21 09:30:00,62.0,62.04,61.02,61.41,340000.0,46.8863,46.9165,46.1452,46.4401,340000.0
2007-06-21 09:40:00,61.39,61.57,61.3,61.31,119900.0,46.425,46.5611,46.3569,46.3645,119900.0
2007-06-21 09:50:00,61.31,61.39,60.91,60.97,230100.0,46.3645,46.425,46.062,46.1074,230100.0
2007-06-21 10:00:00,60.95,61.13,60.7,61.13,335500.0,46.0922,46.2284,45.9032,46.2284,335500.0
2007-06-21 10:10:00,61.14,61.55,61.13,61.52,199600.0,46.2359,46.546,46.2284,46.5233,199600.0
2007-06-21 10:20:00,61.54,61.76,61.39,61.58,174600.0,46.5384,46.7048,46.425,46.5687,174600.0
2007-06-21 10:30:00,61.55,61.62,61.48,61.59,135900.0,46.546,46.5989,46.493,46.5762,135900.0
2007-06-21 10:40:00,61.57,61.81,61.57,61.67,137200.0,46.5611,46.7426,46.5611,46.6367,137200.0
2007-06-21 10:50:00,61.67,62.02,61.67,61.93,79300.0,46.6367,46.9014,46.6367,46.8334,79300.0
2007-06-21 11:00:00,61.92,62.0,61.78,61.79,82600.0,46.8258,46.8863,46.7199,46.7275,82600.0
2007-06-21 11:10:00,61.78,61.9,61.75,61.9,61800.0,46.7199,46.8107,46.6972,46.8107,61800.0
2007-06-21 11:20:00,61.88,61.9,61.74,61.78,104000.0,46.7955,46.8107,46.6897,46.7199,104000.0
2007-06-21 11:30:00,61.8,61.8,61.6,61.6,74500.0,46.735,46.735,46.5838,46.5838,74500.0
2007-06-21 11:40:00,61.6,61.62,61.5,61.55,101000.0,46.5838,46.5989,46.5082,46.546,101000.0
2007-06-21 11:50:00,61.56,61.6,61.45,61.52,59900.0,46.5535,46.5838,46.4704,46.5233,59900.0
2007-06-21 12:00:00,61.51,61.67,61.45,61.49,167600.0,46.5157,46.6367,46.4704,46.5006,167600.0
2007-06-21 12:10:00,61.48,61.57,61.4,61.5,119500.0,46.493,46.5611,46.4325,46.5082,119500.0
2007-06-21 12:20:00,61.5,61.68,61.42,61.67,128300.0,46.5082,46.6443,46.4477,46.6367,128300.0
2007-06-21 12:30:00,61.65,61.65,61.48,61.59,107100.0,46.6216,46.6216,46.493,46.5762,107100.0
2007-06-21 12:40:00,61.59,61.75,61.53,61.71,86400.0,46.5762,46.6972,46.5309,46.667,86400.0
2007-06-21 12:50:00,61.69,61.7,61.55,61.55,62700.0,46.6519,46.6594,46.546,46.546,62700.0
2007-06-21 13:00:00,61.57,61.86,61.54,61.83,92000.0,46.5611,46.7804,46.5384,46.7577,92000.0
2007-06-21 13:10:00,61.85,62.1,61.83,62.04,109100.0,46.7729,46.9619,46.7577,46.9165,109100.0
2007-06-21 13:20:00,62.03,62.17,62.01,62.16,108000.0,46.909,47.0148,46.8938,47.0073,108000.0
2007-06-21 13:30:00,62.17,62.31,62.16,62.25,133600.0,47.0148,47.1207,47.0073,47.0753,133600.0
2007-06-21 13:40:00,62.25,62.4,62.22,62.4,77900.0,47.0753,47.1888,47.0527,47.1888,77900.0
2007-06-21 13:50:00,62.4,62.5,62.36,62.49,136300.0,47.1888,47.2644,47.1585,47.2568,136300.0
2007-06-21 14:00:00,62.5,62.53,62.38,62.41,126500.0,47.2644,47.2871,47.1737,47.1963,126500.0
2007-06-21 14:10:00,62.41,62.51,62.39,62.5,93700.0,47.1963,47.272,47.1812,47.2644,93700.0
2007-06-21 14:20:00,62.51,62.56,62.35,62.38,125900.0,47.272,47.3098,47.151,47.1737,125900.0
2007-06-21 14:30:00,62.36,62.4,62.28,62.29,204400.0,47.1585,47.1888,47.098,47.1056,204400.0
2007-06-21 14:40:00,62.29,62.36,62.14,62.15,115700.0,47.1056,47.1585,46.9922,46.9997,115700.0
2007-06-21 14:50:00,62.16,62.34,62.16,62.25,169000.0,47.0073,47.1434,47.0073,47.0753,169000.0
2007-06-21 15:00:00,62.26,62.33,62.25,62.29,129200.0,47.0829,47.1358,47.0753,47.1056,129200.0
2007-06-21 15:10:00,62.28,62.32,62.19,62.25,163500.0,47.098,47.1283,47.03,47.0753,163500.0
2007-06-21 15:20:00,62.25,62.6,62.22,62.52,349900.0,47.0753,47.34,47.0527,47.2795,349900.0
2007-06-21 15:30:00,62.52,62.73,62.51,62.72,338000.0,47.2795,47.4383,47.272,47.4308,338000.0
2007-06-21 15:40:00,62.71,62.85,62.6,62.61,360600.0,47.4232,47.5291,47.34,47.3476,360600.0
2007-06-21 15:50:00,62.6,62.72,62.55,62.66,496300.0,47.34,47.4308,47.3022,47.3854,496300.0
2007-06-22 09:30:00,62.43,62.66,62.24,62.63,168900.0,47.2115,47.3854,47.0678,47.3627,168900.0
2007-06-22 09:40:00,62.62,62.63,62.29,62.32,129700.0,47.3551,47.3627,47.1056,47.1283,129700.0
2007-06-22 09:50:00,62.32,62.42,62.29,62.35,71200.0,47.1283,47.2039,47.1056,47.151,71200.0
2007-06-22 10:00:00,62.35,62.36,62.11,62.15,132900.0,47.151,47.1585,46.9695,46.9997,132900.0
2007-06-22 10:10:00,62.15,62.19,62.06,62.16,96200.0,46.9997,47.03,46.9317,47.0073,96200.0
2007-06-22 10:20:00,62.16,62.19,62.01,62.02,87200.0,47.0073,47.03,46.8938,46.9014,87200.0
2007-06-22 10:30:00,62.01,62.02,61.82,61.96,284900.0,46.8938,46.9014,46.7502,46.856,284900.0
2007-06-22 10:40:00,61.95,62.03,61.85,61.95,87600.0,46.8485,46.909,46.7729,46.8485,87600.0
2007-06-22 10:50:00,61.93,61.98,61.86,61.88,100400.0,46.8334,46.8712,46.7804,46.7955,100400.0
2007-06-22 11:00:00,61.88,61.88,61.7,61.8,96400.0,46.7955,46.7955,46.6594,46.735,96400.0
2007-06-22 11:10:00,61.8,61.9,61.73,61.76,70900.0,46.735,46.8107,46.6821,46.7048,70900.0
2007-06-22 11:20:00,61.76,61.94,61.75,61.93,74000.0,46.7048,46.8409,46.6972,46.8334,74000.0
2007-06-22 11:30:00,61.93,62.31,61.92,62.29,132700.0,46.8334,47.1207,46.8258,47.1056,132700.0
2007-06-22 11:40:00,62.29,62.37,62.12,62.18,138100.0,47.1056,47.1661,46.977,47.0224,138100.0
2007-06-22 11:50:00,62.18,62.2,62.06,62.2,53600.0,47.0224,47.0375,46.9317,47.0375,53600.0
2007-06-22 12:00:00,62.2,62.24,62.09,62.1,38900.0,47.0375,47.0678,46.9543,46.9619,38900.0
2007-06-22 12:10:00,62.1,62.1,61.9,61.9,104200.0,46.9619,46.9619,46.8107,46.8107,104200.0
2007-06-22 12:20:00,61.9,61.99,61.76,61.83,271400.0,46.8107,46.8787,46.7048,46.7577,271400.0
2007-06-22 12:30:00,61.83,61.93,61.67,61.9,260500.0,46.7577,46.8334,46.6367,46.8107,260500.0
2007-06-22 12:40:00,61.9,61.98,61.83,61.94,80700.0,46.8107,46.8712,46.7577,46.8409,80700.0
2007-06-22 12:50:00,61.93,61.99,61.86,61.99,75200.0,46.8334,46.8787,46.7804,46.8787,75200.0
2007-06-22 13:00:00,61.98,61.99,61.83,61.92,158300.0,46.8712,46.8787,46.7577,46.8258,158300.0
2007-06-22 13:10:00,61.9,62.0,61.88,61.97,90900.0,46.8107,46.8863,46.7955,46.8636,90900.0
2007-06-22 13:20:00,61.97,62.25,61.94,62.15,161100.0,46.8636,47.0753,46.8409,46.9997,161100.0
2007-06-22 13:30:00,62.16,62.19,62.09,62.18,68600.0,47.0073,47.03,46.9543,47.0224,68600.0
2007-06-22 13:40:00,62.19,62.19,62.07,62.12,59500.0,47.03,47.03,46.9392,46.977,59500.0
2007-06-22 13:50:00,62.12,62.18,62.01,62.08,138600.0,46.977,47.0224,46.8938,46.9468,138600.0
2007-06-22 14:00:00,62.06,62.08,61.81,61.87,104500.0,46.9317,46.9468,46.7426,46.788,104500.0
2007-06-22 14:10:00,61.87,61.99,61.86,61.98,89800.0,46.788,46.8787,46.7804,46.8712,89800.0
2007-06-22 14:20:00,61.98,62.18,61.94,62.14,120000.0,46.8712,47.0224,46.8409,46.9922,120000.0
2007-06-22 14:30:00,62.14,62.25,62.0,62.11,146400.0,46.9922,47.0753,46.8863,46.9695,146400.0
2007-06-22 14:40:00,62.11,62.22,62.07,62.2,125400.0,46.9695,47.0527,46.9392,47.0375,125400.0
2007-06-22 14:50:00,62.19,62.27,62.12,62.18,142800.0,47.03,47.0905,46.977,47.0224,142800.0
2007-06-22 15:00:00,62.18,62.21,61.99,62.04,102600.0,47.0224,47.0451,46.8787,46.9165,102600.0
2007-06-22 15:10:00,62.04,62.07,61.99,62.07,86800.0,46.9165,46.9392,46.8787,46.9392,86800.0
2007-06-22 15:20:00,62.07,62.13,61.96,61.96,158400.0,46.9392,46.9846,46.856,46.856,158400.0
2007-06-22 15:30:00,61.97,62.03,61.81,61.93,222300.0,46.8636,46.909,46.7426,46.8334,222300.0
2007-06-22 15:40:00,61.93,61.96,61.76,61.96,381300.0,46.8334,46.856,46.7048,46.856,381300.0
2007-06-22 15:50:00,61.96,61.96,61.8,61.86,458000.0,46.856,46.856,46.735,46.7804,458000.0
2007-06-25 09:30:00,62.17,62.5,62.01,62.21,192700.0,47.0148,47.2644,46.8938,47.0451,192700.0
2007-06-25 09:40:00,62.21,62.23,61.75,61.94,165300.0,47.0451,47.0602,46.6972,46.8409,165300.0
2007-06-25 09:50:00,61.93,61.96,61.76,61.79,108700.0,46.8334,46.856,46.7048,46.7275,108700.0
2007-06-25 10:00:00,61.79,61.89,61.57,61.67,110800.0,46.7275,46.8031,46.5611,46.6367,110800.0
2007-06-25 10:10:00,61.68,62.05,61.63,62.01,159400.0,46.6443,46.9241,46.6065,46.8938,159400.0
2007-06-25 10:20:00,61.99,62.07,61.97,62.05,108500.0,46.8787,46.9392,46.8636,46.9241,108500.0
2007-06-25 10:30:00,62.03,62.15,61.96,61.99,145500.0,46.909,46.9997,46.856,46.8787,145500.0
2007-06-25 10:40:00,61.99,62.12,61.93,62.08,127600.0,46.8787,46.977,46.8334,46.9468,127600.0
2007-06-25 10:50:00,62.07,62.34,62.05,62.33,148100.0,46.9392,47.1434,46.9241,47.1358,148100.0
2007-06-25 11:00:00,62.34,62.46,62.32,62.33,90300.0,47.1434,47.2342,47.1283,47.1358,90300.0
2007-06-25 11:10:00,62.33,62.4,62.3,62.3,105700.0,47.1358,47.1888,47.1132,47.1132,105700.0
2007-06-25 11:20:00,62.3,62.31,62.2,62.3,113900.0,47.1132,47.1207,47.0375,47.1132,113900.0
2007-06-25 11:30:00,62.29,62.34,62.2,62.21,47100.0,47.1056,47.1434,47.0375,47.0451,47100.0
2007-06-25 11:40:00,62.22,62.35,62.21,62.35,124100.0,47.0527,47.151,47.0451,47.151,124100.0
2007-06-25 11:50:00,62.34,62.35,62.27,62.28,105400.0,47.1434,47.151,47.0905,47.098,105400.0
2007-06-25 12:00:00,62.27,62.5,62.27,62.48,123500.0,47.0905,47.2644,47.0905,47.2493,123500.0
2007-06-25 12:10:00,62.47,62.51,62.46,62.49,83600.0,47.2417,47.272,47.2342,47.2568,83600.0
2007-06-25 12:20:00,62.49,62.53,62.46,62.47,69400.0,47.2568,47.2871,47.2342,47.2417,69400.0
2007-06-25 12:30:00,62.47,62.59,62.47,62.59,100700.0,47.2417,47.3325,47.2417,47.3325,100700.0
2007-06-25 12:40:00,62.58,62.63,62.57,62.63,55800.0,47.3249,47.3627,47.3173,47.3627,55800.0
2007-06-25 12:50:00,62.62,62.63,62.58,62.58,112000.0,47.3551,47.3627,47.3249,47.3249,112000.0
2007-06-25 13:00:00,62.58,62.64,62.56,62.61,93500.0,47.3249,47.3703,47.3098,47.3476,93500.0
2007-06-25 13:10:00,62.6,62.63,62.54,62.56,84200.0,47.34,47.3627,47.2947,47.3098,84200.0
2007-06-25 13:20:00,62.56,62.72,62.55,62.64,125900.0,47.3098,47.4308,47.3022,47.3703,125900.0
2007-06-25 13:30:00,62.64,62.71,62.64,62.66,84100.0,47.3703,47.4232,47.3703,47.3854,84100.0
2007-06-25 13:40:00,62.66,62.69,62.63,62.64,80400.0,47.3854,47.4081,47.3627,47.3703,80400.0
2007-06-25 13:50:00,62.63,62.64,62.54,62.54,121200.0,47.3627,47.3703,47.2947,47.2947,121200.0
2007-06-25 14:00:00,62.54,62.56,61.99,62.36,105500.0,47.2947,47.3098,46.8787,47.1585,105500.0
2007-06-25 14:10:00,62.36,62.36,61.96,62.09,240800.0,47.1585,47.1585,46.856,46.9543,240800.0
2007-06-25 14:20:00,62.09,62.16,62.03,62.04,122100.0,46.9543,47.0073,46.909,46.9165,122100.0
2007-06-25 14:30:00,62.03,62.04,61.66,61.81,242600.0,46.909,46.9165,46.6292,46.7426,242600.0
2007-06-25 14:40:00,61.82,61.89,61.62,61.65,191100.0,46.7502,46.8031,46.5989,46.6216,191100.0
2007-06-25 14:50:00,61.65,61.8,61.56,61.61,176000.0,46.6216,46.735,46.5535,46.5914,176000.0
2007-06-25 15:00:00,61.62,61.65,61.43,61.46,145400.0,46.5989,46.6216,46.4552,46.4779,145400.0
2007-06-25 15:10:00,61.45,61.56,61.35,61.46,161400.0,46.4704,46.5535,46.3947,46.4779,161400.0
2007-06-25 15:20:00,61.48,61.73,61.48,61.64,176000.0,46.493,46.6821,46.493,46.614,176000.0
2007-06-25 15:30:00,61.64,61.92,61.63,61.88,179800.0,46.614,46.8258,46.6065,46.7955,179800.0
2007-06-25 15:40:00,61.89,61.89,61.72,61.75,270200.0,46.8031,46.8031,46.6745,46.6972,270200.0
2007-06-25 15:50:00,61.75,61.84,61.71,61.82,327500.0,46.6972,46.7653,46.667,46.7502,327500.0
2007-06-26 09:30:00,62.31,62.53,62.15,62.51,180500.0,47.1207,47.2871,46.9997,47.272,180500.0
2007-06-26 09:40:00,62.51,62.63,62.4,62.43,159200.0,47.272,47.3627,47.1888,47.2115,159200.0
2007-06-26 09:50:00,62.41,62.43,62.27,62.31,89300.0,47.1963,47.2115,47.0905,47.1207,89300.0
2007-06-26 10:00:00,62.31,62.45,62.11,62.17,138000.0,47.1207,47.2266,46.9695,47.0148,138000.0
2007-06-26 10:10:00,62.17,62.18,62.0,62.05,131800.0,47.0148,47.0224,46.8863,46.9241,131800.0
2007-06-26 10:20:00,62.05,62.08,61.83,61.88,138500.0,46.9241,46.9468,46.7577,46.7955,138500.0
2007-06-26 10:30:00,61.88,62.18,61.88,62.13,190900.0,46.7955,47.0224,46.7955,46.9846,190900.0
2007-06-26 10:40:00,62.12,62.22,61.97,62.0,188000.0,46.977,47.0527,46.8636,46.8863,188000.0
2007-06-26 10:50:00,62.0,62.07,61.77,61.83,144700.0,46.8863,46.9392,46.7124,46.7577,144700.0
2007-06-26 11:00:00,61.83,61.9,61.7,61.82,134200.0,46.7577,46.8107,46.6594,46.7502,134200.0
2007-06-26 11:10:00,61.82,61.94,61.79,61.84,158100.0,46.7502,46.8409,46.7275,46.7653,158100.0
2007-06-26 11:20:00,61.83,61.92,61.83,61.86,66200.0,46.7577,46.8258,46.7577,46.7804,66200.0
2007-06-26 11:30:00,61.86,62.11,61.78,62.08,153500.0,46.7804,46.9695,46.7199,46.9468,153500.0
2007-06-26 11:40:00,62.08,62.28,62.04,62.27,149600.0,46.9468,47.098,46.9165,47.0905,149600.0
2007-06-26 11:50:00,62.28,62.33,62.19,62.28,80200.0,47.098,47.1358,47.03,47.098,80200.0
2007-06-26 12:00:00,62.28,62.4,62.26,62.28,78800.0,47.098,47.1888,47.0829,47.098,78800.0
2007-06-26 12:10:00,62.28,62.28,62.17,62.2,74300.0,47.098,47.098,47.0148,47.0375,74300.0
2007-06-26 12:20:00,62.2,62.21,62.12,62.14,66600.0,47.0375,47.0451,46.977,46.9922,66600.0
2007-06-26 12:30:00,62.15,62.18,61.95,61.97,76900.0,46.9997,47.0224,46.8485,46.8636,76900.0
2007-06-26 12:40:00,61.98,62.04,61.97,62.02,52500.0,46.8712,46.9165,46.8636,46.9014,52500.0
2007-06-26 12:50:00,62.02,62.02,61.81,61.87,77800.0,46.9014,46.9014,46.7426,46.788,77800.0
2007-06-26 13:00:00,61.87,61.95,61.8,61.87,66600.0,46.788,46.8485,46.735,46.788,66600.0
2007-06-26 13:10:00,61.87,62.02,61.87,61.98,75700.0,46.788,46.9014,46.788,46.8712,75700.0
2007-06-26 13:20:00,61.99,62.01,61.85,61.93,53000.0,46.8787,46.8938,46.7729,46.8334,53000.0
2007-06-26 13:30:00,61.93,61.94,61.77,61.9,78900.0,46.8334,46.8409,46.7124,46.8107,78900.0
2007-06-26 13:40:00,61.9,62.03,61.77,61.87,107000.0,46.8107,46.909,46.7124,46.788,107000.0
2007-06-26 13:50:00,61.88,61.89,61.73,61.85,88400.0,46.7955,46.8031,46.6821,46.7729,88400.0
2007-06-26 14:00:00,61.85,61.94,61.76,61.86,84100.0,46.7729,46.8409,46.7048,46.7804,84100.0
2007-06-26 14:10:00,61.85,61.86,61.71,61.81,66000.0,46.7729,46.7804,46.667,46.7426,66000.0
2007-06-26 14:20:00,61.82,61.84,61.67,61.77,155300.0,46.7502,46.7653,46.6367,46.7124,155300.0
2007-06-26 14:30:00,61.77,61.82,61.57,61.57,146900.0,46.7124,46.7502,46.5611,46.5611,146900.0
2007-06-26 14:40:00,61.57,61.63,61.47,61.57,251300.0,46.5611,46.6065,46.4855,46.5611,251300.0
2007-06-26 14:50:00,61.57,61.62,61.43,61.44,96300.0,46.5611,46.5989,46.4552,46.4628,96300.0
2007-06-26 15:00:00,61.44,61.47,61.29,61.35,248000.0,46.4628,46.4855,46.3494,46.3947,248000.0
2007-06-26 15:10:00,61.35,61.57,61.35,61.49,103400.0,46.3947,46.5611,46.3947,46.5006,103400.0
2007-06-26 15:20:00,61.49,61.55,61.44,61.48,122800.0,46.5006,46.546,46.4628,46.493,122800.0
2007-06-26 15:30:00,61.49,61.58,61.46,61.52,88700.0,46.5006,46.5687,46.4779,46.5233,88700.0
2007-06-26 15:40:00,61.5,61.51,61.3,61.38,197400.0,46.5082,46.5157,46.3569,46.4174,197400.0
2007-06-26 15:50:00,61.39,61.43,61.33,61.35,313400.0,46.425,46.4552,46.3796,46.3947,313400.0
2007-06-27 09:30:00,61.1,61.15,60.86,61.04,168100.0,46.2057,46.2435,46.0242,46.1603,168100.0
2007-06-27 09:40:00,61.05,61.07,60.71,60.86,112500.0,46.1679,46.183,45.9107,46.0242,112500.0
2007-06-27 09:50:00,60.83,61.18,60.81,60.85,152000.0,46.0015,46.2662,45.9864,46.0166,152000.0
2007-06-27 10:00:00,60.84,60.84,60.72,60.82,126600.0,46.0091,46.0091,45.9183,45.9939,126600.0
2007-06-27 10:10:00,60.82,60.82,60.64,60.65,106600.0,45.9939,45.9939,45.8578,45.8654,106600.0
2007-06-27 10:20:00,60.64,60.8,60.58,60.78,135200.0,45.8578,45.9788,45.8124,45.9637,135200.0
2007-06-27 10:30:00,60.77,61.01,60.73,60.93,128000.0,45.9561,46.1376,45.9259,46.0771,128000.0
2007-06-27 10:40:00,60.94,60.98,60.8,60.82,78300.0,46.0847,46.1149,45.9788,45.9939,78300.0
2007-06-27 10:50:00,60.83,60.9,60.8,60.86,60800.0,46.0015,46.0544,45.9788,46.0242,60800.0
2007-06-27 11:00:00,60.86,60.92,60.76,60.79,96400.0,46.0242,46.0696,45.9486,45.9712,96400.0
2007-06-27 11:10:00,60.77,61.01,60.76,60.96,90300.0,45.9561,46.1376,45.9486,46.0998,90300.0
2007-06-27 11:20:00,60.96,60.99,60.91,60.97,89700.0,46.0998,46.1225,46.062,46.1074,89700.0
2007-06-27 11:30:00,60.96,61.0,60.87,60.9,86700.0,46.0998,46.1301,46.0317,46.0544,86700.0
2007-06-27 11:40:00,60.91,60.93,60.77,60.83,78500.0,46.062,46.0771,45.9561,46.0015,78500.0
2007-06-27 11:50:00,60.83,60.94,60.82,60.87,79600.0,46.0015,46.0847,45.9939,46.0317,79600.0
2007-06-27 12:00:00,60.86,61.03,60.86,60.99,157500.0,46.0242,46.1527,46.0242,46.1225,157500.0
2007-06-27 12:10:00,60.99,60.99,60.84,60.86,69700.0,46.1225,46.1225,46.0091,46.0242,69700.0
2007-06-27 12:20:00,60.85,60.97,60.84,60.94,54900.0,46.0166,46.1074,46.0091,46.0847,54900.0
2007-06-27 12:30:00,60.94,61.09,60.88,61.0,70300.0,46.0847,46.1981,46.0393,46.1301,70300.0
2007-06-27 12:40:00,61.01,61.08,60.93,60.95,121000.0,46.1376,46.1906,46.0771,46.0922,121000.0
2007-06-27 12:50:00,60.96,61.02,60.95,60.96,64500.0,46.0998,46.1452,46.0922,46.0998,64500.0
2007-06-27 13:00:00,60.96,61.03,60.94,60.95,47800.0,46.0998,46.1527,46.0847,46.0922,47800.0
2007-06-27 13:10:00,60.96,60.96,60.73,60.81,109900.0,46.0998,46.0998,45.9259,45.9864,109900.0
2007-06-27 13:20:00,60.8,60.86,60.77,60.77,39900.0,45.9788,46.0242,45.9561,45.9561,39900.0
2007-06-27 13:30:00,60.76,60.78,60.63,60.68,77100.0,45.9486,45.9637,45.8503,45.8881,77100.0
2007-06-27 13:40:00,60.67,60.73,60.58,60.72,95200.0,45.8805,45.9259,45.8124,45.9183,95200.0
2007-06-27 13:50:00,60.71,60.83,60.68,60.74,72400.0,45.9107,46.0015,45.8881,45.9334,72400.0
2007-06-27 14:00:00,60.75,60.89,60.72,60.78,85600.0,45.941,46.0469,45.9183,45.9637,85600.0
2007-06-27 14:10:00,60.78,60.95,60.77,60.85,94100.0,45.9637,46.0922,45.9561,46.0166,94100.0
2007-06-27 14:20:00,60.85,61.04,60.83,60.97,95200.0,46.0166,46.1603,46.0015,46.1074,95200.0
2007-06-27 14:30:00,60.97,61.1,60.9,61.09,118000.0,46.1074,46.2057,46.0544,46.1981,118000.0
2007-06-27 14:40:00,61.09,61.19,61.06,61.13,129600.0,46.1981,46.2737,46.1754,46.2284,129600.0
2007-06-27 14:50:00,61.13,61.15,61.06,61.13,69900.0,46.2284,46.2435,46.1754,46.2284,69900.0
2007-06-27 15:00:00,61.13,61.36,61.12,61.26,126900.0,46.2284,46.4023,46.2208,46.3267,126900.0
2007-06-27 15:10:00,61.27,61.33,61.22,61.28,150300.0,46.3342,46.3796,46.2964,46.3418,150300.0
2007-06-27 15:20:00,61.28,61.41,61.2,61.38,123400.0,46.3418,46.4401,46.2813,46.4174,123400.0
2007-06-27 15:30:00,61.38,61.45,61.35,61.44,140500.0,46.4174,46.4704,46.3947,46.4628,140500.0
2007-06-27 15:40:00,61.44,61.59,61.4,61.5,229200.0,46.4628,46.5762,46.4325,46.5082,229200.0
2007-06-27 15:50:00,61.5,61.62,61.5,61.55,258700.0,46.5082,46.5989,46.5082,46.546,258700.0
2007-06-28 09:30:00,61.26,61.35,61.0,61.26,103200.0,46.3267,46.3947,46.1301,46.3267,103200.0
2007-06-28 09:40:00,61.26,61.31,61.0,61.09,157100.0,46.3267,46.3645,46.1301,46.1981,157100.0
2007-06-28 09:50:00,61.09,61.18,61.08,61.14,79900.0,46.1981,46.2662,46.1906,46.2359,79900.0
2007-06-28 10:00:00,61.14,61.22,61.06,61.07,69400.0,46.2359,46.2964,46.1754,46.183,69400.0
2007-06-28 10:10:00,61.08,61.12,61.02,61.03,82000.0,46.1906,46.2208,46.1452,46.1527,82000.0
2007-06-28 10:20:00,61.05,61.09,60.89,61.0,224400.0,46.1679,46.1981,46.0469,46.1301,224400.0
2007-06-28 10:30:00,61.01,61.05,60.91,60.91,104400.0,46.1376,46.1679,46.062,46.062,104400.0
2007-06-28 10:40:00,60.92,61.0,60.91,60.95,91300.0,46.0696,46.1301,46.062,46.0922,91300.0
2007-06-28 10:50:00,60.95,60.97,60.82,60.84,158700.0,46.0922,46.1074,45.9939,46.0091,158700.0
2007-06-28 11:00:00,60.83,60.85,60.76,60.8,77400.0,46.0015,46.0166,45.9486,45.9788,77400.0
2007-06-28 11:10:00,60.8,60.82,60.75,60.81,99200.0,45.9788,45.9939,45.941,45.9864,99200.0
2007-06-28 11:20:00,60.82,60.84,60.77,60.8,79500.0,45.9939,46.0091,45.9561,45.9788,79500.0
2007-06-28 11:30:00,60.81,60.95,60.76,60.83,311400.0,45.9864,46.0922,45.9486,46.0015,311400.0
2007-06-28 11:40:00,60.82,60.88,60.82,60.87,154100.0,45.9939,46.0393,45.9939,46.0317,154100.0
2007-06-28 11:50:00,60.85,61.06,60.85,61.0,117400.0,46.0166,46.1754,46.0166,46.1301,117400.0
2007-06-28 12:00:00,61.0,61.28,61.0,61.27,110000.0,46.1301,46.3418,46.1301,46.3342,110000.0
2007-06-28 12:10:00,61.27,61.37,61.25,61.32,109400.0,46.3342,46.4099,46.3191,46.372,109400.0
2007-06-28 12:20:00,61.33,61.38,61.26,61.26,106600.0,46.3796,46.4174,46.3267,46.3267,106600.0
2007-06-28 12:30:00,61.27,61.28,61.2,61.25,80500.0,46.3342,46.3418,46.2813,46.3191,80500.0
2007-06-28 12:40:00,61.25,61.26,61.21,61.21,44400.0,46.3191,46.3267,46.2889,46.2889,44400.0
2007-06-28 12:50:00,61.21,61.25,61.19,61.21,61400.0,46.2889,46.3191,46.2737,46.2889,61400.0
2007-06-28 13:00:00,61.21,61.26,61.21,61.25,45200.0,46.2889,46.3267,46.2889,46.3191,45200.0
2007-06-28 13:10:00,61.24,61.26,61.18,61.23,41900.0,46.3116,46.3267,46.2662,46.304,41900.0
2007-06-28 13:20:00,61.23,61.31,61.21,61.25,27400.0,46.304,46.3645,46.2889,46.3191,27400.0
2007-06-28 13:30:00,61.26,61.31,61.25,61.25,70600.0,46.3267,46.3645,46.3191,46.3191,70600.0
2007-06-28 13:40:00,61.25,61.29,61.21,61.27,79700.0,46.3191,46.3494,46.2889,46.3342,79700.0
2007-06-28 13:50:00,61.27,61.4,61.25,61.32,66100.0,46.3342,46.4325,46.3191,46.372,66100.0
2007-06-28 14:00:00,61.32,61.37,61.27,61.31,59900.0,46.372,46.4099,46.3342,46.3645,59900.0
2007-06-28 14:10:00,61.31,61.97,61.25,61.61,375100.0,46.3645,46.8636,46.3191,46.5914,375100.0
2007-06-28 14:20:00,61.64,61.69,61.41,61.43,251500.0,46.614,46.6519,46.4401,46.4552,251500.0
2007-06-28 14:30:00,61.43,61.46,61.15,61.21,530900.0,46.4552,46.4779,46.2435,46.2889,530900.0
2007-06-28 14:40:00,61.22,61.45,61.2,61.37,407400.0,46.2964,46.4704,46.2813,46.4099,407400.0
2007-06-28 14:50:00,61.36,61.4,61.29,61.31,219500.0,46.4023,46.4325,46.3494,46.3645,219500.0
2007-06-28 15:00:00,61.33,61.34,61.06,61.12,346400.0,46.3796,46.3872,46.1754,46.2208,346400.0
2007-06-28 15:10:00,61.12,61.29,61.08,61.2,258200.0,46.2208,46.3494,46.1906,46.2813,258200.0
2007-06-28 15:20:00,61.2,61.32,61.17,61.25,195200.0,46.2813,46.372,46.2586,46.3191,195200.0
2007-06-28 15:30:00,61.25,61.44,61.25,61.44,341900.0,46.3191,46.4628,46.3191,46.4628,341900.0
2007-06-28 15:40:00,61.44,61.44,61.24,61.33,533200.0,46.4628,46.4628,46.3116,46.3796,533200.0
2007-06-28 15:50:00,61.33,61.43,61.2,61.27,349600.0,46.3796,46.4552,46.2813,46.3342,349600.0
2007-06-29 09:30:00,61.65,61.69,61.28,61.35,156300.0,46.6216,46.6519,46.3418,46.3947,156300.0
2007-06-29 09:40:00,61.32,61.47,61.23,61.38,100800.0,46.372,46.4855,46.304,46.4174,100800.0
2007-06-29 09:50:00,61.39,61.68,61.31,61.52,127300.0,46.425,46.6443,46.3645,46.5233,127300.0
2007-06-29 10:00:00,61.52,61.76,61.52,61.65,109000.0,46.5233,46.7048,46.5233,46.6216,109000.0
2007-06-29 10:10:00,61.65,61.66,61.32,61.37,159400.0,46.6216,46.6292,46.372,46.4099,159400.0
2007-06-29 10:20:00,61.38,61.43,61.25,61.38,84200.0,46.4174,46.4552,46.3191,46.4174,84200.0
2007-06-29 10:30:00,61.38,61.41,61.17,61.25,106200.0,46.4174,46.4401,46.2586,46.3191,106200.0
2007-06-29 10:40:00,61.24,61.39,61.24,61.39,134300.0,46.3116,46.425,46.3116,46.425,134300.0
2007-06-29 10:50:00,61.38,61.41,61.32,61.34,110400.0,46.4174,46.4401,46.372,46.3872,110400.0
2007-06-29 11:00:00,61.34,61.35,61.17,61.25,83500.0,46.3872,46.3947,46.2586,46.3191,83500.0
2007-06-29 11:10:00,61.25,61.29,61.21,61.29,56100.0,46.3191,46.3494,46.2889,46.3494,56100.0
2007-06-29 11:20:00,61.27,61.33,61.27,61.33,37300.0,46.3342,46.3796,46.3342,46.3796,37300.0
2007-06-29 11:30:00,61.32,61.34,61.26,61.33,42800.0,46.372,46.3872,46.3267,46.3796,42800.0
2007-06-29 11:40:00,61.33,61.36,61.28,61.32,69500.0,46.3796,46.4023,46.3418,46.372,69500.0
2007-06-29 11:50:00,61.32,61.32,61.19,61.21,60200.0,46.372,46.372,46.2737,46.2889,60200.0
2007-06-29 12:00:00,61.22,61.24,61.1,61.1,99300.0,46.2964,46.3116,46.2057,46.2057,99300.0
2007-06-29 12:10:00,61.1,61.13,60.96,60.96,121300.0,46.2057,46.2284,46.0998,46.0998,121300.0
2007-06-29 12:20:00,60.95,61.04,60.86,61.0,130300.0,46.0922,46.1603,46.0242,46.1301,130300.0
2007-06-29 12:30:00,60.99,61.04,60.88,60.97,142100.0,46.1225,46.1603,46.0393,46.1074,142100.0
2007-06-29 12:40:00,60.96,61.09,60.96,61.05,41900.0,46.0998,46.1981,46.0998,46.1679,41900.0
2007-06-29 12:50:00,61.06,61.15,61.03,61.04,48900.0,46.1754,46.2435,46.1527,46.1603,48900.0
2007-06-29 13:00:00,61.04,61.08,60.98,60.98,105800.0,46.1603,46.1906,46.1149,46.1149,105800.0
2007-06-29 13:10:00,60.98,61.07,60.9,60.98,89500.0,46.1149,46.183,46.0544,46.1149,89500.0
2007-06-29 13:20:00,60.96,61.17,60.96,61.14,79500.0,46.0998,46.2586,46.0998,46.2359,79500.0
2007-06-29 13:30:00,61.13,61.15,60.98,61.1,104100.0,46.2284,46.2435,46.1149,46.2057,104100.0
2007-06-29 13:40:00,61.08,61.16,61.06,61.16,78700.0,46.1906,46.2511,46.1754,46.2511,78700.0
2007-06-29 13:50:00,61.16,61.17,61.05,61.09,69400.0,46.2511,46.2586,46.1679,46.1981,69400.0
2007-06-29 14:00:00,61.11,61.11,60.71,60.81,167200.0,46.2132,46.2132,45.9107,45.9864,167200.0
2007-06-29 14:10:00,60.81,60.83,60.7,60.79,173300.0,45.9864,46.0015,45.9032,45.9712,173300.0
2007-06-29 14:20:00,60.79,60.84,60.71,60.77,141600.0,45.9712,46.0091,45.9107,45.9561,141600.0
2007-06-29 14:30:00,60.77,60.85,60.63,60.83,132800.0,45.9561,46.0166,45.8503,46.0015,132800.0
2007-06-29 14:40:00,60.83,60.98,60.82,60.92,135700.0,46.0015,46.1149,45.9939,46.0696,135700.0
2007-06-29 14:50:00,60.91,60.99,60.9,60.93,94600.0,46.062,46.1225,46.0544,46.0771,94600.0
2007-06-29 15:00:00,60.92,61.0,60.56,60.62,263700.0,46.0696,46.1301,45.7973,45.8427,263700.0
2007-06-29 15:10:00,60.62,60.64,60.37,60.61,300800.0,45.8427,45.8578,45.6536,45.8351,300800.0
2007-06-29 15:20:00,60.62,60.7,60.55,60.62,415800.0,45.8427,45.9032,45.7898,45.8427,415800.0
2007-06-29 15:30:00,60.62,60.87,60.58,60.85,380500.0,45.8427,46.0317,45.8124,46.0166,380500.0
2007-06-29 15:40:00,60.85,61.1,60.84,61.02,425800.0,46.0166,46.2057,46.0091,46.1452,425800.0
2007-06-29 15:50:00,61.0,61.26,61.0,61.17,505100.0,46.1301,46.3267,46.1301,46.2586,505100.0
2007-07-02 09:30:00,61.55,61.57,61.14,61.2,124200.0,46.546,46.5611,46.2359,46.2813,124200.0
2007-07-02 09:40:00,61.2,61.23,60.98,61.1,87400.0,46.2813,46.304,46.1149,46.2057,87400.0
2007-07-02 09:50:00,61.12,61.13,60.96,61.08,103100.0,46.2208,46.2284,46.0998,46.1906,103100.0
2007-07-02 10:00:00,61.08,61.29,61.07,61.16,104000.0,46.1906,46.3494,46.183,46.2511,104000.0
2007-07-02 10:10:00,61.18,61.3,61.15,61.22,73200.0,46.2662,46.3569,46.2435,46.2964,73200.0
2007-07-02 10:20:00,61.22,61.39,61.19,61.29,111700.0,46.2964,46.425,46.2737,46.3494,111700.0
2007-07-02 10:30:00,61.27,61.49,61.27,61.43,97100.0,46.3342,46.5006,46.3342,46.4552,97100.0
2007-07-02 10:40:00,61.43,61.5,61.35,61.48,96300.0,46.4552,46.5082,46.3947,46.493,96300.0
2007-07-02 10:50:00,61.48,61.6,61.46,61.6,84600.0,46.493,46.5838,46.4779,46.5838,84600.0
2007-07-02 11:00:00,61.59,61.66,61.54,61.56,118900.0,46.5762,46.6292,46.5384,46.5535,118900.0
2007-07-02 11:10:00,61.55,61.65,61.55,61.59,96700.0,46.546,46.6216,46.546,46.5762,96700.0
2007-07-02 11:20:00,61.59,61.74,61.57,61.72,150000.0,46.5762,46.6897,46.5611,46.6745,150000.0
2007-07-02 11:30:00,61.73,61.76,61.68,61.75,78100.0,46.6821,46.7048,46.6443,46.6972,78100.0
2007-07-02 11:40:00,61.75,61.87,61.75,61.81,151800.0,46.6972,46.788,46.6972,46.7426,151800.0
2007-07-02 11:50:00,61.81,61.88,61.81,61.82,100500.0,46.7426,46.7955,46.7426,46.7502,100500.0
2007-07-02 12:00:00,61.83,61.92,61.82,61.91,110900.0,46.7577,46.8258,46.7502,46.8182,110900.0
2007-07-02 12:10:00,61.91,61.93,61.88,61.89,121300.0,46.8182,46.8334,46.7955,46.8031,121300.0
2007-07-02 12:20:00,61.88,61.88,61.75,61.81,93600.0,46.7955,46.7955,46.6972,46.7426,93600.0
2007-07-02 12:30:00,61.8,61.82,61.74,61.77,135500.0,46.735,46.7502,46.6897,46.7124,135500.0
2007-07-02 12:40:00,61.78,61.79,61.66,61.71,54500.0,46.7199,46.7275,46.6292,46.667,54500.0
2007-07-02 12:50:00,61.72,61.75,61.68,61.75,39500.0,46.6745,46.6972,46.6443,46.6972,39500.0
2007-07-02 13:00:00,61.75,61.84,61.74,61.8,63500.0,46.6972,46.7653,46.6897,46.735,63500.0
2007-07-02 13:10:00,61.8,61.81,61.78,61.78,60700.0,46.735,46.7426,46.7199,46.7199,60700.0
2007-07-02 13:20:00,61.79,61.8,61.77,61.77,41300.0,46.7275,46.735,46.7124,46.7124,41300.0
2007-07-02 13:30:00,61.76,61.81,61.76,61.8,52500.0,46.7048,46.7426,46.7048,46.735,52500.0
2007-07-02 13:40:00,61.8,61.89,61.78,61.89,144100.0,46.735,46.8031,46.7199,46.8031,144100.0
2007-07-02 13:50:00,61.89,61.9,61.76,61.78,144400.0,46.8031,46.8107,46.7048,46.7199,144400.0
2007-07-02 14:00:00,61.78,61.83,61.78,61.82,60000.0,46.7199,46.7577,46.7199,46.7502,60000.0
2007-07-02 14:10:00,61.83,61.84,61.7,61.76,92500.0,46.7577,46.7653,46.6594,46.7048,92500.0
2007-07-02 14:20:00,61.76,61.79,61.68,61.68,89200.0,46.7048,46.7275,46.6443,46.6443,89200.0
2007-07-02 14:30:00,61.68,61.8,61.68,61.72,77400.0,46.6443,46.735,46.6443,46.6745,77400.0
2007-07-02 14:40:00,61.71,61.76,61.59,61.69,74700.0,46.667,46.7048,46.5762,46.6519,74700.0
2007-07-02 14:50:00,61.68,61.79,61.63,61.73,62800.0,46.6443,46.7275,46.6065,46.6821,62800.0
2007-07-02 15:00:00,61.74,61.74,61.62,61.66,110300.0,46.6897,46.6897,46.5989,46.6292,110300.0
2007-07-02 15:10:00,61.65,61.68,61.6,61.67,93100.0,46.6216,46.6443,46.5838,46.6367,93100.0
2007-07-02 15:20:00,61.68,61.7,61.63,61.7,131500.0,46.6443,46.6594,46.6065,46.6594,131500.0
2007-07-02 15:30:00,61.71,61.72,61.63,61.63,81800.0,46.667,46.6745,46.6065,46.6065,81800.0
2007-07-02 15:40:00,61.64,61.66,61.61,61.65,178900.0,46.614,46.6292,46.5914,46.6216,178900.0
2007-07-02 15:50:00,61.64,61.85,61.64,61.83,448700.0,46.614,46.7729,46.614,46.7577,448700.0
2007-07-03 09:30:00,62.61,62.63,61.59,61.99,166300.0,47.4614,47.4765,46.6882,46.9914,166300.0
2007-07-03 09:40:00,61.99,62.26,61.85,62.0,133800.0,46.9914,47.1961,46.8853,46.999,133800.0
2007-07-03 09:50:00,62.0,62.34,62.0,62.33,103500.0,46.999,47.2567,46.999,47.2491,103500.0
2007-07-03 10:00:00,62.34,62.4,62.22,62.27,97700.0,47.2567,47.3022,47.1657,47.2036,97700.0
2007-07-03 10:10:00,62.28,62.28,62.11,62.19,100900.0,47.2112,47.2112,47.0823,47.143,100900.0
2007-07-03 10:20:00,62.2,62.32,62.18,62.29,93500.0,47.1506,47.2415,47.1354,47.2188,93500.0
2007-07-03 10:30:00,62.3,62.3,62.23,62.25,78100.0,47.2264,47.2264,47.1733,47.1885,78100.0
2007-07-03 10:40:00,62.25,62.29,62.22,62.27,55600.0,47.1885,47.2188,47.1657,47.2036,55600.0
2007-07-03 10:50:00,62.28,62.33,62.27,62.33,58100.0,47.2112,47.2491,47.2036,47.2491,58100.0
2007-07-03 11:00:00,62.32,62.37,62.25,62.26,92300.0,47.2415,47.2794,47.1885,47.1961,92300.0
2007-07-03 11:10:00,62.26,62.31,62.23,62.27,81200.0,47.1961,47.234,47.1733,47.2036,81200.0
2007-07-03 11:20:00,62.26,62.31,62.23,62.3,73000.0,47.1961,47.234,47.1733,47.2264,73000.0
2007-07-03 11:30:00,62.31,62.31,62.19,62.23,119300.0,47.234,47.234,47.143,47.1733,119300.0
2007-07-03 11:40:00,62.21,62.25,62.16,62.16,66800.0,47.1581,47.1885,47.1202,47.1202,66800.0
2007-07-03 11:50:00,62.17,62.23,62.16,62.22,88800.0,47.1278,47.1733,47.1202,47.1657,88800.0
2007-07-03 12:00:00,62.22,62.23,62.14,62.18,90800.0,47.1657,47.1733,47.1051,47.1354,90800.0
2007-07-03 12:10:00,62.18,62.19,62.11,62.13,82900.0,47.1354,47.143,47.0823,47.0975,82900.0
2007-07-03 12:20:00,62.13,62.16,62.09,62.13,92200.0,47.0975,47.1202,47.0672,47.0975,92200.0
2007-07-03 12:30:00,62.12,62.17,62.12,62.13,82900.0,47.0899,47.1278,47.0899,47.0975,82900.0
2007-07-03 12:40:00,62.13,62.2,62.12,62.19,157700.0,47.0975,47.1506,47.0899,47.143,157700.0
2007-07-03 12:50:00,62.18,62.45,62.16,62.4,331000.0,47.1354,47.3401,47.1202,47.3022,331000.0
2007-07-05 09:30:00,62.18,62.52,62.09,62.14,173700.0,47.1354,47.3931,47.0672,47.1051,173700.0
2007-07-05 09:40:00,62.13,62.27,62.07,62.25,68400.0,47.0975,47.2036,47.052,47.1885,68400.0
2007-07-05 09:50:00,62.24,62.3,62.13,62.13,56400.0,47.1809,47.2264,47.0975,47.0975,56400.0
2007-07-05 10:00:00,62.13,62.19,62.01,62.11,79700.0,47.0975,47.143,47.0065,47.0823,79700.0
2007-07-05 10:10:00,62.11,62.12,61.99,62.04,121000.0,47.0823,47.0899,46.9914,47.0293,121000.0
2007-07-05 10:20:00,62.04,62.08,61.97,62.03,70600.0,47.0293,47.0596,46.9762,47.0217,70600.0
2007-07-05 10:30:00,62.03,62.15,62.03,62.08,72500.0,47.0217,47.1127,47.0217,47.0596,72500.0
2007-07-05 10:40:00,62.07,62.11,61.99,62.04,69400.0,47.052,47.0823,46.9914,47.0293,69400.0
2007-07-05 10:50:00,62.03,62.03,61.8,61.81,81100.0,47.0217,47.0217,46.8473,46.8549,81100.0
2007-07-05 11:00:00,61.81,61.82,61.6,61.66,107200.0,46.8549,46.8625,46.6957,46.7412,107200.0
2007-07-05 11:10:00,61.68,61.7,61.55,61.56,80000.0,46.7564,46.7715,46.6578,46.6654,80000.0
2007-07-05 11:20:00,61.57,61.66,61.55,61.58,62300.0,46.673,46.7412,46.6578,46.6806,62300.0
2007-07-05 11:30:00,61.58,61.65,61.55,61.62,68200.0,46.6806,46.7336,46.6578,46.7109,68200.0
2007-07-05 11:40:00,61.62,61.69,61.52,61.54,66500.0,46.7109,46.764,46.6351,46.6503,66500.0
2007-07-05 11:50:00,61.54,61.62,61.52,61.58,406300.0,46.6503,46.7109,46.6351,46.6806,406300.0
2007-07-05 12:00:00,61.59,61.64,61.51,61.55,82000.0,46.6882,46.7261,46.6275,46.6578,82000.0
2007-07-05 12:10:00,61.56,61.61,61.51,61.53,55400.0,46.6654,46.7033,46.6275,46.6427,55400.0
2007-07-05 12:20:00,61.54,61.55,61.42,61.46,61900.0,46.6503,46.6578,46.5593,46.5896,61900.0
2007-07-05 12:30:00,61.45,61.47,61.35,61.41,63700.0,46.582,46.5972,46.5062,46.5517,63700.0
2007-07-05 12:40:00,61.41,61.48,61.37,61.39,39300.0,46.5517,46.6048,46.5214,46.5365,39300.0
2007-07-05 12:50:00,61.38,61.48,61.37,61.41,33600.0,46.529,46.6048,46.5214,46.5517,33600.0
2007-07-05 13:00:00,61.42,61.45,61.37,61.38,39100.0,46.5593,46.582,46.5214,46.529,39100.0
2007-07-05 13:10:00,61.37,61.42,61.34,61.38,67700.0,46.5214,46.5593,46.4986,46.529,67700.0
2007-07-05 13:20:00,61.38,61.41,61.34,61.35,32600.0,46.529,46.5517,46.4986,46.5062,32600.0
2007-07-05 13:30:00,61.35,61.45,61.33,61.41,105000.0,46.5062,46.582,46.4911,46.5517,105000.0
2007-07-05 13:40:00,61.41,61.45,61.38,61.44,45600.0,46.5517,46.582,46.529,46.5745,45600.0
2007-07-05 13:50:00,61.43,61.45,61.38,61.42,59400.0,46.5669,46.582,46.529,46.5593,59400.0
2007-07-05 14:00:00,61.42,61.48,61.41,61.43,38900.0,46.5593,46.6048,46.5517,46.5669,38900.0
2007-07-05 14:10:00,61.42,61.56,61.42,61.52,50700.0,46.5593,46.6654,46.5593,46.6351,50700.0
2007-07-05 14:20:00,61.53,61.56,61.48,61.53,49700.0,46.6427,46.6654,46.6048,46.6427,49700.0
2007-07-05 14:30:00,61.54,61.65,61.53,61.6,54000.0,46.6503,46.7336,46.6427,46.6957,54000.0
2007-07-05 14:40:00,61.6,61.68,61.54,61.68,75100.0,46.6957,46.7564,46.6503,46.7564,75100.0
2007-07-05 14:50:00,61.68,61.68,61.52,61.6,53000.0,46.7564,46.7564,46.6351,46.6957,53000.0
2007-07-05 15:00:00,61.59,61.59,61.51,61.57,38800.0,46.6882,46.6882,46.6275,46.673,38800.0
2007-07-05 15:10:00,61.58,61.6,61.45,61.48,54800.0,46.6806,46.6957,46.582,46.6048,54800.0
2007-07-05 15:20:00,61.48,61.54,61.47,61.53,52000.0,46.6048,46.6503,46.5972,46.6427,52000.0
2007-07-05 15:30:00,61.51,61.59,61.48,61.58,72600.0,46.6275,46.6882,46.6048,46.6806,72600.0
2007-07-05 15:40:00,61.58,61.58,61.51,61.56,132900.0,46.6806,46.6806,46.6275,46.6654,132900.0
2007-07-05 15:50:00,61.56,61.56,61.37,61.41,349500.0,46.6654,46.6654,46.5214,46.5517,349500.0
2007-07-06 09:30:00,61.02,61.2,61.02,61.07,192700.0,46.2561,46.3925,46.2561,46.294,192700.0
2007-07-06 09:40:00,61.05,61.2,61.05,61.08,94900.0,46.2788,46.3925,46.2788,46.3016,94900.0
2007-07-06 09:50:00,61.1,61.15,60.91,60.91,90400.0,46.3167,46.3546,46.1727,46.1727,90400.0
2007-07-06 10:00:00,60.93,61.09,60.88,61.04,132700.0,46.1878,46.3091,46.1499,46.2712,132700.0
2007-07-06 10:10:00,61.03,61.27,61.0,61.25,69800.0,46.2637,46.4456,46.2409,46.4304,69800.0
2007-07-06 10:20:00,61.25,61.41,61.22,61.41,79900.0,46.4304,46.5517,46.4077,46.5517,79900.0
2007-07-06 10:30:00,61.42,61.52,61.4,61.44,123900.0,46.5593,46.6351,46.5441,46.5745,123900.0
2007-07-06 10:40:00,61.45,61.53,61.39,61.52,53500.0,46.582,46.6427,46.5365,46.6351,53500.0
2007-07-06 10:50:00,61.51,61.58,61.5,61.51,71300.0,46.6275,46.6806,46.6199,46.6275,71300.0
2007-07-06 11:00:00,61.51,61.69,61.44,61.68,50000.0,46.6275,46.764,46.5745,46.7564,50000.0
2007-07-06 11:10:00,61.68,61.77,61.65,61.71,47300.0,46.7564,46.8246,46.7336,46.7791,47300.0
2007-07-06 11:20:00,61.7,61.72,61.57,61.67,52000.0,46.7715,46.7867,46.673,46.7488,52000.0
2007-07-06 11:30:00,61.67,61.8,61.67,61.69,41400.0,46.7488,46.8473,46.7488,46.764,41400.0
2007-07-06 11:40:00,61.69,61.7,61.56,61.57,40900.0,46.764,46.7715,46.6654,46.673,40900.0
2007-07-06 11:50:00,61.57,61.59,61.47,61.47,21000.0,46.673,46.6882,46.5972,46.5972,21000.0
2007-07-06 12:00:00,61.48,61.53,61.45,61.46,63300.0,46.6048,46.6427,46.582,46.5896,63300.0
2007-07-06 12:10:00,61.47,61.48,61.34,61.41,78300.0,46.5972,46.6048,46.4986,46.5517,78300.0
2007-07-06 12:20:00,61.43,61.43,61.32,61.42,49300.0,46.5669,46.5669,46.4835,46.5593,49300.0
2007-07-06 12:30:00,61.42,61.47,61.34,61.46,53300.0,46.5593,46.5972,46.4986,46.5896,53300.0
2007-07-06 12:40:00,61.46,61.56,61.45,61.48,32500.0,46.5896,46.6654,46.582,46.6048,32500.0
2007-07-06 12:50:00,61.49,61.54,61.48,61.52,31000.0,46.6124,46.6503,46.6048,46.6351,31000.0
2007-07-06 13:00:00,61.52,61.56,61.47,61.49,44100.0,46.6351,46.6654,46.5972,46.6124,44100.0
2007-07-06 13:10:00,61.49,61.52,61.44,61.44,35400.0,46.6124,46.6351,46.5745,46.5745,35400.0
2007-07-06 13:20:00,61.46,61.51,61.43,61.43,34600.0,46.5896,46.6275,46.5669,46.5669,34600.0
2007-07-06 13:30:00,61.43,61.44,61.36,61.37,62200.0,46.5669,46.5745,46.5138,46.5214,62200.0
2007-07-06 13:40:00,61.37,61.4,61.3,61.39,70200.0,46.5214,46.5441,46.4683,46.5365,70200.0
2007-07-06 13:50:00,61.39,61.47,61.38,61.42,35400.0,46.5365,46.5972,46.529,46.5593,35400.0
2007-07-06 14:00:00,61.42,61.45,61.37,61.43,46200.0,46.5593,46.582,46.5214,46.5669,46200.0
2007-07-06 14:10:00,61.42,61.54,61.42,61.46,49700.0,46.5593,46.6503,46.5593,46.5896,49700.0
2007-07-06 14:20:00,61.46,61.5,61.42,61.44,63200.0,46.5896,46.6199,46.5593,46.5745,63200.0
2007-07-06 14:30:00,61.44,61.57,61.44,61.55,33900.0,46.5745,46.673,46.5745,46.6578,33900.0
2007-07-06 14:40:00,61.55,61.55,61.48,61.48,46500.0,46.6578,46.6578,46.6048,46.6048,46500.0
2007-07-06 14:50:00,61.48,61.54,61.47,61.51,35200.0,46.6048,46.6503,46.5972,46.6275,35200.0
2007-07-06 15:00:00,61.5,61.54,61.5,61.52,35900.0,46.6199,46.6503,46.6199,46.6351,35900.0
2007-07-06 15:10:00,61.52,61.53,61.44,61.48,60700.0,46.6351,46.6427,46.5745,46.6048,60700.0
2007-07-06 15:20:00,61.48,61.52,61.44,61.51,89200.0,46.6048,46.6351,46.5745,46.6275,89200.0
2007-07-06 15:30:00,61.5,61.55,61.48,61.51,72400.0,46.6199,46.6578,46.6048,46.6275,72400.0
2007-07-06 15:40:00,61.51,61.56,61.41,61.47,138800.0,46.6275,46.6654,46.5517,46.5972,138800.0
2007-07-06 15:50:00,61.46,61.51,61.37,61.49,188100.0,46.5896,46.6275,46.5214,46.6124,188100.0
2007-07-09 09:30:00,61.7,61.75,61.44,61.6,97900.0,46.7715,46.8094,46.5745,46.6957,97900.0
2007-07-09 09:40:00,61.61,61.74,61.58,61.68,71800.0,46.7033,46.8019,46.6806,46.7564,71800.0
2007-07-09 09:50:00,61.68,61.72,61.55,61.55,70200.0,46.7564,46.7867,46.6578,46.6578,70200.0
2007-07-09 10:00:00,61.56,61.58,61.49,61.57,100200.0,46.6654,46.6806,46.6124,46.673,100200.0
2007-07-09 10:10:00,61.56,61.68,61.53,61.64,91300.0,46.6654,46.7564,46.6427,46.7261,91300.0
2007-07-09 10:20:00,61.66,61.71,61.61,61.65,83400.0,46.7412,46.7791,46.7033,46.7336,83400.0
2007-07-09 10:30:00,61.66,61.68,61.54,61.56,96300.0,46.7412,46.7564,46.6503,46.6654,96300.0
2007-07-09 10:40:00,61.56,61.56,61.45,61.46,95500.0,46.6654,46.6654,46.582,46.5896,95500.0
2007-07-09 10:50:00,61.46,61.5,61.39,61.5,59900.0,46.5896,46.6199,46.5365,46.6199,59900.0
2007-07-09 11:00:00,61.5,61.7,61.48,61.67,91800.0,46.6199,46.7715,46.6048,46.7488,91800.0
2007-07-09 11:10:00,61.68,61.86,61.68,61.85,101600.0,46.7564,46.8928,46.7564,46.8853,101600.0
2007-07-09 11:20:00,61.85,61.97,61.83,61.95,77800.0,46.8853,46.9762,46.8701,46.9611,77800.0
2007-07-09 11:30:00,61.95,61.96,61.79,61.81,64100.0,46.9611,46.9686,46.8398,46.8549,64100.0
2007-07-09 11:40:00,61.82,61.88,61.81,61.88,60000.0,46.8625,46.908,46.8549,46.908,60000.0
2007-07-09 11:50:00,61.87,61.88,61.82,61.85,72200.0,46.9004,46.908,46.8625,46.8853,72200.0
2007-07-09 12:00:00,61.84,61.89,61.82,61.82,66200.0,46.8777,46.9156,46.8625,46.8625,66200.0
2007-07-09 12:10:00,61.81,61.83,61.68,61.7,125100.0,46.8549,46.8701,46.7564,46.7715,125100.0
2007-07-09 12:20:00,61.7,61.78,61.69,61.78,78200.0,46.7715,46.8322,46.764,46.8322,78200.0
2007-07-09 12:30:00,61.79,61.97,61.78,61.96,56300.0,46.8398,46.9762,46.8322,46.9686,56300.0
2007-07-09 12:40:00,61.96,62.06,61.95,62.05,72200.0,46.9686,47.0444,46.9611,47.0369,72200.0
2007-07-09 12:50:00,62.05,62.12,62.05,62.11,67300.0,47.0369,47.0899,47.0369,47.0823,67300.0
2007-07-09 13:00:00,62.11,62.13,62.03,62.05,96000.0,47.0823,47.0975,47.0217,47.0369,96000.0
2007-07-09 13:10:00,62.04,62.24,62.04,62.21,122700.0,47.0293,47.1809,47.0293,47.1581,122700.0
2007-07-09 13:20:00,62.21,62.34,62.21,62.33,102100.0,47.1581,47.2567,47.1581,47.2491,102100.0
2007-07-09 13:30:00,62.33,62.33,62.15,62.2,128300.0,47.2491,47.2491,47.1127,47.1506,128300.0
2007-07-09 13:40:00,62.21,62.24,62.2,62.21,99300.0,47.1581,47.1809,47.1506,47.1581,99300.0
2007-07-09 13:50:00,62.21,62.31,62.21,62.3,59100.0,47.1581,47.234,47.1581,47.2264,59100.0
2007-07-09 14:00:00,62.31,62.31,62.25,62.29,81900.0,47.234,47.234,47.1885,47.2188,81900.0
2007-07-09 14:10:00,62.28,62.32,62.22,62.26,106300.0,47.2112,47.2415,47.1657,47.1961,106300.0
2007-07-09 14:20:00,62.25,62.31,62.24,62.3,101000.0,47.1885,47.234,47.1809,47.2264,101000.0
2007-07-09 14:30:00,62.3,62.41,62.29,62.4,146800.0,47.2264,47.3098,47.2188,47.3022,146800.0
2007-07-09 14:40:00,62.41,62.49,62.38,62.45,156800.0,47.3098,47.3704,47.287,47.3401,156800.0
2007-07-09 14:50:00,62.45,62.46,62.28,62.29,213800.0,47.3401,47.3477,47.2112,47.2188,213800.0
2007-07-09 15:00:00,62.29,62.35,62.21,62.22,161300.0,47.2188,47.2643,47.1581,47.1657,161300.0
2007-07-09 15:10:00,62.22,62.22,62.13,62.15,143800.0,47.1657,47.1657,47.0975,47.1127,143800.0
2007-07-09 15:20:00,62.15,62.17,62.1,62.14,149500.0,47.1127,47.1278,47.0748,47.1051,149500.0
2007-07-09 15:30:00,62.15,62.26,62.12,62.26,215500.0,47.1127,47.1961,47.0899,47.1961,215500.0
2007-07-09 15:40:00,62.25,62.44,62.23,62.4,273100.0,47.1885,47.3325,47.1733,47.3022,273100.0
2007-07-09 15:50:00,62.41,62.44,62.31,62.35,491200.0,47.3098,47.3325,47.234,47.2643,491200.0
2007-07-10 09:30:00,62.49,62.49,61.79,61.85,148400.0,47.3704,47.3704,46.8398,46.8853,148400.0
2007-07-10 09:40:00,61.84,61.84,61.63,61.68,179600.0,46.8777,46.8777,46.7185,46.7564,179600.0
2007-07-10 09:50:00,61.67,61.72,61.53,61.6,155500.0,46.7488,46.7867,46.6427,46.6957,155500.0
2007-07-10 10:00:00,61.58,61.67,61.49,61.65,183200.0,46.6806,46.7488,46.6124,46.7336,183200.0
2007-07-10 10:10:00,61.65,61.67,61.56,61.56,129500.0,46.7336,46.7488,46.6654,46.6654,129500.0
2007-07-10 10:20:00,61.56,61.56,61.41,61.41,123900.0,46.6654,46.6654,46.5517,46.5517,123900.0
2007-07-10 10:30:00,61.41,61.43,61.25,61.28,132000.0,46.5517,46.5669,46.4304,46.4532,132000.0
2007-07-10 10:40:00,61.29,61.37,61.05,61.1,212400.0,46.4607,46.5214,46.2788,46.3167,212400.0
2007-07-10 10:50:00,61.09,61.27,61.09,61.2,91400.0,46.3091,46.4456,46.3091,46.3925,91400.0
2007-07-10 11:00:00,61.2,61.36,61.2,61.24,86700.0,46.3925,46.5138,46.3925,46.4228,86700.0
2007-07-10 11:10:00,61.26,61.43,61.19,61.34,139200.0,46.438,46.5669,46.3849,46.4986,139200.0
2007-07-10 11:20:00,61.35,61.41,61.27,61.33,85300.0,46.5062,46.5517,46.4456,46.4911,85300.0
2007-07-10 11:30:00,61.33,61.41,61.31,61.4,129500.0,46.4911,46.5517,46.4759,46.5441,129500.0
2007-07-10 11:40:00,61.4,61.42,61.29,61.29,62100.0,46.5441,46.5593,46.4607,46.4607,62100.0
2007-07-10 11:50:00,61.28,61.35,61.21,61.28,77400.0,46.4532,46.5062,46.4001,46.4532,77400.0
2007-07-10 12:00:00,61.28,61.34,61.25,61.26,119500.0,46.4532,46.4986,46.4304,46.438,119500.0
2007-07-10 12:10:00,61.25,61.26,61.1,61.13,97800.0,46.4304,46.438,46.3167,46.3395,97800.0
2007-07-10 12:20:00,61.13,61.19,61.08,61.09,45900.0,46.3395,46.3849,46.3016,46.3091,45900.0
2007-07-10 12:30:00,61.09,61.83,61.08,61.2,94500.0,46.3091,46.8701,46.3016,46.3925,94500.0
2007-07-10 12:40:00,61.2,61.2,61.05,61.07,144100.0,46.3925,46.3925,46.2788,46.294,144100.0
2007-07-10 12:50:00,61.07,61.14,61.05,61.08,85200.0,46.294,46.347,46.2788,46.3016,85200.0
2007-07-10 13:00:00,61.08,61.23,61.06,61.1,138400.0,46.3016,46.4153,46.2864,46.3167,138400.0
2007-07-10 13:10:00,61.1,61.21,61.05,61.11,52000.0,46.3167,46.4001,46.2788,46.3243,52000.0
2007-07-10 13:20:00,61.11,61.11,60.94,60.96,127000.0,46.3243,46.3243,46.1954,46.2106,127000.0
2007-07-10 13:30:00,60.95,61.04,60.9,60.97,100300.0,46.203,46.2712,46.1651,46.2182,100300.0
2007-07-10 13:40:00,60.97,61.31,60.69,60.75,246400.0,46.2182,46.4759,46.0059,46.0514,246400.0
2007-07-10 13:50:00,60.75,60.76,60.63,60.67,177500.0,46.0514,46.059,45.9604,45.9908,177500.0
2007-07-10 14:00:00,60.69,60.73,60.55,60.63,150100.0,46.0059,46.0362,45.8998,45.9604,150100.0
2007-07-10 14:10:00,60.64,60.76,60.58,60.74,181100.0,45.968,46.059,45.9225,46.0438,181100.0
2007-07-10 14:20:00,60.74,60.77,60.61,60.73,187800.0,46.0438,46.0666,45.9453,46.0362,187800.0
2007-07-10 14:30:00,60.72,60.83,60.66,60.7,421300.0,46.0287,46.112,45.9832,46.0135,421300.0
2007-07-10 14:40:00,60.71,60.77,60.56,60.57,215800.0,46.0211,46.0666,45.9074,45.9149,215800.0
2007-07-10 14:50:00,60.57,60.73,60.56,60.68,169300.0,45.9149,46.0362,45.9074,45.9983,169300.0
2007-07-10 15:00:00,60.68,60.73,60.57,60.64,272400.0,45.9983,46.0362,45.9149,45.968,272400.0
2007-07-10 15:10:00,60.64,60.76,60.6,60.69,320500.0,45.968,46.059,45.9377,46.0059,320500.0
2007-07-10 15:20:00,60.68,60.81,60.64,60.72,318600.0,45.9983,46.0969,45.968,46.0287,318600.0
2007-07-10 15:30:00,60.72,60.72,60.54,60.59,424400.0,46.0287,46.0287,45.8922,45.9301,424400.0
2007-07-10 15:40:00,60.6,60.7,60.42,60.45,771800.0,45.9377,46.0135,45.8012,45.824,771800.0
2007-07-10 15:50:00,60.45,60.46,60.24,60.24,895600.0,45.824,45.8316,45.6648,45.6648,895600.0
2007-07-11 09:30:00,60.15,60.44,60.05,60.06,230100.0,45.5966,45.8164,45.5208,45.5283,230100.0
2007-07-11 09:40:00,60.06,60.12,59.87,60.02,305300.0,45.5283,45.5738,45.3843,45.498,305300.0
2007-07-11 09:50:00,60.0,60.04,59.75,59.81,197700.0,45.4829,45.5132,45.2934,45.3388,197700.0
2007-07-11 10:00:00,59.82,59.93,59.73,59.9,243000.0,45.3464,45.4298,45.2782,45.4071,243000.0
2007-07-11 10:10:00,59.9,60.09,59.85,60.0,222400.0,45.4071,45.5511,45.3692,45.4829,222400.0
2007-07-11 10:20:00,60.0,60.1,59.9,60.09,232800.0,45.4829,45.5587,45.4071,45.5511,232800.0
2007-07-11 10:30:00,60.08,60.11,59.94,59.96,268500.0,45.5435,45.5662,45.4374,45.4525,268500.0
2007-07-11 10:40:00,59.97,60.11,59.85,59.96,367900.0,45.4601,45.5662,45.3692,45.4525,367900.0
2007-07-11 10:50:00,59.97,60.05,59.94,60.0,253500.0,45.4601,45.5208,45.4374,45.4829,253500.0
2007-07-11 11:00:00,60.0,60.37,59.98,60.35,272400.0,45.4829,45.7633,45.4677,45.7482,272400.0
2007-07-11 11:10:00,60.34,60.73,60.25,60.72,283900.0,45.7406,46.0362,45.6724,46.0287,283900.0
2007-07-11 11:20:00,60.69,60.83,60.65,60.75,256300.0,46.0059,46.112,45.9756,46.0514,256300.0
2007-07-11 11:30:00,60.75,60.78,60.58,60.59,111500.0,46.0514,46.0741,45.9225,45.9301,111500.0
2007-07-11 11:40:00,60.59,60.66,60.55,60.65,174700.0,45.9301,45.9832,45.8998,45.9756,174700.0
2007-07-11 11:50:00,60.65,60.66,60.52,60.58,91700.0,45.9756,45.9832,45.877,45.9225,91700.0
2007-07-11 12:00:00,60.59,60.72,60.58,60.61,195000.0,45.9301,46.0287,45.9225,45.9453,195000.0
2007-07-11 12:10:00,60.62,60.7,60.55,60.57,232100.0,45.9529,46.0135,45.8998,45.9149,232100.0
2007-07-11 12:20:00,60.57,60.61,60.55,60.6,56000.0,45.9149,45.9453,45.8998,45.9377,56000.0
2007-07-11 12:30:00,60.6,60.62,60.58,60.61,40900.0,45.9377,45.9529,45.9225,45.9453,40900.0
2007-07-11 12:40:00,60.59,60.6,60.44,60.47,188000.0,45.9301,45.9377,45.8164,45.8391,188000.0
2007-07-11 12:50:00,60.49,60.55,60.39,60.47,127700.0,45.8543,45.8998,45.7785,45.8391,127700.0
2007-07-11 13:00:00,60.47,60.59,60.44,60.44,96800.0,45.8391,45.9301,45.8164,45.8164,96800.0
2007-07-11 13:10:00,60.45,60.46,60.36,60.38,160400.0,45.824,45.8316,45.7558,45.7709,160400.0
2007-07-11 13:20:00,60.39,60.4,60.31,60.34,78900.0,45.7785,45.7861,45.7179,45.7406,78900.0
2007-07-11 13:30:00,60.33,60.49,60.32,60.46,109600.0,45.733,45.8543,45.7254,45.8316,109600.0
2007-07-11 13:40:00,60.47,60.52,60.4,60.5,96300.0,45.8391,45.877,45.7861,45.8619,96300.0
2007-07-11 13:50:00,60.5,60.52,60.3,60.31,98000.0,45.8619,45.877,45.7103,45.7179,98000.0
2007-07-11 14:00:00,60.33,60.35,60.09,60.15,149900.0,45.733,45.7482,45.5511,45.5966,149900.0
2007-07-11 14:10:00,60.14,60.21,60.1,60.21,88900.0,45.589,45.6421,45.5587,45.6421,88900.0
2007-07-11 14:20:00,60.21,60.23,60.11,60.11,71400.0,45.6421,45.6572,45.5662,45.5662,71400.0
2007-07-11 14:30:00,60.12,60.18,60.0,60.12,91100.0,45.5738,45.6193,45.4829,45.5738,91100.0
2007-07-11 14:40:00,60.14,60.14,59.94,59.97,188000.0,45.589,45.589,45.4374,45.4601,188000.0
2007-07-11 14:50:00,59.94,60.0,59.86,59.93,177100.0,45.4374,45.4829,45.3767,45.4298,177100.0
2007-07-11 15:00:00,59.93,60.05,59.89,60.03,139000.0,45.4298,45.5208,45.3995,45.5056,139000.0
2007-07-11 15:10:00,60.03,60.07,59.94,60.03,152800.0,45.5056,45.5359,45.4374,45.5056,152800.0
2007-07-11 15:20:00,60.02,60.09,59.96,60.06,156600.0,45.498,45.5511,45.4525,45.5283,156600.0
2007-07-11 15:30:00,60.07,60.12,60.0,60.05,182700.0,45.5359,45.5738,45.4829,45.5208,182700.0
2007-07-11 15:40:00,60.06,60.12,60.05,60.09,181300.0,45.5283,45.5738,45.5208,45.5511,181300.0
2007-07-11 15:50:00,60.1,60.28,60.06,60.27,484800.0,45.5587,45.6951,45.5283,45.6875,484800.0
2007-07-12 09:30:00,60.53,60.9,60.53,60.71,227900.0,45.8846,46.1651,45.8846,46.0211,227900.0
2007-07-12 09:40:00,60.72,61.11,60.65,61.09,322600.0,46.0287,46.3243,45.9756,46.3091,322600.0
2007-07-12 09:50:00,61.1,61.57,61.0,61.5,535200.0,46.3167,46.673,46.2409,46.6199,535200.0
2007-07-12 10:00:00,61.5,61.53,61.41,61.44,344400.0,46.6199,46.6427,46.5517,46.5745,344400.0
2007-07-12 10:10:00,61.44,61.55,61.41,61.47,230500.0,46.5745,46.6578,46.5517,46.5972,230500.0
2007-07-12 10:20:00,61.48,61.52,61.37,61.41,215700.0,46.6048,46.6351,46.5214,46.5517,215700.0
2007-07-12 10:30:00,61.42,61.64,61.42,61.44,187500.0,46.5593,46.7261,46.5593,46.5745,187500.0
2007-07-12 10:40:00,61.43,61.57,61.4,61.55,133400.0,46.5669,46.673,46.5441,46.6578,133400.0
2007-07-12 10:50:00,61.57,61.87,61.51,61.87,250200.0,46.673,46.9004,46.6275,46.9004,250200.0
2007-07-12 11:00:00,61.85,61.96,61.69,61.81,261100.0,46.8853,46.9686,46.764,46.8549,261100.0
2007-07-12 11:10:00,61.82,61.85,61.69,61.81,193900.0,46.8625,46.8853,46.764,46.8549,193900.0
2007-07-12 11:20:00,61.82,61.94,61.81,61.93,93200.0,46.8625,46.9535,46.8549,46.9459,93200.0
2007-07-12 11:30:00,61.94,62.32,60.28,62.31,263900.0,46.9535,47.2415,45.6951,47.234,263900.0
2007-07-12 11:40:00,62.31,62.44,62.3,62.42,172200.0,47.234,47.3325,47.2264,47.3173,172200.0
2007-07-12 11:50:00,62.43,62.49,62.38,62.43,149300.0,47.3249,47.3704,47.287,47.3249,149300.0
2007-07-12 12:00:00,62.44,62.65,62.44,62.6,233400.0,47.3325,47.4917,47.3325,47.4538,233400.0
2007-07-12 12:10:00,62.6,62.69,62.56,62.63,202600.0,47.4538,47.522,47.4235,47.4765,202600.0
2007-07-12 12:20:00,62.63,62.7,62.62,62.7,124400.0,47.4765,47.5296,47.4689,47.5296,124400.0
2007-07-12 12:30:00,62.69,62.83,62.66,62.73,182600.0,47.522,47.6281,47.4993,47.5523,182600.0
2007-07-12 12:40:00,62.74,62.8,62.72,62.77,184800.0,47.5599,47.6054,47.5448,47.5827,184800.0
2007-07-12 12:50:00,62.77,62.82,62.76,62.79,216700.0,47.5827,47.6206,47.5751,47.5978,216700.0
2007-07-12 13:00:00,62.8,62.82,62.66,62.71,143000.0,47.6054,47.6206,47.4993,47.5372,143000.0
2007-07-12 13:10:00,62.71,62.89,62.71,62.83,133200.0,47.5372,47.6736,47.5372,47.6281,133200.0
2007-07-12 13:20:00,62.83,62.88,62.83,62.84,101700.0,47.6281,47.666,47.6281,47.6357,101700.0
2007-07-12 13:30:00,62.84,62.86,62.79,62.8,98700.0,47.6357,47.6509,47.5978,47.6054,98700.0
2007-07-12 13:40:00,62.81,62.89,62.8,62.83,112500.0,47.613,47.6736,47.6054,47.6281,112500.0
2007-07-12 13:50:00,62.83,62.83,62.68,62.71,103000.0,47.6281,47.6281,47.5144,47.5372,103000.0
2007-07-12 14:00:00,62.7,62.75,62.62,62.68,96700.0,47.5296,47.5675,47.4689,47.5144,96700.0
2007-07-12 14:10:00,62.69,62.7,62.53,62.54,117000.0,47.522,47.5296,47.4007,47.4083,117000.0
2007-07-12 14:20:00,62.55,62.65,62.53,62.62,88200.0,47.4159,47.4917,47.4007,47.4689,88200.0
2007-07-12 14:30:00,62.63,62.7,62.61,62.64,84300.0,47.4765,47.5296,47.4614,47.4841,84300.0
2007-07-12 14:40:00,62.63,62.75,62.6,62.74,134600.0,47.4765,47.5675,47.4538,47.5599,134600.0
2007-07-12 14:50:00,62.74,62.92,62.73,62.89,169200.0,47.5599,47.6964,47.5523,47.6736,169200.0
2007-07-12 15:00:00,62.88,62.99,62.81,62.98,343800.0,47.666,47.7494,47.613,47.7418,343800.0
2007-07-12 15:10:00,62.98,63.01,62.94,62.98,275200.0,47.7418,47.7646,47.7115,47.7418,275200.0
2007-07-12 15:20:00,62.98,63.01,62.93,62.99,408200.0,47.7418,47.7646,47.7039,47.7494,408200.0
2007-07-12 15:30:00,62.99,63.13,62.93,63.09,504700.0,47.7494,47.8556,47.7039,47.8252,504700.0
2007-07-12 15:40:00,63.09,63.23,63.09,63.2,520000.0,47.8252,47.9314,47.8252,47.9086,520000.0
2007-07-12 15:50:00,63.2,63.39,63.09,63.39,867100.0,47.9086,48.0526,47.8252,48.0526,867100.0
2007-07-13 09:30:00,63.3,63.3,62.81,62.93,173500.0,47.9844,47.9844,47.613,47.7039,173500.0
2007-07-13 09:40:00,62.91,63.04,62.85,63.04,114800.0,47.6888,47.7873,47.6433,47.7873,114800.0
2007-07-13 09:50:00,63.04,63.14,62.87,63.09,136800.0,47.7873,47.8631,47.6585,47.8252,136800.0
2007-07-13 10:00:00,63.12,63.39,63.06,63.14,222700.0,47.848,48.0526,47.8025,47.8631,222700.0
2007-07-13 10:10:00,63.16,63.23,63.05,63.06,209600.0,47.8783,47.9314,47.7949,47.8025,209600.0
2007-07-13 10:20:00,63.05,63.06,62.77,62.86,304200.0,47.7949,47.8025,47.5827,47.6509,304200.0
2007-07-13 10:30:00,62.87,62.9,62.81,62.88,182100.0,47.6585,47.6812,47.613,47.666,182100.0
2007-07-13 10:40:00,62.88,63.0,62.83,62.97,137800.0,47.666,47.757,47.6281,47.7343,137800.0
2007-07-13 10:50:00,62.97,63.07,62.95,62.99,81200.0,47.7343,47.8101,47.7191,47.7494,81200.0
2007-07-13 11:00:00,63.0,63.02,62.91,62.94,132100.0,47.757,47.7722,47.6888,47.7115,132100.0
2007-07-13 11:10:00,62.93,62.97,62.81,62.85,85000.0,47.7039,47.7343,47.613,47.6433,85000.0
2007-07-13 11:20:00,62.85,62.9,62.85,62.88,56100.0,47.6433,47.6812,47.6433,47.666,56100.0
2007-07-13 11:30:00,62.88,62.9,62.81,62.85,81300.0,47.666,47.6812,47.613,47.6433,81300.0
2007-07-13 11:40:00,62.85,62.89,62.82,62.87,53600.0,47.6433,47.6736,47.6206,47.6585,53600.0
2007-07-13 11:50:00,62.85,62.86,62.74,62.75,92400.0,47.6433,47.6509,47.5599,47.5675,92400.0
2007-07-13 12:00:00,62.75,62.81,62.63,62.63,162500.0,47.5675,47.613,47.4765,47.4765,162500.0
2007-07-13 12:10:00,62.63,62.64,62.55,62.55,128700.0,47.4765,47.4841,47.4159,47.4159,128700.0
2007-07-13 12:20:00,62.55,62.62,62.54,62.58,81500.0,47.4159,47.4689,47.4083,47.4386,81500.0
2007-07-13 12:30:00,62.56,62.6,62.53,62.55,130400.0,47.4235,47.4538,47.4007,47.4159,130400.0
2007-07-13 12:40:00,62.55,62.55,62.31,62.38,218900.0,47.4159,47.4159,47.234,47.287,218900.0
2007-07-13 12:50:00,62.38,62.46,62.37,62.4,101000.0,47.287,47.3477,47.2794,47.3022,101000.0
2007-07-13 13:00:00,62.4,62.41,62.28,62.3,139800.0,47.3022,47.3098,47.2112,47.2264,139800.0
2007-07-13 13:10:00,62.3,62.33,62.15,62.28,172100.0,47.2264,47.2491,47.1127,47.2112,172100.0
2007-07-13 13:20:00,62.28,62.5,62.28,62.41,127800.0,47.2112,47.378,47.2112,47.3098,127800.0
2007-07-13 13:30:00,62.4,62.53,62.38,62.52,68800.0,47.3022,47.4007,47.287,47.3931,68800.0
2007-07-13 13:40:00,62.52,62.64,62.48,62.62,163000.0,47.3931,47.4841,47.3628,47.4689,163000.0
2007-07-13 13:50:00,62.6,62.63,62.57,62.58,70400.0,47.4538,47.4765,47.431,47.4386,70400.0
2007-07-13 14:00:00,62.57,62.66,62.57,62.61,102700.0,47.431,47.4993,47.431,47.4614,102700.0
2007-07-13 14:10:00,62.61,62.72,62.6,62.64,135700.0,47.4614,47.5448,47.4538,47.4841,135700.0
2007-07-13 14:20:00,62.64,62.72,62.63,62.65,95100.0,47.4841,47.5448,47.4765,47.4917,95100.0
2007-07-13 14:30:00,62.65,62.72,62.62,62.68,187800.0,47.4917,47.5448,47.4689,47.5144,187800.0
2007-07-13 14:40:00,62.67,62.7,62.62,62.66,138100.0,47.5068,47.5296,47.4689,47.4993,138100.0
2007-07-13 14:50:00,62.66,62.91,62.65,62.9,233700.0,47.4993,47.6888,47.4917,47.6812,233700.0
2007-07-13 15:00:00,62.89,62.9,62.82,62.82,174700.0,47.6736,47.6812,47.6206,47.6206,174700.0
2007-07-13 15:10:00,62.81,62.85,62.67,62.73,163600.0,47.613,47.6433,47.5068,47.5523,163600.0
2007-07-13 15:20:00,62.74,62.92,62.73,62.92,119800.0,47.5599,47.6964,47.5523,47.6964,119800.0
2007-07-13 15:30:00,62.92,62.94,62.86,62.88,91200.0,47.6964,47.7115,47.6509,47.666,91200.0
2007-07-13 15:40:00,62.88,62.9,62.62,62.74,225700.0,47.666,47.6812,47.4689,47.5599,225700.0
2007-07-13 15:50:00,62.75,62.83,62.74,62.8,300700.0,47.5675,47.6281,47.5599,47.6054,300700.0
2007-07-16 09:30:00,62.53,62.72,61.93,61.96,367300.0,47.4007,47.5448,46.9459,46.9686,367300.0
2007-07-16 09:40:00,61.95,62.15,61.9,62.1,268200.0,46.9611,47.1127,46.9232,47.0748,268200.0
2007-07-16 09:50:00,62.1,62.24,62.05,62.23,197700.0,47.0748,47.1809,47.0369,47.1733,197700.0
2007-07-16 10:00:00,62.22,62.32,62.12,62.28,98800.0,47.1657,47.2415,47.0899,47.2112,98800.0
2007-07-16 10:10:00,62.29,62.31,62.08,62.17,121100.0,47.2188,47.234,47.0596,47.1278,121100.0
2007-07-16 10:20:00,62.17,62.22,62.14,62.2,92800.0,47.1278,47.1657,47.1051,47.1506,92800.0
2007-07-16 10:30:00,62.2,62.32,62.19,62.21,78100.0,47.1506,47.2415,47.143,47.1581,78100.0
2007-07-16 10:40:00,62.22,62.25,62.16,62.16,84500.0,47.1657,47.1885,47.1202,47.1202,84500.0
2007-07-16 10:50:00,62.16,62.23,62.1,62.2,101700.0,47.1202,47.1733,47.0748,47.1506,101700.0
2007-07-16 11:00:00,62.18,62.22,62.11,62.2,59400.0,47.1354,47.1657,47.0823,47.1506,59400.0
2007-07-16 11:10:00,62.22,62.24,62.16,62.24,72400.0,47.1657,47.1809,47.1202,47.1809,72400.0
2007-07-16 11:20:00,62.22,62.35,62.22,62.27,189200.0,47.1657,47.2643,47.1657,47.2036,189200.0
2007-07-16 11:30:00,62.27,62.36,62.25,62.31,175200.0,47.2036,47.2719,47.1885,47.234,175200.0
2007-07-16 11:40:00,62.3,62.38,62.28,62.31,74600.0,47.2264,47.287,47.2112,47.234,74600.0
2007-07-16 11:50:00,62.31,62.43,62.31,62.42,53000.0,47.234,47.3249,47.234,47.3173,53000.0
2007-07-16 12:00:00,62.42,62.42,62.31,62.36,36600.0,47.3173,47.3173,47.234,47.2719,36600.0
2007-07-16 12:10:00,62.37,62.41,62.29,62.32,53300.0,47.2794,47.3098,47.2188,47.2415,53300.0
2007-07-16 12:20:00,62.34,62.38,62.3,62.34,31700.0,47.2567,47.287,47.2264,47.2567,31700.0
2007-07-16 12:30:00,62.34,62.39,62.34,62.39,38200.0,47.2567,47.2946,47.2567,47.2946,38200.0
2007-07-16 12:40:00,62.39,62.45,62.32,62.33,145200.0,47.2946,47.3401,47.2415,47.2491,145200.0
2007-07-16 12:50:00,62.34,62.39,62.32,62.37,59000.0,47.2567,47.2946,47.2415,47.2794,59000.0
2007-07-16 13:00:00,62.37,62.41,62.26,62.26,83800.0,47.2794,47.3098,47.1961,47.1961,83800.0
2007-07-16 13:10:00,62.26,62.28,62.07,62.09,125400.0,47.1961,47.2112,47.052,47.0672,125400.0
2007-07-16 13:20:00,62.09,62.18,61.92,62.03,153800.0,47.0672,47.1354,46.9383,47.0217,153800.0
2007-07-16 13:30:00,62.04,62.15,61.98,62.07,175500.0,47.0293,47.1127,46.9838,47.052,175500.0
2007-07-16 13:40:00,62.09,62.2,62.08,62.17,69500.0,47.0672,47.1506,47.0596,47.1278,69500.0
2007-07-16 13:50:00,62.17,62.17,61.9,62.03,147500.0,47.1278,47.1278,46.9232,47.0217,147500.0
2007-07-16 14:00:00,62.02,62.11,61.98,62.09,83100.0,47.0141,47.0823,46.9838,47.0672,83100.0
2007-07-16 14:10:00,62.09,62.11,62.03,62.06,73000.0,47.0672,47.0823,47.0217,47.0444,73000.0
2007-07-16 14:20:00,62.06,62.16,62.05,62.16,40900.0,47.0444,47.1202,47.0369,47.1202,40900.0
2007-07-16 14:30:00,62.15,62.16,62.03,62.08,72500.0,47.1127,47.1202,47.0217,47.0596,72500.0
2007-07-16 14:40:00,62.08,62.19,61.99,62.08,115000.0,47.0596,47.143,46.9914,47.0596,115000.0
2007-07-16 14:50:00,62.09,62.1,61.98,62.1,129800.0,47.0672,47.0748,46.9838,47.0748,129800.0
2007-07-16 15:00:00,62.1,62.1,61.97,62.02,142100.0,47.0748,47.0748,46.9762,47.0141,142100.0
2007-07-16 15:10:00,62.01,62.03,61.97,61.99,158000.0,47.0065,47.0217,46.9762,46.9914,158000.0
2007-07-16 15:20:00,62.0,62.04,61.97,61.98,172700.0,46.999,47.0293,46.9762,46.9838,172700.0
2007-07-16 15:30:00,61.98,61.99,61.91,61.92,143600.0,46.9838,46.9914,46.9307,46.9383,143600.0
2007-07-16 15:40:00,61.91,61.95,61.86,61.9,221400.0,46.9307,46.9611,46.8928,46.9232,221400.0
2007-07-16 15:50:00,61.9,61.97,61.88,61.89,234600.0,46.9232,46.9762,46.908,46.9156,234600.0
2007-07-17 09:30:00,63.2,63.8,63.1,63.7,368300.0,47.9086,48.3634,47.8328,48.2876,368300.0
2007-07-17 09:40:00,63.7,64.38,63.62,64.2,793200.0,48.2876,48.8031,48.227,48.6667,793200.0
2007-07-17 09:50:00,64.21,64.4,64.12,64.33,530500.0,48.6742,48.8183,48.606,48.7652,530500.0
2007-07-17 10:00:00,64.34,64.59,64.25,64.37,488700.0,48.7728,48.9623,48.7046,48.7955,488700.0
2007-07-17 10:10:00,64.37,64.4,64.11,64.28,395700.0,48.7955,48.8183,48.5984,48.7273,395700.0
2007-07-17 10:20:00,64.28,64.52,64.24,64.49,230100.0,48.7273,48.9092,48.697,48.8865,230100.0
2007-07-17 10:30:00,64.48,64.71,64.42,64.55,326300.0,48.8789,49.0533,48.8334,48.932,326300.0
2007-07-17 10:40:00,64.55,64.58,64.42,64.5,256600.0,48.932,48.9547,48.8334,48.8941,256600.0
2007-07-17 10:50:00,64.52,64.78,64.48,64.71,234400.0,48.9092,49.1063,48.8789,49.0533,234400.0
2007-07-17 11:00:00,64.71,64.95,64.66,64.91,409900.0,49.0533,49.2352,49.0154,49.2049,409900.0
2007-07-17 11:10:00,64.91,64.93,64.74,64.85,215400.0,49.2049,49.22,49.076,49.1594,215400.0
2007-07-17 11:20:00,64.84,64.93,64.77,64.87,184900.0,49.1518,49.22,49.0988,49.1746,184900.0
2007-07-17 11:30:00,64.87,64.87,64.7,64.79,229200.0,49.1746,49.1746,49.0457,49.1139,229200.0
2007-07-17 11:40:00,64.79,64.88,64.74,64.79,323400.0,49.1139,49.1821,49.076,49.1139,323400.0
2007-07-17 11:50:00,64.79,64.87,64.47,64.78,202200.0,49.1139,49.1746,48.8713,49.1063,202200.0
2007-07-17 12:00:00,64.76,64.78,64.7,64.74,92700.0,49.0912,49.1063,49.0457,49.076,92700.0
2007-07-17 12:10:00,64.74,64.79,64.67,64.71,141200.0,49.076,49.1139,49.0229,49.0533,141200.0
2007-07-17 12:20:00,64.7,64.76,64.67,64.68,113800.0,49.0457,49.0912,49.0229,49.0305,113800.0
2007-07-17 12:30:00,64.68,64.7,64.56,64.56,191900.0,49.0305,49.0457,48.9396,48.9396,191900.0
2007-07-17 12:40:00,64.55,64.59,64.51,64.55,120400.0,48.932,48.9623,48.9017,48.932,120400.0
2007-07-17 12:50:00,64.56,64.57,64.5,64.5,191300.0,48.9396,48.9471,48.8941,48.8941,191300.0
2007-07-17 13:00:00,64.51,64.62,64.42,64.62,206600.0,48.9017,48.985,48.8334,48.985,206600.0
2007-07-17 13:10:00,64.62,64.73,64.59,64.73,105200.0,48.985,49.0684,48.9623,49.0684,105200.0
2007-07-17 13:20:00,64.74,64.75,64.61,64.62,165500.0,49.076,49.0836,48.9775,48.985,165500.0
2007-07-17 13:30:00,64.63,64.72,64.62,64.72,90200.0,48.9926,49.0608,48.985,49.0608,90200.0
2007-07-17 13:40:00,64.72,64.77,64.65,64.7,167500.0,49.0608,49.0988,49.0078,49.0457,167500.0
2007-07-17 13:50:00,64.7,64.74,64.47,64.68,197900.0,49.0457,49.076,48.8713,49.0305,197900.0
2007-07-17 14:00:00,64.7,64.76,64.65,64.7,103500.0,49.0457,49.0912,49.0078,49.0457,103500.0
2007-07-17 14:10:00,64.7,64.84,64.7,64.82,104900.0,49.0457,49.1518,49.0457,49.1367,104900.0
2007-07-17 14:20:00,64.81,64.84,64.74,64.78,175400.0,49.1291,49.1518,49.076,49.1063,175400.0
2007-07-17 14:30:00,64.78,64.85,64.77,64.79,116400.0,49.1063,49.1594,49.0988,49.1139,116400.0
2007-07-17 14:40:00,64.79,64.82,64.65,64.71,120900.0,49.1139,49.1367,49.0078,49.0533,120900.0
2007-07-17 14:50:00,64.72,64.81,64.69,64.79,108500.0,49.0608,49.1291,49.0381,49.1139,108500.0
2007-07-17 15:00:00,64.79,64.79,64.69,64.72,185900.0,49.1139,49.1139,49.0381,49.0608,185900.0
2007-07-17 15:10:00,64.72,64.76,64.69,64.75,139200.0,49.0608,49.0912,49.0381,49.0836,139200.0
2007-07-17 15:20:00,64.76,64.9,64.71,64.87,354600.0,49.0912,49.1973,49.0533,49.1746,354600.0
2007-07-17 15:30:00,64.87,64.9,64.81,64.84,382900.0,49.1746,49.1973,49.1291,49.1518,382900.0
2007-07-17 15:40:00,64.84,64.89,64.73,64.89,515500.0,49.1518,49.1897,49.0684,49.1897,515500.0
2007-07-17 15:50:00,64.89,64.9,64.72,64.8,801900.0,49.1897,49.1973,49.0608,49.1215,801900.0
2007-07-18 09:30:00,64.1,64.64,64.03,64.43,230100.0,48.5909,49.0002,48.5378,48.841,230100.0
2007-07-18 09:40:00,64.44,64.99,64.44,64.94,191200.0,48.8486,49.2655,48.8486,49.2276,191200.0
2007-07-18 09:50:00,64.95,64.95,64.79,64.85,246800.0,49.2352,49.2352,49.1139,49.1594,246800.0
2007-07-18 10:00:00,64.84,64.91,64.49,64.56,348100.0,49.1518,49.2049,48.8865,48.9396,348100.0
2007-07-18 10:10:00,64.52,64.58,64.44,64.53,407600.0,48.9092,48.9547,48.8486,48.9168,407600.0
2007-07-18 10:20:00,64.53,64.6,64.46,64.57,461400.0,48.9168,48.9699,48.8638,48.9471,461400.0
2007-07-18 10:30:00,64.56,64.67,64.31,64.37,274700.0,48.9396,49.0229,48.75,48.7955,274700.0
2007-07-18 10:40:00,64.37,64.42,64.12,64.15,243300.0,48.7955,48.8334,48.606,48.6288,243300.0
2007-07-18 10:50:00,64.15,64.49,64.08,64.48,243600.0,48.6288,48.8865,48.5757,48.8789,243600.0
2007-07-18 11:00:00,64.48,64.54,64.45,64.53,255500.0,48.8789,48.9244,48.8562,48.9168,255500.0
2007-07-18 11:10:00,64.53,64.63,64.43,64.63,182700.0,48.9168,48.9926,48.841,48.9926,182700.0
2007-07-18 11:20:00,64.62,64.75,64.62,64.73,169800.0,48.985,49.0836,48.985,49.0684,169800.0
2007-07-18 11:30:00,64.72,64.76,64.49,64.68,207300.0,49.0608,49.0912,48.8865,49.0305,207300.0
2007-07-18 11:40:00,64.68,64.75,64.62,64.65,124900.0,49.0305,49.0836,48.985,49.0078,124900.0
2007-07-18 11:50:00,64.65,64.71,64.58,64.6,101900.0,49.0078,49.0533,48.9547,48.9699,101900.0
2007-07-18 12:00:00,64.6,64.72,64.54,64.55,108100.0,48.9699,49.0608,48.9244,48.932,108100.0
2007-07-18 12:10:00,64.55,64.65,64.37,64.37,128500.0,48.932,49.0078,48.7955,48.7955,128500.0
2007-07-18 12:20:00,64.38,64.47,64.32,64.45,148100.0,48.8031,48.8713,48.7576,48.8562,148100.0
2007-07-18 12:30:00,64.45,64.6,64.4,64.5,94300.0,48.8562,48.9699,48.8183,48.8941,94300.0
2007-07-18 12:40:00,64.49,64.66,64.44,64.66,72200.0,48.8865,49.0154,48.8486,49.0154,72200.0
2007-07-18 12:50:00,64.66,64.67,64.53,64.6,95200.0,49.0154,49.0229,48.9168,48.9699,95200.0
2007-07-18 13:00:00,64.6,64.63,64.53,64.62,124200.0,48.9699,48.9926,48.9168,48.985,124200.0
2007-07-18 13:10:00,64.62,64.8,64.5,64.8,164800.0,48.985,49.1215,48.8941,49.1215,164800.0
2007-07-18 13:20:00,64.8,64.95,64.8,64.87,176400.0,49.1215,49.2352,49.1215,49.1746,176400.0
2007-07-18 13:30:00,64.87,65.0,64.83,64.99,161700.0,49.1746,49.2731,49.1442,49.2655,161700.0
2007-07-18 13:40:00,64.99,65.0,64.84,64.9,382900.0,49.2655,49.2731,49.1518,49.1973,382900.0
2007-07-18 13:50:00,64.89,64.94,64.7,64.78,157400.0,49.1897,49.2276,49.0457,49.1063,157400.0
2007-07-18 14:00:00,64.77,64.82,64.74,64.75,75500.0,49.0988,49.1367,49.076,49.0836,75500.0
2007-07-18 14:10:00,64.75,64.82,64.49,64.49,190600.0,49.0836,49.1367,48.8865,48.8865,190600.0
2007-07-18 14:20:00,64.5,64.51,64.41,64.41,141100.0,48.8941,48.9017,48.8259,48.8259,141100.0
2007-07-18 14:30:00,64.42,64.53,64.34,64.51,177400.0,48.8334,48.9168,48.7728,48.9017,177400.0
2007-07-18 14:40:00,64.51,64.54,64.36,64.47,169300.0,48.9017,48.9244,48.788,48.8713,169300.0
2007-07-18 14:50:00,64.46,64.82,64.43,64.68,248200.0,48.8638,49.1367,48.841,49.0305,248200.0
2007-07-18 15:00:00,64.68,64.68,64.58,64.6,92800.0,49.0305,49.0305,48.9547,48.9699,92800.0
2007-07-18 15:10:00,64.6,64.71,64.59,64.64,138300.0,48.9699,49.0533,48.9623,49.0002,138300.0
2007-07-18 15:20:00,64.64,64.75,64.56,64.63,212100.0,49.0002,49.0836,48.9396,48.9926,212100.0
2007-07-18 15:30:00,64.63,64.79,64.61,64.69,351100.0,48.9926,49.1139,48.9775,49.0381,351100.0
2007-07-18 15:40:00,64.68,64.91,64.59,64.9,340500.0,49.0305,49.2049,48.9623,49.1973,340500.0
2007-07-18 15:50:00,64.9,65.27,64.9,65.12,598100.0,49.1973,49.4778,49.1973,49.3641,598100.0
2007-07-19 09:30:00,65.18,65.88,65.18,65.46,171400.0,49.4095,49.9402,49.4095,49.6218,171400.0
2007-07-19 09:40:00,65.48,65.69,65.47,65.67,276200.0,49.637,49.7962,49.6294,49.781,276200.0
2007-07-19 09:50:00,65.68,65.86,65.25,65.85,369600.0,49.7886,49.925,49.4626,49.9174,369600.0
2007-07-19 10:00:00,65.84,65.89,65.69,65.82,197600.0,49.9099,49.9478,49.7962,49.8947,197600.0
2007-07-19 10:10:00,65.83,65.83,65.37,65.44,286000.0,49.9023,49.9023,49.5536,49.6066,286000.0
2007-07-19 10:20:00,65.43,65.47,65.3,65.34,157100.0,49.5991,49.6294,49.5005,49.5308,157100.0
2007-07-19 10:30:00,65.34,65.49,65.33,65.35,145300.0,49.5308,49.6445,49.5233,49.5384,145300.0
2007-07-19 10:40:00,65.35,65.42,65.18,65.4,192400.0,49.5384,49.5915,49.4095,49.5763,192400.0
2007-07-19 10:50:00,65.4,65.56,65.37,65.49,228700.0,49.5763,49.6976,49.5536,49.6445,228700.0
2007-07-19 11:00:00,65.49,65.64,65.45,65.5,243500.0,49.6445,49.7583,49.6142,49.6521,243500.0
2007-07-19 11:10:00,65.5,65.56,65.41,65.51,257400.0,49.6521,49.6976,49.5839,49.6597,257400.0
2007-07-19 11:20:00,65.51,65.6,65.42,65.44,117100.0,49.6597,49.7279,49.5915,49.6066,117100.0
2007-07-19 11:30:00,65.44,65.54,65.41,65.45,63900.0,49.6066,49.6824,49.5839,49.6142,63900.0
2007-07-19 11:40:00,65.45,65.46,65.35,65.36,155300.0,49.6142,49.6218,49.5384,49.546,155300.0
2007-07-19 11:50:00,65.35,65.39,65.33,65.35,76800.0,49.5384,49.5687,49.5233,49.5384,76800.0
2007-07-19 12:00:00,65.35,65.41,65.29,65.39,100100.0,49.5384,49.5839,49.4929,49.5687,100100.0
2007-07-19 12:10:00,65.38,65.45,65.3,65.44,59000.0,49.5612,49.6142,49.5005,49.6066,59000.0
2007-07-19 12:20:00,65.44,66.44,65.38,65.45,138000.0,49.6066,50.3647,49.5612,49.6142,138000.0
2007-07-19 12:30:00,65.46,65.5,65.42,65.48,65300.0,49.6218,49.6521,49.5915,49.637,65300.0
2007-07-19 12:40:00,65.46,65.49,65.37,65.47,111000.0,49.6218,49.6445,49.5536,49.6294,111000.0
2007-07-19 12:50:00,65.45,65.53,65.39,65.45,87400.0,49.6142,49.6749,49.5687,49.6142,87400.0
2007-07-19 13:00:00,65.45,65.45,65.38,65.41,143000.0,49.6142,49.6142,49.5612,49.5839,143000.0
2007-07-19 13:10:00,65.39,65.44,65.27,65.28,170300.0,49.5687,49.6066,49.4778,49.4854,170300.0
2007-07-19 13:20:00,65.28,65.37,65.28,65.35,47800.0,49.4854,49.5536,49.4854,49.5384,47800.0
2007-07-19 13:30:00,65.35,65.42,65.35,65.39,49800.0,49.5384,49.5915,49.5384,49.5687,49800.0
2007-07-19 13:40:00,65.39,65.43,65.38,65.42,66000.0,49.5687,49.5991,49.5612,49.5915,66000.0
2007-07-19 13:50:00,65.42,65.44,65.37,65.4,95200.0,49.5915,49.6066,49.5536,49.5763,95200.0
2007-07-19 14:00:00,65.4,65.4,65.24,65.32,152200.0,49.5763,49.5763,49.455,49.5157,152200.0
2007-07-19 14:10:00,65.31,65.37,65.22,65.35,213000.0,49.5081,49.5536,49.4399,49.5384,213000.0
2007-07-19 14:20:00,65.35,65.38,65.27,65.28,59400.0,49.5384,49.5612,49.4778,49.4854,59400.0
2007-07-19 14:30:00,65.28,65.35,65.27,65.3,69400.0,49.4854,49.5384,49.4778,49.5005,69400.0
2007-07-19 14:40:00,65.31,65.35,65.24,65.28,104100.0,49.5081,49.5384,49.455,49.4854,104100.0
2007-07-19 14:50:00,65.29,65.33,65.23,65.28,97900.0,49.4929,49.5233,49.4475,49.4854,97900.0
2007-07-19 15:00:00,65.26,65.42,65.26,65.37,85900.0,49.4702,49.5915,49.4702,49.5536,85900.0
2007-07-19 15:10:00,65.39,65.4,65.31,65.34,78100.0,49.5687,49.5763,49.5081,49.5308,78100.0
2007-07-19 15:20:00,65.34,65.4,65.31,65.35,151100.0,49.5308,49.5763,49.5081,49.5384,151100.0
2007-07-19 15:30:00,65.35,65.42,65.35,65.39,158100.0,49.5384,49.5915,49.5384,49.5687,158100.0
2007-07-19 15:40:00,65.39,65.5,65.39,65.48,218000.0,49.5687,49.6521,49.5687,49.637,218000.0
2007-07-19 15:50:00,65.48,65.65,65.45,65.47,425400.0,49.637,49.7658,49.6142,49.6294,425400.0
2007-07-20 09:30:00,65.62,65.67,65.09,65.25,1454400.0,49.7431,49.781,49.3413,49.4626,1454400.0
2007-07-20 09:40:00,65.25,65.25,64.84,64.94,188800.0,49.4626,49.4626,49.1518,49.2276,188800.0
2007-07-20 09:50:00,64.92,65.0,64.74,64.86,175600.0,49.2125,49.2731,49.076,49.167,175600.0
2007-07-20 10:00:00,64.86,65.02,64.65,64.89,171800.0,49.167,49.2883,49.0078,49.1897,171800.0
2007-07-20 10:10:00,64.88,65.09,64.81,64.99,134000.0,49.1821,49.3413,49.1291,49.2655,134000.0
2007-07-20 10:20:00,65.0,65.09,64.88,64.97,105700.0,49.2731,49.3413,49.1821,49.2504,105700.0
2007-07-20 10:30:00,64.98,65.13,64.8,64.82,170400.0,49.2579,49.3716,49.1215,49.1367,170400.0
2007-07-20 10:40:00,64.82,64.91,64.61,64.66,215600.0,49.1367,49.2049,48.9775,49.0154,215600.0
2007-07-20 10:50:00,64.66,64.99,64.6,64.85,172200.0,49.0154,49.2655,48.9699,49.1594,172200.0
2007-07-20 11:00:00,64.84,64.98,64.76,64.95,133800.0,49.1518,49.2579,49.0912,49.2352,133800.0
2007-07-20 11:10:00,64.94,65.14,64.77,64.89,216200.0,49.2276,49.3792,49.0988,49.1897,216200.0
2007-07-20 11:20:00,64.89,65.03,64.8,64.83,212300.0,49.1897,49.2958,49.1215,49.1442,212300.0
2007-07-20 11:30:00,64.82,64.86,64.63,64.63,136900.0,49.1367,49.167,48.9926,48.9926,136900.0
2007-07-20 11:40:00,64.65,64.82,64.58,64.8,113100.0,49.0078,49.1367,48.9547,49.1215,113100.0
2007-07-20 11:50:00,64.8,64.86,64.73,64.78,127200.0,49.1215,49.167,49.0684,49.1063,127200.0
2007-07-20 12:00:00,64.78,64.78,64.56,64.67,130200.0,49.1063,49.1063,48.9396,49.0229,130200.0
2007-07-20 12:10:00,64.69,64.8,64.64,64.74,103000.0,49.0381,49.1215,49.0002,49.076,103000.0
2007-07-20 12:20:00,64.74,65.05,64.73,65.03,91800.0,49.076,49.311,49.0684,49.2958,91800.0
2007-07-20 12:30:00,65.02,65.02,64.79,64.85,69800.0,49.2883,49.2883,49.1139,49.1594,69800.0
2007-07-20 12:40:00,64.87,64.89,64.71,64.71,87000.0,49.1746,49.1897,49.0533,49.0533,87000.0
2007-07-20 12:50:00,64.69,64.8,64.4,64.49,159200.0,49.0381,49.1215,48.8183,48.8865,159200.0
2007-07-20 13:00:00,64.5,64.65,64.4,64.58,111700.0,48.8941,49.0078,48.8183,48.9547,111700.0
2007-07-20 13:10:00,64.58,64.76,64.54,64.71,71200.0,48.9547,49.0912,48.9244,49.0533,71200.0
2007-07-20 13:20:00,64.74,64.82,64.65,64.74,77300.0,49.076,49.1367,49.0078,49.076,77300.0
2007-07-20 13:30:00,64.74,64.75,64.64,64.71,61000.0,49.076,49.0836,49.0002,49.0533,61000.0
2007-07-20 13:40:00,64.72,64.89,64.71,64.87,115700.0,49.0608,49.1897,49.0533,49.1746,115700.0
2007-07-20 13:50:00,64.87,64.96,64.74,64.85,88500.0,49.1746,49.2428,49.076,49.1594,88500.0
2007-07-20 14:00:00,64.85,65.07,64.72,65.0,112800.0,49.1594,49.3262,49.0608,49.2731,112800.0
2007-07-20 14:10:00,65.0,65.09,64.91,65.0,84900.0,49.2731,49.3413,49.2049,49.2731,84900.0
2007-07-20 14:20:00,65.0,65.08,64.93,64.95,114900.0,49.2731,49.3337,49.22,49.2352,114900.0
2007-07-20 14:30:00,64.93,65.01,64.8,64.82,58400.0,49.22,49.2807,49.1215,49.1367,58400.0
2007-07-20 14:40:00,64.81,64.89,64.77,64.89,71300.0,49.1291,49.1897,49.0988,49.1897,71300.0
2007-07-20 14:50:00,64.9,64.92,64.78,64.89,107400.0,49.1973,49.2125,49.1063,49.1897,107400.0
2007-07-20 15:00:00,64.88,64.96,64.75,64.83,110300.0,49.1821,49.2428,49.0836,49.1442,110300.0
2007-07-20 15:10:00,64.83,64.89,64.7,64.89,104700.0,49.1442,49.1897,49.0457,49.1897,104700.0
2007-07-20 15:20:00,64.89,64.98,64.89,64.95,130200.0,49.1897,49.2579,49.1897,49.2352,130200.0
2007-07-20 15:30:00,64.95,64.97,64.63,64.66,287200.0,49.2352,49.2504,48.9926,49.0154,287200.0
2007-07-20 15:40:00,64.66,64.73,64.53,64.53,248000.0,49.0154,49.0684,48.9168,48.9168,248000.0
2007-07-20 15:50:00,64.53,64.56,64.31,64.41,523600.0,48.9168,48.9396,48.75,48.8259,523600.0
2007-07-23 09:30:00,65.22,65.25,65.0,65.22,191600.0,49.4399,49.4626,49.2731,49.4399,191600.0
2007-07-23 09:40:00,65.2,65.49,65.14,65.21,384700.0,49.4247,49.6445,49.3792,49.4323,384700.0
2007-07-23 09:50:00,65.22,65.23,64.8,64.92,122100.0,49.4399,49.4475,49.1215,49.2125,122100.0
2007-07-23 10:00:00,64.94,65.01,64.7,64.7,189100.0,49.2276,49.2807,49.0457,49.0457,189100.0
2007-07-23 10:10:00,64.7,64.92,64.55,64.91,225300.0,49.0457,49.2125,48.932,49.2049,225300.0
2007-07-23 10:20:00,64.92,65.08,64.77,64.95,143800.0,49.2125,49.3337,49.0988,49.2352,143800.0
2007-07-23 10:30:00,64.96,65.12,64.77,64.95,281300.0,49.2428,49.3641,49.0988,49.2352,281300.0
2007-07-23 10:40:00,64.98,65.01,64.82,64.87,132300.0,49.2579,49.2807,49.1367,49.1746,132300.0
2007-07-23 10:50:00,64.87,65.0,64.72,65.0,158500.0,49.1746,49.2731,49.0608,49.2731,158500.0
2007-07-23 11:00:00,65.0,65.19,64.97,65.15,141600.0,49.2731,49.4171,49.2504,49.3868,141600.0
2007-07-23 11:10:00,65.15,65.18,65.07,65.16,124000.0,49.3868,49.4095,49.3262,49.3944,124000.0
2007-07-23 11:20:00,65.15,65.25,65.14,65.25,81900.0,49.3868,49.4626,49.3792,49.4626,81900.0
2007-07-23 11:30:00,65.25,65.3,65.22,65.23,110200.0,49.4626,49.5005,49.4399,49.4475,110200.0
2007-07-23 11:40:00,65.23,65.29,64.93,64.95,187300.0,49.4475,49.4929,49.22,49.2352,187300.0
2007-07-23 11:50:00,64.94,64.99,64.83,64.83,76800.0,49.2276,49.2655,49.1442,49.1442,76800.0
2007-07-23 12:00:00,64.83,64.85,64.65,64.68,184700.0,49.1442,49.1594,49.0078,49.0305,184700.0
2007-07-23 12:10:00,64.7,64.8,64.61,64.78,160800.0,49.0457,49.1215,48.9775,49.1063,160800.0
2007-07-23 12:20:00,64.79,64.87,64.71,64.87,105000.0,49.1139,49.1746,49.0533,49.1746,105000.0
2007-07-23 12:30:00,64.85,65.26,64.78,64.95,82400.0,49.1594,49.4702,49.1063,49.2352,82400.0
2007-07-23 12:40:00,64.95,64.96,64.86,64.94,56100.0,49.2352,49.2428,49.167,49.2276,56100.0
2007-07-23 12:50:00,64.93,64.94,64.79,64.84,95800.0,49.22,49.2276,49.1139,49.1518,95800.0
2007-07-23 13:00:00,64.83,64.85,64.71,64.72,84400.0,49.1442,49.1594,49.0533,49.0608,84400.0
2007-07-23 13:10:00,64.72,64.79,64.68,64.73,81500.0,49.0608,49.1139,49.0305,49.0684,81500.0
2007-07-23 13:20:00,64.71,64.8,64.71,64.76,95900.0,49.0533,49.1215,49.0533,49.0912,95900.0
2007-07-23 13:30:00,64.76,64.83,64.75,64.78,171100.0,49.0912,49.1442,49.0836,49.1063,171100.0
2007-07-23 13:40:00,64.77,64.81,64.71,64.78,51400.0,49.0988,49.1291,49.0533,49.1063,51400.0
2007-07-23 13:50:00,64.77,64.8,64.64,64.66,73300.0,49.0988,49.1215,49.0002,49.0154,73300.0
2007-07-23 14:00:00,64.67,64.68,64.43,64.51,321400.0,49.0229,49.0305,48.841,48.9017,321400.0
2007-07-23 14:10:00,64.5,64.54,64.32,64.45,149200.0,48.8941,48.9244,48.7576,48.8562,149200.0
2007-07-23 14:20:00,64.46,64.55,64.31,64.36,144000.0,48.8638,48.932,48.75,48.788,144000.0
2007-07-23 14:30:00,64.36,64.49,64.31,64.42,119100.0,48.788,48.8865,48.75,48.8334,119100.0
2007-07-23 14:40:00,64.42,64.68,64.4,64.61,96900.0,48.8334,49.0305,48.8183,48.9775,96900.0
2007-07-23 14:50:00,64.59,64.63,64.43,64.44,61500.0,48.9623,48.9926,48.841,48.8486,61500.0
2007-07-23 15:00:00,64.44,65.26,64.31,64.33,166900.0,48.8486,49.4702,48.75,48.7652,166900.0
2007-07-23 15:10:00,64.33,64.49,64.33,64.39,118000.0,48.7652,48.8865,48.7652,48.8107,118000.0
2007-07-23 15:20:00,64.37,64.58,64.36,64.46,125800.0,48.7955,48.9547,48.788,48.8638,125800.0
2007-07-23 15:30:00,64.45,64.51,64.35,64.45,220100.0,48.8562,48.9017,48.7804,48.8562,220100.0
2007-07-23 15:40:00,64.46,64.59,64.43,64.53,375600.0,48.8638,48.9623,48.841,48.9168,375600.0
2007-07-23 15:50:00,64.53,65.25,64.38,64.54,739200.0,48.9168,49.4626,48.8031,48.9244,739200.0
2007-07-24 09:30:00,63.0,63.5,62.12,62.14,782600.0,47.757,48.136,47.0899,47.1051,782600.0
2007-07-24 09:40:00,62.16,62.4,62.0,62.05,366600.0,47.1202,47.3022,46.999,47.0369,366600.0
2007-07-24 09:50:00,62.0,62.04,61.61,61.93,494300.0,46.999,47.0293,46.7033,46.9459,494300.0
2007-07-24 10:00:00,61.94,62.59,61.91,62.59,642500.0,46.9535,47.4462,46.9307,47.4462,642500.0
2007-07-24 10:10:00,62.57,62.67,62.41,62.55,320300.0,47.431,47.5068,47.3098,47.4159,320300.0
2007-07-24 10:20:00,62.56,63.04,62.43,62.86,308200.0,47.4235,47.7873,47.3249,47.6509,308200.0
2007-07-24 10:30:00,62.84,63.0,62.63,62.94,275800.0,47.6357,47.757,47.4765,47.7115,275800.0
2007-07-24 10:40:00,62.95,62.98,62.5,62.5,297600.0,47.7191,47.7418,47.378,47.378,297600.0
2007-07-24 10:50:00,62.52,62.6,62.3,62.54,305700.0,47.3931,47.4538,47.2264,47.4083,305700.0
2007-07-24 11:00:00,62.55,62.74,62.46,62.55,185900.0,47.4159,47.5599,47.3477,47.4159,185900.0
2007-07-24 11:10:00,62.55,62.55,62.32,62.39,207800.0,47.4159,47.4159,47.2415,47.2946,207800.0
2007-07-24 11:20:00,62.4,62.4,62.0,62.07,224800.0,47.3022,47.3022,46.999,47.052,224800.0
2007-07-24 11:30:00,62.09,62.44,62.03,62.41,237000.0,47.0672,47.3325,47.0217,47.3098,237000.0
2007-07-24 11:40:00,62.43,62.53,62.14,62.24,174800.0,47.3249,47.4007,47.1051,47.1809,174800.0
2007-07-24 11:50:00,62.24,62.34,62.07,62.24,269000.0,47.1809,47.2567,47.052,47.1809,269000.0
2007-07-24 12:00:00,62.24,62.33,62.2,62.29,179000.0,47.1809,47.2491,47.1506,47.2188,179000.0
2007-07-24 12:10:00,62.27,62.3,62.17,62.26,145400.0,47.2036,47.2264,47.1278,47.1961,145400.0
2007-07-24 12:20:00,62.25,62.54,62.2,62.52,132200.0,47.1885,47.4083,47.1506,47.3931,132200.0
2007-07-24 12:30:00,62.54,62.69,62.53,62.61,158200.0,47.4083,47.522,47.4007,47.4614,158200.0
2007-07-24 12:40:00,62.61,62.73,62.56,62.71,176600.0,47.4614,47.5523,47.4235,47.5372,176600.0
2007-07-24 12:50:00,62.71,62.77,62.57,62.7,130500.0,47.5372,47.5827,47.431,47.5296,130500.0
2007-07-24 13:00:00,62.7,62.75,62.58,62.67,144800.0,47.5296,47.5675,47.4386,47.5068,144800.0
2007-07-24 13:10:00,62.68,62.74,62.5,62.6,131400.0,47.5144,47.5599,47.378,47.4538,131400.0
2007-07-24 13:20:00,62.6,62.7,62.55,62.6,74000.0,47.4538,47.5296,47.4159,47.4538,74000.0
2007-07-24 13:30:00,62.59,62.59,62.35,62.49,149100.0,47.4462,47.4462,47.2643,47.3704,149100.0
2007-07-24 13:40:00,62.49,62.49,62.25,62.29,148900.0,47.3704,47.3704,47.1885,47.2188,148900.0
2007-07-24 13:50:00,62.29,62.31,61.85,61.89,311400.0,47.2188,47.234,46.8853,46.9156,311400.0
2007-07-24 14:00:00,61.89,61.89,61.54,61.71,239700.0,46.9156,46.9156,46.6503,46.7791,239700.0
2007-07-24 14:10:00,61.72,61.73,61.45,61.48,328600.0,46.7867,46.7943,46.582,46.6048,328600.0
2007-07-24 14:20:00,61.48,61.82,61.48,61.61,288200.0,46.6048,46.8625,46.6048,46.7033,288200.0
2007-07-24 14:30:00,61.61,61.72,61.43,61.58,156900.0,46.7033,46.7867,46.5669,46.6806,156900.0
2007-07-24 14:40:00,61.58,61.83,61.54,61.8,180600.0,46.6806,46.8701,46.6503,46.8473,180600.0
2007-07-24 14:50:00,61.8,62.39,61.5,61.52,172700.0,46.8473,47.2946,46.6199,46.6351,172700.0
2007-07-24 15:00:00,61.52,61.65,61.36,61.43,278500.0,46.6351,46.7336,46.5138,46.5669,278500.0
2007-07-24 15:10:00,61.44,61.59,61.39,61.54,209600.0,46.5745,46.6882,46.5365,46.6503,209600.0
2007-07-24 15:20:00,61.54,61.64,61.34,61.49,361900.0,46.6503,46.7261,46.4986,46.6124,361900.0
2007-07-24 15:30:00,61.48,61.6,61.17,61.19,409800.0,46.6048,46.6957,46.3698,46.3849,409800.0
2007-07-24 15:40:00,61.2,61.5,60.9,61.03,858000.0,46.3925,46.6199,46.1651,46.2637,858000.0
2007-07-24 15:50:00,61.04,61.32,60.98,61.25,877600.0,46.2712,46.4835,46.2257,46.4304,877600.0
2007-07-25 09:30:00,61.68,61.77,61.07,61.43,411000.0,46.7564,46.8246,46.294,46.5669,411000.0
2007-07-25 09:40:00,61.46,61.5,61.19,61.43,155500.0,46.5896,46.6199,46.3849,46.5669,155500.0
2007-07-25 09:50:00,61.42,61.58,61.37,61.53,151900.0,46.5593,46.6806,46.5214,46.6427,151900.0
2007-07-25 10:00:00,61.52,61.54,61.25,61.31,145000.0,46.6351,46.6503,46.4304,46.4759,145000.0
2007-07-25 10:10:00,61.3,61.69,61.29,61.61,253700.0,46.4683,46.764,46.4607,46.7033,253700.0
2007-07-25 10:20:00,61.6,61.61,61.31,61.46,175600.0,46.6957,46.7033,46.4759,46.5896,175600.0
2007-07-25 10:30:00,61.48,61.51,61.28,61.37,209700.0,46.6048,46.6275,46.4532,46.5214,209700.0
2007-07-25 10:40:00,61.37,61.44,60.88,60.99,277600.0,46.5214,46.5745,46.1499,46.2333,277600.0
2007-07-25 10:50:00,61.01,61.27,60.79,60.91,269600.0,46.2485,46.4456,46.0817,46.1727,269600.0
2007-07-25 11:00:00,60.89,61.6,60.84,61.55,466000.0,46.1575,46.6957,46.1196,46.6578,466000.0
2007-07-25 11:10:00,61.57,61.65,61.25,61.34,190800.0,46.673,46.7336,46.4304,46.4986,190800.0
2007-07-25 11:20:00,61.34,61.7,61.22,61.54,218000.0,46.4986,46.7715,46.4077,46.6503,218000.0
2007-07-25 11:30:00,61.55,61.69,61.35,61.47,169800.0,46.6578,46.764,46.5062,46.5972,169800.0
2007-07-25 11:40:00,61.45,61.57,61.36,61.4,144300.0,46.582,46.673,46.5138,46.5441,144300.0
2007-07-25 11:50:00,61.4,61.49,61.2,61.21,137800.0,46.5441,46.6124,46.3925,46.4001,137800.0
2007-07-25 12:00:00,61.23,61.27,60.93,61.1,137400.0,46.4153,46.4456,46.1878,46.3167,137400.0
2007-07-25 12:10:00,61.1,61.2,60.93,61.1,107500.0,46.3167,46.3925,46.1878,46.3167,107500.0
2007-07-25 12:20:00,61.12,61.25,61.08,61.13,92500.0,46.3319,46.4304,46.3016,46.3395,92500.0
2007-07-25 12:30:00,61.13,61.23,61.06,61.12,69900.0,46.3395,46.4153,46.2864,46.3319,69900.0
2007-07-25 12:40:00,61.12,61.16,61.01,61.06,88200.0,46.3319,46.3622,46.2485,46.2864,88200.0
2007-07-25 12:50:00,61.08,61.09,60.9,60.97,81900.0,46.3016,46.3091,46.1651,46.2182,81900.0
2007-07-25 13:00:00,61.0,61.11,60.94,60.95,89200.0,46.2409,46.3243,46.1954,46.203,89200.0
2007-07-25 13:10:00,60.95,61.0,60.74,60.8,226700.0,46.203,46.2409,46.0438,46.0893,226700.0
2007-07-25 13:20:00,60.87,60.91,60.77,60.78,141900.0,46.1424,46.1727,46.0666,46.0741,141900.0
2007-07-25 13:30:00,60.78,60.85,60.68,60.75,180100.0,46.0741,46.1272,45.9983,46.0514,180100.0
2007-07-25 13:40:00,60.75,60.96,60.72,60.9,229800.0,46.0514,46.2106,46.0287,46.1651,229800.0
2007-07-25 13:50:00,60.9,61.06,60.77,60.85,223700.0,46.1651,46.2864,46.0666,46.1272,223700.0
2007-07-25 14:00:00,60.85,61.04,60.8,61.0,226700.0,46.1272,46.2712,46.0893,46.2409,226700.0
2007-07-25 14:10:00,61.0,61.29,60.97,61.14,389900.0,46.2409,46.4607,46.2182,46.347,389900.0
2007-07-25 14:20:00,61.15,61.25,61.05,61.1,186900.0,46.3546,46.4304,46.2788,46.3167,186900.0
2007-07-25 14:30:00,61.1,61.2,60.99,61.18,229600.0,46.3167,46.3925,46.2333,46.3774,229600.0
2007-07-25 14:40:00,61.17,61.32,61.09,61.22,222600.0,46.3698,46.4835,46.3091,46.4077,222600.0
2007-07-25 14:50:00,61.21,61.24,61.11,61.22,148300.0,46.4001,46.4228,46.3243,46.4077,148300.0
2007-07-25 15:00:00,61.23,61.58,61.21,61.53,209100.0,46.4153,46.6806,46.4001,46.6427,209100.0
2007-07-25 15:10:00,61.51,61.73,61.47,61.57,193900.0,46.6275,46.7943,46.5972,46.673,193900.0
2007-07-25 15:20:00,61.57,61.66,61.54,61.6,194900.0,46.673,46.7412,46.6503,46.6957,194900.0
2007-07-25 15:30:00,61.6,61.64,61.46,61.52,199800.0,46.6957,46.7261,46.5896,46.6351,199800.0
2007-07-25 15:40:00,61.52,61.7,61.49,61.66,244700.0,46.6351,46.7715,46.6124,46.7412,244700.0
2007-07-25 15:50:00,61.67,61.77,61.58,61.69,529900.0,46.7488,46.8246,46.6806,46.764,529900.0
2007-07-26 09:30:00,61.15,61.34,60.68,61.04,448100.0,46.3546,46.4986,45.9983,46.2712,448100.0
2007-07-26 09:40:00,61.03,61.34,60.79,61.07,286800.0,46.2637,46.4986,46.0817,46.294,286800.0
2007-07-26 09:50:00,61.06,61.56,61.01,61.53,272400.0,46.2864,46.6654,46.2485,46.6427,272400.0
2007-07-26 10:00:00,61.5,61.72,61.26,61.64,396300.0,46.6199,46.7867,46.438,46.7261,396300.0
2007-07-26 10:10:00,61.64,61.84,61.51,61.57,365400.0,46.7261,46.8777,46.6275,46.673,365400.0
2007-07-26 10:20:00,61.59,61.75,61.03,61.2,305800.0,46.6882,46.8094,46.2637,46.3925,305800.0
2007-07-26 10:30:00,61.2,61.3,61.0,61.19,241400.0,46.3925,46.4683,46.2409,46.3849,241400.0
2007-07-26 10:40:00,61.17,61.22,61.0,61.07,153400.0,46.3698,46.4077,46.2409,46.294,153400.0
2007-07-26 10:50:00,61.07,61.09,60.91,60.93,207400.0,46.294,46.3091,46.1727,46.1878,207400.0
2007-07-26 11:00:00,60.94,60.96,60.39,60.45,480200.0,46.1954,46.2106,45.7785,45.824,480200.0
2007-07-26 11:10:00,60.46,60.6,60.05,60.13,285800.0,45.8316,45.9377,45.5208,45.5814,285800.0
2007-07-26 11:20:00,60.12,60.16,60.05,60.07,255200.0,45.5738,45.6042,45.5208,45.5359,255200.0
2007-07-26 11:30:00,60.07,60.27,59.83,60.12,390200.0,45.5359,45.6875,45.354,45.5738,390200.0
2007-07-26 11:40:00,60.12,60.25,60.0,60.01,208100.0,45.5738,45.6724,45.4829,45.4904,208100.0
2007-07-26 11:50:00,60.01,60.41,60.01,60.31,226900.0,45.4904,45.7937,45.4904,45.7179,226900.0
2007-07-26 12:00:00,60.31,60.45,60.27,60.42,277400.0,45.7179,45.824,45.6875,45.8012,277400.0
2007-07-26 12:10:00,60.43,60.5,60.25,60.5,273900.0,45.8088,45.8619,45.6724,45.8619,273900.0
2007-07-26 12:20:00,60.48,60.49,60.21,60.24,244500.0,45.8467,45.8543,45.6421,45.6648,244500.0
2007-07-26 12:30:00,60.25,60.34,60.08,60.15,427300.0,45.6724,45.7406,45.5435,45.5966,427300.0
2007-07-26 12:40:00,60.15,60.15,59.66,60.0,368400.0,45.5966,45.5966,45.2251,45.4829,368400.0
2007-07-26 12:50:00,60.01,60.17,59.97,60.07,296300.0,45.4904,45.6117,45.4601,45.5359,296300.0
2007-07-26 13:00:00,60.07,60.08,59.96,59.98,195300.0,45.5359,45.5435,45.4525,45.4677,195300.0
2007-07-26 13:10:00,59.98,60.24,59.97,60.0,288000.0,45.4677,45.6648,45.4601,45.4829,288000.0
2007-07-26 13:20:00,60.0,60.03,59.8,59.95,252900.0,45.4829,45.5056,45.3313,45.445,252900.0
2007-07-26 13:30:00,59.94,60.13,59.89,59.91,216800.0,45.4374,45.5814,45.3995,45.4146,216800.0
2007-07-26 13:40:00,59.93,60.03,59.72,59.75,256900.0,45.4298,45.5056,45.2706,45.2934,256900.0
2007-07-26 13:50:00,59.75,59.81,59.5,59.65,378200.0,45.2934,45.3388,45.1038,45.2175,378200.0
2007-07-26 14:00:00,59.65,59.89,59.56,59.71,255200.0,45.2175,45.3995,45.1493,45.263,255200.0
2007-07-26 14:10:00,59.7,59.86,59.59,59.68,304800.0,45.2554,45.3767,45.1721,45.2403,304800.0
2007-07-26 14:20:00,59.68,59.74,59.41,59.53,301000.0,45.2403,45.2858,45.0356,45.1266,301000.0
2007-07-26 14:30:00,59.53,59.73,59.25,59.4,314700.0,45.1266,45.2782,44.9143,45.028,314700.0
2007-07-26 14:40:00,59.39,59.41,59.08,59.1,392500.0,45.0205,45.0356,44.7855,44.8006,392500.0
2007-07-26 14:50:00,59.08,59.51,58.89,59.17,401700.0,44.7855,45.1114,44.6414,44.8537,401700.0
2007-07-26 15:00:00,59.18,59.7,59.07,59.36,334700.0,44.8613,45.2554,44.7779,44.9977,334700.0
2007-07-26 15:10:00,59.36,59.64,59.24,59.6,312600.0,44.9977,45.21,44.9067,45.1796,312600.0
2007-07-26 15:20:00,59.6,60.09,59.51,59.9,479000.0,45.1796,45.5511,45.1114,45.4071,479000.0
2007-07-26 15:30:00,59.9,59.99,59.57,59.6,474900.0,45.4071,45.4753,45.1569,45.1796,474900.0
2007-07-26 15:40:00,59.61,59.86,59.43,59.86,543100.0,45.1872,45.3767,45.0508,45.3767,543100.0
2007-07-26 15:50:00,59.84,60.37,59.8,60.15,954900.0,45.3616,45.7633,45.3313,45.5966,954900.0
2007-07-27 09:30:00,60.63,60.75,59.83,59.86,661100.0,45.9604,46.0514,45.354,45.3767,661100.0
2007-07-27 09:40:00,59.84,60.38,59.43,59.69,444100.0,45.3616,45.7709,45.0508,45.2479,444100.0
2007-07-27 09:50:00,59.71,60.2,59.47,59.49,230000.0,45.263,45.6345,45.0811,45.0963,230000.0
2007-07-27 10:00:00,59.49,59.99,59.39,59.72,532200.0,45.0963,45.4753,45.0205,45.2706,532200.0
2007-07-27 10:10:00,59.72,60.45,59.63,60.31,470200.0,45.2706,45.824,45.2024,45.7179,470200.0
2007-07-27 10:20:00,60.31,60.44,60.22,60.37,240900.0,45.7179,45.8164,45.6496,45.7633,240900.0
2007-07-27 10:30:00,60.37,60.48,59.97,60.01,324100.0,45.7633,45.8467,45.4601,45.4904,324100.0
2007-07-27 10:40:00,60.01,60.39,59.97,60.26,222300.0,45.4904,45.7785,45.4601,45.68,222300.0
2007-07-27 10:50:00,60.27,60.28,59.95,60.1,272100.0,45.6875,45.6951,45.445,45.5587,272100.0
2007-07-27 11:00:00,60.11,60.27,59.97,60.27,245500.0,45.5662,45.6875,45.4601,45.6875,245500.0
2007-07-27 11:10:00,60.27,60.31,59.99,60.06,146900.0,45.6875,45.7179,45.4753,45.5283,146900.0
2007-07-27 11:20:00,60.08,60.09,59.75,59.83,146100.0,45.5435,45.5511,45.2934,45.354,146100.0
2007-07-27 11:30:00,59.82,59.96,59.72,59.73,240000.0,45.3464,45.4525,45.2706,45.2782,240000.0
2007-07-27 11:40:00,59.73,59.82,59.57,59.6,277100.0,45.2782,45.3464,45.1569,45.1796,277100.0
2007-07-27 11:50:00,59.59,59.59,59.26,59.36,274300.0,45.1721,45.1721,44.9219,44.9977,274300.0
2007-07-27 12:00:00,59.36,59.55,59.26,59.39,185700.0,44.9977,45.1417,44.9219,45.0205,185700.0
2007-07-27 12:10:00,59.37,59.5,59.19,59.46,267500.0,45.0053,45.1038,44.8688,45.0735,267500.0
2007-07-27 12:20:00,59.44,59.48,59.2,59.25,294500.0,45.0584,45.0887,44.8764,44.9143,294500.0
2007-07-27 12:30:00,59.25,59.27,58.82,59.04,449900.0,44.9143,44.9295,44.5884,44.7551,449900.0
2007-07-27 12:40:00,59.03,59.33,59.02,59.24,435500.0,44.7476,44.975,44.74,44.9067,435500.0
2007-07-27 12:50:00,59.23,59.29,59.04,59.12,190100.0,44.8992,44.9446,44.7551,44.8158,190100.0
2007-07-27 13:00:00,59.15,59.26,59.0,59.22,212100.0,44.8385,44.9219,44.7248,44.8916,212100.0
2007-07-27 13:10:00,59.21,59.31,59.15,59.27,190500.0,44.884,44.9598,44.8385,44.9295,190500.0
2007-07-27 13:20:00,59.27,59.32,59.12,59.17,226400.0,44.9295,44.9674,44.8158,44.8537,226400.0
2007-07-27 13:30:00,59.18,59.21,58.98,59.15,217700.0,44.8613,44.884,44.7097,44.8385,217700.0
2007-07-27 13:40:00,59.15,59.21,59.04,59.13,194100.0,44.8385,44.884,44.7551,44.8234,194100.0
2007-07-27 13:50:00,59.12,59.2,58.98,59.07,304800.0,44.8158,44.8764,44.7097,44.7779,304800.0
2007-07-27 14:00:00,59.05,59.08,58.89,59.06,223600.0,44.7627,44.7855,44.6414,44.7703,223600.0
2007-07-27 14:10:00,59.06,59.08,58.81,58.97,257600.0,44.7703,44.7855,44.5808,44.7021,257600.0
2007-07-27 14:20:00,58.96,59.02,58.61,58.7,291800.0,44.6945,44.74,44.4292,44.4974,291800.0
2007-07-27 14:30:00,58.69,58.88,58.67,58.83,356500.0,44.4898,44.6338,44.4747,44.5959,356500.0
2007-07-27 14:40:00,58.82,59.18,58.81,59.07,310200.0,44.5884,44.8613,44.5808,44.7779,310200.0
2007-07-27 14:50:00,59.07,59.43,59.06,59.22,461800.0,44.7779,45.0508,44.7703,44.8916,461800.0
2007-07-27 15:00:00,59.21,59.4,59.09,59.26,408400.0,44.884,45.028,44.793,44.9219,408400.0
2007-07-27 15:10:00,59.26,59.37,59.21,59.35,330800.0,44.9219,45.0053,44.884,44.9901,330800.0
2007-07-27 15:20:00,59.35,59.77,59.31,59.66,494400.0,44.9901,45.3085,44.9598,45.2251,494400.0
2007-07-27 15:30:00,59.63,59.76,59.46,59.6,372200.0,45.2024,45.3009,45.0735,45.1796,372200.0
2007-07-27 15:40:00,59.6,59.64,58.99,58.99,537200.0,45.1796,45.21,44.7172,44.7172,537200.0
2007-07-27 15:50:00,58.99,59.1,58.54,58.58,891800.0,44.7172,44.8006,44.3761,44.4064,891800.0
2007-07-30 09:30:00,58.77,59.34,58.5,58.84,600800.0,44.5505,44.9826,44.3458,44.6035,600800.0
2007-07-30 09:40:00,58.9,59.05,58.74,58.88,403300.0,44.649,44.7627,44.5277,44.6338,403300.0
2007-07-30 09:50:00,58.9,59.05,58.7,58.97,410700.0,44.649,44.7627,44.4974,44.7021,410700.0
2007-07-30 10:00:00,58.99,59.14,58.89,59.06,234000.0,44.7172,44.8309,44.6414,44.7703,234000.0
2007-07-30 10:10:00,59.07,59.24,59.04,59.17,191700.0,44.7779,44.9067,44.7551,44.8537,191700.0
2007-07-30 10:20:00,59.15,59.37,59.14,59.34,199000.0,44.8385,45.0053,44.8309,44.9826,199000.0
2007-07-30 10:30:00,59.34,59.37,58.99,59.01,307900.0,44.9826,45.0053,44.7172,44.7324,307900.0
2007-07-30 10:40:00,59.01,59.07,58.9,58.99,283300.0,44.7324,44.7779,44.649,44.7172,283300.0
2007-07-30 10:50:00,58.98,59.05,58.89,58.89,176300.0,44.7097,44.7627,44.6414,44.6414,176300.0
2007-07-30 11:00:00,58.89,59.06,58.8,58.94,200700.0,44.6414,44.7703,44.5732,44.6793,200700.0
2007-07-30 11:10:00,58.93,59.11,58.81,59.1,213100.0,44.6718,44.8082,44.5808,44.8006,213100.0
2007-07-30 11:20:00,59.1,59.17,58.92,59.17,157900.0,44.8006,44.8537,44.6642,44.8537,157900.0
2007-07-30 11:30:00,59.17,59.17,58.98,59.05,126600.0,44.8537,44.8537,44.7097,44.7627,126600.0
2007-07-30 11:40:00,59.06,59.22,58.89,59.19,152000.0,44.7703,44.8916,44.6414,44.8688,152000.0
2007-07-30 11:50:00,59.2,59.24,59.03,59.03,110600.0,44.8764,44.9067,44.7476,44.7476,110600.0
2007-07-30 12:00:00,59.04,59.2,58.97,59.0,130300.0,44.7551,44.8764,44.7021,44.7248,130300.0
2007-07-30 12:10:00,59.0,59.11,58.94,59.0,120200.0,44.7248,44.8082,44.6793,44.7248,120200.0
2007-07-30 12:20:00,59.0,59.08,58.95,59.01,122100.0,44.7248,44.7855,44.6869,44.7324,122100.0
2007-07-30 12:30:00,59.0,59.24,59.0,59.23,111200.0,44.7248,44.9067,44.7248,44.8992,111200.0
2007-07-30 12:40:00,59.24,59.3,59.2,59.28,142700.0,44.9067,44.9522,44.8764,44.9371,142700.0
2007-07-30 12:50:00,59.28,59.55,59.28,59.52,215100.0,44.9371,45.1417,44.9371,45.119,215100.0
2007-07-30 13:00:00,59.52,59.7,59.49,59.67,160300.0,45.119,45.2554,45.0963,45.2327,160300.0
2007-07-30 13:10:00,59.68,59.74,59.51,59.52,127600.0,45.2403,45.2858,45.1114,45.119,127600.0
2007-07-30 13:20:00,59.53,59.68,59.53,59.63,101800.0,45.1266,45.2403,45.1266,45.2024,101800.0
2007-07-30 13:30:00,59.63,59.65,59.4,59.5,184200.0,45.2024,45.2175,45.028,45.1038,184200.0
2007-07-30 13:40:00,59.5,60.03,59.5,60.03,245800.0,45.1038,45.5056,45.1038,45.5056,245800.0
2007-07-30 13:50:00,60.03,60.04,59.92,59.98,214000.0,45.5056,45.5132,45.4222,45.4677,214000.0
2007-07-30 14:00:00,59.97,60.14,59.93,60.09,213300.0,45.4601,45.589,45.4298,45.5511,213300.0
2007-07-30 14:10:00,60.08,60.22,60.03,60.05,173500.0,45.5435,45.6496,45.5056,45.5208,173500.0
2007-07-30 14:20:00,60.06,60.12,59.85,59.85,199400.0,45.5283,45.5738,45.3692,45.3692,199400.0
2007-07-30 14:30:00,59.87,59.9,59.76,59.8,116400.0,45.3843,45.4071,45.3009,45.3313,116400.0
2007-07-30 14:40:00,59.8,59.95,59.76,59.78,124300.0,45.3313,45.445,45.3009,45.3161,124300.0
2007-07-30 14:50:00,59.77,59.8,59.71,59.77,126500.0,45.3085,45.3313,45.263,45.3085,126500.0
2007-07-30 15:00:00,59.77,60.08,59.68,60.07,224500.0,45.3085,45.5435,45.2403,45.5359,224500.0
2007-07-30 15:10:00,60.06,60.14,60.01,60.04,211700.0,45.5283,45.589,45.4904,45.5132,211700.0
2007-07-30 15:20:00,60.04,60.32,60.04,60.27,223400.0,45.5132,45.7254,45.5132,45.6875,223400.0
2007-07-30 15:30:00,60.26,60.33,60.2,60.31,251700.0,45.68,45.733,45.6345,45.7179,251700.0
2007-07-30 15:40:00,60.32,60.35,60.14,60.18,297900.0,45.7254,45.7482,45.589,45.6193,297900.0
2007-07-30 15:50:00,60.18,60.24,60.09,60.15,395400.0,45.6193,45.6648,45.5511,45.5966,395400.0
2007-07-31 09:30:00,60.3,61.84,60.3,61.55,799300.0,45.7103,46.8777,45.7103,46.6578,799300.0
2007-07-31 09:40:00,61.51,61.92,61.44,61.67,359000.0,46.6275,46.9383,46.5745,46.7488,359000.0
2007-07-31 09:50:00,61.66,61.84,61.01,61.48,281200.0,46.7412,46.8777,46.2485,46.6048,281200.0
2007-07-31 10:00:00,61.5,62.08,61.46,62.06,547000.0,46.6199,47.0596,46.5896,47.0444,547000.0
2007-07-31 10:10:00,62.04,62.65,62.03,62.42,702900.0,47.0293,47.4917,47.0217,47.3173,702900.0
2007-07-31 10:20:00,62.41,62.6,62.1,62.11,669800.0,47.3098,47.4538,47.0748,47.0823,669800.0
2007-07-31 10:30:00,62.12,62.2,61.83,61.88,334000.0,47.0899,47.1506,46.8701,46.908,334000.0
2007-07-31 10:40:00,61.87,62.12,61.48,61.49,338900.0,46.9004,47.0899,46.6048,46.6124,338900.0
2007-07-31 10:50:00,61.48,61.51,61.25,61.39,241600.0,46.6048,46.6275,46.4304,46.5365,241600.0
2007-07-31 11:00:00,61.38,61.44,61.25,61.39,149300.0,46.529,46.5745,46.4304,46.5365,149300.0
2007-07-31 11:10:00,61.39,61.47,61.34,61.44,138500.0,46.5365,46.5972,46.4986,46.5745,138500.0
2007-07-31 11:20:00,61.44,61.48,61.17,61.24,162700.0,46.5745,46.6048,46.3698,46.4228,162700.0
2007-07-31 11:30:00,61.26,61.39,61.18,61.35,140300.0,46.438,46.5365,46.3774,46.5062,140300.0
2007-07-31 11:40:00,61.35,61.45,61.31,61.43,100700.0,46.5062,46.582,46.4759,46.5669,100700.0
2007-07-31 11:50:00,61.42,61.56,61.42,61.48,143300.0,46.5593,46.6654,46.5593,46.6048,143300.0
2007-07-31 12:00:00,61.49,61.5,61.35,61.35,66500.0,46.6124,46.6199,46.5062,46.5062,66500.0
2007-07-31 12:10:00,61.34,61.38,61.16,61.18,80200.0,46.4986,46.529,46.3622,46.3774,80200.0
2007-07-31 12:20:00,61.17,61.27,61.16,61.23,63200.0,46.3698,46.4456,46.3622,46.4153,63200.0
2007-07-31 12:30:00,61.23,61.31,61.11,61.14,88200.0,46.4153,46.4759,46.3243,46.347,88200.0
2007-07-31 12:40:00,61.13,61.22,61.1,61.14,61100.0,46.3395,46.4077,46.3167,46.347,61100.0
2007-07-31 12:50:00,61.15,61.16,60.99,61.04,164900.0,46.3546,46.3622,46.2333,46.2712,164900.0
2007-07-31 13:00:00,61.04,61.1,60.91,61.02,111000.0,46.2712,46.3167,46.1727,46.2561,111000.0
2007-07-31 13:10:00,61.02,61.16,60.98,61.0,98000.0,46.2561,46.3622,46.2257,46.2409,98000.0
2007-07-31 13:20:00,60.99,61.0,60.77,60.8,103900.0,46.2333,46.2409,46.0666,46.0893,103900.0
2007-07-31 13:30:00,60.79,60.82,60.57,60.61,178700.0,46.0817,46.1045,45.9149,45.9453,178700.0
2007-07-31 13:40:00,60.61,60.61,60.36,60.38,243300.0,45.9453,45.9453,45.7558,45.7709,243300.0
2007-07-31 13:50:00,60.38,60.4,60.16,60.35,262300.0,45.7709,45.7861,45.6042,45.7482,262300.0
2007-07-31 14:00:00,60.34,60.4,60.24,60.24,132300.0,45.7406,45.7861,45.6648,45.6648,132300.0
2007-07-31 14:10:00,60.23,60.29,60.1,60.16,139900.0,45.6572,45.7027,45.5587,45.6042,139900.0
2007-07-31 14:20:00,60.16,60.17,59.77,59.77,254700.0,45.6042,45.6117,45.3085,45.3085,254700.0
2007-07-31 14:30:00,59.78,59.78,58.74,58.94,766500.0,45.3161,45.3161,44.5277,44.6793,766500.0
2007-07-31 14:40:00,58.93,59.33,58.86,59.27,548400.0,44.6718,44.975,44.6187,44.9295,548400.0
2007-07-31 14:50:00,59.28,59.29,59.04,59.15,304200.0,44.9371,44.9446,44.7551,44.8385,304200.0
2007-07-31 15:00:00,59.15,59.4,59.14,59.3,191000.0,44.8385,45.028,44.8309,44.9522,191000.0
2007-07-31 15:10:00,59.3,59.36,59.13,59.27,254900.0,44.9522,44.9977,44.8234,44.9295,254900.0
2007-07-31 15:20:00,59.26,59.37,59.01,59.04,281000.0,44.9219,45.0053,44.7324,44.7551,281000.0
2007-07-31 15:30:00,59.04,59.14,58.77,58.93,456300.0,44.7551,44.8309,44.5505,44.6718,456300.0
2007-07-31 15:40:00,58.9,58.98,58.61,58.7,745000.0,44.649,44.7097,44.4292,44.4974,745000.0
2007-07-31 15:50:00,58.7,58.84,58.38,58.43,845300.0,44.4974,44.6035,44.2548,44.2927,845300.0
2007-08-01 09:30:00,58.45,59.28,58.4,58.56,400000.0,44.3079,44.9371,44.27,44.3913,400000.0
2007-08-01 09:40:00,58.6,58.84,57.88,58.12,421500.0,44.4216,44.6035,43.8758,44.0577,421500.0
2007-08-01 09:50:00,58.14,58.93,58.1,58.63,506700.0,44.0729,44.6718,44.0426,44.4443,506700.0
2007-08-01 10:00:00,58.62,59.1,58.48,58.67,278500.0,44.4368,44.8006,44.3306,44.4747,278500.0
2007-08-01 10:10:00,58.67,59.21,58.67,58.98,267700.0,44.4747,44.884,44.4747,44.7097,267700.0
2007-08-01 10:20:00,58.98,59.29,58.65,58.84,245300.0,44.7097,44.9446,44.4595,44.6035,245300.0
2007-08-01 10:30:00,58.85,58.89,58.15,58.37,195500.0,44.6111,44.6414,44.0805,44.2472,195500.0
2007-08-01 10:40:00,58.37,58.55,58.23,58.4,134000.0,44.2472,44.3837,44.1411,44.27,134000.0
2007-08-01 10:50:00,58.4,58.55,58.0,58.09,133300.0,44.27,44.3837,43.9668,44.035,133300.0
2007-08-01 11:00:00,58.09,58.29,57.9,58.18,186000.0,44.035,44.1866,43.891,44.1032,186000.0
2007-08-01 11:10:00,58.19,58.48,58.19,58.21,207100.0,44.1108,44.3306,44.1108,44.126,207100.0
2007-08-01 11:20:00,58.21,58.24,57.92,58.03,310700.0,44.126,44.1487,43.9061,43.9895,310700.0
2007-08-01 11:30:00,58.03,58.48,58.02,58.45,222600.0,43.9895,44.3306,43.9819,44.3079,222600.0
2007-08-01 11:40:00,58.45,58.48,58.13,58.15,97200.0,44.3079,44.3306,44.0653,44.0805,97200.0
2007-08-01 11:50:00,58.16,58.57,58.06,58.5,107000.0,44.0881,44.3989,44.0122,44.3458,107000.0
2007-08-01 12:00:00,58.51,58.51,58.17,58.46,91200.0,44.3534,44.3534,44.0956,44.3155,91200.0
2007-08-01 12:10:00,58.48,58.89,58.44,58.84,157500.0,44.3306,44.6414,44.3003,44.6035,157500.0
2007-08-01 12:20:00,58.85,59.03,58.83,59.02,272300.0,44.6111,44.7476,44.5959,44.74,272300.0
2007-08-01 12:30:00,59.01,59.28,58.91,58.91,245800.0,44.7324,44.9371,44.6566,44.6566,245800.0
2007-08-01 12:40:00,58.92,58.93,58.74,58.74,114200.0,44.6642,44.6718,44.5277,44.5277,114200.0
2007-08-01 12:50:00,58.76,58.77,58.56,58.71,102500.0,44.5429,44.5505,44.3913,44.505,102500.0
2007-08-01 13:00:00,58.7,58.72,58.41,58.44,72800.0,44.4974,44.5126,44.2776,44.3003,72800.0
2007-08-01 13:10:00,58.47,58.49,58.29,58.36,119800.0,44.323,44.3382,44.1866,44.2397,119800.0
2007-08-01 13:20:00,58.35,58.44,58.07,58.19,154400.0,44.2321,44.3003,44.0198,44.1108,154400.0
2007-08-01 13:30:00,58.18,58.34,58.18,58.23,102900.0,44.1032,44.2245,44.1032,44.1411,102900.0
2007-08-01 13:40:00,58.22,58.45,58.1,58.22,163000.0,44.1335,44.3079,44.0426,44.1335,163000.0
2007-08-01 13:50:00,58.2,58.43,58.16,58.35,126900.0,44.1184,44.2927,44.0881,44.2321,126900.0
2007-08-01 14:00:00,58.35,58.56,58.24,58.49,215200.0,44.2321,44.3913,44.1487,44.3382,215200.0
2007-08-01 14:10:00,58.49,58.51,58.32,58.39,153400.0,44.3382,44.3534,44.2093,44.2624,153400.0
2007-08-01 14:20:00,58.4,58.51,58.33,58.44,178200.0,44.27,44.3534,44.2169,44.3003,178200.0
2007-08-01 14:30:00,58.44,58.57,58.31,58.35,202300.0,44.3003,44.3989,44.2018,44.2321,202300.0
2007-08-01 14:40:00,58.36,58.43,58.18,58.34,205200.0,44.2397,44.2927,44.1032,44.2245,205200.0
2007-08-01 14:50:00,58.33,58.43,58.1,58.21,187200.0,44.2169,44.2927,44.0426,44.126,187200.0
2007-08-01 15:00:00,58.2,58.31,57.89,57.95,520900.0,44.1184,44.2018,43.8834,43.9289,520900.0
2007-08-01 15:10:00,57.94,58.26,57.92,58.12,213900.0,43.9213,44.1639,43.9061,44.0577,213900.0
2007-08-01 15:20:00,58.12,58.28,57.95,58.17,200800.0,44.0577,44.179,43.9289,44.0956,200800.0
2007-08-01 15:30:00,58.17,58.33,57.97,58.32,432800.0,44.0956,44.2169,43.944,44.2093,432800.0
2007-08-01 15:40:00,58.32,58.8,58.21,58.78,527900.0,44.2093,44.5732,44.126,44.558,527900.0
2007-08-01 15:50:00,58.77,59.76,58.72,59.6,947000.0,44.5505,45.3009,44.5126,45.1796,947000.0
2007-08-02 09:30:00,59.67,59.97,59.61,59.82,232900.0,45.2327,45.4601,45.1872,45.3464,232900.0
2007-08-02 09:40:00,59.82,60.21,59.8,60.12,222400.0,45.3464,45.6421,45.3313,45.5738,222400.0
2007-08-02 09:50:00,60.12,60.57,60.1,60.42,234200.0,45.5738,45.9149,45.5587,45.8012,234200.0
2007-08-02 10:00:00,60.41,60.43,59.94,59.99,328200.0,45.7937,45.8088,45.4374,45.4753,328200.0
2007-08-02 10:10:00,59.98,60.05,59.85,59.85,277800.0,45.4677,45.5208,45.3692,45.3692,277800.0
2007-08-02 10:20:00,59.87,59.98,59.74,59.83,189600.0,45.3843,45.4677,45.2858,45.354,189600.0
2007-08-02 10:30:00,59.83,60.09,59.78,60.02,136200.0,45.354,45.5511,45.3161,45.498,136200.0
2007-08-02 10:40:00,60.03,60.13,59.97,60.13,145300.0,45.5056,45.5814,45.4601,45.5814,145300.0
2007-08-02 10:50:00,60.12,60.2,60.04,60.08,112700.0,45.5738,45.6345,45.5132,45.5435,112700.0
2007-08-02 11:00:00,60.09,60.11,59.95,59.96,215400.0,45.5511,45.5662,45.445,45.4525,215400.0
2007-08-02 11:10:00,59.95,60.1,59.94,59.99,126900.0,45.445,45.5587,45.4374,45.4753,126900.0
2007-08-02 11:20:00,59.99,60.11,59.94,60.05,120800.0,45.4753,45.5662,45.4374,45.5208,120800.0
2007-08-02 11:30:00,60.04,60.09,59.96,59.99,117900.0,45.5132,45.5511,45.4525,45.4753,117900.0
2007-08-02 11:40:00,59.98,60.04,59.87,59.88,127200.0,45.4677,45.5132,45.3843,45.3919,127200.0
2007-08-02 11:50:00,59.87,60.04,59.8,60.04,120600.0,45.3843,45.5132,45.3313,45.5132,120600.0
2007-08-02 12:00:00,60.04,60.09,59.92,60.03,107400.0,45.5132,45.5511,45.4222,45.5056,107400.0
2007-08-02 12:10:00,60.03,60.22,60.0,60.12,170800.0,45.5056,45.6496,45.4829,45.5738,170800.0
2007-08-02 12:20:00,60.13,60.17,60.09,60.13,81000.0,45.5814,45.6117,45.5511,45.5814,81000.0
2007-08-02 12:30:00,60.13,60.17,60.02,60.14,87300.0,45.5814,45.6117,45.498,45.589,87300.0
2007-08-02 12:40:00,60.14,60.24,60.09,60.24,109800.0,45.589,45.6648,45.5511,45.6648,109800.0
2007-08-02 12:50:00,60.24,60.3,60.16,60.16,103200.0,45.6648,45.7103,45.6042,45.6042,103200.0
2007-08-02 13:00:00,60.16,60.37,60.13,60.35,263000.0,45.6042,45.7633,45.5814,45.7482,263000.0
2007-08-02 13:10:00,60.35,60.47,60.26,60.41,200800.0,45.7482,45.8391,45.68,45.7937,200800.0
2007-08-02 13:20:00,60.42,60.42,60.17,60.23,167800.0,45.8012,45.8012,45.6117,45.6572,167800.0
2007-08-02 13:30:00,60.24,60.48,60.19,60.2,180800.0,45.6648,45.8467,45.6269,45.6345,180800.0
2007-08-02 13:40:00,60.19,60.31,60.11,60.12,147900.0,45.6269,45.7179,45.5662,45.5738,147900.0
2007-08-02 13:50:00,60.11,60.34,60.1,60.31,143300.0,45.5662,45.7406,45.5587,45.7179,143300.0
2007-08-02 14:00:00,60.31,60.46,60.3,60.4,103100.0,45.7179,45.8316,45.7103,45.7861,103100.0
2007-08-02 14:10:00,60.4,60.42,60.23,60.29,120400.0,45.7861,45.8012,45.6572,45.7027,120400.0
2007-08-02 14:20:00,60.29,60.36,60.15,60.23,121600.0,45.7027,45.7558,45.5966,45.6572,121600.0
2007-08-02 14:30:00,60.21,60.36,60.11,60.12,261800.0,45.6421,45.7558,45.5662,45.5738,261800.0
2007-08-02 14:40:00,60.11,60.35,60.11,60.34,198800.0,45.5662,45.7482,45.5662,45.7406,198800.0
2007-08-02 14:50:00,60.32,60.38,60.03,60.1,234900.0,45.7254,45.7709,45.5056,45.5587,234900.0
2007-08-02 15:00:00,60.13,60.45,60.06,60.41,254800.0,45.5814,45.824,45.5283,45.7937,254800.0
2007-08-02 15:10:00,60.42,60.45,60.27,60.32,205800.0,45.8012,45.824,45.6875,45.7254,205800.0
2007-08-02 15:20:00,60.31,60.71,60.3,60.68,341300.0,45.7179,46.0211,45.7103,45.9983,341300.0
2007-08-02 15:30:00,60.69,60.88,60.56,60.71,403900.0,46.0059,46.1499,45.9074,46.0211,403900.0
2007-08-02 15:40:00,60.72,60.84,60.54,60.83,540900.0,46.0287,46.1196,45.8922,46.112,540900.0
2007-08-02 15:50:00,60.83,61.07,60.76,60.95,836600.0,46.112,46.294,46.059,46.203,836600.0
2007-08-03 09:30:00,60.9,60.91,60.59,60.67,213800.0,46.1651,46.1727,45.9301,45.9908,213800.0
2007-08-03 09:40:00,60.69,60.7,60.2,60.2,201800.0,46.0059,46.0135,45.6345,45.6345,201800.0
2007-08-03 09:50:00,60.22,60.22,59.71,59.82,277300.0,45.6496,45.6496,45.263,45.3464,277300.0
2007-08-03 10:00:00,59.83,59.83,59.47,59.55,352500.0,45.354,45.354,45.0811,45.1417,352500.0
2007-08-03 10:10:00,59.56,59.8,59.47,59.58,266700.0,45.1493,45.3313,45.0811,45.1645,266700.0
2007-08-03 10:20:00,59.59,59.72,59.37,59.48,180200.0,45.1721,45.2706,45.0053,45.0887,180200.0
2007-08-03 10:30:00,59.45,59.61,58.97,59.09,298500.0,45.0659,45.1872,44.7021,44.793,298500.0
2007-08-03 10:40:00,59.09,59.23,58.91,59.02,215200.0,44.793,44.8992,44.6566,44.74,215200.0
2007-08-03 10:50:00,59.01,59.35,58.98,59.3,155400.0,44.7324,44.9901,44.7097,44.9522,155400.0
2007-08-03 11:00:00,59.29,59.45,59.17,59.19,169200.0,44.9446,45.0659,44.8537,44.8688,169200.0
2007-08-03 11:10:00,59.19,59.42,59.07,59.13,154200.0,44.8688,45.0432,44.7779,44.8234,154200.0
2007-08-03 11:20:00,59.13,59.42,59.1,59.42,153300.0,44.8234,45.0432,44.8006,45.0432,153300.0
2007-08-03 11:30:00,59.41,59.6,59.36,59.59,166000.0,45.0356,45.1796,44.9977,45.1721,166000.0
2007-08-03 11:40:00,59.59,59.67,59.41,59.57,187000.0,45.1721,45.2327,45.0356,45.1569,187000.0
2007-08-03 11:50:00,59.55,59.66,59.45,59.57,317300.0,45.1417,45.2251,45.0659,45.1569,317300.0
2007-08-03 12:00:00,59.58,59.85,59.49,59.81,308100.0,45.1645,45.3692,45.0963,45.3388,308100.0
2007-08-03 12:10:00,59.81,60.0,59.6,59.83,826600.0,45.3388,45.4829,45.1796,45.354,826600.0
2007-08-03 12:20:00,59.83,59.86,59.51,59.52,333500.0,45.354,45.3767,45.1114,45.119,333500.0
2007-08-03 12:30:00,59.52,59.6,59.4,59.53,115700.0,45.119,45.1796,45.028,45.1266,115700.0
2007-08-03 12:40:00,59.53,59.59,59.38,59.52,753200.0,45.1266,45.1721,45.0129,45.119,753200.0
2007-08-03 12:50:00,59.51,59.52,59.13,59.16,251000.0,45.1114,45.119,44.8234,44.8461,251000.0
2007-08-03 13:00:00,59.16,59.23,59.09,59.2,239200.0,44.8461,44.8992,44.793,44.8764,239200.0
2007-08-03 13:10:00,59.22,59.32,59.16,59.25,140800.0,44.8916,44.9674,44.8461,44.9143,140800.0
2007-08-03 13:20:00,59.25,59.39,59.25,59.3,195100.0,44.9143,45.0205,44.9143,44.9522,195100.0
2007-08-03 13:30:00,59.3,59.35,59.18,59.26,170800.0,44.9522,44.9901,44.8613,44.9219,170800.0
2007-08-03 13:40:00,59.26,59.39,59.15,59.2,179100.0,44.9219,45.0205,44.8385,44.8764,179100.0
2007-08-03 13:50:00,59.2,59.48,59.19,59.35,143400.0,44.8764,45.0887,44.8688,44.9901,143400.0
2007-08-03 14:00:00,59.36,59.63,59.35,59.61,356600.0,44.9977,45.2024,44.9901,45.1872,356600.0
2007-08-03 14:10:00,59.62,59.64,59.2,59.28,343000.0,45.1948,45.21,44.8764,44.9371,343000.0
2007-08-03 14:20:00,59.27,59.28,58.29,58.33,472100.0,44.9295,44.9371,44.1866,44.2169,472100.0
2007-08-03 14:30:00,58.33,58.63,58.29,58.44,408200.0,44.2169,44.4443,44.1866,44.3003,408200.0
2007-08-03 14:40:00,58.45,58.5,58.16,58.16,438800.0,44.3079,44.3458,44.0881,44.0881,438800.0
2007-08-03 14:50:00,58.15,58.3,58.01,58.08,435100.0,44.0805,44.1942,43.9743,44.0274,435100.0
2007-08-03 15:00:00,58.08,58.11,57.75,57.85,561900.0,44.0274,44.0502,43.7773,43.8531,561900.0
2007-08-03 15:10:00,57.85,58.39,57.82,58.32,757300.0,43.8531,44.2624,43.8303,44.2093,757300.0
2007-08-03 15:20:00,58.32,58.39,57.9,57.92,654900.0,44.2093,44.2624,43.891,43.9061,654900.0
2007-08-03 15:30:00,57.91,58.0,57.83,57.85,611000.0,43.8985,43.9668,43.8379,43.8531,611000.0
2007-08-03 15:40:00,57.86,58.16,57.78,57.99,923300.0,43.8606,44.0881,43.8,43.9592,923300.0
2007-08-03 15:50:00,57.98,58.1,57.48,57.48,1149900.0,43.9516,44.0426,43.5726,43.5726,1149900.0
2007-08-06 09:30:00,57.88,57.95,57.14,57.3,685200.0,43.8758,43.9289,43.3148,43.4361,685200.0
2007-08-06 09:40:00,57.28,57.45,56.29,56.41,645800.0,43.421,43.5498,42.6705,42.7615,645800.0
2007-08-06 09:50:00,56.37,57.15,56.1,57.03,815000.0,42.7311,43.3224,42.5265,43.2315,815000.0
2007-08-06 10:00:00,56.99,57.13,56.7,56.75,523800.0,43.2011,43.3073,42.9813,43.0192,523800.0
2007-08-06 10:10:00,56.75,56.86,56.31,56.54,586800.0,43.0192,43.1026,42.6857,42.86,586800.0
2007-08-06 10:20:00,56.53,56.57,56.04,56.14,708900.0,42.8524,42.8828,42.481,42.5568,708900.0
2007-08-06 10:30:00,56.12,56.31,56.04,56.22,508000.0,42.5416,42.6857,42.481,42.6174,508000.0
2007-08-06 10:40:00,56.2,56.32,56.06,56.2,437200.0,42.6023,42.6932,42.4962,42.6023,437200.0
2007-08-06 10:50:00,56.2,56.5,55.59,55.71,703300.0,42.6023,42.8297,42.1399,42.2308,703300.0
2007-08-06 11:00:00,55.72,56.02,55.52,55.59,752100.0,42.2384,42.4658,42.0868,42.1399,752100.0
2007-08-06 11:10:00,55.56,55.75,55.5,55.71,833800.0,42.1171,42.2612,42.0716,42.2308,833800.0
2007-08-06 11:20:00,55.71,56.09,55.7,56.0,514600.0,42.2308,42.5189,42.2233,42.4507,514600.0
2007-08-06 11:30:00,56.02,56.39,56.01,56.37,389500.0,42.4658,42.7463,42.4583,42.7311,389500.0
2007-08-06 11:40:00,56.36,56.97,56.3,56.92,341100.0,42.7236,43.186,42.6781,43.1481,341100.0
2007-08-06 11:50:00,56.93,57.58,56.75,57.47,587600.0,43.1557,43.6484,43.0192,43.565,587600.0
2007-08-06 12:00:00,57.48,57.51,57.11,57.2,363600.0,43.5726,43.5953,43.2921,43.3603,363600.0
2007-08-06 12:10:00,57.2,57.2,56.89,56.98,215900.0,43.3603,43.3603,43.1253,43.1936,215900.0
2007-08-06 12:20:00,56.99,57.09,56.93,57.09,153300.0,43.2011,43.2769,43.1557,43.2769,153300.0
2007-08-06 12:30:00,57.09,57.38,57.09,57.37,175000.0,43.2769,43.4968,43.2769,43.4892,175000.0
2007-08-06 12:40:00,57.38,57.64,57.31,57.59,810000.0,43.4968,43.6939,43.4437,43.656,810000.0
2007-08-06 12:50:00,57.6,57.9,57.59,57.88,268600.0,43.6635,43.891,43.656,43.8758,268600.0
2007-08-06 13:00:00,57.88,57.98,57.78,57.83,275200.0,43.8758,43.9516,43.8,43.8379,275200.0
2007-08-06 13:10:00,57.81,58.07,57.74,58.02,353900.0,43.8227,44.0198,43.7697,43.9819,353900.0
2007-08-06 13:20:00,58.0,58.03,57.9,57.93,221600.0,43.9668,43.9895,43.891,43.9137,221600.0
2007-08-06 13:30:00,57.93,57.97,57.79,57.82,171800.0,43.9137,43.944,43.8076,43.8303,171800.0
2007-08-06 13:40:00,57.83,58.0,57.77,57.78,237400.0,43.8379,43.9668,43.7924,43.8,237400.0
2007-08-06 13:50:00,57.78,57.93,57.6,57.73,125200.0,43.8,43.9137,43.6635,43.7621,125200.0
2007-08-06 14:00:00,57.72,57.95,57.69,57.92,142400.0,43.7545,43.9289,43.7318,43.9061,142400.0
2007-08-06 14:10:00,57.92,58.16,57.8,58.15,258400.0,43.9061,44.0881,43.8152,44.0805,258400.0
2007-08-06 14:20:00,58.15,58.23,57.95,58.05,211200.0,44.0805,44.1411,43.9289,44.0047,211200.0
2007-08-06 14:30:00,58.08,58.48,58.05,58.48,165500.0,44.0274,44.3306,44.0047,44.3306,165500.0
2007-08-06 14:40:00,58.5,58.84,58.5,58.59,365200.0,44.3458,44.6035,44.3458,44.414,365200.0
2007-08-06 14:50:00,58.59,58.77,58.46,58.58,263500.0,44.414,44.5505,44.3155,44.4064,263500.0
2007-08-06 15:00:00,58.58,58.87,58.55,58.86,249200.0,44.4064,44.6263,44.3837,44.6187,249200.0
2007-08-06 15:10:00,58.86,59.19,58.82,59.19,437100.0,44.6187,44.8688,44.5884,44.8688,437100.0
2007-08-06 15:20:00,59.17,59.2,59.0,59.09,269100.0,44.8537,44.8764,44.7248,44.793,269100.0
2007-08-06 15:30:00,59.09,59.15,58.91,59.11,296200.0,44.793,44.8385,44.6566,44.8082,296200.0
2007-08-06 15:40:00,59.11,59.85,59.11,59.77,750800.0,44.8082,45.3692,44.8082,45.3085,750800.0
2007-08-06 15:50:00,59.78,60.3,59.72,60.25,1148400.0,45.3161,45.7103,45.2706,45.6724,1148400.0
2007-08-07 09:30:00,59.57,59.75,59.14,59.31,378500.0,45.1569,45.2934,44.8309,44.9598,378500.0
2007-08-07 09:40:00,59.3,59.43,59.05,59.21,368200.0,44.9522,45.0508,44.7627,44.884,368200.0
2007-08-07 09:50:00,59.21,59.41,58.97,59.23,271600.0,44.884,45.0356,44.7021,44.8992,271600.0
2007-08-07 10:00:00,59.22,60.24,59.21,59.99,387900.0,44.8916,45.6648,44.884,45.4753,387900.0
2007-08-07 10:10:00,60.0,60.08,59.45,59.54,324300.0,45.4829,45.5435,45.0659,45.1342,324300.0
2007-08-07 10:20:00,59.46,59.76,59.45,59.53,304800.0,45.0735,45.3009,45.0659,45.1266,304800.0
2007-08-07 10:30:00,59.53,59.67,59.49,59.5,302000.0,45.1266,45.2327,45.0963,45.1038,302000.0
2007-08-07 10:40:00,59.5,59.56,59.28,59.43,280900.0,45.1038,45.1493,44.9371,45.0508,280900.0
2007-08-07 10:50:00,59.43,59.51,59.34,59.48,162900.0,45.0508,45.1114,44.9826,45.0887,162900.0
2007-08-07 11:00:00,59.49,59.59,59.41,59.46,193700.0,45.0963,45.1721,45.0356,45.0735,193700.0
2007-08-07 11:10:00,59.45,59.51,59.44,59.5,167300.0,45.0659,45.1114,45.0584,45.1038,167300.0
2007-08-07 11:20:00,59.5,59.52,59.44,59.48,134600.0,45.1038,45.119,45.0584,45.0887,134600.0
2007-08-07 11:30:00,59.47,59.56,59.45,59.47,147900.0,45.0811,45.1493,45.0659,45.0811,147900.0
2007-08-07 11:40:00,59.47,59.78,59.47,59.69,220100.0,45.0811,45.3161,45.0811,45.2479,220100.0
2007-08-07 11:50:00,59.68,60.09,59.66,60.05,302200.0,45.2403,45.5511,45.2251,45.5208,302200.0
2007-08-07 12:00:00,60.04,60.54,60.02,60.51,386700.0,45.5132,45.8922,45.498,45.8695,386700.0
2007-08-07 12:10:00,60.51,60.89,60.51,60.82,600500.0,45.8695,46.1575,45.8695,46.1045,600500.0
2007-08-07 12:20:00,60.82,60.86,60.49,60.5,197800.0,46.1045,46.1348,45.8543,45.8619,197800.0
2007-08-07 12:30:00,60.51,60.69,60.5,60.59,269300.0,45.8695,46.0059,45.8619,45.9301,269300.0
2007-08-07 12:40:00,60.57,60.59,60.15,60.27,139000.0,45.9149,45.9301,45.5966,45.6875,139000.0
2007-08-07 12:50:00,60.27,60.34,60.04,60.1,173200.0,45.6875,45.7406,45.5132,45.5587,173200.0
2007-08-07 13:00:00,60.1,60.23,60.07,60.22,191300.0,45.5587,45.6572,45.5359,45.6496,191300.0
2007-08-07 13:10:00,60.21,60.3,60.0,60.23,215000.0,45.6421,45.7103,45.4829,45.6572,215000.0
2007-08-07 13:20:00,60.22,60.31,60.16,60.26,129900.0,45.6496,45.7179,45.6042,45.68,129900.0
2007-08-07 13:30:00,60.25,60.26,60.1,60.15,162200.0,45.6724,45.68,45.5587,45.5966,162200.0
2007-08-07 13:40:00,60.14,60.57,60.13,60.47,223700.0,45.589,45.9149,45.5814,45.8391,223700.0
2007-08-07 13:50:00,60.47,60.58,60.35,60.4,190800.0,45.8391,45.9225,45.7482,45.7861,190800.0
2007-08-07 14:00:00,60.4,60.43,60.16,60.21,238900.0,45.7861,45.8088,45.6042,45.6421,238900.0
2007-08-07 14:10:00,60.2,60.39,59.31,59.41,526200.0,45.6345,45.7785,44.9598,45.0356,526200.0
2007-08-07 14:20:00,59.44,59.69,59.17,59.25,653800.0,45.0584,45.2479,44.8537,44.9143,653800.0
2007-08-07 14:30:00,59.24,59.27,58.95,59.17,356000.0,44.9067,44.9295,44.6869,44.8537,356000.0
2007-08-07 14:40:00,59.19,59.81,59.01,59.78,333400.0,44.8688,45.3388,44.7324,45.3161,333400.0
2007-08-07 14:50:00,59.79,60.21,59.7,60.2,315600.0,45.3237,45.6421,45.2554,45.6345,315600.0
2007-08-07 15:00:00,60.19,60.71,59.95,59.95,692500.0,45.6269,46.0211,45.445,45.445,692500.0
2007-08-07 15:10:00,59.96,60.24,59.74,60.1,358400.0,45.4525,45.6648,45.2858,45.5587,358400.0
2007-08-07 15:20:00,60.11,60.26,59.89,60.05,414100.0,45.5662,45.68,45.3995,45.5208,414100.0
2007-08-07 15:30:00,60.05,60.92,60.05,60.54,638000.0,45.5208,46.1803,45.5208,45.8922,638000.0
2007-08-07 15:40:00,60.54,60.57,59.98,60.0,473700.0,45.8922,45.9149,45.4677,45.4829,473700.0
2007-08-07 15:50:00,59.99,60.53,59.94,60.38,945700.0,45.4753,45.8846,45.4374,45.7709,945700.0
2007-08-08 09:30:00,60.7,61.1,60.56,60.99,274200.0,46.0135,46.3167,45.9074,46.2333,274200.0
2007-08-08 09:40:00,61.0,61.35,61.0,61.28,231900.0,46.2409,46.5062,46.2409,46.4532,231900.0
2007-08-08 09:50:00,61.3,61.58,61.28,61.57,267400.0,46.4683,46.6806,46.4532,46.673,267400.0
2007-08-08 10:00:00,61.57,61.87,61.56,61.68,414200.0,46.673,46.9004,46.6654,46.7564,414200.0
2007-08-08 10:10:00,61.67,62.24,61.65,62.11,390800.0,46.7488,47.1809,46.7336,47.0823,390800.0
2007-08-08 10:20:00,62.15,62.33,62.01,62.25,324200.0,47.1127,47.2491,47.0065,47.1885,324200.0
2007-08-08 10:30:00,62.26,62.47,62.16,62.47,263200.0,47.1961,47.3552,47.1202,47.3552,263200.0
2007-08-08 10:40:00,62.44,62.65,62.36,62.44,271600.0,47.3325,47.4917,47.2719,47.3325,271600.0
2007-08-08 10:50:00,62.44,62.53,62.1,62.48,227700.0,47.3325,47.4007,47.0748,47.3628,227700.0
2007-08-08 11:00:00,62.49,62.5,62.18,62.2,148900.0,47.3704,47.378,47.1354,47.1506,148900.0
2007-08-08 11:10:00,62.21,62.39,62.16,62.2,197200.0,47.1581,47.2946,47.1202,47.1506,197200.0
2007-08-08 11:20:00,62.21,62.23,62.1,62.17,148600.0,47.1581,47.1733,47.0748,47.1278,148600.0
2007-08-08 11:30:00,62.18,62.5,62.08,62.4,261700.0,47.1354,47.378,47.0596,47.3022,261700.0
2007-08-08 11:40:00,62.4,62.52,62.33,62.35,192300.0,47.3022,47.3931,47.2491,47.2643,192300.0
2007-08-08 11:50:00,62.35,62.37,62.28,62.31,135300.0,47.2643,47.2794,47.2112,47.234,135300.0
2007-08-08 12:00:00,62.3,62.46,62.29,62.41,149400.0,47.2264,47.3477,47.2188,47.3098,149400.0
2007-08-08 12:10:00,62.43,62.47,62.38,62.46,145700.0,47.3249,47.3552,47.287,47.3477,145700.0
2007-08-08 12:20:00,62.45,62.71,62.44,62.68,264700.0,47.3401,47.5372,47.3325,47.5144,264700.0
2007-08-08 12:30:00,62.67,62.94,62.66,62.92,213800.0,47.5068,47.7115,47.4993,47.6964,213800.0
2007-08-08 12:40:00,62.91,63.08,62.88,62.98,163300.0,47.6888,47.8176,47.666,47.7418,163300.0
2007-08-08 12:50:00,63.0,63.08,62.65,62.74,157000.0,47.757,47.8176,47.4917,47.5599,157000.0
2007-08-08 13:00:00,62.75,62.89,62.72,62.82,124900.0,47.5675,47.6736,47.5448,47.6206,124900.0
2007-08-08 13:10:00,62.84,63.0,62.79,62.97,128400.0,47.6357,47.757,47.5978,47.7343,128400.0
2007-08-08 13:20:00,62.98,63.01,62.76,62.97,220400.0,47.7418,47.7646,47.5751,47.7343,220400.0
2007-08-08 13:30:00,62.97,63.45,62.93,63.33,392800.0,47.7343,48.0981,47.7039,48.0072,392800.0
2007-08-08 13:40:00,63.33,63.41,63.21,63.34,300000.0,48.0072,48.0678,47.9162,48.0147,300000.0
2007-08-08 13:50:00,63.35,63.51,63.32,63.45,194700.0,48.0223,48.1436,47.9996,48.0981,194700.0
2007-08-08 14:00:00,63.45,63.5,63.26,63.29,258000.0,48.0981,48.136,47.9541,47.9768,258000.0
2007-08-08 14:10:00,63.32,63.46,63.21,63.39,176700.0,47.9996,48.1057,47.9162,48.0526,176700.0
2007-08-08 14:20:00,63.39,63.88,63.39,63.68,241100.0,48.0526,48.4241,48.0526,48.2725,241100.0
2007-08-08 14:30:00,63.67,63.79,62.96,62.97,311800.0,48.2649,48.3559,47.7267,47.7343,311800.0
2007-08-08 14:40:00,62.97,63.04,62.8,62.9,742200.0,47.7343,47.7873,47.6054,47.6812,742200.0
2007-08-08 14:50:00,62.89,62.91,62.51,62.63,398500.0,47.6736,47.6888,47.3856,47.4765,398500.0
2007-08-08 15:00:00,62.64,62.88,61.56,61.57,612400.0,47.4841,47.666,46.6654,46.673,612400.0
2007-08-08 15:10:00,61.57,62.15,61.37,61.6,590900.0,46.673,47.1127,46.5214,46.6957,590900.0
2007-08-08 15:20:00,61.61,61.86,61.25,61.49,710100.0,46.7033,46.8928,46.4304,46.6124,710100.0
2007-08-08 15:30:00,61.46,62.05,61.23,61.92,677100.0,46.5896,47.0369,46.4153,46.9383,677100.0
2007-08-08 15:40:00,61.91,62.31,61.33,62.07,675000.0,46.9307,47.234,46.4911,47.052,675000.0
2007-08-08 15:50:00,62.08,63.03,62.06,62.84,844300.0,47.0596,47.7797,47.0444,47.6357,844300.0
2007-08-09 09:30:00,60.67,61.6,59.94,60.55,608900.0,45.9908,46.6957,45.4374,45.8998,608900.0
2007-08-09 09:40:00,60.5,60.99,60.3,60.73,809300.0,45.8619,46.2333,45.7103,46.0362,809300.0
2007-08-09 09:50:00,60.74,61.31,60.67,61.08,359300.0,46.0438,46.4759,45.9908,46.3016,359300.0
2007-08-09 10:00:00,61.08,61.35,61.08,61.29,509100.0,46.3016,46.5062,46.3016,46.4607,509100.0
2007-08-09 10:10:00,61.29,61.74,61.25,61.68,406400.0,46.4607,46.8019,46.4304,46.7564,406400.0
2007-08-09 10:20:00,61.68,61.83,61.59,61.82,423800.0,46.7564,46.8701,46.6882,46.8625,423800.0
2007-08-09 10:30:00,61.81,62.27,61.72,62.15,476100.0,46.8549,47.2036,46.7867,47.1127,476100.0
2007-08-09 10:40:00,62.14,62.26,61.9,62.01,522300.0,47.1051,47.1961,46.9232,47.0065,522300.0
2007-08-09 10:50:00,61.98,62.04,61.85,61.95,574800.0,46.9838,47.0293,46.8853,46.9611,574800.0
2007-08-09 11:00:00,61.95,62.54,61.91,62.2,499400.0,46.9611,47.4083,46.9307,47.1506,499400.0
2007-08-09 11:10:00,62.2,62.49,62.14,62.14,257200.0,47.1506,47.3704,47.1051,47.1051,257200.0
2007-08-09 11:20:00,62.15,62.2,61.87,61.96,353800.0,47.1127,47.1506,46.9004,46.9686,353800.0
2007-08-09 11:30:00,61.97,62.19,61.92,61.99,390700.0,46.9762,47.143,46.9383,46.9914,390700.0
2007-08-09 11:40:00,61.98,62.08,61.75,61.82,525100.0,46.9838,47.0596,46.8094,46.8625,525100.0
2007-08-09 11:50:00,61.82,61.9,61.77,61.82,389600.0,46.8625,46.9232,46.8246,46.8625,389600.0
2007-08-09 12:00:00,61.82,61.88,61.59,61.63,561400.0,46.8625,46.908,46.6882,46.7185,561400.0
2007-08-09 12:10:00,61.63,61.9,61.61,61.89,348100.0,46.7185,46.9232,46.7033,46.9156,348100.0
2007-08-09 12:20:00,61.9,61.94,61.79,61.91,262500.0,46.9232,46.9535,46.8398,46.9307,262500.0
2007-08-09 12:30:00,61.91,61.91,61.57,61.58,270100.0,46.9307,46.9307,46.673,46.6806,270100.0
2007-08-09 12:40:00,61.58,61.87,61.55,61.59,333700.0,46.6806,46.9004,46.6578,46.6882,333700.0
2007-08-09 12:50:00,61.59,61.69,61.03,61.54,345000.0,46.6882,46.764,46.2637,46.6503,345000.0
2007-08-09 13:00:00,61.53,61.55,60.92,61.02,351400.0,46.6427,46.6578,46.1803,46.2561,351400.0
2007-08-09 13:10:00,61.03,61.1,60.45,60.45,415300.0,46.2637,46.3167,45.824,45.824,415300.0
2007-08-09 13:20:00,60.47,60.58,60.35,60.42,278400.0,45.8391,45.9225,45.7482,45.8012,278400.0
2007-08-09 13:30:00,60.41,60.86,60.4,60.78,574000.0,45.7937,46.1348,45.7861,46.0741,574000.0
2007-08-09 13:40:00,60.77,61.04,60.68,61.04,219400.0,46.0666,46.2712,45.9983,46.2712,219400.0
2007-08-09 13:50:00,61.03,61.07,60.84,61.0,187500.0,46.2637,46.294,46.1196,46.2409,187500.0
2007-08-09 14:00:00,60.99,60.99,60.81,60.87,172800.0,46.2333,46.2333,46.0969,46.1424,172800.0
2007-08-09 14:10:00,60.87,61.32,60.85,61.25,330500.0,46.1424,46.4835,46.1272,46.4304,330500.0
2007-08-09 14:20:00,61.29,61.57,61.0,61.14,202500.0,46.4607,46.673,46.2409,46.347,202500.0
2007-08-09 14:30:00,61.14,61.2,60.84,61.04,260600.0,46.347,46.3925,46.1196,46.2712,260600.0
2007-08-09 14:40:00,61.04,61.35,60.97,61.16,241700.0,46.2712,46.5062,46.2182,46.3622,241700.0
2007-08-09 14:50:00,61.16,61.16,60.83,60.83,267400.0,46.3622,46.3622,46.112,46.112,267400.0
2007-08-09 15:00:00,60.81,61.05,60.6,60.84,450100.0,46.0969,46.2788,45.9377,46.1196,450100.0
2007-08-09 15:10:00,60.85,61.02,60.72,60.86,511700.0,46.1272,46.2561,46.0287,46.1348,511700.0
2007-08-09 15:20:00,60.85,60.99,60.73,60.85,268800.0,46.1272,46.2333,46.0362,46.1272,268800.0
2007-08-09 15:30:00,60.85,61.09,60.59,60.72,337900.0,46.1272,46.3091,45.9301,46.0287,337900.0
2007-08-09 15:40:00,60.74,61.12,60.61,61.12,466300.0,46.0438,46.3319,45.9453,46.3319,466300.0
2007-08-09 15:50:00,61.12,61.16,60.71,60.78,724100.0,46.3319,46.3622,46.0211,46.0741,724100.0
2007-08-10 09:30:00,60.0,60.1,58.44,59.79,852400.0,45.4829,45.5587,44.3003,45.3237,852400.0
2007-08-10 09:40:00,59.79,59.86,58.7,58.8,837100.0,45.3237,45.3767,44.4974,44.5732,837100.0
2007-08-10 09:50:00,58.8,59.75,58.5,58.79,999000.0,44.5732,45.2934,44.3458,44.5656,999000.0
2007-08-10 10:00:00,58.79,59.81,58.63,59.09,717400.0,44.5656,45.3388,44.4443,44.793,717400.0
2007-08-10 10:10:00,59.09,59.12,58.79,58.92,534200.0,44.793,44.8158,44.5656,44.6642,534200.0
2007-08-10 10:20:00,58.91,59.13,58.8,59.02,413600.0,44.6566,44.8234,44.5732,44.74,413600.0
2007-08-10 10:30:00,59.04,59.73,59.03,59.24,417500.0,44.7551,45.2782,44.7476,44.9067,417500.0
2007-08-10 10:40:00,59.25,59.32,59.0,59.02,402100.0,44.9143,44.9674,44.7248,44.74,402100.0
2007-08-10 10:50:00,59.02,59.22,58.95,59.06,300600.0,44.74,44.8916,44.6869,44.7703,300600.0
2007-08-10 11:00:00,59.06,59.36,58.78,59.3,563400.0,44.7703,44.9977,44.558,44.9522,563400.0
2007-08-10 11:10:00,59.3,59.51,59.25,59.37,537900.0,44.9522,45.1114,44.9143,45.0053,537900.0
2007-08-10 11:20:00,59.37,60.01,59.37,59.7,676400.0,45.0053,45.4904,45.0053,45.2554,676400.0
2007-08-10 11:30:00,59.7,59.72,59.13,59.19,421900.0,45.2554,45.2706,44.8234,44.8688,421900.0
2007-08-10 11:40:00,59.19,59.42,59.15,59.33,202000.0,44.8688,45.0432,44.8385,44.975,202000.0
2007-08-10 11:50:00,59.34,60.05,59.3,59.9,319000.0,44.9826,45.5208,44.9522,45.4071,319000.0
2007-08-10 12:00:00,59.91,60.2,59.58,59.96,155000.0,45.4146,45.6345,45.1645,45.4525,155000.0
2007-08-10 12:10:00,59.97,60.25,59.5,60.19,301100.0,45.4601,45.6724,45.1038,45.6269,301100.0
2007-08-10 12:20:00,60.21,60.87,60.06,60.31,258100.0,45.6421,46.1424,45.5283,45.7179,258100.0
2007-08-10 12:30:00,60.31,60.5,59.96,60.25,160700.0,45.7179,45.8619,45.4525,45.6724,160700.0
2007-08-10 12:40:00,60.25,60.25,59.8,60.04,149400.0,45.6724,45.6724,45.3313,45.5132,149400.0
2007-08-10 12:50:00,60.02,60.22,59.78,60.01,203900.0,45.498,45.6496,45.3161,45.4904,203900.0
2007-08-10 13:00:00,60.04,60.12,59.96,60.06,123800.0,45.5132,45.5738,45.4525,45.5283,123800.0
2007-08-10 13:10:00,60.06,60.19,59.97,60.09,161800.0,45.5283,45.6269,45.4601,45.5511,161800.0
2007-08-10 13:20:00,60.12,60.45,59.97,59.99,146300.0,45.5738,45.824,45.4601,45.4753,146300.0
2007-08-10 13:30:00,60.01,60.19,59.84,59.96,123800.0,45.4904,45.6269,45.3616,45.4525,123800.0
2007-08-10 13:40:00,59.96,60.05,59.39,59.45,154200.0,45.4525,45.5208,45.0205,45.0659,154200.0
2007-08-10 13:50:00,59.45,59.86,59.45,59.85,157000.0,45.0659,45.3767,45.0659,45.3692,157000.0
2007-08-10 14:00:00,59.85,60.19,59.8,60.13,127100.0,45.3692,45.6269,45.3313,45.5814,127100.0
2007-08-10 14:10:00,60.16,60.34,60.11,60.18,271600.0,45.6042,45.7406,45.5662,45.6193,271600.0
2007-08-10 14:20:00,60.17,60.5,60.07,60.1,161700.0,45.6117,45.8619,45.5359,45.5587,161700.0
2007-08-10 14:30:00,60.08,60.08,59.75,59.77,158200.0,45.5435,45.5435,45.2934,45.3085,158200.0
2007-08-10 14:40:00,59.78,60.06,59.74,59.84,235100.0,45.3161,45.5283,45.2858,45.3616,235100.0
2007-08-10 14:50:00,59.81,59.86,59.5,59.5,201500.0,45.3388,45.3767,45.1038,45.1038,201500.0
2007-08-10 15:00:00,59.5,60.21,59.49,60.14,259200.0,45.1038,45.6421,45.0963,45.589,259200.0
2007-08-10 15:10:00,60.14,60.23,59.77,59.77,165500.0,45.589,45.6572,45.3085,45.3085,165500.0
2007-08-10 15:20:00,59.77,60.96,59.75,60.53,305100.0,45.3085,46.2106,45.2934,45.8846,305100.0
2007-08-10 15:30:00,60.52,61.2,60.47,60.76,334300.0,45.877,46.3925,45.8391,46.059,334300.0
2007-08-10 15:40:00,60.76,61.2,60.73,61.03,333000.0,46.059,46.3925,46.0362,46.2637,333000.0
2007-08-10 15:50:00,61.02,61.12,60.48,60.66,482800.0,46.2561,46.3319,45.8467,45.9832,482800.0
2007-08-13 09:30:00,61.02,61.45,60.9,60.95,285200.0,46.2561,46.582,46.1651,46.203,285200.0
2007-08-13 09:40:00,60.94,61.25,60.9,61.02,256700.0,46.1954,46.4304,46.1651,46.2561,256700.0
2007-08-13 09:50:00,61.02,61.04,60.45,60.87,220500.0,46.2561,46.2712,45.824,46.1424,220500.0
2007-08-13 10:00:00,60.88,60.97,60.74,60.77,145300.0,46.1499,46.2182,46.0438,46.0666,145300.0
2007-08-13 10:10:00,60.77,61.1,60.77,60.89,180900.0,46.0666,46.3167,46.0666,46.1575,180900.0
2007-08-13 10:20:00,60.9,61.15,60.8,60.84,236900.0,46.1651,46.3546,46.0893,46.1196,236900.0
2007-08-13 10:30:00,60.84,60.91,60.53,60.57,140100.0,46.1196,46.1727,45.8846,45.9149,140100.0
2007-08-13 10:40:00,60.57,60.58,60.31,60.52,239700.0,45.9149,45.9225,45.7179,45.877,239700.0
2007-08-13 10:50:00,60.53,60.72,60.43,60.72,144900.0,45.8846,46.0287,45.8088,46.0287,144900.0
2007-08-13 11:00:00,60.73,60.77,60.45,60.45,142800.0,46.0362,46.0666,45.824,45.824,142800.0
2007-08-13 11:10:00,60.47,60.63,60.45,60.48,144700.0,45.8391,45.9604,45.824,45.8467,144700.0
2007-08-13 11:20:00,60.47,60.7,60.46,60.61,153100.0,45.8391,46.0135,45.8316,45.9453,153100.0
2007-08-13 11:30:00,60.61,60.76,60.51,60.51,195600.0,45.9453,46.059,45.8695,45.8695,195600.0
2007-08-13 11:40:00,60.52,60.53,60.35,60.38,115500.0,45.877,45.8846,45.7482,45.7709,115500.0
2007-08-13 11:50:00,60.38,60.54,60.34,60.49,111400.0,45.7709,45.8922,45.7406,45.8543,111400.0
2007-08-13 12:00:00,60.49,60.5,60.35,60.46,100300.0,45.8543,45.8619,45.7482,45.8316,100300.0
2007-08-13 12:10:00,60.46,60.51,60.26,60.27,92600.0,45.8316,45.8695,45.68,45.6875,92600.0
2007-08-13 12:20:00,60.28,60.8,60.11,60.13,109300.0,45.6951,46.0893,45.5662,45.5814,109300.0
2007-08-13 12:30:00,60.11,60.17,60.03,60.06,222100.0,45.5662,45.6117,45.5056,45.5283,222100.0
2007-08-13 12:40:00,60.06,60.06,59.86,60.0,210500.0,45.5283,45.5283,45.3767,45.4829,210500.0
2007-08-13 12:50:00,59.99,60.21,59.95,60.0,135300.0,45.4753,45.6421,45.445,45.4829,135300.0
2007-08-13 13:00:00,60.0,60.03,59.7,59.7,179300.0,45.4829,45.5056,45.2554,45.2554,179300.0
2007-08-13 13:10:00,59.7,59.83,59.6,59.8,129500.0,45.2554,45.354,45.1796,45.3313,129500.0
2007-08-13 13:20:00,59.79,59.83,59.55,59.7,218100.0,45.3237,45.354,45.1417,45.2554,218100.0
2007-08-13 13:30:00,59.7,59.81,59.61,59.81,105200.0,45.2554,45.3388,45.1872,45.3388,105200.0
2007-08-13 13:40:00,59.8,59.87,59.74,59.75,142500.0,45.3313,45.3843,45.2858,45.2934,142500.0
2007-08-13 13:50:00,59.76,59.8,59.65,59.73,177600.0,45.3009,45.3313,45.2175,45.2782,177600.0
2007-08-13 14:00:00,59.73,59.9,59.69,59.75,227100.0,45.2782,45.4071,45.2479,45.2934,227100.0
2007-08-13 14:10:00,59.76,59.84,59.74,59.77,97500.0,45.3009,45.3616,45.2858,45.3085,97500.0
2007-08-13 14:20:00,59.77,60.29,59.76,60.13,261200.0,45.3085,45.7027,45.3009,45.5814,261200.0
2007-08-13 14:30:00,60.1,60.21,60.0,60.13,122300.0,45.5587,45.6421,45.4829,45.5814,122300.0
2007-08-13 14:40:00,60.12,60.14,59.9,59.9,163800.0,45.5738,45.589,45.4071,45.4071,163800.0
2007-08-13 14:50:00,59.9,60.01,59.65,59.66,150100.0,45.4071,45.4904,45.2175,45.2251,150100.0
2007-08-13 15:00:00,59.64,59.76,59.54,59.71,208500.0,45.21,45.3009,45.1342,45.263,208500.0
2007-08-13 15:10:00,59.71,59.87,59.5,59.52,246000.0,45.263,45.3843,45.1038,45.119,246000.0
2007-08-13 15:20:00,59.52,59.58,59.3,59.57,345800.0,45.119,45.1645,44.9522,45.1569,345800.0
2007-08-13 15:30:00,59.57,59.87,59.44,59.87,336500.0,45.1569,45.3843,45.0584,45.3843,336500.0
2007-08-13 15:40:00,59.86,59.98,59.71,59.83,475800.0,45.3767,45.4677,45.263,45.354,475800.0
2007-08-13 15:50:00,59.83,59.84,59.33,59.38,537600.0,45.354,45.3616,44.975,45.0129,537600.0
2007-08-14 09:30:00,59.5,59.68,58.61,59.15,348700.0,45.1038,45.2403,44.4292,44.8385,348700.0
2007-08-14 09:40:00,59.12,59.79,59.04,59.51,291400.0,44.8158,45.3237,44.7551,45.1114,291400.0
2007-08-14 09:50:00,59.49,59.58,59.17,59.25,300100.0,45.0963,45.1645,44.8537,44.9143,300100.0
2007-08-14 10:00:00,59.25,59.6,59.03,59.42,390200.0,44.9143,45.1796,44.7476,45.0432,390200.0
2007-08-14 10:10:00,59.39,59.58,58.94,59.07,192600.0,45.0205,45.1645,44.6793,44.7779,192600.0
2007-08-14 10:20:00,59.05,59.11,58.61,58.96,534700.0,44.7627,44.8082,44.4292,44.6945,534700.0
2007-08-14 10:30:00,58.94,59.25,58.88,59.21,115200.0,44.6793,44.9143,44.6338,44.884,115200.0
2007-08-14 10:40:00,59.21,59.24,59.07,59.23,127600.0,44.884,44.9067,44.7779,44.8992,127600.0
2007-08-14 10:50:00,59.23,59.27,58.87,58.95,495100.0,44.8992,44.9295,44.6263,44.6869,495100.0
2007-08-14 11:00:00,58.95,58.95,58.55,58.58,332500.0,44.6869,44.6869,44.3837,44.4064,332500.0
2007-08-14 11:10:00,58.57,58.7,58.53,58.61,303200.0,44.3989,44.4974,44.3685,44.4292,303200.0
2007-08-14 11:20:00,58.6,58.65,58.37,58.59,263800.0,44.4216,44.4595,44.2472,44.414,263800.0
2007-08-14 11:30:00,58.59,59.03,58.54,58.91,150400.0,44.414,44.7476,44.3761,44.6566,150400.0
2007-08-14 11:40:00,58.91,59.07,58.7,58.92,260900.0,44.6566,44.7779,44.4974,44.6642,260900.0
2007-08-14 11:50:00,58.93,59.22,58.76,58.82,317300.0,44.6718,44.8916,44.5429,44.5884,317300.0
2007-08-14 12:00:00,58.82,58.96,58.64,58.65,287800.0,44.5884,44.6945,44.4519,44.4595,287800.0
2007-08-14 12:10:00,58.66,59.0,58.51,58.89,219400.0,44.4671,44.7248,44.3534,44.6414,219400.0
2007-08-14 12:20:00,58.89,58.92,58.71,58.79,116300.0,44.6414,44.6642,44.505,44.5656,116300.0
2007-08-14 12:30:00,58.82,58.89,58.65,58.69,115200.0,44.5884,44.6414,44.4595,44.4898,115200.0
2007-08-14 12:40:00,58.7,59.07,58.7,59.0,272700.0,44.4974,44.7779,44.4974,44.7248,272700.0
2007-08-14 12:50:00,59.01,59.19,58.98,59.12,61600.0,44.7324,44.8688,44.7097,44.8158,61600.0
2007-08-14 13:00:00,59.12,59.18,58.93,59.0,87400.0,44.8158,44.8613,44.6718,44.7248,87400.0
2007-08-14 13:10:00,58.99,58.99,58.8,58.86,102300.0,44.7172,44.7172,44.5732,44.6187,102300.0
2007-08-14 13:20:00,58.87,58.91,58.64,58.67,108800.0,44.6263,44.6566,44.4519,44.4747,108800.0
2007-08-14 13:30:00,58.67,58.96,58.66,58.81,88500.0,44.4747,44.6945,44.4671,44.5808,88500.0
2007-08-14 13:40:00,58.81,58.88,58.5,58.54,109500.0,44.5808,44.6338,44.3458,44.3761,109500.0
2007-08-14 13:50:00,58.56,58.56,58.19,58.37,281500.0,44.3913,44.3913,44.1108,44.2472,281500.0
2007-08-14 14:00:00,58.38,58.38,58.05,58.06,125000.0,44.2548,44.2548,44.0047,44.0122,125000.0
2007-08-14 14:10:00,58.07,58.5,58.04,58.35,236500.0,44.0198,44.3458,43.9971,44.2321,236500.0
2007-08-14 14:20:00,58.35,58.52,58.28,58.39,186600.0,44.2321,44.361,44.179,44.2624,186600.0
2007-08-14 14:30:00,58.39,58.4,58.06,58.36,190100.0,44.2624,44.27,44.0122,44.2397,190100.0
2007-08-14 14:40:00,58.36,58.51,58.13,58.44,230000.0,44.2397,44.3534,44.0653,44.3003,230000.0
2007-08-14 14:50:00,58.46,58.48,58.25,58.25,109100.0,44.3155,44.3306,44.1563,44.1563,109100.0
2007-08-14 15:00:00,58.25,58.44,58.17,58.24,321000.0,44.1563,44.3003,44.0956,44.1487,321000.0
2007-08-14 15:10:00,58.24,58.24,58.0,58.19,231800.0,44.1487,44.1487,43.9668,44.1108,231800.0
2007-08-14 15:20:00,58.19,58.4,57.79,57.81,547800.0,44.1108,44.27,43.8076,43.8227,547800.0
2007-08-14 15:30:00,57.8,57.81,57.43,57.56,565900.0,43.8152,43.8227,43.5347,43.6332,565900.0
2007-08-14 15:40:00,57.56,58.95,57.4,57.58,837200.0,43.6332,44.6869,43.5119,43.6484,837200.0
2007-08-14 15:50:00,57.57,57.59,57.21,57.3,891400.0,43.6408,43.656,43.3679,43.4361,891400.0
2007-08-15 09:30:00,57.2,57.35,57.01,57.15,313100.0,43.3603,43.474,43.2163,43.3224,313100.0
2007-08-15 09:40:00,57.14,57.5,56.89,57.34,542600.0,43.3148,43.5877,43.1253,43.4665,542600.0
2007-08-15 09:50:00,57.29,57.8,57.16,57.27,426900.0,43.4286,43.8152,43.33,43.4134,426900.0
2007-08-15 10:00:00,57.25,57.53,57.15,57.33,277200.0,43.3982,43.6105,43.3224,43.4589,277200.0
2007-08-15 10:10:00,57.32,57.71,57.24,57.41,294600.0,43.4513,43.7469,43.3907,43.5195,294600.0
2007-08-15 10:20:00,57.38,57.98,57.38,57.92,282500.0,43.4968,43.9516,43.4968,43.9061,282500.0
2007-08-15 10:30:00,57.9,57.94,57.42,57.46,208100.0,43.891,43.9213,43.5271,43.5574,208100.0
2007-08-15 10:40:00,57.46,57.63,57.33,57.49,236600.0,43.5574,43.6863,43.4589,43.5802,236600.0
2007-08-15 10:50:00,57.5,57.6,57.3,57.39,163200.0,43.5877,43.6635,43.4361,43.5044,163200.0
2007-08-15 11:00:00,57.54,57.76,57.34,57.38,127200.0,43.6181,43.7848,43.4665,43.4968,127200.0
2007-08-15 11:10:00,57.36,57.64,57.36,57.55,134600.0,43.4816,43.6939,43.4816,43.6256,134600.0
2007-08-15 11:20:00,57.55,57.77,57.51,57.71,187600.0,43.6256,43.7924,43.5953,43.7469,187600.0
2007-08-15 11:30:00,57.72,57.83,57.48,57.58,226500.0,43.7545,43.8379,43.5726,43.6484,226500.0
2007-08-15 11:40:00,57.6,57.84,57.51,57.54,166400.0,43.6635,43.8455,43.5953,43.6181,166400.0
2007-08-15 11:50:00,57.57,57.64,57.3,57.42,136600.0,43.6408,43.6939,43.4361,43.5271,136600.0
2007-08-15 12:00:00,57.42,57.57,57.28,57.35,188200.0,43.5271,43.6408,43.421,43.474,188200.0
2007-08-15 12:10:00,57.33,57.57,57.0,57.48,170400.0,43.4589,43.6408,43.2087,43.5726,170400.0
2007-08-15 12:20:00,57.49,57.65,57.4,57.57,114200.0,43.5802,43.7015,43.5119,43.6408,114200.0
2007-08-15 12:30:00,57.57,57.57,57.37,57.46,84200.0,43.6408,43.6408,43.4892,43.5574,84200.0
2007-08-15 12:40:00,57.47,57.68,57.4,57.67,57500.0,43.565,43.7242,43.5119,43.7166,57500.0
2007-08-15 12:50:00,57.68,57.7,57.43,57.47,78700.0,43.7242,43.7394,43.5347,43.565,78700.0
2007-08-15 13:00:00,57.47,57.55,57.4,57.51,82100.0,43.565,43.6256,43.5119,43.5953,82100.0
2007-08-15 13:10:00,57.49,57.79,57.48,57.74,122000.0,43.5802,43.8076,43.5726,43.7697,122000.0
2007-08-15 13:20:00,57.75,57.95,57.69,57.82,105500.0,43.7773,43.9289,43.7318,43.8303,105500.0
2007-08-15 13:30:00,57.83,58.26,57.83,58.15,262700.0,43.8379,44.1639,43.8379,44.0805,262700.0
2007-08-15 13:40:00,58.15,58.34,57.98,58.27,227100.0,44.0805,44.2245,43.9516,44.1714,227100.0
2007-08-15 13:50:00,58.27,58.32,58.1,58.21,217500.0,44.1714,44.2093,44.0426,44.126,217500.0
2007-08-15 14:00:00,58.24,58.36,58.13,58.15,136300.0,44.1487,44.2397,44.0653,44.0805,136300.0
2007-08-15 14:10:00,58.15,58.17,57.81,58.14,345700.0,44.0805,44.0956,43.8227,44.0729,345700.0
2007-08-15 14:20:00,58.13,58.23,58.02,58.07,193300.0,44.0653,44.1411,43.9819,44.0198,193300.0
2007-08-15 14:30:00,58.08,58.18,57.92,58.01,174900.0,44.0274,44.1032,43.9061,43.9743,174900.0
2007-08-15 14:40:00,58.02,58.21,57.66,57.66,316100.0,43.9819,44.126,43.709,43.709,316100.0
2007-08-15 14:50:00,57.65,57.97,57.57,57.6,136800.0,43.7015,43.944,43.6408,43.6635,136800.0
2007-08-15 15:00:00,57.63,57.93,57.54,57.59,182300.0,43.6863,43.9137,43.6181,43.656,182300.0
2007-08-15 15:10:00,57.59,58.01,57.52,57.99,383500.0,43.656,43.9743,43.6029,43.9592,383500.0
2007-08-15 15:20:00,57.97,58.01,57.37,57.37,366100.0,43.944,43.9743,43.4892,43.4892,366100.0
2007-08-15 15:30:00,57.39,57.62,57.18,57.24,376000.0,43.5044,43.6787,43.3452,43.3907,376000.0
2007-08-15 15:40:00,57.26,57.59,57.23,57.47,353200.0,43.4058,43.656,43.3831,43.565,353200.0
2007-08-15 15:50:00,57.47,57.51,56.72,56.8,703900.0,43.565,43.5953,42.9965,43.0571,703900.0
2007-08-16 09:30:00,56.12,57.6,56.12,57.26,338000.0,42.5416,43.6635,42.5416,43.4058,338000.0
2007-08-16 09:40:00,57.26,57.59,56.78,57.43,368500.0,43.4058,43.656,43.0419,43.5347,368500.0
2007-08-16 09:50:00,57.4,57.57,56.81,56.83,320900.0,43.5119,43.6408,43.0647,43.0799,320900.0
2007-08-16 10:00:00,56.81,56.84,55.87,56.0,717500.0,43.0647,43.0874,42.3521,42.4507,717500.0
2007-08-16 10:10:00,56.02,56.88,55.99,56.27,324100.0,42.4658,43.1178,42.4431,42.6553,324100.0
2007-08-16 10:20:00,56.26,56.4,56.11,56.13,321200.0,42.6478,42.7539,42.5341,42.5492,321200.0
2007-08-16 10:30:00,56.12,56.64,56.02,56.43,423600.0,42.5416,42.9358,42.4658,42.7766,423600.0
2007-08-16 10:40:00,56.42,56.67,56.33,56.47,594600.0,42.7691,42.9586,42.7008,42.807,594600.0
2007-08-16 10:50:00,56.48,56.9,56.07,56.64,175000.0,42.8145,43.1329,42.5037,42.9358,175000.0
2007-08-16 11:00:00,56.61,57.09,56.54,57.07,289600.0,42.9131,43.2769,42.86,43.2618,289600.0
2007-08-16 11:10:00,57.07,57.15,56.53,57.0,468600.0,43.2618,43.3224,42.8524,43.2087,468600.0
2007-08-16 11:20:00,57.0,57.3,56.84,57.22,327000.0,43.2087,43.4361,43.0874,43.3755,327000.0
2007-08-16 11:30:00,57.22,57.27,56.75,57.05,399800.0,43.3755,43.4134,43.0192,43.2466,399800.0
2007-08-16 11:40:00,57.07,57.19,56.79,56.96,224000.0,43.2618,43.3527,43.0495,43.1784,224000.0
2007-08-16 11:50:00,56.94,57.12,56.79,56.84,200000.0,43.1632,43.2997,43.0495,43.0874,200000.0
2007-08-16 12:00:00,56.84,57.04,56.29,56.29,735400.0,43.0874,43.239,42.6705,42.6705,735400.0
2007-08-16 12:10:00,56.3,56.7,56.1,56.38,504600.0,42.6781,42.9813,42.5265,42.7387,504600.0
2007-08-16 12:20:00,56.4,56.68,56.25,56.25,364900.0,42.7539,42.9661,42.6402,42.6402,364900.0
2007-08-16 12:30:00,56.25,56.4,56.15,56.16,312700.0,42.6402,42.7539,42.5644,42.572,312700.0
2007-08-16 12:40:00,56.16,56.42,55.59,56.14,532600.0,42.572,42.7691,42.1399,42.5568,532600.0
2007-08-16 12:50:00,56.15,56.31,55.85,55.9,239900.0,42.5644,42.6857,42.337,42.3749,239900.0
2007-08-16 13:00:00,55.9,56.11,55.79,56.05,279900.0,42.3749,42.5341,42.2915,42.4886,279900.0
2007-08-16 13:10:00,56.05,56.91,56.0,56.91,245200.0,42.4886,43.1405,42.4507,43.1405,245200.0
2007-08-16 13:20:00,56.91,57.0,56.5,56.77,233600.0,43.1405,43.2087,42.8297,43.0344,233600.0
2007-08-16 13:30:00,56.76,57.28,56.64,57.26,255800.0,43.0268,43.421,42.9358,43.4058,255800.0
2007-08-16 13:40:00,57.25,57.46,56.76,57.03,326600.0,43.3982,43.5574,43.0268,43.2315,326600.0
2007-08-16 13:50:00,57.03,57.56,56.61,57.35,269000.0,43.2315,43.6332,42.9131,43.474,269000.0
2007-08-16 14:00:00,57.38,57.73,57.04,57.14,342500.0,43.4968,43.7621,43.239,43.3148,342500.0
2007-08-16 14:10:00,57.17,57.74,56.83,57.22,551200.0,43.3376,43.7697,43.0799,43.3755,551200.0
2007-08-16 14:20:00,57.21,57.24,56.71,56.9,386100.0,43.3679,43.3907,42.9889,43.1329,386100.0
2007-08-16 14:30:00,56.9,57.1,56.65,57.02,495300.0,43.1329,43.2845,42.9434,43.2239,495300.0
2007-08-16 14:40:00,57.01,57.21,56.85,56.85,257900.0,43.2163,43.3679,43.095,43.095,257900.0
2007-08-16 14:50:00,56.83,57.21,56.75,56.99,210100.0,43.0799,43.3679,43.0192,43.2011,210100.0
2007-08-16 15:00:00,56.99,57.06,56.26,56.26,320900.0,43.2011,43.2542,42.6478,42.6478,320900.0
2007-08-16 15:10:00,56.28,56.78,56.09,56.72,421700.0,42.6629,43.0419,42.5189,42.9965,421700.0
2007-08-16 15:20:00,56.73,57.31,56.68,57.15,402800.0,43.004,43.4437,42.9661,43.3224,402800.0
2007-08-16 15:30:00,57.15,57.55,57.14,57.22,478200.0,43.3224,43.6256,43.3148,43.3755,478200.0
2007-08-16 15:40:00,57.21,58.7,57.02,58.11,800100.0,43.3679,44.4974,43.2239,44.0502,800100.0
2007-08-16 15:50:00,58.11,58.81,57.94,58.56,940100.0,44.0502,44.5808,43.9213,44.3913,940100.0
2007-08-17 09:30:00,59.68,60.18,59.45,60.1,1251300.0,45.2403,45.6193,45.0659,45.5587,1251300.0
2007-08-17 09:40:00,60.13,60.15,59.01,59.25,681900.0,45.5814,45.5966,44.7324,44.9143,681900.0
2007-08-17 09:50:00,59.25,59.26,58.2,58.9,761100.0,44.9143,44.9219,44.1184,44.649,761100.0
2007-08-17 10:00:00,58.9,59.08,58.65,58.89,666400.0,44.649,44.7855,44.4595,44.6414,666400.0
2007-08-17 10:10:00,58.9,58.91,58.15,58.17,492400.0,44.649,44.6566,44.0805,44.0956,492400.0
2007-08-17 10:20:00,58.17,58.46,58.12,58.17,647100.0,44.0956,44.3155,44.0577,44.0956,647100.0
2007-08-17 10:30:00,58.17,58.25,57.74,58.01,487500.0,44.0956,44.1563,43.7697,43.9743,487500.0
2007-08-17 10:40:00,58.01,58.04,57.65,57.65,328000.0,43.9743,43.9971,43.7015,43.7015,328000.0
2007-08-17 10:50:00,57.65,58.54,57.61,58.37,399200.0,43.7015,44.3761,43.6711,44.2472,399200.0
2007-08-17 11:00:00,58.38,58.93,58.17,58.24,257800.0,44.2548,44.6718,44.0956,44.1487,257800.0
2007-08-17 11:10:00,58.26,58.79,58.05,58.64,346200.0,44.1639,44.5656,44.0047,44.4519,346200.0
2007-08-17 11:20:00,58.64,58.98,58.53,58.94,462600.0,44.4519,44.7097,44.3685,44.6793,462600.0
2007-08-17 11:30:00,58.95,59.26,58.65,59.18,174500.0,44.6869,44.9219,44.4595,44.8613,174500.0
2007-08-17 11:40:00,59.15,59.33,59.03,59.1,207700.0,44.8385,44.975,44.7476,44.8006,207700.0
2007-08-17 11:50:00,59.1,59.34,58.91,59.04,121800.0,44.8006,44.9826,44.6566,44.7551,121800.0
2007-08-17 12:00:00,59.05,59.2,58.93,59.05,159700.0,44.7627,44.8764,44.6718,44.7627,159700.0
2007-08-17 12:10:00,59.03,59.18,59.0,59.07,136800.0,44.7476,44.8613,44.7248,44.7779,136800.0
2007-08-17 12:20:00,59.08,59.1,58.68,58.77,204700.0,44.7855,44.8006,44.4822,44.5505,204700.0
2007-08-17 12:30:00,58.77,59.1,58.75,58.8,229300.0,44.5505,44.8006,44.5353,44.5732,229300.0
2007-08-17 12:40:00,58.79,59.05,58.75,58.91,226000.0,44.5656,44.7627,44.5353,44.6566,226000.0
2007-08-17 12:50:00,58.92,59.05,58.81,58.93,124200.0,44.6642,44.7627,44.5808,44.6718,124200.0
2007-08-17 13:00:00,58.94,59.18,58.9,58.99,471200.0,44.6793,44.8613,44.649,44.7172,471200.0
2007-08-17 13:10:00,58.99,59.13,58.92,58.99,205600.0,44.7172,44.8234,44.6642,44.7172,205600.0
2007-08-17 13:20:00,58.98,59.07,58.81,58.82,142800.0,44.7097,44.7779,44.5808,44.5884,142800.0
2007-08-17 13:30:00,58.81,59.01,58.69,58.98,68700.0,44.5808,44.7324,44.4898,44.7097,68700.0
2007-08-17 13:40:00,58.99,59.01,58.85,58.95,98100.0,44.7172,44.7324,44.6111,44.6869,98100.0
2007-08-17 13:50:00,58.95,58.97,58.58,58.64,116400.0,44.6869,44.7021,44.4064,44.4519,116400.0
2007-08-17 14:00:00,58.66,58.7,58.52,58.59,240800.0,44.4671,44.4974,44.361,44.414,240800.0
2007-08-17 14:10:00,58.59,58.71,58.51,58.66,91000.0,44.414,44.505,44.3534,44.4671,91000.0
2007-08-17 14:20:00,58.66,58.74,58.51,58.61,78000.0,44.4671,44.5277,44.3534,44.4292,78000.0
2007-08-17 14:30:00,58.61,58.67,58.41,58.44,125400.0,44.4292,44.4747,44.2776,44.3003,125400.0
2007-08-17 14:40:00,58.45,58.55,58.3,58.42,246600.0,44.3079,44.3837,44.1942,44.2851,246600.0
2007-08-17 14:50:00,58.41,58.44,58.29,58.35,175100.0,44.2776,44.3003,44.1866,44.2321,175100.0
2007-08-17 15:00:00,58.34,59.0,58.3,58.95,248100.0,44.2245,44.7248,44.1942,44.6869,248100.0
2007-08-17 15:10:00,58.95,59.05,58.74,59.01,269000.0,44.6869,44.7627,44.5277,44.7324,269000.0
2007-08-17 15:20:00,59.01,59.07,58.47,58.65,241900.0,44.7324,44.7779,44.323,44.4595,241900.0
2007-08-17 15:30:00,58.65,58.9,58.53,58.9,291700.0,44.4595,44.649,44.3685,44.649,291700.0
2007-08-17 15:40:00,58.9,58.97,58.7,58.89,459400.0,44.649,44.7021,44.4974,44.6414,459400.0
2007-08-17 15:50:00,58.89,58.92,58.72,58.78,687600.0,44.6414,44.6642,44.5126,44.558,687600.0
2007-08-20 09:30:00,59.1,59.9,59.0,59.15,323000.0,44.8006,45.4071,44.7248,44.8385,323000.0
2007-08-20 09:40:00,59.14,59.14,57.99,57.99,307300.0,44.8309,44.8309,43.9592,43.9592,307300.0
2007-08-20 09:50:00,58.04,58.64,58.01,58.59,194200.0,43.9971,44.4519,43.9743,44.414,194200.0
2007-08-20 10:00:00,58.6,58.77,58.27,58.48,207400.0,44.4216,44.5505,44.1714,44.3306,207400.0
2007-08-20 10:10:00,58.52,58.6,58.35,58.53,144200.0,44.361,44.4216,44.2321,44.3685,144200.0
2007-08-20 10:20:00,58.54,58.64,58.35,58.36,180700.0,44.3761,44.4519,44.2321,44.2397,180700.0
2007-08-20 10:30:00,58.36,58.51,58.29,58.39,169200.0,44.2397,44.3534,44.1866,44.2624,169200.0
2007-08-20 10:40:00,58.4,58.75,58.35,58.52,151000.0,44.27,44.5353,44.2321,44.361,151000.0
2007-08-20 10:50:00,58.53,58.93,58.53,58.75,102700.0,44.3685,44.6718,44.3685,44.5353,102700.0
2007-08-20 11:00:00,58.75,58.84,58.57,58.77,191900.0,44.5353,44.6035,44.3989,44.5505,191900.0
2007-08-20 11:10:00,58.79,59.0,58.75,58.79,94200.0,44.5656,44.7248,44.5353,44.5656,94200.0
2007-08-20 11:20:00,58.79,58.97,58.4,58.82,156400.0,44.5656,44.7021,44.27,44.5884,156400.0
2007-08-20 11:30:00,58.81,58.9,58.66,58.71,100100.0,44.5808,44.649,44.4671,44.505,100100.0
2007-08-20 11:40:00,58.72,58.77,58.47,58.54,74500.0,44.5126,44.5505,44.323,44.3761,74500.0
2007-08-20 11:50:00,58.53,58.55,58.3,58.3,152200.0,44.3685,44.3837,44.1942,44.1942,152200.0
2007-08-20 12:00:00,58.3,58.45,58.25,58.27,78500.0,44.1942,44.3079,44.1563,44.1714,78500.0
2007-08-20 12:10:00,58.26,58.31,58.15,58.25,132200.0,44.1639,44.2018,44.0805,44.1563,132200.0
2007-08-20 12:20:00,58.23,58.58,58.18,58.44,85400.0,44.1411,44.4064,44.1032,44.3003,85400.0
2007-08-20 12:30:00,58.42,58.51,58.37,58.38,90700.0,44.2851,44.3534,44.2472,44.2548,90700.0
2007-08-20 12:40:00,58.37,58.62,58.35,58.53,58800.0,44.2472,44.4368,44.2321,44.3685,58800.0
2007-08-20 12:50:00,58.53,58.6,58.35,58.35,146900.0,44.3685,44.4216,44.2321,44.2321,146900.0
2007-08-20 13:00:00,58.35,58.57,58.3,58.54,101800.0,44.2321,44.3989,44.1942,44.3761,101800.0
2007-08-20 13:10:00,58.54,58.59,58.38,58.49,67400.0,44.3761,44.414,44.2548,44.3382,67400.0
2007-08-20 13:20:00,58.47,58.51,58.35,58.4,92400.0,44.323,44.3534,44.2321,44.27,92400.0
2007-08-20 13:30:00,58.4,58.44,58.19,58.22,106100.0,44.27,44.3003,44.1108,44.1335,106100.0
2007-08-20 13:40:00,58.22,58.73,58.21,58.64,137200.0,44.1335,44.5201,44.126,44.4519,137200.0
2007-08-20 13:50:00,58.63,58.65,58.39,58.4,110100.0,44.4443,44.4595,44.2624,44.27,110100.0
2007-08-20 14:00:00,58.41,58.55,58.31,58.45,130100.0,44.2776,44.3837,44.2018,44.3079,130100.0
2007-08-20 14:10:00,58.45,58.54,58.3,58.37,166800.0,44.3079,44.3761,44.1942,44.2472,166800.0
2007-08-20 14:20:00,58.39,58.55,58.3,58.5,127000.0,44.2624,44.3837,44.1942,44.3458,127000.0
2007-08-20 14:30:00,58.5,58.73,58.4,58.69,115500.0,44.3458,44.5201,44.27,44.4898,115500.0
2007-08-20 14:40:00,58.67,58.67,58.45,58.45,90200.0,44.4747,44.4747,44.3079,44.3079,90200.0
2007-08-20 14:50:00,58.45,58.72,58.45,58.72,110000.0,44.3079,44.5126,44.3079,44.5126,110000.0
2007-08-20 15:00:00,58.69,58.93,58.63,58.86,139500.0,44.4898,44.6718,44.4443,44.6187,139500.0
2007-08-20 15:10:00,58.86,59.07,58.85,58.95,168200.0,44.6187,44.7779,44.6111,44.6869,168200.0
2007-08-20 15:20:00,58.95,59.25,58.9,59.01,196200.0,44.6869,44.9143,44.649,44.7324,196200.0
2007-08-20 15:30:00,59.02,59.02,58.59,58.62,238500.0,44.74,44.74,44.414,44.4368,238500.0
2007-08-20 15:40:00,58.63,58.85,58.63,58.78,362500.0,44.4443,44.6111,44.4443,44.558,362500.0
2007-08-20 15:50:00,58.77,58.82,58.49,58.63,512400.0,44.5505,44.5884,44.3382,44.4443,512400.0
2007-08-21 09:30:00,59.15,59.29,58.44,58.78,328100.0,44.8385,44.9446,44.3003,44.558,328100.0
2007-08-21 09:40:00,58.78,59.18,58.78,58.98,346900.0,44.558,44.8613,44.558,44.7097,346900.0
2007-08-21 09:50:00,58.97,59.2,58.73,58.8,176900.0,44.7021,44.8764,44.5201,44.5732,176900.0
2007-08-21 10:00:00,58.83,58.94,58.53,58.82,165400.0,44.5959,44.6793,44.3685,44.5884,165400.0
2007-08-21 10:10:00,58.83,58.92,58.57,58.88,143100.0,44.5959,44.6642,44.3989,44.6338,143100.0
2007-08-21 10:20:00,58.87,58.99,58.64,58.76,145300.0,44.6263,44.7172,44.4519,44.5429,145300.0
2007-08-21 10:30:00,58.8,58.93,58.71,58.8,260600.0,44.5732,44.6718,44.505,44.5732,260600.0
2007-08-21 10:40:00,58.8,58.85,58.57,58.59,134100.0,44.5732,44.6111,44.3989,44.414,134100.0
2007-08-21 10:50:00,58.58,58.79,58.57,58.74,70500.0,44.4064,44.5656,44.3989,44.5277,70500.0
2007-08-21 11:00:00,58.74,58.95,58.66,58.68,252600.0,44.5277,44.6869,44.4671,44.4822,252600.0
2007-08-21 11:10:00,58.67,58.84,58.63,58.84,562200.0,44.4747,44.6035,44.4443,44.6035,562200.0
2007-08-21 11:20:00,58.85,58.85,58.68,58.84,210600.0,44.6111,44.6111,44.4822,44.6035,210600.0
2007-08-21 11:30:00,58.83,59.15,58.83,59.1,152600.0,44.5959,44.8385,44.5959,44.8006,152600.0
2007-08-21 11:40:00,59.08,59.2,59.01,59.12,163600.0,44.7855,44.8764,44.7324,44.8158,163600.0
2007-08-21 11:50:00,59.12,59.17,59.01,59.13,66500.0,44.8158,44.8537,44.7324,44.8234,66500.0
2007-08-21 12:00:00,59.15,59.45,59.02,59.32,229000.0,44.8385,45.0659,44.74,44.9674,229000.0
2007-08-21 12:10:00,59.32,59.51,59.05,59.09,213500.0,44.9674,45.1114,44.7627,44.793,213500.0
2007-08-21 12:20:00,59.09,59.49,59.08,59.48,126000.0,44.793,45.0963,44.7855,45.0887,126000.0
2007-08-21 12:30:00,59.48,59.49,59.03,59.08,170800.0,45.0887,45.0963,44.7476,44.7855,170800.0
2007-08-21 12:40:00,59.09,59.29,59.01,59.13,72100.0,44.793,44.9446,44.7324,44.8234,72100.0
2007-08-21 12:50:00,59.13,59.28,59.12,59.16,70800.0,44.8234,44.9371,44.8158,44.8461,70800.0
2007-08-21 13:00:00,59.14,59.19,58.96,58.99,90400.0,44.8309,44.8688,44.6945,44.7172,90400.0
2007-08-21 13:10:00,58.99,59.28,58.91,59.28,133800.0,44.7172,44.9371,44.6566,44.9371,133800.0
2007-08-21 13:20:00,59.29,59.45,59.22,59.33,100700.0,44.9446,45.0659,44.8916,44.975,100700.0
2007-08-21 13:30:00,59.36,59.56,59.35,59.45,92100.0,44.9977,45.1493,44.9901,45.0659,92100.0
2007-08-21 13:40:00,59.46,59.55,59.41,59.41,64500.0,45.0735,45.1417,45.0356,45.0356,64500.0
2007-08-21 13:50:00,59.41,59.45,59.27,59.3,30100.0,45.0356,45.0659,44.9295,44.9522,30100.0
2007-08-21 14:00:00,59.3,59.4,59.25,59.38,130900.0,44.9522,45.028,44.9143,45.0129,130900.0
2007-08-21 14:10:00,59.35,59.48,59.28,59.31,88500.0,44.9901,45.0887,44.9371,44.9598,88500.0
2007-08-21 14:20:00,59.31,59.52,59.31,59.5,71100.0,44.9598,45.119,44.9598,45.1038,71100.0
2007-08-21 14:30:00,59.47,59.49,59.24,59.28,74900.0,45.0811,45.0963,44.9067,44.9371,74900.0
2007-08-21 14:40:00,59.27,59.34,59.01,59.24,93100.0,44.9295,44.9826,44.7324,44.9067,93100.0
2007-08-21 14:50:00,59.24,59.24,59.04,59.16,61600.0,44.9067,44.9067,44.7551,44.8461,61600.0
2007-08-21 15:00:00,59.19,59.23,59.02,59.02,113100.0,44.8688,44.8992,44.74,44.74,113100.0
2007-08-21 15:10:00,59.03,59.06,58.93,59.02,183900.0,44.7476,44.7703,44.6718,44.74,183900.0
2007-08-21 15:20:00,59.02,59.3,58.97,59.16,117500.0,44.74,44.9522,44.7021,44.8461,117500.0
2007-08-21 15:30:00,59.16,59.38,59.13,59.18,190500.0,44.8461,45.0129,44.8234,44.8613,190500.0
2007-08-21 15:40:00,59.17,59.34,59.1,59.33,214900.0,44.8537,44.9826,44.8006,44.975,214900.0
2007-08-21 15:50:00,59.33,59.33,59.1,59.16,315600.0,44.975,44.975,44.8006,44.8461,315600.0
2007-08-22 09:30:00,59.73,59.86,59.4,59.63,213000.0,45.2782,45.3767,45.028,45.2024,213000.0
2007-08-22 09:40:00,59.59,60.17,59.51,59.81,295700.0,45.1721,45.6117,45.1114,45.3388,295700.0
2007-08-22 09:50:00,59.83,60.12,59.79,60.02,325000.0,45.354,45.5738,45.3237,45.498,325000.0
2007-08-22 10:00:00,60.01,60.05,59.73,59.78,423000.0,45.4904,45.5208,45.2782,45.3161,423000.0
2007-08-22 10:10:00,59.81,60.1,59.71,60.02,217500.0,45.3388,45.5587,45.263,45.498,217500.0
2007-08-22 10:20:00,60.01,60.09,59.84,59.93,270100.0,45.4904,45.5511,45.3616,45.4298,270100.0
2007-08-22 10:30:00,59.9,59.9,59.63,59.77,201600.0,45.4071,45.4071,45.2024,45.3085,201600.0
2007-08-22 10:40:00,59.76,59.83,59.5,59.63,234600.0,45.3009,45.354,45.1038,45.2024,234600.0
2007-08-22 10:50:00,59.63,59.7,59.49,59.54,150100.0,45.2024,45.2554,45.0963,45.1342,150100.0
2007-08-22 11:00:00,59.53,59.55,59.02,59.08,245800.0,45.1266,45.1417,44.74,44.7855,245800.0
2007-08-22 11:10:00,59.1,59.15,58.91,59.12,182200.0,44.8006,44.8385,44.6566,44.8158,182200.0
2007-08-22 11:20:00,59.11,59.13,58.83,58.84,122100.0,44.8082,44.8234,44.5959,44.6035,122100.0
2007-08-22 11:30:00,58.83,58.99,58.81,58.9,108500.0,44.5959,44.7172,44.5808,44.649,108500.0
2007-08-22 11:40:00,58.92,58.99,58.84,58.98,76700.0,44.6642,44.7172,44.6035,44.7097,76700.0
2007-08-22 11:50:00,58.99,59.08,58.98,59.01,104900.0,44.7172,44.7855,44.7097,44.7324,104900.0
2007-08-22 12:00:00,59.02,59.19,58.97,59.17,125000.0,44.74,44.8688,44.7021,44.8537,125000.0
2007-08-22 12:10:00,59.17,59.2,59.09,59.1,57400.0,44.8537,44.8764,44.793,44.8006,57400.0
2007-08-22 12:20:00,59.08,59.08,58.79,58.85,112600.0,44.7855,44.7855,44.5656,44.6111,112600.0
2007-08-22 12:30:00,58.83,58.84,58.47,58.61,283300.0,44.5959,44.6035,44.323,44.4292,283300.0
2007-08-22 12:40:00,58.6,58.87,58.52,58.83,90400.0,44.4216,44.6263,44.361,44.5959,90400.0
2007-08-22 12:50:00,58.85,59.05,58.73,58.78,206900.0,44.6111,44.7627,44.5201,44.558,206900.0
2007-08-22 13:00:00,58.78,58.84,58.47,58.56,123700.0,44.558,44.6035,44.323,44.3913,123700.0
2007-08-22 13:10:00,58.55,58.6,58.32,58.43,175800.0,44.3837,44.4216,44.2093,44.2927,175800.0
2007-08-22 13:20:00,58.45,58.56,58.41,58.47,160500.0,44.3079,44.3913,44.2776,44.323,160500.0
2007-08-22 13:30:00,58.46,58.58,58.46,58.58,84000.0,44.3155,44.4064,44.3155,44.4064,84000.0
2007-08-22 13:40:00,58.58,58.81,58.58,58.71,123500.0,44.4064,44.5808,44.4064,44.505,123500.0
2007-08-22 13:50:00,58.74,58.97,58.67,58.96,76700.0,44.5277,44.7021,44.4747,44.6945,76700.0
2007-08-22 14:00:00,58.96,59.07,58.86,59.04,130500.0,44.6945,44.7779,44.6187,44.7551,130500.0
2007-08-22 14:10:00,59.03,59.13,58.82,58.97,264000.0,44.7476,44.8234,44.5884,44.7021,264000.0
2007-08-22 14:20:00,58.98,59.05,58.9,58.9,282200.0,44.7097,44.7627,44.649,44.649,282200.0
2007-08-22 14:30:00,58.88,59.03,58.79,58.92,276100.0,44.6338,44.7476,44.5656,44.6642,276100.0
2007-08-22 14:40:00,58.92,59.07,58.92,59.05,211700.0,44.6642,44.7779,44.6642,44.7627,211700.0
2007-08-22 14:50:00,59.04,59.37,59.03,59.34,119700.0,44.7551,45.0053,44.7476,44.9826,119700.0
2007-08-22 15:00:00,59.33,59.42,59.2,59.38,120600.0,44.975,45.0432,44.8764,45.0129,120600.0
2007-08-22 15:10:00,59.37,59.71,59.33,59.68,149600.0,45.0053,45.263,44.975,45.2403,149600.0
2007-08-22 15:20:00,59.68,59.78,59.41,59.58,196500.0,45.2403,45.3161,45.0356,45.1645,196500.0
2007-08-22 15:30:00,59.6,59.99,59.6,59.97,197600.0,45.1796,45.4753,45.1796,45.4601,197600.0
2007-08-22 15:40:00,59.97,60.13,59.05,60.09,470400.0,45.4601,45.5814,44.7627,45.5511,470400.0
2007-08-22 15:50:00,60.08,60.16,59.94,60.12,413800.0,45.5435,45.6042,45.4374,45.5738,413800.0
2007-08-23 09:30:00,60.88,60.89,60.2,60.59,377900.0,46.1499,46.1575,45.6345,45.9301,377900.0
2007-08-23 09:40:00,60.6,60.64,60.1,60.1,223900.0,45.9377,45.968,45.5587,45.5587,223900.0
2007-08-23 09:50:00,60.09,60.3,59.87,60.02,260300.0,45.5511,45.7103,45.3843,45.498,260300.0
2007-08-23 10:00:00,60.03,60.11,59.84,59.92,167400.0,45.5056,45.5662,45.3616,45.4222,167400.0
2007-08-23 10:10:00,59.92,59.99,59.72,59.96,147900.0,45.4222,45.4753,45.2706,45.4525,147900.0
2007-08-23 10:20:00,59.96,60.26,59.87,60.21,154900.0,45.4525,45.68,45.3843,45.6421,154900.0
2007-08-23 10:30:00,60.19,60.56,60.14,60.55,199700.0,45.6269,45.9074,45.589,45.8998,199700.0
2007-08-23 10:40:00,60.55,60.56,60.32,60.53,257800.0,45.8998,45.9074,45.7254,45.8846,257800.0
2007-08-23 10:50:00,60.52,60.63,60.37,60.46,125200.0,45.877,45.9604,45.7633,45.8316,125200.0
2007-08-23 11:00:00,60.45,60.45,60.15,60.24,154600.0,45.824,45.824,45.5966,45.6648,154600.0
2007-08-23 11:10:00,60.24,60.24,60.06,60.14,175000.0,45.6648,45.6648,45.5283,45.589,175000.0
2007-08-23 11:20:00,60.15,60.16,59.87,59.87,141000.0,45.5966,45.6042,45.3843,45.3843,141000.0
2007-08-23 11:30:00,59.88,59.88,59.66,59.81,150500.0,45.3919,45.3919,45.2251,45.3388,150500.0
2007-08-23 11:40:00,59.79,59.85,59.74,59.76,119000.0,45.3237,45.3692,45.2858,45.3009,119000.0
2007-08-23 11:50:00,59.75,59.83,59.62,59.69,126800.0,45.2934,45.354,45.1948,45.2479,126800.0
2007-08-23 12:00:00,59.68,59.93,59.68,59.72,83800.0,45.2403,45.4298,45.2403,45.2706,83800.0
2007-08-23 12:10:00,59.72,59.9,59.7,59.82,96000.0,45.2706,45.4071,45.2554,45.3464,96000.0
2007-08-23 12:20:00,59.82,59.86,59.73,59.8,69900.0,45.3464,45.3767,45.2782,45.3313,69900.0
2007-08-23 12:30:00,59.81,59.96,59.73,59.93,52800.0,45.3388,45.4525,45.2782,45.4298,52800.0
2007-08-23 12:40:00,59.92,60.03,59.9,60.0,121400.0,45.4222,45.5056,45.4071,45.4829,121400.0
2007-08-23 12:50:00,59.99,60.04,59.76,59.81,222700.0,45.4753,45.5132,45.3009,45.3388,222700.0
2007-08-23 13:00:00,59.82,59.9,59.73,59.78,115700.0,45.3464,45.4071,45.2782,45.3161,115700.0
2007-08-23 13:10:00,59.78,59.95,59.7,59.71,125200.0,45.3161,45.445,45.2554,45.263,125200.0
2007-08-23 13:20:00,59.71,59.74,59.64,59.7,65400.0,45.263,45.2858,45.21,45.2554,65400.0
2007-08-23 13:30:00,59.72,59.86,59.68,59.74,100100.0,45.2706,45.3767,45.2403,45.2858,100100.0
2007-08-23 13:40:00,59.74,59.8,59.63,59.7,129000.0,45.2858,45.3313,45.2024,45.2554,129000.0
2007-08-23 13:50:00,59.71,59.94,59.64,59.93,185300.0,45.263,45.4374,45.21,45.4298,185300.0
2007-08-23 14:00:00,59.92,60.23,59.86,60.23,133600.0,45.4222,45.6572,45.3767,45.6572,133600.0
2007-08-23 14:10:00,60.22,60.26,60.04,60.08,60400.0,45.6496,45.68,45.5132,45.5435,60400.0
2007-08-23 14:20:00,60.08,60.09,59.91,59.94,61200.0,45.5435,45.5511,45.4146,45.4374,61200.0
2007-08-23 14:30:00,59.94,60.08,59.86,59.87,57500.0,45.4374,45.5435,45.3767,45.3843,57500.0
2007-08-23 14:40:00,59.88,59.9,59.7,59.85,114400.0,45.3919,45.4071,45.2554,45.3692,114400.0
2007-08-23 14:50:00,59.85,59.94,59.81,59.89,90400.0,45.3692,45.4374,45.3388,45.3995,90400.0
2007-08-23 15:00:00,59.9,60.01,59.77,59.8,128200.0,45.4071,45.4904,45.3085,45.3313,128200.0
2007-08-23 15:10:00,59.8,60.13,59.75,60.11,130500.0,45.3313,45.5814,45.2934,45.5662,130500.0
2007-08-23 15:20:00,60.1,60.4,60.1,60.16,161400.0,45.5587,45.7861,45.5587,45.6042,161400.0
2007-08-23 15:30:00,60.16,60.19,59.94,59.98,134400.0,45.6042,45.6269,45.4374,45.4677,134400.0
2007-08-23 15:40:00,59.98,60.26,59.93,60.16,170900.0,45.4677,45.68,45.4298,45.6042,170900.0
2007-08-23 15:50:00,60.16,60.19,59.99,60.07,233500.0,45.6042,45.6269,45.4753,45.5359,233500.0
2007-08-24 09:30:00,59.9,60.0,59.72,59.89,177300.0,45.4071,45.4829,45.2706,45.3995,177300.0
2007-08-24 09:40:00,59.91,60.11,59.85,60.0,231200.0,45.4146,45.5662,45.3692,45.4829,231200.0
2007-08-24 09:50:00,59.99,60.13,59.99,60.0,104800.0,45.4753,45.5814,45.4753,45.4829,104800.0
2007-08-24 10:00:00,60.0,60.43,60.0,60.37,298600.0,45.4829,45.8088,45.4829,45.7633,298600.0
2007-08-24 10:10:00,60.38,60.4,60.26,60.28,184200.0,45.7709,45.7861,45.68,45.6951,184200.0
2007-08-24 10:20:00,60.25,60.25,59.98,60.0,150800.0,45.6724,45.6724,45.4677,45.4829,150800.0
2007-08-24 10:30:00,60.02,60.08,59.95,60.0,160100.0,45.498,45.5435,45.445,45.4829,160100.0
2007-08-24 10:40:00,59.99,60.07,59.88,59.91,76900.0,45.4753,45.5359,45.3919,45.4146,76900.0
2007-08-24 10:50:00,59.92,60.08,59.89,60.04,110400.0,45.4222,45.5435,45.3995,45.5132,110400.0
2007-08-24 11:00:00,60.04,60.19,59.98,60.17,120500.0,45.5132,45.6269,45.4677,45.6117,120500.0
2007-08-24 11:10:00,60.18,60.19,60.05,60.09,48100.0,45.6193,45.6269,45.5208,45.5511,48100.0
2007-08-24 11:20:00,60.1,60.13,59.98,60.02,74700.0,45.5587,45.5814,45.4677,45.498,74700.0
2007-08-24 11:30:00,60.03,60.15,59.97,59.99,177900.0,45.5056,45.5966,45.4601,45.4753,177900.0
2007-08-24 11:40:00,60.0,60.04,59.97,60.04,53200.0,45.4829,45.5132,45.4601,45.5132,53200.0
2007-08-24 11:50:00,60.05,60.15,59.96,60.04,70700.0,45.5208,45.5966,45.4525,45.5132,70700.0
2007-08-24 12:00:00,60.05,60.06,59.94,59.98,83600.0,45.5208,45.5283,45.4374,45.4677,83600.0
2007-08-24 12:10:00,59.98,60.24,59.89,60.24,78200.0,45.4677,45.6648,45.3995,45.6648,78200.0
2007-08-24 12:20:00,60.25,60.43,60.25,60.27,140200.0,45.6724,45.8088,45.6724,45.6875,140200.0
2007-08-24 12:30:00,60.26,60.32,60.21,60.31,34400.0,45.68,45.7254,45.6421,45.7179,34400.0
2007-08-24 12:40:00,60.3,60.34,60.19,60.22,40900.0,45.7103,45.7406,45.6269,45.6496,40900.0
2007-08-24 12:50:00,60.23,60.27,60.19,60.25,44500.0,45.6572,45.6875,45.6269,45.6724,44500.0
2007-08-24 13:00:00,60.25,60.3,60.2,60.28,44100.0,45.6724,45.7103,45.6345,45.6951,44100.0
2007-08-24 13:10:00,60.27,60.43,60.1,60.3,112400.0,45.6875,45.8088,45.5587,45.7103,112400.0
2007-08-24 13:20:00,60.3,60.41,60.25,60.29,41800.0,45.7103,45.7937,45.6724,45.7027,41800.0
2007-08-24 13:30:00,60.27,60.31,60.1,60.25,88000.0,45.6875,45.7179,45.5587,45.6724,88000.0
2007-08-24 13:40:00,60.26,60.38,60.25,60.3,28700.0,45.68,45.7709,45.6724,45.7103,28700.0
2007-08-24 13:50:00,60.3,60.37,60.26,60.31,35300.0,45.7103,45.7633,45.68,45.7179,35300.0
2007-08-24 14:00:00,60.31,60.43,60.26,60.35,83500.0,45.7179,45.8088,45.68,45.7482,83500.0
2007-08-24 14:10:00,60.35,60.41,60.25,60.26,64800.0,45.7482,45.7937,45.6724,45.68,64800.0
2007-08-24 14:20:00,60.25,60.3,60.13,60.28,79300.0,45.6724,45.7103,45.5814,45.6951,79300.0
2007-08-24 14:30:00,60.28,60.33,60.26,60.28,67700.0,45.6951,45.733,45.68,45.6951,67700.0
2007-08-24 14:40:00,60.28,60.36,60.25,60.35,69600.0,45.6951,45.7558,45.6724,45.7482,69600.0
2007-08-24 14:50:00,60.36,60.55,60.34,60.55,101200.0,45.7558,45.8998,45.7406,45.8998,101200.0
2007-08-24 15:00:00,60.53,60.56,60.49,60.51,100200.0,45.8846,45.9074,45.8543,45.8695,100200.0
2007-08-24 15:10:00,60.52,60.7,60.5,60.57,95700.0,45.877,46.0135,45.8619,45.9149,95700.0
2007-08-24 15:20:00,60.56,60.65,60.48,60.64,109000.0,45.9074,45.9756,45.8467,45.968,109000.0
2007-08-24 15:30:00,60.64,60.9,60.64,60.89,176700.0,45.968,46.1651,45.968,46.1575,176700.0
2007-08-24 15:40:00,60.89,60.98,60.71,60.76,350000.0,46.1575,46.2257,46.0211,46.059,350000.0
2007-08-24 15:50:00,60.75,60.95,60.75,60.87,356900.0,46.0514,46.203,46.0514,46.1424,356900.0
2007-08-27 09:30:00,60.88,60.89,60.09,60.4,218000.0,46.1499,46.1575,45.5511,45.7861,218000.0
2007-08-27 09:40:00,60.41,60.44,60.24,60.31,122200.0,45.7937,45.8164,45.6648,45.7179,122200.0
2007-08-27 09:50:00,60.3,60.32,60.07,60.3,116000.0,45.7103,45.7254,45.5359,45.7103,116000.0
2007-08-27 10:00:00,60.33,60.51,60.05,60.18,224900.0,45.733,45.8695,45.5208,45.6193,224900.0
2007-08-27 10:10:00,60.17,60.64,60.17,60.59,169000.0,45.6117,45.968,45.6117,45.9301,169000.0
2007-08-27 10:20:00,60.59,60.59,60.35,60.54,122300.0,45.9301,45.9301,45.7482,45.8922,122300.0
2007-08-27 10:30:00,60.57,60.57,60.37,60.41,140400.0,45.9149,45.9149,45.7633,45.7937,140400.0
2007-08-27 10:40:00,60.41,60.47,60.35,60.47,116400.0,45.7937,45.8391,45.7482,45.8391,116400.0
2007-08-27 10:50:00,60.47,60.6,60.43,60.45,121400.0,45.8391,45.9377,45.8088,45.824,121400.0
2007-08-27 11:00:00,60.45,60.5,60.35,60.41,136200.0,45.824,45.8619,45.7482,45.7937,136200.0
2007-08-27 11:10:00,60.4,60.44,60.25,60.25,108400.0,45.7861,45.8164,45.6724,45.6724,108400.0
2007-08-27 11:20:00,60.26,60.34,60.19,60.34,127600.0,45.68,45.7406,45.6269,45.7406,127600.0
2007-08-27 11:30:00,60.36,60.42,60.29,60.36,93100.0,45.7558,45.8012,45.7027,45.7558,93100.0
2007-08-27 11:40:00,60.35,60.42,60.31,60.32,110100.0,45.7482,45.8012,45.7179,45.7254,110100.0
2007-08-27 11:50:00,60.32,60.36,60.25,60.26,54100.0,45.7254,45.7558,45.6724,45.68,54100.0
2007-08-27 12:00:00,60.25,60.26,60.2,60.22,68300.0,45.6724,45.68,45.6345,45.6496,68300.0
2007-08-27 12:10:00,60.23,60.27,60.2,60.22,56200.0,45.6572,45.6875,45.6345,45.6496,56200.0
2007-08-27 12:20:00,60.21,60.29,60.2,60.23,125400.0,45.6421,45.7027,45.6345,45.6572,125400.0
2007-08-27 12:30:00,60.23,60.26,60.2,60.22,40200.0,45.6572,45.68,45.6345,45.6496,40200.0
2007-08-27 12:40:00,60.22,60.26,60.19,60.22,35800.0,45.6496,45.68,45.6269,45.6496,35800.0
2007-08-27 12:50:00,60.22,60.22,60.14,60.15,98000.0,45.6496,45.6496,45.589,45.5966,98000.0
2007-08-27 13:00:00,60.16,60.39,60.15,60.35,73100.0,45.6042,45.7785,45.5966,45.7482,73100.0
2007-08-27 13:10:00,60.34,60.35,60.2,60.2,34900.0,45.7406,45.7482,45.6345,45.6345,34900.0
2007-08-27 13:20:00,60.21,60.28,60.2,60.27,55800.0,45.6421,45.6951,45.6345,45.6875,55800.0
2007-08-27 13:30:00,60.28,60.28,60.15,60.15,67000.0,45.6951,45.6951,45.5966,45.5966,67000.0
2007-08-27 13:40:00,60.15,60.22,60.15,60.22,46500.0,45.5966,45.6496,45.5966,45.6496,46500.0
2007-08-27 13:50:00,60.22,60.22,60.11,60.17,78600.0,45.6496,45.6496,45.5662,45.6117,78600.0
2007-08-27 14:00:00,60.16,60.2,60.09,60.11,52200.0,45.6042,45.6345,45.5511,45.5662,52200.0
2007-08-27 14:10:00,60.11,60.21,60.08,60.17,37500.0,45.5662,45.6421,45.5435,45.6117,37500.0
2007-08-27 14:20:00,60.18,60.26,60.11,60.25,37300.0,45.6193,45.68,45.5662,45.6724,37300.0
2007-08-27 14:30:00,60.25,60.36,60.23,60.31,67500.0,45.6724,45.7558,45.6572,45.7179,67500.0
2007-08-27 14:40:00,60.31,60.32,60.23,60.24,48800.0,45.7179,45.7254,45.6572,45.6648,48800.0
2007-08-27 14:50:00,60.24,60.32,60.15,60.27,130600.0,45.6648,45.7254,45.5966,45.6875,130600.0
2007-08-27 15:00:00,60.28,60.31,60.23,60.23,89200.0,45.6951,45.7179,45.6572,45.6572,89200.0
2007-08-27 15:10:00,60.24,60.32,60.22,60.23,90300.0,45.6648,45.7254,45.6496,45.6572,90300.0
2007-08-27 15:20:00,60.23,60.31,60.18,60.24,76100.0,45.6572,45.7179,45.6193,45.6648,76100.0
2007-08-27 15:30:00,60.24,60.35,60.23,60.26,118900.0,45.6648,45.7482,45.6572,45.68,118900.0
2007-08-27 15:40:00,60.27,60.36,60.18,60.19,213500.0,45.6875,45.7558,45.6193,45.6269,213500.0
2007-08-27 15:50:00,60.19,60.23,59.9,59.95,412300.0,45.6269,45.6572,45.4071,45.445,412300.0
2007-08-28 09:30:00,59.49,59.71,59.25,59.35,406300.0,45.0963,45.263,44.9143,44.9901,406300.0
2007-08-28 09:40:00,59.33,59.43,59.09,59.3,274600.0,44.975,45.0508,44.793,44.9522,274600.0
2007-08-28 09:50:00,59.3,59.33,59.07,59.2,167500.0,44.9522,44.975,44.7779,44.8764,167500.0
2007-08-28 10:00:00,59.19,59.31,58.94,58.96,245500.0,44.8688,44.9598,44.6793,44.6945,245500.0
2007-08-28 10:10:00,58.96,59.08,58.82,58.95,192000.0,44.6945,44.7855,44.5884,44.6869,192000.0
2007-08-28 10:20:00,58.95,59.32,58.9,59.03,208000.0,44.6869,44.9674,44.649,44.7476,208000.0
2007-08-28 10:30:00,59.02,59.03,58.71,58.87,262300.0,44.74,44.7476,44.505,44.6263,262300.0
2007-08-28 10:40:00,58.86,58.89,58.6,58.69,160000.0,44.6187,44.6414,44.4216,44.4898,160000.0
2007-08-28 10:50:00,58.67,58.67,58.52,58.55,227900.0,44.4747,44.4747,44.361,44.3837,227900.0
2007-08-28 11:00:00,58.56,58.58,58.38,58.43,263200.0,44.3913,44.4064,44.2548,44.2927,263200.0
2007-08-28 11:10:00,58.43,58.48,58.21,58.21,178600.0,44.2927,44.3306,44.126,44.126,178600.0
2007-08-28 11:20:00,58.21,58.36,58.15,58.33,145300.0,44.126,44.2397,44.0805,44.2169,145300.0
2007-08-28 11:30:00,58.32,58.41,58.27,58.38,150300.0,44.2093,44.2776,44.1714,44.2548,150300.0
2007-08-28 11:40:00,58.37,58.51,58.37,58.5,139800.0,44.2472,44.3534,44.2472,44.3458,139800.0
2007-08-28 11:50:00,58.5,58.66,58.45,58.66,193100.0,44.3458,44.4671,44.3079,44.4671,193100.0
2007-08-28 12:00:00,58.66,58.68,58.45,58.46,197900.0,44.4671,44.4822,44.3079,44.3155,197900.0
2007-08-28 12:10:00,58.45,58.55,58.4,58.5,98500.0,44.3079,44.3837,44.27,44.3458,98500.0
2007-08-28 12:20:00,58.51,58.64,58.5,58.64,121500.0,44.3534,44.4519,44.3458,44.4519,121500.0
2007-08-28 12:30:00,58.63,58.73,58.59,58.6,113500.0,44.4443,44.5201,44.414,44.4216,113500.0
2007-08-28 12:40:00,58.6,58.61,58.41,58.52,86300.0,44.4216,44.4292,44.2776,44.361,86300.0
2007-08-28 12:50:00,58.52,58.72,58.52,58.66,139600.0,44.361,44.5126,44.361,44.4671,139600.0
2007-08-28 13:00:00,58.66,58.69,58.6,58.61,98000.0,44.4671,44.4898,44.4216,44.4292,98000.0
2007-08-28 13:10:00,58.6,58.71,58.6,58.71,83700.0,44.4216,44.505,44.4216,44.505,83700.0
2007-08-28 13:20:00,58.71,58.79,58.6,58.61,135200.0,44.505,44.5656,44.4216,44.4292,135200.0
2007-08-28 13:30:00,58.62,58.62,58.38,58.43,204400.0,44.4368,44.4368,44.2548,44.2927,204400.0
2007-08-28 13:40:00,58.43,58.5,58.26,58.28,322200.0,44.2927,44.3458,44.1639,44.179,322200.0
2007-08-28 13:50:00,58.28,58.37,58.28,58.32,61100.0,44.179,44.2472,44.179,44.2093,61100.0
2007-08-28 14:00:00,58.33,58.37,58.09,58.1,302400.0,44.2169,44.2472,44.035,44.0426,302400.0
2007-08-28 14:10:00,58.12,58.26,58.11,58.23,273500.0,44.0577,44.1639,44.0502,44.1411,273500.0
2007-08-28 14:20:00,58.21,58.38,58.16,58.3,99100.0,44.126,44.2548,44.0881,44.1942,99100.0
2007-08-28 14:30:00,58.3,58.43,58.23,58.31,212000.0,44.1942,44.2927,44.1411,44.2018,212000.0
2007-08-28 14:40:00,58.3,58.36,58.25,58.26,173500.0,44.1942,44.2397,44.1563,44.1639,173500.0
2007-08-28 14:50:00,58.27,58.3,58.15,58.22,136900.0,44.1714,44.1942,44.0805,44.1335,136900.0
2007-08-28 15:00:00,58.23,58.27,58.03,58.03,244000.0,44.1411,44.1714,43.9895,43.9895,244000.0
2007-08-28 15:10:00,58.02,58.4,57.95,57.99,274500.0,43.9819,44.27,43.9289,43.9592,274500.0
2007-08-28 15:20:00,57.98,58.02,57.81,57.82,343600.0,43.9516,43.9819,43.8227,43.8303,343600.0
2007-08-28 15:30:00,57.82,57.83,57.58,57.73,493100.0,43.8303,43.8379,43.6484,43.7621,493100.0
2007-08-28 15:40:00,57.73,57.75,57.48,57.5,823100.0,43.7621,43.7773,43.5726,43.5877,823100.0
2007-08-28 15:50:00,57.51,57.56,57.38,57.42,1100800.0,43.5953,43.6332,43.4968,43.5271,1100800.0
2007-08-29 09:30:00,57.87,57.98,57.6,57.74,421200.0,43.8682,43.9516,43.6635,43.7697,421200.0
2007-08-29 09:40:00,57.77,57.78,57.17,57.35,274500.0,43.7924,43.8,43.3376,43.474,274500.0
2007-08-29 09:50:00,57.34,57.49,57.26,57.29,252600.0,43.4665,43.5802,43.4058,43.4286,252600.0
2007-08-29 10:00:00,57.27,57.36,57.02,57.1,409000.0,43.4134,43.4816,43.2239,43.2845,409000.0
2007-08-29 10:10:00,57.1,57.34,57.01,57.27,198100.0,43.2845,43.4665,43.2163,43.4134,198100.0
2007-08-29 10:20:00,57.27,57.45,57.26,57.34,299800.0,43.4134,43.5498,43.4058,43.4665,299800.0
2007-08-29 10:30:00,57.33,57.41,57.29,57.32,228500.0,43.4589,43.5195,43.4286,43.4513,228500.0
2007-08-29 10:40:00,57.32,57.41,57.24,57.25,242800.0,43.4513,43.5195,43.3907,43.3982,242800.0
2007-08-29 10:50:00,57.25,57.51,57.24,57.46,219800.0,43.3982,43.5953,43.3907,43.5574,219800.0
2007-08-29 11:00:00,57.47,57.67,57.44,57.5,394800.0,43.565,43.7166,43.5423,43.5877,394800.0
2007-08-29 11:10:00,57.5,57.52,57.4,57.44,240700.0,43.5877,43.6029,43.5119,43.5423,240700.0
2007-08-29 11:20:00,57.43,57.55,57.37,57.39,215200.0,43.5347,43.6256,43.4892,43.5044,215200.0
2007-08-29 11:30:00,57.38,57.44,57.35,57.39,307000.0,43.4968,43.5423,43.474,43.5044,307000.0
2007-08-29 11:40:00,57.4,57.63,57.37,57.63,306900.0,43.5119,43.6863,43.4892,43.6863,306900.0
2007-08-29 11:50:00,57.63,57.79,57.56,57.73,254500.0,43.6863,43.8076,43.6332,43.7621,254500.0
2007-08-29 12:00:00,57.73,57.74,57.65,57.71,127000.0,43.7621,43.7697,43.7015,43.7469,127000.0
2007-08-29 12:10:00,57.71,57.75,57.66,57.74,132400.0,43.7469,43.7773,43.709,43.7697,132400.0
2007-08-29 12:20:00,57.74,57.83,57.69,57.71,175100.0,43.7697,43.8379,43.7318,43.7469,175100.0
2007-08-29 12:30:00,57.72,57.8,57.71,57.76,124000.0,43.7545,43.8152,43.7469,43.7848,124000.0
2007-08-29 12:40:00,57.76,57.81,57.72,57.81,129200.0,43.7848,43.8227,43.7545,43.8227,129200.0
2007-08-29 12:50:00,57.81,57.81,57.63,57.66,78100.0,43.8227,43.8227,43.6863,43.709,78100.0
2007-08-29 13:00:00,57.66,57.69,57.62,57.64,81100.0,43.709,43.7318,43.6787,43.6939,81100.0
2007-08-29 13:10:00,57.64,57.65,57.32,57.33,91400.0,43.6939,43.7015,43.4513,43.4589,91400.0
2007-08-29 13:20:00,57.32,57.43,57.25,57.42,170600.0,43.4513,43.5347,43.3982,43.5271,170600.0
2007-08-29 13:30:00,57.42,57.53,57.38,57.43,146700.0,43.5271,43.6105,43.4968,43.5347,146700.0
2007-08-29 13:40:00,57.42,57.43,57.26,57.36,145300.0,43.5271,43.5347,43.4058,43.4816,145300.0
2007-08-29 13:50:00,57.35,57.44,57.3,57.4,160900.0,43.474,43.5423,43.4361,43.5119,160900.0
2007-08-29 14:00:00,57.42,57.62,57.4,57.52,186800.0,43.5271,43.6787,43.5119,43.6029,186800.0
2007-08-29 14:10:00,57.52,57.54,57.4,57.41,110500.0,43.6029,43.6181,43.5119,43.5195,110500.0
2007-08-29 14:20:00,57.41,57.47,57.41,57.42,78700.0,43.5195,43.565,43.5195,43.5271,78700.0
2007-08-29 14:30:00,57.42,57.76,57.4,57.76,161300.0,43.5271,43.7848,43.5119,43.7848,161300.0
2007-08-29 14:40:00,57.75,57.76,57.55,57.64,126700.0,43.7773,43.7848,43.6256,43.6939,126700.0
2007-08-29 14:50:00,57.63,57.64,57.49,57.5,127900.0,43.6863,43.6939,43.5802,43.5877,127900.0
2007-08-29 15:00:00,57.5,57.7,57.47,57.66,146800.0,43.5877,43.7394,43.565,43.709,146800.0
2007-08-29 15:10:00,57.66,57.9,57.64,57.89,160300.0,43.709,43.891,43.6939,43.8834,160300.0
2007-08-29 15:20:00,57.89,58.13,57.86,58.11,212300.0,43.8834,44.0653,43.8606,44.0502,212300.0
2007-08-29 15:30:00,58.12,58.17,58.0,58.02,245200.0,44.0577,44.0956,43.9668,43.9819,245200.0
2007-08-29 15:40:00,58.01,58.19,58.0,58.12,356000.0,43.9743,44.1108,43.9668,44.0577,356000.0
2007-08-29 15:50:00,58.12,58.18,58.0,58.17,487900.0,44.0577,44.1032,43.9668,44.0956,487900.0
2007-08-30 09:30:00,57.79,57.79,57.18,57.43,181700.0,43.8076,43.8076,43.3452,43.5347,181700.0
2007-08-30 09:40:00,57.43,57.54,57.35,57.46,234000.0,43.5347,43.6181,43.474,43.5574,234000.0
2007-08-30 09:50:00,57.46,57.64,57.41,57.48,302200.0,43.5574,43.6939,43.5195,43.5726,302200.0
2007-08-30 10:00:00,57.48,57.76,57.48,57.7,224500.0,43.5726,43.7848,43.5726,43.7394,224500.0
2007-08-30 10:10:00,57.7,57.75,57.59,57.68,216500.0,43.7394,43.7773,43.656,43.7242,216500.0
2007-08-30 10:20:00,57.69,57.77,57.55,57.72,360500.0,43.7318,43.7924,43.6256,43.7545,360500.0
2007-08-30 10:30:00,57.72,57.79,57.47,57.48,265900.0,43.7545,43.8076,43.565,43.5726,265900.0
2007-08-30 10:40:00,57.47,57.59,57.39,57.55,196900.0,43.565,43.656,43.5044,43.6256,196900.0
2007-08-30 10:50:00,57.55,57.72,57.52,57.57,182600.0,43.6256,43.7545,43.6029,43.6408,182600.0
2007-08-30 11:00:00,57.57,57.73,57.53,57.6,206400.0,43.6408,43.7621,43.6105,43.6635,206400.0
2007-08-30 11:10:00,57.61,57.94,57.6,57.93,212900.0,43.6711,43.9213,43.6635,43.9137,212900.0
2007-08-30 11:20:00,57.94,58.06,57.72,57.91,234200.0,43.9213,44.0122,43.7545,43.8985,234200.0
2007-08-30 11:30:00,57.92,57.96,57.82,57.92,123100.0,43.9061,43.9364,43.8303,43.9061,123100.0
2007-08-30 11:40:00,57.93,58.01,57.88,57.98,114900.0,43.9137,43.9743,43.8758,43.9516,114900.0
2007-08-30 11:50:00,57.98,58.03,57.9,58.03,110300.0,43.9516,43.9895,43.891,43.9895,110300.0
2007-08-30 12:00:00,58.02,58.03,57.88,57.91,132900.0,43.9819,43.9895,43.8758,43.8985,132900.0
2007-08-30 12:10:00,57.91,58.04,57.81,57.9,130000.0,43.8985,43.9971,43.8227,43.891,130000.0
2007-08-30 12:20:00,57.9,58.0,57.69,57.82,215000.0,43.891,43.9668,43.7318,43.8303,215000.0
2007-08-30 12:30:00,57.82,58.08,57.8,58.01,117300.0,43.8303,44.0274,43.8152,43.9743,117300.0
2007-08-30 12:40:00,58.03,58.1,58.0,58.05,76400.0,43.9895,44.0426,43.9668,44.0047,76400.0
2007-08-30 12:50:00,58.05,58.3,58.0,58.27,69100.0,44.0047,44.1942,43.9668,44.1714,69100.0
2007-08-30 13:00:00,58.28,58.3,58.21,58.24,70900.0,44.179,44.1942,44.126,44.1487,70900.0
2007-08-30 13:10:00,58.26,58.26,58.12,58.12,73700.0,44.1639,44.1639,44.0577,44.0577,73700.0
2007-08-30 13:20:00,58.13,58.13,57.9,57.99,85300.0,44.0653,44.0653,43.891,43.9592,85300.0
2007-08-30 13:30:00,57.99,57.99,57.84,57.88,110100.0,43.9592,43.9592,43.8455,43.8758,110100.0
2007-08-30 13:40:00,57.89,57.93,57.74,57.86,73300.0,43.8834,43.9137,43.7697,43.8606,73300.0
2007-08-30 13:50:00,57.87,58.0,57.76,57.93,82600.0,43.8682,43.9668,43.7848,43.9137,82600.0
2007-08-30 14:00:00,57.96,58.06,57.87,57.93,104500.0,43.9364,44.0122,43.8682,43.9137,104500.0
2007-08-30 14:10:00,57.93,58.0,57.87,57.91,47100.0,43.9137,43.9668,43.8682,43.8985,47100.0
2007-08-30 14:20:00,57.91,57.92,57.69,57.7,87900.0,43.8985,43.9061,43.7318,43.7394,87900.0
2007-08-30 14:30:00,57.7,57.82,57.61,57.72,140400.0,43.7394,43.8303,43.6711,43.7545,140400.0
2007-08-30 14:40:00,57.72,57.79,57.6,57.67,159600.0,43.7545,43.8076,43.6635,43.7166,159600.0
2007-08-30 14:50:00,57.67,57.73,57.57,57.64,125500.0,43.7166,43.7621,43.6408,43.6939,125500.0
2007-08-30 15:00:00,57.63,57.91,57.63,57.84,91200.0,43.6863,43.8985,43.6863,43.8455,91200.0
2007-08-30 15:10:00,57.84,57.93,57.76,57.83,82500.0,43.8455,43.9137,43.7848,43.8379,82500.0
2007-08-30 15:20:00,57.83,58.01,57.78,57.83,95700.0,43.8379,43.9743,43.8,43.8379,95700.0
2007-08-30 15:30:00,57.81,57.92,57.69,57.69,181300.0,43.8227,43.9061,43.7318,43.7318,181300.0
2007-08-30 15:40:00,57.7,57.76,57.57,57.69,202200.0,43.7394,43.7848,43.6408,43.7318,202200.0
2007-08-30 15:50:00,57.69,57.81,57.65,57.72,205500.0,43.7318,43.8227,43.7015,43.7545,205500.0
2007-08-31 09:30:00,58.7,58.77,58.25,58.39,311600.0,44.4974,44.5505,44.1563,44.2624,311600.0
2007-08-31 09:40:00,58.36,58.4,58.25,58.25,102300.0,44.2397,44.27,44.1563,44.1563,102300.0
2007-08-31 09:50:00,58.24,58.48,58.14,58.39,149500.0,44.1487,44.3306,44.0729,44.2624,149500.0
2007-08-31 10:00:00,58.4,58.6,57.94,58.03,237700.0,44.27,44.4216,43.9213,43.9895,237700.0
2007-08-31 10:10:00,58.03,58.16,57.79,57.87,186700.0,43.9895,44.0881,43.8076,43.8682,186700.0
2007-08-31 10:20:00,57.87,57.96,57.73,57.9,158600.0,43.8682,43.9364,43.7621,43.891,158600.0
2007-08-31 10:30:00,57.9,58.16,57.8,58.0,107700.0,43.891,44.0881,43.8152,43.9668,107700.0
2007-08-31 10:40:00,57.97,58.04,57.84,57.9,77200.0,43.944,43.9971,43.8455,43.891,77200.0
2007-08-31 10:50:00,57.87,57.97,57.8,57.83,102200.0,43.8682,43.944,43.8152,43.8379,102200.0
2007-08-31 11:00:00,57.83,58.07,57.82,58.01,132300.0,43.8379,44.0198,43.8303,43.9743,132300.0
2007-08-31 11:10:00,58.01,58.19,57.92,58.01,195400.0,43.9743,44.1108,43.9061,43.9743,195400.0
2007-08-31 11:20:00,58.0,58.01,57.85,57.89,73800.0,43.9668,43.9743,43.8531,43.8834,73800.0
2007-08-31 11:30:00,57.9,58.14,57.89,58.12,54700.0,43.891,44.0729,43.8834,44.0577,54700.0
2007-08-31 11:40:00,58.14,58.19,57.98,58.17,74800.0,44.0729,44.1108,43.9516,44.0956,74800.0
2007-08-31 11:50:00,58.18,58.26,58.07,58.21,78800.0,44.1032,44.1639,44.0198,44.126,78800.0
2007-08-31 12:00:00,58.21,58.32,58.17,58.29,100000.0,44.126,44.2093,44.0956,44.1866,100000.0
2007-08-31 12:10:00,58.3,58.39,58.27,58.38,46600.0,44.1942,44.2624,44.1714,44.2548,46600.0
2007-08-31 12:20:00,58.38,58.62,58.38,58.6,128800.0,44.2548,44.4368,44.2548,44.4216,128800.0
2007-08-31 12:30:00,58.6,58.95,58.6,58.91,188300.0,44.4216,44.6869,44.4216,44.6566,188300.0
2007-08-31 12:40:00,58.92,58.97,58.89,58.95,96500.0,44.6642,44.7021,44.6414,44.6869,96500.0
2007-08-31 12:50:00,58.96,58.96,58.76,58.85,99700.0,44.6945,44.6945,44.5429,44.6111,99700.0
2007-08-31 13:00:00,58.85,58.92,58.72,58.82,84600.0,44.6111,44.6642,44.5126,44.5884,84600.0
2007-08-31 13:10:00,58.8,58.87,58.75,58.83,136500.0,44.5732,44.6263,44.5353,44.5959,136500.0
2007-08-31 13:20:00,58.83,58.91,58.8,58.9,95000.0,44.5959,44.6566,44.5732,44.649,95000.0
2007-08-31 13:30:00,58.9,58.9,58.78,58.84,82800.0,44.649,44.649,44.558,44.6035,82800.0
2007-08-31 13:40:00,58.83,58.83,58.58,58.6,73000.0,44.5959,44.5959,44.4064,44.4216,73000.0
2007-08-31 13:50:00,58.58,58.72,58.57,58.71,54200.0,44.4064,44.5126,44.3989,44.505,54200.0
2007-08-31 14:00:00,58.71,58.79,58.67,58.79,45000.0,44.505,44.5656,44.4747,44.5656,45000.0
2007-08-31 14:10:00,58.8,58.8,58.69,58.69,65000.0,44.5732,44.5732,44.4898,44.4898,65000.0
2007-08-31 14:20:00,58.7,58.74,58.61,58.73,119700.0,44.4974,44.5277,44.4292,44.5201,119700.0
2007-08-31 14:30:00,58.72,58.73,58.56,58.68,75700.0,44.5126,44.5201,44.3913,44.4822,75700.0
2007-08-31 14:40:00,58.67,58.69,58.61,58.62,39800.0,44.4747,44.4898,44.4292,44.4368,39800.0
2007-08-31 14:50:00,58.61,58.61,58.44,58.44,68100.0,44.4292,44.4292,44.3003,44.3003,68100.0
2007-08-31 15:00:00,58.45,58.64,58.43,58.59,63500.0,44.3079,44.4519,44.2927,44.414,63500.0
2007-08-31 15:10:00,58.58,58.81,58.58,58.79,95200.0,44.4064,44.5808,44.4064,44.5656,95200.0
2007-08-31 15:20:00,58.79,58.86,58.72,58.83,178100.0,44.5656,44.6187,44.5126,44.5959,178100.0
2007-08-31 15:30:00,58.82,59.05,58.82,59.02,238800.0,44.5884,44.7627,44.5884,44.74,238800.0
2007-08-31 15:40:00,59.03,59.17,58.97,58.97,365700.0,44.7476,44.8537,44.7021,44.7021,365700.0
2007-08-31 15:50:00,58.97,58.99,58.5,58.53,564000.0,44.7021,44.7172,44.3458,44.3685,564000.0
2007-09-04 09:30:00,58.73,58.83,58.18,58.55,142500.0,44.5201,44.5959,44.1032,44.3837,142500.0
2007-09-04 09:40:00,58.58,58.83,58.48,58.74,111900.0,44.4064,44.5959,44.3306,44.5277,111900.0
2007-09-04 09:50:00,58.74,58.74,58.49,58.7,88000.0,44.5277,44.5277,44.3382,44.4974,88000.0
2007-09-04 10:00:00,58.68,59.04,58.61,58.95,238400.0,44.4822,44.7551,44.4292,44.6869,238400.0
2007-09-04 10:10:00,58.93,59.15,58.9,59.06,204300.0,44.6718,44.8385,44.649,44.7703,204300.0
2007-09-04 10:20:00,59.05,59.16,58.94,59.05,183300.0,44.7627,44.8461,44.6793,44.7627,183300.0
2007-09-04 10:30:00,59.06,59.39,59.05,59.33,117800.0,44.7703,45.0205,44.7627,44.975,117800.0
2007-09-04 10:40:00,59.33,59.34,59.18,59.28,94200.0,44.975,44.9826,44.8613,44.9371,94200.0
2007-09-04 10:50:00,59.28,59.33,59.15,59.23,98700.0,44.9371,44.975,44.8385,44.8992,98700.0
2007-09-04 11:00:00,59.23,59.29,59.18,59.21,58100.0,44.8992,44.9446,44.8613,44.884,58100.0
2007-09-04 11:10:00,59.2,59.3,59.19,59.25,68600.0,44.8764,44.9522,44.8688,44.9143,68600.0
2007-09-04 11:20:00,59.26,59.3,59.05,59.07,100000.0,44.9219,44.9522,44.7627,44.7779,100000.0
2007-09-04 11:30:00,59.07,59.25,59.05,59.24,77900.0,44.7779,44.9143,44.7627,44.9067,77900.0
2007-09-04 11:40:00,59.26,59.27,59.17,59.22,73300.0,44.9219,44.9295,44.8537,44.8916,73300.0
2007-09-04 11:50:00,59.22,59.3,59.2,59.25,53200.0,44.8916,44.9522,44.8764,44.9143,53200.0
2007-09-04 12:00:00,59.24,59.28,59.14,59.22,83900.0,44.9067,44.9371,44.8309,44.8916,83900.0
2007-09-04 12:10:00,59.22,59.23,59.0,59.03,47700.0,44.8916,44.8992,44.7248,44.7476,47700.0
2007-09-04 12:20:00,59.04,59.13,59.02,59.1,38500.0,44.7551,44.8234,44.74,44.8006,38500.0
2007-09-04 12:30:00,59.1,59.17,59.08,59.14,79500.0,44.8006,44.8537,44.7855,44.8309,79500.0
2007-09-04 12:40:00,59.14,59.24,59.1,59.19,55100.0,44.8309,44.9067,44.8006,44.8688,55100.0
2007-09-04 12:50:00,59.19,59.21,59.13,59.17,41000.0,44.8688,44.884,44.8234,44.8537,41000.0
2007-09-04 13:00:00,59.17,59.28,59.17,59.21,58300.0,44.8537,44.9371,44.8537,44.884,58300.0
2007-09-04 13:10:00,59.22,59.5,59.22,59.47,102800.0,44.8916,45.1038,44.8916,45.0811,102800.0
2007-09-04 13:20:00,59.48,59.54,59.46,59.53,97900.0,45.0887,45.1342,45.0735,45.1266,97900.0
2007-09-04 13:30:00,59.54,59.8,59.53,59.76,199300.0,45.1342,45.3313,45.1266,45.3009,199300.0
2007-09-04 13:40:00,59.77,59.85,59.7,59.8,105700.0,45.3085,45.3692,45.2554,45.3313,105700.0
2007-09-04 13:50:00,59.8,59.9,59.72,59.87,131700.0,45.3313,45.4071,45.2706,45.3843,131700.0
2007-09-04 14:00:00,59.88,60.1,59.86,59.89,332400.0,45.3919,45.5587,45.3767,45.3995,332400.0
2007-09-04 14:10:00,59.88,60.03,59.87,59.98,144700.0,45.3919,45.5056,45.3843,45.4677,144700.0
2007-09-04 14:20:00,60.0,60.29,59.97,60.16,251300.0,45.4829,45.7027,45.4601,45.6042,251300.0
2007-09-04 14:30:00,60.15,60.29,60.13,60.27,218200.0,45.5966,45.7027,45.5814,45.6875,218200.0
2007-09-04 14:40:00,60.27,60.63,60.27,60.62,356800.0,45.6875,45.9604,45.6875,45.9529,356800.0
2007-09-04 14:50:00,60.62,60.64,60.53,60.63,159900.0,45.9529,45.968,45.8846,45.9604,159900.0
2007-09-04 15:00:00,60.63,60.78,60.55,60.77,345300.0,45.9604,46.0741,45.8998,46.0666,345300.0
2007-09-04 15:10:00,60.78,61.0,60.75,60.98,255000.0,46.0741,46.2409,46.0514,46.2257,255000.0
2007-09-04 15:20:00,60.97,61.27,60.93,61.27,305700.0,46.2182,46.4456,46.1878,46.4456,305700.0
2007-09-04 15:30:00,61.27,61.43,61.02,61.08,521700.0,46.4456,46.5669,46.2561,46.3016,521700.0
2007-09-04 15:40:00,61.09,61.22,60.71,60.74,566700.0,46.3091,46.4077,46.0211,46.0438,566700.0
2007-09-04 15:50:00,60.74,60.91,60.69,60.8,712300.0,46.0438,46.1727,46.0059,46.0893,712300.0
2007-09-05 09:30:00,60.0,60.17,59.04,59.98,202700.0,45.4829,45.6117,44.7551,45.4677,202700.0
2007-09-05 09:40:00,59.98,60.17,59.85,60.0,187400.0,45.4677,45.6117,45.3692,45.4829,187400.0
2007-09-05 09:50:00,59.99,60.07,59.67,59.7,140600.0,45.4753,45.5359,45.2327,45.2554,140600.0
2007-09-05 10:00:00,59.67,59.93,59.48,59.83,365200.0,45.2327,45.4298,45.0887,45.354,365200.0
2007-09-05 10:10:00,59.83,59.92,59.36,59.54,284200.0,45.354,45.4222,44.9977,45.1342,284200.0
2007-09-05 10:20:00,59.54,59.64,59.23,59.27,337800.0,45.1342,45.21,44.8992,44.9295,337800.0
2007-09-05 10:30:00,59.28,59.55,59.18,59.5,124100.0,44.9371,45.1417,44.8613,45.1038,124100.0
2007-09-05 10:40:00,59.5,59.54,59.36,59.36,169900.0,45.1038,45.1342,44.9977,44.9977,169900.0
2007-09-05 10:50:00,59.37,59.45,59.28,59.29,128600.0,45.0053,45.0659,44.9371,44.9446,128600.0
2007-09-05 11:00:00,59.29,59.3,59.14,59.25,193700.0,44.9446,44.9522,44.8309,44.9143,193700.0
2007-09-05 11:10:00,59.25,59.39,59.22,59.38,115600.0,44.9143,45.0205,44.8916,45.0129,115600.0
2007-09-05 11:20:00,59.37,59.39,59.14,59.19,178200.0,45.0053,45.0205,44.8309,44.8688,178200.0
2007-09-05 11:30:00,59.19,59.19,59.02,59.06,134100.0,44.8688,44.8688,44.74,44.7703,134100.0
2007-09-05 11:40:00,59.06,59.19,59.03,59.15,66700.0,44.7703,44.8688,44.7476,44.8385,66700.0
2007-09-05 11:50:00,59.16,59.37,59.15,59.33,73800.0,44.8461,45.0053,44.8385,44.975,73800.0
2007-09-05 12:00:00,59.33,59.4,59.23,59.29,98800.0,44.975,45.028,44.8992,44.9446,98800.0
2007-09-05 12:10:00,59.3,59.48,59.29,59.35,113300.0,44.9522,45.0887,44.9446,44.9901,113300.0
2007-09-05 12:20:00,59.36,59.46,59.33,59.42,92200.0,44.9977,45.0735,44.975,45.0432,92200.0
2007-09-05 12:30:00,59.43,59.46,59.4,59.44,108200.0,45.0508,45.0735,45.028,45.0584,108200.0
2007-09-05 12:40:00,59.43,59.47,59.25,59.38,154100.0,45.0508,45.0811,44.9143,45.0129,154100.0
2007-09-05 12:50:00,59.38,59.38,59.25,59.32,65400.0,45.0129,45.0129,44.9143,44.9674,65400.0
2007-09-05 13:00:00,59.32,59.4,59.3,59.34,88100.0,44.9674,45.028,44.9522,44.9826,88100.0
2007-09-05 13:10:00,59.33,59.44,59.33,59.36,130200.0,44.975,45.0584,44.975,44.9977,130200.0
2007-09-05 13:20:00,59.36,59.4,59.28,59.28,81100.0,44.9977,45.028,44.9371,44.9371,81100.0
2007-09-05 13:30:00,59.29,59.29,59.05,59.24,129600.0,44.9446,44.9446,44.7627,44.9067,129600.0
2007-09-05 13:40:00,59.24,59.32,59.2,59.24,149200.0,44.9067,44.9674,44.8764,44.9067,149200.0
2007-09-05 13:50:00,59.25,59.3,59.22,59.27,49600.0,44.9143,44.9522,44.8916,44.9295,49600.0
2007-09-05 14:00:00,59.28,59.39,59.2,59.34,195200.0,44.9371,45.0205,44.8764,44.9826,195200.0
2007-09-05 14:10:00,59.35,59.35,59.17,59.21,115900.0,44.9901,44.9901,44.8537,44.884,115900.0
2007-09-05 14:20:00,59.21,59.25,59.09,59.15,137100.0,44.884,44.9143,44.793,44.8385,137100.0
2007-09-05 14:30:00,59.15,59.28,59.13,59.28,99000.0,44.8385,44.9371,44.8234,44.9371,99000.0
2007-09-05 14:40:00,59.28,59.29,59.08,59.12,115400.0,44.9371,44.9446,44.7855,44.8158,115400.0
2007-09-05 14:50:00,59.12,59.34,59.03,59.29,121200.0,44.8158,44.9826,44.7476,44.9446,121200.0
2007-09-05 15:00:00,59.29,59.47,59.25,59.43,126600.0,44.9446,45.0811,44.9143,45.0508,126600.0
2007-09-05 15:10:00,59.44,59.55,59.42,59.53,132900.0,45.0584,45.1417,45.0432,45.1266,132900.0
2007-09-05 15:20:00,59.52,59.54,59.33,59.36,122300.0,45.119,45.1342,44.975,44.9977,122300.0
2007-09-05 15:30:00,59.37,59.47,59.22,59.3,231500.0,45.0053,45.0811,44.8916,44.9522,231500.0
2007-09-05 15:40:00,59.31,59.53,59.3,59.43,309000.0,44.9598,45.1266,44.9522,45.0508,309000.0
2007-09-05 15:50:00,59.43,59.47,59.2,59.28,534600.0,45.0508,45.0811,44.8764,44.9371,534600.0
2007-09-06 09:30:00,59.17,59.69,58.61,59.5,179800.0,44.8537,45.2479,44.4292,45.1038,179800.0
2007-09-06 09:40:00,59.48,59.99,59.46,59.71,217800.0,45.0887,45.4753,45.0735,45.263,217800.0
2007-09-06 09:50:00,59.67,59.74,59.33,59.7,198300.0,45.2327,45.2858,44.975,45.2554,198300.0
2007-09-06 10:00:00,59.69,59.75,59.4,59.43,142000.0,45.2479,45.2934,45.028,45.0508,142000.0
2007-09-06 10:10:00,59.43,59.49,59.11,59.15,63600.0,45.0508,45.0963,44.8082,44.8385,63600.0
2007-09-06 10:20:00,59.14,59.41,59.04,59.3,85400.0,44.8309,45.0356,44.7551,44.9522,85400.0
2007-09-06 10:30:00,59.28,59.53,59.24,59.52,91400.0,44.9371,45.1266,44.9067,45.119,91400.0
2007-09-06 10:40:00,59.52,59.62,59.48,59.6,130000.0,45.119,45.1948,45.0887,45.1796,130000.0
2007-09-06 10:50:00,59.6,59.72,59.56,59.62,126700.0,45.1796,45.2706,45.1493,45.1948,126700.0
2007-09-06 11:00:00,59.62,59.63,59.24,59.26,102900.0,45.1948,45.2024,44.9067,44.9219,102900.0
2007-09-06 11:10:00,59.24,59.36,59.18,59.36,102000.0,44.9067,44.9977,44.8613,44.9977,102000.0
2007-09-06 11:20:00,59.38,59.66,59.38,59.49,112000.0,45.0129,45.2251,45.0129,45.0963,112000.0
2007-09-06 11:30:00,59.49,59.62,59.49,59.6,99800.0,45.0963,45.1948,45.0963,45.1796,99800.0
2007-09-06 11:40:00,59.59,59.65,59.5,59.57,107100.0,45.1721,45.2175,45.1038,45.1569,107100.0
2007-09-06 11:50:00,59.58,59.65,59.53,59.6,77100.0,45.1645,45.2175,45.1266,45.1796,77100.0
2007-09-06 12:00:00,59.59,59.6,59.51,59.51,29200.0,45.1721,45.1796,45.1114,45.1114,29200.0
2007-09-06 12:10:00,59.51,59.74,59.5,59.74,96400.0,45.1114,45.2858,45.1038,45.2858,96400.0
2007-09-06 12:20:00,59.73,59.74,59.61,59.68,49800.0,45.2782,45.2858,45.1872,45.2403,49800.0
2007-09-06 12:30:00,59.69,59.73,59.6,59.67,44800.0,45.2479,45.2782,45.1796,45.2327,44800.0
2007-09-06 12:40:00,59.66,59.68,59.46,59.54,104500.0,45.2251,45.2403,45.0735,45.1342,104500.0
2007-09-06 12:50:00,59.55,59.69,59.54,59.68,53400.0,45.1417,45.2479,45.1342,45.2403,53400.0
2007-09-06 13:00:00,59.69,59.7,59.49,59.54,48600.0,45.2479,45.2554,45.0963,45.1342,48600.0
2007-09-06 13:10:00,59.54,59.56,59.43,59.5,45700.0,45.1342,45.1493,45.0508,45.1038,45700.0
2007-09-06 13:20:00,59.52,59.62,59.51,59.55,23700.0,45.119,45.1948,45.1114,45.1417,23700.0
2007-09-06 13:30:00,59.55,59.63,59.48,59.56,126200.0,45.1417,45.2024,45.0887,45.1493,126200.0
2007-09-06 13:40:00,59.57,59.81,59.55,59.67,126200.0,45.1569,45.3388,45.1417,45.2327,126200.0
2007-09-06 13:50:00,59.67,59.67,59.58,59.65,41900.0,45.2327,45.2327,45.1645,45.2175,41900.0
2007-09-06 14:00:00,59.64,59.65,59.52,59.57,62900.0,45.21,45.2175,45.119,45.1569,62900.0
2007-09-06 14:10:00,59.57,59.7,59.56,59.65,50900.0,45.1569,45.2554,45.1493,45.2175,50900.0
2007-09-06 14:20:00,59.65,59.67,59.47,59.52,65300.0,45.2175,45.2327,45.0811,45.119,65300.0
2007-09-06 14:30:00,59.52,59.63,59.49,59.56,74300.0,45.119,45.2024,45.0963,45.1493,74300.0
2007-09-06 14:40:00,59.56,59.59,59.48,59.52,70400.0,45.1493,45.1721,45.0887,45.119,70400.0
2007-09-06 14:50:00,59.52,59.6,59.49,59.58,79600.0,45.119,45.1796,45.0963,45.1645,79600.0
2007-09-06 15:00:00,59.59,59.64,59.48,59.5,170600.0,45.1721,45.21,45.0887,45.1038,170600.0
2007-09-06 15:10:00,59.49,59.55,59.35,59.4,111700.0,45.0963,45.1417,44.9901,45.028,111700.0
2007-09-06 15:20:00,59.42,59.43,59.32,59.4,128600.0,45.0432,45.0508,44.9674,45.028,128600.0
2007-09-06 15:30:00,59.4,59.49,59.37,59.39,125700.0,45.028,45.0963,45.0053,45.0205,125700.0
2007-09-06 15:40:00,59.39,59.45,59.3,59.42,191700.0,45.0205,45.0659,44.9522,45.0432,191700.0
2007-09-06 15:50:00,59.42,59.46,59.37,59.42,254300.0,45.0432,45.0735,45.0053,45.0432,254300.0
2007-09-07 09:30:00,58.49,58.9,57.75,57.83,489700.0,44.3382,44.649,43.7773,43.8379,489700.0
2007-09-07 09:40:00,57.83,58.11,57.64,57.73,357700.0,43.8379,44.0502,43.6939,43.7621,357700.0
2007-09-07 09:50:00,57.73,58.05,57.72,57.94,180200.0,43.7621,44.0047,43.7545,43.9213,180200.0
2007-09-07 10:00:00,57.94,57.99,57.75,57.76,302400.0,43.9213,43.9592,43.7773,43.7848,302400.0
2007-09-07 10:10:00,57.77,57.81,57.59,57.61,307800.0,43.7924,43.8227,43.656,43.6711,307800.0
2007-09-07 10:20:00,57.6,57.73,57.52,57.54,289500.0,43.6635,43.7621,43.6029,43.6181,289500.0
2007-09-07 10:30:00,57.55,57.78,57.43,57.6,251900.0,43.6256,43.8,43.5347,43.6635,251900.0
2007-09-07 10:40:00,57.6,57.91,57.59,57.65,328300.0,43.6635,43.8985,43.656,43.7015,328300.0
2007-09-07 10:50:00,57.66,57.67,57.5,57.63,161600.0,43.709,43.7166,43.5877,43.6863,161600.0
2007-09-07 11:00:00,57.63,57.92,57.62,57.69,101900.0,43.6863,43.9061,43.6787,43.7318,101900.0
2007-09-07 11:10:00,57.69,57.69,57.5,57.51,132800.0,43.7318,43.7318,43.5877,43.5953,132800.0
2007-09-07 11:20:00,57.52,57.55,57.43,57.48,196900.0,43.6029,43.6256,43.5347,43.5726,196900.0
2007-09-07 11:30:00,57.48,57.65,57.47,57.54,172400.0,43.5726,43.7015,43.565,43.6181,172400.0
2007-09-07 11:40:00,57.56,57.63,57.46,57.58,212200.0,43.6332,43.6863,43.5574,43.6484,212200.0
2007-09-07 11:50:00,57.6,57.99,57.59,57.9,265600.0,43.6635,43.9592,43.656,43.891,265600.0
2007-09-07 12:00:00,57.89,57.93,57.66,57.69,160200.0,43.8834,43.9137,43.709,43.7318,160200.0
2007-09-07 12:10:00,57.69,57.74,57.63,57.69,97400.0,43.7318,43.7697,43.6863,43.7318,97400.0
2007-09-07 12:20:00,57.7,58.01,57.65,57.91,209800.0,43.7394,43.9743,43.7015,43.8985,209800.0
2007-09-07 12:30:00,57.91,58.16,57.89,58.1,208500.0,43.8985,44.0881,43.8834,44.0426,208500.0
2007-09-07 12:40:00,58.11,58.2,57.96,58.02,367800.0,44.0502,44.1184,43.9364,43.9819,367800.0
2007-09-07 12:50:00,58.02,58.19,57.99,58.13,115900.0,43.9819,44.1108,43.9592,44.0653,115900.0
2007-09-07 13:00:00,58.14,58.61,58.14,58.59,163500.0,44.0729,44.4292,44.0729,44.414,163500.0
2007-09-07 13:10:00,58.61,58.64,58.42,58.49,231100.0,44.4292,44.4519,44.2851,44.3382,231100.0
2007-09-07 13:20:00,58.48,58.58,58.39,58.4,153500.0,44.3306,44.4064,44.2624,44.27,153500.0
2007-09-07 13:30:00,58.4,58.47,58.07,58.07,93600.0,44.27,44.323,44.0198,44.0198,93600.0
2007-09-07 13:40:00,58.08,58.12,57.83,58.0,116300.0,44.0274,44.0577,43.8379,43.9668,116300.0
2007-09-07 13:50:00,57.99,58.11,57.9,57.9,86300.0,43.9592,44.0502,43.891,43.891,86300.0
2007-09-07 14:00:00,57.9,58.03,57.81,57.95,101000.0,43.891,43.9895,43.8227,43.9289,101000.0
2007-09-07 14:10:00,57.95,58.1,57.82,58.02,96000.0,43.9289,44.0426,43.8303,43.9819,96000.0
2007-09-07 14:20:00,58.04,58.06,57.92,57.98,69800.0,43.9971,44.0122,43.9061,43.9516,69800.0
2007-09-07 14:30:00,57.97,58.03,57.9,58.02,40300.0,43.944,43.9895,43.891,43.9819,40300.0
2007-09-07 14:40:00,58.01,58.03,57.86,57.88,119000.0,43.9743,43.9895,43.8606,43.8758,119000.0
2007-09-07 14:50:00,57.88,57.93,57.65,57.69,139000.0,43.8758,43.9137,43.7015,43.7318,139000.0
2007-09-07 15:00:00,57.7,57.94,57.68,57.89,149400.0,43.7394,43.9213,43.7242,43.8834,149400.0
2007-09-07 15:10:00,57.88,58.0,57.83,57.94,140300.0,43.8758,43.9668,43.8379,43.9213,140300.0
2007-09-07 15:20:00,57.93,57.95,57.65,57.7,206900.0,43.9137,43.9289,43.7015,43.7394,206900.0
2007-09-07 15:30:00,57.7,57.92,57.66,57.83,331500.0,43.7394,43.9061,43.709,43.8379,331500.0
2007-09-07 15:40:00,57.82,57.88,57.65,57.8,300000.0,43.8303,43.8758,43.7015,43.8152,300000.0
2007-09-07 15:50:00,57.8,57.9,57.72,57.75,602800.0,43.8152,43.891,43.7545,43.7773,602800.0
2007-09-10 09:30:00,57.78,58.35,57.78,58.02,156900.0,43.8,44.2321,43.8,43.9819,156900.0
2007-09-10 09:40:00,58.04,58.14,57.63,57.88,97400.0,43.9971,44.0729,43.6863,43.8758,97400.0
2007-09-10 09:50:00,57.9,57.94,57.67,57.7,92100.0,43.891,43.9213,43.7166,43.7394,92100.0
2007-09-10 10:00:00,57.68,57.74,57.55,57.69,106900.0,43.7242,43.7697,43.6256,43.7318,106900.0
2007-09-10 10:10:00,57.71,57.72,57.56,57.64,90300.0,43.7469,43.7545,43.6332,43.6939,90300.0
2007-09-10 10:20:00,57.66,57.92,57.66,57.71,67900.0,43.709,43.9061,43.709,43.7469,67900.0
2007-09-10 10:30:00,57.7,57.72,57.55,57.58,76600.0,43.7394,43.7545,43.6256,43.6484,76600.0
2007-09-10 10:40:00,57.59,57.64,57.47,57.5,156700.0,43.656,43.6939,43.565,43.5877,156700.0
2007-09-10 10:50:00,57.5,57.72,57.48,57.72,96300.0,43.5877,43.7545,43.5726,43.7545,96300.0
2007-09-10 11:00:00,57.7,57.99,57.49,57.86,206400.0,43.7394,43.9592,43.5802,43.8606,206400.0
2007-09-10 11:10:00,57.89,57.9,57.54,57.6,163200.0,43.8834,43.891,43.6181,43.6635,163200.0
2007-09-10 11:20:00,57.6,57.66,57.5,57.52,156500.0,43.6635,43.709,43.5877,43.6029,156500.0
2007-09-10 11:30:00,57.5,57.57,57.32,57.52,178400.0,43.5877,43.6408,43.4513,43.6029,178400.0
2007-09-10 11:40:00,57.52,57.62,57.46,57.6,117600.0,43.6029,43.6787,43.5574,43.6635,117600.0
2007-09-10 11:50:00,57.59,57.8,57.54,57.79,119400.0,43.656,43.8152,43.6181,43.8076,119400.0
2007-09-10 12:00:00,57.8,57.95,57.79,57.87,116000.0,43.8152,43.9289,43.8076,43.8682,116000.0
2007-09-10 12:10:00,57.88,57.96,57.79,57.91,55800.0,43.8758,43.9364,43.8076,43.8985,55800.0
2007-09-10 12:20:00,57.9,58.13,57.9,58.05,67100.0,43.891,44.0653,43.891,44.0047,67100.0
2007-09-10 12:30:00,58.04,58.12,57.5,57.92,95700.0,43.9971,44.0577,43.5877,43.9061,95700.0
2007-09-10 12:40:00,57.92,57.98,57.81,57.9,98700.0,43.9061,43.9516,43.8227,43.891,98700.0
2007-09-10 12:50:00,57.9,58.0,57.5,57.95,105300.0,43.891,43.9668,43.5877,43.9289,105300.0
2007-09-10 13:00:00,57.94,58.07,57.86,58.02,84400.0,43.9213,44.0198,43.8606,43.9819,84400.0
2007-09-10 13:10:00,58.01,58.33,57.97,58.31,105600.0,43.9743,44.2169,43.944,44.2018,105600.0
2007-09-10 13:20:00,58.31,58.32,58.14,58.32,103900.0,44.2018,44.2093,44.0729,44.2093,103900.0
2007-09-10 13:30:00,58.31,58.51,58.25,58.47,138100.0,44.2018,44.3534,44.1563,44.323,138100.0
2007-09-10 13:40:00,58.46,58.68,58.25,58.6,134900.0,44.3155,44.4822,44.1563,44.4216,134900.0
2007-09-10 13:50:00,58.6,58.69,58.5,58.56,131300.0,44.4216,44.4898,44.3458,44.3913,131300.0
2007-09-10 14:00:00,58.54,58.59,58.39,58.47,119800.0,44.3761,44.414,44.2624,44.323,119800.0
2007-09-10 14:10:00,58.47,58.63,58.47,58.57,111500.0,44.323,44.4443,44.323,44.3989,111500.0
2007-09-10 14:20:00,58.57,58.76,58.55,58.74,105000.0,44.3989,44.5429,44.3837,44.5277,105000.0
2007-09-10 14:30:00,58.75,58.88,58.72,58.88,131700.0,44.5353,44.6338,44.5126,44.6338,131700.0
2007-09-10 14:40:00,58.86,58.98,58.79,58.91,156600.0,44.6187,44.7097,44.5656,44.6566,156600.0
2007-09-10 14:50:00,58.91,58.98,58.8,58.97,116200.0,44.6566,44.7097,44.5732,44.7021,116200.0
2007-09-10 15:00:00,58.97,59.23,58.84,59.22,149200.0,44.7021,44.8992,44.6035,44.8916,149200.0
2007-09-10 15:10:00,59.23,59.25,59.1,59.15,169200.0,44.8992,44.9143,44.8006,44.8385,169200.0
2007-09-10 15:20:00,59.16,59.35,59.13,59.13,192000.0,44.8461,44.9901,44.8234,44.8234,192000.0
2007-09-10 15:30:00,59.14,59.18,59.01,59.02,184800.0,44.8309,44.8613,44.7324,44.74,184800.0
2007-09-10 15:40:00,59.02,59.02,58.75,58.81,425300.0,44.74,44.74,44.5353,44.5808,425300.0
2007-09-10 15:50:00,58.8,58.9,58.64,58.65,501900.0,44.5732,44.649,44.4519,44.4595,501900.0
2007-09-11 09:30:00,58.88,58.89,58.43,58.79,143900.0,44.6338,44.6414,44.2927,44.5656,143900.0
2007-09-11 09:40:00,58.79,59.35,58.76,59.17,220900.0,44.5656,44.9901,44.5429,44.8537,220900.0
2007-09-11 09:50:00,59.12,59.22,58.95,59.16,99400.0,44.8158,44.8916,44.6869,44.8461,99400.0
2007-09-11 10:00:00,59.16,59.28,58.95,58.99,98000.0,44.8461,44.9371,44.6869,44.7172,98000.0
2007-09-11 10:10:00,58.99,59.04,58.7,58.89,130300.0,44.7172,44.7551,44.4974,44.6414,130300.0
2007-09-11 10:20:00,58.9,59.3,58.87,59.26,109300.0,44.649,44.9522,44.6263,44.9219,109300.0
2007-09-11 10:30:00,59.26,59.34,59.1,59.1,169400.0,44.9219,44.9826,44.8006,44.8006,169400.0
2007-09-11 10:40:00,59.13,59.13,59.0,59.03,83900.0,44.8234,44.8234,44.7248,44.7476,83900.0
2007-09-11 10:50:00,59.04,59.07,59.0,59.06,49900.0,44.7551,44.7779,44.7248,44.7703,49900.0
2007-09-11 11:00:00,59.06,59.09,58.86,58.91,123800.0,44.7703,44.793,44.6187,44.6566,123800.0
2007-09-11 11:10:00,58.91,59.04,58.89,59.02,64200.0,44.6566,44.7551,44.6414,44.74,64200.0
2007-09-11 11:20:00,59.03,59.18,59.0,59.16,170800.0,44.7476,44.8613,44.7248,44.8461,170800.0
2007-09-11 11:30:00,59.16,59.19,58.94,59.0,70900.0,44.8461,44.8688,44.6793,44.7248,70900.0
2007-09-11 11:40:00,59.0,59.06,58.88,58.99,50200.0,44.7248,44.7703,44.6338,44.7172,50200.0
2007-09-11 11:50:00,58.97,59.05,58.9,58.94,59900.0,44.7021,44.7627,44.649,44.6793,59900.0
2007-09-11 12:00:00,58.94,58.94,58.77,58.9,60300.0,44.6793,44.6793,44.5505,44.649,60300.0
2007-09-11 12:10:00,58.9,58.96,58.78,58.87,46900.0,44.649,44.6945,44.558,44.6263,46900.0
2007-09-11 12:20:00,58.86,58.98,58.86,58.93,47600.0,44.6187,44.7097,44.6187,44.6718,47600.0
2007-09-11 12:30:00,58.93,59.13,58.9,59.09,58200.0,44.6718,44.8234,44.649,44.793,58200.0
2007-09-11 12:40:00,59.09,59.19,59.04,59.05,39000.0,44.793,44.8688,44.7551,44.7627,39000.0
2007-09-11 12:50:00,59.05,59.25,59.01,59.2,108900.0,44.7627,44.9143,44.7324,44.8764,108900.0
2007-09-11 13:00:00,59.21,59.25,59.12,59.12,31600.0,44.884,44.9143,44.8158,44.8158,31600.0
2007-09-11 13:10:00,59.12,59.12,59.02,59.06,72400.0,44.8158,44.8158,44.74,44.7703,72400.0
2007-09-11 13:20:00,59.05,59.18,59.03,59.15,43200.0,44.7627,44.8613,44.7476,44.8385,43200.0
2007-09-11 13:30:00,59.15,59.3,59.14,59.19,79800.0,44.8385,44.9522,44.8309,44.8688,79800.0
2007-09-11 13:40:00,59.18,59.21,59.06,59.15,68800.0,44.8613,44.884,44.7703,44.8385,68800.0
2007-09-11 13:50:00,59.15,59.23,59.06,59.09,63700.0,44.8385,44.8992,44.7703,44.793,63700.0
2007-09-11 14:00:00,59.08,59.33,59.08,59.31,61000.0,44.7855,44.975,44.7855,44.9598,61000.0
2007-09-11 14:10:00,59.3,59.49,59.27,59.45,117700.0,44.9522,45.0963,44.9295,45.0659,117700.0
2007-09-11 14:20:00,59.46,59.46,59.36,59.44,72600.0,45.0735,45.0735,44.9977,45.0584,72600.0
2007-09-11 14:30:00,59.44,59.47,59.39,59.43,80000.0,45.0584,45.0811,45.0205,45.0508,80000.0
2007-09-11 14:40:00,59.45,59.5,59.3,59.34,101300.0,45.0659,45.1038,44.9522,44.9826,101300.0
2007-09-11 14:50:00,59.34,59.36,59.18,59.24,107200.0,44.9826,44.9977,44.8613,44.9067,107200.0
2007-09-11 15:00:00,59.25,59.32,59.18,59.3,101000.0,44.9143,44.9674,44.8613,44.9522,101000.0
2007-09-11 15:10:00,59.3,59.43,59.3,59.35,59300.0,44.9522,45.0508,44.9522,44.9901,59300.0
2007-09-11 15:20:00,59.36,59.36,59.19,59.26,94600.0,44.9977,44.9977,44.8688,44.9219,94600.0
2007-09-11 15:30:00,59.26,59.37,59.14,59.15,151500.0,44.9219,45.0053,44.8309,44.8385,151500.0
2007-09-11 15:40:00,59.15,59.16,59.02,59.05,238000.0,44.8385,44.8461,44.74,44.7627,238000.0
2007-09-11 15:50:00,59.05,59.4,59.04,59.32,298100.0,44.7627,45.028,44.7551,44.9674,298100.0
2007-09-12 09:30:00,58.92,59.35,58.92,59.06,97600.0,44.6642,44.9901,44.6642,44.7703,97600.0
2007-09-12 09:40:00,59.02,59.49,58.95,59.45,51800.0,44.74,45.0963,44.6869,45.0659,51800.0
2007-09-12 09:50:00,59.46,59.6,59.25,59.32,78700.0,45.0735,45.1796,44.9143,44.9674,78700.0
2007-09-12 10:00:00,59.33,59.33,59.12,59.16,69500.0,44.975,44.975,44.8158,44.8461,69500.0
2007-09-12 10:10:00,59.16,59.38,59.15,59.22,80500.0,44.8461,45.0129,44.8385,44.8916,80500.0
2007-09-12 10:20:00,59.24,59.5,59.24,59.4,115100.0,44.9067,45.1038,44.9067,45.028,115100.0
2007-09-12 10:30:00,59.4,59.46,59.2,59.43,135700.0,45.028,45.0735,44.8764,45.0508,135700.0
2007-09-12 10:40:00,59.44,59.56,59.39,59.5,129500.0,45.0584,45.1493,45.0205,45.1038,129500.0
2007-09-12 10:50:00,59.5,59.54,59.34,59.39,171000.0,45.1038,45.1342,44.9826,45.0205,171000.0
2007-09-12 11:00:00,59.39,59.52,59.33,59.52,78400.0,45.0205,45.119,44.975,45.119,78400.0
2007-09-12 11:10:00,59.52,59.62,59.41,59.55,201100.0,45.119,45.1948,45.0356,45.1417,201100.0
2007-09-12 11:20:00,59.55,59.71,59.41,59.49,105300.0,45.1417,45.263,45.0356,45.0963,105300.0
2007-09-12 11:30:00,59.48,59.53,59.34,59.43,80100.0,45.0887,45.1266,44.9826,45.0508,80100.0
2007-09-12 11:40:00,59.42,59.54,59.41,59.44,89600.0,45.0432,45.1342,45.0356,45.0584,89600.0
2007-09-12 11:50:00,59.45,59.56,59.39,59.48,70200.0,45.0659,45.1493,45.0205,45.0887,70200.0
2007-09-12 12:00:00,59.5,59.55,59.47,59.51,88500.0,45.1038,45.1417,45.0811,45.1114,88500.0
2007-09-12 12:10:00,59.51,59.65,59.48,59.52,82900.0,45.1114,45.2175,45.0887,45.119,82900.0
2007-09-12 12:20:00,59.52,59.53,59.44,59.48,144900.0,45.119,45.1266,45.0584,45.0887,144900.0
2007-09-12 12:30:00,59.49,59.5,59.37,59.46,225600.0,45.0963,45.1038,45.0053,45.0735,225600.0
2007-09-12 12:40:00,59.45,59.48,59.28,59.34,113900.0,45.0659,45.0887,44.9371,44.9826,113900.0
2007-09-12 12:50:00,59.36,59.42,59.35,59.38,46500.0,44.9977,45.0432,44.9901,45.0129,46500.0
2007-09-12 13:00:00,59.39,59.42,59.21,59.27,98900.0,45.0205,45.0432,44.884,44.9295,98900.0
2007-09-12 13:10:00,59.27,59.38,59.23,59.34,80100.0,44.9295,45.0129,44.8992,44.9826,80100.0
2007-09-12 13:20:00,59.33,59.37,59.26,59.27,56000.0,44.975,45.0053,44.9219,44.9295,56000.0
2007-09-12 13:30:00,59.28,59.37,59.12,59.37,101900.0,44.9371,45.0053,44.8158,45.0053,101900.0
2007-09-12 13:40:00,59.36,59.48,59.3,59.45,194000.0,44.9977,45.0887,44.9522,45.0659,194000.0
2007-09-12 13:50:00,59.45,59.54,59.42,59.47,132300.0,45.0659,45.1342,45.0432,45.0811,132300.0
2007-09-12 14:00:00,59.48,59.62,59.41,59.61,107100.0,45.0887,45.1948,45.0356,45.1872,107100.0
2007-09-12 14:10:00,59.61,59.74,59.59,59.6,122200.0,45.1872,45.2858,45.1721,45.1796,122200.0
2007-09-12 14:20:00,59.61,59.64,59.51,59.53,95800.0,45.1872,45.21,45.1114,45.1266,95800.0
2007-09-12 14:30:00,59.52,59.58,59.44,59.48,135700.0,45.119,45.1645,45.0584,45.0887,135700.0
2007-09-12 14:40:00,59.49,59.65,59.49,59.65,97900.0,45.0963,45.2175,45.0963,45.2175,97900.0
2007-09-12 14:50:00,59.66,59.73,59.62,59.71,64200.0,45.2251,45.2782,45.1948,45.263,64200.0
2007-09-12 15:00:00,59.74,59.75,59.44,59.44,87300.0,45.2858,45.2934,45.0584,45.0584,87300.0
2007-09-12 15:10:00,59.45,59.59,59.44,59.58,94500.0,45.0659,45.1721,45.0584,45.1645,94500.0
2007-09-12 15:20:00,59.6,59.7,59.51,59.51,143300.0,45.1796,45.2554,45.1114,45.1114,143300.0
2007-09-12 15:30:00,59.51,59.61,59.5,59.51,173500.0,45.1114,45.1872,45.1038,45.1114,173500.0
2007-09-12 15:40:00,59.51,59.67,59.5,59.6,207900.0,45.1114,45.2327,45.1038,45.1796,207900.0
2007-09-12 15:50:00,59.6,59.66,59.5,59.54,352800.0,45.1796,45.2251,45.1038,45.1342,352800.0
2007-09-13 09:30:00,59.98,59.99,59.61,59.87,156900.0,45.4677,45.4753,45.1872,45.3843,156900.0
2007-09-13 09:40:00,59.87,60.0,59.68,59.87,125500.0,45.3843,45.4829,45.2403,45.3843,125500.0
2007-09-13 09:50:00,59.88,59.97,59.79,59.79,73000.0,45.3919,45.4601,45.3237,45.3237,73000.0
2007-09-13 10:00:00,59.79,59.92,59.51,59.6,171300.0,45.3237,45.4222,45.1114,45.1796,171300.0
2007-09-13 10:10:00,59.59,59.73,59.54,59.64,198900.0,45.1721,45.2782,45.1342,45.21,198900.0
2007-09-13 10:20:00,59.64,59.81,59.62,59.66,171800.0,45.21,45.3388,45.1948,45.2251,171800.0
2007-09-13 10:30:00,59.65,59.95,59.65,59.88,110900.0,45.2175,45.445,45.2175,45.3919,110900.0
2007-09-13 10:40:00,59.88,59.9,59.81,59.89,127000.0,45.3919,45.4071,45.3388,45.3995,127000.0
2007-09-13 10:50:00,59.89,60.04,59.87,59.98,119400.0,45.3995,45.5132,45.3843,45.4677,119400.0
2007-09-13 11:00:00,59.99,60.11,59.98,60.05,170200.0,45.4753,45.5662,45.4677,45.5208,170200.0
2007-09-13 11:10:00,60.05,60.3,60.02,60.3,144000.0,45.5208,45.7103,45.498,45.7103,144000.0
2007-09-13 11:20:00,60.32,60.5,60.31,60.49,90100.0,45.7254,45.8619,45.7179,45.8543,90100.0
2007-09-13 11:30:00,60.48,60.54,60.26,60.3,59800.0,45.8467,45.8922,45.68,45.7103,59800.0
2007-09-13 11:40:00,60.31,60.32,60.22,60.24,40300.0,45.7179,45.7254,45.6496,45.6648,40300.0
2007-09-13 11:50:00,60.22,60.52,60.22,60.52,84100.0,45.6496,45.877,45.6496,45.877,84100.0
2007-09-13 12:00:00,60.51,60.6,60.5,60.52,91400.0,45.8695,45.9377,45.8619,45.877,91400.0
2007-09-13 12:10:00,60.51,60.52,60.41,60.41,152700.0,45.8695,45.877,45.7937,45.7937,152700.0
2007-09-13 12:20:00,60.42,60.58,60.4,60.47,51400.0,45.8012,45.9225,45.7861,45.8391,51400.0
2007-09-13 12:30:00,60.48,60.6,60.46,60.53,110900.0,45.8467,45.9377,45.8316,45.8846,110900.0
2007-09-13 12:40:00,60.54,60.55,60.43,60.44,49900.0,45.8922,45.8998,45.8088,45.8164,49900.0
2007-09-13 12:50:00,60.45,60.5,60.41,60.45,140600.0,45.824,45.8619,45.7937,45.824,140600.0
2007-09-13 13:00:00,60.46,60.54,60.39,60.44,145800.0,45.8316,45.8922,45.7785,45.8164,145800.0
2007-09-13 13:10:00,60.46,60.51,60.43,60.5,41100.0,45.8316,45.8695,45.8088,45.8619,41100.0
2007-09-13 13:20:00,60.5,60.57,60.49,60.54,89200.0,45.8619,45.9149,45.8543,45.8922,89200.0
2007-09-13 13:30:00,60.55,60.57,60.5,60.5,43200.0,45.8998,45.9149,45.8619,45.8619,43200.0
2007-09-13 13:40:00,60.51,60.53,60.46,60.48,30800.0,45.8695,45.8846,45.8316,45.8467,30800.0
2007-09-13 13:50:00,60.48,60.49,60.38,60.41,112000.0,45.8467,45.8543,45.7709,45.7937,112000.0
2007-09-13 14:00:00,60.42,60.49,60.4,60.42,51400.0,45.8012,45.8543,45.7861,45.8012,51400.0
2007-09-13 14:10:00,60.42,60.46,60.21,60.28,103800.0,45.8012,45.8316,45.6421,45.6951,103800.0
2007-09-13 14:20:00,60.28,60.37,60.24,60.3,86900.0,45.6951,45.7633,45.6648,45.7103,86900.0
2007-09-13 14:30:00,60.3,60.54,60.26,60.54,75100.0,45.7103,45.8922,45.68,45.8922,75100.0
2007-09-13 14:40:00,60.52,60.68,60.52,60.55,90400.0,45.877,45.9983,45.877,45.8998,90400.0
2007-09-13 14:50:00,60.57,60.69,60.53,60.59,136400.0,45.9149,46.0059,45.8846,45.9301,136400.0
2007-09-13 15:00:00,60.58,60.75,60.58,60.67,107900.0,45.9225,46.0514,45.9225,45.9908,107900.0
2007-09-13 15:10:00,60.68,60.74,60.45,60.5,110000.0,45.9983,46.0438,45.824,45.8619,110000.0
2007-09-13 15:20:00,60.5,60.74,60.43,60.72,128200.0,45.8619,46.0438,45.8088,46.0287,128200.0
2007-09-13 15:30:00,60.73,60.73,60.61,60.63,141300.0,46.0362,46.0362,45.9453,45.9604,141300.0
2007-09-13 15:40:00,60.62,60.67,60.34,60.41,348900.0,45.9529,45.9908,45.7406,45.7937,348900.0
2007-09-13 15:50:00,60.41,60.6,60.4,60.56,450500.0,45.7937,45.9377,45.7861,45.9074,450500.0
2007-09-14 09:30:00,58.4,58.89,58.05,58.19,693900.0,44.27,44.6414,44.0047,44.1108,693900.0
2007-09-14 09:40:00,58.2,58.41,58.0,58.28,512300.0,44.1184,44.2776,43.9668,44.179,512300.0
2007-09-14 09:50:00,58.28,58.81,58.28,58.81,395600.0,44.179,44.5808,44.179,44.5808,395600.0
2007-09-14 10:00:00,58.74,59.23,58.72,59.14,467400.0,44.5277,44.8992,44.5126,44.8309,467400.0
2007-09-14 10:10:00,59.14,59.2,58.96,59.13,229500.0,44.8309,44.8764,44.6945,44.8234,229500.0
2007-09-14 10:20:00,59.15,59.19,58.65,58.79,200400.0,44.8385,44.8688,44.4595,44.5656,200400.0
2007-09-14 10:30:00,58.79,58.97,58.71,58.9,191800.0,44.5656,44.7021,44.505,44.649,191800.0
2007-09-14 10:40:00,58.91,59.37,58.88,59.26,177500.0,44.6566,45.0053,44.6338,44.9219,177500.0
2007-09-14 10:50:00,59.26,59.28,59.12,59.2,187600.0,44.9219,44.9371,44.8158,44.8764,187600.0
2007-09-14 11:00:00,59.2,59.21,58.75,58.76,145100.0,44.8764,44.884,44.5353,44.5429,145100.0
2007-09-14 11:10:00,58.76,58.76,58.55,58.63,170400.0,44.5429,44.5429,44.3837,44.4443,170400.0
2007-09-14 11:20:00,58.62,58.63,58.24,58.4,215800.0,44.4368,44.4443,44.1487,44.27,215800.0
2007-09-14 11:30:00,58.4,58.45,58.27,58.27,211700.0,44.27,44.3079,44.1714,44.1714,211700.0
2007-09-14 11:40:00,58.28,58.79,58.27,58.77,143500.0,44.179,44.5656,44.1714,44.5505,143500.0
2007-09-14 11:50:00,58.77,58.8,58.61,58.65,109200.0,44.5505,44.5732,44.4292,44.4595,109200.0
2007-09-14 12:00:00,58.65,58.77,58.55,58.62,111800.0,44.4595,44.5505,44.3837,44.4368,111800.0
2007-09-14 12:10:00,58.62,58.7,58.45,58.45,111000.0,44.4368,44.4974,44.3079,44.3079,111000.0
2007-09-14 12:20:00,58.45,58.55,58.42,58.45,112300.0,44.3079,44.3837,44.2851,44.3079,112300.0
2007-09-14 12:30:00,58.46,58.5,58.35,58.45,105700.0,44.3155,44.3458,44.2321,44.3079,105700.0
2007-09-14 12:40:00,58.45,58.6,58.35,58.39,143800.0,44.3079,44.4216,44.2321,44.2624,143800.0
2007-09-14 12:50:00,58.39,58.59,58.39,58.49,129800.0,44.2624,44.414,44.2624,44.3382,129800.0
2007-09-14 13:00:00,58.5,58.68,58.49,58.55,136300.0,44.3458,44.4822,44.3382,44.3837,136300.0
2007-09-14 13:10:00,58.57,58.79,58.53,58.73,97900.0,44.3989,44.5656,44.3685,44.5201,97900.0
2007-09-14 13:20:00,58.72,58.94,58.68,58.91,161200.0,44.5126,44.6793,44.4822,44.6566,161200.0
2007-09-14 13:30:00,58.92,58.92,58.66,58.7,95000.0,44.6642,44.6642,44.4671,44.4974,95000.0
2007-09-14 13:40:00,58.69,58.82,58.67,58.82,85400.0,44.4898,44.5884,44.4747,44.5884,85400.0
2007-09-14 13:50:00,58.82,59.17,58.8,59.0,103400.0,44.5884,44.8537,44.5732,44.7248,103400.0
2007-09-14 14:00:00,59.0,59.21,58.99,59.05,194500.0,44.7248,44.884,44.7172,44.7627,194500.0
2007-09-14 14:10:00,59.05,59.05,58.95,58.98,98000.0,44.7627,44.7627,44.6869,44.7097,98000.0
2007-09-14 14:20:00,58.98,59.04,58.91,58.91,102500.0,44.7097,44.7551,44.6566,44.6566,102500.0
2007-09-14 14:30:00,58.9,58.94,58.82,58.86,146400.0,44.649,44.6793,44.5884,44.6187,146400.0
2007-09-14 14:40:00,58.85,58.88,58.71,58.75,122600.0,44.6111,44.6338,44.505,44.5353,122600.0
2007-09-14 14:50:00,58.75,58.85,58.62,58.85,239600.0,44.5353,44.6111,44.4368,44.6111,239600.0
2007-09-14 15:00:00,58.85,58.97,58.79,58.82,123200.0,44.6111,44.7021,44.5656,44.5884,123200.0
2007-09-14 15:10:00,58.82,58.92,58.74,58.85,139700.0,44.5884,44.6642,44.5277,44.6111,139700.0
2007-09-14 15:20:00,58.85,58.97,58.82,58.83,164500.0,44.6111,44.7021,44.5884,44.5959,164500.0
2007-09-14 15:30:00,58.83,58.96,58.74,58.96,278300.0,44.5959,44.6945,44.5277,44.6945,278300.0
2007-09-14 15:40:00,58.95,59.14,58.94,58.98,369100.0,44.6869,44.8309,44.6793,44.7097,369100.0
2007-09-14 15:50:00,58.97,59.04,58.86,58.9,544700.0,44.7021,44.7551,44.6187,44.649,544700.0
2007-09-17 09:30:00,58.9,58.92,58.35,58.47,185600.0,44.649,44.6642,44.2321,44.323,185600.0
2007-09-17 09:40:00,58.5,58.5,58.18,58.44,135700.0,44.3458,44.3458,44.1032,44.3003,135700.0
2007-09-17 09:50:00,58.44,58.45,58.11,58.16,120800.0,44.3003,44.3079,44.0502,44.0881,120800.0
2007-09-17 10:00:00,58.15,58.24,58.11,58.23,149500.0,44.0805,44.1487,44.0502,44.1411,149500.0
2007-09-17 10:10:00,58.22,58.38,58.22,58.23,244300.0,44.1335,44.2548,44.1335,44.1411,244300.0
2007-09-17 10:20:00,58.23,58.3,58.15,58.18,95700.0,44.1411,44.1942,44.0805,44.1032,95700.0
2007-09-17 10:30:00,58.19,58.2,58.02,58.11,215300.0,44.1108,44.1184,43.9819,44.0502,215300.0
2007-09-17 10:40:00,58.1,58.2,58.04,58.1,121000.0,44.0426,44.1184,43.9971,44.0426,121000.0
2007-09-17 10:50:00,58.09,58.09,57.88,57.91,245800.0,44.035,44.035,43.8758,43.8985,245800.0
2007-09-17 11:00:00,57.91,57.98,57.85,57.87,203000.0,43.8985,43.9516,43.8531,43.8682,203000.0
2007-09-17 11:10:00,57.86,57.94,57.82,57.83,212700.0,43.8606,43.9213,43.8303,43.8379,212700.0
2007-09-17 11:20:00,57.83,57.84,57.72,57.74,129900.0,43.8379,43.8455,43.7545,43.7697,129900.0
2007-09-17 11:30:00,57.72,57.88,57.68,57.82,160300.0,43.7545,43.8758,43.7242,43.8303,160300.0
2007-09-17 11:40:00,57.83,57.94,57.61,57.63,205000.0,43.8379,43.9213,43.6711,43.6863,205000.0
2007-09-17 11:50:00,57.63,57.66,57.53,57.65,174000.0,43.6863,43.709,43.6105,43.7015,174000.0
2007-09-17 12:00:00,57.65,57.7,57.55,57.65,93500.0,43.7015,43.7394,43.6256,43.7015,93500.0
2007-09-17 12:10:00,57.63,57.73,57.61,57.7,103300.0,43.6863,43.7621,43.6711,43.7394,103300.0
2007-09-17 12:20:00,57.69,57.79,57.65,57.79,124300.0,43.7318,43.8076,43.7015,43.8076,124300.0
2007-09-17 12:30:00,57.78,58.04,57.77,57.96,199800.0,43.8,43.9971,43.7924,43.9364,199800.0
2007-09-17 12:40:00,57.97,58.05,57.94,58.0,188300.0,43.944,44.0047,43.9213,43.9668,188300.0
2007-09-17 12:50:00,58.0,58.14,57.99,58.08,127200.0,43.9668,44.0729,43.9592,44.0274,127200.0
2007-09-17 13:00:00,58.08,58.13,58.03,58.09,104300.0,44.0274,44.0653,43.9895,44.035,104300.0
2007-09-17 13:10:00,58.08,58.13,58.03,58.1,101700.0,44.0274,44.0653,43.9895,44.0426,101700.0
2007-09-17 13:20:00,58.1,58.13,58.04,58.06,84400.0,44.0426,44.0653,43.9971,44.0122,84400.0
2007-09-17 13:30:00,58.06,58.07,57.79,57.88,144500.0,44.0122,44.0198,43.8076,43.8758,144500.0
2007-09-17 13:40:00,57.87,58.02,57.85,58.02,115800.0,43.8682,43.9819,43.8531,43.9819,115800.0
2007-09-17 13:50:00,58.0,58.07,57.91,58.01,241400.0,43.9668,44.0198,43.8985,43.9743,241400.0
2007-09-17 14:00:00,58.02,58.09,57.98,58.06,83100.0,43.9819,44.035,43.9516,44.0122,83100.0
2007-09-17 14:10:00,58.07,58.12,57.97,58.05,140300.0,44.0198,44.0577,43.944,44.0047,140300.0
2007-09-17 14:20:00,58.05,58.16,57.98,58.15,161200.0,44.0047,44.0881,43.9516,44.0805,161200.0
2007-09-17 14:30:00,58.14,58.25,58.02,58.08,158700.0,44.0729,44.1563,43.9819,44.0274,158700.0
2007-09-17 14:40:00,58.08,58.23,58.06,58.18,108700.0,44.0274,44.1411,44.0122,44.1032,108700.0
2007-09-17 14:50:00,58.18,58.19,58.04,58.12,143900.0,44.1032,44.1108,43.9971,44.0577,143900.0
2007-09-17 15:00:00,58.13,58.24,58.06,58.15,118500.0,44.0653,44.1487,44.0122,44.0805,118500.0
2007-09-17 15:10:00,58.14,58.28,58.12,58.24,170200.0,44.0729,44.179,44.0577,44.1487,170200.0
2007-09-17 15:20:00,58.24,58.24,58.14,58.19,173700.0,44.1487,44.1487,44.0729,44.1108,173700.0
2007-09-17 15:30:00,58.18,58.18,58.01,58.06,175100.0,44.1032,44.1032,43.9743,44.0122,175100.0
2007-09-17 15:40:00,58.06,58.22,58.05,58.18,382800.0,44.0122,44.1335,44.0047,44.1032,382800.0
2007-09-17 15:50:00,58.17,58.27,58.15,58.19,508200.0,44.0956,44.1714,44.0805,44.1108,508200.0
2007-09-18 09:30:00,58.6,58.65,58.21,58.47,356100.0,44.4216,44.4595,44.126,44.323,356100.0
2007-09-18 09:40:00,58.49,58.6,58.1,58.14,171800.0,44.3382,44.4216,44.0426,44.0729,171800.0
2007-09-18 09:50:00,58.14,58.34,58.0,58.3,162100.0,44.0729,44.2245,43.9668,44.1942,162100.0
2007-09-18 10:00:00,58.29,58.55,58.16,58.52,276500.0,44.1866,44.3837,44.0881,44.361,276500.0
2007-09-18 10:10:00,58.53,58.55,58.4,58.43,110200.0,44.3685,44.3837,44.27,44.2927,110200.0
2007-09-18 10:20:00,58.42,58.54,58.4,58.54,122400.0,44.2851,44.3761,44.27,44.3761,122400.0
2007-09-18 10:30:00,58.55,58.78,58.51,58.76,297600.0,44.3837,44.558,44.3534,44.5429,297600.0
2007-09-18 10:40:00,58.76,59.01,58.76,58.95,108000.0,44.5429,44.7324,44.5429,44.6869,108000.0
2007-09-18 10:50:00,58.96,59.39,58.94,59.29,239300.0,44.6945,45.0205,44.6793,44.9446,239300.0
2007-09-18 11:00:00,59.27,59.91,59.15,59.89,345800.0,44.9295,45.4146,44.8385,45.3995,345800.0
2007-09-18 11:10:00,59.89,59.94,59.59,59.66,236600.0,45.3995,45.4374,45.1721,45.2251,236600.0
2007-09-18 11:20:00,59.67,59.82,59.64,59.67,129300.0,45.2327,45.3464,45.21,45.2327,129300.0
2007-09-18 11:30:00,59.68,59.69,59.4,59.4,92900.0,45.2403,45.2479,45.028,45.028,92900.0
2007-09-18 11:40:00,59.4,59.45,59.34,59.44,83600.0,45.028,45.0659,44.9826,45.0584,83600.0
2007-09-18 11:50:00,59.42,59.52,59.42,59.43,68000.0,45.0432,45.119,45.0432,45.0508,68000.0
2007-09-18 12:00:00,59.43,59.5,59.37,59.38,63900.0,45.0508,45.1038,45.0053,45.0129,63900.0
2007-09-18 12:10:00,59.38,59.41,59.27,59.3,57700.0,45.0129,45.0356,44.9295,44.9522,57700.0
2007-09-18 12:20:00,59.3,59.37,59.29,59.37,38800.0,44.9522,45.0053,44.9446,45.0053,38800.0
2007-09-18 12:30:00,59.37,59.44,59.33,59.41,57000.0,45.0053,45.0584,44.975,45.0356,57000.0
2007-09-18 12:40:00,59.41,59.41,59.33,59.34,27000.0,45.0356,45.0356,44.975,44.9826,27000.0
2007-09-18 12:50:00,59.33,59.38,59.3,59.35,44700.0,44.975,45.0129,44.9522,44.9901,44700.0
2007-09-18 13:00:00,59.35,59.36,59.19,59.2,44000.0,44.9901,44.9977,44.8688,44.8764,44000.0
2007-09-18 13:10:00,59.19,59.29,59.18,59.25,80000.0,44.8688,44.9446,44.8613,44.9143,80000.0
2007-09-18 13:20:00,59.24,59.25,59.12,59.14,59600.0,44.9067,44.9143,44.8158,44.8309,59600.0
2007-09-18 13:30:00,59.13,59.15,59.1,59.14,54600.0,44.8234,44.8385,44.8006,44.8309,54600.0
2007-09-18 13:40:00,59.12,59.19,59.1,59.1,85200.0,44.8158,44.8688,44.8006,44.8006,85200.0
2007-09-18 13:50:00,59.1,59.36,59.08,59.34,137100.0,44.8006,44.9977,44.7855,44.9826,137100.0
2007-09-18 14:00:00,59.34,59.37,59.1,59.18,108300.0,44.9826,45.0053,44.8006,44.8613,108300.0
2007-09-18 14:10:00,59.17,61.0,59.14,60.14,430400.0,44.8537,46.2409,44.8309,45.589,430400.0
2007-09-18 14:20:00,59.93,60.79,59.57,60.35,492300.0,45.4298,46.0817,45.1569,45.7482,492300.0
2007-09-18 14:30:00,60.38,61.0,60.27,60.99,439400.0,45.7709,46.2409,45.6875,46.2333,439400.0
2007-09-18 14:40:00,60.98,61.28,60.75,60.82,449300.0,46.2257,46.4532,46.0514,46.1045,449300.0
2007-09-18 14:50:00,60.82,61.05,60.66,61.02,551500.0,46.1045,46.2788,45.9832,46.2561,551500.0
2007-09-18 15:00:00,61.01,61.07,60.81,60.87,385700.0,46.2485,46.294,46.0969,46.1424,385700.0
2007-09-18 15:10:00,60.87,61.02,60.78,60.96,548500.0,46.1424,46.2561,46.0741,46.2106,548500.0
2007-09-18 15:20:00,60.96,61.15,60.93,61.03,357500.0,46.2106,46.3546,46.1878,46.2637,357500.0
2007-09-18 15:30:00,61.01,61.05,60.51,60.53,556700.0,46.2485,46.2788,45.8695,45.8846,556700.0
2007-09-18 15:40:00,60.52,60.84,60.5,60.76,565500.0,45.877,46.1196,45.8619,46.059,565500.0
2007-09-18 15:50:00,60.76,60.86,60.75,60.85,634100.0,46.059,46.1348,46.0514,46.1272,634100.0
2007-09-19 09:30:00,61.33,61.93,61.33,61.51,504100.0,46.4911,46.9459,46.4911,46.6275,504100.0
2007-09-19 09:40:00,61.53,62.27,61.43,61.94,352800.0,46.6427,47.2036,46.5669,46.9535,352800.0
2007-09-19 09:50:00,61.93,61.96,61.4,61.78,305200.0,46.9459,46.9686,46.5441,46.8322,305200.0
2007-09-19 10:00:00,61.79,61.81,61.41,61.59,259400.0,46.8398,46.8549,46.5517,46.6882,259400.0
2007-09-19 10:10:00,61.59,61.95,61.57,61.71,365000.0,46.6882,46.9611,46.673,46.7791,365000.0
2007-09-19 10:20:00,61.7,61.71,61.2,61.21,222400.0,46.7715,46.7791,46.3925,46.4001,222400.0
2007-09-19 10:30:00,61.22,61.22,60.95,61.09,280000.0,46.4077,46.4077,46.203,46.3091,280000.0
2007-09-19 10:40:00,61.09,61.18,60.97,61.08,176100.0,46.3091,46.3774,46.2182,46.3016,176100.0
2007-09-19 10:50:00,61.08,61.4,61.04,61.4,150600.0,46.3016,46.5441,46.2712,46.5441,150600.0
2007-09-19 11:00:00,61.4,61.58,61.38,61.5,143300.0,46.5441,46.6806,46.529,46.6199,143300.0
2007-09-19 11:10:00,61.5,61.69,61.47,61.63,133000.0,46.6199,46.764,46.5972,46.7185,133000.0
2007-09-19 11:20:00,61.62,61.63,61.4,61.4,107400.0,46.7109,46.7185,46.5441,46.5441,107400.0
2007-09-19 11:30:00,61.44,61.52,61.25,61.29,144400.0,46.5745,46.6351,46.4304,46.4607,144400.0
2007-09-19 11:40:00,61.29,61.43,61.22,61.26,162900.0,46.4607,46.5669,46.4077,46.438,162900.0
2007-09-19 11:50:00,61.26,61.35,61.17,61.35,166000.0,46.438,46.5062,46.3698,46.5062,166000.0
2007-09-19 12:00:00,61.35,61.46,61.21,61.44,154400.0,46.5062,46.5896,46.4001,46.5745,154400.0
2007-09-19 12:10:00,61.45,61.47,61.21,61.23,163500.0,46.582,46.5972,46.4001,46.4153,163500.0
2007-09-19 12:20:00,61.24,61.24,61.06,61.15,187100.0,46.4228,46.4228,46.2864,46.3546,187100.0
2007-09-19 12:30:00,61.15,61.2,60.92,60.92,167800.0,46.3546,46.3925,46.1803,46.1803,167800.0
2007-09-19 12:40:00,60.93,61.02,60.84,60.97,119900.0,46.1878,46.2561,46.1196,46.2182,119900.0
2007-09-19 12:50:00,60.97,61.08,60.91,61.01,110000.0,46.2182,46.3016,46.1727,46.2485,110000.0
2007-09-19 13:00:00,61.01,61.02,60.8,60.91,109000.0,46.2485,46.2561,46.0893,46.1727,109000.0
2007-09-19 13:10:00,60.91,61.1,60.85,60.86,180400.0,46.1727,46.3167,46.1272,46.1348,180400.0
2007-09-19 13:20:00,60.9,60.95,60.85,60.88,78200.0,46.1651,46.203,46.1272,46.1499,78200.0
2007-09-19 13:30:00,60.88,61.01,60.84,60.96,121000.0,46.1499,46.2485,46.1196,46.2106,121000.0
2007-09-19 13:40:00,60.95,61.02,60.8,60.85,134500.0,46.203,46.2561,46.0893,46.1272,134500.0
2007-09-19 13:50:00,60.87,60.9,60.79,60.79,96300.0,46.1424,46.1651,46.0817,46.0817,96300.0
2007-09-19 14:00:00,60.79,60.81,60.67,60.72,118300.0,46.0817,46.0969,45.9908,46.0287,118300.0
2007-09-19 14:10:00,60.72,60.77,60.56,60.63,186700.0,46.0287,46.0666,45.9074,45.9604,186700.0
2007-09-19 14:20:00,60.64,60.71,60.39,60.64,241200.0,45.968,46.0211,45.7785,45.968,241200.0
2007-09-19 14:30:00,60.64,60.82,60.61,60.62,131400.0,45.968,46.1045,45.9453,45.9529,131400.0
2007-09-19 14:40:00,60.61,60.67,60.49,60.56,141000.0,45.9453,45.9908,45.8543,45.9074,141000.0
2007-09-19 14:50:00,60.55,60.9,60.55,60.78,169600.0,45.8998,46.1651,45.8998,46.0741,169600.0
2007-09-19 15:00:00,60.79,60.84,60.66,60.76,174100.0,46.0817,46.1196,45.9832,46.059,174100.0
2007-09-19 15:10:00,60.77,61.04,60.74,61.0,195000.0,46.0666,46.2712,46.0438,46.2409,195000.0
2007-09-19 15:20:00,61.0,61.04,60.75,60.8,218700.0,46.2409,46.2712,46.0514,46.0893,218700.0
2007-09-19 15:30:00,60.8,60.88,60.77,60.84,148600.0,46.0893,46.1499,46.0666,46.1196,148600.0
2007-09-19 15:40:00,60.84,60.97,60.72,60.73,237000.0,46.1196,46.2182,46.0287,46.0362,237000.0
2007-09-19 15:50:00,60.73,61.09,60.71,61.03,497000.0,46.0362,46.3091,46.0211,46.2637,497000.0
2007-09-20 09:30:00,61.02,61.25,60.69,60.82,139500.0,46.2561,46.4304,46.0059,46.1045,139500.0
2007-09-20 09:40:00,60.83,60.83,60.28,60.35,247100.0,46.112,46.112,45.6951,45.7482,247100.0
2007-09-20 09:50:00,60.34,60.64,60.3,60.47,163900.0,45.7406,45.968,45.7103,45.8391,163900.0
2007-09-20 10:00:00,60.47,60.58,60.27,60.49,204100.0,45.8391,45.9225,45.6875,45.8543,204100.0
2007-09-20 10:10:00,60.49,60.55,60.19,60.26,230500.0,45.8543,45.8998,45.6269,45.68,230500.0
2007-09-20 10:20:00,60.26,60.33,60.14,60.23,194000.0,45.68,45.733,45.589,45.6572,194000.0
2007-09-20 10:30:00,60.22,60.4,60.0,60.39,239100.0,45.6496,45.7861,45.4829,45.7785,239100.0
2007-09-20 10:40:00,60.39,60.92,60.38,60.84,185300.0,45.7785,46.1803,45.7709,46.1196,185300.0
2007-09-20 10:50:00,60.83,60.89,60.5,60.52,210100.0,46.112,46.1575,45.8619,45.877,210100.0
2007-09-20 11:00:00,60.54,60.88,60.51,60.83,122900.0,45.8922,46.1499,45.8695,46.112,122900.0
2007-09-20 11:10:00,60.84,60.85,60.58,60.59,164400.0,46.1196,46.1272,45.9225,45.9301,164400.0
2007-09-20 11:20:00,60.61,60.64,60.52,60.56,138500.0,45.9453,45.968,45.877,45.9074,138500.0
2007-09-20 11:30:00,60.56,60.7,60.54,60.6,101500.0,45.9074,46.0135,45.8922,45.9377,101500.0
2007-09-20 11:40:00,60.58,60.71,60.53,60.55,245000.0,45.9225,46.0211,45.8846,45.8998,245000.0
2007-09-20 11:50:00,60.53,60.73,60.52,60.68,68800.0,45.8846,46.0362,45.877,45.9983,68800.0
2007-09-20 12:00:00,60.68,60.9,60.67,60.76,112600.0,45.9983,46.1651,45.9908,46.059,112600.0
2007-09-20 12:10:00,60.76,60.83,60.65,60.75,60100.0,46.059,46.112,45.9756,46.0514,60100.0
2007-09-20 12:20:00,60.75,60.8,60.59,60.64,78000.0,46.0514,46.0893,45.9301,45.968,78000.0
2007-09-20 12:30:00,60.64,60.66,60.47,60.5,109900.0,45.968,45.9832,45.8391,45.8619,109900.0
2007-09-20 12:40:00,60.49,60.57,60.45,60.49,36800.0,45.8543,45.9149,45.824,45.8543,36800.0
2007-09-20 12:50:00,60.49,60.6,60.45,60.56,39300.0,45.8543,45.9377,45.824,45.9074,39300.0
2007-09-20 13:00:00,60.55,60.6,60.45,60.46,54300.0,45.8998,45.9377,45.824,45.8316,54300.0
2007-09-20 13:10:00,60.46,60.56,60.45,60.51,24600.0,45.8316,45.9074,45.824,45.8695,24600.0
2007-09-20 13:20:00,60.51,60.51,60.31,60.38,221000.0,45.8695,45.8695,45.7179,45.7709,221000.0
2007-09-20 13:30:00,60.39,60.46,60.13,60.29,308000.0,45.7785,45.8316,45.5814,45.7027,308000.0
2007-09-20 13:40:00,60.3,60.48,60.22,60.33,139000.0,45.7103,45.8467,45.6496,45.733,139000.0
2007-09-20 13:50:00,60.33,60.47,60.31,60.41,65400.0,45.733,45.8391,45.7179,45.7937,65400.0
2007-09-20 14:00:00,60.42,60.46,60.31,60.32,49500.0,45.8012,45.8316,45.7179,45.7254,49500.0
2007-09-20 14:10:00,60.32,60.43,60.3,60.37,52500.0,45.7254,45.8088,45.7103,45.7633,52500.0
2007-09-20 14:20:00,60.37,60.37,60.23,60.24,383300.0,45.7633,45.7633,45.6572,45.6648,383300.0
2007-09-20 14:30:00,60.24,60.28,60.05,60.11,178900.0,45.6648,45.6951,45.5208,45.5662,178900.0
2007-09-20 14:40:00,60.11,60.13,59.93,59.96,167600.0,45.5662,45.5814,45.4298,45.4525,167600.0
2007-09-20 14:50:00,59.96,60.18,59.95,60.09,130200.0,45.4525,45.6193,45.445,45.5511,130200.0
2007-09-20 15:00:00,60.09,60.11,59.95,60.01,183700.0,45.5511,45.5662,45.445,45.4904,183700.0
2007-09-20 15:10:00,60.0,60.24,60.0,60.19,175400.0,45.4829,45.6648,45.4829,45.6269,175400.0
2007-09-20 15:20:00,60.19,60.21,60.0,60.0,133100.0,45.6269,45.6421,45.4829,45.4829,133100.0
2007-09-20 15:30:00,60.0,60.01,59.79,59.97,332000.0,45.4829,45.4904,45.3237,45.4601,332000.0
2007-09-20 15:40:00,59.97,60.14,59.97,60.02,356500.0,45.4601,45.589,45.4601,45.498,356500.0
2007-09-20 15:50:00,60.02,60.12,59.95,60.11,572700.0,45.498,45.5738,45.445,45.5662,572700.0
2007-09-21 09:30:00,60.36,60.57,59.9,59.93,3050500.0,45.7558,45.9149,45.4071,45.4298,3050500.0
2007-09-21 09:40:00,59.92,59.96,59.32,59.54,337600.0,45.4222,45.4525,44.9674,45.1342,337600.0
2007-09-21 09:50:00,59.53,59.7,59.47,59.63,201500.0,45.1266,45.2554,45.0811,45.2024,201500.0
2007-09-21 10:00:00,59.63,59.98,59.58,59.92,148500.0,45.2024,45.4677,45.1645,45.4222,148500.0
2007-09-21 10:10:00,59.91,59.93,59.7,59.75,175900.0,45.4146,45.4298,45.2554,45.2934,175900.0
2007-09-21 10:20:00,59.75,59.82,59.4,59.43,216400.0,45.2934,45.3464,45.028,45.0508,216400.0
2007-09-21 10:30:00,59.4,59.68,59.36,59.65,133100.0,45.028,45.2403,44.9977,45.2175,133100.0
2007-09-21 10:40:00,59.68,59.74,59.53,59.73,90800.0,45.2403,45.2858,45.1266,45.2782,90800.0
2007-09-21 10:50:00,59.72,59.8,59.68,59.79,51200.0,45.2706,45.3313,45.2403,45.3237,51200.0
2007-09-21 11:00:00,59.79,59.96,59.78,59.82,116500.0,45.3237,45.4525,45.3161,45.3464,116500.0
2007-09-21 11:10:00,59.83,59.91,59.81,59.84,68300.0,45.354,45.4146,45.3388,45.3616,68300.0
2007-09-21 11:20:00,59.84,60.02,59.8,59.98,133900.0,45.3616,45.498,45.3313,45.4677,133900.0
2007-09-21 11:30:00,59.98,60.03,59.94,59.99,88800.0,45.4677,45.5056,45.4374,45.4753,88800.0
2007-09-21 11:40:00,59.99,60.04,59.98,60.0,62300.0,45.4753,45.5132,45.4677,45.4829,62300.0
2007-09-21 11:50:00,60.0,60.06,59.92,59.92,75500.0,45.4829,45.5283,45.4222,45.4222,75500.0
2007-09-21 12:00:00,59.94,60.02,59.94,59.99,46900.0,45.4374,45.498,45.4374,45.4753,46900.0
2007-09-21 12:10:00,59.99,60.03,59.59,59.8,82500.0,45.4753,45.5056,45.1721,45.3313,82500.0
2007-09-21 12:20:00,59.8,59.8,59.7,59.78,67300.0,45.3313,45.3313,45.2554,45.3161,67300.0
2007-09-21 12:30:00,59.78,59.95,59.78,59.81,71800.0,45.3161,45.445,45.3161,45.3388,71800.0
2007-09-21 12:40:00,59.8,59.83,59.77,59.78,48300.0,45.3313,45.354,45.3085,45.3161,48300.0
2007-09-21 12:50:00,59.78,59.8,59.71,59.78,45300.0,45.3161,45.3313,45.263,45.3161,45300.0
2007-09-21 13:00:00,59.78,59.78,59.5,59.52,163200.0,45.3161,45.3161,45.1038,45.119,163200.0
2007-09-21 13:10:00,59.52,59.52,59.46,59.51,88400.0,45.119,45.119,45.0735,45.1114,88400.0
2007-09-21 13:20:00,59.5,59.59,59.49,59.51,103400.0,45.1038,45.1721,45.0963,45.1114,103400.0
2007-09-21 13:30:00,59.5,59.52,59.36,59.43,147000.0,45.1038,45.119,44.9977,45.0508,147000.0
2007-09-21 13:40:00,59.43,59.43,59.33,59.34,156100.0,45.0508,45.0508,44.975,44.9826,156100.0
2007-09-21 13:50:00,59.34,60.12,59.28,59.41,259900.0,44.9826,45.5738,44.9371,45.0356,259900.0
2007-09-21 14:00:00,59.41,59.41,59.23,59.26,169500.0,45.0356,45.0356,44.8992,44.9219,169500.0
2007-09-21 14:10:00,59.25,59.26,59.02,59.06,249800.0,44.9143,44.9219,44.74,44.7703,249800.0
2007-09-21 14:20:00,59.07,59.08,58.97,59.07,289600.0,44.7779,44.7855,44.7021,44.7779,289600.0
2007-09-21 14:30:00,59.08,59.23,59.05,59.05,179000.0,44.7855,44.8992,44.7627,44.7627,179000.0
2007-09-21 14:40:00,59.06,59.15,58.87,59.07,236100.0,44.7703,44.8385,44.6263,44.7779,236100.0
2007-09-21 14:50:00,59.07,59.14,58.95,58.95,162500.0,44.7779,44.8309,44.6869,44.6869,162500.0
2007-09-21 15:00:00,58.94,59.12,58.93,59.03,329200.0,44.6793,44.8158,44.6718,44.7476,329200.0
2007-09-21 15:10:00,59.03,59.21,59.01,59.15,168400.0,44.7476,44.884,44.7324,44.8385,168400.0
2007-09-21 15:20:00,59.14,59.17,59.03,59.13,196400.0,44.8309,44.8537,44.7476,44.8234,196400.0
2007-09-21 15:30:00,59.14,59.17,59.05,59.1,227500.0,44.8309,44.8537,44.7627,44.8006,227500.0
2007-09-21 15:40:00,59.1,59.23,59.09,59.09,484700.0,44.8006,44.8992,44.793,44.793,484700.0
2007-09-21 15:50:00,59.1,59.32,59.09,59.24,498100.0,44.8006,44.9674,44.793,44.9067,498100.0
2007-09-24 09:30:00,59.35,59.5,59.0,59.12,477000.0,44.9901,45.1038,44.7248,44.8158,477000.0
2007-09-24 09:40:00,59.14,59.43,59.11,59.11,165400.0,44.8309,45.0508,44.8082,44.8082,165400.0
2007-09-24 09:50:00,59.12,59.15,58.82,59.07,273700.0,44.8158,44.8385,44.5884,44.7779,273700.0
2007-09-24 10:00:00,59.08,59.24,58.91,59.18,173200.0,44.7855,44.9067,44.6566,44.8613,173200.0
2007-09-24 10:10:00,59.16,59.5,59.15,59.38,168700.0,44.8461,45.1038,44.8385,45.0129,168700.0
2007-09-24 10:20:00,59.38,59.55,59.33,59.55,215500.0,45.0129,45.1417,44.975,45.1417,215500.0
2007-09-24 10:30:00,59.55,59.6,59.46,59.47,142700.0,45.1417,45.1796,45.0735,45.0811,142700.0
2007-09-24 10:40:00,59.47,59.6,59.44,59.52,96000.0,45.0811,45.1796,45.0584,45.119,96000.0
2007-09-24 10:50:00,59.52,59.6,59.44,59.59,87300.0,45.119,45.1796,45.0584,45.1721,87300.0
2007-09-24 11:00:00,59.58,59.62,59.45,59.49,119400.0,45.1645,45.1948,45.0659,45.0963,119400.0
2007-09-24 11:10:00,59.49,59.57,59.47,59.55,125700.0,45.0963,45.1569,45.0811,45.1417,125700.0
2007-09-24 11:20:00,59.51,59.7,59.51,59.6,110900.0,45.1114,45.2554,45.1114,45.1796,110900.0
2007-09-24 11:30:00,59.59,59.72,59.59,59.62,110000.0,45.1721,45.2706,45.1721,45.1948,110000.0
2007-09-24 11:40:00,59.62,59.74,59.58,59.59,127300.0,45.1948,45.2858,45.1645,45.1721,127300.0
2007-09-24 11:50:00,59.59,59.67,59.43,59.48,87100.0,45.1721,45.2327,45.0508,45.0887,87100.0
2007-09-24 12:00:00,59.48,59.53,59.35,59.38,87000.0,45.0887,45.1266,44.9901,45.0129,87000.0
2007-09-24 12:10:00,59.38,59.54,59.29,59.32,113600.0,45.0129,45.1342,44.9446,44.9674,113600.0
2007-09-24 12:20:00,59.32,59.43,59.24,59.4,76000.0,44.9674,45.0508,44.9067,45.028,76000.0
2007-09-24 12:30:00,59.4,59.4,59.23,59.27,75500.0,45.028,45.028,44.8992,44.9295,75500.0
2007-09-24 12:40:00,59.26,59.31,59.25,59.28,23100.0,44.9219,44.9598,44.9143,44.9371,23100.0
2007-09-24 12:50:00,59.27,59.34,59.19,59.32,60800.0,44.9295,44.9826,44.8688,44.9674,60800.0
2007-09-24 13:00:00,59.33,59.33,59.21,59.22,68400.0,44.975,44.975,44.884,44.8916,68400.0
2007-09-24 13:10:00,59.21,59.22,58.98,58.99,139100.0,44.884,44.8916,44.7097,44.7172,139100.0
2007-09-24 13:20:00,58.99,59.01,58.86,59.01,115400.0,44.7172,44.7324,44.6187,44.7324,115400.0
2007-09-24 13:30:00,59.01,59.01,58.8,58.95,146500.0,44.7324,44.7324,44.5732,44.6869,146500.0
2007-09-24 13:40:00,58.95,58.98,58.8,58.84,134400.0,44.6869,44.7097,44.5732,44.6035,134400.0
2007-09-24 13:50:00,58.84,58.87,58.75,58.78,116700.0,44.6035,44.6263,44.5353,44.558,116700.0
2007-09-24 14:00:00,58.78,58.88,58.77,58.84,103000.0,44.558,44.6338,44.5505,44.6035,103000.0
2007-09-24 14:10:00,58.84,58.91,58.81,58.9,78600.0,44.6035,44.6566,44.5808,44.649,78600.0
2007-09-24 14:20:00,58.9,58.9,58.79,58.79,109700.0,44.649,44.649,44.5656,44.5656,109700.0
2007-09-24 14:30:00,58.8,58.85,58.67,58.79,116500.0,44.5732,44.6111,44.4747,44.5656,116500.0
2007-09-24 14:40:00,58.8,58.83,58.67,58.78,73000.0,44.5732,44.5959,44.4747,44.558,73000.0
2007-09-24 14:50:00,58.79,58.85,58.73,58.74,68800.0,44.5656,44.6111,44.5201,44.5277,68800.0
2007-09-24 15:00:00,58.74,58.74,58.58,58.61,215000.0,44.5277,44.5277,44.4064,44.4292,215000.0
2007-09-24 15:10:00,58.61,58.61,58.51,58.57,160600.0,44.4292,44.4292,44.3534,44.3989,160600.0
2007-09-24 15:20:00,58.56,58.66,58.5,58.65,193700.0,44.3913,44.4671,44.3458,44.4595,193700.0
2007-09-24 15:30:00,58.65,58.65,58.36,58.44,191100.0,44.4595,44.4595,44.2397,44.3003,191100.0
2007-09-24 15:40:00,58.43,58.58,58.43,58.47,334100.0,44.2927,44.4064,44.2927,44.323,334100.0
2007-09-24 15:50:00,58.47,58.47,58.25,58.36,536400.0,44.323,44.323,44.1563,44.2397,536400.0
2007-09-25 09:30:00,58.18,58.35,57.9,58.29,408400.0,44.1032,44.2321,43.891,44.1866,408400.0
2007-09-25 09:40:00,58.29,58.54,58.16,58.35,267900.0,44.1866,44.3761,44.0881,44.2321,267900.0
2007-09-25 09:50:00,58.35,58.37,58.1,58.2,130100.0,44.2321,44.2472,44.0426,44.1184,130100.0
2007-09-25 10:00:00,58.2,58.36,57.96,58.34,250700.0,44.1184,44.2397,43.9364,44.2245,250700.0
2007-09-25 10:10:00,58.33,58.65,58.23,58.63,173200.0,44.2169,44.4595,44.1411,44.4443,173200.0
2007-09-25 10:20:00,58.63,58.63,58.21,58.24,142900.0,44.4443,44.4443,44.126,44.1487,142900.0
2007-09-25 10:30:00,58.24,58.34,58.22,58.29,125200.0,44.1487,44.2245,44.1335,44.1866,125200.0
2007-09-25 10:40:00,58.28,58.29,58.2,58.26,135400.0,44.179,44.1866,44.1184,44.1639,135400.0
2007-09-25 10:50:00,58.26,58.27,58.07,58.14,92700.0,44.1639,44.1714,44.0198,44.0729,92700.0
2007-09-25 11:00:00,58.15,58.39,58.15,58.32,130300.0,44.0805,44.2624,44.0805,44.2093,130300.0
2007-09-25 11:10:00,58.33,58.64,58.33,58.35,147700.0,44.2169,44.4519,44.2169,44.2321,147700.0
2007-09-25 11:20:00,58.34,58.41,58.27,58.32,75100.0,44.2245,44.2776,44.1714,44.2093,75100.0
2007-09-25 11:30:00,58.32,58.45,58.25,58.3,104700.0,44.2093,44.3079,44.1563,44.1942,104700.0
2007-09-25 11:40:00,58.3,58.4,58.3,58.36,45000.0,44.1942,44.27,44.1942,44.2397,45000.0
2007-09-25 11:50:00,58.37,58.49,58.34,58.44,118400.0,44.2472,44.3382,44.2245,44.3003,118400.0
2007-09-25 12:00:00,58.44,58.5,58.34,58.44,130200.0,44.3003,44.3458,44.2245,44.3003,130200.0
2007-09-25 12:10:00,58.42,58.48,58.29,58.43,134600.0,44.2851,44.3306,44.1866,44.2927,134600.0
2007-09-25 12:20:00,58.43,58.49,58.32,58.45,55400.0,44.2927,44.3382,44.2093,44.3079,55400.0
2007-09-25 12:30:00,58.43,58.53,58.39,58.43,52300.0,44.2927,44.3685,44.2624,44.2927,52300.0
2007-09-25 12:40:00,58.43,58.64,58.41,58.57,63500.0,44.2927,44.4519,44.2776,44.3989,63500.0
2007-09-25 12:50:00,58.56,58.69,58.51,58.62,61000.0,44.3913,44.4898,44.3534,44.4368,61000.0
2007-09-25 13:00:00,58.62,58.62,58.52,58.57,55700.0,44.4368,44.4368,44.361,44.3989,55700.0
2007-09-25 13:10:00,58.56,58.74,58.56,58.65,86300.0,44.3913,44.5277,44.3913,44.4595,86300.0
2007-09-25 13:20:00,58.66,58.8,58.65,58.79,87200.0,44.4671,44.5732,44.4595,44.5656,87200.0
2007-09-25 13:30:00,58.8,58.96,58.78,58.9,135100.0,44.5732,44.6945,44.558,44.649,135100.0
2007-09-25 13:40:00,58.9,58.92,58.8,58.82,109500.0,44.649,44.6642,44.5732,44.5884,109500.0
2007-09-25 13:50:00,58.8,58.9,58.79,58.87,82700.0,44.5732,44.649,44.5656,44.6263,82700.0
2007-09-25 14:00:00,58.86,58.93,58.81,58.82,89200.0,44.6187,44.6718,44.5808,44.5884,89200.0
2007-09-25 14:10:00,58.81,58.86,58.75,58.81,59300.0,44.5808,44.6187,44.5353,44.5808,59300.0
2007-09-25 14:20:00,58.81,58.87,58.74,58.81,69600.0,44.5808,44.6263,44.5277,44.5808,69600.0
2007-09-25 14:30:00,58.81,58.87,58.76,58.79,75300.0,44.5808,44.6263,44.5429,44.5656,75300.0
2007-09-25 14:40:00,58.8,58.88,58.74,58.81,135400.0,44.5732,44.6338,44.5277,44.5808,135400.0
2007-09-25 14:50:00,58.81,58.84,58.71,58.79,90900.0,44.5808,44.6035,44.505,44.5656,90900.0
2007-09-25 15:00:00,58.8,58.83,58.62,58.63,125900.0,44.5732,44.5959,44.4368,44.4443,125900.0
2007-09-25 15:10:00,58.63,58.66,58.46,58.47,152500.0,44.4443,44.4671,44.3155,44.323,152500.0
2007-09-25 15:20:00,58.49,58.62,58.47,58.56,115200.0,44.3382,44.4368,44.323,44.3913,115200.0
2007-09-25 15:30:00,58.56,58.56,58.43,58.44,151400.0,44.3913,44.3913,44.2927,44.3003,151400.0
2007-09-25 15:40:00,58.43,58.47,58.36,58.43,279600.0,44.2927,44.323,44.2397,44.2927,279600.0
2007-09-25 15:50:00,58.43,58.81,58.43,58.81,611300.0,44.2927,44.5808,44.2927,44.5808,611300.0
2007-09-26 09:30:00,59.22,59.53,59.05,59.25,185900.0,44.8916,45.1266,44.7627,44.9143,185900.0
2007-09-26 09:40:00,59.25,59.29,58.79,58.85,145800.0,44.9143,44.9446,44.5656,44.6111,145800.0
2007-09-26 09:50:00,58.85,59.25,58.8,59.21,177200.0,44.6111,44.9143,44.5732,44.884,177200.0
2007-09-26 10:00:00,59.22,59.38,59.13,59.27,186000.0,44.8916,45.0129,44.8234,44.9295,186000.0
2007-09-26 10:10:00,59.27,59.41,59.12,59.14,94100.0,44.9295,45.0356,44.8158,44.8309,94100.0
2007-09-26 10:20:00,59.14,59.17,58.8,58.81,120700.0,44.8309,44.8537,44.5732,44.5808,120700.0
2007-09-26 10:30:00,58.82,58.84,58.71,58.79,135400.0,44.5884,44.6035,44.505,44.5656,135400.0
2007-09-26 10:40:00,58.79,59.07,58.74,59.06,127700.0,44.5656,44.7779,44.5277,44.7703,127700.0
2007-09-26 10:50:00,59.06,59.2,59.01,59.14,219500.0,44.7703,44.8764,44.7324,44.8309,219500.0
2007-09-26 11:00:00,59.13,59.46,59.12,59.4,116200.0,44.8234,45.0735,44.8158,45.028,116200.0
2007-09-26 11:10:00,59.4,59.49,59.2,59.2,189500.0,45.028,45.0963,44.8764,44.8764,189500.0
2007-09-26 11:20:00,59.2,59.29,59.11,59.25,91500.0,44.8764,44.9446,44.8082,44.9143,91500.0
2007-09-26 11:30:00,59.26,59.38,59.23,59.27,95900.0,44.9219,45.0129,44.8992,44.9295,95900.0
2007-09-26 11:40:00,59.26,59.37,59.26,59.3,89500.0,44.9219,45.0053,44.9219,44.9522,89500.0
2007-09-26 11:50:00,59.3,59.33,59.24,59.28,66500.0,44.9522,44.975,44.9067,44.9371,66500.0
2007-09-26 12:00:00,59.28,59.31,59.24,59.27,83200.0,44.9371,44.9598,44.9067,44.9295,83200.0
2007-09-26 12:10:00,59.26,59.3,59.25,59.3,42500.0,44.9219,44.9522,44.9143,44.9522,42500.0
2007-09-26 12:20:00,59.29,59.35,59.24,59.34,38300.0,44.9446,44.9901,44.9067,44.9826,38300.0
2007-09-26 12:30:00,59.34,59.35,59.31,59.33,23000.0,44.9826,44.9901,44.9598,44.975,23000.0
2007-09-26 12:40:00,59.33,59.34,59.24,59.25,54700.0,44.975,44.9826,44.9067,44.9143,54700.0
2007-09-26 12:50:00,59.26,59.29,59.23,59.25,63700.0,44.9219,44.9446,44.8992,44.9143,63700.0
2007-09-26 13:00:00,59.25,59.27,59.15,59.18,76400.0,44.9143,44.9295,44.8385,44.8613,76400.0
2007-09-26 13:10:00,59.18,59.25,59.17,59.23,34900.0,44.8613,44.9143,44.8537,44.8992,34900.0
2007-09-26 13:20:00,59.23,59.26,59.16,59.16,47500.0,44.8992,44.9219,44.8461,44.8461,47500.0
2007-09-26 13:30:00,59.16,59.17,58.91,58.98,107800.0,44.8461,44.8537,44.6566,44.7097,107800.0
2007-09-26 13:40:00,58.97,59.0,58.89,58.99,98600.0,44.7021,44.7248,44.6414,44.7172,98600.0
2007-09-26 13:50:00,58.99,58.99,58.8,58.91,79900.0,44.7172,44.7172,44.5732,44.6566,79900.0
2007-09-26 14:00:00,58.91,58.95,58.86,58.9,50300.0,44.6566,44.6869,44.6187,44.649,50300.0
2007-09-26 14:10:00,58.89,58.94,58.82,58.89,56600.0,44.6414,44.6793,44.5884,44.6414,56600.0
2007-09-26 14:20:00,58.88,58.89,58.76,58.81,44000.0,44.6338,44.6414,44.5429,44.5808,44000.0
2007-09-26 14:30:00,58.8,58.9,58.75,58.76,68000.0,44.5732,44.649,44.5353,44.5429,68000.0
2007-09-26 14:40:00,58.76,58.76,58.63,58.65,92600.0,44.5429,44.5429,44.4443,44.4595,92600.0
2007-09-26 14:50:00,58.65,58.76,58.65,58.67,117100.0,44.4595,44.5429,44.4595,44.4747,117100.0
2007-09-26 15:00:00,58.68,58.94,58.67,58.93,121100.0,44.4822,44.6793,44.4747,44.6718,121100.0
2007-09-26 15:10:00,58.94,59.34,58.89,59.31,217100.0,44.6793,44.9826,44.6414,44.9598,217100.0
2007-09-26 15:20:00,59.31,59.5,59.28,59.5,406200.0,44.9598,45.1038,44.9371,45.1038,406200.0
2007-09-26 15:30:00,59.49,59.52,59.14,59.22,266000.0,45.0963,45.119,44.8309,44.8916,266000.0
2007-09-26 15:40:00,59.22,59.27,58.98,59.02,330500.0,44.8916,44.9295,44.7097,44.74,330500.0
2007-09-26 15:50:00,59.02,59.08,58.92,59.08,312500.0,44.74,44.7855,44.6642,44.7855,312500.0
2007-09-27 09:30:00,59.48,59.49,59.22,59.45,172600.0,45.0887,45.0963,44.8916,45.0659,172600.0
2007-09-27 09:40:00,59.45,59.64,59.45,59.52,140600.0,45.0659,45.21,45.0659,45.119,140600.0
2007-09-27 09:50:00,59.55,59.64,59.44,59.54,157800.0,45.1417,45.21,45.0584,45.1342,157800.0
2007-09-27 10:00:00,59.53,59.76,59.21,59.27,236600.0,45.1266,45.3009,44.884,44.9295,236600.0
2007-09-27 10:10:00,59.28,59.28,58.9,59.18,203900.0,44.9371,44.9371,44.649,44.8613,203900.0
2007-09-27 10:20:00,59.18,59.31,59.1,59.1,83800.0,44.8613,44.9598,44.8006,44.8006,83800.0
2007-09-27 10:30:00,59.11,59.2,58.98,59.13,116800.0,44.8082,44.8764,44.7097,44.8234,116800.0
2007-09-27 10:40:00,59.11,59.14,58.95,59.08,280400.0,44.8082,44.8309,44.6869,44.7855,280400.0
2007-09-27 10:50:00,59.08,59.19,59.03,59.15,71100.0,44.7855,44.8688,44.7476,44.8385,71100.0
2007-09-27 11:00:00,59.15,59.19,59.04,59.14,94900.0,44.8385,44.8688,44.7551,44.8309,94900.0
2007-09-27 11:10:00,59.14,59.14,59.07,59.09,52300.0,44.8309,44.8309,44.7779,44.793,52300.0
2007-09-27 11:20:00,59.1,59.1,59.0,59.05,79700.0,44.8006,44.8006,44.7248,44.7627,79700.0
2007-09-27 11:30:00,59.03,59.13,59.01,59.13,90100.0,44.7476,44.8234,44.7324,44.8234,90100.0
2007-09-27 11:40:00,59.13,59.22,59.1,59.19,80400.0,44.8234,44.8916,44.8006,44.8688,80400.0
2007-09-27 11:50:00,59.19,59.24,59.17,59.22,58200.0,44.8688,44.9067,44.8537,44.8916,58200.0
2007-09-27 12:00:00,59.22,59.26,59.18,59.23,69600.0,44.8916,44.9219,44.8613,44.8992,69600.0
2007-09-27 12:10:00,59.23,59.23,59.14,59.17,45100.0,44.8992,44.8992,44.8309,44.8537,45100.0
2007-09-27 12:20:00,59.18,59.27,59.15,59.23,50600.0,44.8613,44.9295,44.8385,44.8992,50600.0
2007-09-27 12:30:00,59.22,59.34,59.22,59.3,77700.0,44.8916,44.9826,44.8916,44.9522,77700.0
2007-09-27 12:40:00,59.29,59.33,59.26,59.28,41700.0,44.9446,44.975,44.9219,44.9371,41700.0
2007-09-27 12:50:00,59.28,59.32,59.23,59.24,73700.0,44.9371,44.9674,44.8992,44.9067,73700.0
2007-09-27 13:00:00,59.24,59.38,59.22,59.29,88000.0,44.9067,45.0129,44.8916,44.9446,88000.0
2007-09-27 13:10:00,59.29,59.43,59.26,59.39,85500.0,44.9446,45.0508,44.9219,45.0205,85500.0
2007-09-27 13:20:00,59.39,59.44,59.28,59.29,90200.0,45.0205,45.0584,44.9371,44.9446,90200.0
2007-09-27 13:30:00,59.29,59.32,59.19,59.25,81800.0,44.9446,44.9674,44.8688,44.9143,81800.0
2007-09-27 13:40:00,59.24,59.33,59.21,59.31,61900.0,44.9067,44.975,44.884,44.9598,61900.0
2007-09-27 13:50:00,59.31,59.39,59.3,59.38,59700.0,44.9598,45.0205,44.9522,45.0129,59700.0
2007-09-27 14:00:00,59.38,59.51,59.36,59.43,135100.0,45.0129,45.1114,44.9977,45.0508,135100.0
2007-09-27 14:10:00,59.43,59.57,59.42,59.5,115700.0,45.0508,45.1569,45.0432,45.1038,115700.0
2007-09-27 14:20:00,59.5,59.6,59.5,59.56,116600.0,45.1038,45.1796,45.1038,45.1493,116600.0
2007-09-27 14:30:00,59.56,59.56,59.39,59.42,68200.0,45.1493,45.1493,45.0205,45.0432,68200.0
2007-09-27 14:40:00,59.4,59.46,59.36,59.43,105500.0,45.028,45.0735,44.9977,45.0508,105500.0
2007-09-27 14:50:00,59.43,59.51,59.39,59.49,81700.0,45.0508,45.1114,45.0205,45.0963,81700.0
2007-09-27 15:00:00,59.5,59.6,59.5,59.57,99300.0,45.1038,45.1796,45.1038,45.1569,99300.0
2007-09-27 15:10:00,59.57,59.61,59.55,59.6,92000.0,45.1569,45.1872,45.1417,45.1796,92000.0
2007-09-27 15:20:00,59.6,59.68,59.58,59.68,135100.0,45.1796,45.2403,45.1645,45.2403,135100.0
2007-09-27 15:30:00,59.68,59.68,59.58,59.58,118400.0,45.2403,45.2403,45.1645,45.1645,118400.0
2007-09-27 15:40:00,59.59,59.61,59.53,59.55,205600.0,45.1721,45.1872,45.1266,45.1417,205600.0
2007-09-27 15:50:00,59.56,59.56,59.46,59.54,299000.0,45.1493,45.1493,45.0735,45.1342,299000.0
2007-09-28 09:30:00,59.7,59.87,59.54,59.81,140900.0,45.2554,45.3843,45.1342,45.3388,140900.0
2007-09-28 09:40:00,59.82,59.92,59.75,59.84,148000.0,45.3464,45.4222,45.2934,45.3616,148000.0
2007-09-28 09:50:00,59.84,59.95,59.78,59.92,173500.0,45.3616,45.445,45.3161,45.4222,173500.0
2007-09-28 10:00:00,59.92,59.99,59.68,59.68,180900.0,45.4222,45.4753,45.2403,45.2403,180900.0
2007-09-28 10:10:00,59.68,59.75,59.55,59.65,131500.0,45.2403,45.2934,45.1417,45.2175,131500.0
2007-09-28 10:20:00,59.64,59.73,59.5,59.5,172100.0,45.21,45.2782,45.1038,45.1038,172100.0
2007-09-28 10:30:00,59.5,59.58,59.27,59.52,161800.0,45.1038,45.1645,44.9295,45.119,161800.0
2007-09-28 10:40:00,59.51,59.61,59.41,59.52,56700.0,45.1114,45.1872,45.0356,45.119,56700.0
2007-09-28 10:50:00,59.51,59.69,59.51,59.63,101900.0,45.1114,45.2479,45.1114,45.2024,101900.0
2007-09-28 11:00:00,59.62,59.7,59.58,59.62,92100.0,45.1948,45.2554,45.1645,45.1948,92100.0
2007-09-28 11:10:00,59.61,59.62,59.51,59.51,47200.0,45.1872,45.1948,45.1114,45.1114,47200.0
2007-09-28 11:20:00,59.5,59.67,59.5,59.51,91000.0,45.1038,45.2327,45.1038,45.1114,91000.0
2007-09-28 11:30:00,59.52,59.57,59.43,59.55,88100.0,45.119,45.1569,45.0508,45.1417,88100.0
2007-09-28 11:40:00,59.55,59.7,59.54,59.61,59300.0,45.1417,45.2554,45.1342,45.1872,59300.0
2007-09-28 11:50:00,59.6,59.61,59.57,59.58,49700.0,45.1796,45.1872,45.1569,45.1645,49700.0
2007-09-28 12:00:00,59.56,59.66,59.56,59.62,36200.0,45.1493,45.2251,45.1493,45.1948,36200.0
2007-09-28 12:10:00,59.62,59.64,59.53,59.53,56100.0,45.1948,45.21,45.1266,45.1266,56100.0
2007-09-28 12:20:00,59.53,59.56,59.46,59.52,47100.0,45.1266,45.1493,45.0735,45.119,47100.0
2007-09-28 12:30:00,59.5,59.55,59.49,59.49,22600.0,45.1038,45.1417,45.0963,45.0963,22600.0
2007-09-28 12:40:00,59.5,59.5,59.4,59.4,38300.0,45.1038,45.1038,45.028,45.028,38300.0
2007-09-28 12:50:00,59.39,59.49,59.39,59.48,30500.0,45.0205,45.0963,45.0205,45.0887,30500.0
2007-09-28 13:00:00,59.48,59.49,59.43,59.43,24000.0,45.0887,45.0963,45.0508,45.0508,24000.0
2007-09-28 13:10:00,59.43,59.6,59.42,59.56,110100.0,45.0508,45.1796,45.0432,45.1493,110100.0
2007-09-28 13:20:00,59.56,59.6,59.5,59.5,54700.0,45.1493,45.1796,45.1038,45.1038,54700.0
2007-09-28 13:30:00,59.5,59.5,59.42,59.46,75700.0,45.1038,45.1038,45.0432,45.0735,75700.0
2007-09-28 13:40:00,59.46,59.48,59.4,59.4,51400.0,45.0735,45.0887,45.028,45.028,51400.0
2007-09-28 13:50:00,59.4,59.47,59.4,59.44,36600.0,45.028,45.0811,45.028,45.0584,36600.0
2007-09-28 14:00:00,59.45,59.53,59.45,59.52,49100.0,45.0659,45.1266,45.0659,45.119,49100.0
2007-09-28 14:10:00,59.53,59.53,59.36,59.42,50200.0,45.1266,45.1266,44.9977,45.0432,50200.0
2007-09-28 14:20:00,59.41,59.53,59.4,59.42,72800.0,45.0356,45.1266,45.028,45.0432,72800.0
2007-09-28 14:30:00,59.42,59.46,59.35,59.36,53600.0,45.0432,45.0735,44.9901,44.9977,53600.0
2007-09-28 14:40:00,59.37,59.5,59.36,59.43,49000.0,45.0053,45.1038,44.9977,45.0508,49000.0
2007-09-28 14:50:00,59.42,59.44,59.31,59.4,59400.0,45.0432,45.0584,44.9598,45.028,59400.0
2007-09-28 15:00:00,59.39,59.42,59.26,59.26,118600.0,45.0205,45.0432,44.9219,44.9219,118600.0
2007-09-28 15:10:00,59.26,59.29,59.05,59.21,134900.0,44.9219,44.9446,44.7627,44.884,134900.0
2007-09-28 15:20:00,59.21,59.28,59.2,59.27,77900.0,44.884,44.9371,44.8764,44.9295,77900.0
2007-09-28 15:30:00,59.27,59.36,59.25,59.28,98100.0,44.9295,44.9977,44.9143,44.9371,98100.0
2007-09-28 15:40:00,59.27,59.4,59.27,59.38,188300.0,44.9295,45.028,44.9295,45.0129,188300.0
2007-09-28 15:50:00,59.38,59.42,59.28,59.36,268600.0,45.0129,45.0432,44.9371,44.9977,268600.0
2007-10-01 09:30:00,59.15,59.55,58.98,59.54,250200.0,44.8385,45.1417,44.7097,45.1342,250200.0
2007-10-01 09:40:00,59.55,59.55,59.17,59.3,224500.0,45.1417,45.1417,44.8537,44.9522,224500.0
2007-10-01 09:50:00,59.31,59.43,59.26,59.39,109000.0,44.9598,45.0508,44.9219,45.0205,109000.0
2007-10-01 10:00:00,59.37,59.66,59.31,59.62,176500.0,45.0053,45.2251,44.9598,45.1948,176500.0
2007-10-01 10:10:00,59.6,59.65,59.38,59.46,161800.0,45.1796,45.2175,45.0129,45.0735,161800.0
2007-10-01 10:20:00,59.47,59.54,59.32,59.48,134400.0,45.0811,45.1342,44.9674,45.0887,134400.0
2007-10-01 10:30:00,59.48,59.49,59.33,59.44,208400.0,45.0887,45.0963,44.975,45.0584,208400.0
2007-10-01 10:40:00,59.44,59.59,59.35,59.53,130900.0,45.0584,45.1721,44.9901,45.1266,130900.0
2007-10-01 10:50:00,59.53,59.55,59.4,59.4,70400.0,45.1266,45.1417,45.028,45.028,70400.0
2007-10-01 11:00:00,59.4,59.43,59.22,59.34,143400.0,45.028,45.0508,44.8916,44.9826,143400.0
2007-10-01 11:10:00,59.36,59.5,59.36,59.46,88400.0,44.9977,45.1038,44.9977,45.0735,88400.0
2007-10-01 11:20:00,59.47,59.48,59.41,59.44,83100.0,45.0811,45.0887,45.0356,45.0584,83100.0
2007-10-01 11:30:00,59.44,59.83,59.44,59.83,209600.0,45.0584,45.354,45.0584,45.354,209600.0
2007-10-01 11:40:00,59.82,60.0,59.77,59.97,125700.0,45.3464,45.4829,45.3085,45.4601,125700.0
2007-10-01 11:50:00,59.97,60.2,59.96,60.15,129700.0,45.4601,45.6345,45.4525,45.5966,129700.0
2007-10-01 12:00:00,60.15,60.23,60.07,60.15,135100.0,45.5966,45.6572,45.5359,45.5966,135100.0
2007-10-01 12:10:00,60.15,60.32,60.12,60.32,116500.0,45.5966,45.7254,45.5738,45.7254,116500.0
2007-10-01 12:20:00,60.32,60.49,60.27,60.4,222700.0,45.7254,45.8543,45.6875,45.7861,222700.0
2007-10-01 12:30:00,60.4,60.44,60.3,60.3,139900.0,45.7861,45.8164,45.7103,45.7103,139900.0
2007-10-01 12:40:00,60.31,60.4,60.24,60.34,212100.0,45.7179,45.7861,45.6648,45.7406,212100.0
2007-10-01 12:50:00,60.33,60.33,60.15,60.21,152600.0,45.733,45.733,45.5966,45.6421,152600.0
2007-10-01 13:00:00,60.23,60.34,60.21,60.27,62600.0,45.6572,45.7406,45.6421,45.6875,62600.0
2007-10-01 13:10:00,60.26,60.35,60.26,60.32,100300.0,45.68,45.7482,45.68,45.7254,100300.0
2007-10-01 13:20:00,60.32,60.5,60.31,60.46,160900.0,45.7254,45.8619,45.7179,45.8316,160900.0
2007-10-01 13:30:00,60.48,60.49,60.4,60.45,84200.0,45.8467,45.8543,45.7861,45.824,84200.0
2007-10-01 13:40:00,60.47,60.5,60.4,60.49,106300.0,45.8391,45.8619,45.7861,45.8543,106300.0
2007-10-01 13:50:00,60.47,60.57,60.4,60.57,152200.0,45.8391,45.9149,45.7861,45.9149,152200.0
2007-10-01 14:00:00,60.57,60.68,60.54,60.67,177600.0,45.9149,45.9983,45.8922,45.9908,177600.0
2007-10-01 14:10:00,60.68,60.72,60.61,60.62,150500.0,45.9983,46.0287,45.9453,45.9529,150500.0
2007-10-01 14:20:00,60.63,60.68,60.57,60.57,104900.0,45.9604,45.9983,45.9149,45.9149,104900.0
2007-10-01 14:30:00,60.57,60.61,60.53,60.57,121500.0,45.9149,45.9453,45.8846,45.9149,121500.0
2007-10-01 14:40:00,60.58,61.32,60.57,60.79,135700.0,45.9225,46.4835,45.9149,46.0817,135700.0
2007-10-01 14:50:00,60.8,60.91,60.75,60.77,154900.0,46.0893,46.1727,46.0514,46.0666,154900.0
2007-10-01 15:00:00,60.75,60.87,60.75,60.79,106500.0,46.0514,46.1424,46.0514,46.0817,106500.0
2007-10-01 15:10:00,60.79,60.8,60.58,60.64,159800.0,46.0817,46.0893,45.9225,45.968,159800.0
2007-10-01 15:20:00,60.64,60.73,60.61,60.64,169700.0,45.968,46.0362,45.9453,45.968,169700.0
2007-10-01 15:30:00,60.65,60.65,60.43,60.43,206900.0,45.9756,45.9756,45.8088,45.8088,206900.0
2007-10-01 15:40:00,60.43,60.65,60.35,60.52,274300.0,45.8088,45.9756,45.7482,45.877,274300.0
2007-10-01 15:50:00,60.53,60.63,60.48,60.62,403900.0,45.8846,45.9604,45.8467,45.9529,403900.0
2007-10-02 09:30:00,60.75,61.32,60.31,61.25,227300.0,46.0514,46.4835,45.7179,46.4304,227300.0
2007-10-02 09:40:00,61.31,61.33,60.81,60.91,145500.0,46.4759,46.4911,46.0969,46.1727,145500.0
2007-10-02 09:50:00,60.9,61.1,60.88,61.09,77600.0,46.1651,46.3167,46.1499,46.3091,77600.0
2007-10-02 10:00:00,61.07,61.25,60.96,61.11,153900.0,46.294,46.4304,46.2106,46.3243,153900.0
2007-10-02 10:10:00,61.13,61.43,61.13,61.39,287900.0,46.3395,46.5669,46.3395,46.5365,287900.0
2007-10-02 10:20:00,61.4,61.43,60.88,60.9,170700.0,46.5441,46.5669,46.1499,46.1651,170700.0
2007-10-02 10:30:00,60.9,60.9,60.76,60.77,178100.0,46.1651,46.1651,46.059,46.0666,178100.0
2007-10-02 10:40:00,60.78,60.85,60.72,60.75,143600.0,46.0741,46.1272,46.0287,46.0514,143600.0
2007-10-02 10:50:00,60.75,60.81,60.72,60.75,102500.0,46.0514,46.0969,46.0287,46.0514,102500.0
2007-10-02 11:00:00,60.75,60.82,60.73,60.79,60800.0,46.0514,46.1045,46.0362,46.0817,60800.0
2007-10-02 11:10:00,60.79,60.89,60.76,60.82,91300.0,46.0817,46.1575,46.059,46.1045,91300.0
2007-10-02 11:20:00,60.82,61.03,60.82,60.99,108600.0,46.1045,46.2637,46.1045,46.2333,108600.0
2007-10-02 11:30:00,61.0,61.05,60.95,61.04,156000.0,46.2409,46.2788,46.203,46.2712,156000.0
2007-10-02 11:40:00,61.04,61.09,61.0,61.01,78900.0,46.2712,46.3091,46.2409,46.2485,78900.0
2007-10-02 11:50:00,61.0,61.04,60.98,61.01,39800.0,46.2409,46.2712,46.2257,46.2485,39800.0
2007-10-02 12:00:00,61.0,61.01,60.93,60.96,76700.0,46.2409,46.2485,46.1878,46.2106,76700.0
2007-10-02 12:10:00,60.96,61.0,60.92,60.94,55700.0,46.2106,46.2409,46.1803,46.1954,55700.0
2007-10-02 12:20:00,60.94,60.98,60.83,60.89,55000.0,46.1954,46.2257,46.112,46.1575,55000.0
2007-10-02 12:30:00,60.87,60.9,60.75,60.8,42300.0,46.1424,46.1651,46.0514,46.0893,42300.0
2007-10-02 12:40:00,60.8,60.82,60.76,60.82,26300.0,46.0893,46.1045,46.059,46.1045,26300.0
2007-10-02 12:50:00,60.81,60.88,60.81,60.86,30800.0,46.0969,46.1499,46.0969,46.1348,30800.0
2007-10-02 13:00:00,60.85,60.91,60.81,60.85,69800.0,46.1272,46.1727,46.0969,46.1272,69800.0
2007-10-02 13:10:00,60.86,60.92,60.78,60.8,60300.0,46.1348,46.1803,46.0741,46.0893,60300.0
2007-10-02 13:20:00,60.8,60.84,60.65,60.68,54400.0,46.0893,46.1196,45.9756,45.9983,54400.0
2007-10-02 13:30:00,60.69,60.75,60.68,60.74,43300.0,46.0059,46.0514,45.9983,46.0438,43300.0
2007-10-02 13:40:00,60.74,60.82,60.72,60.78,99600.0,46.0438,46.1045,46.0287,46.0741,99600.0
2007-10-02 13:50:00,60.77,60.88,60.76,60.8,47200.0,46.0666,46.1499,46.059,46.0893,47200.0
2007-10-02 14:00:00,60.81,60.86,60.8,60.83,76900.0,46.0969,46.1348,46.0893,46.112,76900.0
2007-10-02 14:10:00,60.83,60.9,60.83,60.86,91800.0,46.112,46.1651,46.112,46.1348,91800.0
2007-10-02 14:20:00,60.86,60.88,60.83,60.85,37900.0,46.1348,46.1499,46.112,46.1272,37900.0
2007-10-02 14:30:00,60.86,60.91,60.84,60.9,42000.0,46.1348,46.1727,46.1196,46.1651,42000.0
2007-10-02 14:40:00,60.9,60.95,60.86,60.9,55400.0,46.1651,46.203,46.1348,46.1651,55400.0
2007-10-02 14:50:00,60.88,60.88,60.79,60.81,49900.0,46.1499,46.1499,46.0817,46.0969,49900.0
2007-10-02 15:00:00,60.81,60.84,60.72,60.72,92900.0,46.0969,46.1196,46.0287,46.0287,92900.0
2007-10-02 15:10:00,60.72,60.76,60.62,60.65,96100.0,46.0287,46.059,45.9529,45.9756,96100.0
2007-10-02 15:20:00,60.64,60.72,60.51,60.52,183800.0,45.968,46.0287,45.8695,45.877,183800.0
2007-10-02 15:30:00,60.51,60.8,60.51,60.79,150100.0,45.8695,46.0893,45.8695,46.0817,150100.0
2007-10-02 15:40:00,60.78,60.79,60.64,60.67,205300.0,46.0741,46.0817,45.968,45.9908,205300.0
2007-10-02 15:50:00,60.68,60.75,60.63,60.66,271700.0,45.9983,46.0514,45.9604,45.9832,271700.0
2007-10-03 09:30:00,60.11,60.4,59.79,59.88,268400.0,45.6804,45.9008,45.4372,45.5056,268400.0
2007-10-03 09:40:00,59.9,59.98,59.73,59.96,160200.0,45.5208,45.5816,45.3916,45.5664,160200.0
2007-10-03 09:50:00,59.95,59.99,59.88,59.91,148500.0,45.5588,45.5892,45.5056,45.5284,148500.0
2007-10-03 10:00:00,59.91,59.98,59.71,59.88,195200.0,45.5284,45.5816,45.3765,45.5056,195200.0
2007-10-03 10:10:00,59.88,60.13,59.87,60.13,249800.0,45.5056,45.6956,45.498,45.6956,249800.0
2007-10-03 10:20:00,60.14,60.34,60.06,60.09,179600.0,45.7032,45.8552,45.6424,45.6652,179600.0
2007-10-03 10:30:00,60.09,60.15,60.02,60.06,161100.0,45.6652,45.7108,45.612,45.6424,161100.0
2007-10-03 10:40:00,60.05,60.09,59.95,59.97,159100.0,45.6348,45.6652,45.5588,45.574,159100.0
2007-10-03 10:50:00,59.98,60.22,59.96,60.12,107400.0,45.5816,45.764,45.5664,45.688,107400.0
2007-10-03 11:00:00,60.11,60.3,60.04,60.26,146400.0,45.6804,45.8248,45.6272,45.7944,146400.0
2007-10-03 11:10:00,60.27,60.3,60.11,60.24,159300.0,45.802,45.8248,45.6804,45.7792,159300.0
2007-10-03 11:20:00,60.24,60.28,60.2,60.25,119200.0,45.7792,45.8096,45.7488,45.7868,119200.0
2007-10-03 11:30:00,60.25,60.27,60.18,60.22,220300.0,45.7868,45.802,45.7336,45.764,220300.0
2007-10-03 11:40:00,60.22,60.24,60.06,60.1,146700.0,45.764,45.7792,45.6424,45.6728,146700.0
2007-10-03 11:50:00,60.1,60.11,60.0,60.0,282800.0,45.6728,45.6804,45.5968,45.5968,282800.0
2007-10-03 12:00:00,59.99,60.1,59.75,59.84,280400.0,45.5892,45.6728,45.4068,45.4752,280400.0
2007-10-03 12:10:00,59.83,59.86,59.72,59.79,176500.0,45.4676,45.4904,45.3841,45.4372,176500.0
2007-10-03 12:20:00,59.79,59.98,59.79,59.98,75400.0,45.4372,45.5816,45.4372,45.5816,75400.0
2007-10-03 12:30:00,59.98,60.1,59.96,60.06,177500.0,45.5816,45.6728,45.5664,45.6424,177500.0
2007-10-03 12:40:00,60.06,60.1,60.02,60.02,142700.0,45.6424,45.6728,45.612,45.612,142700.0
2007-10-03 12:50:00,60.03,60.04,59.98,60.0,127200.0,45.6196,45.6272,45.5816,45.5968,127200.0
2007-10-03 13:00:00,60.0,60.01,59.89,59.89,107400.0,45.5968,45.6044,45.5132,45.5132,107400.0
2007-10-03 13:10:00,59.89,59.98,59.86,59.88,114000.0,45.5132,45.5816,45.4904,45.5056,114000.0
2007-10-03 13:20:00,59.87,59.94,59.86,59.87,333200.0,45.498,45.5512,45.4904,45.498,333200.0
2007-10-03 13:30:00,59.87,59.95,59.85,59.95,155800.0,45.498,45.5588,45.4828,45.5588,155800.0
2007-10-03 13:40:00,59.96,60.0,59.88,59.92,164300.0,45.5664,45.5968,45.5056,45.536,164300.0
2007-10-03 13:50:00,59.93,59.98,59.91,59.94,117500.0,45.5436,45.5816,45.5284,45.5512,117500.0
2007-10-03 14:00:00,59.94,59.99,59.87,59.9,124300.0,45.5512,45.5892,45.498,45.5208,124300.0
2007-10-03 14:10:00,59.89,59.92,59.79,59.79,419000.0,45.5132,45.536,45.4372,45.4372,419000.0
2007-10-03 14:20:00,59.78,59.94,59.75,59.8,122600.0,45.4296,45.5512,45.4068,45.4448,122600.0
2007-10-03 14:30:00,59.8,59.92,59.8,59.87,95000.0,45.4448,45.536,45.4448,45.498,95000.0
2007-10-03 14:40:00,59.87,59.91,59.76,59.8,238300.0,45.498,45.5284,45.4144,45.4448,238300.0
2007-10-03 14:50:00,59.81,59.84,59.75,59.78,202600.0,45.4524,45.4752,45.4068,45.4296,202600.0
2007-10-03 15:00:00,59.78,59.87,59.71,59.83,238500.0,45.4296,45.498,45.3765,45.4676,238500.0
2007-10-03 15:10:00,59.82,59.85,59.79,59.81,158800.0,45.46,45.4828,45.4372,45.4524,158800.0
2007-10-03 15:20:00,59.81,59.85,59.79,59.81,169600.0,45.4524,45.4828,45.4372,45.4524,169600.0
2007-10-03 15:30:00,59.81,59.93,59.79,59.86,275600.0,45.4524,45.5436,45.4372,45.4904,275600.0
2007-10-03 15:40:00,59.85,59.91,59.85,59.89,414300.0,45.4828,45.5284,45.4828,45.5132,414300.0
2007-10-03 15:50:00,59.89,59.92,59.82,59.83,396000.0,45.5132,45.536,45.46,45.4676,396000.0
2007-10-04 09:30:00,59.92,60.67,59.92,60.06,273500.0,45.536,46.106,45.536,45.6424,273500.0
2007-10-04 09:40:00,60.06,60.44,60.05,60.33,191900.0,45.6424,45.9312,45.6348,45.8476,191900.0
2007-10-04 09:50:00,60.33,60.34,59.77,59.91,204900.0,45.8476,45.8552,45.422,45.5284,204900.0
2007-10-04 10:00:00,59.92,60.0,59.89,59.89,101800.0,45.536,45.5968,45.5132,45.5132,101800.0
2007-10-04 10:10:00,59.9,60.06,59.89,60.01,142600.0,45.5208,45.6424,45.5132,45.6044,142600.0
2007-10-04 10:20:00,60.01,60.03,59.93,59.98,75100.0,45.6044,45.6196,45.5436,45.5816,75100.0
2007-10-04 10:30:00,59.95,60.14,59.87,59.87,90900.0,45.5588,45.7032,45.498,45.498,90900.0
2007-10-04 10:40:00,59.87,59.92,59.8,59.87,88200.0,45.498,45.536,45.4448,45.498,88200.0
2007-10-04 10:50:00,59.87,59.95,59.85,59.93,64500.0,45.498,45.5588,45.4828,45.5436,64500.0
2007-10-04 11:00:00,59.95,59.95,59.85,59.9,89900.0,45.5588,45.5588,45.4828,45.5208,89900.0
2007-10-04 11:10:00,59.89,59.98,59.85,59.9,79400.0,45.5132,45.5816,45.4828,45.5208,79400.0
2007-10-04 11:20:00,59.9,59.91,59.87,59.88,288000.0,45.5208,45.5284,45.498,45.5056,288000.0
2007-10-04 11:30:00,59.88,60.06,59.86,59.91,157700.0,45.5056,45.6424,45.4904,45.5284,157700.0
2007-10-04 11:40:00,59.9,59.92,59.88,59.89,34000.0,45.5208,45.536,45.5056,45.5132,34000.0
2007-10-04 11:50:00,59.88,59.93,59.86,59.89,46900.0,45.5056,45.5436,45.4904,45.5132,46900.0
2007-10-04 12:00:00,59.88,59.88,59.68,59.76,137900.0,45.5056,45.5056,45.3537,45.4144,137900.0
2007-10-04 12:10:00,59.77,59.77,59.69,59.71,68600.0,45.422,45.422,45.3613,45.3765,68600.0
2007-10-04 12:20:00,59.7,59.71,59.66,59.68,61700.0,45.3689,45.3765,45.3385,45.3537,61700.0
2007-10-04 12:30:00,59.68,59.72,59.66,59.7,85100.0,45.3537,45.3841,45.3385,45.3689,85100.0
2007-10-04 12:40:00,59.7,59.79,59.68,59.76,49700.0,45.3689,45.4372,45.3537,45.4144,49700.0
2007-10-04 12:50:00,59.77,59.9,59.77,59.86,66500.0,45.422,45.5208,45.422,45.4904,66500.0
2007-10-04 13:00:00,59.86,59.86,59.7,59.75,58100.0,45.4904,45.4904,45.3689,45.4068,58100.0
2007-10-04 13:10:00,59.75,59.76,59.67,59.71,48900.0,45.4068,45.4144,45.3461,45.3765,48900.0
2007-10-04 13:20:00,59.7,59.79,59.62,59.75,54600.0,45.3689,45.4372,45.3081,45.4068,54600.0
2007-10-04 13:30:00,59.75,59.9,59.75,59.89,98100.0,45.4068,45.5208,45.4068,45.5132,98100.0
2007-10-04 13:40:00,59.89,59.94,59.8,59.8,80600.0,45.5132,45.5512,45.4448,45.4448,80600.0
2007-10-04 13:50:00,59.81,59.81,59.63,59.66,91600.0,45.4524,45.4524,45.3157,45.3385,91600.0
2007-10-04 14:00:00,59.65,59.81,59.65,59.79,34200.0,45.3309,45.4524,45.3309,45.4372,34200.0
2007-10-04 14:10:00,59.79,59.82,59.71,59.76,38800.0,45.4372,45.46,45.3765,45.4144,38800.0
2007-10-04 14:20:00,59.77,59.81,59.74,59.79,49900.0,45.422,45.4524,45.3992,45.4372,49900.0
2007-10-04 14:30:00,59.79,59.8,59.74,59.76,40900.0,45.4372,45.4448,45.3992,45.4144,40900.0
2007-10-04 14:40:00,59.76,59.76,59.67,59.69,72900.0,45.4144,45.4144,45.3461,45.3613,72900.0
2007-10-04 14:50:00,59.69,59.81,59.69,59.73,61400.0,45.3613,45.4524,45.3613,45.3916,61400.0
2007-10-04 15:00:00,59.73,59.81,59.71,59.73,82300.0,45.3916,45.4524,45.3765,45.3916,82300.0
2007-10-04 15:10:00,59.73,59.79,59.67,59.72,96300.0,45.3916,45.4372,45.3461,45.3841,96300.0
2007-10-04 15:20:00,59.72,59.75,59.67,59.68,70600.0,45.3841,45.4068,45.3461,45.3537,70600.0
2007-10-04 15:30:00,59.69,59.78,59.67,59.73,118300.0,45.3613,45.4296,45.3461,45.3916,118300.0
2007-10-04 15:40:00,59.73,59.76,59.68,59.7,136800.0,45.3916,45.4144,45.3537,45.3689,136800.0
2007-10-04 15:50:00,59.71,59.83,59.68,59.83,267500.0,45.3765,45.4676,45.3537,45.4676,267500.0
2007-10-05 09:30:00,60.25,60.84,60.2,60.64,318500.0,45.7868,46.2352,45.7488,46.0832,318500.0
2007-10-05 09:40:00,60.64,60.64,60.39,60.46,172500.0,46.0832,46.0832,45.8932,45.9464,172500.0
2007-10-05 09:50:00,60.47,60.86,60.45,60.86,111600.0,45.954,46.2504,45.9388,46.2504,111600.0
2007-10-05 10:00:00,60.86,61.14,60.8,61.13,208600.0,46.2504,46.4632,46.2048,46.4556,208600.0
2007-10-05 10:10:00,61.1,61.14,61.04,61.04,103900.0,46.4328,46.4632,46.3872,46.3872,103900.0
2007-10-05 10:20:00,61.04,61.05,60.76,60.79,136200.0,46.3872,46.3948,46.1744,46.1972,136200.0
2007-10-05 10:30:00,60.81,60.83,60.44,60.52,176400.0,46.2124,46.2276,45.9312,45.992,176400.0
2007-10-05 10:40:00,60.54,60.64,60.49,60.6,91500.0,46.0072,46.0832,45.9692,46.0528,91500.0
2007-10-05 10:50:00,60.6,60.6,60.48,60.55,60500.0,46.0528,46.0528,45.9616,46.0148,60500.0
2007-10-05 11:00:00,60.56,60.77,60.56,60.71,131300.0,46.0224,46.182,46.0224,46.1364,131300.0
2007-10-05 11:10:00,60.7,60.95,60.69,60.92,73200.0,46.1288,46.3188,46.1212,46.296,73200.0
2007-10-05 11:20:00,60.93,61.01,60.88,60.96,46600.0,46.3036,46.3644,46.2656,46.3264,46600.0
2007-10-05 11:30:00,60.96,61.06,60.93,61.05,205200.0,46.3264,46.4024,46.3036,46.3948,205200.0
2007-10-05 11:40:00,61.04,61.05,60.99,61.03,126600.0,46.3872,46.3948,46.3492,46.3796,126600.0
2007-10-05 11:50:00,61.03,61.21,61.02,61.2,174700.0,46.3796,46.5164,46.372,46.5088,174700.0
2007-10-05 12:00:00,61.19,61.2,61.03,61.04,62700.0,46.5012,46.5088,46.3796,46.3872,62700.0
2007-10-05 12:10:00,61.04,61.17,61.01,61.11,80600.0,46.3872,46.486,46.3644,46.4404,80600.0
2007-10-05 12:20:00,61.11,61.12,61.04,61.04,40500.0,46.4404,46.448,46.3872,46.3872,40500.0
2007-10-05 12:30:00,61.04,61.07,60.99,61.04,81700.0,46.3872,46.41,46.3492,46.3872,81700.0
2007-10-05 12:40:00,61.03,61.1,60.88,60.91,128300.0,46.3796,46.4328,46.2656,46.2884,128300.0
2007-10-05 12:50:00,60.91,61.01,60.9,60.91,42600.0,46.2884,46.3644,46.2808,46.2884,42600.0
2007-10-05 13:00:00,60.91,60.99,60.85,60.86,71200.0,46.2884,46.3492,46.2428,46.2504,71200.0
2007-10-05 13:10:00,60.85,60.97,60.84,60.96,180500.0,46.2428,46.334,46.2352,46.3264,180500.0
2007-10-05 13:20:00,60.96,61.07,60.92,61.07,47900.0,46.3264,46.41,46.296,46.41,47900.0
2007-10-05 13:30:00,61.06,61.14,61.02,61.04,85100.0,46.4024,46.4632,46.372,46.3872,85100.0
2007-10-05 13:40:00,61.04,61.16,61.03,61.15,101100.0,46.3872,46.4784,46.3796,46.4708,101100.0
2007-10-05 13:50:00,61.15,61.2,61.12,61.17,74100.0,46.4708,46.5088,46.448,46.486,74100.0
2007-10-05 14:00:00,61.17,61.25,61.08,61.21,71200.0,46.486,46.5468,46.4176,46.5164,71200.0
2007-10-05 14:10:00,61.23,61.27,61.18,61.22,58800.0,46.5316,46.562,46.4936,46.524,58800.0
2007-10-05 14:20:00,61.23,61.42,61.23,61.42,112900.0,46.5316,46.676,46.5316,46.676,112900.0
2007-10-05 14:30:00,61.42,61.46,61.36,61.45,81900.0,46.676,46.7064,46.6304,46.6988,81900.0
2007-10-05 14:40:00,61.45,61.73,61.45,61.73,379700.0,46.6988,46.9115,46.6988,46.9115,379700.0
2007-10-05 14:50:00,61.73,61.93,61.72,61.89,263500.0,46.9115,47.0635,46.9039,47.0331,263500.0
2007-10-05 15:00:00,61.89,61.98,61.71,61.71,207500.0,47.0331,47.1015,46.8963,46.8963,207500.0
2007-10-05 15:10:00,61.72,62.34,61.7,61.79,207700.0,46.9039,47.3751,46.8887,46.9571,207700.0
2007-10-05 15:20:00,61.78,61.78,61.57,61.58,154000.0,46.9495,46.9495,46.79,46.7976,154000.0
2007-10-05 15:30:00,61.57,61.77,61.44,61.44,314200.0,46.79,46.9419,46.6912,46.6912,314200.0
2007-10-05 15:40:00,61.44,61.45,61.2,61.22,377300.0,46.6912,46.6988,46.5088,46.524,377300.0
2007-10-05 15:50:00,61.22,61.31,61.1,61.12,471500.0,46.524,46.5924,46.4328,46.448,471500.0
2007-10-08 09:30:00,61.11,61.41,60.68,60.78,99400.0,46.4404,46.6684,46.1136,46.1896,99400.0
2007-10-08 09:40:00,60.78,60.8,60.71,60.78,137800.0,46.1896,46.2048,46.1364,46.1896,137800.0
2007-10-08 09:50:00,60.78,60.8,60.57,60.63,146100.0,46.1896,46.2048,46.03,46.0756,146100.0
2007-10-08 10:00:00,60.8,60.8,60.6,60.73,153700.0,46.2048,46.2048,46.0528,46.1516,153700.0
2007-10-08 10:10:00,60.73,60.82,60.7,60.76,174400.0,46.1516,46.22,46.1288,46.1744,174400.0
2007-10-08 10:20:00,60.77,60.85,60.67,60.83,133200.0,46.182,46.2428,46.106,46.2276,133200.0
2007-10-08 10:30:00,60.84,60.92,60.8,60.92,85500.0,46.2352,46.296,46.2048,46.296,85500.0
2007-10-08 10:40:00,60.91,61.05,60.88,60.99,49200.0,46.2884,46.3948,46.2656,46.3492,49200.0
2007-10-08 10:50:00,61.0,61.01,60.89,60.95,36200.0,46.3568,46.3644,46.2732,46.3188,36200.0
2007-10-08 11:00:00,60.94,60.94,60.76,60.89,61500.0,46.3112,46.3112,46.1744,46.2732,61500.0
2007-10-08 11:10:00,60.89,60.9,60.81,60.85,35100.0,46.2732,46.2808,46.2124,46.2428,35100.0
2007-10-08 11:20:00,60.84,60.98,60.82,60.87,54400.0,46.2352,46.3416,46.22,46.258,54400.0
2007-10-08 11:30:00,60.88,61.03,60.82,61.02,75200.0,46.2656,46.3796,46.22,46.372,75200.0
2007-10-08 11:40:00,61.03,61.04,60.91,60.94,90200.0,46.3796,46.3872,46.2884,46.3112,90200.0
2007-10-08 11:50:00,60.94,60.98,60.88,60.92,70400.0,46.3112,46.3416,46.2656,46.296,70400.0
2007-10-08 12:00:00,60.92,60.95,60.89,60.9,48100.0,46.296,46.3188,46.2732,46.2808,48100.0
2007-10-08 12:10:00,60.9,60.91,60.85,60.86,50200.0,46.2808,46.2884,46.2428,46.2504,50200.0
2007-10-08 12:20:00,60.87,60.88,60.82,60.83,53200.0,46.258,46.2656,46.22,46.2276,53200.0
2007-10-08 12:30:00,60.83,60.83,60.79,60.79,46300.0,46.2276,46.2276,46.1972,46.1972,46300.0
2007-10-08 12:40:00,60.8,60.84,60.78,60.81,69700.0,46.2048,46.2352,46.1896,46.2124,69700.0
2007-10-08 12:50:00,60.81,60.82,60.77,60.8,31000.0,46.2124,46.22,46.182,46.2048,31000.0
2007-10-08 13:00:00,60.81,60.81,60.73,60.74,85300.0,46.2124,46.2124,46.1516,46.1592,85300.0
2007-10-08 13:10:00,60.74,60.74,60.64,60.66,104900.0,46.1592,46.1592,46.0832,46.0984,104900.0
2007-10-08 13:20:00,60.67,60.7,60.65,60.7,39500.0,46.106,46.1288,46.0908,46.1288,39500.0
2007-10-08 13:30:00,60.7,60.78,60.65,60.66,81400.0,46.1288,46.1896,46.0908,46.0984,81400.0
2007-10-08 13:40:00,60.66,60.79,60.63,60.77,77500.0,46.0984,46.1972,46.0756,46.182,77500.0
2007-10-08 13:50:00,60.76,60.91,60.74,60.85,60100.0,46.1744,46.2884,46.1592,46.2428,60100.0
2007-10-08 14:00:00,60.84,60.85,60.75,60.77,27700.0,46.2352,46.2428,46.1668,46.182,27700.0
2007-10-08 14:10:00,60.76,60.78,60.61,60.78,44900.0,46.1744,46.1896,46.0604,46.1896,44900.0
2007-10-08 14:20:00,60.77,60.83,60.77,60.82,101300.0,46.182,46.2276,46.182,46.22,101300.0
2007-10-08 14:30:00,60.82,60.88,60.77,60.79,90100.0,46.22,46.2656,46.182,46.1972,90100.0
2007-10-08 14:40:00,60.79,60.88,60.79,60.79,85100.0,46.1972,46.2656,46.1972,46.1972,85100.0
2007-10-08 14:50:00,60.79,60.82,60.7,60.75,98700.0,46.1972,46.22,46.1288,46.1668,98700.0
2007-10-08 15:00:00,60.76,60.82,60.74,60.8,69200.0,46.1744,46.22,46.1592,46.2048,69200.0
2007-10-08 15:10:00,60.82,60.85,60.72,60.76,53800.0,46.22,46.2428,46.144,46.1744,53800.0
2007-10-08 15:20:00,60.75,60.75,60.68,60.71,82200.0,46.1668,46.1668,46.1136,46.1364,82200.0
2007-10-08 15:30:00,60.71,60.76,60.7,60.76,102900.0,46.1364,46.1744,46.1288,46.1744,102900.0
2007-10-08 15:40:00,60.76,60.81,60.73,60.76,163500.0,46.1744,46.2124,46.1516,46.1744,163500.0
2007-10-08 15:50:00,60.76,60.79,60.59,60.67,329700.0,46.1744,46.1972,46.0452,46.106,329700.0
2007-10-09 09:30:00,60.95,61.22,60.69,61.11,114600.0,46.3188,46.524,46.1212,46.4404,114600.0
2007-10-09 09:40:00,61.13,61.14,60.9,60.91,89400.0,46.4556,46.4632,46.2808,46.2884,89400.0
2007-10-09 09:50:00,60.91,61.3,60.91,61.14,143500.0,46.2884,46.5848,46.2884,46.4632,143500.0
2007-10-09 10:00:00,61.14,61.18,60.87,60.9,135000.0,46.4632,46.4936,46.258,46.2808,135000.0
2007-10-09 10:10:00,60.9,60.9,60.76,60.77,157800.0,46.2808,46.2808,46.1744,46.182,157800.0
2007-10-09 10:20:00,60.77,60.78,60.72,60.73,74900.0,46.182,46.1896,46.144,46.1516,74900.0
2007-10-09 10:30:00,60.74,60.74,60.63,60.68,88800.0,46.1592,46.1592,46.0756,46.1136,88800.0
2007-10-09 10:40:00,60.68,60.79,60.67,60.75,73000.0,46.1136,46.1972,46.106,46.1668,73000.0
2007-10-09 10:50:00,60.75,60.78,60.63,60.74,86200.0,46.1668,46.1896,46.0756,46.1592,86200.0
2007-10-09 11:00:00,60.74,60.93,60.74,60.92,78900.0,46.1592,46.3036,46.1592,46.296,78900.0
2007-10-09 11:10:00,60.92,61.0,60.91,60.95,64700.0,46.296,46.3568,46.2884,46.3188,64700.0
2007-10-09 11:20:00,60.96,61.0,60.94,60.95,47500.0,46.3264,46.3568,46.3112,46.3188,47500.0
2007-10-09 11:30:00,60.95,60.99,60.91,60.91,67600.0,46.3188,46.3492,46.2884,46.2884,67600.0
2007-10-09 11:40:00,60.91,60.91,60.72,60.78,59400.0,46.2884,46.2884,46.144,46.1896,59400.0
2007-10-09 11:50:00,60.78,60.78,60.73,60.73,26500.0,46.1896,46.1896,46.1516,46.1516,26500.0
2007-10-09 12:00:00,60.74,61.0,60.71,60.72,69900.0,46.1592,46.3568,46.1364,46.144,69900.0
2007-10-09 12:10:00,60.71,61.0,60.54,60.56,108800.0,46.1364,46.3568,46.0072,46.0224,108800.0
2007-10-09 12:20:00,60.56,60.66,60.56,60.59,59300.0,46.0224,46.0984,46.0224,46.0452,59300.0
2007-10-09 12:30:00,60.59,60.59,60.5,60.54,42800.0,46.0452,46.0452,45.9768,46.0072,42800.0
2007-10-09 12:40:00,60.54,60.71,60.5,60.7,104200.0,46.0072,46.1364,45.9768,46.1288,104200.0
2007-10-09 12:50:00,60.7,60.79,60.69,60.79,64200.0,46.1288,46.1972,46.1212,46.1972,64200.0
2007-10-09 13:00:00,60.79,60.9,60.78,60.89,54600.0,46.1972,46.2808,46.1896,46.2732,54600.0
2007-10-09 13:10:00,60.9,61.0,60.89,60.98,53600.0,46.2808,46.3568,46.2732,46.3416,53600.0
2007-10-09 13:20:00,60.99,61.01,60.93,61.0,133300.0,46.3492,46.3644,46.3036,46.3568,133300.0
2007-10-09 13:30:00,61.0,61.06,60.99,61.01,72900.0,46.3568,46.4024,46.3492,46.3644,72900.0
2007-10-09 13:40:00,61.01,61.15,61.0,61.14,134800.0,46.3644,46.4708,46.3568,46.4632,134800.0
2007-10-09 13:50:00,61.14,61.22,61.11,61.21,67800.0,46.4632,46.524,46.4404,46.5164,67800.0
2007-10-09 14:00:00,61.21,61.57,61.2,61.53,263600.0,46.5164,46.79,46.5088,46.7596,263600.0
2007-10-09 14:10:00,61.53,61.59,61.43,61.49,142100.0,46.7596,46.8052,46.6836,46.7292,142100.0
2007-10-09 14:20:00,61.49,61.77,61.48,61.7,155600.0,46.7292,46.9419,46.7216,46.8887,155600.0
2007-10-09 14:30:00,61.71,62.0,61.71,61.95,260900.0,46.8963,47.1167,46.8963,47.0787,260900.0
2007-10-09 14:40:00,61.94,62.0,61.89,61.99,148900.0,47.0711,47.1167,47.0331,47.1091,148900.0
2007-10-09 14:50:00,61.99,62.24,61.98,62.24,261200.0,47.1091,47.2991,47.1015,47.2991,261200.0
2007-10-09 15:00:00,62.23,62.43,62.15,62.42,306700.0,47.2915,47.4435,47.2307,47.4359,306700.0
2007-10-09 15:10:00,62.41,62.73,62.4,62.71,338100.0,47.4283,47.6715,47.4207,47.6563,338100.0
2007-10-09 15:20:00,62.7,62.91,62.33,62.81,561400.0,47.6487,47.8083,47.3675,47.7323,561400.0
2007-10-09 15:30:00,62.81,62.84,61.85,62.8,679100.0,47.7323,47.7551,47.0027,47.7247,679100.0
2007-10-09 15:40:00,62.8,62.83,62.36,62.52,639600.0,47.7247,47.7475,47.3903,47.5119,639600.0
2007-10-09 15:50:00,62.51,62.54,62.35,62.54,876800.0,47.5043,47.5271,47.3827,47.5271,876800.0
2007-10-10 09:30:00,62.5,62.51,62.01,62.03,157500.0,47.4967,47.5043,47.1243,47.1395,157500.0
2007-10-10 09:40:00,62.02,62.28,61.85,62.12,148200.0,47.1319,47.3295,47.0027,47.2079,148200.0
2007-10-10 09:50:00,62.09,62.13,61.87,61.93,116100.0,47.1851,47.2155,47.0179,47.0635,116100.0
2007-10-10 10:00:00,61.93,61.96,61.65,61.65,137000.0,47.0635,47.0863,46.8507,46.8507,137000.0
2007-10-10 10:10:00,61.66,61.66,61.4,61.5,165300.0,46.8583,46.8583,46.6608,46.7368,165300.0
2007-10-10 10:20:00,61.49,61.56,61.48,61.54,123800.0,46.7292,46.7824,46.7216,46.7672,123800.0
2007-10-10 10:30:00,61.53,61.61,61.39,61.39,128800.0,46.7596,46.8204,46.6532,46.6532,128800.0
2007-10-10 10:40:00,61.38,61.66,61.36,61.59,129300.0,46.6456,46.8583,46.6304,46.8052,129300.0
2007-10-10 10:50:00,61.61,61.61,61.46,61.5,108400.0,46.8204,46.8204,46.7064,46.7368,108400.0
2007-10-10 11:00:00,61.52,61.9,61.51,61.87,143400.0,46.752,47.0407,46.7444,47.0179,143400.0
2007-10-10 11:10:00,61.87,61.88,61.77,61.78,85500.0,47.0179,47.0255,46.9419,46.9495,85500.0
2007-10-10 11:20:00,61.79,61.86,61.76,61.81,107400.0,46.9571,47.0103,46.9343,46.9723,107400.0
2007-10-10 11:30:00,61.81,62.03,61.76,62.03,178400.0,46.9723,47.1395,46.9343,47.1395,178400.0
2007-10-10 11:40:00,62.03,62.06,61.98,61.98,88300.0,47.1395,47.1623,47.1015,47.1015,88300.0
2007-10-10 11:50:00,61.98,62.0,61.85,61.9,91100.0,47.1015,47.1167,47.0027,47.0407,91100.0
2007-10-10 12:00:00,61.9,61.96,61.75,61.92,137700.0,47.0407,47.0863,46.9267,47.0559,137700.0
2007-10-10 12:10:00,61.92,61.94,61.77,61.9,207100.0,47.0559,47.0711,46.9419,47.0407,207100.0
2007-10-10 12:20:00,61.9,62.0,61.86,61.96,139600.0,47.0407,47.1167,47.0103,47.0863,139600.0
2007-10-10 12:30:00,61.97,61.97,61.84,61.89,56500.0,47.0939,47.0939,46.9951,47.0331,56500.0
2007-10-10 12:40:00,61.89,62.08,61.89,62.0,154400.0,47.0331,47.1775,47.0331,47.1167,154400.0
2007-10-10 12:50:00,62.01,62.04,61.91,61.97,91800.0,47.1243,47.1471,47.0483,47.0939,91800.0
2007-10-10 13:00:00,61.97,61.97,61.69,61.7,107100.0,47.0939,47.0939,46.8811,46.8887,107100.0
2007-10-10 13:10:00,61.68,61.74,61.61,61.65,146300.0,46.8735,46.9191,46.8204,46.8507,146300.0
2007-10-10 13:20:00,61.65,61.67,61.5,61.51,224100.0,46.8507,46.8659,46.7368,46.7444,224100.0
2007-10-10 13:30:00,61.51,61.61,61.5,61.52,149400.0,46.7444,46.8204,46.7368,46.752,149400.0
2007-10-10 13:40:00,61.52,61.61,61.5,61.58,258900.0,46.752,46.8204,46.7368,46.7976,258900.0
2007-10-10 13:50:00,61.59,61.6,61.5,61.51,81700.0,46.8052,46.8128,46.7368,46.7444,81700.0
2007-10-10 14:00:00,61.5,61.6,61.49,61.53,114500.0,46.7368,46.8128,46.7292,46.7596,114500.0
2007-10-10 14:10:00,61.52,61.64,61.5,61.58,126000.0,46.752,46.8431,46.7368,46.7976,126000.0
2007-10-10 14:20:00,61.59,61.75,61.57,61.73,78400.0,46.8052,46.9267,46.79,46.9115,78400.0
2007-10-10 14:30:00,61.73,61.8,61.68,61.76,76200.0,46.9115,46.9647,46.8735,46.9343,76200.0
2007-10-10 14:40:00,61.75,61.93,61.65,61.84,120100.0,46.9267,47.0635,46.8507,46.9951,120100.0
2007-10-10 14:50:00,61.86,61.87,61.72,61.82,80500.0,47.0103,47.0179,46.9039,46.9799,80500.0
2007-10-10 15:00:00,61.81,61.9,61.81,61.89,194500.0,46.9723,47.0407,46.9723,47.0331,194500.0
2007-10-10 15:10:00,61.89,61.95,61.87,61.94,160500.0,47.0331,47.0787,47.0179,47.0711,160500.0
2007-10-10 15:20:00,61.93,62.02,61.87,61.89,210300.0,47.0635,47.1319,47.0179,47.0331,210300.0
2007-10-10 15:30:00,61.89,61.89,61.77,61.81,141800.0,47.0331,47.0331,46.9419,46.9723,141800.0
2007-10-10 15:40:00,61.81,61.97,61.78,61.97,256200.0,46.9723,47.0939,46.9495,47.0939,256200.0
2007-10-10 15:50:00,61.97,62.03,61.86,61.87,494800.0,47.0939,47.1395,47.0103,47.0179,494800.0
2007-10-11 09:30:00,62.32,62.5,62.15,62.34,195400.0,47.3599,47.4967,47.2307,47.3751,195400.0
2007-10-11 09:40:00,62.32,62.49,61.96,62.0,172100.0,47.3599,47.4891,47.0863,47.1167,172100.0
2007-10-11 09:50:00,62.01,62.2,61.95,62.2,111600.0,47.1243,47.2687,47.0787,47.2687,111600.0
2007-10-11 10:00:00,62.21,62.25,62.07,62.08,117000.0,47.2763,47.3067,47.1699,47.1775,117000.0
2007-10-11 10:10:00,62.08,62.25,62.07,62.23,83300.0,47.1775,47.3067,47.1699,47.2915,83300.0
2007-10-11 10:20:00,62.24,62.41,62.2,62.41,89000.0,47.2991,47.4283,47.2687,47.4283,89000.0
2007-10-11 10:30:00,62.41,62.63,62.39,62.51,152000.0,47.4283,47.5955,47.4131,47.5043,152000.0
2007-10-11 10:40:00,62.51,62.72,62.49,62.67,121200.0,47.5043,47.6639,47.4891,47.6259,121200.0
2007-10-11 10:50:00,62.68,62.72,62.57,62.7,99500.0,47.6335,47.6639,47.5499,47.6487,99500.0
2007-10-11 11:00:00,62.7,62.82,62.56,62.61,142900.0,47.6487,47.7399,47.5423,47.5803,142900.0
2007-10-11 11:10:00,62.6,62.64,62.54,62.59,72900.0,47.5727,47.6031,47.5271,47.5651,72900.0
2007-10-11 11:20:00,62.6,62.73,62.59,62.65,106700.0,47.5727,47.6715,47.5651,47.6107,106700.0
2007-10-11 11:30:00,62.65,62.66,62.59,62.63,75900.0,47.6107,47.6183,47.5651,47.5955,75900.0
2007-10-11 11:40:00,62.63,62.66,62.62,62.64,106400.0,47.5955,47.6183,47.5879,47.6031,106400.0
2007-10-11 11:50:00,62.64,62.68,62.63,62.68,105900.0,47.6031,47.6335,47.5955,47.6335,105900.0
2007-10-11 12:00:00,62.68,62.97,62.67,62.93,309700.0,47.6335,47.8539,47.6259,47.8235,309700.0
2007-10-11 12:10:00,62.93,62.98,62.84,62.97,98200.0,47.8235,47.8615,47.7551,47.8539,98200.0
2007-10-11 12:20:00,62.96,63.0,62.96,62.98,77600.0,47.8463,47.8767,47.8463,47.8615,77600.0
2007-10-11 12:30:00,62.98,63.08,62.94,63.06,203400.0,47.8615,47.9375,47.8311,47.9223,203400.0
2007-10-11 12:40:00,63.06,63.25,63.05,63.24,94700.0,47.9223,48.0667,47.9147,48.0591,94700.0
2007-10-11 12:50:00,63.24,63.26,63.17,63.25,107900.0,48.0591,48.0743,48.0059,48.0667,107900.0
2007-10-11 13:00:00,63.24,63.3,63.2,63.26,78500.0,48.0591,48.1047,48.0287,48.0743,78500.0
2007-10-11 13:10:00,63.26,63.48,63.25,63.46,149800.0,48.0743,48.2415,48.0667,48.2263,149800.0
2007-10-11 13:20:00,63.46,63.5,63.43,63.46,123500.0,48.2263,48.2567,48.2035,48.2263,123500.0
2007-10-11 13:30:00,63.46,63.5,63.46,63.49,91500.0,48.2263,48.2567,48.2263,48.2491,91500.0
2007-10-11 13:40:00,63.5,63.63,63.48,63.57,142000.0,48.2567,48.3554,48.2415,48.3098,142000.0
2007-10-11 13:50:00,63.56,63.59,63.41,63.42,185600.0,48.3022,48.325,48.1883,48.1959,185600.0
2007-10-11 14:00:00,63.42,63.45,63.18,63.24,200300.0,48.1959,48.2187,48.0135,48.0591,200300.0
2007-10-11 14:10:00,63.23,63.27,62.8,62.94,319200.0,48.0515,48.0819,47.7247,47.8311,319200.0
2007-10-11 14:20:00,62.93,63.12,62.56,62.62,270200.0,47.8235,47.9679,47.5423,47.5879,270200.0
2007-10-11 14:30:00,62.61,62.88,62.5,62.79,305800.0,47.5803,47.7855,47.4967,47.7171,305800.0
2007-10-11 14:40:00,62.79,62.95,62.67,62.84,193800.0,47.7171,47.8387,47.6259,47.7551,193800.0
2007-10-11 14:50:00,62.85,62.85,62.51,62.7,216900.0,47.7627,47.7627,47.5043,47.6487,216900.0
2007-10-11 15:00:00,62.7,62.73,62.17,62.26,401400.0,47.6487,47.6715,47.2459,47.3143,401400.0
2007-10-11 15:10:00,62.26,62.38,62.04,62.13,308600.0,47.3143,47.4055,47.1471,47.2155,308600.0
2007-10-11 15:20:00,62.13,62.22,61.95,62.0,283700.0,47.2155,47.2839,47.0787,47.1167,283700.0
2007-10-11 15:30:00,62.0,62.29,61.9,62.23,345900.0,47.1167,47.3371,47.0407,47.2915,345900.0
2007-10-11 15:40:00,62.23,62.46,62.09,62.45,326000.0,47.2915,47.4663,47.1851,47.4587,326000.0
2007-10-11 15:50:00,62.45,62.52,62.37,62.46,529700.0,47.4587,47.5119,47.3979,47.4663,529700.0
2007-10-12 09:30:00,62.65,62.66,62.0,62.05,240300.0,47.6107,47.6183,47.1167,47.1547,240300.0
2007-10-12 09:40:00,62.04,62.24,61.95,62.0,248900.0,47.1471,47.2991,47.0787,47.1167,248900.0
2007-10-12 09:50:00,62.0,62.06,61.76,61.95,251600.0,47.1167,47.1623,46.9343,47.0787,251600.0
2007-10-12 10:00:00,61.93,62.24,61.92,62.2,177200.0,47.0635,47.2991,47.0559,47.2687,177200.0
2007-10-12 10:10:00,62.22,62.32,62.16,62.22,146000.0,47.2839,47.3599,47.2383,47.2839,146000.0
2007-10-12 10:20:00,62.22,62.4,62.17,62.37,135100.0,47.2839,47.4207,47.2459,47.3979,135100.0
2007-10-12 10:30:00,62.38,62.46,62.2,62.31,168900.0,47.4055,47.4663,47.2687,47.3523,168900.0
2007-10-12 10:40:00,62.31,62.35,62.2,62.27,86700.0,47.3523,47.3827,47.2687,47.3219,86700.0
2007-10-12 10:50:00,62.29,62.54,62.25,62.54,118000.0,47.3371,47.5271,47.3067,47.5271,118000.0
2007-10-12 11:00:00,62.54,62.65,62.4,62.61,120700.0,47.5271,47.6107,47.4207,47.5803,120700.0
2007-10-12 11:10:00,62.61,62.68,62.55,62.6,105700.0,47.5803,47.6335,47.5347,47.5727,105700.0
2007-10-12 11:20:00,62.61,62.92,62.6,62.91,115900.0,47.5803,47.8159,47.5727,47.8083,115900.0
2007-10-12 11:30:00,62.91,62.99,62.86,62.94,84600.0,47.8083,47.8691,47.7703,47.8311,84600.0
2007-10-12 11:40:00,62.93,62.94,62.69,62.76,91300.0,47.8235,47.8311,47.6411,47.6943,91300.0
2007-10-12 11:50:00,62.77,62.81,62.69,62.74,69600.0,47.7019,47.7323,47.6411,47.6791,69600.0
2007-10-12 12:00:00,62.73,62.73,62.43,62.46,120500.0,47.6715,47.6715,47.4435,47.4663,120500.0
2007-10-12 12:10:00,62.47,62.57,62.41,62.51,92800.0,47.4739,47.5499,47.4283,47.5043,92800.0
2007-10-12 12:20:00,62.52,62.69,62.5,62.65,69000.0,47.5119,47.6411,47.4967,47.6107,69000.0
2007-10-12 12:30:00,62.65,62.65,62.5,62.6,59900.0,47.6107,47.6107,47.4967,47.5727,59900.0
2007-10-12 12:40:00,62.59,62.75,62.57,62.72,59500.0,47.5651,47.6867,47.5499,47.6639,59500.0
2007-10-12 12:50:00,62.72,62.95,62.68,62.84,76900.0,47.6639,47.8387,47.6335,47.7551,76900.0
2007-10-12 13:00:00,62.86,62.89,62.61,62.65,99800.0,47.7703,47.7931,47.5803,47.6107,99800.0
2007-10-12 13:10:00,62.64,62.69,62.54,62.63,63500.0,47.6031,47.6411,47.5271,47.5955,63500.0
2007-10-12 13:20:00,62.61,62.79,62.6,62.76,166500.0,47.5803,47.7171,47.5727,47.6943,166500.0
2007-10-12 13:30:00,62.76,62.92,62.71,62.92,99500.0,47.6943,47.8159,47.6563,47.8159,99500.0
2007-10-12 13:40:00,62.91,63.02,62.87,63.01,84500.0,47.8083,47.8919,47.7779,47.8843,84500.0
2007-10-12 13:50:00,63.01,63.1,62.95,63.03,127200.0,47.8843,47.9527,47.8387,47.8995,127200.0
2007-10-12 14:00:00,63.03,63.14,62.91,62.91,155200.0,47.8995,47.9831,47.8083,47.8083,155200.0
2007-10-12 14:10:00,62.9,63.12,62.86,63.11,110900.0,47.8007,47.9679,47.7703,47.9603,110900.0
2007-10-12 14:20:00,63.1,63.19,63.03,63.17,89900.0,47.9527,48.0211,47.8995,48.0059,89900.0
2007-10-12 14:30:00,63.17,63.34,63.15,63.32,128900.0,48.0059,48.1351,47.9907,48.1199,128900.0
2007-10-12 14:40:00,63.32,63.33,63.2,63.22,81200.0,48.1199,48.1275,48.0287,48.0439,81200.0
2007-10-12 14:50:00,63.22,63.32,63.22,63.31,76700.0,48.0439,48.1199,48.0439,48.1123,76700.0
2007-10-12 15:00:00,63.32,63.34,63.08,63.17,150700.0,48.1199,48.1351,47.9375,48.0059,150700.0
2007-10-12 15:10:00,63.16,63.17,62.95,63.01,141800.0,47.9983,48.0059,47.8387,47.8843,141800.0
2007-10-12 15:20:00,63.0,63.2,62.98,63.17,185800.0,47.8767,48.0287,47.8615,48.0059,185800.0
2007-10-12 15:30:00,63.16,63.31,63.14,63.22,256000.0,47.9983,48.1123,47.9831,48.0439,256000.0
2007-10-12 15:40:00,63.23,63.25,63.15,63.18,291300.0,48.0515,48.0667,47.9907,48.0135,291300.0
2007-10-12 15:50:00,63.17,63.36,63.15,63.25,345500.0,48.0059,48.1503,47.9907,48.0667,345500.0
2007-10-15 09:30:00,63.21,63.5,62.75,62.79,174500.0,48.0363,48.2567,47.6867,47.7171,174500.0
2007-10-15 09:40:00,62.76,62.8,62.52,62.56,211200.0,47.6943,47.7247,47.5119,47.5423,211200.0
2007-10-15 09:50:00,62.56,62.59,62.4,62.4,202200.0,47.5423,47.5651,47.4207,47.4207,202200.0
2007-10-15 10:00:00,62.4,62.44,62.07,62.07,260000.0,47.4207,47.4511,47.1699,47.1699,260000.0
2007-10-15 10:10:00,62.07,62.37,62.07,62.36,78200.0,47.1699,47.3979,47.1699,47.3903,78200.0
2007-10-15 10:20:00,62.38,62.53,62.33,62.33,93600.0,47.4055,47.5195,47.3675,47.3675,93600.0
2007-10-15 10:30:00,62.32,62.4,62.25,62.27,68100.0,47.3599,47.4207,47.3067,47.3219,68100.0
2007-10-15 10:40:00,62.29,62.3,62.05,62.14,101700.0,47.3371,47.3447,47.1547,47.2231,101700.0
2007-10-15 10:50:00,62.15,62.16,61.96,62.0,122300.0,47.2307,47.2383,47.0863,47.1167,122300.0
2007-10-15 11:00:00,62.0,62.0,61.69,61.8,189500.0,47.1167,47.1167,46.8811,46.9647,189500.0
2007-10-15 11:10:00,61.81,61.92,61.76,61.82,84500.0,46.9723,47.0559,46.9343,46.9799,84500.0
2007-10-15 11:20:00,61.82,61.87,61.55,61.59,197500.0,46.9799,47.0179,46.7748,46.8052,197500.0
2007-10-15 11:30:00,61.59,61.84,61.58,61.8,163800.0,46.8052,46.9951,46.7976,46.9647,163800.0
2007-10-15 11:40:00,61.79,61.81,61.69,61.71,140100.0,46.9571,46.9723,46.8811,46.8963,140100.0
2007-10-15 11:50:00,61.69,61.77,61.64,61.7,63400.0,46.8811,46.9419,46.8431,46.8887,63400.0
2007-10-15 12:00:00,61.7,61.7,61.58,61.67,106600.0,46.8887,46.8887,46.7976,46.8659,106600.0
2007-10-15 12:10:00,61.66,61.82,61.64,61.8,100700.0,46.8583,46.9799,46.8431,46.9647,100700.0
2007-10-15 12:20:00,61.81,61.83,61.69,61.7,91400.0,46.9723,46.9875,46.8811,46.8887,91400.0
2007-10-15 12:30:00,61.7,61.71,61.58,61.61,101400.0,46.8887,46.8963,46.7976,46.8204,101400.0
2007-10-15 12:40:00,61.61,61.62,61.43,61.51,168900.0,46.8204,46.828,46.6836,46.7444,168900.0
2007-10-15 12:50:00,61.49,61.51,61.4,61.4,94600.0,46.7292,46.7444,46.6608,46.6608,94600.0
2007-10-15 13:00:00,61.39,61.4,61.12,61.13,160500.0,46.6532,46.6608,46.448,46.4556,160500.0
2007-10-15 13:10:00,61.13,61.25,61.09,61.25,152500.0,46.4556,46.5468,46.4252,46.5468,152500.0
2007-10-15 13:20:00,61.24,61.28,61.1,61.26,97500.0,46.5392,46.5696,46.4328,46.5544,97500.0
2007-10-15 13:30:00,61.26,61.29,61.11,61.2,119500.0,46.5544,46.5772,46.4404,46.5088,119500.0
2007-10-15 13:40:00,61.21,61.21,61.04,61.06,182800.0,46.5164,46.5164,46.3872,46.4024,182800.0
2007-10-15 13:50:00,61.05,61.18,61.01,61.18,151600.0,46.3948,46.4936,46.3644,46.4936,151600.0
2007-10-15 14:00:00,61.17,61.18,61.01,61.01,119400.0,46.486,46.4936,46.3644,46.3644,119400.0
2007-10-15 14:10:00,61.01,61.1,60.95,61.0,173100.0,46.3644,46.4328,46.3188,46.3568,173100.0
2007-10-15 14:20:00,60.99,61.17,60.92,61.17,124900.0,46.3492,46.486,46.296,46.486,124900.0
2007-10-15 14:30:00,61.17,61.25,61.04,61.13,198100.0,46.486,46.5468,46.3872,46.4556,198100.0
2007-10-15 14:40:00,61.13,61.32,61.11,61.14,233300.0,46.4556,46.6,46.4404,46.4632,233300.0
2007-10-15 14:50:00,61.13,61.15,60.92,61.05,154600.0,46.4556,46.4708,46.296,46.3948,154600.0
2007-10-15 15:00:00,61.06,61.26,61.03,61.23,154200.0,46.4024,46.5544,46.3796,46.5316,154200.0
2007-10-15 15:10:00,61.21,61.23,61.07,61.14,164200.0,46.5164,46.5316,46.41,46.4632,164200.0
2007-10-15 15:20:00,61.14,61.2,60.93,60.99,242000.0,46.4632,46.5088,46.3036,46.3492,242000.0
2007-10-15 15:30:00,61.0,61.16,60.93,61.16,245500.0,46.3568,46.4784,46.3036,46.4784,245500.0
2007-10-15 15:40:00,61.16,61.7,61.14,61.68,550500.0,46.4784,46.8887,46.4632,46.8735,550500.0
2007-10-15 15:50:00,61.68,61.82,61.55,61.82,716300.0,46.8735,46.9799,46.7748,46.9799,716300.0
2007-10-16 09:30:00,61.64,61.94,60.81,61.02,313300.0,46.8431,47.0711,46.2124,46.372,313300.0
2007-10-16 09:40:00,60.99,61.01,60.8,60.98,107800.0,46.3492,46.3644,46.2048,46.3416,107800.0
2007-10-16 09:50:00,60.97,60.98,60.75,60.84,127600.0,46.334,46.3416,46.1668,46.2352,127600.0
2007-10-16 10:00:00,60.84,61.2,60.79,60.99,137100.0,46.2352,46.5088,46.1972,46.3492,137100.0
2007-10-16 10:10:00,60.99,61.06,60.6,60.71,151900.0,46.3492,46.4024,46.0528,46.1364,151900.0
2007-10-16 10:20:00,60.68,60.88,60.63,60.64,129400.0,46.1136,46.2656,46.0756,46.0832,129400.0
2007-10-16 10:30:00,60.63,60.65,60.52,60.6,195500.0,46.0756,46.0908,45.992,46.0528,195500.0
2007-10-16 10:40:00,60.6,60.7,60.53,60.7,174400.0,46.0528,46.1288,45.9996,46.1288,174400.0
2007-10-16 10:50:00,60.7,61.04,60.6,60.9,120800.0,46.1288,46.3872,46.0528,46.2808,120800.0
2007-10-16 11:00:00,60.9,61.05,60.82,60.84,194400.0,46.2808,46.3948,46.22,46.2352,194400.0
2007-10-16 11:10:00,60.85,60.95,60.81,60.87,80700.0,46.2428,46.3188,46.2124,46.258,80700.0
2007-10-16 11:20:00,60.85,61.0,60.84,60.99,59000.0,46.2428,46.3568,46.2352,46.3492,59000.0
2007-10-16 11:30:00,61.0,61.22,60.96,61.16,189300.0,46.3568,46.524,46.3264,46.4784,189300.0
2007-10-16 11:40:00,61.17,61.23,61.05,61.2,131800.0,46.486,46.5316,46.3948,46.5088,131800.0
2007-10-16 11:50:00,61.2,61.2,60.91,60.96,69900.0,46.5088,46.5088,46.2884,46.3264,69900.0
2007-10-16 12:00:00,60.96,61.08,60.9,61.08,70400.0,46.3264,46.4176,46.2808,46.4176,70400.0
2007-10-16 12:10:00,61.08,61.1,60.81,60.83,72100.0,46.4176,46.4328,46.2124,46.2276,72100.0
2007-10-16 12:20:00,60.82,60.87,60.7,60.85,68800.0,46.22,46.258,46.1288,46.2428,68800.0
2007-10-16 12:30:00,60.85,60.86,60.71,60.8,109400.0,46.2428,46.2504,46.1364,46.2048,109400.0
2007-10-16 12:40:00,60.8,60.82,60.68,60.81,118000.0,46.2048,46.22,46.1136,46.2124,118000.0
2007-10-16 12:50:00,60.81,60.9,60.76,60.78,110100.0,46.2124,46.2808,46.1744,46.1896,110100.0
2007-10-16 13:00:00,60.79,60.82,60.61,60.62,122200.0,46.1972,46.22,46.0604,46.068,122200.0
2007-10-16 13:10:00,60.62,60.7,60.41,60.53,186300.0,46.068,46.1288,45.9084,45.9996,186300.0
2007-10-16 13:20:00,60.53,60.61,60.46,60.53,139400.0,45.9996,46.0604,45.9464,45.9996,139400.0
2007-10-16 13:30:00,60.54,60.67,60.47,60.57,197400.0,46.0072,46.106,45.954,46.03,197400.0
2007-10-16 13:40:00,60.55,60.65,60.45,60.54,162100.0,46.0148,46.0908,45.9388,46.0072,162100.0
2007-10-16 13:50:00,60.53,60.61,60.45,60.58,176900.0,45.9996,46.0604,45.9388,46.0376,176900.0
2007-10-16 14:00:00,60.59,60.64,60.46,60.47,148100.0,46.0452,46.0832,45.9464,45.954,148100.0
2007-10-16 14:10:00,60.47,60.53,60.37,60.39,211500.0,45.954,45.9996,45.878,45.8932,211500.0
2007-10-16 14:20:00,60.38,60.4,60.19,60.21,187600.0,45.8856,45.9008,45.7412,45.7564,187600.0
2007-10-16 14:30:00,60.21,60.26,60.09,60.14,301300.0,45.7564,45.7944,45.6652,45.7032,301300.0
2007-10-16 14:40:00,60.14,60.33,60.08,60.3,227400.0,45.7032,45.8476,45.6576,45.8248,227400.0
2007-10-16 14:50:00,60.3,60.36,60.15,60.25,292900.0,45.8248,45.8704,45.7108,45.7868,292900.0
2007-10-16 15:00:00,60.24,60.3,60.05,60.08,246500.0,45.7792,45.8248,45.6348,45.6576,246500.0
2007-10-16 15:10:00,60.08,60.18,59.99,60.16,295700.0,45.6576,45.7336,45.5892,45.7184,295700.0
2007-10-16 15:20:00,60.16,60.24,60.11,60.12,228000.0,45.7184,45.7792,45.6804,45.688,228000.0
2007-10-16 15:30:00,60.12,60.27,60.0,60.25,480200.0,45.688,45.802,45.5968,45.7868,480200.0
2007-10-16 15:40:00,60.26,60.26,60.11,60.24,478900.0,45.7944,45.7944,45.6804,45.7792,478900.0
2007-10-16 15:50:00,60.24,60.41,60.21,60.26,640300.0,45.7792,45.9084,45.7564,45.7944,640300.0
2007-10-17 09:30:00,60.84,61.23,60.8,61.08,296800.0,46.2352,46.5316,46.2048,46.4176,296800.0
2007-10-17 09:40:00,61.08,61.1,60.64,60.9,235800.0,46.4176,46.4328,46.0832,46.2808,235800.0
2007-10-17 09:50:00,60.92,61.15,60.8,61.03,113400.0,46.296,46.4708,46.2048,46.3796,113400.0
2007-10-17 10:00:00,61.03,61.03,60.67,60.83,148000.0,46.3796,46.3796,46.106,46.2276,148000.0
2007-10-17 10:10:00,60.8,60.88,60.7,60.82,88800.0,46.2048,46.2656,46.1288,46.22,88800.0
2007-10-17 10:20:00,60.81,61.0,60.76,60.93,211300.0,46.2124,46.3568,46.1744,46.3036,211300.0
2007-10-17 10:30:00,60.92,61.21,60.84,60.94,235500.0,46.296,46.5164,46.2352,46.3112,235500.0
2007-10-17 10:40:00,60.94,61.14,60.89,60.99,110400.0,46.3112,46.4632,46.2732,46.3492,110400.0
2007-10-17 10:50:00,60.98,61.16,60.96,61.06,77300.0,46.3416,46.4784,46.3264,46.4024,77300.0
2007-10-17 11:00:00,61.05,61.05,60.45,60.47,206900.0,46.3948,46.3948,45.9388,45.954,206900.0
2007-10-17 11:10:00,60.48,60.6,60.44,60.44,191900.0,45.9616,46.0528,45.9312,45.9312,191900.0
2007-10-17 11:20:00,60.44,60.44,60.22,60.39,132600.0,45.9312,45.9312,45.764,45.8932,132600.0
2007-10-17 11:30:00,60.38,60.62,60.37,60.53,177400.0,45.8856,46.068,45.878,45.9996,177400.0
2007-10-17 11:40:00,60.52,60.67,60.39,60.39,120100.0,45.992,46.106,45.8932,45.8932,120100.0
2007-10-17 11:50:00,60.39,60.56,60.38,60.46,76700.0,45.8932,46.0224,45.8856,45.9464,76700.0
2007-10-17 12:00:00,60.46,60.54,60.46,60.49,38200.0,45.9464,46.0072,45.9464,45.9692,38200.0
2007-10-17 12:10:00,60.49,60.52,60.33,60.45,115000.0,45.9692,45.992,45.8476,45.9388,115000.0
2007-10-17 12:20:00,60.46,60.47,60.21,60.3,120100.0,45.9464,45.954,45.7564,45.8248,120100.0
2007-10-17 12:30:00,60.32,60.35,60.08,60.13,96100.0,45.84,45.8628,45.6576,45.6956,96100.0
2007-10-17 12:40:00,60.12,60.21,60.01,60.05,147700.0,45.688,45.7564,45.6044,45.6348,147700.0
2007-10-17 12:50:00,60.05,60.1,59.66,59.71,267200.0,45.6348,45.6728,45.3385,45.3765,267200.0
2007-10-17 13:00:00,59.7,59.71,59.3,59.3,351800.0,45.3689,45.3765,45.0649,45.0649,351800.0
2007-10-17 13:10:00,59.28,59.6,59.08,59.6,264900.0,45.0497,45.2929,44.8977,45.2929,264900.0
2007-10-17 13:20:00,59.59,59.66,59.43,59.5,177000.0,45.2853,45.3385,45.1637,45.2169,177000.0
2007-10-17 13:30:00,59.49,59.69,59.49,59.62,170500.0,45.2093,45.3613,45.2093,45.3081,170500.0
2007-10-17 13:40:00,59.62,59.65,59.43,59.44,174700.0,45.3081,45.3309,45.1637,45.1713,174700.0
2007-10-17 13:50:00,59.44,59.46,59.16,59.32,215100.0,45.1713,45.1865,44.9585,45.0801,215100.0
2007-10-17 14:00:00,59.32,59.37,59.15,59.32,230400.0,45.0801,45.1181,44.9509,45.0801,230400.0
2007-10-17 14:10:00,59.31,59.5,59.23,59.5,188800.0,45.0725,45.2169,45.0117,45.2169,188800.0
2007-10-17 14:20:00,59.47,59.54,59.37,59.48,105200.0,45.1941,45.2473,45.1181,45.2017,105200.0
2007-10-17 14:30:00,59.47,59.48,59.22,59.34,170800.0,45.1941,45.2017,45.0041,45.0953,170800.0
2007-10-17 14:40:00,59.35,59.62,59.35,59.57,151500.0,45.1029,45.3081,45.1029,45.2701,151500.0
2007-10-17 14:50:00,59.58,59.67,59.47,59.63,126400.0,45.2777,45.3461,45.1941,45.3157,126400.0
2007-10-17 15:00:00,59.63,59.8,59.58,59.72,267700.0,45.3157,45.4448,45.2777,45.3841,267700.0
2007-10-17 15:10:00,59.71,59.9,59.62,59.82,244900.0,45.3765,45.5208,45.3081,45.46,244900.0
2007-10-17 15:20:00,59.82,59.89,59.59,59.71,186000.0,45.46,45.5132,45.2853,45.3765,186000.0
2007-10-17 15:30:00,59.72,59.83,59.6,59.66,215600.0,45.3841,45.4676,45.2929,45.3385,215600.0
2007-10-17 15:40:00,59.66,60.0,59.65,60.0,390400.0,45.3385,45.5968,45.3309,45.5968,390400.0
2007-10-17 15:50:00,59.99,60.07,59.96,60.04,412600.0,45.5892,45.65,45.5664,45.6272,412600.0
2007-10-18 09:30:00,59.37,59.45,59.03,59.1,306300.0,45.1181,45.1789,44.8597,44.9129,306300.0
2007-10-18 09:40:00,59.13,59.24,59.07,59.24,362700.0,44.9357,45.0193,44.8901,45.0193,362700.0
2007-10-18 09:50:00,59.23,59.3,59.0,59.0,251900.0,45.0117,45.0649,44.8369,44.8369,251900.0
2007-10-18 10:00:00,59.0,59.04,58.75,58.79,320300.0,44.8369,44.8673,44.6469,44.6773,320300.0
2007-10-18 10:10:00,58.79,59.05,58.75,58.9,307200.0,44.6773,44.8749,44.6469,44.7609,307200.0
2007-10-18 10:20:00,58.91,59.08,58.8,59.05,205600.0,44.7685,44.8977,44.6849,44.8749,205600.0
2007-10-18 10:30:00,59.05,59.12,59.0,59.08,194500.0,44.8749,44.9281,44.8369,44.8977,194500.0
2007-10-18 10:40:00,59.08,59.21,58.98,59.03,141800.0,44.8977,44.9965,44.8217,44.8597,141800.0
2007-10-18 10:50:00,59.04,59.17,59.02,59.11,105700.0,44.8673,44.9661,44.8521,44.9205,105700.0
2007-10-18 11:00:00,59.12,59.25,59.09,59.16,101100.0,44.9281,45.0269,44.9053,44.9585,101100.0
2007-10-18 11:10:00,59.14,59.15,59.01,59.03,59500.0,44.9433,44.9509,44.8445,44.8597,59500.0
2007-10-18 11:20:00,59.01,59.01,58.85,58.95,73700.0,44.8445,44.8445,44.7229,44.7989,73700.0
2007-10-18 11:30:00,58.92,58.99,58.79,58.82,118200.0,44.7761,44.8293,44.6773,44.7001,118200.0
2007-10-18 11:40:00,58.82,58.83,58.76,58.79,93500.0,44.7001,44.7077,44.6545,44.6773,93500.0
2007-10-18 11:50:00,58.78,58.8,58.64,58.73,148100.0,44.6697,44.6849,44.5633,44.6317,148100.0
2007-10-18 12:00:00,58.72,58.73,58.61,58.68,135000.0,44.6241,44.6317,44.5405,44.5937,135000.0
2007-10-18 12:10:00,58.69,58.75,58.63,58.64,117300.0,44.6013,44.6469,44.5557,44.5633,117300.0
2007-10-18 12:20:00,58.63,58.76,58.63,58.73,156700.0,44.5557,44.6545,44.5557,44.6317,156700.0
2007-10-18 12:30:00,58.74,58.81,58.72,58.76,77600.0,44.6393,44.6925,44.6241,44.6545,77600.0
2007-10-18 12:40:00,58.77,58.85,58.76,58.8,80000.0,44.6621,44.7229,44.6545,44.6849,80000.0
2007-10-18 12:50:00,58.82,58.85,58.64,58.65,115500.0,44.7001,44.7229,44.5633,44.5709,115500.0
2007-10-18 13:00:00,58.65,58.7,58.61,58.64,90700.0,44.5709,44.6089,44.5405,44.5633,90700.0
2007-10-18 13:10:00,58.64,58.64,58.41,58.54,259000.0,44.5633,44.5633,44.3885,44.4873,259000.0
2007-10-18 13:20:00,58.54,58.56,58.45,58.45,149300.0,44.4873,44.5025,44.4189,44.4189,149300.0
2007-10-18 13:30:00,58.47,58.63,58.43,58.52,182100.0,44.4341,44.5557,44.4037,44.4721,182100.0
2007-10-18 13:40:00,58.51,58.57,58.38,58.45,189500.0,44.4645,44.5101,44.3657,44.4189,189500.0
2007-10-18 13:50:00,58.45,58.56,58.44,58.55,180500.0,44.4189,44.5025,44.4113,44.4949,180500.0
2007-10-18 14:00:00,58.54,58.92,58.53,58.86,329500.0,44.4873,44.7761,44.4797,44.7305,329500.0
2007-10-18 14:10:00,58.86,58.91,58.74,58.9,199400.0,44.7305,44.7685,44.6393,44.7609,199400.0
2007-10-18 14:20:00,58.88,58.99,58.71,58.74,194000.0,44.7457,44.8293,44.6165,44.6393,194000.0
2007-10-18 14:30:00,58.74,58.76,58.53,58.66,175100.0,44.6393,44.6545,44.4797,44.5785,175100.0
2007-10-18 14:40:00,58.67,58.77,58.5,58.5,135800.0,44.5861,44.6621,44.4569,44.4569,135800.0
2007-10-18 14:50:00,58.5,58.65,58.48,58.54,157900.0,44.4569,44.5709,44.4417,44.4873,157900.0
2007-10-18 15:00:00,58.55,58.76,58.54,58.6,143100.0,44.4949,44.6545,44.4873,44.5329,143100.0
2007-10-18 15:10:00,58.61,58.84,58.61,58.64,147200.0,44.5405,44.7153,44.5405,44.5633,147200.0
2007-10-18 15:20:00,58.65,58.7,58.49,58.53,169800.0,44.5709,44.6089,44.4493,44.4797,169800.0
2007-10-18 15:30:00,58.53,58.63,58.51,58.62,267900.0,44.4797,44.5557,44.4645,44.5481,267900.0
2007-10-18 15:40:00,58.62,58.87,58.62,58.67,507800.0,44.5481,44.7381,44.5481,44.5861,507800.0
2007-10-18 15:50:00,58.68,58.74,58.5,58.61,596900.0,44.5937,44.6393,44.4569,44.5405,596900.0
2007-10-19 09:30:00,58.65,58.65,58.14,58.27,1092800.0,44.5709,44.5709,44.1833,44.2821,1092800.0
2007-10-19 09:40:00,58.27,58.28,58.05,58.05,274900.0,44.2821,44.2897,44.1149,44.1149,274900.0
2007-10-19 09:50:00,58.06,58.27,58.0,58.09,213400.0,44.1225,44.2821,44.0769,44.1453,213400.0
2007-10-19 10:00:00,58.11,58.2,57.74,57.8,334200.0,44.1605,44.2289,43.8794,43.925,334200.0
2007-10-19 10:10:00,57.8,57.8,57.51,57.55,354400.0,43.925,43.925,43.7046,43.735,354400.0
2007-10-19 10:20:00,57.55,57.94,57.52,57.75,386900.0,43.735,44.0313,43.7122,43.887,386900.0
2007-10-19 10:30:00,57.75,57.84,57.69,57.75,296000.0,43.887,43.9553,43.8414,43.887,296000.0
2007-10-19 10:40:00,57.74,57.81,57.69,57.8,269000.0,43.8794,43.9326,43.8414,43.925,269000.0
2007-10-19 10:50:00,57.79,57.79,57.5,57.5,309000.0,43.9174,43.9174,43.697,43.697,309000.0
2007-10-19 11:00:00,57.5,57.75,57.49,57.69,251100.0,43.697,43.887,43.6894,43.8414,251100.0
2007-10-19 11:10:00,57.69,57.82,57.63,57.76,201900.0,43.8414,43.9402,43.7958,43.8946,201900.0
2007-10-19 11:20:00,57.76,57.81,57.72,57.75,166400.0,43.8946,43.9326,43.8642,43.887,166400.0
2007-10-19 11:30:00,57.74,57.81,57.49,57.7,351400.0,43.8794,43.9326,43.6894,43.849,351400.0
2007-10-19 11:40:00,57.7,57.83,57.67,57.8,301600.0,43.849,43.9478,43.8262,43.925,301600.0
2007-10-19 11:50:00,57.79,57.85,57.56,57.76,257100.0,43.9174,43.9629,43.7426,43.8946,257100.0
2007-10-19 12:00:00,57.77,57.83,57.55,57.83,128700.0,43.9022,43.9478,43.735,43.9478,128700.0
2007-10-19 12:10:00,57.83,57.99,57.8,57.87,201600.0,43.9478,44.0693,43.925,43.9781,201600.0
2007-10-19 12:20:00,57.87,57.9,57.73,57.73,111200.0,43.9781,44.0009,43.8718,43.8718,111200.0
2007-10-19 12:30:00,57.73,57.95,57.71,57.9,110200.0,43.8718,44.0389,43.8566,44.0009,110200.0
2007-10-19 12:40:00,57.89,57.93,57.75,57.81,111700.0,43.9933,44.0237,43.887,43.9326,111700.0
2007-10-19 12:50:00,57.81,57.91,57.72,57.89,185200.0,43.9326,44.0085,43.8642,43.9933,185200.0
2007-10-19 13:00:00,57.9,57.9,57.64,57.78,106700.0,44.0009,44.0009,43.8034,43.9098,106700.0
2007-10-19 13:10:00,57.79,57.85,57.66,57.73,70600.0,43.9174,43.9629,43.8186,43.8718,70600.0
2007-10-19 13:20:00,57.72,57.74,57.51,57.51,114600.0,43.8642,43.8794,43.7046,43.7046,114600.0
2007-10-19 13:30:00,57.51,57.65,57.5,57.55,105500.0,43.7046,43.811,43.697,43.735,105500.0
2007-10-19 13:40:00,57.54,57.75,57.52,57.65,105500.0,43.7274,43.887,43.7122,43.811,105500.0
2007-10-19 13:50:00,57.63,57.7,57.5,57.5,238300.0,43.7958,43.849,43.697,43.697,238300.0
2007-10-19 14:00:00,57.5,57.72,57.5,57.58,178300.0,43.697,43.8642,43.697,43.7578,178300.0
2007-10-19 14:10:00,57.58,57.67,57.42,57.62,308900.0,43.7578,43.8262,43.6362,43.7882,308900.0
2007-10-19 14:20:00,57.61,57.65,57.49,57.51,235000.0,43.7806,43.811,43.6894,43.7046,235000.0
2007-10-19 14:30:00,57.5,57.64,57.48,57.49,242100.0,43.697,43.8034,43.6818,43.6894,242100.0
2007-10-19 14:40:00,57.5,57.6,57.43,57.47,384000.0,43.697,43.773,43.6438,43.6742,384000.0
2007-10-19 14:50:00,57.47,57.53,57.35,57.39,599100.0,43.6742,43.7198,43.583,43.6134,599100.0
2007-10-19 15:00:00,57.39,57.5,57.07,57.11,436900.0,43.6134,43.697,43.3702,43.4006,436900.0
2007-10-19 15:10:00,57.11,57.37,57.06,57.32,419300.0,43.4006,43.5982,43.3626,43.5602,419300.0
2007-10-19 15:20:00,57.32,57.43,57.19,57.29,498300.0,43.5602,43.6438,43.4614,43.5374,498300.0
2007-10-19 15:30:00,57.29,57.47,57.24,57.41,414200.0,43.5374,43.6742,43.4994,43.6286,414200.0
2007-10-19 15:40:00,57.42,57.53,57.3,57.35,822000.0,43.6362,43.7198,43.545,43.583,822000.0
2007-10-19 15:50:00,57.35,57.44,57.07,57.32,983200.0,43.583,43.6514,43.3702,43.5602,983200.0
2007-10-22 09:30:00,56.0,56.3,55.7,56.21,923600.0,42.557,42.785,42.3291,42.7166,923600.0
2007-10-22 09:40:00,56.21,56.36,56.2,56.25,647000.0,42.7166,42.8306,42.709,42.747,647000.0
2007-10-22 09:50:00,56.3,56.47,56.19,56.3,766200.0,42.785,42.9142,42.7014,42.785,766200.0
2007-10-22 10:00:00,56.3,56.32,55.6,56.0,1069300.0,42.785,42.8002,42.2531,42.557,1069300.0
2007-10-22 10:10:00,56.0,56.47,55.8,56.3,856500.0,42.557,42.9142,42.4051,42.785,856500.0
2007-10-22 10:20:00,56.29,56.3,56.2,56.23,561000.0,42.7774,42.785,42.709,42.7318,561000.0
2007-10-22 10:30:00,56.23,56.4,56.2,56.25,306000.0,42.7318,42.861,42.709,42.747,306000.0
2007-10-22 10:40:00,56.25,56.34,56.17,56.18,292400.0,42.747,42.8154,42.6862,42.6938,292400.0
2007-10-22 10:50:00,56.17,56.3,55.79,55.82,403100.0,42.6862,42.785,42.3975,42.4203,403100.0
2007-10-22 11:00:00,55.83,56.02,55.76,55.97,436200.0,42.4279,42.5722,42.3747,42.5342,436200.0
2007-10-22 11:10:00,55.97,56.2,55.96,55.99,240700.0,42.5342,42.709,42.5266,42.5494,240700.0
2007-10-22 11:20:00,55.97,56.16,55.77,55.81,269200.0,42.5342,42.6786,42.3823,42.4127,269200.0
2007-10-22 11:30:00,55.79,56.1,55.77,55.97,321600.0,42.3975,42.633,42.3823,42.5342,321600.0
2007-10-22 11:40:00,55.97,56.18,55.85,56.06,263800.0,42.5342,42.6938,42.4431,42.6026,263800.0
2007-10-22 11:50:00,56.07,56.14,55.95,56.08,203300.0,42.6102,42.6634,42.519,42.6178,203300.0
2007-10-22 12:00:00,56.08,56.22,56.06,56.2,290900.0,42.6178,42.7242,42.6026,42.709,290900.0
2007-10-22 12:10:00,56.21,56.29,56.02,56.02,171400.0,42.7166,42.7774,42.5722,42.5722,171400.0
2007-10-22 12:20:00,56.02,56.09,55.94,55.98,181400.0,42.5722,42.6254,42.5114,42.5418,181400.0
2007-10-22 12:30:00,55.98,56.08,55.9,56.02,144100.0,42.5418,42.6178,42.4811,42.5722,144100.0
2007-10-22 12:40:00,56.05,56.29,56.01,56.15,251600.0,42.595,42.7774,42.5646,42.671,251600.0
2007-10-22 12:50:00,56.16,56.66,56.16,56.58,313700.0,42.6786,43.0586,42.6786,42.9978,313700.0
2007-10-22 13:00:00,56.57,56.78,56.56,56.78,559300.0,42.9902,43.1498,42.9826,43.1498,559300.0
2007-10-22 13:10:00,56.78,56.83,56.67,56.8,403300.0,43.1498,43.1878,43.0662,43.165,403300.0
2007-10-22 13:20:00,56.8,56.86,56.77,56.8,280100.0,43.165,43.2106,43.1422,43.165,280100.0
2007-10-22 13:30:00,56.8,56.82,56.58,56.63,311300.0,43.165,43.1802,42.9978,43.0358,311300.0
2007-10-22 13:40:00,56.63,56.96,56.63,56.96,195900.0,43.0358,43.2866,43.0358,43.2866,195900.0
2007-10-22 13:50:00,56.96,57.03,56.51,56.52,463500.0,43.2866,43.3398,42.9446,42.9522,463500.0
2007-10-22 14:00:00,56.54,56.8,56.51,56.57,197100.0,42.9674,43.165,42.9446,42.9902,197100.0
2007-10-22 14:10:00,56.58,56.8,56.58,56.76,193500.0,42.9978,43.165,42.9978,43.1346,193500.0
2007-10-22 14:20:00,56.76,56.8,56.48,56.53,158800.0,43.1346,43.165,42.9218,42.9598,158800.0
2007-10-22 14:30:00,56.54,56.7,56.42,56.49,162700.0,42.9674,43.089,42.8762,42.9294,162700.0
2007-10-22 14:40:00,56.49,56.69,56.47,56.59,230700.0,42.9294,43.0814,42.9142,43.0054,230700.0
2007-10-22 14:50:00,56.59,56.59,56.25,56.33,340500.0,43.0054,43.0054,42.747,42.8078,340500.0
2007-10-22 15:00:00,56.34,56.45,56.1,56.24,468000.0,42.8154,42.899,42.633,42.7394,468000.0
2007-10-22 15:10:00,56.23,56.43,56.14,56.34,325300.0,42.7318,42.8838,42.6634,42.8154,325300.0
2007-10-22 15:20:00,56.34,56.56,56.3,56.52,322800.0,42.8154,42.9826,42.785,42.9522,322800.0
2007-10-22 15:30:00,56.52,56.71,56.46,56.64,321400.0,42.9522,43.0966,42.9066,43.0434,321400.0
2007-10-22 15:40:00,56.64,56.92,56.62,56.86,546400.0,43.0434,43.2562,43.0282,43.2106,546400.0
2007-10-22 15:50:00,56.86,57.13,56.8,56.92,867000.0,43.2106,43.4158,43.165,43.2562,867000.0
2007-10-23 09:30:00,58.55,58.95,58.3,58.51,733500.0,44.4949,44.7989,44.3049,44.4645,733500.0
2007-10-23 09:40:00,58.5,58.61,58.25,58.49,398800.0,44.4569,44.5405,44.2669,44.4493,398800.0
2007-10-23 09:50:00,58.49,58.65,58.39,58.5,509900.0,44.4493,44.5709,44.3733,44.4569,509900.0
2007-10-23 10:00:00,58.49,58.5,57.65,57.88,683400.0,44.4493,44.4569,43.811,43.9857,683400.0
2007-10-23 10:10:00,57.88,58.07,57.57,57.86,373400.0,43.9857,44.1301,43.7502,43.9705,373400.0
2007-10-23 10:20:00,57.86,57.95,57.6,57.72,298700.0,43.9705,44.0389,43.773,43.8642,298700.0
2007-10-23 10:30:00,57.7,57.81,57.45,57.77,202300.0,43.849,43.9326,43.659,43.9022,202300.0
2007-10-23 10:40:00,57.78,58.07,57.78,58.05,286900.0,43.9098,44.1301,43.9098,44.1149,286900.0
2007-10-23 10:50:00,58.05,58.2,57.97,58.03,416300.0,44.1149,44.2289,44.0541,44.0997,416300.0
2007-10-23 11:00:00,58.03,58.05,57.67,57.75,300400.0,44.0997,44.1149,43.8262,43.887,300400.0
2007-10-23 11:10:00,57.76,57.8,57.37,57.63,354500.0,43.8946,43.925,43.5982,43.7958,354500.0
2007-10-23 11:20:00,57.64,57.9,57.56,57.88,275500.0,43.8034,44.0009,43.7426,43.9857,275500.0
2007-10-23 11:30:00,57.88,58.03,57.63,58.01,249400.0,43.9857,44.0997,43.7958,44.0845,249400.0
2007-10-23 11:40:00,58.02,58.07,57.79,57.92,187900.0,44.0921,44.1301,43.9174,44.0161,187900.0
2007-10-23 11:50:00,57.9,58.01,57.82,57.83,140700.0,44.0009,44.0845,43.9402,43.9478,140700.0
2007-10-23 12:00:00,57.82,57.92,57.73,57.74,70200.0,43.9402,44.0161,43.8718,43.8794,70200.0
2007-10-23 12:10:00,57.74,57.85,57.63,57.68,180600.0,43.8794,43.9629,43.7958,43.8338,180600.0
2007-10-23 12:20:00,57.65,57.7,57.44,57.47,120100.0,43.811,43.849,43.6514,43.6742,120100.0
2007-10-23 12:30:00,57.47,57.57,57.36,57.43,150600.0,43.6742,43.7502,43.5906,43.6438,150600.0
2007-10-23 12:40:00,57.42,58.0,57.36,57.37,109400.0,43.6362,44.0769,43.5906,43.5982,109400.0
2007-10-23 12:50:00,57.36,57.55,57.35,57.52,467100.0,43.5906,43.735,43.583,43.7122,467100.0
2007-10-23 13:00:00,57.52,57.52,57.35,57.49,140000.0,43.7122,43.7122,43.583,43.6894,140000.0
2007-10-23 13:10:00,57.48,57.58,57.36,57.58,222100.0,43.6818,43.7578,43.5906,43.7578,222100.0
2007-10-23 13:20:00,57.56,57.61,57.5,57.61,218600.0,43.7426,43.7806,43.697,43.7806,218600.0
2007-10-23 13:30:00,57.6,57.87,57.58,57.84,197100.0,43.773,43.9781,43.7578,43.9553,197100.0
2007-10-23 13:40:00,57.84,57.94,57.36,57.43,258500.0,43.9553,44.0313,43.5906,43.6438,258500.0
2007-10-23 13:50:00,57.43,57.71,57.43,57.7,98300.0,43.6438,43.8566,43.6438,43.849,98300.0
2007-10-23 14:00:00,57.69,58.05,57.69,57.98,127500.0,43.8414,44.1149,43.8414,44.0617,127500.0
2007-10-23 14:10:00,57.98,58.05,57.86,58.0,138000.0,44.0617,44.1149,43.9705,44.0769,138000.0
2007-10-23 14:20:00,58.0,58.34,57.99,58.28,177700.0,44.0769,44.3353,44.0693,44.2897,177700.0
2007-10-23 14:30:00,58.28,58.36,58.03,58.14,176500.0,44.2897,44.3505,44.0997,44.1833,176500.0
2007-10-23 14:40:00,58.12,58.39,58.11,58.23,137100.0,44.1681,44.3733,44.1605,44.2517,137100.0
2007-10-23 14:50:00,58.22,58.47,58.17,58.35,183200.0,44.2441,44.4341,44.2061,44.3429,183200.0
2007-10-23 15:00:00,58.37,58.62,58.25,58.43,261000.0,44.3581,44.5481,44.2669,44.4037,261000.0
2007-10-23 15:10:00,58.41,58.43,58.05,58.17,160200.0,44.3885,44.4037,44.1149,44.2061,160200.0
2007-10-23 15:20:00,58.17,58.31,57.99,58.26,150600.0,44.2061,44.3125,44.0693,44.2745,150600.0
2007-10-23 15:30:00,58.27,58.39,58.18,58.37,326600.0,44.2821,44.3733,44.2137,44.3581,326600.0
2007-10-23 15:40:00,58.37,58.75,58.34,58.61,627600.0,44.3581,44.6469,44.3353,44.5405,627600.0
2007-10-23 15:50:00,58.61,58.71,58.56,58.7,583800.0,44.5405,44.6165,44.5025,44.6089,583800.0
2007-10-24 09:30:00,58.63,58.65,58.16,58.42,240200.0,44.5557,44.5709,44.1985,44.3961,240200.0
2007-10-24 09:40:00,58.43,58.88,58.42,58.58,242800.0,44.4037,44.7457,44.3961,44.5177,242800.0
2007-10-24 09:50:00,58.58,58.64,58.49,58.64,123800.0,44.5177,44.5633,44.4493,44.5633,123800.0
2007-10-24 10:00:00,58.64,58.64,58.37,58.57,241600.0,44.5633,44.5633,44.3581,44.5101,241600.0
2007-10-24 10:10:00,58.57,58.57,58.35,58.35,162100.0,44.5101,44.5101,44.3429,44.3429,162100.0
2007-10-24 10:20:00,58.36,58.44,58.3,58.35,259500.0,44.3505,44.4113,44.3049,44.3429,259500.0
2007-10-24 10:30:00,58.35,58.43,58.15,58.15,199900.0,44.3429,44.4037,44.1909,44.1909,199900.0
2007-10-24 10:40:00,58.14,58.14,57.51,57.53,256500.0,44.1833,44.1833,43.7046,43.7198,256500.0
2007-10-24 10:50:00,57.53,57.53,57.17,57.31,369500.0,43.7198,43.7198,43.4462,43.5526,369500.0
2007-10-24 11:00:00,57.31,57.5,57.22,57.3,254400.0,43.5526,43.697,43.4842,43.545,254400.0
2007-10-24 11:10:00,57.31,57.33,56.86,56.9,365800.0,43.5526,43.5678,43.2106,43.241,365800.0
2007-10-24 11:20:00,56.89,56.99,56.78,56.88,339900.0,43.2334,43.3094,43.1498,43.2258,339900.0
2007-10-24 11:30:00,56.87,57.32,56.86,57.31,299100.0,43.2182,43.5602,43.2106,43.5526,299100.0
2007-10-24 11:40:00,57.31,57.48,57.25,57.38,202500.0,43.5526,43.6818,43.507,43.6058,202500.0
2007-10-24 11:50:00,57.38,57.82,57.37,57.79,288700.0,43.6058,43.9402,43.5982,43.9174,288700.0
2007-10-24 12:00:00,57.78,58.07,57.7,58.02,305700.0,43.9098,44.1301,43.849,44.0921,305700.0
2007-10-24 12:10:00,58.04,58.14,57.86,57.86,214300.0,44.1073,44.1833,43.9705,43.9705,214300.0
2007-10-24 12:20:00,57.86,57.91,57.69,57.75,221300.0,43.9705,44.0085,43.8414,43.887,221300.0
2007-10-24 12:30:00,57.75,57.87,57.69,57.73,158100.0,43.887,43.9781,43.8414,43.8718,158100.0
2007-10-24 12:40:00,57.74,57.89,57.7,57.89,219900.0,43.8794,43.9933,43.849,43.9933,219900.0
2007-10-24 12:50:00,57.89,57.96,57.78,57.86,207200.0,43.9933,44.0465,43.9098,43.9705,207200.0
2007-10-24 13:00:00,57.87,57.93,57.84,57.89,220400.0,43.9781,44.0237,43.9553,43.9933,220400.0
2007-10-24 13:10:00,57.9,58.02,57.9,58.0,197500.0,44.0009,44.0921,44.0009,44.0769,197500.0
2007-10-24 13:20:00,58.0,58.14,57.93,58.12,104400.0,44.0769,44.1833,44.0237,44.1681,104400.0
2007-10-24 13:30:00,58.12,58.17,57.91,57.94,163000.0,44.1681,44.2061,44.0085,44.0313,163000.0
2007-10-24 13:40:00,57.93,58.07,57.86,57.88,178700.0,44.0237,44.1301,43.9705,43.9857,178700.0
2007-10-24 13:50:00,57.88,57.91,57.77,57.82,104500.0,43.9857,44.0085,43.9022,43.9402,104500.0
2007-10-24 14:00:00,57.83,57.83,57.62,57.62,152700.0,43.9478,43.9478,43.7882,43.7882,152700.0
2007-10-24 14:10:00,57.62,57.71,57.59,57.66,151800.0,43.7882,43.8566,43.7654,43.8186,151800.0
2007-10-24 14:20:00,57.66,58.01,57.66,57.94,184300.0,43.8186,44.0845,43.8186,44.0313,184300.0
2007-10-24 14:30:00,57.93,58.25,57.93,58.12,206800.0,44.0237,44.2669,44.0237,44.1681,206800.0
2007-10-24 14:40:00,58.11,58.14,57.9,58.01,190200.0,44.1605,44.1833,44.0009,44.0845,190200.0
2007-10-24 14:50:00,58.02,58.33,57.99,58.27,244000.0,44.0921,44.3277,44.0693,44.2821,244000.0
2007-10-24 15:00:00,58.28,58.43,58.11,58.43,263300.0,44.2897,44.4037,44.1605,44.4037,263300.0
2007-10-24 15:10:00,58.44,58.75,58.43,58.74,356600.0,44.4113,44.6469,44.4037,44.6393,356600.0
2007-10-24 15:20:00,58.75,58.95,58.73,58.95,568900.0,44.6469,44.7989,44.6317,44.7989,568900.0
2007-10-24 15:30:00,58.94,58.95,58.56,58.64,384700.0,44.7913,44.7989,44.5025,44.5633,384700.0
2007-10-24 15:40:00,58.65,58.88,58.64,58.85,486500.0,44.5709,44.7457,44.5633,44.7229,486500.0
2007-10-24 15:50:00,58.85,58.95,58.74,58.9,418200.0,44.7229,44.7989,44.6393,44.7609,418200.0
2007-10-25 09:30:00,59.03,59.06,58.64,58.89,300600.0,44.8597,44.8825,44.5633,44.7533,300600.0
2007-10-25 09:40:00,58.91,59.36,58.87,59.05,317100.0,44.7685,45.1105,44.7381,44.8749,317100.0
2007-10-25 09:50:00,59.07,59.09,58.85,58.89,204800.0,44.8901,44.9053,44.7229,44.7533,204800.0
2007-10-25 10:00:00,58.9,59.2,58.89,59.12,289800.0,44.7609,44.9889,44.7533,44.9281,289800.0
2007-10-25 10:10:00,59.12,59.83,59.12,59.81,332700.0,44.9281,45.4676,44.9281,45.4524,332700.0
2007-10-25 10:20:00,59.82,59.88,59.72,59.82,329100.0,45.46,45.5056,45.3841,45.46,329100.0
2007-10-25 10:30:00,59.84,59.9,59.77,59.77,215400.0,45.4752,45.5208,45.422,45.422,215400.0
2007-10-25 10:40:00,59.77,59.9,59.71,59.9,193900.0,45.422,45.5208,45.3765,45.5208,193900.0
2007-10-25 10:50:00,59.9,60.18,59.89,60.11,352700.0,45.5208,45.7336,45.5132,45.6804,352700.0
2007-10-25 11:00:00,60.11,60.2,60.04,60.15,347600.0,45.6804,45.7488,45.6272,45.7108,347600.0
2007-10-25 11:10:00,60.14,60.14,59.98,60.03,230300.0,45.7032,45.7032,45.5816,45.6196,230300.0
2007-10-25 11:20:00,60.03,60.16,59.97,59.99,178200.0,45.6196,45.7184,45.574,45.5892,178200.0
2007-10-25 11:30:00,59.99,60.14,59.98,60.0,189400.0,45.5892,45.7032,45.5816,45.5968,189400.0
2007-10-25 11:40:00,60.0,60.04,59.98,60.01,175000.0,45.5968,45.6272,45.5816,45.6044,175000.0
2007-10-25 11:50:00,60.01,60.02,59.71,59.8,299400.0,45.6044,45.612,45.3765,45.4448,299400.0
2007-10-25 12:00:00,59.8,59.84,59.65,59.84,271800.0,45.4448,45.4752,45.3309,45.4752,271800.0
2007-10-25 12:10:00,59.83,59.85,59.64,59.67,405100.0,45.4676,45.4828,45.3233,45.3461,405100.0
2007-10-25 12:20:00,59.67,59.91,59.59,59.9,308400.0,45.3461,45.5284,45.2853,45.5208,308400.0
2007-10-25 12:30:00,59.89,59.91,59.68,59.71,120500.0,45.5132,45.5284,45.3537,45.3765,120500.0
2007-10-25 12:40:00,59.7,59.72,59.56,59.63,159000.0,45.3689,45.3841,45.2625,45.3157,159000.0
2007-10-25 12:50:00,59.63,59.65,59.41,59.41,231100.0,45.3157,45.3309,45.1485,45.1485,231100.0
2007-10-25 13:00:00,59.41,59.47,58.99,59.04,313400.0,45.1485,45.1941,44.8293,44.8673,313400.0
2007-10-25 13:10:00,59.07,59.14,58.91,58.97,307300.0,44.8901,44.9433,44.7685,44.8141,307300.0
2007-10-25 13:20:00,58.97,59.0,58.54,58.75,265000.0,44.8141,44.8369,44.4873,44.6469,265000.0
2007-10-25 13:30:00,58.76,58.93,58.62,58.72,196600.0,44.6545,44.7837,44.5481,44.6241,196600.0
2007-10-25 13:40:00,58.73,58.86,58.73,58.8,161000.0,44.6317,44.7305,44.6317,44.6849,161000.0
2007-10-25 13:50:00,58.79,58.84,58.17,58.18,445700.0,44.6773,44.7153,44.2061,44.2137,445700.0
2007-10-25 14:00:00,58.18,58.29,57.97,58.25,389900.0,44.2137,44.2973,44.0541,44.2669,389900.0
2007-10-25 14:10:00,58.26,58.6,58.19,58.6,353600.0,44.2745,44.5329,44.2213,44.5329,353600.0
2007-10-25 14:20:00,58.6,58.94,58.53,58.89,351300.0,44.5329,44.7913,44.4797,44.7533,351300.0
2007-10-25 14:30:00,58.89,59.09,58.63,59.04,155300.0,44.7533,44.9053,44.5557,44.8673,155300.0
2007-10-25 14:40:00,59.04,59.32,58.86,58.89,186400.0,44.8673,45.0801,44.7305,44.7533,186400.0
2007-10-25 14:50:00,58.89,59.34,58.87,59.28,240900.0,44.7533,45.0953,44.7381,45.0497,240900.0
2007-10-25 15:00:00,59.27,59.4,59.07,59.19,234900.0,45.0421,45.1409,44.8901,44.9813,234900.0
2007-10-25 15:10:00,59.19,59.37,59.16,59.37,180600.0,44.9813,45.1181,44.9585,45.1181,180600.0
2007-10-25 15:20:00,59.37,59.4,59.17,59.36,193800.0,45.1181,45.1409,44.9661,45.1105,193800.0
2007-10-25 15:30:00,59.35,59.49,59.25,59.49,413100.0,45.1029,45.2093,45.0269,45.2093,413100.0
2007-10-25 15:40:00,59.49,59.88,59.46,59.8,648900.0,45.2093,45.5056,45.1865,45.4448,648900.0
2007-10-25 15:50:00,59.8,59.99,59.72,59.86,870600.0,45.4448,45.5892,45.3841,45.4904,870600.0
2007-10-26 09:30:00,60.41,61.0,60.1,60.8,518800.0,45.9084,46.3568,45.6728,46.2048,518800.0
2007-10-26 09:40:00,60.83,60.86,60.57,60.69,315700.0,46.2276,46.2504,46.03,46.1212,315700.0
2007-10-26 09:50:00,60.67,60.7,59.89,60.06,458800.0,46.106,46.1288,45.5132,45.6424,458800.0
2007-10-26 10:00:00,60.07,60.15,59.87,60.01,371500.0,45.65,45.7108,45.498,45.6044,371500.0
2007-10-26 10:10:00,60.01,60.31,59.99,60.23,318900.0,45.6044,45.8324,45.5892,45.7716,318900.0
2007-10-26 10:20:00,60.23,60.25,59.98,60.08,205000.0,45.7716,45.7868,45.5816,45.6576,205000.0
2007-10-26 10:30:00,60.08,60.13,59.89,59.91,271200.0,45.6576,45.6956,45.5132,45.5284,271200.0
2007-10-26 10:40:00,59.91,59.91,59.63,59.7,234800.0,45.5284,45.5284,45.3157,45.3689,234800.0
2007-10-26 10:50:00,59.7,59.91,59.62,59.82,108100.0,45.3689,45.5284,45.3081,45.46,108100.0
2007-10-26 11:00:00,59.83,60.03,59.83,59.95,112000.0,45.4676,45.6196,45.4676,45.5588,112000.0
2007-10-26 11:10:00,59.95,60.04,59.67,59.67,210600.0,45.5588,45.6272,45.3461,45.3461,210600.0
2007-10-26 11:20:00,59.66,59.75,59.58,59.65,114700.0,45.3385,45.4068,45.2777,45.3309,114700.0
2007-10-26 11:30:00,59.65,59.95,59.57,59.57,135600.0,45.3309,45.5588,45.2701,45.2701,135600.0
2007-10-26 11:40:00,59.58,59.64,59.5,59.62,87300.0,45.2777,45.3233,45.2169,45.3081,87300.0
2007-10-26 11:50:00,59.62,59.69,59.59,59.6,121200.0,45.3081,45.3613,45.2853,45.2929,121200.0
2007-10-26 12:00:00,59.59,59.59,59.45,59.5,115100.0,45.2853,45.2853,45.1789,45.2169,115100.0
2007-10-26 12:10:00,59.5,59.59,59.49,59.54,78200.0,45.2169,45.2853,45.2093,45.2473,78200.0
2007-10-26 12:20:00,59.55,59.6,59.53,59.6,151400.0,45.2549,45.2929,45.2397,45.2929,151400.0
2007-10-26 12:30:00,59.6,59.8,59.56,59.79,163600.0,45.2929,45.4448,45.2625,45.4372,163600.0
2007-10-26 12:40:00,59.8,59.9,59.64,59.7,134200.0,45.4448,45.5208,45.3233,45.3689,134200.0
2007-10-26 12:50:00,59.69,59.75,59.67,59.72,40000.0,45.3613,45.4068,45.3461,45.3841,40000.0
2007-10-26 13:00:00,59.73,59.82,59.58,59.68,147900.0,45.3916,45.46,45.2777,45.3537,147900.0
2007-10-26 13:10:00,59.68,59.9,59.66,59.8,145200.0,45.3537,45.5208,45.3385,45.4448,145200.0
2007-10-26 13:20:00,59.79,59.96,59.79,59.95,106900.0,45.4372,45.5664,45.4372,45.5588,106900.0
2007-10-26 13:30:00,59.95,59.95,59.71,59.79,155800.0,45.5588,45.5588,45.3765,45.4372,155800.0
2007-10-26 13:40:00,59.76,59.83,59.72,59.81,81900.0,45.4144,45.4676,45.3841,45.4524,81900.0
2007-10-26 13:50:00,59.81,59.92,59.78,59.84,105600.0,45.4524,45.536,45.4296,45.4752,105600.0
2007-10-26 14:00:00,59.84,60.09,59.83,60.09,164900.0,45.4752,45.6652,45.4676,45.6652,164900.0
2007-10-26 14:10:00,60.1,60.67,60.07,60.61,272800.0,45.6728,46.106,45.65,46.0604,272800.0
2007-10-26 14:20:00,60.63,60.75,60.55,60.58,181500.0,46.0756,46.1668,46.0148,46.0376,181500.0
2007-10-26 14:30:00,60.57,60.78,60.55,60.76,203200.0,46.03,46.1896,46.0148,46.1744,203200.0
2007-10-26 14:40:00,60.74,60.84,60.51,60.53,111300.0,46.1592,46.2352,45.9844,45.9996,111300.0
2007-10-26 14:50:00,60.52,60.61,60.45,60.58,123600.0,45.992,46.0604,45.9388,46.0376,123600.0
2007-10-26 15:00:00,60.58,60.79,60.5,60.5,107500.0,46.0376,46.1972,45.9768,45.9768,107500.0
2007-10-26 15:10:00,60.5,60.52,60.35,60.4,148600.0,45.9768,45.992,45.8628,45.9008,148600.0
2007-10-26 15:20:00,60.41,60.41,60.25,60.27,116900.0,45.9084,45.9084,45.7868,45.802,116900.0
2007-10-26 15:30:00,60.28,60.67,60.28,60.59,213900.0,45.8096,46.106,45.8096,46.0452,213900.0
2007-10-26 15:40:00,60.61,60.8,60.5,60.64,329900.0,46.0604,46.2048,45.9768,46.0832,329900.0
2007-10-26 15:50:00,60.64,60.8,60.5,60.74,500900.0,46.0832,46.2048,45.9768,46.1592,500900.0
2007-10-29 09:30:00,60.75,60.89,60.69,60.73,210400.0,46.1668,46.2732,46.1212,46.1516,210400.0
2007-10-29 09:40:00,60.73,61.0,60.71,60.95,185800.0,46.1516,46.3568,46.1364,46.3188,185800.0
2007-10-29 09:50:00,60.94,61.15,60.93,60.95,192900.0,46.3112,46.4708,46.3036,46.3188,192900.0
2007-10-29 10:00:00,60.95,60.98,60.5,60.58,190300.0,46.3188,46.3416,45.9768,46.0376,190300.0
2007-10-29 10:10:00,60.58,60.65,60.35,60.38,137800.0,46.0376,46.0908,45.8628,45.8856,137800.0
2007-10-29 10:20:00,60.36,60.5,60.23,60.44,98800.0,45.8704,45.9768,45.7716,45.9312,98800.0
2007-10-29 10:30:00,60.42,60.42,60.02,60.1,151800.0,45.916,45.916,45.612,45.6728,151800.0
2007-10-29 10:40:00,60.09,60.41,60.07,60.32,132600.0,45.6652,45.9084,45.65,45.84,132600.0
2007-10-29 10:50:00,60.33,60.35,60.08,60.17,71100.0,45.8476,45.8628,45.6576,45.726,71100.0
2007-10-29 11:00:00,60.17,60.2,60.01,60.07,105700.0,45.726,45.7488,45.6044,45.65,105700.0
2007-10-29 11:10:00,60.07,60.22,60.06,60.16,122900.0,45.65,45.764,45.6424,45.7184,122900.0
2007-10-29 11:20:00,60.16,60.33,60.11,60.32,97100.0,45.7184,45.8476,45.6804,45.84,97100.0
2007-10-29 11:30:00,60.32,60.41,60.22,60.27,83400.0,45.84,45.9084,45.764,45.802,83400.0
2007-10-29 11:40:00,60.27,60.27,60.05,60.09,91600.0,45.802,45.802,45.6348,45.6652,91600.0
2007-10-29 11:50:00,60.09,60.17,60.04,60.05,108600.0,45.6652,45.726,45.6272,45.6348,108600.0
2007-10-29 12:00:00,60.05,60.28,60.05,60.28,96700.0,45.6348,45.8096,45.6348,45.8096,96700.0
2007-10-29 12:10:00,60.27,60.4,60.19,60.39,64500.0,45.802,45.9008,45.7412,45.8932,64500.0
2007-10-29 12:20:00,60.4,60.4,60.27,60.27,30700.0,45.9008,45.9008,45.802,45.802,30700.0
2007-10-29 12:30:00,60.29,60.29,60.11,60.16,63800.0,45.8172,45.8172,45.6804,45.7184,63800.0
2007-10-29 12:40:00,60.16,60.28,60.16,60.26,37500.0,45.7184,45.8096,45.7184,45.7944,37500.0
2007-10-29 12:50:00,60.26,60.29,60.11,60.21,74900.0,45.7944,45.8172,45.6804,45.7564,74900.0
2007-10-29 13:00:00,60.2,60.26,60.13,60.26,54000.0,45.7488,45.7944,45.6956,45.7944,54000.0
2007-10-29 13:10:00,60.24,60.35,60.21,60.29,81500.0,45.7792,45.8628,45.7564,45.8172,81500.0
2007-10-29 13:20:00,60.31,60.35,60.28,60.34,45100.0,45.8324,45.8628,45.8096,45.8552,45100.0
2007-10-29 13:30:00,60.34,60.54,60.33,60.53,112000.0,45.8552,46.0072,45.8476,45.9996,112000.0
2007-10-29 13:40:00,60.51,60.53,60.43,60.46,55800.0,45.9844,45.9996,45.9236,45.9464,55800.0
2007-10-29 13:50:00,60.47,60.55,60.39,60.5,94500.0,45.954,46.0148,45.8932,45.9768,94500.0
2007-10-29 14:00:00,60.53,60.56,60.4,60.51,60800.0,45.9996,46.0224,45.9008,45.9844,60800.0
2007-10-29 14:10:00,60.51,60.55,60.37,60.48,63700.0,45.9844,46.0148,45.878,45.9616,63700.0
2007-10-29 14:20:00,60.49,60.59,60.44,60.44,61100.0,45.9692,46.0452,45.9312,45.9312,61100.0
2007-10-29 14:30:00,60.44,60.44,60.28,60.41,80600.0,45.9312,45.9312,45.8096,45.9084,80600.0
2007-10-29 14:40:00,60.41,60.56,60.38,60.55,53300.0,45.9084,46.0224,45.8856,46.0148,53300.0
2007-10-29 14:50:00,60.55,60.65,60.54,60.6,57500.0,46.0148,46.0908,46.0072,46.0528,57500.0
2007-10-29 15:00:00,60.6,60.7,60.54,60.7,126400.0,46.0528,46.1288,46.0072,46.1288,126400.0
2007-10-29 15:10:00,60.7,60.84,60.69,60.78,152100.0,46.1288,46.2352,46.1212,46.1896,152100.0
2007-10-29 15:20:00,60.78,60.93,60.71,60.93,126200.0,46.1896,46.3036,46.1364,46.3036,126200.0
2007-10-29 15:30:00,60.93,60.94,60.66,60.76,296300.0,46.3036,46.3112,46.0984,46.1744,296300.0
2007-10-29 15:40:00,60.76,60.77,60.63,60.64,259800.0,46.1744,46.182,46.0756,46.0832,259800.0
2007-10-29 15:50:00,60.64,60.68,60.53,60.54,334400.0,46.0832,46.1136,45.9996,46.0072,334400.0
2007-10-30 09:30:00,60.35,60.96,60.27,60.73,140900.0,45.8628,46.3264,45.802,46.1516,140900.0
2007-10-30 09:40:00,60.75,60.92,60.68,60.79,88800.0,46.1668,46.296,46.1136,46.1972,88800.0
2007-10-30 09:50:00,60.79,60.93,60.71,60.8,91300.0,46.1972,46.3036,46.1364,46.2048,91300.0
2007-10-30 10:00:00,60.8,60.96,60.57,60.6,234300.0,46.2048,46.3264,46.03,46.0528,234300.0
2007-10-30 10:10:00,60.6,60.76,60.53,60.76,70800.0,46.0528,46.1744,45.9996,46.1744,70800.0
2007-10-30 10:20:00,60.77,60.84,60.57,60.79,66300.0,46.182,46.2352,46.03,46.1972,66300.0
2007-10-30 10:30:00,60.79,60.91,60.74,60.87,71500.0,46.1972,46.2884,46.1592,46.258,71500.0
2007-10-30 10:40:00,60.86,60.95,60.82,60.9,81600.0,46.2504,46.3188,46.22,46.2808,81600.0
2007-10-30 10:50:00,60.89,60.9,60.74,60.88,63100.0,46.2732,46.2808,46.1592,46.2656,63100.0
2007-10-30 11:00:00,60.88,60.94,60.78,60.8,134300.0,46.2656,46.3112,46.1896,46.2048,134300.0
2007-10-30 11:10:00,60.79,60.8,60.58,60.62,68500.0,46.1972,46.2048,46.0376,46.068,68500.0
2007-10-30 11:20:00,60.63,60.67,60.4,60.44,96500.0,46.0756,46.106,45.9008,45.9312,96500.0
2007-10-30 11:30:00,60.44,60.55,60.41,60.52,97500.0,45.9312,46.0148,45.9084,45.992,97500.0
2007-10-30 11:40:00,60.51,60.64,60.49,60.52,108500.0,45.9844,46.0832,45.9692,45.992,108500.0
2007-10-30 11:50:00,60.52,60.69,60.44,60.68,157400.0,45.992,46.1212,45.9312,46.1136,157400.0
2007-10-30 12:00:00,60.67,60.8,60.6,60.61,76000.0,46.106,46.2048,46.0528,46.0604,76000.0
2007-10-30 12:10:00,60.6,60.78,60.6,60.73,51300.0,46.0528,46.1896,46.0528,46.1516,51300.0
2007-10-30 12:20:00,60.73,60.73,60.55,60.57,75300.0,46.1516,46.1516,46.0148,46.03,75300.0
2007-10-30 12:30:00,60.58,60.61,60.55,60.57,41200.0,46.0376,46.0604,46.0148,46.03,41200.0
2007-10-30 12:40:00,60.57,60.59,60.53,60.54,36800.0,46.03,46.0452,45.9996,46.0072,36800.0
2007-10-30 12:50:00,60.54,60.69,60.53,60.6,36800.0,46.0072,46.1212,45.9996,46.0528,36800.0
2007-10-30 13:00:00,60.6,60.63,60.51,60.54,36300.0,46.0528,46.0756,45.9844,46.0072,36300.0
2007-10-30 13:10:00,60.54,60.73,60.47,60.62,101200.0,46.0072,46.1516,45.954,46.068,101200.0
2007-10-30 13:20:00,60.62,60.63,60.49,60.49,44500.0,46.068,46.0756,45.9692,45.9692,44500.0
2007-10-30 13:30:00,60.5,60.55,60.42,60.53,101100.0,45.9768,46.0148,45.916,45.9996,101100.0
2007-10-30 13:40:00,60.53,60.55,60.45,60.55,53500.0,45.9996,46.0148,45.9388,46.0148,53500.0
2007-10-30 13:50:00,60.56,60.77,60.56,60.66,56800.0,46.0224,46.182,46.0224,46.0984,56800.0
2007-10-30 14:00:00,60.65,60.81,60.6,60.76,37100.0,46.0908,46.2124,46.0528,46.1744,37100.0
2007-10-30 14:10:00,60.75,60.78,60.6,60.61,36400.0,46.1668,46.1896,46.0528,46.0604,36400.0
2007-10-30 14:20:00,60.63,60.65,60.57,60.62,55200.0,46.0756,46.0908,46.03,46.068,55200.0
2007-10-30 14:30:00,60.61,60.68,60.53,60.64,46500.0,46.0604,46.1136,45.9996,46.0832,46500.0
2007-10-30 14:40:00,60.63,60.84,60.63,60.74,102400.0,46.0756,46.2352,46.0756,46.1592,102400.0
2007-10-30 14:50:00,60.75,60.86,60.69,60.7,86400.0,46.1668,46.2504,46.1212,46.1288,86400.0
2007-10-30 15:00:00,60.69,60.69,60.56,60.59,76900.0,46.1212,46.1212,46.0224,46.0452,76900.0
2007-10-30 15:10:00,60.59,60.67,60.56,60.63,113900.0,46.0452,46.106,46.0224,46.0756,113900.0
2007-10-30 15:20:00,60.63,60.63,60.39,60.41,114800.0,46.0756,46.0756,45.8932,45.9084,114800.0
2007-10-30 15:30:00,60.41,60.5,60.37,60.46,142200.0,45.9084,45.9768,45.878,45.9464,142200.0
2007-10-30 15:40:00,60.46,60.51,60.22,60.49,261700.0,45.9464,45.9844,45.764,45.9692,261700.0
2007-10-30 15:50:00,60.49,60.55,60.25,60.36,386700.0,45.9692,46.0148,45.7868,45.8704,386700.0
2007-10-31 09:30:00,61.35,61.37,60.91,61.21,370600.0,46.6228,46.638,46.2884,46.5164,370600.0
2007-10-31 09:40:00,61.21,61.42,61.18,61.31,217700.0,46.5164,46.676,46.4936,46.5924,217700.0
2007-10-31 09:50:00,61.3,61.31,60.77,60.96,358900.0,46.5848,46.5924,46.182,46.3264,358900.0
2007-10-31 10:00:00,60.98,61.08,60.91,60.98,172800.0,46.3416,46.4176,46.2884,46.3416,172800.0
2007-10-31 10:10:00,60.99,61.29,60.97,61.22,210600.0,46.3492,46.5772,46.334,46.524,210600.0
2007-10-31 10:20:00,61.22,61.23,60.99,61.09,327000.0,46.524,46.5316,46.3492,46.4252,327000.0
2007-10-31 10:30:00,61.09,61.09,60.8,60.89,97600.0,46.4252,46.4252,46.2048,46.2732,97600.0
2007-10-31 10:40:00,60.88,60.92,60.66,60.69,105200.0,46.2656,46.296,46.0984,46.1212,105200.0
2007-10-31 10:50:00,60.68,60.68,60.41,60.55,112000.0,46.1136,46.1136,45.9084,46.0148,112000.0
2007-10-31 11:00:00,60.54,60.57,60.18,60.19,179900.0,46.0072,46.03,45.7336,45.7412,179900.0
2007-10-31 11:10:00,60.19,60.3,60.18,60.27,133100.0,45.7412,45.8248,45.7336,45.802,133100.0
2007-10-31 11:20:00,60.27,60.48,60.27,60.39,116300.0,45.802,45.9616,45.802,45.8932,116300.0
2007-10-31 11:30:00,60.4,60.52,60.38,60.52,131200.0,45.9008,45.992,45.8856,45.992,131200.0
2007-10-31 11:40:00,60.52,60.68,60.5,60.63,103500.0,45.992,46.1136,45.9768,46.0756,103500.0
2007-10-31 11:50:00,60.65,60.77,60.6,60.74,85700.0,46.0908,46.182,46.0528,46.1592,85700.0
2007-10-31 12:00:00,60.73,60.89,60.72,60.85,175400.0,46.1516,46.2732,46.144,46.2428,175400.0
2007-10-31 12:10:00,60.85,61.02,60.85,60.93,98700.0,46.2428,46.372,46.2428,46.3036,98700.0
2007-10-31 12:20:00,60.94,60.98,60.85,60.97,82600.0,46.3112,46.3416,46.2428,46.334,82600.0
2007-10-31 12:30:00,60.97,61.08,60.94,61.03,52400.0,46.334,46.4176,46.3112,46.3796,52400.0
2007-10-31 12:40:00,61.04,61.18,61.04,61.14,86100.0,46.3872,46.4936,46.3872,46.4632,86100.0
2007-10-31 12:50:00,61.13,61.24,61.06,61.15,96100.0,46.4556,46.5392,46.4024,46.4708,96100.0
2007-10-31 13:00:00,61.15,61.21,61.1,61.16,79300.0,46.4708,46.5164,46.4328,46.4784,79300.0
2007-10-31 13:10:00,61.15,61.31,61.13,61.21,68300.0,46.4708,46.5924,46.4556,46.5164,68300.0
2007-10-31 13:20:00,61.21,61.38,61.2,61.31,126400.0,46.5164,46.6456,46.5088,46.5924,126400.0
2007-10-31 13:30:00,61.29,61.39,61.28,61.39,121300.0,46.5772,46.6532,46.5696,46.6532,121300.0
2007-10-31 13:40:00,61.37,61.55,61.37,61.49,127600.0,46.638,46.7748,46.638,46.7292,127600.0
2007-10-31 13:50:00,61.48,61.49,61.24,61.44,139300.0,46.7216,46.7292,46.5392,46.6912,139300.0
2007-10-31 14:00:00,61.45,61.46,61.15,61.22,124400.0,46.6988,46.7064,46.4708,46.524,124400.0
2007-10-31 14:10:00,61.21,61.35,59.39,60.27,383100.0,46.5164,46.6228,45.1333,45.802,383100.0
2007-10-31 14:20:00,60.3,60.47,59.5,59.84,425700.0,45.8248,45.954,45.2169,45.4752,425700.0
2007-10-31 14:30:00,59.84,60.7,59.78,60.33,384100.0,45.4752,46.1288,45.4296,45.8476,384100.0
2007-10-31 14:40:00,60.33,61.04,60.33,60.81,206300.0,45.8476,46.3872,45.8476,46.2124,206300.0
2007-10-31 14:50:00,60.82,61.53,60.77,61.37,248300.0,46.22,46.7596,46.182,46.638,248300.0
2007-10-31 15:00:00,61.33,61.43,60.76,61.13,269000.0,46.6076,46.6836,46.1744,46.4556,269000.0
2007-10-31 15:10:00,61.16,61.25,61.0,61.08,208600.0,46.4784,46.5468,46.3568,46.4176,208600.0
2007-10-31 15:20:00,61.08,61.09,60.9,60.95,355100.0,46.4176,46.4252,46.2808,46.3188,355100.0
2007-10-31 15:30:00,60.94,60.98,60.83,60.92,245700.0,46.3112,46.3416,46.2276,46.296,245700.0
2007-10-31 15:40:00,60.91,61.08,60.78,60.78,459700.0,46.2884,46.4176,46.1896,46.1896,459700.0
2007-10-31 15:50:00,60.79,61.15,60.79,60.97,566300.0,46.1972,46.4708,46.1972,46.334,566300.0
2007-11-01 09:30:00,60.33,60.49,59.0,59.02,430200.0,45.8476,45.9692,44.8369,44.8521,430200.0
2007-11-01 09:40:00,59.0,59.09,58.21,58.62,511700.0,44.8369,44.9053,44.2365,44.5481,511700.0
2007-11-01 09:50:00,58.6,58.92,58.5,58.83,429300.0,44.5329,44.7761,44.4569,44.7077,429300.0
2007-11-01 10:00:00,58.81,58.86,58.62,58.68,227600.0,44.6925,44.7305,44.5481,44.5937,227600.0
2007-11-01 10:10:00,58.65,58.92,58.26,58.85,378100.0,44.5709,44.7761,44.2745,44.7229,378100.0
2007-11-01 10:20:00,58.86,59.52,58.85,59.39,311900.0,44.7305,45.2321,44.7229,45.1333,311900.0
2007-11-01 10:30:00,59.39,59.78,59.32,59.71,256700.0,45.1333,45.4296,45.0801,45.3765,256700.0
2007-11-01 10:40:00,59.71,59.8,59.48,59.56,214900.0,45.3765,45.4448,45.2017,45.2625,214900.0
2007-11-01 10:50:00,59.58,59.64,59.41,59.49,212600.0,45.2777,45.3233,45.1485,45.2093,212600.0
2007-11-01 11:00:00,59.49,59.49,59.3,59.35,319300.0,45.2093,45.2093,45.0649,45.1029,319300.0
2007-11-01 11:10:00,59.33,59.35,58.93,59.16,192000.0,45.0877,45.1029,44.7837,44.9585,192000.0
2007-11-01 11:20:00,59.14,59.18,59.01,59.11,90000.0,44.9433,44.9737,44.8445,44.9205,90000.0
2007-11-01 11:30:00,59.09,59.15,58.91,58.93,210500.0,44.9053,44.9509,44.7685,44.7837,210500.0
2007-11-01 11:40:00,58.92,58.96,58.65,58.94,183400.0,44.7761,44.8065,44.5709,44.7913,183400.0
2007-11-01 11:50:00,58.95,59.12,58.93,59.12,115000.0,44.7989,44.9281,44.7837,44.9281,115000.0
2007-11-01 12:00:00,59.12,59.28,59.07,59.2,107000.0,44.9281,45.0497,44.8901,44.9889,107000.0
2007-11-01 12:10:00,59.2,59.27,59.15,59.25,96900.0,44.9889,45.0421,44.9509,45.0269,96900.0
2007-11-01 12:20:00,59.25,59.34,59.14,59.16,90800.0,45.0269,45.0953,44.9433,44.9585,90800.0
2007-11-01 12:30:00,59.15,59.25,59.03,59.07,58300.0,44.9509,45.0269,44.8597,44.8901,58300.0
2007-11-01 12:40:00,59.05,59.06,58.87,58.9,91600.0,44.8749,44.8825,44.7381,44.7609,91600.0
2007-11-01 12:50:00,58.9,59.17,58.9,59.14,64900.0,44.7609,44.9661,44.7609,44.9433,64900.0
2007-11-01 13:00:00,59.13,59.35,59.06,59.33,81900.0,44.9357,45.1029,44.8825,45.0877,81900.0
2007-11-01 13:10:00,59.33,59.36,59.25,59.35,70900.0,45.0877,45.1105,45.0269,45.1029,70900.0
2007-11-01 13:20:00,59.32,59.35,59.07,59.1,102200.0,45.0801,45.1029,44.8901,44.9129,102200.0
2007-11-01 13:30:00,59.1,59.13,58.97,59.0,134500.0,44.9129,44.9357,44.8141,44.8369,134500.0
2007-11-01 13:40:00,59.0,59.2,58.93,59.19,113300.0,44.8369,44.9889,44.7837,44.9813,113300.0
2007-11-01 13:50:00,59.19,59.19,58.85,58.94,139600.0,44.9813,44.9813,44.7229,44.7913,139600.0
2007-11-01 14:00:00,58.92,59.11,58.87,59.1,94900.0,44.7761,44.9205,44.7381,44.9129,94900.0
2007-11-01 14:10:00,59.07,59.13,58.96,59.02,66800.0,44.8901,44.9357,44.8065,44.8521,66800.0
2007-11-01 14:20:00,59.01,59.01,58.8,58.8,151500.0,44.8445,44.8445,44.6849,44.6849,151500.0
2007-11-01 14:30:00,58.8,58.98,58.73,58.92,182400.0,44.6849,44.8217,44.6317,44.7761,182400.0
2007-11-01 14:40:00,58.92,58.99,58.82,58.91,233900.0,44.7761,44.8293,44.7001,44.7685,233900.0
2007-11-01 14:50:00,58.91,59.1,58.87,58.96,142200.0,44.7685,44.9129,44.7381,44.8065,142200.0
2007-11-01 15:00:00,58.96,59.02,58.74,58.89,210100.0,44.8065,44.8521,44.6393,44.7533,210100.0
2007-11-01 15:10:00,58.9,58.94,58.69,58.75,205000.0,44.7609,44.7913,44.6013,44.6469,205000.0
2007-11-01 15:20:00,58.72,58.72,58.49,58.49,301100.0,44.6241,44.6241,44.4493,44.4493,301100.0
2007-11-01 15:30:00,58.49,58.52,58.43,58.49,422000.0,44.4493,44.4721,44.4037,44.4493,422000.0
2007-11-01 15:40:00,58.5,58.76,58.49,58.68,491300.0,44.4569,44.6545,44.4493,44.5937,491300.0
2007-11-01 15:50:00,58.68,58.71,58.33,58.41,967700.0,44.5937,44.6165,44.3277,44.3885,967700.0
2007-11-02 09:30:00,58.62,58.9,58.02,58.25,312600.0,44.5481,44.7609,44.0921,44.2669,312600.0
2007-11-02 09:40:00,58.26,58.6,57.6,57.6,222300.0,44.2745,44.5329,43.773,43.773,222300.0
2007-11-02 09:50:00,57.6,57.72,56.75,56.89,679700.0,43.773,43.8642,43.127,43.2334,679700.0
2007-11-02 10:00:00,56.91,57.23,56.79,57.16,370400.0,43.2486,43.4918,43.1574,43.4386,370400.0
2007-11-02 10:10:00,57.16,57.38,56.94,57.0,325300.0,43.4386,43.6058,43.2714,43.317,325300.0
2007-11-02 10:20:00,56.99,57.23,56.87,57.1,303400.0,43.3094,43.4918,43.2182,43.393,303400.0
2007-11-02 10:30:00,57.1,57.36,57.07,57.28,155400.0,43.393,43.5906,43.3702,43.5298,155400.0
2007-11-02 10:40:00,57.29,57.35,57.02,57.09,166600.0,43.5374,43.583,43.3322,43.3854,166600.0
2007-11-02 10:50:00,57.09,57.5,57.07,57.34,145600.0,43.3854,43.697,43.3702,43.5754,145600.0
2007-11-02 11:00:00,57.35,57.5,57.23,57.25,99000.0,43.583,43.697,43.4918,43.507,99000.0
2007-11-02 11:10:00,57.25,57.48,57.19,57.36,180500.0,43.507,43.6818,43.4614,43.5906,180500.0
2007-11-02 11:20:00,57.34,57.39,57.15,57.23,255700.0,43.5754,43.6134,43.431,43.4918,255700.0
2007-11-02 11:30:00,57.23,57.37,57.07,57.09,160300.0,43.4918,43.5982,43.3702,43.3854,160300.0
2007-11-02 11:40:00,57.1,57.27,56.85,57.21,168300.0,43.393,43.5222,43.203,43.4766,168300.0
2007-11-02 11:50:00,57.2,57.71,57.12,57.43,131400.0,43.469,43.8566,43.4082,43.6438,131400.0
2007-11-02 12:00:00,57.43,57.65,57.28,57.47,75400.0,43.6438,43.811,43.5298,43.6742,75400.0
2007-11-02 12:10:00,57.52,57.77,57.5,57.58,78600.0,43.7122,43.9022,43.697,43.7578,78600.0
2007-11-02 12:20:00,57.56,57.87,57.54,57.86,112200.0,43.7426,43.9781,43.7274,43.9705,112200.0
2007-11-02 12:30:00,57.87,58.14,57.82,58.1,177000.0,43.9781,44.1833,43.9402,44.1529,177000.0
2007-11-02 12:40:00,58.09,58.37,58.0,58.18,222200.0,44.1453,44.3581,44.0769,44.2137,222200.0
2007-11-02 12:50:00,58.18,58.58,58.05,58.56,211900.0,44.2137,44.5177,44.1149,44.5025,211900.0
2007-11-02 13:00:00,58.56,58.77,57.3,58.33,283600.0,44.5025,44.6621,43.545,44.3277,283600.0
2007-11-02 13:10:00,58.36,58.57,58.26,58.55,171000.0,44.3505,44.5101,44.2745,44.4949,171000.0
2007-11-02 13:20:00,58.55,58.57,58.19,58.32,186700.0,44.4949,44.5101,44.2213,44.3201,186700.0
2007-11-02 13:30:00,58.32,58.43,58.27,58.39,95100.0,44.3201,44.4037,44.2821,44.3733,95100.0
2007-11-02 13:40:00,58.38,58.45,58.1,58.35,121800.0,44.3657,44.4189,44.1529,44.3429,121800.0
2007-11-02 13:50:00,58.35,58.48,58.31,58.43,138100.0,44.3429,44.4417,44.3125,44.4037,138100.0
2007-11-02 14:00:00,58.41,58.42,58.18,58.25,144000.0,44.3885,44.3961,44.2137,44.2669,144000.0
2007-11-02 14:10:00,58.26,58.26,57.86,57.92,190000.0,44.2745,44.2745,43.9705,44.0161,190000.0
2007-11-02 14:20:00,57.94,58.1,57.9,58.04,282700.0,44.0313,44.1529,44.0009,44.1073,282700.0
2007-11-02 14:30:00,58.03,58.13,57.72,57.72,178700.0,44.0997,44.1757,43.8642,43.8642,178700.0
2007-11-02 14:40:00,57.73,57.83,57.62,57.74,215400.0,43.8718,43.9478,43.7882,43.8794,215400.0
2007-11-02 14:50:00,57.73,57.78,57.41,57.5,225600.0,43.8718,43.9098,43.6286,43.697,225600.0
2007-11-02 15:00:00,57.49,57.79,57.49,57.69,170200.0,43.6894,43.9174,43.6894,43.8414,170200.0
2007-11-02 15:10:00,57.7,57.76,57.33,57.67,254600.0,43.849,43.8946,43.5678,43.8262,254600.0
2007-11-02 15:20:00,57.68,57.9,57.68,57.71,186900.0,43.8338,44.0009,43.8338,43.8566,186900.0
2007-11-02 15:30:00,57.71,57.94,57.62,57.85,294700.0,43.8566,44.0313,43.7882,43.9629,294700.0
2007-11-02 15:40:00,57.84,58.25,57.83,58.16,364200.0,43.9553,44.2669,43.9478,44.1985,364200.0
2007-11-02 15:50:00,58.17,58.56,58.15,58.49,877900.0,44.2061,44.5025,44.1909,44.4493,877900.0
2007-11-05 09:30:00,56.78,57.75,56.78,57.61,250500.0,43.1498,43.887,43.1498,43.7806,250500.0
2007-11-05 09:40:00,57.63,57.89,57.47,57.86,143800.0,43.7958,43.9933,43.6742,43.9705,143800.0
2007-11-05 09:50:00,57.86,58.35,57.75,58.04,284300.0,43.9705,44.3429,43.887,44.1073,284300.0
2007-11-05 10:00:00,58.08,58.67,58.02,58.03,243000.0,44.1377,44.5861,44.0921,44.0997,243000.0
2007-11-05 10:10:00,58.04,58.11,57.72,57.84,108200.0,44.1073,44.1605,43.8642,43.9553,108200.0
2007-11-05 10:20:00,57.84,58.18,57.81,57.97,88700.0,43.9553,44.2137,43.9326,44.0541,88700.0
2007-11-05 10:30:00,57.99,58.35,57.95,58.24,119800.0,44.0693,44.3429,44.0389,44.2593,119800.0
2007-11-05 10:40:00,58.25,58.32,58.06,58.16,95800.0,44.2669,44.3201,44.1225,44.1985,95800.0
2007-11-05 10:50:00,58.16,58.24,57.96,57.97,76800.0,44.1985,44.2593,44.0465,44.0541,76800.0
2007-11-05 11:00:00,57.98,58.2,57.91,57.98,85900.0,44.0617,44.2289,44.0085,44.0617,85900.0
2007-11-05 11:10:00,57.98,57.98,57.74,57.81,83800.0,44.0617,44.0617,43.8794,43.9326,83800.0
2007-11-05 11:20:00,57.81,58.1,57.76,57.8,79900.0,43.9326,44.1529,43.8946,43.925,79900.0
2007-11-05 11:30:00,57.82,57.89,57.74,57.75,64000.0,43.9402,43.9933,43.8794,43.887,64000.0
2007-11-05 11:40:00,57.75,58.0,57.75,57.93,97900.0,43.887,44.0769,43.887,44.0237,97900.0
2007-11-05 11:50:00,57.91,57.93,57.81,57.86,37700.0,44.0085,44.0237,43.9326,43.9705,37700.0
2007-11-05 12:00:00,57.87,57.92,57.6,57.76,92700.0,43.9781,44.0161,43.773,43.8946,92700.0
2007-11-05 12:10:00,57.75,57.83,57.62,57.81,80300.0,43.887,43.9478,43.7882,43.9326,80300.0
2007-11-05 12:20:00,57.8,57.83,57.58,57.73,48200.0,43.925,43.9478,43.7578,43.8718,48200.0
2007-11-05 12:30:00,57.72,57.9,57.56,57.87,54700.0,43.8642,44.0009,43.7426,43.9781,54700.0
2007-11-05 12:40:00,57.86,57.9,57.78,57.89,42100.0,43.9705,44.0009,43.9098,43.9933,42100.0
2007-11-05 12:50:00,57.89,57.89,57.64,57.67,64500.0,43.9933,43.9933,43.8034,43.8262,64500.0
2007-11-05 13:00:00,57.68,57.75,57.6,57.6,56600.0,43.8338,43.887,43.773,43.773,56600.0
2007-11-05 13:10:00,57.6,57.69,57.6,57.65,89900.0,43.773,43.8414,43.773,43.811,89900.0
2007-11-05 13:20:00,57.65,57.66,57.44,57.45,199800.0,43.811,43.8186,43.6514,43.659,199800.0
2007-11-05 13:30:00,57.45,57.58,57.45,57.5,130700.0,43.659,43.7578,43.659,43.697,130700.0
2007-11-05 13:40:00,57.49,57.53,57.21,57.23,154900.0,43.6894,43.7198,43.4766,43.4918,154900.0
2007-11-05 13:50:00,57.23,57.25,56.95,57.05,318600.0,43.4918,43.507,43.279,43.355,318600.0
2007-11-05 14:00:00,57.05,57.16,56.99,57.14,235400.0,43.355,43.4386,43.3094,43.4234,235400.0
2007-11-05 14:10:00,57.12,57.27,57.12,57.21,153100.0,43.4082,43.5222,43.4082,43.4766,153100.0
2007-11-05 14:20:00,57.22,57.24,56.97,57.07,164900.0,43.4842,43.4994,43.2942,43.3702,164900.0
2007-11-05 14:30:00,57.07,57.15,56.93,57.1,266100.0,43.3702,43.431,43.2638,43.393,266100.0
2007-11-05 14:40:00,57.1,57.39,57.01,57.39,160000.0,43.393,43.6134,43.3246,43.6134,160000.0
2007-11-05 14:50:00,57.39,57.56,57.34,57.36,143700.0,43.6134,43.7426,43.5754,43.5906,143700.0
2007-11-05 15:00:00,57.35,57.95,57.28,57.67,315800.0,43.583,44.0389,43.5298,43.8262,315800.0
2007-11-05 15:10:00,57.66,57.85,57.53,57.78,237700.0,43.8186,43.9629,43.7198,43.9098,237700.0
2007-11-05 15:20:00,57.77,58.3,57.76,58.21,368900.0,43.9022,44.3049,43.8946,44.2365,368900.0
2007-11-05 15:30:00,58.23,58.36,57.95,58.33,420700.0,44.2517,44.3505,44.0389,44.3277,420700.0
2007-11-05 15:40:00,58.33,58.39,58.01,58.35,568900.0,44.3277,44.3733,44.0845,44.3429,568900.0
2007-11-05 15:50:00,58.35,58.39,58.17,58.17,472200.0,44.3429,44.3733,44.2061,44.2061,472200.0
2007-11-06 09:30:00,58.22,58.8,58.16,58.5,186200.0,44.2441,44.6849,44.1985,44.4569,186200.0
2007-11-06 09:40:00,58.49,58.57,57.86,58.56,205900.0,44.4493,44.5101,43.9705,44.5025,205900.0
2007-11-06 09:50:00,58.56,58.57,57.59,57.93,182300.0,44.5025,44.5101,43.7654,44.0237,182300.0
2007-11-06 10:00:00,57.92,58.29,57.78,58.24,182700.0,44.0161,44.2973,43.9098,44.2593,182700.0
2007-11-06 10:10:00,58.25,58.25,57.99,58.05,258700.0,44.2669,44.2669,44.0693,44.1149,258700.0
2007-11-06 10:20:00,58.05,58.05,57.7,57.73,162500.0,44.1149,44.1149,43.849,43.8718,162500.0
2007-11-06 10:30:00,57.73,57.79,57.55,57.79,118000.0,43.8718,43.9174,43.735,43.9174,118000.0
2007-11-06 10:40:00,57.78,57.8,57.5,57.5,125500.0,43.9098,43.925,43.697,43.697,125500.0
2007-11-06 10:50:00,57.51,57.54,57.12,57.33,289800.0,43.7046,43.7274,43.4082,43.5678,289800.0
2007-11-06 11:00:00,57.35,57.57,57.31,57.55,94700.0,43.583,43.7502,43.5526,43.735,94700.0
2007-11-06 11:10:00,57.53,57.68,57.43,57.47,103600.0,43.7198,43.8338,43.6438,43.6742,103600.0
2007-11-06 11:20:00,57.47,57.53,57.34,57.38,107300.0,43.6742,43.7198,43.5754,43.6058,107300.0
2007-11-06 11:30:00,57.39,57.52,57.31,57.52,80800.0,43.6134,43.7122,43.5526,43.7122,80800.0
2007-11-06 11:40:00,57.54,57.54,57.43,57.48,87300.0,43.7274,43.7274,43.6438,43.6818,87300.0
2007-11-06 11:50:00,57.48,57.85,57.46,57.69,170500.0,43.6818,43.9629,43.6666,43.8414,170500.0
2007-11-06 12:00:00,57.68,57.68,57.32,57.42,141000.0,43.8338,43.8338,43.5602,43.6362,141000.0
2007-11-06 12:10:00,57.42,57.8,57.41,57.79,132100.0,43.6362,43.925,43.6286,43.9174,132100.0
2007-11-06 12:20:00,57.79,57.85,57.55,57.71,114300.0,43.9174,43.9629,43.735,43.8566,114300.0
2007-11-06 12:30:00,57.72,57.8,57.53,57.69,72700.0,43.8642,43.925,43.7198,43.8414,72700.0
2007-11-06 12:40:00,57.69,57.83,57.66,57.7,48100.0,43.8414,43.9478,43.8186,43.849,48100.0
2007-11-06 12:50:00,57.7,57.99,57.69,57.93,63100.0,43.849,44.0693,43.8414,44.0237,63100.0
2007-11-06 13:00:00,57.94,57.97,57.78,57.89,123700.0,44.0313,44.0541,43.9098,43.9933,123700.0
2007-11-06 13:10:00,57.87,58.0,57.41,57.7,626200.0,43.9781,44.0769,43.6286,43.849,626200.0
2007-11-06 13:20:00,57.7,57.83,57.55,57.73,123500.0,43.849,43.9478,43.735,43.8718,123500.0
2007-11-06 13:30:00,57.73,58.11,57.71,58.11,208800.0,43.8718,44.1605,43.8566,44.1605,208800.0
2007-11-06 13:40:00,58.12,58.25,58.03,58.2,123900.0,44.1681,44.2669,44.0997,44.2289,123900.0
2007-11-06 13:50:00,58.21,58.34,57.9,57.91,124700.0,44.2365,44.3353,44.0009,44.0085,124700.0
2007-11-06 14:00:00,57.92,58.1,57.9,57.95,99000.0,44.0161,44.1529,44.0009,44.0389,99000.0
2007-11-06 14:10:00,57.95,58.13,57.92,57.99,52800.0,44.0389,44.1757,44.0161,44.0693,52800.0
2007-11-06 14:20:00,57.99,58.0,57.79,57.88,81700.0,44.0693,44.0769,43.9174,43.9857,81700.0
2007-11-06 14:30:00,57.88,58.01,57.81,57.94,82500.0,43.9857,44.0845,43.9326,44.0313,82500.0
2007-11-06 14:40:00,57.93,57.99,57.82,57.86,67600.0,44.0237,44.0693,43.9402,43.9705,67600.0
2007-11-06 14:50:00,57.88,58.01,57.79,57.92,66600.0,43.9857,44.0845,43.9174,44.0161,66600.0
2007-11-06 15:00:00,57.93,58.01,57.84,57.9,106100.0,44.0237,44.0845,43.9553,44.0009,106100.0
2007-11-06 15:10:00,57.9,58.16,57.85,58.11,113500.0,44.0009,44.1985,43.9629,44.1605,113500.0
2007-11-06 15:20:00,58.12,58.2,58.01,58.05,122200.0,44.1681,44.2289,44.0845,44.1149,122200.0
2007-11-06 15:30:00,58.06,58.12,57.95,58.04,532400.0,44.1225,44.1681,44.0389,44.1073,532400.0
2007-11-06 15:40:00,58.04,58.35,58.04,58.3,234600.0,44.1073,44.3429,44.1073,44.3049,234600.0
2007-11-06 15:50:00,58.3,58.57,58.27,58.57,487800.0,44.3049,44.5101,44.2821,44.5101,487800.0
2007-11-07 09:30:00,57.31,57.87,57.28,57.36,320800.0,43.5526,43.9781,43.5298,43.5906,320800.0
2007-11-07 09:40:00,57.37,57.5,57.12,57.41,323500.0,43.5982,43.697,43.4082,43.6286,323500.0
2007-11-07 09:50:00,57.43,57.52,57.16,57.24,200700.0,43.6438,43.7122,43.4386,43.4994,200700.0
2007-11-07 10:00:00,57.24,57.55,57.18,57.49,163500.0,43.4994,43.735,43.4538,43.6894,163500.0
2007-11-07 10:10:00,57.47,57.52,57.31,57.37,113600.0,43.6742,43.7122,43.5526,43.5982,113600.0
2007-11-07 10:20:00,57.37,57.38,56.97,57.0,267400.0,43.5982,43.6058,43.2942,43.317,267400.0
2007-11-07 10:30:00,57.0,57.04,56.4,56.61,381000.0,43.317,43.3474,42.861,43.0206,381000.0
2007-11-07 10:40:00,56.6,56.64,56.34,56.38,304200.0,43.013,43.0434,42.8154,42.8458,304200.0
2007-11-07 10:50:00,56.43,56.7,56.38,56.51,220200.0,42.8838,43.089,42.8458,42.9446,220200.0
2007-11-07 11:00:00,56.51,57.38,56.35,57.15,891200.0,42.9446,43.6058,42.823,43.431,891200.0
2007-11-07 11:10:00,57.11,57.21,56.66,57.05,566300.0,43.4006,43.4766,43.0586,43.355,566300.0
2007-11-07 11:20:00,57.05,57.06,56.86,57.04,190800.0,43.355,43.3626,43.2106,43.3474,190800.0
2007-11-07 11:30:00,57.04,57.06,56.5,56.59,187800.0,43.3474,43.3626,42.937,43.0054,187800.0
2007-11-07 11:40:00,56.58,56.67,56.52,56.53,103000.0,42.9978,43.0662,42.9522,42.9598,103000.0
2007-11-07 11:50:00,56.53,56.59,56.51,56.51,165900.0,42.9598,43.0054,42.9446,42.9446,165900.0
2007-11-07 12:00:00,56.52,56.61,56.26,56.29,313100.0,42.9522,43.0206,42.7546,42.7774,313100.0
2007-11-07 12:10:00,56.29,56.43,56.01,56.02,280700.0,42.7774,42.8838,42.5646,42.5722,280700.0
2007-11-07 12:20:00,56.02,56.21,55.92,56.12,401700.0,42.5722,42.7166,42.4963,42.6482,401700.0
2007-11-07 12:30:00,56.12,56.31,56.07,56.09,171400.0,42.6482,42.7926,42.6102,42.6254,171400.0
2007-11-07 12:40:00,56.09,56.13,55.48,55.5,265500.0,42.6254,42.6558,42.1619,42.1771,265500.0
2007-11-07 12:50:00,55.5,55.74,55.25,55.6,448400.0,42.1771,42.3595,41.9871,42.2531,448400.0
2007-11-07 13:00:00,55.6,55.79,55.45,55.56,254400.0,42.2531,42.3975,42.1391,42.2227,254400.0
2007-11-07 13:10:00,55.56,55.78,55.24,55.37,533100.0,42.2227,42.3899,41.9795,42.0783,533100.0
2007-11-07 13:20:00,55.36,55.74,55.25,55.64,296300.0,42.0707,42.3595,41.9871,42.2835,296300.0
2007-11-07 13:30:00,55.65,55.73,55.38,55.47,226500.0,42.2911,42.3519,42.0859,42.1543,226500.0
2007-11-07 13:40:00,55.47,55.77,55.4,55.71,224600.0,42.1543,42.3823,42.1011,42.3367,224600.0
2007-11-07 13:50:00,55.7,55.88,55.5,55.7,221700.0,42.3291,42.4659,42.1771,42.3291,221700.0
2007-11-07 14:00:00,55.7,55.7,55.35,55.64,174000.0,42.3291,42.3291,42.0631,42.2835,174000.0
2007-11-07 14:10:00,55.62,55.85,55.44,55.72,181500.0,42.2683,42.4431,42.1315,42.3443,181500.0
2007-11-07 14:20:00,55.72,56.08,55.58,56.03,187800.0,42.3443,42.6178,42.2379,42.5798,187800.0
2007-11-07 14:30:00,56.06,56.24,55.88,56.01,243100.0,42.6026,42.7394,42.4659,42.5646,243100.0
2007-11-07 14:40:00,56.02,56.18,55.98,56.03,230500.0,42.5722,42.6938,42.5418,42.5798,230500.0
2007-11-07 14:50:00,56.03,56.06,55.72,55.84,275600.0,42.5798,42.6026,42.3443,42.4355,275600.0
2007-11-07 15:00:00,55.87,56.18,55.72,56.15,240200.0,42.4583,42.6938,42.3443,42.671,240200.0
2007-11-07 15:10:00,56.14,56.4,55.89,56.25,392200.0,42.6634,42.861,42.4735,42.747,392200.0
2007-11-07 15:20:00,56.24,56.27,55.67,55.81,576000.0,42.7394,42.7622,42.3063,42.4127,576000.0
2007-11-07 15:30:00,55.83,55.9,55.35,55.42,610400.0,42.4279,42.4811,42.0631,42.1163,610400.0
2007-11-07 15:40:00,55.43,55.96,55.43,55.82,684500.0,42.1239,42.5266,42.1239,42.4203,684500.0
2007-11-07 15:50:00,55.82,55.98,55.27,55.27,1333100.0,42.4203,42.5418,42.0023,42.0023,1333100.0
2007-11-08 09:30:00,56.0,56.9,55.71,55.71,441900.0,42.557,43.241,42.3367,42.3367,441900.0
2007-11-08 09:40:00,55.66,55.81,55.41,55.66,443700.0,42.2987,42.4127,42.1087,42.2987,443700.0
2007-11-08 09:50:00,55.7,55.9,55.43,55.76,277900.0,42.3291,42.4811,42.1239,42.3747,277900.0
2007-11-08 10:00:00,55.75,55.76,54.9,55.46,431600.0,42.3671,42.3747,41.7211,42.1467,431600.0
2007-11-08 10:10:00,55.46,56.07,55.3,56.04,793100.0,42.1467,42.6102,42.0251,42.5874,793100.0
2007-11-08 10:20:00,56.04,56.25,55.52,55.75,309300.0,42.5874,42.747,42.1923,42.3671,309300.0
2007-11-08 10:30:00,55.75,55.78,55.53,55.58,165500.0,42.3671,42.3899,42.1999,42.2379,165500.0
2007-11-08 10:40:00,55.61,55.9,55.53,55.87,199900.0,42.2607,42.4811,42.1999,42.4583,199900.0
2007-11-08 10:50:00,55.89,56.0,55.73,55.96,248000.0,42.4735,42.557,42.3519,42.5266,248000.0
2007-11-08 11:00:00,55.97,56.05,55.8,55.94,202100.0,42.5342,42.595,42.4051,42.5114,202100.0
2007-11-08 11:10:00,55.95,56.1,55.85,55.85,234700.0,42.519,42.633,42.4431,42.4431,234700.0
2007-11-08 11:20:00,55.85,55.87,55.53,55.62,290600.0,42.4431,42.4583,42.1999,42.2683,290600.0
2007-11-08 11:30:00,55.62,55.65,55.32,55.42,127300.0,42.2683,42.2911,42.0403,42.1163,127300.0
2007-11-08 11:40:00,55.43,55.65,55.31,55.33,265200.0,42.1239,42.2911,42.0327,42.0479,265200.0
2007-11-08 11:50:00,55.31,55.45,55.15,55.42,233700.0,42.0327,42.1391,41.9111,42.1163,233700.0
2007-11-08 12:00:00,55.43,55.51,55.23,55.26,136400.0,42.1239,42.1847,41.9719,41.9947,136400.0
2007-11-08 12:10:00,55.28,55.49,55.11,55.22,147100.0,42.0099,42.1695,41.8807,41.9643,147100.0
2007-11-08 12:20:00,55.22,55.43,55.04,55.35,211300.0,41.9643,42.1239,41.8275,42.0631,211300.0
2007-11-08 12:30:00,55.35,55.42,54.54,54.73,484900.0,42.0631,42.1163,41.4475,41.5919,484900.0
2007-11-08 12:40:00,54.74,54.89,54.29,54.3,488900.0,41.5995,41.7135,41.2575,41.2651,488900.0
2007-11-08 12:50:00,54.3,54.73,54.19,54.67,266200.0,41.2651,41.5919,41.1815,41.5463,266200.0
2007-11-08 13:00:00,54.67,54.74,54.16,54.23,484300.0,41.5463,41.5995,41.1587,41.2119,484300.0
2007-11-08 13:10:00,54.21,54.56,54.07,54.43,488000.0,41.1967,41.4627,41.0903,41.3639,488000.0
2007-11-08 13:20:00,54.43,54.86,54.4,54.84,518400.0,41.3639,41.6907,41.3411,41.6755,518400.0
2007-11-08 13:30:00,54.82,55.22,54.7,54.99,506600.0,41.6603,41.9643,41.5691,41.7895,506600.0
2007-11-08 13:40:00,55.0,55.05,54.68,54.83,267500.0,41.7971,41.8351,41.5539,41.6679,267500.0
2007-11-08 13:50:00,54.81,55.2,54.79,55.2,266700.0,41.6527,41.9491,41.6375,41.9491,266700.0
2007-11-08 14:00:00,55.19,55.2,54.97,54.97,226500.0,41.9415,41.9491,41.7743,41.7743,226500.0
2007-11-08 14:10:00,54.96,55.04,54.6,54.64,235000.0,41.7667,41.8275,41.4931,41.5235,235000.0
2007-11-08 14:20:00,54.64,54.9,54.57,54.84,205300.0,41.5235,41.7211,41.4703,41.6755,205300.0
2007-11-08 14:30:00,54.84,55.08,54.61,54.8,500800.0,41.6755,41.8579,41.5007,41.6451,500800.0
2007-11-08 14:40:00,54.81,55.06,54.78,55.02,184800.0,41.6527,41.8427,41.6299,41.8123,184800.0
2007-11-08 14:50:00,55.0,55.4,54.81,55.39,318500.0,41.7971,42.1011,41.6527,42.0935,318500.0
2007-11-08 15:00:00,55.39,55.69,55.16,55.56,426600.0,42.0935,42.3215,41.9187,42.2227,426600.0
2007-11-08 15:10:00,55.55,55.99,55.39,55.99,349400.0,42.2151,42.5494,42.0935,42.5494,349400.0
2007-11-08 15:20:00,55.97,56.45,55.95,56.28,404600.0,42.5342,42.899,42.519,42.7698,404600.0
2007-11-08 15:30:00,56.28,56.4,55.9,56.09,440900.0,42.7698,42.861,42.4811,42.6254,440900.0
2007-11-08 15:40:00,56.08,56.64,56.08,56.37,628800.0,42.6178,43.0434,42.6178,42.8382,628800.0
2007-11-08 15:50:00,56.36,56.46,55.97,56.09,836800.0,42.8306,42.9066,42.5342,42.6254,836800.0
2007-11-09 09:30:00,55.25,56.5,55.11,55.23,595000.0,41.9871,42.937,41.8807,41.9719,595000.0
2007-11-09 09:40:00,55.25,56.31,55.06,56.24,442700.0,41.9871,42.7926,41.8427,42.7394,442700.0
2007-11-09 09:50:00,56.28,56.28,55.8,55.8,382000.0,42.7698,42.7698,42.4051,42.4051,382000.0
2007-11-09 10:00:00,55.79,56.09,55.32,55.88,348000.0,42.3975,42.6254,42.0403,42.4659,348000.0
2007-11-09 10:10:00,55.88,56.28,55.7,56.23,333200.0,42.4659,42.7698,42.3291,42.7318,333200.0
2007-11-09 10:20:00,56.24,56.36,55.75,55.85,288400.0,42.7394,42.8306,42.3671,42.4431,288400.0
2007-11-09 10:30:00,55.84,56.09,55.81,56.05,262900.0,42.4355,42.6254,42.4127,42.595,262900.0
2007-11-09 10:40:00,56.05,56.2,55.75,55.89,325000.0,42.595,42.709,42.3671,42.4735,325000.0
2007-11-09 10:50:00,55.9,56.03,55.44,55.75,246000.0,42.4811,42.5798,42.1315,42.3671,246000.0
2007-11-09 11:00:00,55.74,55.94,55.49,55.78,305400.0,42.3595,42.5114,42.1695,42.3899,305400.0
2007-11-09 11:10:00,55.77,56.18,55.76,56.12,224800.0,42.3823,42.6938,42.3747,42.6482,224800.0
2007-11-09 11:20:00,56.14,56.41,56.12,56.22,265700.0,42.6634,42.8686,42.6482,42.7242,265700.0
2007-11-09 11:30:00,56.22,56.49,56.16,56.18,274600.0,42.7242,42.9294,42.6786,42.6938,274600.0
2007-11-09 11:40:00,56.19,56.69,56.13,56.51,252600.0,42.7014,43.0814,42.6558,42.9446,252600.0
2007-11-09 11:50:00,56.51,56.88,56.47,56.88,255400.0,42.9446,43.2258,42.9142,43.2258,255400.0
2007-11-09 12:00:00,56.89,56.93,56.5,56.64,248800.0,43.2334,43.2638,42.937,43.0434,248800.0
2007-11-09 12:10:00,56.64,56.64,56.2,56.32,147900.0,43.0434,43.0434,42.709,42.8002,147900.0
2007-11-09 12:20:00,56.33,56.71,56.3,56.62,115300.0,42.8078,43.0966,42.785,43.0282,115300.0
2007-11-09 12:30:00,56.65,56.93,56.56,56.78,155200.0,43.051,43.2638,42.9826,43.1498,155200.0
2007-11-09 12:40:00,56.76,57.07,56.76,56.81,211700.0,43.1346,43.3702,43.1346,43.1726,211700.0
2007-11-09 12:50:00,56.81,56.81,56.62,56.69,173300.0,43.1726,43.1726,43.0282,43.0814,173300.0
2007-11-09 13:00:00,56.69,56.69,56.33,56.42,167900.0,43.0814,43.0814,42.8078,42.8762,167900.0
2007-11-09 13:10:00,56.42,56.55,56.13,56.55,292800.0,42.8762,42.975,42.6558,42.975,292800.0
2007-11-09 13:20:00,56.53,56.75,56.46,56.71,198700.0,42.9598,43.127,42.9066,43.0966,198700.0
2007-11-09 13:30:00,56.71,56.8,56.65,56.68,177400.0,43.0966,43.165,43.051,43.0738,177400.0
2007-11-09 13:40:00,56.69,57.0,56.68,56.94,185100.0,43.0814,43.317,43.0738,43.2714,185100.0
2007-11-09 13:50:00,56.94,56.99,56.63,56.63,152600.0,43.2714,43.3094,43.0358,43.0358,152600.0
2007-11-09 14:00:00,56.63,57.01,56.49,56.99,305000.0,43.0358,43.3246,42.9294,43.3094,305000.0
2007-11-09 14:10:00,56.99,57.18,56.97,57.18,252500.0,43.3094,43.4538,43.2942,43.4538,252500.0
2007-11-09 14:20:00,57.17,57.44,57.11,57.3,315200.0,43.4462,43.6514,43.4006,43.545,315200.0
2007-11-09 14:30:00,57.29,57.5,57.15,57.44,230100.0,43.5374,43.697,43.431,43.6514,230100.0
2007-11-09 14:40:00,57.45,57.94,57.44,57.87,390400.0,43.659,44.0313,43.6514,43.9781,390400.0
2007-11-09 14:50:00,57.87,57.9,57.67,57.81,352700.0,43.9781,44.0009,43.8262,43.9326,352700.0
2007-11-09 15:00:00,57.81,57.99,57.73,57.89,408900.0,43.9326,44.0693,43.8718,43.9933,408900.0
2007-11-09 15:10:00,57.88,58.19,57.87,58.06,486400.0,43.9857,44.2213,43.9781,44.1225,486400.0
2007-11-09 15:20:00,58.06,58.28,58.0,58.21,356300.0,44.1225,44.2897,44.0769,44.2365,356300.0
2007-11-09 15:30:00,58.2,58.22,57.46,57.5,537400.0,44.2289,44.2441,43.6666,43.697,537400.0
2007-11-09 15:40:00,57.51,57.57,56.96,57.04,842100.0,43.7046,43.7502,43.2866,43.3474,842100.0
2007-11-09 15:50:00,57.04,57.15,56.53,56.53,1162600.0,43.3474,43.431,42.9598,42.9598,1162600.0
2007-11-12 09:30:00,56.28,57.14,56.0,56.87,409400.0,42.7698,43.4234,42.557,43.2182,409400.0
2007-11-12 09:40:00,56.85,57.12,56.7,56.82,299800.0,43.203,43.4082,43.089,43.1802,299800.0
2007-11-12 09:50:00,56.82,57.27,56.6,57.23,265400.0,43.1802,43.5222,43.013,43.4918,265400.0
2007-11-12 10:00:00,57.24,57.24,56.65,56.65,343400.0,43.4994,43.4994,43.051,43.051,343400.0
2007-11-12 10:10:00,56.66,57.14,56.66,57.09,183500.0,43.0586,43.4234,43.0586,43.3854,183500.0
2007-11-12 10:20:00,57.09,57.13,56.82,56.9,295300.0,43.3854,43.4158,43.1802,43.241,295300.0
2007-11-12 10:30:00,56.9,57.1,56.76,56.89,177400.0,43.241,43.393,43.1346,43.2334,177400.0
2007-11-12 10:40:00,56.87,57.2,56.87,56.99,256000.0,43.2182,43.469,43.2182,43.3094,256000.0
2007-11-12 10:50:00,56.97,57.14,56.9,57.01,197200.0,43.2942,43.4234,43.241,43.3246,197200.0
2007-11-12 11:00:00,57.01,57.25,56.9,57.16,247400.0,43.3246,43.507,43.241,43.4386,247400.0
2007-11-12 11:10:00,57.15,57.3,57.13,57.29,182400.0,43.431,43.545,43.4158,43.5374,182400.0
2007-11-12 11:20:00,57.26,57.57,57.26,57.55,225700.0,43.5146,43.7502,43.5146,43.735,225700.0
2007-11-12 11:30:00,57.56,57.75,57.44,57.57,266600.0,43.7426,43.887,43.6514,43.7502,266600.0
2007-11-12 11:40:00,57.55,57.56,57.21,57.22,140900.0,43.735,43.7426,43.4766,43.4842,140900.0
2007-11-12 11:50:00,57.22,57.22,57.03,57.1,197900.0,43.4842,43.4842,43.3398,43.393,197900.0
2007-11-12 12:00:00,57.09,57.17,57.03,57.13,198900.0,43.3854,43.4462,43.3398,43.4158,198900.0
2007-11-12 12:10:00,57.11,57.55,57.07,57.36,347000.0,43.4006,43.735,43.3702,43.5906,347000.0
2007-11-12 12:20:00,57.36,57.61,57.35,57.37,146700.0,43.5906,43.7806,43.583,43.5982,146700.0
2007-11-12 12:30:00,57.37,57.6,57.35,57.47,157900.0,43.5982,43.773,43.583,43.6742,157900.0
2007-11-12 12:40:00,57.47,57.51,57.18,57.23,130800.0,43.6742,43.7046,43.4538,43.4918,130800.0
2007-11-12 12:50:00,57.21,57.24,57.0,57.01,139400.0,43.4766,43.4994,43.317,43.3246,139400.0
2007-11-12 13:00:00,57.02,57.09,56.9,56.91,182100.0,43.3322,43.3854,43.241,43.2486,182100.0
2007-11-12 13:10:00,56.9,57.05,56.86,56.97,209200.0,43.241,43.355,43.2106,43.2942,209200.0
2007-11-12 13:20:00,56.97,57.24,56.91,57.18,202900.0,43.2942,43.4994,43.2486,43.4538,202900.0
2007-11-12 13:30:00,57.18,57.18,56.8,56.81,196200.0,43.4538,43.4538,43.165,43.1726,196200.0
2007-11-12 13:40:00,56.8,56.89,56.68,56.78,186500.0,43.165,43.2334,43.0738,43.1498,186500.0
2007-11-12 13:50:00,56.78,56.9,56.56,56.84,250500.0,43.1498,43.241,42.9826,43.1954,250500.0
2007-11-12 14:00:00,56.82,56.86,56.7,56.75,224100.0,43.1802,43.2106,43.089,43.127,224100.0
2007-11-12 14:10:00,56.75,56.88,56.65,56.77,205800.0,43.127,43.2258,43.051,43.1422,205800.0
2007-11-12 14:20:00,56.77,57.18,56.73,57.02,175500.0,43.1422,43.4538,43.1118,43.3322,175500.0
2007-11-12 14:30:00,57.0,57.27,56.93,57.13,169200.0,43.317,43.5222,43.2638,43.4158,169200.0
2007-11-12 14:40:00,57.14,57.32,56.92,56.93,148500.0,43.4234,43.5602,43.2562,43.2638,148500.0
2007-11-12 14:50:00,56.9,57.02,56.86,56.95,205400.0,43.241,43.3322,43.2106,43.279,205400.0
2007-11-12 15:00:00,56.95,56.99,56.8,56.96,289900.0,43.279,43.3094,43.165,43.2866,289900.0
2007-11-12 15:10:00,56.98,56.98,56.75,56.85,298200.0,43.3018,43.3018,43.127,43.203,298200.0
2007-11-12 15:20:00,56.85,56.94,56.56,56.57,373800.0,43.203,43.2714,42.9826,42.9902,373800.0
2007-11-12 15:30:00,56.57,56.7,56.5,56.55,548700.0,42.9902,43.089,42.937,42.975,548700.0
2007-11-12 15:40:00,56.55,56.61,56.06,56.1,746700.0,42.975,43.0206,42.6026,42.633,746700.0
2007-11-12 15:50:00,56.12,56.24,56.0,56.04,688200.0,42.6482,42.7394,42.557,42.5874,688200.0
2007-11-13 09:30:00,56.64,57.83,56.35,57.77,494000.0,43.0434,43.9478,42.823,43.9022,494000.0
2007-11-13 09:40:00,57.77,58.08,57.4,57.84,482700.0,43.9022,44.1377,43.621,43.9553,482700.0
2007-11-13 09:50:00,57.84,57.87,57.4,57.48,375000.0,43.9553,43.9781,43.621,43.6818,375000.0
2007-11-13 10:00:00,57.5,57.83,57.34,57.63,260100.0,43.697,43.9478,43.5754,43.7958,260100.0
2007-11-13 10:10:00,57.64,57.88,57.48,57.85,262900.0,43.8034,43.9857,43.6818,43.9629,262900.0
2007-11-13 10:20:00,57.85,57.85,57.51,57.57,169100.0,43.9629,43.9629,43.7046,43.7502,169100.0
2007-11-13 10:30:00,57.58,57.59,57.25,57.26,197000.0,43.7578,43.7654,43.507,43.5146,197000.0
2007-11-13 10:40:00,57.26,57.66,57.23,57.6,179900.0,43.5146,43.8186,43.4918,43.773,179900.0
2007-11-13 10:50:00,57.6,57.8,57.47,57.55,193600.0,43.773,43.925,43.6742,43.735,193600.0
2007-11-13 11:00:00,57.56,57.85,57.51,57.84,135600.0,43.7426,43.9629,43.7046,43.9553,135600.0
2007-11-13 11:10:00,57.84,57.89,57.64,57.66,124000.0,43.9553,43.9933,43.8034,43.8186,124000.0
2007-11-13 11:20:00,57.69,57.9,57.64,57.9,111400.0,43.8414,44.0009,43.8034,44.0009,111400.0
2007-11-13 11:30:00,57.89,58.14,57.83,58.05,184900.0,43.9933,44.1833,43.9478,44.1149,184900.0
2007-11-13 11:40:00,58.06,58.12,57.81,57.89,151700.0,44.1225,44.1681,43.9326,43.9933,151700.0
2007-11-13 11:50:00,57.89,58.03,57.82,57.96,284300.0,43.9933,44.0997,43.9402,44.0465,284300.0
2007-11-13 12:00:00,57.96,58.14,57.88,58.09,152800.0,44.0465,44.1833,43.9857,44.1453,152800.0
2007-11-13 12:10:00,58.1,58.13,57.97,58.07,126100.0,44.1529,44.1757,44.0541,44.1301,126100.0
2007-11-13 12:20:00,58.08,58.37,58.06,58.37,165000.0,44.1377,44.3581,44.1225,44.3581,165000.0
2007-11-13 12:30:00,58.38,58.38,58.28,58.33,120500.0,44.3657,44.3657,44.2897,44.3277,120500.0
2007-11-13 12:40:00,58.34,58.54,58.34,58.51,163500.0,44.3353,44.4873,44.3353,44.4645,163500.0
2007-11-13 12:50:00,58.53,58.55,58.36,58.51,226900.0,44.4797,44.4949,44.3505,44.4645,226900.0
2007-11-13 13:00:00,58.51,58.55,58.24,58.39,168200.0,44.4645,44.4949,44.2593,44.3733,168200.0
2007-11-13 13:10:00,58.38,58.61,58.37,58.55,117000.0,44.3657,44.5405,44.3581,44.4949,117000.0
2007-11-13 13:20:00,58.55,58.65,58.44,58.44,217800.0,44.4949,44.5709,44.4113,44.4113,217800.0
2007-11-13 13:30:00,58.44,58.53,58.39,58.43,207700.0,44.4113,44.4797,44.3733,44.4037,207700.0
2007-11-13 13:40:00,58.43,58.67,58.43,58.6,278500.0,44.4037,44.5861,44.4037,44.5329,278500.0
2007-11-13 13:50:00,58.61,58.69,58.51,58.54,233800.0,44.5405,44.6013,44.4645,44.4873,233800.0
2007-11-13 14:00:00,58.55,58.56,58.44,58.45,233100.0,44.4949,44.5025,44.4113,44.4189,233100.0
2007-11-13 14:10:00,58.44,58.59,58.42,58.49,207400.0,44.4113,44.5253,44.3961,44.4493,207400.0
2007-11-13 14:20:00,58.5,58.59,58.4,58.44,143800.0,44.4569,44.5253,44.3809,44.4113,143800.0
2007-11-13 14:30:00,58.44,58.66,58.42,58.57,126000.0,44.4113,44.5785,44.3961,44.5101,126000.0
2007-11-13 14:40:00,58.57,58.7,58.56,58.61,147600.0,44.5101,44.6089,44.5025,44.5405,147600.0
2007-11-13 14:50:00,58.6,58.61,58.35,58.44,179700.0,44.5329,44.5405,44.3429,44.4113,179700.0
2007-11-13 15:00:00,58.45,58.88,58.45,58.84,302200.0,44.4189,44.7457,44.4189,44.7153,302200.0
2007-11-13 15:10:00,58.84,59.0,58.76,58.87,314100.0,44.7153,44.8369,44.6545,44.7381,314100.0
2007-11-13 15:20:00,58.86,58.97,58.77,58.96,275300.0,44.7305,44.8141,44.6621,44.8065,275300.0
2007-11-13 15:30:00,58.96,59.19,58.92,59.06,465800.0,44.8065,44.9813,44.7761,44.8825,465800.0
2007-11-13 15:40:00,59.07,59.38,59.05,59.34,643000.0,44.8901,45.1257,44.8749,45.0953,643000.0
2007-11-13 15:50:00,59.34,59.36,59.13,59.25,872500.0,45.0953,45.1105,44.9357,45.0269,872500.0
2007-11-14 09:30:00,59.43,59.95,58.76,59.79,538100.0,45.1637,45.5588,44.6545,45.4372,538100.0
2007-11-14 09:40:00,59.82,59.98,59.63,59.78,460100.0,45.46,45.5816,45.3157,45.4296,460100.0
2007-11-14 09:50:00,59.77,59.79,59.28,59.6,388100.0,45.422,45.4372,45.0497,45.2929,388100.0
2007-11-14 10:00:00,59.57,59.74,59.22,59.24,288600.0,45.2701,45.3992,45.0041,45.0193,288600.0
2007-11-14 10:10:00,59.25,59.66,59.1,59.55,182700.0,45.0269,45.3385,44.9129,45.2549,182700.0
2007-11-14 10:20:00,59.57,59.62,59.29,59.33,227600.0,45.2701,45.3081,45.0573,45.0877,227600.0
2007-11-14 10:30:00,59.33,59.33,58.95,59.09,315500.0,45.0877,45.0877,44.7989,44.9053,315500.0
2007-11-14 10:40:00,59.08,59.3,58.99,59.26,143900.0,44.8977,45.0649,44.8293,45.0345,143900.0
2007-11-14 10:50:00,59.26,59.27,59.0,59.06,158400.0,45.0345,45.0421,44.8369,44.8825,158400.0
2007-11-14 11:00:00,59.04,59.44,59.03,59.35,159600.0,44.8673,45.1713,44.8597,45.1029,159600.0
2007-11-14 11:10:00,59.36,59.5,59.24,59.43,121200.0,45.1105,45.2169,45.0193,45.1637,121200.0
2007-11-14 11:20:00,59.45,59.58,59.39,59.4,98400.0,45.1789,45.2777,45.1333,45.1409,98400.0
2007-11-14 11:30:00,59.42,59.51,59.28,59.36,170800.0,45.1561,45.2245,45.0497,45.1105,170800.0
2007-11-14 11:40:00,59.35,59.61,59.32,59.6,99800.0,45.1029,45.3005,45.0801,45.2929,99800.0
2007-11-14 11:50:00,59.6,59.71,59.57,59.63,124300.0,45.2929,45.3765,45.2701,45.3157,124300.0
2007-11-14 12:00:00,59.63,59.71,59.5,59.59,93600.0,45.3157,45.3765,45.2169,45.2853,93600.0
2007-11-14 12:10:00,59.6,59.89,59.6,59.71,143600.0,45.2929,45.5132,45.2929,45.3765,143600.0
2007-11-14 12:20:00,59.7,59.87,59.62,59.67,186900.0,45.3689,45.498,45.3081,45.3461,186900.0
2007-11-14 12:30:00,59.69,59.72,59.57,59.68,75500.0,45.3613,45.3841,45.2701,45.3537,75500.0
2007-11-14 12:40:00,59.68,59.73,59.43,59.46,74400.0,45.3537,45.3916,45.1637,45.1865,74400.0
2007-11-14 12:50:00,59.47,59.58,59.34,59.36,95800.0,45.1941,45.2777,45.0953,45.1105,95800.0
2007-11-14 13:00:00,59.36,59.63,59.34,59.58,92000.0,45.1105,45.3157,45.0953,45.2777,92000.0
2007-11-14 13:10:00,59.59,59.86,59.58,59.84,97000.0,45.2853,45.4904,45.2777,45.4752,97000.0
2007-11-14 13:20:00,59.84,59.94,59.81,59.87,152500.0,45.4752,45.5512,45.4524,45.498,152500.0
2007-11-14 13:30:00,59.87,59.87,59.68,59.73,201300.0,45.498,45.498,45.3537,45.3916,201300.0
2007-11-14 13:40:00,59.73,59.86,59.68,59.84,147700.0,45.3916,45.4904,45.3537,45.4752,147700.0
2007-11-14 13:50:00,59.85,59.93,59.72,59.79,180400.0,45.4828,45.5436,45.3841,45.4372,180400.0
2007-11-14 14:00:00,59.78,59.92,59.69,59.85,126900.0,45.4296,45.536,45.3613,45.4828,126900.0
2007-11-14 14:10:00,59.86,59.95,59.82,59.84,145500.0,45.4904,45.5588,45.46,45.4752,145500.0
2007-11-14 14:20:00,59.84,59.98,59.8,59.86,144900.0,45.4752,45.5816,45.4448,45.4904,144900.0
2007-11-14 14:30:00,59.84,59.97,59.75,59.97,140300.0,45.4752,45.574,45.4068,45.574,140300.0
2007-11-14 14:40:00,59.98,60.0,59.72,59.88,272900.0,45.5816,45.5968,45.3841,45.5056,272900.0
2007-11-14 14:50:00,59.89,59.94,59.77,59.8,126200.0,45.5132,45.5512,45.422,45.4448,126200.0
2007-11-14 15:00:00,59.8,59.8,59.63,59.76,209300.0,45.4448,45.4448,45.3157,45.4144,209300.0
2007-11-14 15:10:00,59.76,59.88,59.72,59.79,320400.0,45.4144,45.5056,45.3841,45.4372,320400.0
2007-11-14 15:20:00,59.79,59.85,59.68,59.82,230000.0,45.4372,45.4828,45.3537,45.46,230000.0
2007-11-14 15:30:00,59.82,59.82,59.31,59.32,316400.0,45.46,45.46,45.0725,45.0801,316400.0
2007-11-14 15:40:00,59.32,59.55,59.06,59.41,582700.0,45.0801,45.2549,44.8825,45.1485,582700.0
2007-11-14 15:50:00,59.41,59.45,58.88,59.09,431800.0,45.1485,45.1789,44.7457,44.9053,431800.0
2007-11-15 09:30:00,58.98,59.26,58.5,58.57,463500.0,44.8217,45.0345,44.4569,44.5101,463500.0
2007-11-15 09:40:00,58.57,58.84,58.5,58.52,210900.0,44.5101,44.7153,44.4569,44.4721,210900.0
2007-11-15 09:50:00,58.51,58.78,58.4,58.63,199100.0,44.4645,44.6697,44.3809,44.5557,199100.0
2007-11-15 10:00:00,58.63,58.76,58.39,58.67,186100.0,44.5557,44.6545,44.3733,44.5861,186100.0
2007-11-15 10:10:00,58.67,59.06,58.65,59.06,155000.0,44.5861,44.8825,44.5709,44.8825,155000.0
2007-11-15 10:20:00,59.02,59.09,58.84,58.85,119800.0,44.8521,44.9053,44.7153,44.7229,119800.0
2007-11-15 10:30:00,58.84,59.33,58.82,59.31,170200.0,44.7153,45.0877,44.7001,45.0725,170200.0
2007-11-15 10:40:00,59.3,59.31,59.05,59.09,110500.0,45.0649,45.0725,44.8749,44.9053,110500.0
2007-11-15 10:50:00,59.09,59.1,58.83,58.88,115600.0,44.9053,44.9129,44.7077,44.7457,115600.0
2007-11-15 11:00:00,58.89,59.1,58.81,59.07,102900.0,44.7533,44.9129,44.6925,44.8901,102900.0
2007-11-15 11:10:00,59.08,59.09,58.87,58.92,106000.0,44.8977,44.9053,44.7381,44.7761,106000.0
2007-11-15 11:20:00,58.93,58.94,58.75,58.76,119200.0,44.7837,44.7913,44.6469,44.6545,119200.0
2007-11-15 11:30:00,58.75,58.76,58.54,58.61,192700.0,44.6469,44.6545,44.4873,44.5405,192700.0
2007-11-15 11:40:00,58.61,58.7,58.57,58.66,145200.0,44.5405,44.6089,44.5101,44.5785,145200.0
2007-11-15 11:50:00,58.66,58.68,58.39,58.46,165200.0,44.5785,44.5937,44.3733,44.4265,165200.0
2007-11-15 12:00:00,58.47,58.65,58.18,58.32,151500.0,44.4341,44.5709,44.2137,44.3201,151500.0
2007-11-15 12:10:00,58.33,58.56,58.26,58.43,97700.0,44.3277,44.5025,44.2745,44.4037,97700.0
2007-11-15 12:20:00,58.43,58.43,58.1,58.1,109300.0,44.4037,44.4037,44.1529,44.1529,109300.0
2007-11-15 12:30:00,58.12,58.31,58.08,58.23,110400.0,44.1681,44.3125,44.1377,44.2517,110400.0
2007-11-15 12:40:00,58.23,58.32,58.16,58.27,114500.0,44.2517,44.3201,44.1985,44.2821,114500.0
2007-11-15 12:50:00,58.27,58.45,58.2,58.35,82900.0,44.2821,44.4189,44.2289,44.3429,82900.0
2007-11-15 13:00:00,58.35,58.51,58.31,58.39,73200.0,44.3429,44.4645,44.3125,44.3733,73200.0
2007-11-15 13:10:00,58.38,58.58,58.34,58.36,82100.0,44.3657,44.5177,44.3353,44.3505,82100.0
2007-11-15 13:20:00,58.36,58.53,58.35,58.41,76200.0,44.3505,44.4797,44.3429,44.3885,76200.0
2007-11-15 13:30:00,58.4,58.6,58.4,58.48,107900.0,44.3809,44.5329,44.3809,44.4417,107900.0
2007-11-15 13:40:00,58.48,58.67,58.44,58.55,82300.0,44.4417,44.5861,44.4113,44.4949,82300.0
2007-11-15 13:50:00,58.56,58.61,58.51,58.58,153100.0,44.5025,44.5405,44.4645,44.5177,153100.0
2007-11-15 14:00:00,58.59,58.6,58.24,58.26,327800.0,44.5253,44.5329,44.2593,44.2745,327800.0
2007-11-15 14:10:00,58.27,58.5,58.18,58.4,280300.0,44.2821,44.4569,44.2137,44.3809,280300.0
2007-11-15 14:20:00,58.39,58.6,58.31,58.43,154200.0,44.3733,44.5329,44.3125,44.4037,154200.0
2007-11-15 14:30:00,58.44,58.67,58.33,58.4,223800.0,44.4113,44.5861,44.3277,44.3809,223800.0
2007-11-15 14:40:00,58.39,58.43,58.01,58.29,291500.0,44.3733,44.4037,44.0845,44.2973,291500.0
2007-11-15 14:50:00,58.27,58.29,58.06,58.15,175900.0,44.2821,44.2973,44.1225,44.1909,175900.0
2007-11-15 15:00:00,58.16,58.49,58.02,58.05,253000.0,44.1985,44.4493,44.0921,44.1149,253000.0
2007-11-15 15:10:00,58.05,58.2,57.85,58.19,332300.0,44.1149,44.2289,43.9629,44.2213,332300.0
2007-11-15 15:20:00,58.2,58.39,58.16,58.29,237200.0,44.2289,44.3733,44.1985,44.2973,237200.0
2007-11-15 15:30:00,58.28,58.29,57.72,57.76,592200.0,44.2897,44.2973,43.8642,43.8946,592200.0
2007-11-15 15:40:00,57.76,58.4,57.72,58.23,580000.0,43.8946,44.3809,43.8642,44.2517,580000.0
2007-11-15 15:50:00,58.22,58.36,58.01,58.23,581000.0,44.2441,44.3505,44.0845,44.2517,581000.0
2007-11-16 09:30:00,58.52,58.81,58.39,58.69,1005000.0,44.4721,44.6925,44.3733,44.6013,1005000.0
2007-11-16 09:40:00,58.7,59.19,58.61,58.9,411100.0,44.6089,44.9813,44.5405,44.7609,411100.0
2007-11-16 09:50:00,58.85,58.89,58.4,58.45,464700.0,44.7229,44.7533,44.3809,44.4189,464700.0
2007-11-16 10:00:00,58.45,58.48,57.95,58.14,726600.0,44.4189,44.4417,44.0389,44.1833,726600.0
2007-11-16 10:10:00,58.15,58.55,58.1,58.48,236600.0,44.1909,44.4949,44.1529,44.4417,236600.0
2007-11-16 10:20:00,58.47,58.49,58.11,58.11,298400.0,44.4341,44.4493,44.1605,44.1605,298400.0
2007-11-16 10:30:00,58.12,58.31,58.07,58.12,275500.0,44.1681,44.3125,44.1301,44.1681,275500.0
2007-11-16 10:40:00,58.15,58.39,58.08,58.36,746300.0,44.1909,44.3733,44.1377,44.3505,746300.0
2007-11-16 10:50:00,58.36,58.46,58.14,58.17,235900.0,44.3505,44.4265,44.1833,44.2061,235900.0
2007-11-16 11:00:00,58.17,58.52,58.15,58.4,533100.0,44.2061,44.4721,44.1909,44.3809,533100.0
2007-11-16 11:10:00,58.39,58.5,58.28,58.46,98400.0,44.3733,44.4569,44.2897,44.4265,98400.0
2007-11-16 11:20:00,58.45,58.51,58.2,58.24,124800.0,44.4189,44.4645,44.2289,44.2593,124800.0
2007-11-16 11:30:00,58.23,58.59,58.21,58.51,165600.0,44.2517,44.5253,44.2365,44.4645,165600.0
2007-11-16 11:40:00,58.53,58.71,58.5,58.67,118900.0,44.4797,44.6165,44.4569,44.5861,118900.0
2007-11-16 11:50:00,58.67,58.88,58.49,58.5,387200.0,44.5861,44.7457,44.4493,44.4569,387200.0
2007-11-16 12:00:00,58.5,58.83,58.47,58.83,141700.0,44.4569,44.7077,44.4341,44.7077,141700.0
2007-11-16 12:10:00,58.83,58.9,58.61,58.84,256100.0,44.7077,44.7609,44.5405,44.7153,256100.0
2007-11-16 12:20:00,58.84,58.84,58.61,58.66,163800.0,44.7153,44.7153,44.5405,44.5785,163800.0
2007-11-16 12:30:00,58.65,58.75,58.5,58.53,135100.0,44.5709,44.6469,44.4569,44.4797,135100.0
2007-11-16 12:40:00,58.56,58.61,58.29,58.38,186500.0,44.5025,44.5405,44.2973,44.3657,186500.0
2007-11-16 12:50:00,58.4,58.65,58.35,58.43,144500.0,44.3809,44.5709,44.3429,44.4037,144500.0
2007-11-16 13:00:00,58.43,58.52,58.32,58.46,131200.0,44.4037,44.4721,44.3201,44.4265,131200.0
2007-11-16 13:10:00,58.48,58.48,58.32,58.4,130200.0,44.4417,44.4417,44.3201,44.3809,130200.0
2007-11-16 13:20:00,58.4,58.45,58.25,58.33,117800.0,44.3809,44.4189,44.2669,44.3277,117800.0
2007-11-16 13:30:00,58.33,58.51,58.26,58.34,107100.0,44.3277,44.4645,44.2745,44.3353,107100.0
2007-11-16 13:40:00,58.35,58.74,58.35,58.66,91500.0,44.3429,44.6393,44.3429,44.5785,91500.0
2007-11-16 13:50:00,58.66,58.66,58.28,58.39,83800.0,44.5785,44.5785,44.2897,44.3733,83800.0
2007-11-16 14:00:00,58.38,58.41,58.06,58.13,281100.0,44.3657,44.3885,44.1225,44.1757,281100.0
2007-11-16 14:10:00,58.13,58.26,57.99,58.1,253900.0,44.1757,44.2745,44.0693,44.1529,253900.0
2007-11-16 14:20:00,58.11,58.48,58.1,58.34,292300.0,44.1605,44.4417,44.1529,44.3353,292300.0
2007-11-16 14:30:00,58.36,58.46,57.98,58.06,241000.0,44.3505,44.4265,44.0617,44.1225,241000.0
2007-11-16 14:40:00,58.06,58.28,58.0,58.14,231700.0,44.1225,44.2897,44.0769,44.1833,231700.0
2007-11-16 14:50:00,58.14,58.24,57.92,58.22,248100.0,44.1833,44.2593,44.0161,44.2441,248100.0
2007-11-16 15:00:00,58.24,58.52,58.13,58.28,275000.0,44.2593,44.4721,44.1757,44.2897,275000.0
2007-11-16 15:10:00,58.25,58.46,58.18,58.33,128400.0,44.2669,44.4265,44.2137,44.3277,128400.0
2007-11-16 15:20:00,58.33,58.45,58.18,58.42,371500.0,44.3277,44.4189,44.2137,44.3961,371500.0
2007-11-16 15:30:00,58.42,58.44,58.21,58.25,444900.0,44.3961,44.4113,44.2365,44.2669,444900.0
2007-11-16 15:40:00,58.24,58.65,58.24,58.63,642600.0,44.2593,44.5709,44.2593,44.5557,642600.0
2007-11-16 15:50:00,58.63,58.77,58.54,58.58,663800.0,44.5557,44.6621,44.4873,44.5177,663800.0
2007-11-19 09:30:00,58.18,58.27,57.62,57.67,300400.0,44.2137,44.2821,43.7882,43.8262,300400.0
2007-11-19 09:40:00,57.72,57.9,57.4,57.82,316000.0,43.8642,44.0009,43.621,43.9402,316000.0
2007-11-19 09:50:00,57.8,58.06,57.4,57.41,234500.0,43.925,44.1225,43.621,43.6286,234500.0
2007-11-19 10:00:00,57.4,57.5,56.86,56.99,471100.0,43.621,43.697,43.2106,43.3094,471100.0
2007-11-19 10:10:00,57.0,57.04,56.67,56.81,258900.0,43.317,43.3474,43.0662,43.1726,258900.0
2007-11-19 10:20:00,56.82,57.0,56.8,56.92,246000.0,43.1802,43.317,43.165,43.2562,246000.0
2007-11-19 10:30:00,56.94,56.96,56.71,56.93,242400.0,43.2714,43.2866,43.0966,43.2638,242400.0
2007-11-19 10:40:00,56.93,57.0,56.61,56.84,312800.0,43.2638,43.317,43.0206,43.1954,312800.0
2007-11-19 10:50:00,56.84,57.0,56.82,57.0,178000.0,43.1954,43.317,43.1802,43.317,178000.0
2007-11-19 11:00:00,56.97,57.08,56.89,56.9,298000.0,43.2942,43.3778,43.2334,43.241,298000.0
2007-11-19 11:10:00,56.9,57.0,56.75,56.89,213300.0,43.241,43.317,43.127,43.2334,213300.0
2007-11-19 11:20:00,56.89,57.04,56.82,56.98,149700.0,43.2334,43.3474,43.1802,43.3018,149700.0
2007-11-19 11:30:00,56.96,57.13,56.96,57.05,297300.0,43.2866,43.4158,43.2866,43.355,297300.0
2007-11-19 11:40:00,57.06,57.24,57.06,57.16,113200.0,43.3626,43.4994,43.3626,43.4386,113200.0
2007-11-19 11:50:00,57.17,57.4,57.13,57.31,183800.0,43.4462,43.621,43.4158,43.5526,183800.0
2007-11-19 12:00:00,57.31,57.53,57.3,57.53,125100.0,43.5526,43.7198,43.545,43.7198,125100.0
2007-11-19 12:10:00,57.55,57.73,57.54,57.66,139500.0,43.735,43.8718,43.7274,43.8186,139500.0
2007-11-19 12:20:00,57.67,57.71,57.56,57.62,85700.0,43.8262,43.8566,43.7426,43.7882,85700.0
2007-11-19 12:30:00,57.62,57.64,57.15,57.29,230100.0,43.7882,43.8034,43.431,43.5374,230100.0
2007-11-19 12:40:00,57.28,57.4,57.22,57.29,108800.0,43.5298,43.621,43.4842,43.5374,108800.0
2007-11-19 12:50:00,57.27,57.27,56.92,57.04,160800.0,43.5222,43.5222,43.2562,43.3474,160800.0
2007-11-19 13:00:00,57.04,57.16,56.8,57.0,172700.0,43.3474,43.4386,43.165,43.317,172700.0
2007-11-19 13:10:00,56.98,57.05,56.81,56.94,102900.0,43.3018,43.355,43.1726,43.2714,102900.0
2007-11-19 13:20:00,56.94,57.28,56.91,57.2,108700.0,43.2714,43.5298,43.2486,43.469,108700.0
2007-11-19 13:30:00,57.2,57.35,57.12,57.33,85000.0,43.469,43.583,43.4082,43.5678,85000.0
2007-11-19 13:40:00,57.35,57.36,57.14,57.32,115100.0,43.583,43.5906,43.4234,43.5602,115100.0
2007-11-19 13:50:00,57.31,57.43,57.06,57.13,188200.0,43.5526,43.6438,43.3626,43.4158,188200.0
2007-11-19 14:00:00,57.12,57.3,57.02,57.28,192000.0,43.4082,43.545,43.3322,43.5298,192000.0
2007-11-19 14:10:00,57.28,57.57,57.17,57.53,186500.0,43.5298,43.7502,43.4462,43.7198,186500.0
2007-11-19 14:20:00,57.53,57.75,57.51,57.75,323200.0,43.7198,43.887,43.7046,43.887,323200.0
2007-11-19 14:30:00,57.75,57.95,57.69,57.94,246400.0,43.887,44.0389,43.8414,44.0313,246400.0
2007-11-19 14:40:00,57.94,58.35,57.9,58.1,277900.0,44.0313,44.3429,44.0009,44.1529,277900.0
2007-11-19 14:50:00,58.1,58.12,57.74,57.9,189400.0,44.1529,44.1681,43.8794,44.0009,189400.0
2007-11-19 15:00:00,57.9,57.9,57.63,57.7,322200.0,44.0009,44.0009,43.7958,43.849,322200.0
2007-11-19 15:10:00,57.71,57.88,57.55,57.78,194800.0,43.8566,43.9857,43.735,43.9098,194800.0
2007-11-19 15:20:00,57.77,58.13,57.76,57.95,213400.0,43.9022,44.1757,43.8946,44.0389,213400.0
2007-11-19 15:30:00,57.95,57.99,57.59,57.63,370400.0,44.0389,44.0693,43.7654,43.7958,370400.0
2007-11-19 15:40:00,57.62,57.63,57.39,57.4,378500.0,43.7882,43.7958,43.6134,43.621,378500.0
2007-11-19 15:50:00,57.39,57.52,57.32,57.4,571700.0,43.6134,43.7122,43.5602,43.621,571700.0
2007-11-20 09:30:00,57.35,57.95,56.8,57.81,346100.0,43.583,44.0389,43.165,43.9326,346100.0
2007-11-20 09:40:00,57.84,57.92,57.19,57.25,469800.0,43.9553,44.0161,43.4614,43.507,469800.0
2007-11-20 09:50:00,57.25,57.45,57.16,57.33,494000.0,43.507,43.659,43.4386,43.5678,494000.0
2007-11-20 10:00:00,57.31,57.75,57.29,57.59,460500.0,43.5526,43.887,43.5374,43.7654,460500.0
2007-11-20 10:10:00,57.59,57.61,57.0,57.09,293200.0,43.7654,43.7806,43.317,43.3854,293200.0
2007-11-20 10:20:00,57.09,57.21,56.87,57.16,161300.0,43.3854,43.4766,43.2182,43.4386,161300.0
2007-11-20 10:30:00,57.14,57.36,56.98,57.22,148400.0,43.4234,43.5906,43.3018,43.4842,148400.0
2007-11-20 10:40:00,57.22,57.53,57.19,57.41,224900.0,43.4842,43.7198,43.4614,43.6286,224900.0
2007-11-20 10:50:00,57.42,57.55,57.31,57.33,152500.0,43.6362,43.735,43.5526,43.5678,152500.0
2007-11-20 11:00:00,57.33,57.37,57.23,57.26,214000.0,43.5678,43.5982,43.4918,43.5146,214000.0
2007-11-20 11:10:00,57.26,57.36,57.15,57.29,220200.0,43.5146,43.5906,43.431,43.5374,220200.0
2007-11-20 11:20:00,57.27,57.31,57.01,57.1,173800.0,43.5222,43.5526,43.3246,43.393,173800.0
2007-11-20 11:30:00,57.1,57.28,57.08,57.21,123700.0,43.393,43.5298,43.3778,43.4766,123700.0
2007-11-20 11:40:00,57.22,57.24,57.05,57.14,118200.0,43.4842,43.4994,43.355,43.4234,118200.0
2007-11-20 11:50:00,57.14,57.18,56.87,56.9,161100.0,43.4234,43.4538,43.2182,43.241,161100.0
2007-11-20 12:00:00,56.89,56.9,56.51,56.51,177500.0,43.2334,43.241,42.9446,42.9446,177500.0
2007-11-20 12:10:00,56.51,56.51,56.28,56.37,205900.0,42.9446,42.9446,42.7698,42.8382,205900.0
2007-11-20 12:20:00,56.35,56.65,56.35,56.42,135300.0,42.823,43.051,42.823,42.8762,135300.0
2007-11-20 12:30:00,56.41,56.41,56.06,56.26,196100.0,42.8686,42.8686,42.6026,42.7546,196100.0
2007-11-20 12:40:00,56.27,56.4,55.96,56.34,401100.0,42.7622,42.861,42.5266,42.8154,401100.0
2007-11-20 12:50:00,56.34,56.64,56.34,56.61,206700.0,42.8154,43.0434,42.8154,43.0206,206700.0
2007-11-20 13:00:00,56.59,56.63,56.01,56.01,663700.0,43.0054,43.0358,42.5646,42.5646,663700.0
2007-11-20 13:10:00,56.04,56.04,55.63,56.0,328400.0,42.5874,42.5874,42.2759,42.557,328400.0
2007-11-20 13:20:00,55.99,56.17,55.91,55.97,210500.0,42.5494,42.6862,42.4887,42.5342,210500.0
2007-11-20 13:30:00,55.99,56.35,55.83,56.26,538700.0,42.5494,42.823,42.4279,42.7546,538700.0
2007-11-20 13:40:00,56.25,56.48,56.22,56.45,338400.0,42.747,42.9218,42.7242,42.899,338400.0
2007-11-20 13:50:00,56.45,56.55,56.35,56.42,240300.0,42.899,42.975,42.823,42.8762,240300.0
2007-11-20 14:00:00,56.4,56.6,55.65,55.71,584500.0,42.861,43.013,42.2911,42.3367,584500.0
2007-11-20 14:10:00,55.7,55.76,55.53,55.56,630400.0,42.3291,42.3747,42.1999,42.2227,630400.0
2007-11-20 14:20:00,55.54,55.65,54.93,55.0,611600.0,42.2075,42.2911,41.7439,41.7971,611600.0
2007-11-20 14:30:00,55.0,55.42,54.81,55.41,576100.0,41.7971,42.1163,41.6527,42.1087,576100.0
2007-11-20 14:40:00,55.41,55.64,55.22,55.54,464100.0,42.1087,42.2835,41.9643,42.2075,464100.0
2007-11-20 14:50:00,55.53,55.72,55.35,55.45,444100.0,42.1999,42.3443,42.0631,42.1391,444100.0
2007-11-20 15:00:00,55.44,55.52,55.27,55.49,308100.0,42.1315,42.1923,42.0023,42.1695,308100.0
2007-11-20 15:10:00,55.49,55.66,55.39,55.47,438800.0,42.1695,42.2987,42.0935,42.1543,438800.0
2007-11-20 15:20:00,55.46,56.44,55.4,56.2,657600.0,42.1467,42.8914,42.1011,42.709,657600.0
2007-11-20 15:30:00,56.2,56.81,56.2,56.65,703100.0,42.709,43.1726,42.709,43.051,703100.0
2007-11-20 15:40:00,56.65,57.25,56.61,57.05,866800.0,43.051,43.507,43.0206,43.355,866800.0
2007-11-20 15:50:00,57.05,57.19,56.85,57.07,1086800.0,43.355,43.4614,43.203,43.3702,1086800.0
2007-11-21 09:30:00,56.42,56.42,55.3,55.82,416300.0,42.8762,42.8762,42.0251,42.4203,416300.0
2007-11-21 09:40:00,55.77,55.95,55.51,55.73,392400.0,42.3823,42.519,42.1847,42.3519,392400.0
2007-11-21 09:50:00,55.73,56.53,55.67,56.42,391400.0,42.3519,42.9598,42.3063,42.8762,391400.0
2007-11-21 10:00:00,56.4,56.55,55.52,55.76,273400.0,42.861,42.975,42.1923,42.3747,273400.0
2007-11-21 10:10:00,55.76,55.87,55.55,55.55,260000.0,42.3747,42.4583,42.2151,42.2151,260000.0
2007-11-21 10:20:00,55.54,55.66,55.45,55.5,209100.0,42.2075,42.2987,42.1391,42.1771,209100.0
2007-11-21 10:30:00,55.52,55.52,55.1,55.14,277600.0,42.1923,42.1923,41.8731,41.9035,277600.0
2007-11-21 10:40:00,55.11,55.26,54.85,54.88,431500.0,41.8807,41.9947,41.6831,41.7059,431500.0
2007-11-21 10:50:00,54.87,54.88,54.55,54.74,718000.0,41.6983,41.7059,41.4551,41.5995,718000.0
2007-11-21 11:00:00,54.74,54.74,54.43,54.6,440100.0,41.5995,41.5995,41.3639,41.4931,440100.0
2007-11-21 11:10:00,54.6,55.05,54.59,54.85,410600.0,41.4931,41.8351,41.4855,41.6831,410600.0
2007-11-21 11:20:00,54.85,55.03,54.75,54.99,502100.0,41.6831,41.8199,41.6071,41.7895,502100.0
2007-11-21 11:30:00,55.0,55.38,54.85,55.36,609000.0,41.7971,42.0859,41.6831,42.0707,609000.0
2007-11-21 11:40:00,55.36,55.7,55.27,55.61,308900.0,42.0707,42.3291,42.0023,42.2607,308900.0
2007-11-21 11:50:00,55.61,55.8,55.53,55.56,267000.0,42.2607,42.4051,42.1999,42.2227,267000.0
2007-11-21 12:00:00,55.56,55.6,55.25,55.29,354200.0,42.2227,42.2531,41.9871,42.0175,354200.0
2007-11-21 12:10:00,55.31,55.36,54.8,54.81,277400.0,42.0327,42.0707,41.6451,41.6527,277400.0
2007-11-21 12:20:00,54.82,55.02,54.78,55.01,125100.0,41.6603,41.8123,41.6299,41.8047,125100.0
2007-11-21 12:30:00,55.01,55.28,54.95,55.23,215600.0,41.8047,42.0099,41.7591,41.9719,215600.0
2007-11-21 12:40:00,55.23,55.52,55.19,55.38,441600.0,41.9719,42.1923,41.9415,42.0859,441600.0
2007-11-21 12:50:00,55.38,55.79,55.32,55.73,323900.0,42.0859,42.3975,42.0403,42.3519,323900.0
2007-11-21 13:00:00,55.74,55.81,55.48,55.54,265300.0,42.3595,42.4127,42.1619,42.2075,265300.0
2007-11-21 13:10:00,55.55,55.57,55.27,55.3,169900.0,42.2151,42.2303,42.0023,42.0251,169900.0
2007-11-21 13:20:00,55.3,55.33,55.11,55.24,265900.0,42.0251,42.0479,41.8807,41.9795,265900.0
2007-11-21 13:30:00,55.22,55.3,55.03,55.05,197800.0,41.9643,42.0251,41.8199,41.8351,197800.0
2007-11-21 13:40:00,55.04,55.21,54.85,55.15,177800.0,41.8275,41.9567,41.6831,41.9111,177800.0
2007-11-21 13:50:00,55.16,55.22,54.85,54.97,203200.0,41.9187,41.9643,41.6831,41.7743,203200.0
2007-11-21 14:00:00,54.97,54.97,54.76,54.83,299900.0,41.7743,41.7743,41.6147,41.6679,299900.0
2007-11-21 14:10:00,54.84,54.9,54.67,54.78,278400.0,41.6755,41.7211,41.5463,41.6299,278400.0
2007-11-21 14:20:00,54.81,55.33,54.58,54.72,267400.0,41.6527,42.0479,41.4779,41.5843,267400.0
2007-11-21 14:30:00,54.72,54.95,54.62,54.86,235400.0,41.5843,41.7591,41.5083,41.6907,235400.0
2007-11-21 14:40:00,54.85,54.92,54.75,54.82,163800.0,41.6831,41.7363,41.6071,41.6603,163800.0
2007-11-21 14:50:00,54.83,54.95,54.78,54.93,229600.0,41.6679,41.7591,41.6299,41.7439,229600.0
2007-11-21 15:00:00,54.93,55.07,54.85,54.89,283300.0,41.7439,41.8503,41.6831,41.7135,283300.0
2007-11-21 15:10:00,54.89,54.89,54.48,54.49,448000.0,41.7135,41.7135,41.4019,41.4095,448000.0
2007-11-21 15:20:00,54.49,54.65,54.43,54.43,422600.0,41.4095,41.5311,41.3639,41.3639,422600.0
2007-11-21 15:30:00,54.44,54.61,54.34,54.5,412600.0,41.3715,41.5007,41.2955,41.4171,412600.0
2007-11-21 15:40:00,54.51,54.72,54.42,54.63,600400.0,41.4247,41.5843,41.3563,41.5159,600400.0
2007-11-21 15:50:00,54.63,54.64,54.22,54.24,843000.0,41.5159,41.5235,41.2043,41.2195,843000.0
2007-11-23 09:30:00,54.59,55.33,54.59,55.3,356500.0,41.4855,42.0479,41.4855,42.0251,356500.0
2007-11-23 09:40:00,55.3,55.6,55.13,55.25,264800.0,42.0251,42.2531,41.8959,41.9871,264800.0
2007-11-23 09:50:00,55.25,55.3,55.0,55.15,157600.0,41.9871,42.0251,41.7971,41.9111,157600.0
2007-11-23 10:00:00,55.15,55.47,55.12,55.39,154200.0,41.9111,42.1543,41.8883,42.0935,154200.0
2007-11-23 10:10:00,55.4,55.56,55.34,55.54,138700.0,42.1011,42.2227,42.0555,42.2075,138700.0
2007-11-23 10:20:00,55.55,55.56,55.27,55.35,117800.0,42.2151,42.2227,42.0023,42.0631,117800.0
2007-11-23 10:30:00,55.35,55.59,55.25,55.53,166400.0,42.0631,42.2455,41.9871,42.1999,166400.0
2007-11-23 10:40:00,55.53,55.58,55.39,55.42,136700.0,42.1999,42.2379,42.0935,42.1163,136700.0
2007-11-23 10:50:00,55.4,55.54,55.39,55.5,110100.0,42.1011,42.2075,42.0935,42.1771,110100.0
2007-11-23 11:00:00,55.51,55.58,55.44,55.53,172900.0,42.1847,42.2379,42.1315,42.1999,172900.0
2007-11-23 11:10:00,55.54,55.55,55.4,55.43,113300.0,42.2075,42.2151,42.1011,42.1239,113300.0
2007-11-23 11:20:00,55.45,55.5,55.41,55.5,121900.0,42.1391,42.1771,42.1087,42.1771,121900.0
2007-11-23 11:30:00,55.5,55.6,55.43,55.58,158100.0,42.1771,42.2531,42.1239,42.2379,158100.0
2007-11-23 11:40:00,55.59,55.66,55.5,55.54,154400.0,42.2455,42.2987,42.1771,42.2075,154400.0
2007-11-23 11:50:00,55.54,55.6,55.44,55.53,134600.0,42.2075,42.2531,42.1315,42.1999,134600.0
2007-11-23 12:00:00,55.54,55.54,55.41,55.44,78000.0,42.2075,42.2075,42.1087,42.1315,78000.0
2007-11-23 12:10:00,55.45,55.66,55.44,55.58,131800.0,42.1391,42.2987,42.1315,42.2379,131800.0
2007-11-23 12:20:00,55.56,55.62,55.47,55.59,178000.0,42.2227,42.2683,42.1543,42.2455,178000.0
2007-11-23 12:30:00,55.6,55.73,55.42,55.5,284000.0,42.2531,42.3519,42.1163,42.1771,284000.0
2007-11-23 12:40:00,55.52,55.68,55.4,55.55,428600.0,42.1923,42.3139,42.1011,42.2151,428600.0
2007-11-23 12:50:00,55.55,55.65,55.3,55.65,553400.0,42.2151,42.2911,42.0251,42.2911,553400.0
2007-11-26 09:30:00,55.74,55.89,54.6,54.93,342200.0,42.3595,42.4735,41.4931,41.7439,342200.0
2007-11-26 09:40:00,54.94,55.12,54.63,55.07,328500.0,41.7515,41.8883,41.5159,41.8503,328500.0
2007-11-26 09:50:00,55.06,55.33,54.96,55.32,211600.0,41.8427,42.0479,41.7667,42.0403,211600.0
2007-11-26 10:00:00,55.34,55.35,55.06,55.12,181800.0,42.0555,42.0631,41.8427,41.8883,181800.0
2007-11-26 10:10:00,55.13,55.26,54.95,54.96,201900.0,41.8959,41.9947,41.7591,41.7667,201900.0
2007-11-26 10:20:00,54.95,55.19,54.95,54.97,183700.0,41.7591,41.9415,41.7591,41.7743,183700.0
2007-11-26 10:30:00,54.97,55.12,54.95,54.99,145400.0,41.7743,41.8883,41.7591,41.7895,145400.0
2007-11-26 10:40:00,54.99,55.0,54.68,54.71,235800.0,41.7895,41.7971,41.5539,41.5767,235800.0
2007-11-26 10:50:00,54.72,54.84,54.55,54.57,430700.0,41.5843,41.6755,41.4551,41.4703,430700.0
2007-11-26 11:00:00,54.58,54.94,54.57,54.71,192800.0,41.4779,41.7515,41.4703,41.5767,192800.0
2007-11-26 11:10:00,54.71,54.81,54.55,54.81,167400.0,41.5767,41.6527,41.4551,41.6527,167400.0
2007-11-26 11:20:00,54.82,54.93,54.76,54.85,136500.0,41.6603,41.7439,41.6147,41.6831,136500.0
2007-11-26 11:30:00,54.83,55.1,54.83,55.01,103800.0,41.6679,41.8731,41.6679,41.8047,103800.0
2007-11-26 11:40:00,55.01,55.03,54.8,54.83,122100.0,41.8047,41.8199,41.6451,41.6679,122100.0
2007-11-26 11:50:00,54.83,54.97,54.82,54.89,99400.0,41.6679,41.7743,41.6603,41.7135,99400.0
2007-11-26 12:00:00,54.9,54.98,54.82,54.93,132600.0,41.7211,41.7819,41.6603,41.7439,132600.0
2007-11-26 12:10:00,54.94,55.01,54.8,54.83,112500.0,41.7515,41.8047,41.6451,41.6679,112500.0
2007-11-26 12:20:00,54.84,55.24,54.81,55.22,138300.0,41.6755,41.9795,41.6527,41.9643,138300.0
2007-11-26 12:30:00,55.21,55.28,55.13,55.15,134100.0,41.9567,42.0099,41.8959,41.9111,134100.0
2007-11-26 12:40:00,55.15,55.4,55.1,55.28,153700.0,41.9111,42.1011,41.8731,42.0099,153700.0
2007-11-26 12:50:00,55.25,55.3,55.1,55.23,102100.0,41.9871,42.0251,41.8731,41.9719,102100.0
2007-11-26 13:00:00,55.24,55.25,54.96,54.99,305700.0,41.9795,41.9871,41.7667,41.7895,305700.0
2007-11-26 13:10:00,55.0,55.12,54.96,55.0,138500.0,41.7971,41.8883,41.7667,41.7971,138500.0
2007-11-26 13:20:00,55.0,55.02,54.85,54.86,103300.0,41.7971,41.8123,41.6831,41.6907,103300.0
2007-11-26 13:30:00,54.86,54.98,54.85,54.9,136500.0,41.6907,41.7819,41.6831,41.7211,136500.0
2007-11-26 13:40:00,54.9,54.95,54.66,54.77,118400.0,41.7211,41.7591,41.5387,41.6223,118400.0
2007-11-26 13:50:00,54.79,54.95,54.64,54.86,132400.0,41.6375,41.7591,41.5235,41.6907,132400.0
2007-11-26 14:00:00,54.86,54.95,54.79,54.8,136300.0,41.6907,41.7591,41.6375,41.6451,136300.0
2007-11-26 14:10:00,54.8,54.92,54.69,54.85,132100.0,41.6451,41.7363,41.5615,41.6831,132100.0
2007-11-26 14:20:00,54.85,54.89,54.82,54.83,91200.0,41.6831,41.7135,41.6603,41.6679,91200.0
2007-11-26 14:30:00,54.83,54.89,54.75,54.78,99700.0,41.6679,41.7135,41.6071,41.6299,99700.0
2007-11-26 14:40:00,54.77,54.84,54.69,54.76,273100.0,41.6223,41.6755,41.5615,41.6147,273100.0
2007-11-26 14:50:00,54.76,54.85,54.57,54.58,418200.0,41.6147,41.6831,41.4703,41.4779,418200.0
2007-11-26 15:00:00,54.58,54.63,54.49,54.57,402500.0,41.4779,41.5159,41.4095,41.4703,402500.0
2007-11-26 15:10:00,54.57,54.57,54.3,54.38,363500.0,41.4703,41.4703,41.2651,41.3259,363500.0
2007-11-26 15:20:00,54.37,54.39,54.1,54.2,373300.0,41.3183,41.3335,41.1131,41.1891,373300.0
2007-11-26 15:30:00,54.21,54.43,54.18,54.18,310900.0,41.1967,41.3639,41.1739,41.1739,310900.0
2007-11-26 15:40:00,54.18,54.18,53.9,54.08,691000.0,41.1739,41.1739,40.9612,41.0979,691000.0
2007-11-26 15:50:00,54.08,54.08,53.53,53.55,1000500.0,41.0979,41.0979,40.68,40.6952,1000500.0
2007-11-27 09:30:00,53.93,54.55,53.69,54.28,367200.0,40.984,41.4551,40.8016,41.2499,367200.0
2007-11-27 09:40:00,54.28,54.52,54.02,54.4,294300.0,41.2499,41.4323,41.0524,41.3411,294300.0
2007-11-27 09:50:00,54.41,54.48,53.86,54.1,246200.0,41.3487,41.4019,40.9308,41.1131,246200.0
2007-11-27 10:00:00,54.13,54.2,53.85,53.9,263400.0,41.1359,41.1891,40.9232,40.9612,263400.0
2007-11-27 10:10:00,53.9,53.95,53.36,53.78,365500.0,40.9612,40.9992,40.5508,40.87,365500.0
2007-11-27 10:20:00,53.78,53.92,53.65,53.92,252700.0,40.87,40.9764,40.7712,40.9764,252700.0
2007-11-27 10:30:00,53.9,54.38,53.9,54.29,325300.0,40.9612,41.3259,40.9612,41.2575,325300.0
2007-11-27 10:40:00,54.3,54.34,54.22,54.31,255100.0,41.2651,41.2955,41.2043,41.2727,255100.0
2007-11-27 10:50:00,54.32,54.49,53.7,54.45,310300.0,41.2803,41.4095,40.8092,41.3791,310300.0
2007-11-27 11:00:00,54.45,54.63,54.4,54.51,257700.0,41.3791,41.5159,41.3411,41.4247,257700.0
2007-11-27 11:10:00,54.51,54.71,54.49,54.7,228400.0,41.4247,41.5767,41.4095,41.5691,228400.0
2007-11-27 11:20:00,54.71,54.88,54.57,54.75,138500.0,41.5767,41.7059,41.4703,41.6071,138500.0
2007-11-27 11:30:00,54.75,55.3,54.75,55.24,287200.0,41.6071,42.0251,41.6071,41.9795,287200.0
2007-11-27 11:40:00,55.25,55.3,55.05,55.14,269500.0,41.9871,42.0251,41.8351,41.9035,269500.0
2007-11-27 11:50:00,55.15,55.16,54.94,55.06,149400.0,41.9111,41.9187,41.7515,41.8427,149400.0
2007-11-27 12:00:00,55.06,55.14,54.98,55.11,135200.0,41.8427,41.9035,41.7819,41.8807,135200.0
2007-11-27 12:10:00,55.11,55.12,54.89,54.96,114500.0,41.8807,41.8883,41.7135,41.7667,114500.0
2007-11-27 12:20:00,54.94,55.0,54.8,54.86,118300.0,41.7515,41.7971,41.6451,41.6907,118300.0
2007-11-27 12:30:00,54.87,55.25,54.87,55.1,143600.0,41.6983,41.9871,41.6983,41.8731,143600.0
2007-11-27 12:40:00,55.12,55.37,55.11,55.35,139400.0,41.8883,42.0783,41.8807,42.0631,139400.0
2007-11-27 12:50:00,55.37,55.73,55.36,55.72,245200.0,42.0783,42.3519,42.0707,42.3443,245200.0
2007-11-27 13:00:00,55.71,55.85,55.68,55.84,251200.0,42.3367,42.4431,42.3139,42.4355,251200.0
2007-11-27 13:10:00,55.84,55.88,55.7,55.76,208100.0,42.4355,42.4659,42.3291,42.3747,208100.0
2007-11-27 13:20:00,55.75,55.87,55.66,55.7,339600.0,42.3671,42.4583,42.2987,42.3291,339600.0
2007-11-27 13:30:00,55.7,55.71,55.38,55.46,187600.0,42.3291,42.3367,42.0859,42.1467,187600.0
2007-11-27 13:40:00,55.45,55.54,55.37,55.52,145600.0,42.1391,42.2075,42.0783,42.1923,145600.0
2007-11-27 13:50:00,55.52,55.52,55.16,55.21,270400.0,42.1923,42.1923,41.9187,41.9567,270400.0
2007-11-27 14:00:00,55.2,55.21,55.0,55.17,178600.0,41.9491,41.9567,41.7971,41.9263,178600.0
2007-11-27 14:10:00,55.18,55.41,55.15,55.38,114100.0,41.9339,42.1087,41.9111,42.0859,114100.0
2007-11-27 14:20:00,55.37,55.4,55.19,55.28,119300.0,42.0783,42.1011,41.9415,42.0099,119300.0
2007-11-27 14:30:00,55.28,55.34,54.81,54.9,241100.0,42.0099,42.0555,41.6527,41.7211,241100.0
2007-11-27 14:40:00,54.89,55.01,54.66,54.88,258400.0,41.7135,41.8047,41.5387,41.7059,258400.0
2007-11-27 14:50:00,54.89,55.1,54.82,55.02,217200.0,41.7135,41.8731,41.6603,41.8123,217200.0
2007-11-27 15:00:00,55.01,55.11,54.84,54.99,269700.0,41.8047,41.8807,41.6755,41.7895,269700.0
2007-11-27 15:10:00,54.98,55.35,54.93,54.99,399400.0,41.7819,42.0631,41.7439,41.7895,399400.0
2007-11-27 15:20:00,54.99,55.19,54.74,54.87,281700.0,41.7895,41.9415,41.5995,41.6983,281700.0
2007-11-27 15:30:00,54.87,55.38,54.82,55.29,415400.0,41.6983,42.0859,41.6603,42.0175,415400.0
2007-11-27 15:40:00,55.3,55.56,55.17,55.52,581600.0,42.0251,42.2227,41.9263,42.1923,581600.0
2007-11-27 15:50:00,55.52,55.74,55.05,55.73,765900.0,42.1923,42.3595,41.8351,42.3519,765900.0
2007-11-28 09:30:00,56.05,57.24,56.01,57.02,590100.0,42.595,43.4994,42.5646,43.3322,590100.0
2007-11-28 09:40:00,57.02,57.35,56.95,57.27,547000.0,43.3322,43.583,43.279,43.5222,547000.0
2007-11-28 09:50:00,57.27,57.9,57.22,57.9,523400.0,43.5222,44.0009,43.4842,44.0009,523400.0
2007-11-28 10:00:00,57.87,57.89,57.34,57.34,283200.0,43.9781,43.9933,43.5754,43.5754,283200.0
2007-11-28 10:10:00,57.34,57.49,57.05,57.22,217500.0,43.5754,43.6894,43.355,43.4842,217500.0
2007-11-28 10:20:00,57.2,57.81,57.2,57.74,227300.0,43.469,43.9326,43.469,43.8794,227300.0
2007-11-28 10:30:00,57.74,57.95,57.49,57.77,298100.0,43.8794,44.0389,43.6894,43.9022,298100.0
2007-11-28 10:40:00,57.77,58.04,57.74,57.9,303000.0,43.9022,44.1073,43.8794,44.0009,303000.0
2007-11-28 10:50:00,57.9,57.94,57.51,57.51,264600.0,44.0009,44.0313,43.7046,43.7046,264600.0
2007-11-28 11:00:00,57.51,57.53,56.97,56.98,384000.0,43.7046,43.7198,43.2942,43.3018,384000.0
2007-11-28 11:10:00,56.97,57.8,56.85,56.88,274500.0,43.2942,43.925,43.203,43.2258,274500.0
2007-11-28 11:20:00,56.9,56.95,56.65,56.74,188800.0,43.241,43.279,43.051,43.1194,188800.0
2007-11-28 11:30:00,56.74,56.74,56.56,56.63,148800.0,43.1194,43.1194,42.9826,43.0358,148800.0
2007-11-28 11:40:00,56.63,56.69,56.44,56.49,200700.0,43.0358,43.0814,42.8914,42.9294,200700.0
2007-11-28 11:50:00,56.5,56.77,56.4,56.75,171400.0,42.937,43.1422,42.861,43.127,171400.0
2007-11-28 12:00:00,56.76,57.03,56.69,57.0,278700.0,43.1346,43.3398,43.0814,43.317,278700.0
2007-11-28 12:10:00,56.99,57.0,56.86,56.95,147900.0,43.3094,43.317,43.2106,43.279,147900.0
2007-11-28 12:20:00,56.95,57.23,56.95,57.14,190600.0,43.279,43.4918,43.279,43.4234,190600.0
2007-11-28 12:30:00,57.13,57.14,56.92,56.98,146600.0,43.4158,43.4234,43.2562,43.3018,146600.0
2007-11-28 12:40:00,56.99,57.0,56.87,56.9,119300.0,43.3094,43.317,43.2182,43.241,119300.0
2007-11-28 12:50:00,56.92,56.92,56.72,56.74,96100.0,43.2562,43.2562,43.1042,43.1194,96100.0
2007-11-28 13:00:00,56.74,56.76,56.64,56.72,95100.0,43.1194,43.1346,43.0434,43.1042,95100.0
2007-11-28 13:10:00,56.72,56.97,56.65,56.93,131000.0,43.1042,43.2942,43.051,43.2638,131000.0
2007-11-28 13:20:00,56.91,57.0,56.91,56.98,165900.0,43.2486,43.317,43.2486,43.3018,165900.0
2007-11-28 13:30:00,56.99,57.14,56.95,57.04,210400.0,43.3094,43.4234,43.279,43.3474,210400.0
2007-11-28 13:40:00,57.04,57.06,56.92,56.99,107200.0,43.3474,43.3626,43.2562,43.3094,107200.0
2007-11-28 13:50:00,56.99,57.17,56.93,57.03,193600.0,43.3094,43.4462,43.2638,43.3398,193600.0
2007-11-28 14:00:00,57.02,57.43,56.93,57.43,175100.0,43.3322,43.6438,43.2638,43.6438,175100.0
2007-11-28 14:10:00,57.43,57.56,57.33,57.45,298700.0,43.6438,43.7426,43.5678,43.659,298700.0
2007-11-28 14:20:00,57.45,57.8,57.37,57.51,229100.0,43.659,43.925,43.5982,43.7046,229100.0
2007-11-28 14:30:00,57.5,57.69,57.45,57.56,146200.0,43.697,43.8414,43.659,43.7426,146200.0
2007-11-28 14:40:00,57.57,57.58,57.15,57.37,222800.0,43.7502,43.7578,43.431,43.5982,222800.0
2007-11-28 14:50:00,57.36,57.39,57.1,57.38,155700.0,43.5906,43.6134,43.393,43.6058,155700.0
2007-11-28 15:00:00,57.35,57.6,57.27,57.53,177900.0,43.583,43.773,43.5222,43.7198,177900.0
2007-11-28 15:10:00,57.53,57.73,57.4,57.7,227700.0,43.7198,43.8718,43.621,43.849,227700.0
2007-11-28 15:20:00,57.7,57.77,57.63,57.76,257800.0,43.849,43.9022,43.7958,43.8946,257800.0
2007-11-28 15:30:00,57.76,57.86,57.67,57.77,420600.0,43.8946,43.9705,43.8262,43.9022,420600.0
2007-11-28 15:40:00,57.76,57.83,57.21,57.23,660000.0,43.8946,43.9478,43.4766,43.4918,660000.0
2007-11-28 15:50:00,57.21,57.5,57.21,57.43,981000.0,43.4766,43.697,43.4766,43.6438,981000.0
2007-11-29 09:30:00,57.3,57.37,56.14,56.35,306400.0,43.545,43.5982,42.6634,42.823,306400.0
2007-11-29 09:40:00,56.35,56.55,55.7,55.89,353600.0,42.823,42.975,42.3291,42.4735,353600.0
2007-11-29 09:50:00,55.87,56.08,55.71,55.97,336400.0,42.4583,42.6178,42.3367,42.5342,336400.0
2007-11-29 10:00:00,55.98,56.19,55.86,55.9,224200.0,42.5418,42.7014,42.4507,42.4811,224200.0
2007-11-29 10:10:00,55.91,55.95,55.71,55.88,294800.0,42.4887,42.519,42.3367,42.4659,294800.0
2007-11-29 10:20:00,55.86,56.4,55.85,56.1,250200.0,42.4507,42.861,42.4431,42.633,250200.0
2007-11-29 10:30:00,56.1,56.53,55.97,56.48,156100.0,42.633,42.9598,42.5342,42.9218,156100.0
2007-11-29 10:40:00,56.49,56.54,56.21,56.28,146200.0,42.9294,42.9674,42.7166,42.7698,146200.0
2007-11-29 10:50:00,56.29,56.52,56.26,56.5,184200.0,42.7774,42.9522,42.7546,42.937,184200.0
2007-11-29 11:00:00,56.5,56.5,56.3,56.38,124800.0,42.937,42.937,42.785,42.8458,124800.0
2007-11-29 11:10:00,56.38,56.5,56.26,56.36,147900.0,42.8458,42.937,42.7546,42.8306,147900.0
2007-11-29 11:20:00,56.37,56.43,56.15,56.41,122200.0,42.8382,42.8838,42.671,42.8686,122200.0
2007-11-29 11:30:00,56.41,56.75,56.41,56.65,181600.0,42.8686,43.127,42.8686,43.051,181600.0
2007-11-29 11:40:00,56.65,57.0,56.63,56.9,190000.0,43.051,43.317,43.0358,43.241,190000.0
2007-11-29 11:50:00,56.92,57.05,56.81,56.97,157300.0,43.2562,43.355,43.1726,43.2942,157300.0
2007-11-29 12:00:00,56.95,57.07,56.91,56.99,138800.0,43.279,43.3702,43.2486,43.3094,138800.0
2007-11-29 12:10:00,56.99,56.99,56.75,56.76,133100.0,43.3094,43.3094,43.127,43.1346,133100.0
2007-11-29 12:20:00,56.76,56.93,56.7,56.85,126900.0,43.1346,43.2638,43.089,43.203,126900.0
2007-11-29 12:30:00,56.85,56.9,56.62,56.66,140900.0,43.203,43.241,43.0282,43.0586,140900.0
2007-11-29 12:40:00,56.67,56.68,56.18,56.19,128500.0,43.0662,43.0738,42.6938,42.7014,128500.0
2007-11-29 12:50:00,56.21,56.57,56.2,56.44,185500.0,42.7166,42.9902,42.709,42.8914,185500.0
2007-11-29 13:00:00,56.44,56.61,56.37,56.6,125200.0,42.8914,43.0206,42.8382,43.013,125200.0
2007-11-29 13:10:00,56.6,56.71,56.51,56.6,117800.0,43.013,43.0966,42.9446,43.013,117800.0
2007-11-29 13:20:00,56.61,56.65,56.45,56.5,77900.0,43.0206,43.051,42.899,42.937,77900.0
2007-11-29 13:30:00,56.51,56.75,56.5,56.56,91700.0,42.9446,43.127,42.937,42.9826,91700.0
2007-11-29 13:40:00,56.57,56.61,56.41,56.57,144800.0,42.9902,43.0206,42.8686,42.9902,144800.0
2007-11-29 13:50:00,56.57,56.8,56.57,56.62,106700.0,42.9902,43.165,42.9902,43.0282,106700.0
2007-11-29 14:00:00,56.62,56.68,56.45,56.65,121100.0,43.0282,43.0738,42.899,43.051,121100.0
2007-11-29 14:10:00,56.66,56.81,56.54,56.73,118900.0,43.0586,43.1726,42.9674,43.1118,118900.0
2007-11-29 14:20:00,56.74,56.81,56.66,56.77,105600.0,43.1194,43.1726,43.0586,43.1422,105600.0
2007-11-29 14:30:00,56.78,56.78,56.5,56.63,109300.0,43.1498,43.1498,42.937,43.0358,109300.0
2007-11-29 14:40:00,56.63,56.88,56.63,56.72,149900.0,43.0358,43.2258,43.0358,43.1042,149900.0
2007-11-29 14:50:00,56.71,56.8,56.63,56.69,89600.0,43.0966,43.165,43.0358,43.0814,89600.0
2007-11-29 15:00:00,56.7,56.84,56.63,56.79,201100.0,43.089,43.1954,43.0358,43.1574,201100.0
2007-11-29 15:10:00,56.8,56.83,56.51,56.59,182800.0,43.165,43.1878,42.9446,43.0054,182800.0
2007-11-29 15:20:00,56.59,56.78,56.49,56.77,249100.0,43.0054,43.1498,42.9294,43.1422,249100.0
2007-11-29 15:30:00,56.78,56.78,56.51,56.6,184500.0,43.1498,43.1498,42.9446,43.013,184500.0
2007-11-29 15:40:00,56.6,56.92,56.51,56.79,327700.0,43.013,43.2562,42.9446,43.1574,327700.0
2007-11-29 15:50:00,56.78,56.97,56.74,56.93,478800.0,43.1498,43.2942,43.1194,43.2638,478800.0
2007-11-30 09:30:00,57.86,59.13,57.86,58.78,668600.0,43.9705,44.9357,43.9705,44.6697,668600.0
2007-11-30 09:40:00,58.79,59.04,58.44,58.45,588800.0,44.6773,44.8673,44.4113,44.4189,588800.0
2007-11-30 09:50:00,58.45,58.56,58.29,58.55,173000.0,44.4189,44.5025,44.2973,44.4949,173000.0
2007-11-30 10:00:00,58.57,59.3,58.48,59.3,542500.0,44.5101,45.0649,44.4417,45.0649,542500.0
2007-11-30 10:10:00,59.3,59.3,58.62,58.76,280700.0,45.0649,45.0649,44.5481,44.6545,280700.0
2007-11-30 10:20:00,58.76,58.93,58.65,58.76,149300.0,44.6545,44.7837,44.5709,44.6545,149300.0
2007-11-30 10:30:00,58.76,58.96,58.75,58.9,170900.0,44.6545,44.8065,44.6469,44.7609,170900.0
2007-11-30 10:40:00,58.89,58.91,58.62,58.65,88000.0,44.7533,44.7685,44.5481,44.5709,88000.0
2007-11-30 10:50:00,58.64,58.79,58.49,58.64,222000.0,44.5633,44.6773,44.4493,44.5633,222000.0
2007-11-30 11:00:00,58.64,58.66,58.29,58.37,260400.0,44.5633,44.5785,44.2973,44.3581,260400.0
2007-11-30 11:10:00,58.38,58.44,58.17,58.26,151200.0,44.3657,44.4113,44.2061,44.2745,151200.0
2007-11-30 11:20:00,58.26,58.47,58.16,58.45,199200.0,44.2745,44.4341,44.1985,44.4189,199200.0
2007-11-30 11:30:00,58.45,58.59,58.37,58.52,157300.0,44.4189,44.5253,44.3581,44.4721,157300.0
2007-11-30 11:40:00,58.52,58.88,58.52,58.88,150800.0,44.4721,44.7457,44.4721,44.7457,150800.0
2007-11-30 11:50:00,58.87,58.87,58.6,58.64,229400.0,44.7381,44.7381,44.5329,44.5633,229400.0
2007-11-30 12:00:00,58.65,58.67,58.48,58.56,376400.0,44.5709,44.5861,44.4417,44.5025,376400.0
2007-11-30 12:10:00,58.55,58.62,58.38,58.42,289000.0,44.4949,44.5481,44.3657,44.3961,289000.0
2007-11-30 12:20:00,58.43,58.43,58.2,58.36,115200.0,44.4037,44.4037,44.2289,44.3505,115200.0
2007-11-30 12:30:00,58.39,58.44,58.23,58.43,93200.0,44.3733,44.4113,44.2517,44.4037,93200.0
2007-11-30 12:40:00,58.44,58.5,58.26,58.42,79000.0,44.4113,44.4569,44.2745,44.3961,79000.0
2007-11-30 12:50:00,58.45,58.65,58.4,58.64,86700.0,44.4189,44.5709,44.3809,44.5633,86700.0
2007-11-30 13:00:00,58.64,58.66,58.41,58.55,81600.0,44.5633,44.5785,44.3885,44.4949,81600.0
2007-11-30 13:10:00,58.55,58.7,58.5,58.67,118900.0,44.4949,44.6089,44.4569,44.5861,118900.0
2007-11-30 13:20:00,58.66,58.79,58.66,58.77,78100.0,44.5785,44.6773,44.5785,44.6621,78100.0
2007-11-30 13:30:00,58.76,58.84,58.67,58.68,102200.0,44.6545,44.7153,44.5861,44.5937,102200.0
2007-11-30 13:40:00,58.69,58.81,58.67,58.81,108800.0,44.6013,44.6925,44.5861,44.6925,108800.0
2007-11-30 13:50:00,58.81,58.83,58.71,58.83,78700.0,44.6925,44.7077,44.6165,44.7077,78700.0
2007-11-30 14:00:00,58.83,58.85,58.61,58.79,259100.0,44.7077,44.7229,44.5405,44.6773,259100.0
2007-11-30 14:10:00,58.79,58.93,58.78,58.84,148700.0,44.6773,44.7837,44.6697,44.7153,148700.0
2007-11-30 14:20:00,58.83,58.91,58.78,58.88,144200.0,44.7077,44.7685,44.6697,44.7457,144200.0
2007-11-30 14:30:00,58.89,59.0,58.75,58.92,244500.0,44.7533,44.8369,44.6469,44.7761,244500.0
2007-11-30 14:40:00,58.91,58.98,58.79,58.92,193100.0,44.7685,44.8217,44.6773,44.7761,193100.0
2007-11-30 14:50:00,58.92,58.98,58.79,58.93,290000.0,44.7761,44.8217,44.6773,44.7837,290000.0
2007-11-30 15:00:00,58.94,58.94,58.58,58.6,272100.0,44.7913,44.7913,44.5177,44.5329,272100.0
2007-11-30 15:10:00,58.61,58.79,58.44,58.76,350000.0,44.5405,44.6773,44.4113,44.6545,350000.0
2007-11-30 15:20:00,58.75,58.94,58.75,58.84,381200.0,44.6469,44.7913,44.6469,44.7153,381200.0
2007-11-30 15:30:00,58.85,58.92,58.65,58.78,373100.0,44.7229,44.7761,44.5709,44.6697,373100.0
2007-11-30 15:40:00,58.78,58.98,58.59,58.62,743900.0,44.6697,44.8217,44.5253,44.5481,743900.0
2007-11-30 15:50:00,58.62,59.1,58.61,59.08,873200.0,44.5481,44.9129,44.5405,44.8977,873200.0
2007-12-03 09:30:00,58.49,59.23,57.74,57.8,507800.0,44.4493,45.0117,43.8794,43.925,507800.0
2007-12-03 09:40:00,57.85,58.45,57.78,58.19,190600.0,43.9629,44.4189,43.9098,44.2213,190600.0
2007-12-03 09:50:00,58.19,58.25,57.96,58.0,149100.0,44.2213,44.2669,44.0465,44.0769,149100.0
2007-12-03 10:00:00,58.0,58.2,57.85,57.85,475900.0,44.0769,44.2289,43.9629,43.9629,475900.0
2007-12-03 10:10:00,57.87,58.06,57.85,57.97,300500.0,43.9781,44.1225,43.9629,44.0541,300500.0
2007-12-03 10:20:00,57.96,57.98,57.85,57.87,217000.0,44.0465,44.0617,43.9629,43.9781,217000.0
2007-12-03 10:30:00,57.87,58.19,57.87,58.07,593900.0,43.9781,44.2213,43.9781,44.1301,593900.0
2007-12-03 10:40:00,58.08,58.19,58.06,58.1,393400.0,44.1377,44.2213,44.1225,44.1529,393400.0
2007-12-03 10:50:00,58.11,58.31,58.06,58.16,238500.0,44.1605,44.3125,44.1225,44.1985,238500.0
2007-12-03 11:00:00,58.16,58.2,57.99,58.11,214800.0,44.1985,44.2289,44.0693,44.1605,214800.0
2007-12-03 11:10:00,58.11,58.16,57.92,58.02,386700.0,44.1605,44.1985,44.0161,44.0921,386700.0
2007-12-03 11:20:00,58.01,58.08,57.97,58.02,153400.0,44.0845,44.1377,44.0541,44.0921,153400.0
2007-12-03 11:30:00,58.03,58.21,57.96,58.19,192300.0,44.0997,44.2365,44.0465,44.2213,192300.0
2007-12-03 11:40:00,58.19,58.6,58.13,58.53,190300.0,44.2213,44.5329,44.1757,44.4797,190300.0
2007-12-03 11:50:00,58.54,58.54,58.36,58.38,122700.0,44.4873,44.4873,44.3505,44.3657,122700.0
2007-12-03 12:00:00,58.38,58.39,58.21,58.28,173300.0,44.3657,44.3733,44.2365,44.2897,173300.0
2007-12-03 12:10:00,58.27,58.49,58.27,58.38,184700.0,44.2821,44.4493,44.2821,44.3657,184700.0
2007-12-03 12:20:00,58.38,58.55,58.34,58.45,120800.0,44.3657,44.4949,44.3353,44.4189,120800.0
2007-12-03 12:30:00,58.46,58.67,58.44,58.52,198900.0,44.4265,44.5861,44.4113,44.4721,198900.0
2007-12-03 12:40:00,58.51,58.56,58.45,58.49,196800.0,44.4645,44.5025,44.4189,44.4493,196800.0
2007-12-03 12:50:00,58.49,58.64,58.38,58.39,96900.0,44.4493,44.5633,44.3657,44.3733,96900.0
2007-12-03 13:00:00,58.39,58.41,58.17,58.29,135100.0,44.3733,44.3885,44.2061,44.2973,135100.0
2007-12-03 13:10:00,58.31,58.38,58.26,58.37,80500.0,44.3125,44.3657,44.2745,44.3581,80500.0
2007-12-03 13:20:00,58.37,58.5,58.28,58.3,234400.0,44.3581,44.4569,44.2897,44.3049,234400.0
2007-12-03 13:30:00,58.3,58.31,58.15,58.19,178300.0,44.3049,44.3125,44.1909,44.2213,178300.0
2007-12-03 13:40:00,58.19,58.19,58.03,58.08,160900.0,44.2213,44.2213,44.0997,44.1377,160900.0
2007-12-03 13:50:00,58.08,58.18,57.99,58.18,137900.0,44.1377,44.2137,44.0693,44.2137,137900.0
2007-12-03 14:00:00,58.17,58.47,58.17,58.42,142100.0,44.2061,44.4341,44.2061,44.3961,142100.0
2007-12-03 14:10:00,58.43,58.58,58.35,58.56,167000.0,44.4037,44.5177,44.3429,44.5025,167000.0
2007-12-03 14:20:00,58.55,58.67,58.51,58.52,173400.0,44.4949,44.5861,44.4645,44.4721,173400.0
2007-12-03 14:30:00,58.52,58.73,58.44,58.61,204200.0,44.4721,44.6317,44.4113,44.5405,204200.0
2007-12-03 14:40:00,58.6,58.78,58.55,58.66,195200.0,44.5329,44.6697,44.4949,44.5785,195200.0
2007-12-03 14:50:00,58.66,58.95,58.64,58.94,213000.0,44.5785,44.7989,44.5633,44.7913,213000.0
2007-12-03 15:00:00,58.94,58.94,58.62,58.62,222000.0,44.7913,44.7913,44.5481,44.5481,222000.0
2007-12-03 15:10:00,58.62,58.91,58.62,58.85,283100.0,44.5481,44.7685,44.5481,44.7229,283100.0
2007-12-03 15:20:00,58.85,59.02,58.74,58.84,293000.0,44.7229,44.8521,44.6393,44.7153,293000.0
2007-12-03 15:30:00,58.85,58.89,58.68,58.73,291800.0,44.7229,44.7533,44.5937,44.6317,291800.0
2007-12-03 15:40:00,58.74,58.93,58.64,58.75,480600.0,44.6393,44.7837,44.5633,44.6469,480600.0
2007-12-03 15:50:00,58.74,58.74,58.53,58.71,518400.0,44.6393,44.6393,44.4797,44.6165,518400.0
2007-12-04 09:30:00,58.37,58.37,57.32,57.5,331100.0,44.3581,44.3581,43.5602,43.697,331100.0
2007-12-04 09:40:00,57.54,57.85,57.44,57.84,261700.0,43.7274,43.9629,43.6514,43.9553,261700.0
2007-12-04 09:50:00,57.83,58.33,57.62,58.27,220600.0,43.9478,44.3277,43.7882,44.2821,220600.0
2007-12-04 10:00:00,58.27,58.27,57.77,57.81,128200.0,44.2821,44.2821,43.9022,43.9326,128200.0
2007-12-04 10:10:00,57.81,58.1,57.8,57.86,166800.0,43.9326,44.1529,43.925,43.9705,166800.0
2007-12-04 10:20:00,57.87,58.14,57.84,58.0,109000.0,43.9781,44.1833,43.9553,44.0769,109000.0
2007-12-04 10:30:00,58.02,58.14,58.0,58.01,98600.0,44.0921,44.1833,44.0769,44.0845,98600.0
2007-12-04 10:40:00,58.01,58.05,57.75,57.78,513500.0,44.0845,44.1149,43.887,43.9098,513500.0
2007-12-04 10:50:00,57.78,57.88,57.7,57.72,161100.0,43.9098,43.9857,43.849,43.8642,161100.0
2007-12-04 11:00:00,57.71,57.74,57.5,57.53,202500.0,43.8566,43.8794,43.697,43.7198,202500.0
2007-12-04 11:10:00,57.54,57.69,57.5,57.59,247400.0,43.7274,43.8414,43.697,43.7654,247400.0
2007-12-04 11:20:00,57.59,57.72,57.5,57.5,197400.0,43.7654,43.8642,43.697,43.697,197400.0
2007-12-04 11:30:00,57.5,57.57,57.48,57.51,321000.0,43.697,43.7502,43.6818,43.7046,321000.0
2007-12-04 11:40:00,57.51,57.56,57.41,57.49,293700.0,43.7046,43.7426,43.6286,43.6894,293700.0
2007-12-04 11:50:00,57.49,57.53,57.37,57.42,270500.0,43.6894,43.7198,43.5982,43.6362,270500.0
2007-12-04 12:00:00,57.42,57.55,57.4,57.42,219200.0,43.6362,43.735,43.621,43.6362,219200.0
2007-12-04 12:10:00,57.44,57.48,57.35,57.42,201300.0,43.6514,43.6818,43.583,43.6362,201300.0
2007-12-04 12:20:00,57.43,57.45,57.4,57.41,132600.0,43.6438,43.659,43.621,43.6286,132600.0
2007-12-04 12:30:00,57.4,57.44,57.37,57.38,112400.0,43.621,43.6514,43.5982,43.6058,112400.0
2007-12-04 12:40:00,57.38,57.49,57.36,57.47,102700.0,43.6058,43.6894,43.5906,43.6742,102700.0
2007-12-04 12:50:00,57.48,57.49,57.43,57.45,46300.0,43.6818,43.6894,43.6438,43.659,46300.0
2007-12-04 13:00:00,57.45,57.59,57.42,57.44,94800.0,43.659,43.7654,43.6362,43.6514,94800.0
2007-12-04 13:10:00,57.45,57.48,57.4,57.44,58700.0,43.659,43.6818,43.621,43.6514,58700.0
2007-12-04 13:20:00,57.43,57.44,57.4,57.4,99700.0,43.6438,43.6514,43.621,43.621,99700.0
2007-12-04 13:30:00,57.41,57.45,57.36,57.44,92700.0,43.6286,43.659,43.5906,43.6514,92700.0
2007-12-04 13:40:00,57.44,57.56,57.4,57.56,74200.0,43.6514,43.7426,43.621,43.7426,74200.0
2007-12-04 13:50:00,57.56,57.56,57.34,57.41,128600.0,43.7426,43.7426,43.5754,43.6286,128600.0
2007-12-04 14:00:00,57.41,57.41,57.18,57.23,166700.0,43.6286,43.6286,43.4538,43.4918,166700.0
2007-12-04 14:10:00,57.21,57.28,57.16,57.25,92400.0,43.4766,43.5298,43.4386,43.507,92400.0
2007-12-04 14:20:00,57.23,57.27,57.06,57.18,82600.0,43.4918,43.5222,43.3626,43.4538,82600.0
2007-12-04 14:30:00,57.17,57.3,57.15,57.27,66000.0,43.4462,43.545,43.431,43.5222,66000.0
2007-12-04 14:40:00,57.28,57.29,57.15,57.28,79000.0,43.5298,43.5374,43.431,43.5298,79000.0
2007-12-04 14:50:00,57.28,57.41,57.23,57.35,118200.0,43.5298,43.6286,43.4918,43.583,118200.0
2007-12-04 15:00:00,57.33,57.38,57.15,57.18,155000.0,43.5678,43.6058,43.431,43.4538,155000.0
2007-12-04 15:10:00,57.18,57.24,57.03,57.07,229500.0,43.4538,43.4994,43.3398,43.3702,229500.0
2007-12-04 15:20:00,57.09,57.21,56.99,57.02,289200.0,43.3854,43.4766,43.3094,43.3322,289200.0
2007-12-04 15:30:00,57.03,57.13,56.95,56.97,286700.0,43.3398,43.4158,43.279,43.2942,286700.0
2007-12-04 15:40:00,56.98,57.07,56.95,57.06,480400.0,43.3018,43.3702,43.279,43.3626,480400.0
2007-12-04 15:50:00,57.06,57.23,56.99,57.04,595600.0,43.3626,43.4918,43.3094,43.3474,595600.0
2007-12-05 09:30:00,57.75,57.95,57.52,57.56,256500.0,43.887,44.0389,43.7122,43.7426,256500.0
2007-12-05 09:40:00,57.57,57.62,57.18,57.34,185000.0,43.7502,43.7882,43.4538,43.5754,185000.0
2007-12-05 09:50:00,57.35,57.53,57.08,57.1,156200.0,43.583,43.7198,43.3778,43.393,156200.0
2007-12-05 10:00:00,57.1,57.27,56.64,56.75,232100.0,43.393,43.5222,43.0434,43.127,232100.0
2007-12-05 10:10:00,56.76,56.9,56.6,56.65,205400.0,43.1346,43.241,43.013,43.051,205400.0
2007-12-05 10:20:00,56.67,56.86,56.6,56.8,193700.0,43.0662,43.2106,43.013,43.165,193700.0
2007-12-05 10:30:00,56.78,56.86,56.63,56.81,141200.0,43.1498,43.2106,43.0358,43.1726,141200.0
2007-12-05 10:40:00,56.8,57.02,56.71,56.92,175500.0,43.165,43.3322,43.0966,43.2562,175500.0
2007-12-05 10:50:00,56.92,57.01,56.92,57.0,87100.0,43.2562,43.3246,43.2562,43.317,87100.0
2007-12-05 11:00:00,56.99,57.15,56.93,57.13,90300.0,43.3094,43.431,43.2638,43.4158,90300.0
2007-12-05 11:10:00,57.13,57.25,57.09,57.21,139800.0,43.4158,43.507,43.3854,43.4766,139800.0
2007-12-05 11:20:00,57.23,57.47,57.19,57.47,243300.0,43.4918,43.6742,43.4614,43.6742,243300.0
2007-12-05 11:30:00,57.45,57.48,57.37,57.47,110400.0,43.659,43.6818,43.5982,43.6742,110400.0
2007-12-05 11:40:00,57.47,57.68,57.46,57.63,146000.0,43.6742,43.8338,43.6666,43.7958,146000.0
2007-12-05 11:50:00,57.63,57.63,57.57,57.59,95400.0,43.7958,43.7958,43.7502,43.7654,95400.0
2007-12-05 12:00:00,57.6,57.68,57.59,57.59,244000.0,43.773,43.8338,43.7654,43.7654,244000.0
2007-12-05 12:10:00,57.59,57.61,57.48,57.57,124200.0,43.7654,43.7806,43.6818,43.7502,124200.0
2007-12-05 12:20:00,57.57,57.64,57.53,57.54,78800.0,43.7502,43.8034,43.7198,43.7274,78800.0
2007-12-05 12:30:00,57.54,57.73,57.54,57.66,143600.0,43.7274,43.8718,43.7274,43.8186,143600.0
2007-12-05 12:40:00,57.68,57.73,57.64,57.68,61000.0,43.8338,43.8718,43.8034,43.8338,61000.0
2007-12-05 12:50:00,57.69,57.73,57.16,57.29,414300.0,43.8414,43.8718,43.4386,43.5374,414300.0
2007-12-05 13:00:00,57.29,57.37,57.02,57.02,177200.0,43.5374,43.5982,43.3322,43.3322,177200.0
2007-12-05 13:10:00,57.04,57.14,56.97,57.0,130500.0,43.3474,43.4234,43.2942,43.317,130500.0
2007-12-05 13:20:00,56.99,57.2,56.97,57.14,110500.0,43.3094,43.469,43.2942,43.4234,110500.0
2007-12-05 13:30:00,57.14,57.33,57.11,57.28,171000.0,43.4234,43.5678,43.4006,43.5298,171000.0
2007-12-05 13:40:00,57.27,57.47,57.27,57.45,89500.0,43.5222,43.6742,43.5222,43.659,89500.0
2007-12-05 13:50:00,57.45,57.6,57.44,57.48,100400.0,43.659,43.773,43.6514,43.6818,100400.0
2007-12-05 14:00:00,57.47,57.65,57.44,57.56,109000.0,43.6742,43.811,43.6514,43.7426,109000.0
2007-12-05 14:10:00,57.57,57.61,57.29,57.43,95000.0,43.7502,43.7806,43.5374,43.6438,95000.0
2007-12-05 14:20:00,57.43,57.44,57.03,57.14,108500.0,43.6438,43.6514,43.3398,43.4234,108500.0
2007-12-05 14:30:00,57.15,57.39,57.13,57.26,123100.0,43.431,43.6134,43.4158,43.5146,123100.0
2007-12-05 14:40:00,57.23,57.47,57.23,57.46,99100.0,43.4918,43.6742,43.4918,43.6666,99100.0
2007-12-05 14:50:00,57.46,57.46,57.16,57.37,129500.0,43.6666,43.6666,43.4386,43.5982,129500.0
2007-12-05 15:00:00,57.38,57.58,57.36,57.57,280100.0,43.6058,43.7578,43.5906,43.7502,280100.0
2007-12-05 15:10:00,57.56,57.85,57.56,57.84,185400.0,43.7426,43.9629,43.7426,43.9553,185400.0
2007-12-05 15:20:00,57.84,57.84,57.58,57.58,168800.0,43.9553,43.9553,43.7578,43.7578,168800.0
2007-12-05 15:30:00,57.58,57.87,57.46,57.82,215800.0,43.7578,43.9781,43.6666,43.9402,215800.0
2007-12-05 15:40:00,57.83,58.03,57.73,57.81,315400.0,43.9478,44.0997,43.8718,43.9326,315400.0
2007-12-05 15:50:00,57.81,57.89,57.7,57.88,425600.0,43.9326,43.9933,43.849,43.9857,425600.0
2007-12-06 09:30:00,57.91,58.41,57.54,58.38,220600.0,44.0085,44.3885,43.7274,44.3657,220600.0
2007-12-06 09:40:00,58.38,58.82,58.38,58.57,169800.0,44.3657,44.7001,44.3657,44.5101,169800.0
2007-12-06 09:50:00,58.56,58.61,58.2,58.28,274400.0,44.5025,44.5405,44.2289,44.2897,274400.0
2007-12-06 10:00:00,58.28,58.3,57.99,58.14,155800.0,44.2897,44.3049,44.0693,44.1833,155800.0
2007-12-06 10:10:00,58.15,58.4,58.07,58.1,155800.0,44.1909,44.3809,44.1301,44.1529,155800.0
2007-12-06 10:20:00,58.08,58.34,58.04,58.19,94300.0,44.1377,44.3353,44.1073,44.2213,94300.0
2007-12-06 10:30:00,58.18,58.22,57.96,58.17,124900.0,44.2137,44.2441,44.0465,44.2061,124900.0
2007-12-06 10:40:00,58.16,58.39,58.08,58.37,127800.0,44.1985,44.3733,44.1377,44.3581,127800.0
2007-12-06 10:50:00,58.37,58.47,58.29,58.37,187700.0,44.3581,44.4341,44.2973,44.3581,187700.0
2007-12-06 11:00:00,58.39,58.39,58.03,58.24,99300.0,44.3733,44.3733,44.0997,44.2593,99300.0
2007-12-06 11:10:00,58.24,58.4,58.16,58.25,124800.0,44.2593,44.3809,44.1985,44.2669,124800.0
2007-12-06 11:20:00,58.23,58.31,58.16,58.22,79800.0,44.2517,44.3125,44.1985,44.2441,79800.0
2007-12-06 11:30:00,58.21,58.29,58.18,58.19,61600.0,44.2365,44.2973,44.2137,44.2213,61600.0
2007-12-06 11:40:00,58.19,58.35,58.14,58.23,70300.0,44.2213,44.3429,44.1833,44.2517,70300.0
2007-12-06 11:50:00,58.23,58.36,58.13,58.36,44600.0,44.2517,44.3505,44.1757,44.3505,44600.0
2007-12-06 12:00:00,58.35,58.5,58.3,58.49,102300.0,44.3429,44.4569,44.3049,44.4493,102300.0
2007-12-06 12:10:00,58.49,58.5,58.32,58.36,48200.0,44.4493,44.4569,44.3201,44.3505,48200.0
2007-12-06 12:20:00,58.37,58.57,58.35,58.57,67200.0,44.3581,44.5101,44.3429,44.5101,67200.0
2007-12-06 12:30:00,58.56,58.87,58.54,58.87,115700.0,44.5025,44.7381,44.4873,44.7381,115700.0
2007-12-06 12:40:00,58.87,58.96,58.83,58.9,120600.0,44.7381,44.8065,44.7077,44.7609,120600.0
2007-12-06 12:50:00,58.92,59.05,58.86,58.92,143000.0,44.7761,44.8749,44.7305,44.7761,143000.0
2007-12-06 13:00:00,58.93,59.33,58.93,59.29,170900.0,44.7837,45.0877,44.7837,45.0573,170900.0
2007-12-06 13:10:00,59.27,59.29,58.94,58.98,119800.0,45.0421,45.0573,44.7913,44.8217,119800.0
2007-12-06 13:20:00,58.97,59.05,58.85,58.89,75400.0,44.8141,44.8749,44.7229,44.7533,75400.0
2007-12-06 13:30:00,58.89,58.9,58.55,58.68,143800.0,44.7533,44.7609,44.4949,44.5937,143800.0
2007-12-06 13:40:00,58.7,58.96,58.58,58.68,83500.0,44.6089,44.8065,44.5177,44.5937,83500.0
2007-12-06 13:50:00,58.68,58.69,58.4,58.43,103300.0,44.5937,44.6013,44.3809,44.4037,103300.0
2007-12-06 14:00:00,58.43,58.71,58.41,58.68,105700.0,44.4037,44.6165,44.3885,44.5937,105700.0
2007-12-06 14:10:00,58.67,58.86,58.58,58.86,112500.0,44.5861,44.7305,44.5177,44.7305,112500.0
2007-12-06 14:20:00,58.86,58.89,58.65,58.89,76100.0,44.7305,44.7533,44.5709,44.7533,76100.0
2007-12-06 14:30:00,58.88,59.15,58.85,59.08,143600.0,44.7457,44.9509,44.7229,44.8977,143600.0
2007-12-06 14:40:00,59.08,59.35,59.07,59.3,140700.0,44.8977,45.1029,44.8901,45.0649,140700.0
2007-12-06 14:50:00,59.29,59.43,59.26,59.28,171400.0,45.0573,45.1637,45.0345,45.0497,171400.0
2007-12-06 15:00:00,59.27,59.59,59.26,59.5,259200.0,45.0421,45.2853,45.0345,45.2169,259200.0
2007-12-06 15:10:00,59.51,59.53,59.27,59.36,289100.0,45.2245,45.2397,45.0421,45.1105,289100.0
2007-12-06 15:20:00,59.35,59.6,59.32,59.58,228700.0,45.1029,45.2929,45.0801,45.2777,228700.0
2007-12-06 15:30:00,59.57,59.75,59.48,59.65,331500.0,45.2701,45.4068,45.2017,45.3309,331500.0
2007-12-06 15:40:00,59.64,59.76,59.6,59.67,441500.0,45.3233,45.4144,45.2929,45.3461,441500.0
2007-12-06 15:50:00,59.67,59.79,59.37,59.53,860000.0,45.3461,45.4372,45.1181,45.2397,860000.0
2007-12-07 09:30:00,57.9,57.9,57.36,57.67,1211600.0,44.0009,44.0009,43.5906,43.8262,1211600.0
2007-12-07 09:40:00,57.68,58.13,57.65,57.75,627400.0,43.8338,44.1757,43.811,43.887,627400.0
2007-12-07 09:50:00,57.75,57.79,57.2,57.67,729600.0,43.887,43.9174,43.469,43.8262,729600.0
2007-12-07 10:00:00,57.67,57.84,57.25,57.31,726300.0,43.8262,43.9553,43.507,43.5526,726300.0
2007-12-07 10:10:00,57.3,57.43,57.08,57.19,458600.0,43.545,43.6438,43.3778,43.4614,458600.0
2007-12-07 10:20:00,57.17,57.23,57.0,57.12,456500.0,43.4462,43.4918,43.317,43.4082,456500.0
2007-12-07 10:30:00,57.12,57.5,57.11,57.43,417900.0,43.4082,43.697,43.4006,43.6438,417900.0
2007-12-07 10:40:00,57.44,57.46,57.21,57.25,187500.0,43.6514,43.6666,43.4766,43.507,187500.0
2007-12-07 10:50:00,57.25,57.31,57.12,57.27,178900.0,43.507,43.5526,43.4082,43.5222,178900.0
2007-12-07 11:00:00,57.29,57.64,57.26,57.58,296400.0,43.5374,43.8034,43.5146,43.7578,296400.0
2007-12-07 11:10:00,57.56,57.71,57.5,57.67,166100.0,43.7426,43.8566,43.697,43.8262,166100.0
2007-12-07 11:20:00,57.67,57.7,57.48,57.5,234200.0,43.8262,43.849,43.6818,43.697,234200.0
2007-12-07 11:30:00,57.5,57.64,57.45,57.52,245200.0,43.697,43.8034,43.659,43.7122,245200.0
2007-12-07 11:40:00,57.53,57.55,57.37,57.53,95700.0,43.7198,43.735,43.5982,43.7198,95700.0
2007-12-07 11:50:00,57.53,57.55,57.29,57.31,132100.0,43.7198,43.735,43.5374,43.5526,132100.0
2007-12-07 12:00:00,57.32,57.35,57.28,57.32,107500.0,43.5602,43.583,43.5298,43.5602,107500.0
2007-12-07 12:10:00,57.31,57.38,57.29,57.32,112400.0,43.5526,43.6058,43.5374,43.5602,112400.0
2007-12-07 12:20:00,57.32,57.36,57.2,57.24,98200.0,43.5602,43.5906,43.469,43.4994,98200.0
2007-12-07 12:30:00,57.24,57.24,57.15,57.16,122700.0,43.4994,43.4994,43.431,43.4386,122700.0
2007-12-07 12:40:00,57.15,57.19,57.15,57.17,94000.0,43.431,43.4614,43.431,43.4462,94000.0
2007-12-07 12:50:00,57.18,57.25,57.15,57.2,117200.0,43.4538,43.507,43.431,43.469,117200.0
2007-12-07 13:00:00,57.2,57.34,57.19,57.29,91400.0,43.469,43.5754,43.4614,43.5374,91400.0
2007-12-07 13:10:00,57.28,57.45,56.92,56.94,239300.0,43.5298,43.659,43.2562,43.2714,239300.0
2007-12-07 13:20:00,56.94,56.96,56.57,56.59,239200.0,43.2714,43.2866,42.9902,43.0054,239200.0
2007-12-07 13:30:00,56.59,56.69,56.3,56.36,303700.0,43.0054,43.0814,42.785,42.8306,303700.0
2007-12-07 13:40:00,56.36,56.69,56.21,56.37,304500.0,42.8306,43.0814,42.7166,42.8382,304500.0
2007-12-07 13:50:00,56.37,56.84,56.27,56.73,235000.0,42.8382,43.1954,42.7622,43.1118,235000.0
2007-12-07 14:00:00,56.73,56.76,56.6,56.75,163200.0,43.1118,43.1346,43.013,43.127,163200.0
2007-12-07 14:10:00,56.75,56.83,56.62,56.74,280200.0,43.127,43.1878,43.0282,43.1194,280200.0
2007-12-07 14:20:00,56.74,56.78,56.68,56.71,187500.0,43.1194,43.1498,43.0738,43.0966,187500.0
2007-12-07 14:30:00,56.71,56.79,56.63,56.72,206200.0,43.0966,43.1574,43.0358,43.1042,206200.0
2007-12-07 14:40:00,56.72,56.74,56.55,56.6,145200.0,43.1042,43.1194,42.975,43.013,145200.0
2007-12-07 14:50:00,56.6,56.6,56.42,56.43,148500.0,43.013,43.013,42.8762,42.8838,148500.0
2007-12-07 15:00:00,56.44,56.67,56.41,56.47,188700.0,42.8914,43.0662,42.8686,42.9142,188700.0
2007-12-07 15:10:00,56.47,56.73,56.43,56.49,503400.0,42.9142,43.1118,42.8838,42.9294,503400.0
2007-12-07 15:20:00,56.49,56.67,56.44,56.49,282000.0,42.9294,43.0662,42.8914,42.9294,282000.0
2007-12-07 15:30:00,56.5,56.6,56.22,56.59,584800.0,42.937,43.013,42.7242,43.0054,584800.0
2007-12-07 15:40:00,56.59,56.82,56.48,56.76,900900.0,43.0054,43.1802,42.9218,43.1346,900900.0
2007-12-07 15:50:00,56.76,56.98,56.72,56.88,913200.0,43.1346,43.3018,43.1042,43.2258,913200.0
2007-12-10 09:30:00,57.0,57.28,56.78,57.07,327800.0,43.317,43.5298,43.1498,43.3702,327800.0
2007-12-10 09:40:00,57.09,57.24,57.03,57.14,232700.0,43.3854,43.4994,43.3398,43.4234,232700.0
2007-12-10 09:50:00,57.15,57.67,57.14,57.62,390200.0,43.431,43.8262,43.4234,43.7882,390200.0
2007-12-10 10:00:00,57.66,57.71,57.44,57.7,365300.0,43.8186,43.8566,43.6514,43.849,365300.0
2007-12-10 10:10:00,57.69,57.76,57.54,57.74,214100.0,43.8414,43.8946,43.7274,43.8794,214100.0
2007-12-10 10:20:00,57.75,57.8,57.38,57.42,234500.0,43.887,43.925,43.6058,43.6362,234500.0
2007-12-10 10:30:00,57.41,57.62,57.41,57.6,225400.0,43.6286,43.7882,43.6286,43.773,225400.0
2007-12-10 10:40:00,57.59,57.68,57.49,57.52,363800.0,43.7654,43.8338,43.6894,43.7122,363800.0
2007-12-10 10:50:00,57.51,57.64,57.5,57.64,183200.0,43.7046,43.8034,43.697,43.8034,183200.0
2007-12-10 11:00:00,57.64,57.7,57.51,57.55,199400.0,43.8034,43.849,43.7046,43.735,199400.0
2007-12-10 11:10:00,57.55,57.65,57.5,57.51,180400.0,43.735,43.811,43.697,43.7046,180400.0
2007-12-10 11:20:00,57.52,57.52,57.19,57.45,197000.0,43.7122,43.7122,43.4614,43.659,197000.0
2007-12-10 11:30:00,57.46,57.56,57.43,57.45,88900.0,43.6666,43.7426,43.6438,43.659,88900.0
2007-12-10 11:40:00,57.45,57.45,57.25,57.27,80300.0,43.659,43.659,43.507,43.5222,80300.0
2007-12-10 11:50:00,57.26,57.45,57.25,57.37,81400.0,43.5146,43.659,43.507,43.5982,81400.0
2007-12-10 12:00:00,57.37,57.42,57.27,57.35,80800.0,43.5982,43.6362,43.5222,43.583,80800.0
2007-12-10 12:10:00,57.35,57.49,57.35,57.39,73400.0,43.583,43.6894,43.583,43.6134,73400.0
2007-12-10 12:20:00,57.38,57.46,57.37,57.4,100200.0,43.6058,43.6666,43.5982,43.621,100200.0
2007-12-10 12:30:00,57.39,57.4,57.29,57.4,178000.0,43.6134,43.621,43.5374,43.621,178000.0
2007-12-10 12:40:00,57.39,57.41,57.39,57.41,79000.0,43.6134,43.6286,43.6134,43.6286,79000.0
2007-12-10 12:50:00,57.41,57.42,57.31,57.32,116600.0,43.6286,43.6362,43.5526,43.5602,116600.0
2007-12-10 13:00:00,57.32,57.4,57.3,57.37,72900.0,43.5602,43.621,43.545,43.5982,72900.0
2007-12-10 13:10:00,57.37,57.55,57.32,57.54,116700.0,43.5982,43.735,43.5602,43.7274,116700.0
2007-12-10 13:20:00,57.54,57.61,57.46,57.48,77000.0,43.7274,43.7806,43.6666,43.6818,77000.0
2007-12-10 13:30:00,57.46,57.49,57.41,57.47,61600.0,43.6666,43.6894,43.6286,43.6742,61600.0
2007-12-10 13:40:00,57.47,57.49,57.39,57.44,81400.0,43.6742,43.6894,43.6134,43.6514,81400.0
2007-12-10 13:50:00,57.44,57.46,57.35,57.36,143200.0,43.6514,43.6666,43.583,43.5906,143200.0
2007-12-10 14:00:00,57.36,57.46,57.35,57.45,55700.0,43.5906,43.6666,43.583,43.659,55700.0
2007-12-10 14:10:00,57.45,57.45,57.39,57.44,78800.0,43.659,43.659,43.6134,43.6514,78800.0
2007-12-10 14:20:00,57.44,57.53,57.42,57.53,80600.0,43.6514,43.7198,43.6362,43.7198,80600.0
2007-12-10 14:30:00,57.53,57.59,57.51,57.55,77900.0,43.7198,43.7654,43.7046,43.735,77900.0
2007-12-10 14:40:00,57.54,57.61,57.54,57.55,107300.0,43.7274,43.7806,43.7274,43.735,107300.0
2007-12-10 14:50:00,57.55,57.58,57.3,57.4,156100.0,43.735,43.7578,43.545,43.621,156100.0
2007-12-10 15:00:00,57.4,57.58,57.34,57.49,160500.0,43.621,43.7578,43.5754,43.6894,160500.0
2007-12-10 15:10:00,57.49,57.51,57.42,57.45,113300.0,43.6894,43.7046,43.6362,43.659,113300.0
2007-12-10 15:20:00,57.45,57.57,57.41,57.47,218800.0,43.659,43.7502,43.6286,43.6742,218800.0
2007-12-10 15:30:00,57.46,57.6,57.35,57.59,241300.0,43.6666,43.773,43.583,43.7654,241300.0
2007-12-10 15:40:00,57.58,57.61,57.5,57.56,325500.0,43.7578,43.7806,43.697,43.7426,325500.0
2007-12-10 15:50:00,57.56,57.71,57.54,57.64,412000.0,43.7426,43.8566,43.7274,43.8034,412000.0
2007-12-11 09:30:00,57.55,57.55,56.4,56.55,343300.0,43.735,43.735,42.861,42.975,343300.0
2007-12-11 09:40:00,56.59,56.59,56.38,56.48,385400.0,43.0054,43.0054,42.8458,42.9218,385400.0
2007-12-11 09:50:00,56.47,56.78,56.47,56.71,273200.0,42.9142,43.1498,42.9142,43.0966,273200.0
2007-12-11 10:00:00,56.75,56.8,56.66,56.71,200900.0,43.127,43.165,43.0586,43.0966,200900.0
2007-12-11 10:10:00,56.72,56.72,56.58,56.59,152900.0,43.1042,43.1042,42.9978,43.0054,152900.0
2007-12-11 10:20:00,56.6,56.61,56.41,56.44,221500.0,43.013,43.0206,42.8686,42.8914,221500.0
2007-12-11 10:30:00,56.44,56.46,56.23,56.31,242200.0,42.8914,42.9066,42.7318,42.7926,242200.0
2007-12-11 10:40:00,56.32,56.33,56.1,56.17,169800.0,42.8002,42.8078,42.633,42.6862,169800.0
2007-12-11 10:50:00,56.18,56.45,56.1,56.11,194700.0,42.6938,42.899,42.633,42.6406,194700.0
2007-12-11 11:00:00,56.11,56.21,56.0,56.21,222000.0,42.6406,42.7166,42.557,42.7166,222000.0
2007-12-11 11:10:00,56.2,56.34,56.18,56.34,233900.0,42.709,42.8154,42.6938,42.8154,233900.0
2007-12-11 11:20:00,56.33,56.5,56.21,56.45,210600.0,42.8078,42.937,42.7166,42.899,210600.0
2007-12-11 11:30:00,56.45,56.46,56.26,56.38,186900.0,42.899,42.9066,42.7546,42.8458,186900.0
2007-12-11 11:40:00,56.38,56.41,56.32,56.38,175500.0,42.8458,42.8686,42.8002,42.8458,175500.0
2007-12-11 11:50:00,56.39,56.48,56.37,56.44,187200.0,42.8534,42.9218,42.8382,42.8914,187200.0
2007-12-11 12:00:00,56.45,56.51,56.4,56.44,184900.0,42.899,42.9446,42.861,42.8914,184900.0
2007-12-11 12:10:00,56.45,56.45,56.34,56.39,159800.0,42.899,42.899,42.8154,42.8534,159800.0
2007-12-11 12:20:00,56.39,56.45,56.32,56.33,178300.0,42.8534,42.899,42.8002,42.8078,178300.0
2007-12-11 12:30:00,56.32,56.49,56.3,56.47,184100.0,42.8002,42.9294,42.785,42.9142,184100.0
2007-12-11 12:40:00,56.46,56.52,56.46,56.49,172900.0,42.9066,42.9522,42.9066,42.9294,172900.0
2007-12-11 12:50:00,56.49,56.6,56.49,56.58,163200.0,42.9294,43.013,42.9294,42.9978,163200.0
2007-12-11 13:00:00,56.57,56.65,56.49,56.62,117600.0,42.9902,43.051,42.9294,43.0282,117600.0
2007-12-11 13:10:00,56.61,56.75,56.54,56.59,289900.0,43.0206,43.127,42.9674,43.0054,289900.0
2007-12-11 13:20:00,56.59,56.88,56.56,56.8,277100.0,43.0054,43.2258,42.9826,43.165,277100.0
2007-12-11 13:30:00,56.79,56.93,56.72,56.93,251700.0,43.1574,43.2638,43.1042,43.2638,251700.0
2007-12-11 13:40:00,56.93,57.07,56.87,57.05,242000.0,43.2638,43.3702,43.2182,43.355,242000.0
2007-12-11 13:50:00,57.05,57.16,56.93,57.16,175000.0,43.355,43.4386,43.2638,43.4386,175000.0
2007-12-11 14:00:00,57.16,57.18,56.88,56.89,273800.0,43.4386,43.4538,43.2258,43.2334,273800.0
2007-12-11 14:10:00,56.88,57.06,56.0,56.12,513000.0,43.2258,43.3626,42.557,42.6482,513000.0
2007-12-11 14:20:00,56.11,56.27,55.21,55.73,871700.0,42.6406,42.7622,41.9567,42.3519,871700.0
2007-12-11 14:30:00,55.68,55.82,55.24,55.5,666400.0,42.3139,42.4203,41.9795,42.1771,666400.0
2007-12-11 14:40:00,55.5,55.92,55.29,55.74,570100.0,42.1771,42.4963,42.0175,42.3595,570100.0
2007-12-11 14:50:00,55.75,55.92,55.62,55.81,329400.0,42.3671,42.4963,42.2683,42.4127,329400.0
2007-12-11 15:00:00,55.8,55.8,55.27,55.35,473000.0,42.4051,42.4051,42.0023,42.0631,473000.0
2007-12-11 15:10:00,55.35,55.43,54.91,54.92,437700.0,42.0631,42.1239,41.7287,41.7363,437700.0
2007-12-11 15:20:00,54.91,55.01,54.74,54.96,511900.0,41.7287,41.8047,41.5995,41.7667,511900.0
2007-12-11 15:30:00,54.95,55.06,54.56,54.6,614800.0,41.7591,41.8427,41.4627,41.4931,614800.0
2007-12-11 15:40:00,54.6,54.78,54.41,54.44,745200.0,41.4931,41.6299,41.3487,41.3715,745200.0
2007-12-11 15:50:00,54.43,54.76,54.41,54.47,1297500.0,41.3639,41.6147,41.3487,41.3943,1297500.0
2007-12-12 09:30:00,55.67,56.5,55.61,55.82,679400.0,42.3063,42.937,42.2607,42.4203,679400.0
2007-12-12 09:40:00,55.83,55.83,55.06,55.18,538300.0,42.4279,42.4279,41.8427,41.9339,538300.0
2007-12-12 09:50:00,55.18,56.09,55.16,56.08,310400.0,41.9339,42.6254,41.9187,42.6178,310400.0
2007-12-12 10:00:00,56.08,56.08,55.39,55.41,399000.0,42.6178,42.6178,42.0935,42.1087,399000.0
2007-12-12 10:10:00,55.41,55.68,55.23,55.34,362000.0,42.1087,42.3139,41.9719,42.0555,362000.0
2007-12-12 10:20:00,55.35,55.51,55.14,55.27,299100.0,42.0631,42.1847,41.9035,42.0023,299100.0
2007-12-12 10:30:00,55.27,55.3,55.13,55.19,190200.0,42.0023,42.0251,41.8959,41.9415,190200.0
2007-12-12 10:40:00,55.2,55.34,54.79,54.79,252300.0,41.9491,42.0555,41.6375,41.6375,252300.0
2007-12-12 10:50:00,54.78,54.8,54.43,54.43,409100.0,41.6299,41.6451,41.3639,41.3639,409100.0
2007-12-12 11:00:00,54.43,54.86,54.15,54.76,458100.0,41.3639,41.6907,41.1511,41.6147,458100.0
2007-12-12 11:10:00,54.77,54.79,54.43,54.51,308300.0,41.6223,41.6375,41.3639,41.4247,308300.0
2007-12-12 11:20:00,54.52,54.58,54.36,54.54,242100.0,41.4323,41.4779,41.3107,41.4475,242100.0
2007-12-12 11:30:00,54.56,54.92,54.51,54.87,263100.0,41.4627,41.7363,41.4247,41.6983,263100.0
2007-12-12 11:40:00,54.85,54.98,54.76,54.78,216000.0,41.6831,41.7819,41.6147,41.6299,216000.0
2007-12-12 11:50:00,54.76,54.89,54.53,54.68,201000.0,41.6147,41.7135,41.4399,41.5539,201000.0
2007-12-12 12:00:00,54.68,54.75,54.44,54.53,180300.0,41.5539,41.6071,41.3715,41.4399,180300.0
2007-12-12 12:10:00,54.51,54.68,54.47,54.64,206200.0,41.4247,41.5539,41.3943,41.5235,206200.0
2007-12-12 12:20:00,54.63,54.81,54.6,54.69,142300.0,41.5159,41.6527,41.4931,41.5615,142300.0
2007-12-12 12:30:00,54.68,54.68,54.25,54.29,294300.0,41.5539,41.5539,41.2271,41.2575,294300.0
2007-12-12 12:40:00,54.29,54.29,53.95,54.0,268900.0,41.2575,41.2575,40.9992,41.0372,268900.0
2007-12-12 12:50:00,54.0,54.16,53.98,54.06,285600.0,41.0372,41.1587,41.022,41.0827,285600.0
2007-12-12 13:00:00,54.07,54.08,53.83,53.92,372300.0,41.0903,41.0979,40.908,40.9764,372300.0
2007-12-12 13:10:00,53.91,54.17,53.9,54.12,228800.0,40.9688,41.1663,40.9612,41.1283,228800.0
2007-12-12 13:20:00,54.12,54.26,54.0,54.03,128200.0,41.1283,41.2347,41.0372,41.06,128200.0
2007-12-12 13:30:00,54.04,54.39,54.0,54.38,139900.0,41.0675,41.3335,41.0372,41.3259,139900.0
2007-12-12 13:40:00,54.36,54.59,54.35,54.39,177300.0,41.3107,41.4855,41.3031,41.3335,177300.0
2007-12-12 13:50:00,54.4,54.43,54.08,54.18,211900.0,41.3411,41.3639,41.0979,41.1739,211900.0
2007-12-12 14:00:00,54.18,54.35,54.11,54.3,142700.0,41.1739,41.3031,41.1207,41.2651,142700.0
2007-12-12 14:10:00,54.3,54.31,54.14,54.3,164600.0,41.2651,41.2727,41.1435,41.2651,164600.0
2007-12-12 14:20:00,54.29,54.3,54.01,54.01,223400.0,41.2575,41.2651,41.0448,41.0448,223400.0
2007-12-12 14:30:00,54.01,54.09,53.98,53.99,164300.0,41.0448,41.1055,41.022,41.0296,164300.0
2007-12-12 14:40:00,53.99,54.03,53.76,53.89,230600.0,41.0296,41.06,40.8548,40.9536,230600.0
2007-12-12 14:50:00,53.89,54.08,53.76,53.78,202800.0,40.9536,41.0979,40.8548,40.87,202800.0
2007-12-12 15:00:00,53.78,53.79,53.42,53.62,363200.0,40.87,40.8776,40.5964,40.7484,363200.0
2007-12-12 15:10:00,53.63,53.66,53.1,53.31,462900.0,40.756,40.7788,40.3532,40.5128,462900.0
2007-12-12 15:20:00,53.32,53.56,53.22,53.46,356400.0,40.5204,40.7028,40.4444,40.6268,356400.0
2007-12-12 15:30:00,53.45,53.49,52.94,53.2,490400.0,40.6192,40.6496,40.2316,40.4292,490400.0
2007-12-12 15:40:00,53.21,53.99,53.17,53.94,788000.0,40.4368,41.0296,40.4064,40.9916,788000.0
2007-12-12 15:50:00,53.93,54.21,53.92,54.15,876700.0,40.984,41.1967,40.9764,41.1511,876700.0
2007-12-13 09:30:00,53.7,53.82,53.24,53.34,373700.0,40.8092,40.9004,40.4596,40.5356,373700.0
2007-12-13 09:40:00,53.28,53.54,52.8,52.89,671800.0,40.49,40.6876,40.1252,40.1936,671800.0
2007-12-13 09:50:00,52.9,52.96,52.45,52.77,697400.0,40.2012,40.2468,39.8592,40.1024,697400.0
2007-12-13 10:00:00,52.78,52.89,52.47,52.75,408100.0,40.11,40.1936,39.8744,40.0872,408100.0
2007-12-13 10:10:00,52.76,53.0,52.61,52.78,438800.0,40.0948,40.2772,39.9808,40.11,438800.0
2007-12-13 10:20:00,52.77,53.09,52.45,52.56,395900.0,40.1024,40.3456,39.8592,39.9428,395900.0
2007-12-13 10:30:00,52.55,52.57,52.22,52.4,411000.0,39.9352,39.9504,39.6844,39.8212,411000.0
2007-12-13 10:40:00,52.4,52.62,52.27,52.37,330700.0,39.8212,39.9884,39.7224,39.7984,330700.0
2007-12-13 10:50:00,52.37,52.39,51.71,51.76,569000.0,39.7984,39.8136,39.2969,39.3349,569000.0
2007-12-13 11:00:00,51.77,52.12,51.63,51.97,536100.0,39.3425,39.6085,39.2361,39.4945,536100.0
2007-12-13 11:10:00,51.97,52.21,51.78,51.9,477800.0,39.4945,39.6768,39.3501,39.4413,477800.0
2007-12-13 11:20:00,51.89,52.1,51.62,52.06,300300.0,39.4337,39.5933,39.2285,39.5629,300300.0
2007-12-13 11:30:00,52.08,52.29,51.99,52.22,299200.0,39.5781,39.7376,39.5097,39.6844,299200.0
2007-12-13 11:40:00,52.21,52.36,51.98,52.18,239000.0,39.6768,39.7908,39.5021,39.654,239000.0
2007-12-13 11:50:00,52.18,52.37,52.13,52.33,209900.0,39.654,39.7984,39.6161,39.768,209900.0
2007-12-13 12:00:00,52.33,52.52,52.09,52.44,276400.0,39.768,39.9124,39.5857,39.8516,276400.0
2007-12-13 12:10:00,52.42,52.64,52.39,52.61,288000.0,39.8364,40.0036,39.8136,39.9808,288000.0
2007-12-13 12:20:00,52.61,52.73,52.61,52.64,219600.0,39.9808,40.072,39.9808,40.0036,219600.0
2007-12-13 12:30:00,52.64,52.66,52.54,52.65,172000.0,40.0036,40.0188,39.9276,40.0112,172000.0
2007-12-13 12:40:00,52.65,52.75,52.29,52.71,234100.0,40.0112,40.0872,39.7376,40.0568,234100.0
2007-12-13 12:50:00,52.7,52.79,52.63,52.73,185200.0,40.0492,40.1176,39.996,40.072,185200.0
2007-12-13 13:00:00,52.73,53.27,52.72,53.19,398000.0,40.072,40.4824,40.0644,40.4216,398000.0
2007-12-13 13:10:00,53.18,53.22,52.98,53.12,317800.0,40.414,40.4444,40.262,40.3684,317800.0
2007-12-13 13:20:00,53.11,53.15,52.96,53.08,308700.0,40.3608,40.3912,40.2468,40.338,308700.0
2007-12-13 13:30:00,53.09,53.4,53.05,53.11,353200.0,40.3456,40.5812,40.3152,40.3608,353200.0
2007-12-13 13:40:00,53.11,53.12,52.82,52.94,204000.0,40.3608,40.3684,40.1404,40.2316,204000.0
2007-12-13 13:50:00,52.92,53.01,52.83,53.0,202100.0,40.2164,40.2848,40.148,40.2772,202100.0
2007-12-13 14:00:00,52.99,53.27,52.85,53.25,327300.0,40.2696,40.4824,40.1632,40.4672,327300.0
2007-12-13 14:10:00,53.25,53.4,53.08,53.33,313200.0,40.4672,40.5812,40.338,40.528,313200.0
2007-12-13 14:20:00,53.33,53.55,53.28,53.42,448400.0,40.528,40.6952,40.49,40.5964,448400.0
2007-12-13 14:30:00,53.42,53.44,52.95,53.16,265200.0,40.5964,40.6116,40.2392,40.3988,265200.0
2007-12-13 14:40:00,53.16,53.3,53.14,53.15,231900.0,40.3988,40.5052,40.3836,40.3912,231900.0
2007-12-13 14:50:00,53.15,53.38,53.14,53.28,191900.0,40.3912,40.566,40.3836,40.49,191900.0
2007-12-13 15:00:00,53.28,53.59,53.27,53.39,231700.0,40.49,40.7256,40.4824,40.5736,231700.0
2007-12-13 15:10:00,53.39,53.41,53.1,53.27,248400.0,40.5736,40.5888,40.3532,40.4824,248400.0
2007-12-13 15:20:00,53.27,53.83,53.26,53.81,512900.0,40.4824,40.908,40.4748,40.8928,512900.0
2007-12-13 15:30:00,53.79,53.87,53.5,53.65,376300.0,40.8776,40.9384,40.6572,40.7712,376300.0
2007-12-13 15:40:00,53.65,54.04,53.55,53.89,462600.0,40.7712,41.0675,40.6952,40.9536,462600.0
2007-12-13 15:50:00,53.89,54.0,53.72,53.88,618700.0,40.9536,41.0372,40.8244,40.946,618700.0
2007-12-14 09:30:00,52.93,53.8,52.92,53.45,352800.0,40.224,40.8852,40.2164,40.6192,352800.0
2007-12-14 09:40:00,53.44,53.64,53.28,53.38,199500.0,40.6116,40.7636,40.49,40.566,199500.0
2007-12-14 09:50:00,53.38,53.41,53.06,53.38,243900.0,40.566,40.5888,40.3228,40.566,243900.0
2007-12-14 10:00:00,53.38,53.95,53.36,53.59,216900.0,40.566,40.9992,40.5508,40.7256,216900.0
2007-12-14 10:10:00,53.59,53.86,53.57,53.82,214200.0,40.7256,40.9308,40.7104,40.9004,214200.0
2007-12-14 10:20:00,53.83,53.9,53.41,53.53,282000.0,40.908,40.9612,40.5888,40.68,282000.0
2007-12-14 10:30:00,53.53,53.58,53.4,53.45,145000.0,40.68,40.718,40.5812,40.6192,145000.0
2007-12-14 10:40:00,53.45,53.96,53.4,53.81,313700.0,40.6192,41.0068,40.5812,40.8928,313700.0
2007-12-14 10:50:00,53.81,54.0,53.58,53.95,247000.0,40.8928,41.0372,40.718,40.9992,247000.0
2007-12-14 11:00:00,53.95,54.2,53.9,53.91,371100.0,40.9992,41.1891,40.9612,40.9688,371100.0
2007-12-14 11:10:00,53.9,53.94,53.64,53.8,139100.0,40.9612,40.9916,40.7636,40.8852,139100.0
2007-12-14 11:20:00,53.81,53.86,53.77,53.85,239000.0,40.8928,40.9308,40.8624,40.9232,239000.0
2007-12-14 11:30:00,53.84,53.92,53.63,53.7,187600.0,40.9156,40.9764,40.756,40.8092,187600.0
2007-12-14 11:40:00,53.68,53.9,53.37,53.45,288500.0,40.794,40.9612,40.5584,40.6192,288500.0
2007-12-14 11:50:00,53.45,53.61,53.4,53.48,221300.0,40.6192,40.7408,40.5812,40.642,221300.0
2007-12-14 12:00:00,53.48,53.61,53.47,53.55,133400.0,40.642,40.7408,40.6344,40.6952,133400.0
2007-12-14 12:10:00,53.55,53.61,53.45,53.46,111400.0,40.6952,40.7408,40.6192,40.6268,111400.0
2007-12-14 12:20:00,53.45,53.5,53.24,53.35,142800.0,40.6192,40.6572,40.4596,40.5432,142800.0
2007-12-14 12:30:00,53.35,53.36,53.14,53.29,111100.0,40.5432,40.5508,40.3836,40.4976,111100.0
2007-12-14 12:40:00,53.29,53.29,53.1,53.15,119500.0,40.4976,40.4976,40.3532,40.3912,119500.0
2007-12-14 12:50:00,53.15,53.4,53.13,53.38,197100.0,40.3912,40.5812,40.376,40.566,197100.0
2007-12-14 13:00:00,53.38,53.39,53.19,53.34,187500.0,40.566,40.5736,40.4216,40.5356,187500.0
2007-12-14 13:10:00,53.34,53.4,53.13,53.18,144600.0,40.5356,40.5812,40.376,40.414,144600.0
2007-12-14 13:20:00,53.17,53.34,53.03,53.27,215800.0,40.4064,40.5356,40.3,40.4824,215800.0
2007-12-14 13:30:00,53.27,53.32,53.1,53.2,125800.0,40.4824,40.5204,40.3532,40.4292,125800.0
2007-12-14 13:40:00,53.19,53.21,52.86,52.92,173600.0,40.4216,40.4368,40.1708,40.2164,173600.0
2007-12-14 13:50:00,52.92,52.92,52.75,52.79,286900.0,40.2164,40.2164,40.0872,40.1176,286900.0
2007-12-14 14:00:00,52.8,52.83,52.61,52.8,274900.0,40.1252,40.148,39.9808,40.1252,274900.0
2007-12-14 14:10:00,52.82,53.0,52.73,52.74,215600.0,40.1404,40.2772,40.072,40.0796,215600.0
2007-12-14 14:20:00,52.75,52.84,52.66,52.82,195000.0,40.0872,40.1556,40.0188,40.1404,195000.0
2007-12-14 14:30:00,52.82,52.86,52.59,52.73,218100.0,40.1404,40.1708,39.9656,40.072,218100.0
2007-12-14 14:40:00,52.73,52.78,52.5,52.55,237000.0,40.072,40.11,39.8972,39.9352,237000.0
2007-12-14 14:50:00,52.55,52.68,52.34,52.39,317200.0,39.9352,40.034,39.7756,39.8136,317200.0
2007-12-14 15:00:00,52.37,52.51,52.29,52.38,253600.0,39.7984,39.9048,39.7376,39.806,253600.0
2007-12-14 15:10:00,52.39,52.41,52.07,52.14,444700.0,39.8136,39.8288,39.5705,39.6237,444700.0
2007-12-14 15:20:00,52.13,52.25,51.96,52.12,421600.0,39.6161,39.7072,39.4869,39.6085,421600.0
2007-12-14 15:30:00,52.11,52.51,52.09,52.31,765700.0,39.6009,39.9048,39.5857,39.7528,765700.0
2007-12-14 15:40:00,52.31,52.41,52.25,52.31,585500.0,39.7528,39.8288,39.7072,39.7528,585500.0
2007-12-14 15:50:00,52.31,52.4,52.16,52.27,878200.0,39.7528,39.8212,39.6388,39.7224,878200.0
2007-12-17 09:30:00,52.17,53.04,51.62,51.92,397800.0,39.6464,40.3076,39.2285,39.4565,397800.0
2007-12-17 09:40:00,51.92,52.33,51.9,52.0,305200.0,39.4565,39.768,39.4413,39.5173,305200.0
2007-12-17 09:50:00,52.01,52.2,51.9,51.99,334800.0,39.5249,39.6692,39.4413,39.5097,334800.0
2007-12-17 10:00:00,52.0,52.26,51.72,51.81,365300.0,39.5173,39.7148,39.3045,39.3729,365300.0
2007-12-17 10:10:00,51.81,52.03,51.71,51.97,223900.0,39.3729,39.5401,39.2969,39.4945,223900.0
2007-12-17 10:20:00,51.99,52.3,51.86,52.11,311900.0,39.5097,39.7452,39.4109,39.6009,311900.0
2007-12-17 10:30:00,52.12,52.19,52.0,52.0,236500.0,39.6085,39.6616,39.5173,39.5173,236500.0
2007-12-17 10:40:00,52.01,52.42,52.0,52.29,310900.0,39.5249,39.8364,39.5173,39.7376,310900.0
2007-12-17 10:50:00,52.29,52.45,52.11,52.43,200700.0,39.7376,39.8592,39.6009,39.844,200700.0
2007-12-17 11:00:00,52.42,52.69,52.4,52.54,304200.0,39.8364,40.0416,39.8212,39.9276,304200.0
2007-12-17 11:10:00,52.55,52.55,52.17,52.2,269200.0,39.9352,39.9352,39.6464,39.6692,269200.0
2007-12-17 11:20:00,52.19,52.3,52.13,52.14,211400.0,39.6616,39.7452,39.6161,39.6237,211400.0
2007-12-17 11:30:00,52.15,52.25,51.97,51.99,137400.0,39.6312,39.7072,39.4945,39.5097,137400.0
2007-12-17 11:40:00,52.0,52.02,51.87,52.01,188800.0,39.5173,39.5325,39.4185,39.5249,188800.0
2007-12-17 11:50:00,52.01,52.18,51.99,52.13,115100.0,39.5249,39.654,39.5097,39.6161,115100.0
2007-12-17 12:00:00,52.12,52.29,52.04,52.27,125100.0,39.6085,39.7376,39.5477,39.7224,125100.0
2007-12-17 12:10:00,52.25,52.35,52.09,52.25,154400.0,39.7072,39.7832,39.5857,39.7072,154400.0
2007-12-17 12:20:00,52.25,52.38,52.19,52.33,160200.0,39.7072,39.806,39.6616,39.768,160200.0
2007-12-17 12:30:00,52.32,52.55,52.31,52.52,131500.0,39.7604,39.9352,39.7528,39.9124,131500.0
2007-12-17 12:40:00,52.51,52.55,52.28,52.4,173000.0,39.9048,39.9352,39.73,39.8212,173000.0
2007-12-17 12:50:00,52.4,52.55,52.4,52.49,141400.0,39.8212,39.9352,39.8212,39.8896,141400.0
2007-12-17 13:00:00,52.49,52.52,52.28,52.37,171200.0,39.8896,39.9124,39.73,39.7984,171200.0
2007-12-17 13:10:00,52.37,52.45,52.15,52.23,277400.0,39.7984,39.8592,39.6312,39.692,277400.0
2007-12-17 13:20:00,52.21,52.39,52.14,52.25,192100.0,39.6768,39.8136,39.6237,39.7072,192100.0
2007-12-17 13:30:00,52.25,52.35,52.16,52.16,117800.0,39.7072,39.7832,39.6388,39.6388,117800.0
2007-12-17 13:40:00,52.15,52.28,52.04,52.06,182800.0,39.6312,39.73,39.5477,39.5629,182800.0
2007-12-17 13:50:00,52.06,52.19,51.91,52.01,222700.0,39.5629,39.6616,39.4489,39.5249,222700.0
2007-12-17 14:00:00,52.01,52.42,52.0,52.37,210700.0,39.5249,39.8364,39.5173,39.7984,210700.0
2007-12-17 14:10:00,52.37,52.42,52.2,52.3,172900.0,39.7984,39.8364,39.6692,39.7452,172900.0
2007-12-17 14:20:00,52.3,52.44,52.3,52.31,145100.0,39.7452,39.8516,39.7452,39.7528,145100.0
2007-12-17 14:30:00,52.32,52.48,52.31,52.46,339900.0,39.7604,39.882,39.7528,39.8668,339900.0
2007-12-17 14:40:00,52.45,52.5,52.32,52.42,184200.0,39.8592,39.8972,39.7604,39.8364,184200.0
2007-12-17 14:50:00,52.42,52.45,52.3,52.41,309200.0,39.8364,39.8592,39.7452,39.8288,309200.0
2007-12-17 15:00:00,52.41,52.45,52.22,52.3,404800.0,39.8288,39.8592,39.6844,39.7452,404800.0
2007-12-17 15:10:00,52.3,52.45,52.28,52.32,270200.0,39.7452,39.8592,39.73,39.7604,270200.0
2007-12-17 15:20:00,52.34,52.4,52.26,52.27,291800.0,39.7756,39.8212,39.7148,39.7224,291800.0
2007-12-17 15:30:00,52.28,52.52,52.24,52.44,344100.0,39.73,39.9124,39.6996,39.8516,344100.0
2007-12-17 15:40:00,52.44,52.48,52.08,52.12,605400.0,39.8516,39.882,39.5781,39.6085,605400.0
2007-12-17 15:50:00,52.11,52.26,52.03,52.1,831400.0,39.6009,39.7148,39.5401,39.5933,831400.0
2007-12-18 09:30:00,52.46,52.7,52.36,52.51,324500.0,39.8668,40.0492,39.7908,39.9048,324500.0
2007-12-18 09:40:00,52.51,52.58,52.27,52.38,154600.0,39.9048,39.958,39.7224,39.806,154600.0
2007-12-18 09:50:00,52.36,52.73,52.3,52.63,197200.0,39.7908,40.072,39.7452,39.996,197200.0
2007-12-18 10:00:00,52.63,52.74,52.45,52.64,201900.0,39.996,40.0796,39.8592,40.0036,201900.0
2007-12-18 10:10:00,52.64,52.64,52.35,52.5,217100.0,40.0036,40.0036,39.7832,39.8972,217100.0
2007-12-18 10:20:00,52.51,52.62,52.42,52.48,155000.0,39.9048,39.9884,39.8364,39.882,155000.0
2007-12-18 10:30:00,52.49,52.56,52.4,52.44,163600.0,39.8896,39.9428,39.8212,39.8516,163600.0
2007-12-18 10:40:00,52.44,52.53,52.36,52.49,144300.0,39.8516,39.92,39.7908,39.8896,144300.0
2007-12-18 10:50:00,52.49,52.65,52.36,52.61,154700.0,39.8896,40.0112,39.7908,39.9808,154700.0
2007-12-18 11:00:00,52.61,52.7,52.53,52.63,114600.0,39.9808,40.0492,39.92,39.996,114600.0
2007-12-18 11:10:00,52.65,52.65,52.38,52.4,135100.0,40.0112,40.0112,39.806,39.8212,135100.0
2007-12-18 11:20:00,52.4,52.42,52.21,52.25,182000.0,39.8212,39.8364,39.6768,39.7072,182000.0
2007-12-18 11:30:00,52.25,52.37,52.21,52.32,141500.0,39.7072,39.7984,39.6768,39.7604,141500.0
2007-12-18 11:40:00,52.33,52.47,52.29,52.36,157800.0,39.768,39.8744,39.7376,39.7908,157800.0
2007-12-18 11:50:00,52.38,52.45,52.12,52.18,213000.0,39.806,39.8592,39.6085,39.654,213000.0
2007-12-18 12:00:00,52.18,52.18,51.85,52.04,521400.0,39.654,39.654,39.4033,39.5477,521400.0
2007-12-18 12:10:00,52.04,52.08,51.62,51.67,297000.0,39.5477,39.5781,39.2285,39.2665,297000.0
2007-12-18 12:20:00,51.67,51.8,51.65,51.75,239500.0,39.2665,39.3653,39.2513,39.3273,239500.0
2007-12-18 12:30:00,51.74,51.86,51.72,51.73,204900.0,39.3197,39.4109,39.3045,39.3121,204900.0
2007-12-18 12:40:00,51.73,51.81,51.66,51.8,131000.0,39.3121,39.3729,39.2589,39.3653,131000.0
2007-12-18 12:50:00,51.8,51.83,51.71,51.73,124800.0,39.3653,39.3881,39.2969,39.3121,124800.0
2007-12-18 13:00:00,51.73,51.83,51.57,51.82,163800.0,39.3121,39.3881,39.1905,39.3805,163800.0
2007-12-18 13:10:00,51.83,51.94,51.78,51.91,117600.0,39.3881,39.4717,39.3501,39.4489,117600.0
2007-12-18 13:20:00,51.92,52.35,51.92,52.24,144100.0,39.4565,39.7832,39.4565,39.6996,144100.0
2007-12-18 13:30:00,52.24,52.42,52.15,52.27,186300.0,39.6996,39.8364,39.6312,39.7224,186300.0
2007-12-18 13:40:00,52.28,52.37,52.13,52.31,125000.0,39.73,39.7984,39.6161,39.7528,125000.0
2007-12-18 13:50:00,52.31,52.34,52.07,52.09,118800.0,39.7528,39.7756,39.5705,39.5857,118800.0
2007-12-18 14:00:00,52.1,52.3,51.93,52.17,351900.0,39.5933,39.7452,39.4641,39.6464,351900.0
2007-12-18 14:10:00,52.16,52.2,51.99,52.06,279200.0,39.6388,39.6692,39.5097,39.5629,279200.0
2007-12-18 14:20:00,52.06,52.35,51.96,52.31,164300.0,39.5629,39.7832,39.4869,39.7528,164300.0
2007-12-18 14:30:00,52.33,52.51,52.29,52.35,263700.0,39.768,39.9048,39.7376,39.7832,263700.0
2007-12-18 14:40:00,52.35,52.4,52.17,52.22,245700.0,39.7832,39.8212,39.6464,39.6844,245700.0
2007-12-18 14:50:00,52.22,52.24,52.03,52.09,227700.0,39.6844,39.6996,39.5401,39.5857,227700.0
2007-12-18 15:00:00,52.09,52.25,52.03,52.08,315500.0,39.5857,39.7072,39.5401,39.5781,315500.0
2007-12-18 15:10:00,52.07,52.3,52.0,52.24,288700.0,39.5705,39.7452,39.5173,39.6996,288700.0
2007-12-18 15:20:00,52.22,52.23,51.95,51.98,430800.0,39.6844,39.692,39.4793,39.5021,430800.0
2007-12-18 15:30:00,51.98,52.11,51.92,52.0,434500.0,39.5021,39.6009,39.4565,39.5173,434500.0
2007-12-18 15:40:00,52.0,52.08,51.88,51.91,397700.0,39.5173,39.5781,39.4261,39.4489,397700.0
2007-12-18 15:50:00,51.91,51.96,51.7,51.74,633800.0,39.4489,39.4869,39.2893,39.3197,633800.0
2007-12-19 09:30:00,51.89,52.49,51.71,51.8,344000.0,39.4337,39.8896,39.2969,39.3653,344000.0
2007-12-19 09:40:00,51.8,52.11,51.7,52.07,318100.0,39.3653,39.6009,39.2893,39.5705,318100.0
2007-12-19 09:50:00,52.08,52.14,51.62,51.98,232800.0,39.5781,39.6237,39.2285,39.5021,232800.0
2007-12-19 10:00:00,51.99,52.25,51.85,52.24,376400.0,39.5097,39.7072,39.4033,39.6996,376400.0
2007-12-19 10:10:00,52.25,52.31,52.08,52.1,257400.0,39.7072,39.7528,39.5781,39.5933,257400.0
2007-12-19 10:20:00,52.11,52.27,52.0,52.11,192000.0,39.6009,39.7224,39.5173,39.6009,192000.0
2007-12-19 10:30:00,52.1,52.25,52.03,52.24,104900.0,39.5933,39.7072,39.5401,39.6996,104900.0
2007-12-19 10:40:00,52.25,52.25,51.99,52.04,213400.0,39.7072,39.7072,39.5097,39.5477,213400.0
2007-12-19 10:50:00,52.05,52.13,51.96,52.01,149400.0,39.5553,39.6161,39.4869,39.5249,149400.0
2007-12-19 11:00:00,52.0,52.04,51.91,51.94,106300.0,39.5173,39.5477,39.4489,39.4717,106300.0
2007-12-19 11:10:00,51.95,52.0,51.6,51.6,159500.0,39.4793,39.5173,39.2133,39.2133,159500.0
2007-12-19 11:20:00,51.6,51.65,51.36,51.4,256600.0,39.2133,39.2513,39.0309,39.0613,256600.0
2007-12-19 11:30:00,51.39,51.5,51.32,51.42,227500.0,39.0537,39.1373,39.0005,39.0765,227500.0
2007-12-19 11:40:00,51.43,51.44,51.09,51.19,264100.0,39.0841,39.0917,38.8257,38.9017,264100.0
2007-12-19 11:50:00,51.18,51.22,50.85,51.0,272300.0,38.8941,38.9245,38.6433,38.7573,272300.0
2007-12-19 12:00:00,51.0,51.22,50.99,51.22,150700.0,38.7573,38.9245,38.7497,38.9245,150700.0
2007-12-19 12:10:00,51.21,51.41,51.18,51.19,129300.0,38.9169,39.0689,38.8941,38.9017,129300.0
2007-12-19 12:20:00,51.18,51.45,51.18,51.35,120400.0,38.8941,39.0993,38.8941,39.0233,120400.0
2007-12-19 12:30:00,51.35,51.35,51.17,51.22,77200.0,39.0233,39.0233,38.8865,38.9245,77200.0
2007-12-19 12:40:00,51.22,51.24,50.97,51.17,126600.0,38.9245,38.9397,38.7345,38.8865,126600.0
2007-12-19 12:50:00,51.16,51.38,51.15,51.32,67300.0,38.8789,39.0461,38.8713,39.0005,67300.0
2007-12-19 13:00:00,51.32,51.39,51.1,51.35,148500.0,39.0005,39.0537,38.8333,39.0233,148500.0
2007-12-19 13:10:00,51.34,51.47,51.3,51.37,78100.0,39.0157,39.1145,38.9853,39.0385,78100.0
2007-12-19 13:20:00,51.36,51.45,51.32,51.4,81500.0,39.0309,39.0993,39.0005,39.0613,81500.0
2007-12-19 13:30:00,51.42,51.53,51.3,51.53,121700.0,39.0765,39.1601,38.9853,39.1601,121700.0
2007-12-19 13:40:00,51.53,51.56,51.31,51.44,187800.0,39.1601,39.1829,38.9929,39.0917,187800.0
2007-12-19 13:50:00,51.45,51.58,51.38,51.55,98300.0,39.0993,39.1981,39.0461,39.1753,98300.0
2007-12-19 14:00:00,51.55,51.9,51.5,51.76,230500.0,39.1753,39.4413,39.1373,39.3349,230500.0
2007-12-19 14:10:00,51.78,52.07,51.76,51.99,192700.0,39.3501,39.5705,39.3349,39.5097,192700.0
2007-12-19 14:20:00,51.97,52.16,51.9,52.06,163400.0,39.4945,39.6388,39.4413,39.5629,163400.0
2007-12-19 14:30:00,52.06,52.14,51.95,52.05,140200.0,39.5629,39.6237,39.4793,39.5553,140200.0
2007-12-19 14:40:00,52.04,52.36,52.03,52.33,200400.0,39.5477,39.7908,39.5401,39.768,200400.0
2007-12-19 14:50:00,52.33,52.37,52.13,52.14,166100.0,39.768,39.7984,39.6161,39.6237,166100.0
2007-12-19 15:00:00,52.13,52.31,51.89,51.92,253200.0,39.6161,39.7528,39.4337,39.4565,253200.0
2007-12-19 15:10:00,51.92,52.23,51.92,52.19,148100.0,39.4565,39.692,39.4565,39.6616,148100.0
2007-12-19 15:20:00,52.18,52.22,51.86,51.93,174300.0,39.654,39.6844,39.4109,39.4641,174300.0
2007-12-19 15:30:00,51.92,52.07,51.87,52.03,228000.0,39.4565,39.5705,39.4185,39.5401,228000.0
2007-12-19 15:40:00,52.03,52.07,51.9,52.01,282500.0,39.5401,39.5705,39.4413,39.5249,282500.0
2007-12-19 15:50:00,52.02,52.06,51.79,51.87,374800.0,39.5325,39.5629,39.3577,39.4185,374800.0
2007-12-20 09:30:00,52.19,52.5,51.83,52.06,305100.0,39.6616,39.8972,39.3881,39.5629,305100.0
2007-12-20 09:40:00,52.06,52.12,51.39,51.49,269900.0,39.5629,39.6085,39.0537,39.1297,269900.0
2007-12-20 09:50:00,51.52,51.58,51.11,51.21,236600.0,39.1525,39.1981,38.8409,38.9169,236600.0
2007-12-20 10:00:00,51.2,51.28,51.0,51.22,301700.0,38.9093,38.9701,38.7573,38.9245,301700.0
2007-12-20 10:10:00,51.22,51.25,50.78,50.83,358000.0,38.9245,38.9473,38.5901,38.6281,358000.0
2007-12-20 10:20:00,50.83,50.97,50.75,50.91,234600.0,38.6281,38.7345,38.5673,38.6889,234600.0
2007-12-20 10:30:00,50.9,51.25,50.88,51.12,237700.0,38.6813,38.9473,38.6661,38.8485,237700.0
2007-12-20 10:40:00,51.12,51.51,51.11,51.51,162100.0,38.8485,39.1449,38.8409,39.1449,162100.0
2007-12-20 10:50:00,51.51,51.55,51.19,51.3,195600.0,39.1449,39.1753,38.9017,38.9853,195600.0
2007-12-20 11:00:00,51.3,51.33,51.11,51.15,128200.0,38.9853,39.0081,38.8409,38.8713,128200.0
2007-12-20 11:10:00,51.16,51.21,50.94,50.96,147400.0,38.8789,38.9169,38.7117,38.7269,147400.0
2007-12-20 11:20:00,50.93,51.0,50.8,50.87,119600.0,38.7041,38.7573,38.6053,38.6585,119600.0
2007-12-20 11:30:00,50.87,51.01,50.85,50.88,342400.0,38.6585,38.7649,38.6433,38.6661,342400.0
2007-12-20 11:40:00,50.89,50.96,50.83,50.88,181800.0,38.6737,38.7269,38.6281,38.6661,181800.0
2007-12-20 11:50:00,50.88,51.16,50.86,51.16,103000.0,38.6661,38.8789,38.6509,38.8789,103000.0
2007-12-20 12:00:00,51.14,51.14,50.9,50.99,193100.0,38.8637,38.8637,38.6813,38.7497,193100.0
2007-12-20 12:10:00,50.99,51.06,50.95,51.0,117500.0,38.7497,38.8029,38.7193,38.7573,117500.0
2007-12-20 12:20:00,51.0,51.09,50.88,50.98,219500.0,38.7573,38.8257,38.6661,38.7421,219500.0
2007-12-20 12:30:00,50.97,51.03,50.86,50.92,98900.0,38.7345,38.7801,38.6509,38.6965,98900.0
2007-12-20 12:40:00,50.92,50.96,50.78,50.87,105000.0,38.6965,38.7269,38.5901,38.6585,105000.0
2007-12-20 12:50:00,50.86,51.05,50.85,51.05,98000.0,38.6509,38.7953,38.6433,38.7953,98000.0
2007-12-20 13:00:00,51.05,51.07,50.94,50.95,77300.0,38.7953,38.8105,38.7117,38.7193,77300.0
2007-12-20 13:10:00,50.95,50.95,50.88,50.95,72500.0,38.7193,38.7193,38.6661,38.7193,72500.0
2007-12-20 13:20:00,50.95,51.32,50.93,51.09,237800.0,38.7193,39.0005,38.7041,38.8257,237800.0
2007-12-20 13:30:00,51.09,51.2,51.09,51.15,134400.0,38.8257,38.9093,38.8257,38.8713,134400.0
2007-12-20 13:40:00,51.15,51.16,50.85,50.99,153900.0,38.8713,38.8789,38.6433,38.7497,153900.0
2007-12-20 13:50:00,50.99,51.25,50.99,51.13,140500.0,38.7497,38.9473,38.7497,38.8561,140500.0
2007-12-20 14:00:00,51.13,51.13,50.91,50.92,189400.0,38.8561,38.8561,38.6889,38.6965,189400.0
2007-12-20 14:10:00,50.93,51.08,50.83,51.04,134900.0,38.7041,38.8181,38.6281,38.7877,134900.0
2007-12-20 14:20:00,51.04,51.05,50.88,50.91,181800.0,38.7877,38.7953,38.6661,38.6889,181800.0
2007-12-20 14:30:00,50.91,51.08,50.81,50.92,446100.0,38.6889,38.8181,38.6129,38.6965,446100.0
2007-12-20 14:40:00,50.92,51.0,50.82,50.83,171000.0,38.6965,38.7573,38.6205,38.6281,171000.0
2007-12-20 14:50:00,50.83,50.89,50.76,50.87,401600.0,38.6281,38.6737,38.5749,38.6585,401600.0
2007-12-20 15:00:00,50.86,50.86,50.64,50.76,356800.0,38.6509,38.6509,38.4837,38.5749,356800.0
2007-12-20 15:10:00,50.75,50.89,50.5,50.53,391700.0,38.5673,38.6737,38.3773,38.4001,391700.0
2007-12-20 15:20:00,50.53,50.64,50.37,50.4,423200.0,38.4001,38.4837,38.2785,38.3013,423200.0
2007-12-20 15:30:00,50.4,50.8,50.39,50.76,653200.0,38.3013,38.6053,38.2937,38.5749,653200.0
2007-12-20 15:40:00,50.76,50.93,50.63,50.93,831200.0,38.5749,38.7041,38.4761,38.7041,831200.0
2007-12-20 15:50:00,50.93,51.08,50.82,51.0,858500.0,38.7041,38.8181,38.6205,38.7573,858500.0
2007-12-21 09:30:00,51.2,52.0,51.2,51.76,3103200.0,38.9093,39.5173,38.9093,39.3349,3103200.0
2007-12-21 09:40:00,51.71,52.06,51.54,52.01,423400.0,39.2969,39.5629,39.1677,39.5249,423400.0
2007-12-21 09:50:00,52.01,52.07,51.58,51.76,318700.0,39.5249,39.5705,39.1981,39.3349,318700.0
2007-12-21 10:00:00,51.76,51.87,51.36,51.62,172200.0,39.3349,39.4185,39.0309,39.2285,172200.0
2007-12-21 10:10:00,51.64,51.92,51.46,51.85,219100.0,39.2437,39.4565,39.1069,39.4033,219100.0
2007-12-21 10:20:00,51.85,51.96,51.72,51.85,143200.0,39.4033,39.4869,39.3045,39.4033,143200.0
2007-12-21 10:30:00,51.85,51.91,51.73,51.75,134700.0,39.4033,39.4489,39.3121,39.3273,134700.0
2007-12-21 10:40:00,51.73,51.76,51.6,51.71,121700.0,39.3121,39.3349,39.2133,39.2969,121700.0
2007-12-21 10:50:00,51.7,51.71,51.54,51.55,121800.0,39.2893,39.2969,39.1677,39.1753,121800.0
2007-12-21 11:00:00,51.56,51.78,51.53,51.76,119000.0,39.1829,39.3501,39.1601,39.3349,119000.0
2007-12-21 11:10:00,51.76,51.9,51.69,51.9,91700.0,39.3349,39.4413,39.2817,39.4413,91700.0
2007-12-21 11:20:00,51.89,51.93,51.71,51.74,95000.0,39.4337,39.4641,39.2969,39.3197,95000.0
2007-12-21 11:30:00,51.73,51.79,51.56,51.57,57700.0,39.3121,39.3577,39.1829,39.1905,57700.0
2007-12-21 11:40:00,51.58,51.68,51.56,51.62,100000.0,39.1981,39.2741,39.1829,39.2285,100000.0
2007-12-21 11:50:00,51.62,51.81,51.6,51.8,125200.0,39.2285,39.3729,39.2133,39.3653,125200.0
2007-12-21 12:00:00,51.81,51.83,51.58,51.63,120100.0,39.3729,39.3881,39.1981,39.2361,120100.0
2007-12-21 12:10:00,51.62,51.7,51.56,51.67,53100.0,39.2285,39.2893,39.1829,39.2665,53100.0
2007-12-21 12:20:00,51.67,51.9,51.67,51.86,73300.0,39.2665,39.4413,39.2665,39.4109,73300.0
2007-12-21 12:30:00,51.88,51.93,51.84,51.87,55300.0,39.4261,39.4641,39.3957,39.4185,55300.0
2007-12-21 12:40:00,51.86,51.9,51.83,51.83,94400.0,39.4109,39.4413,39.3881,39.3881,94400.0
2007-12-21 12:50:00,51.85,51.92,51.82,51.91,67100.0,39.4033,39.4565,39.3805,39.4489,67100.0
2007-12-21 13:00:00,51.92,51.95,51.83,51.94,134800.0,39.4565,39.4793,39.3881,39.4717,134800.0
2007-12-21 13:10:00,51.94,52.09,51.91,52.0,121600.0,39.4717,39.5857,39.4489,39.5173,121600.0
2007-12-21 13:20:00,52.0,52.08,52.0,52.05,70200.0,39.5173,39.5781,39.5173,39.5553,70200.0
2007-12-21 13:30:00,52.05,52.12,52.04,52.09,79200.0,39.5553,39.6085,39.5477,39.5857,79200.0
2007-12-21 13:40:00,52.1,52.14,52.07,52.1,102400.0,39.5933,39.6237,39.5705,39.5933,102400.0
2007-12-21 13:50:00,52.11,52.24,52.09,52.2,78500.0,39.6009,39.6996,39.5857,39.6692,78500.0
2007-12-21 14:00:00,52.2,52.44,52.2,52.44,149400.0,39.6692,39.8516,39.6692,39.8516,149400.0
2007-12-21 14:10:00,52.43,52.49,52.41,52.46,138400.0,39.844,39.8896,39.8288,39.8668,138400.0
2007-12-21 14:20:00,52.46,52.48,52.32,52.35,172000.0,39.8668,39.882,39.7604,39.7832,172000.0
2007-12-21 14:30:00,52.35,52.4,52.33,52.35,141800.0,39.7832,39.8212,39.768,39.7832,141800.0
2007-12-21 14:40:00,52.36,52.39,52.27,52.39,148700.0,39.7908,39.8136,39.7224,39.8136,148700.0
2007-12-21 14:50:00,52.4,52.46,52.34,52.39,133600.0,39.8212,39.8668,39.7756,39.8136,133600.0
2007-12-21 15:00:00,52.4,52.47,52.36,52.36,117800.0,39.8212,39.8744,39.7908,39.7908,117800.0
2007-12-21 15:10:00,52.36,52.39,52.27,52.35,160900.0,39.7908,39.8136,39.7224,39.7832,160900.0
2007-12-21 15:20:00,52.33,52.45,52.3,52.4,269100.0,39.768,39.8592,39.7452,39.8212,269100.0
2007-12-21 15:30:00,52.4,52.43,52.28,52.33,311800.0,39.8212,39.844,39.73,39.768,311800.0
2007-12-21 15:40:00,52.32,52.36,52.1,52.11,640200.0,39.7604,39.7908,39.5933,39.6009,640200.0
2007-12-21 15:50:00,52.12,52.13,51.74,51.89,1478500.0,39.6085,39.6161,39.3197,39.4337,1478500.0
2007-12-24 09:30:00,51.91,52.87,51.91,52.54,285100.0,39.4489,40.1784,39.4489,39.9276,285100.0
2007-12-24 09:40:00,52.56,52.72,52.36,52.67,279200.0,39.9428,40.0644,39.7908,40.0264,279200.0
2007-12-24 09:50:00,52.66,52.69,52.52,52.54,161100.0,40.0188,40.0416,39.9124,39.9276,161100.0
2007-12-24 10:00:00,52.54,52.65,52.5,52.58,170300.0,39.9276,40.0112,39.8972,39.958,170300.0
2007-12-24 10:10:00,52.58,52.69,52.54,52.68,105300.0,39.958,40.0416,39.9276,40.034,105300.0
2007-12-24 10:20:00,52.68,52.7,52.56,52.59,93000.0,40.034,40.0492,39.9428,39.9656,93000.0
2007-12-24 10:30:00,52.6,52.66,52.48,52.54,113100.0,39.9732,40.0188,39.882,39.9276,113100.0
2007-12-24 10:40:00,52.54,52.69,52.52,52.55,150100.0,39.9276,40.0416,39.9124,39.9352,150100.0
2007-12-24 10:50:00,52.55,52.68,52.52,52.66,138700.0,39.9352,40.034,39.9124,40.0188,138700.0
2007-12-24 11:00:00,52.67,52.79,52.64,52.79,102100.0,40.0264,40.1176,40.0036,40.1176,102100.0
2007-12-24 11:10:00,52.79,52.82,52.73,52.81,120100.0,40.1176,40.1404,40.072,40.1328,120100.0
2007-12-24 11:20:00,52.82,53.01,52.81,52.89,153800.0,40.1404,40.2848,40.1328,40.1936,153800.0
2007-12-24 11:30:00,52.89,52.95,52.69,52.7,126400.0,40.1936,40.2392,40.0416,40.0492,126400.0
2007-12-24 11:40:00,52.69,52.83,52.66,52.67,144900.0,40.0416,40.148,40.0188,40.0264,144900.0
2007-12-24 11:50:00,52.66,52.93,52.64,52.85,138200.0,40.0188,40.224,40.0036,40.1632,138200.0
2007-12-24 12:00:00,52.87,52.92,52.85,52.88,74500.0,40.1784,40.2164,40.1632,40.186,74500.0
2007-12-24 12:10:00,52.88,52.9,52.76,52.86,96400.0,40.186,40.2012,40.0948,40.1708,96400.0
2007-12-24 12:20:00,52.85,52.95,52.83,52.94,160100.0,40.1632,40.2392,40.148,40.2316,160100.0
2007-12-24 12:30:00,52.94,53.2,52.93,53.18,221700.0,40.2316,40.4292,40.224,40.414,221700.0
2007-12-24 12:40:00,53.18,53.24,53.11,53.22,227900.0,40.414,40.4596,40.3608,40.4444,227900.0
2007-12-24 12:50:00,53.22,53.3,53.13,53.29,399900.0,40.4444,40.5052,40.376,40.4976,399900.0
2007-12-24 13:00:00,53.29,53.4,53.24,53.4,332700.0,40.4976,40.5812,40.4596,40.5812,332700.0
2007-12-24 13:10:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 13:20:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 13:30:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 13:40:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 13:50:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:00:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:10:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:20:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:30:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:40:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:50:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:00:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:10:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:20:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:30:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:40:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:50:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-26 09:30:00,53.45,53.45,52.83,52.9,232100.0,40.6192,40.6192,40.148,40.2012,232100.0
2007-12-26 09:40:00,52.91,53.18,52.91,53.03,139500.0,40.2088,40.414,40.2088,40.3,139500.0
2007-12-26 09:50:00,53.02,53.05,52.72,52.87,150900.0,40.2924,40.3152,40.0644,40.1784,150900.0
2007-12-26 10:00:00,52.89,53.33,52.84,53.32,180600.0,40.1936,40.528,40.1556,40.5204,180600.0
2007-12-26 10:10:00,53.32,53.45,53.08,53.1,110700.0,40.5204,40.6192,40.338,40.3532,110700.0
2007-12-26 10:20:00,53.09,53.27,53.0,53.24,107200.0,40.3456,40.4824,40.2772,40.4596,107200.0
2007-12-26 10:30:00,53.23,53.26,53.22,53.24,78600.0,40.452,40.4748,40.4444,40.4596,78600.0
2007-12-26 10:40:00,53.23,53.24,53.14,53.14,63700.0,40.452,40.4596,40.3836,40.3836,63700.0
2007-12-26 10:50:00,53.14,53.17,53.1,53.1,60600.0,40.3836,40.4064,40.3532,40.3532,60600.0
2007-12-26 11:00:00,53.1,53.17,53.09,53.15,100500.0,40.3532,40.4064,40.3456,40.3912,100500.0
2007-12-26 11:10:00,53.15,53.17,53.07,53.11,70500.0,40.3912,40.4064,40.3304,40.3608,70500.0
2007-12-26 11:20:00,53.12,53.15,53.08,53.08,63400.0,40.3684,40.3912,40.338,40.338,63400.0
2007-12-26 11:30:00,53.08,53.11,53.07,53.07,72800.0,40.338,40.3608,40.3304,40.3304,72800.0
2007-12-26 11:40:00,53.07,53.11,53.0,53.03,112200.0,40.3304,40.3608,40.2772,40.3,112200.0
2007-12-26 11:50:00,53.04,53.1,53.0,53.01,43300.0,40.3076,40.3532,40.2772,40.2848,43300.0
2007-12-26 12:00:00,53.01,53.02,53.0,53.0,74500.0,40.2848,40.2924,40.2772,40.2772,74500.0
2007-12-26 12:10:00,53.0,53.04,52.99,53.0,112000.0,40.2772,40.3076,40.2696,40.2772,112000.0
2007-12-26 12:20:00,53.0,53.07,52.99,53.05,58500.0,40.2772,40.3304,40.2696,40.3152,58500.0
2007-12-26 12:30:00,53.05,53.06,53.04,53.05,43800.0,40.3152,40.3228,40.3076,40.3152,43800.0
2007-12-26 12:40:00,53.06,53.1,53.03,53.06,40900.0,40.3228,40.3532,40.3,40.3228,40900.0
2007-12-26 12:50:00,53.05,53.2,53.04,53.14,92000.0,40.3152,40.4292,40.3076,40.3836,92000.0
2007-12-26 13:00:00,53.15,53.29,53.14,53.18,71600.0,40.3912,40.4976,40.3836,40.414,71600.0
2007-12-26 13:10:00,53.17,53.31,53.12,53.27,84200.0,40.4064,40.5128,40.3684,40.4824,84200.0
2007-12-26 13:20:00,53.27,53.28,53.12,53.13,34200.0,40.4824,40.49,40.3684,40.376,34200.0
2007-12-26 13:30:00,53.12,53.16,53.1,53.1,58200.0,40.3684,40.3988,40.3532,40.3532,58200.0
2007-12-26 13:40:00,53.1,53.16,53.03,53.13,85400.0,40.3532,40.3988,40.3,40.376,85400.0
2007-12-26 13:50:00,53.13,53.27,53.11,53.27,75600.0,40.376,40.4824,40.3608,40.4824,75600.0
2007-12-26 14:00:00,53.27,53.3,53.06,53.08,68100.0,40.4824,40.5052,40.3228,40.338,68100.0
2007-12-26 14:10:00,53.08,53.1,52.96,52.98,116000.0,40.338,40.3532,40.2468,40.262,116000.0
2007-12-26 14:20:00,52.98,53.07,52.96,53.05,67200.0,40.262,40.3304,40.2468,40.3152,67200.0
2007-12-26 14:30:00,53.05,53.1,52.97,52.99,88500.0,40.3152,40.3532,40.2544,40.2696,88500.0
2007-12-26 14:40:00,52.99,53.04,52.97,52.98,119400.0,40.2696,40.3076,40.2544,40.262,119400.0
2007-12-26 14:50:00,52.99,53.02,52.92,52.96,122000.0,40.2696,40.2924,40.2164,40.2468,122000.0
2007-12-26 15:00:00,52.95,52.97,52.9,52.93,123100.0,40.2392,40.2544,40.2012,40.224,123100.0
2007-12-26 15:10:00,52.92,52.99,52.8,52.92,159300.0,40.2164,40.2696,40.1252,40.2164,159300.0
2007-12-26 15:20:00,52.91,52.91,52.78,52.81,98000.0,40.2088,40.2088,40.11,40.1328,98000.0
2007-12-26 15:30:00,52.81,52.85,52.74,52.85,206400.0,40.1328,40.1632,40.0796,40.1632,206400.0
2007-12-26 15:40:00,52.85,52.95,52.85,52.95,206200.0,40.1632,40.2392,40.1632,40.2392,206200.0
2007-12-26 15:50:00,52.95,52.98,52.82,52.85,299600.0,40.2392,40.262,40.1404,40.1632,299600.0
2007-12-27 09:30:00,52.38,52.67,52.35,52.51,230000.0,39.806,40.0264,39.7832,39.9048,230000.0
2007-12-27 09:40:00,52.52,52.73,52.42,52.65,90300.0,39.9124,40.072,39.8364,40.0112,90300.0
2007-12-27 09:50:00,52.65,52.74,52.42,52.43,83300.0,40.0112,40.0796,39.8364,39.844,83300.0
2007-12-27 10:00:00,52.45,52.54,52.43,52.47,64300.0,39.8592,39.9276,39.844,39.8744,64300.0
2007-12-27 10:10:00,52.47,52.64,52.41,52.59,81000.0,39.8744,40.0036,39.8288,39.9656,81000.0
2007-12-27 10:20:00,52.6,52.68,52.56,52.56,62300.0,39.9732,40.034,39.9428,39.9428,62300.0
2007-12-27 10:30:00,52.57,52.6,52.34,52.35,119100.0,39.9504,39.9732,39.7756,39.7832,119100.0
2007-12-27 10:40:00,52.35,52.45,52.25,52.32,130900.0,39.7832,39.8592,39.7072,39.7604,130900.0
2007-12-27 10:50:00,52.31,52.36,52.17,52.26,83900.0,39.7528,39.7908,39.6464,39.7148,83900.0
2007-12-27 11:00:00,52.27,52.31,52.14,52.18,50000.0,39.7224,39.7528,39.6237,39.654,50000.0
2007-12-27 11:10:00,52.18,52.25,52.08,52.1,88800.0,39.654,39.7072,39.5781,39.5933,88800.0
2007-12-27 11:20:00,52.11,52.17,52.04,52.04,183900.0,39.6009,39.6464,39.5477,39.5477,183900.0
2007-12-27 11:30:00,52.03,52.04,51.83,51.86,231500.0,39.5401,39.5477,39.3881,39.4109,231500.0
2007-12-27 11:40:00,51.88,51.9,51.79,51.8,108500.0,39.4261,39.4413,39.3577,39.3653,108500.0
2007-12-27 11:50:00,51.79,51.85,51.71,51.81,121200.0,39.3577,39.4033,39.2969,39.3729,121200.0
2007-12-27 12:00:00,51.81,51.92,51.75,51.88,130200.0,39.3729,39.4565,39.3273,39.4261,130200.0
2007-12-27 12:10:00,51.86,51.9,51.7,51.71,128700.0,39.4109,39.4413,39.2893,39.2969,128700.0
2007-12-27 12:20:00,51.71,51.77,51.54,51.59,126000.0,39.2969,39.3425,39.1677,39.2057,126000.0
2007-12-27 12:30:00,51.57,51.65,51.52,51.55,95300.0,39.1905,39.2513,39.1525,39.1753,95300.0
2007-12-27 12:40:00,51.55,51.63,51.52,51.61,101500.0,39.1753,39.2361,39.1525,39.2209,101500.0
2007-12-27 12:50:00,51.61,51.67,51.6,51.66,77400.0,39.2209,39.2665,39.2133,39.2589,77400.0
2007-12-27 13:00:00,51.66,51.67,51.5,51.61,119700.0,39.2589,39.2665,39.1373,39.2209,119700.0
2007-12-27 13:10:00,51.6,51.63,51.5,51.53,83600.0,39.2133,39.2361,39.1373,39.1601,83600.0
2007-12-27 13:20:00,51.53,51.65,51.47,51.53,93800.0,39.1601,39.2513,39.1145,39.1601,93800.0
2007-12-27 13:30:00,51.53,51.59,51.49,51.52,105000.0,39.1601,39.2057,39.1297,39.1525,105000.0
2007-12-27 13:40:00,51.52,51.6,51.47,51.59,107700.0,39.1525,39.2133,39.1145,39.2057,107700.0
2007-12-27 13:50:00,51.59,51.67,51.51,51.54,91300.0,39.2057,39.2665,39.1449,39.1677,91300.0
2007-12-27 14:00:00,51.53,51.64,51.51,51.62,91700.0,39.1601,39.2437,39.1449,39.2285,91700.0
2007-12-27 14:10:00,51.63,51.67,51.53,51.65,87400.0,39.2361,39.2665,39.1601,39.2513,87400.0
2007-12-27 14:20:00,51.65,51.82,51.52,51.8,253300.0,39.2513,39.3805,39.1525,39.3653,253300.0
2007-12-27 14:30:00,51.79,51.83,51.71,51.8,269500.0,39.3577,39.3881,39.2969,39.3653,269500.0
2007-12-27 14:40:00,51.79,51.97,51.75,51.94,296600.0,39.3577,39.4945,39.3273,39.4717,296600.0
2007-12-27 14:50:00,51.94,51.95,51.62,51.7,246500.0,39.4717,39.4793,39.2285,39.2893,246500.0
2007-12-27 15:00:00,51.71,52.02,51.7,52.0,440000.0,39.2969,39.5325,39.2893,39.5173,440000.0
2007-12-27 15:10:00,51.99,52.03,51.97,52.01,303100.0,39.5097,39.5401,39.4945,39.5249,303100.0
2007-12-27 15:20:00,52.02,52.02,51.72,51.72,171700.0,39.5325,39.5325,39.3045,39.3045,171700.0
2007-12-27 15:30:00,51.73,51.73,51.51,51.52,329600.0,39.3121,39.3121,39.1449,39.1525,329600.0
2007-12-27 15:40:00,51.53,51.55,51.15,51.16,662600.0,39.1601,39.1753,38.8713,38.8789,662600.0
2007-12-27 15:50:00,51.16,51.28,51.02,51.05,824900.0,38.8789,38.9701,38.7725,38.7953,824900.0
2007-12-28 09:30:00,51.71,51.85,51.1,51.42,269700.0,39.2969,39.4033,38.8333,39.0765,269700.0
2007-12-28 09:40:00,51.4,51.58,51.17,51.49,197800.0,39.0613,39.1981,38.8865,39.1297,197800.0
2007-12-28 09:50:00,51.51,51.53,51.21,51.22,138800.0,39.1449,39.1601,38.9169,38.9245,138800.0
2007-12-28 10:00:00,51.21,51.25,50.97,51.0,236700.0,38.9169,38.9473,38.7345,38.7573,236700.0
2007-12-28 10:10:00,51.01,51.12,50.98,51.12,175100.0,38.7649,38.8485,38.7421,38.8485,175100.0
2007-12-28 10:20:00,51.12,51.21,51.12,51.18,34800.0,38.8485,38.9169,38.8485,38.8941,34800.0
2007-12-28 10:30:00,51.19,51.3,51.17,51.19,67900.0,38.9017,38.9853,38.8865,38.9017,67900.0
2007-12-28 10:40:00,51.19,51.19,51.19,51.19,0.0,38.9017,38.9017,38.9017,38.9017,0.0
2007-12-28 10:50:00,50.97,51.0,50.95,51.0,8700.0,38.7345,38.7573,38.7193,38.7573,8700.0
2007-12-28 11:00:00,50.99,51.02,50.8,50.86,148000.0,38.7497,38.7725,38.6053,38.6509,148000.0
2007-12-28 11:10:00,50.86,51.15,50.83,51.14,215900.0,38.6509,38.8713,38.6281,38.8637,215900.0
2007-12-28 11:20:00,51.14,51.19,51.07,51.08,117500.0,38.8637,38.9017,38.8105,38.8181,117500.0
2007-12-28 11:30:00,51.08,51.32,51.07,51.28,137500.0,38.8181,39.0005,38.8105,38.9701,137500.0
2007-12-28 11:40:00,51.29,51.38,51.1,51.14,110400.0,38.9777,39.0461,38.8333,38.8637,110400.0
2007-12-28 11:50:00,51.15,51.18,51.01,51.09,116500.0,38.8713,38.8941,38.7649,38.8257,116500.0
2007-12-28 12:00:00,51.09,51.23,51.02,51.11,207900.0,38.8257,38.9321,38.7725,38.8409,207900.0
2007-12-28 12:10:00,51.1,51.19,51.0,51.07,135500.0,38.8333,38.9017,38.7573,38.8105,135500.0
2007-12-28 12:20:00,51.08,51.17,51.07,51.11,99600.0,38.8181,38.8865,38.8105,38.8409,99600.0
2007-12-28 12:30:00,51.1,51.19,51.01,51.11,88700.0,38.8333,38.9017,38.7649,38.8409,88700.0
2007-12-28 12:40:00,51.12,51.18,51.0,51.06,91200.0,38.8485,38.8941,38.7573,38.8029,91200.0
2007-12-28 12:50:00,51.06,51.06,50.82,50.86,145500.0,38.8029,38.8029,38.6205,38.6509,145500.0
2007-12-28 13:00:00,50.86,50.98,50.8,50.93,140700.0,38.6509,38.7421,38.6053,38.7041,140700.0
2007-12-28 13:10:00,50.94,50.99,50.87,50.87,149600.0,38.7117,38.7497,38.6585,38.6585,149600.0
2007-12-28 13:20:00,50.88,50.96,50.85,50.92,85300.0,38.6661,38.7269,38.6433,38.6965,85300.0
2007-12-28 13:30:00,50.92,50.97,50.73,50.81,158300.0,38.6965,38.7345,38.5521,38.6129,158300.0
2007-12-28 13:40:00,50.81,50.97,50.8,50.93,81600.0,38.6129,38.7345,38.6053,38.7041,81600.0
2007-12-28 13:50:00,50.93,50.99,50.89,50.98,76300.0,38.7041,38.7497,38.6737,38.7421,76300.0
2007-12-28 14:00:00,50.97,50.99,50.81,50.85,94500.0,38.7345,38.7497,38.6129,38.6433,94500.0
2007-12-28 14:10:00,50.84,50.98,50.84,50.98,154100.0,38.6357,38.7421,38.6357,38.7421,154100.0
2007-12-28 14:20:00,50.97,51.08,50.97,51.08,103100.0,38.7345,38.8181,38.7345,38.8181,103100.0
2007-12-28 14:30:00,51.06,51.09,50.94,51.02,106800.0,38.8029,38.8257,38.7117,38.7725,106800.0
2007-12-28 14:40:00,51.04,51.14,51.02,51.07,83400.0,38.7877,38.8637,38.7725,38.8105,83400.0
2007-12-28 14:50:00,51.08,51.17,50.98,51.1,135300.0,38.8181,38.8865,38.7421,38.8333,135300.0
2007-12-28 15:00:00,51.11,51.16,50.91,50.92,163600.0,38.8409,38.8789,38.6889,38.6965,163600.0
2007-12-28 15:10:00,50.93,51.12,50.91,51.09,108700.0,38.7041,38.8485,38.6889,38.8257,108700.0
2007-12-28 15:20:00,51.1,51.11,50.98,51.0,152300.0,38.8333,38.8409,38.7421,38.7573,152300.0
2007-12-28 15:30:00,50.99,51.04,50.87,50.94,258100.0,38.7497,38.7877,38.6585,38.7117,258100.0
2007-12-28 15:40:00,50.94,50.99,50.85,50.91,365400.0,38.7117,38.7497,38.6433,38.6889,365400.0
2007-12-28 15:50:00,50.9,50.91,50.75,50.8,587800.0,38.6813,38.6889,38.5673,38.6053,587800.0
2007-12-31 09:30:00,50.85,51.25,50.72,51.02,285700.0,38.6433,38.9473,38.5445,38.7725,285700.0
2007-12-31 09:40:00,51.01,51.25,51.01,51.16,214000.0,38.7649,38.9473,38.7649,38.8789,214000.0
2007-12-31 09:50:00,51.16,51.28,50.62,50.86,285100.0,38.8789,38.9701,38.4685,38.6509,285100.0
2007-12-31 10:00:00,50.87,51.02,50.84,50.98,202300.0,38.6585,38.7725,38.6357,38.7421,202300.0
2007-12-31 10:10:00,50.98,51.01,50.92,50.97,195000.0,38.7421,38.7649,38.6965,38.7345,195000.0
2007-12-31 10:20:00,50.99,51.0,50.85,50.97,155000.0,38.7497,38.7573,38.6433,38.7345,155000.0
2007-12-31 10:30:00,50.98,51.0,50.85,50.94,162300.0,38.7421,38.7573,38.6433,38.7117,162300.0
2007-12-31 10:40:00,50.92,50.93,50.8,50.88,138200.0,38.6965,38.7041,38.6053,38.6661,138200.0
2007-12-31 10:50:00,50.88,51.06,50.88,51.05,106400.0,38.6661,38.8029,38.6661,38.7953,106400.0
2007-12-31 11:00:00,51.04,51.09,51.0,51.01,117200.0,38.7877,38.8257,38.7573,38.7649,117200.0
2007-12-31 11:10:00,51.02,51.04,50.91,50.94,154000.0,38.7725,38.7877,38.6889,38.7117,154000.0
2007-12-31 11:20:00,50.93,50.96,50.86,50.9,147200.0,38.7041,38.7269,38.6509,38.6813,147200.0
2007-12-31 11:30:00,50.9,50.93,50.86,50.88,361700.0,38.6813,38.7041,38.6509,38.6661,361700.0
2007-12-31 11:40:00,50.88,51.08,50.88,51.07,140500.0,38.6661,38.8181,38.6661,38.8105,140500.0
2007-12-31 11:50:00,51.06,51.14,51.04,51.14,207100.0,38.8029,38.8637,38.7877,38.8637,207100.0
2007-12-31 12:00:00,51.14,51.32,51.13,51.29,238500.0,38.8637,39.0005,38.8561,38.9777,238500.0
2007-12-31 12:10:00,51.29,51.41,51.13,51.14,164200.0,38.9777,39.0689,38.8561,38.8637,164200.0
2007-12-31 12:20:00,51.14,51.24,51.11,51.22,137900.0,38.8637,38.9397,38.8409,38.9245,137900.0
2007-12-31 12:30:00,51.21,51.4,51.2,51.3,168700.0,38.9169,39.0613,38.9093,38.9853,168700.0
2007-12-31 12:40:00,51.3,51.63,51.3,51.59,174900.0,38.9853,39.2361,38.9853,39.2057,174900.0
2007-12-31 12:50:00,51.58,51.88,51.58,51.75,265700.0,39.1981,39.4261,39.1981,39.3273,265700.0
2007-12-31 13:00:00,51.75,51.77,51.57,51.73,108900.0,39.3273,39.3425,39.1905,39.3121,108900.0
2007-12-31 13:10:00,51.73,52.1,51.72,52.0,151900.0,39.3121,39.5933,39.3045,39.5173,151900.0
2007-12-31 13:20:00,52.0,52.24,52.0,52.16,137800.0,39.5173,39.6996,39.5173,39.6388,137800.0
2007-12-31 13:30:00,52.17,52.36,52.14,52.3,168900.0,39.6464,39.7908,39.6237,39.7452,168900.0
2007-12-31 13:40:00,52.3,52.33,52.21,52.25,191000.0,39.7452,39.768,39.6768,39.7072,191000.0
2007-12-31 13:50:00,52.25,52.33,52.24,52.27,77500.0,39.7072,39.768,39.6996,39.7224,77500.0
2007-12-31 14:00:00,52.27,52.29,52.18,52.2,162500.0,39.7224,39.7376,39.654,39.6692,162500.0
2007-12-31 14:10:00,52.21,52.41,52.21,52.41,121000.0,39.6768,39.8288,39.6768,39.8288,121000.0
2007-12-31 14:20:00,52.4,52.56,52.2,52.21,143200.0,39.8212,39.9428,39.6692,39.6768,143200.0
2007-12-31 14:30:00,52.23,52.32,52.18,52.27,83900.0,39.692,39.7604,39.654,39.7224,83900.0
2007-12-31 14:40:00,52.27,52.44,52.17,52.38,189200.0,39.7224,39.8516,39.6464,39.806,189200.0
2007-12-31 14:50:00,52.39,52.43,52.31,52.34,102900.0,39.8136,39.844,39.7528,39.7756,102900.0
2007-12-31 15:00:00,52.33,52.34,52.25,52.28,84000.0,39.768,39.7756,39.7072,39.73,84000.0
2007-12-31 15:10:00,52.28,52.51,52.28,52.49,174100.0,39.73,39.9048,39.73,39.8896,174100.0
2007-12-31 15:20:00,52.5,52.57,52.32,52.38,280100.0,39.8972,39.9504,39.7604,39.806,280100.0
2007-12-31 15:30:00,52.37,52.5,52.31,52.32,337500.0,39.7984,39.8972,39.7528,39.7604,337500.0
2007-12-31 15:40:00,52.32,52.44,52.15,52.26,533000.0,39.7604,39.8516,39.6312,39.7148,533000.0
2007-12-31 15:50:00,52.25,52.26,52.03,52.03,678500.0,39.7072,39.7148,39.5401,39.5401,678500.0
2008-01-02 09:30:00,52.09,52.09,51.57,51.66,208600.0,39.7253,39.7253,39.3287,39.3973,208600.0
2008-01-02 09:40:00,51.67,52.1,51.6,52.05,192600.0,39.405,39.7329,39.3516,39.6948,192600.0
2008-01-02 09:50:00,52.05,52.32,51.94,52.1,217400.0,39.6948,39.9007,39.6109,39.7329,217400.0
2008-01-02 10:00:00,52.1,52.1,51.39,51.42,568000.0,39.7329,39.7329,39.1914,39.2143,568000.0
2008-01-02 10:10:00,51.43,51.52,51.01,51.09,217500.0,39.2219,39.2906,38.9016,38.9626,217500.0
2008-01-02 10:20:00,51.06,51.16,51.01,51.13,164000.0,38.9398,39.016,38.9016,38.9931,164000.0
2008-01-02 10:30:00,51.12,51.27,50.94,51.18,213600.0,38.9855,39.0999,38.8482,39.0313,213600.0
2008-01-02 10:40:00,51.18,51.42,51.1,51.32,138800.0,39.0313,39.2143,38.9703,39.138,138800.0
2008-01-02 10:50:00,51.31,51.58,51.27,51.3,151300.0,39.1304,39.3363,39.0999,39.1228,151300.0
2008-01-02 11:00:00,51.32,51.46,51.25,51.43,133100.0,39.138,39.2448,39.0847,39.2219,133100.0
2008-01-02 11:10:00,51.45,51.56,51.25,51.37,200700.0,39.2372,39.3211,39.0847,39.1762,200700.0
2008-01-02 11:20:00,51.37,51.48,51.29,51.47,103400.0,39.1762,39.2601,39.1152,39.2524,103400.0
2008-01-02 11:30:00,51.47,51.47,51.3,51.4,121300.0,39.2524,39.2524,39.1228,39.199,121300.0
2008-01-02 11:40:00,51.41,51.44,51.25,51.33,108100.0,39.2067,39.2295,39.0847,39.1457,108100.0
2008-01-02 11:50:00,51.32,51.51,51.29,51.5,102500.0,39.138,39.2829,39.1152,39.2753,102500.0
2008-01-02 12:00:00,51.5,51.53,51.27,51.27,162400.0,39.2753,39.2982,39.0999,39.0999,162400.0
2008-01-02 12:10:00,51.27,51.33,51.05,51.26,264800.0,39.0999,39.1457,38.9321,39.0923,264800.0
2008-01-02 12:20:00,51.28,51.3,51.0,51.04,128900.0,39.1075,39.1228,38.894,38.9245,128900.0
2008-01-02 12:30:00,51.04,51.32,51.03,51.31,135200.0,38.9245,39.138,38.9169,39.1304,135200.0
2008-01-02 12:40:00,51.32,51.33,51.21,51.24,57400.0,39.138,39.1457,39.0541,39.077,57400.0
2008-01-02 12:50:00,51.23,51.32,51.11,51.27,100100.0,39.0694,39.138,38.9779,39.0999,100100.0
2008-01-02 13:00:00,51.27,51.27,51.01,51.07,130500.0,39.0999,39.0999,38.9016,38.9474,130500.0
2008-01-02 13:10:00,51.07,51.13,50.97,51.06,113200.0,38.9474,38.9931,38.8711,38.9398,113200.0
2008-01-02 13:20:00,51.06,51.11,50.97,51.07,90300.0,38.9398,38.9779,38.8711,38.9474,90300.0
2008-01-02 13:30:00,51.06,51.11,50.97,51.06,101500.0,38.9398,38.9779,38.8711,38.9398,101500.0
2008-01-02 13:40:00,51.05,51.07,50.98,50.99,97400.0,38.9321,38.9474,38.8787,38.8864,97400.0
2008-01-02 13:50:00,50.99,51.06,50.96,51.02,88000.0,38.8864,38.9398,38.8635,38.9092,88000.0
2008-01-02 14:00:00,51.03,51.4,50.95,51.4,156500.0,38.9169,39.199,38.8559,39.199,156500.0
2008-01-02 14:10:00,51.4,51.54,51.26,51.52,208200.0,39.199,39.3058,39.0923,39.2906,208200.0
2008-01-02 14:20:00,51.52,51.63,51.33,51.46,218500.0,39.2906,39.3744,39.1457,39.2448,218500.0
2008-01-02 14:30:00,51.48,51.53,51.26,51.27,181100.0,39.2601,39.2982,39.0923,39.0999,181100.0
2008-01-02 14:40:00,51.26,51.33,51.12,51.18,119000.0,39.0923,39.1457,38.9855,39.0313,119000.0
2008-01-02 14:50:00,51.18,51.25,51.06,51.08,137600.0,39.0313,39.0847,38.9398,38.955,137600.0
2008-01-02 15:00:00,51.08,51.19,50.86,50.95,240000.0,38.955,39.0389,38.7872,38.8559,240000.0
2008-01-02 15:10:00,50.96,51.03,50.88,50.88,210800.0,38.8635,38.9169,38.8025,38.8025,210800.0
2008-01-02 15:20:00,50.9,50.95,50.82,50.83,153200.0,38.8177,38.8559,38.7567,38.7643,153200.0
2008-01-02 15:30:00,50.83,51.04,50.79,51.01,361100.0,38.7643,38.9245,38.7338,38.9016,361100.0
2008-01-02 15:40:00,51.01,51.15,50.97,50.99,393500.0,38.9016,39.0084,38.8711,38.8864,393500.0
2008-01-02 15:50:00,50.99,51.05,50.96,51.02,616400.0,38.8864,38.9321,38.8635,38.9092,616400.0
2008-01-03 09:30:00,51.2,51.49,50.96,51.07,241600.0,39.0465,39.2677,38.8635,38.9474,241600.0
2008-01-03 09:40:00,51.07,51.13,50.99,51.11,153300.0,38.9474,38.9931,38.8864,38.9779,153300.0
2008-01-03 09:50:00,51.11,51.12,50.75,50.95,259700.0,38.9779,38.9855,38.7033,38.8559,259700.0
2008-01-03 10:00:00,50.95,51.5,50.95,51.46,178700.0,38.8559,39.2753,38.8559,39.2448,178700.0
2008-01-03 10:10:00,51.45,51.48,51.03,51.08,155100.0,39.2372,39.2601,38.9169,38.955,155100.0
2008-01-03 10:20:00,51.1,51.27,51.0,51.17,109400.0,38.9703,39.0999,38.894,39.0236,109400.0
2008-01-03 10:30:00,51.18,51.5,51.04,51.2,137700.0,39.0313,39.2753,38.9245,39.0465,137700.0
2008-01-03 10:40:00,51.19,51.23,51.0,51.01,198700.0,39.0389,39.0694,38.894,38.9016,198700.0
2008-01-03 10:50:00,51.01,51.03,50.85,51.03,147500.0,38.9016,38.9169,38.7796,38.9169,147500.0
2008-01-03 11:00:00,51.01,51.21,51.01,51.2,110400.0,38.9016,39.0541,38.9016,39.0465,110400.0
2008-01-03 11:10:00,51.2,51.29,51.0,51.1,126600.0,39.0465,39.1152,38.894,38.9703,126600.0
2008-01-03 11:20:00,51.1,51.19,51.0,51.01,94900.0,38.9703,39.0389,38.894,38.9016,94900.0
2008-01-03 11:30:00,51.0,51.13,50.98,51.0,126500.0,38.894,38.9931,38.8787,38.894,126500.0
2008-01-03 11:40:00,51.0,51.12,51.0,51.11,90800.0,38.894,38.9855,38.894,38.9779,90800.0
2008-01-03 11:50:00,51.1,51.16,51.02,51.08,111700.0,38.9703,39.016,38.9092,38.955,111700.0
2008-01-03 12:00:00,51.08,51.16,51.06,51.13,146000.0,38.955,39.016,38.9398,38.9931,146000.0
2008-01-03 12:10:00,51.12,51.16,51.02,51.13,69200.0,38.9855,39.016,38.9092,38.9931,69200.0
2008-01-03 12:20:00,51.13,51.14,51.03,51.12,90300.0,38.9931,39.0008,38.9169,38.9855,90300.0
2008-01-03 12:30:00,51.11,51.21,51.07,51.07,105100.0,38.9779,39.0541,38.9474,38.9474,105100.0
2008-01-03 12:40:00,51.07,51.09,50.98,51.06,122900.0,38.9474,38.9626,38.8787,38.9398,122900.0
2008-01-03 12:50:00,51.07,51.1,50.98,51.03,129800.0,38.9474,38.9703,38.8787,38.9169,129800.0
2008-01-03 13:00:00,51.02,51.06,50.91,50.96,95300.0,38.9092,38.9398,38.8254,38.8635,95300.0
2008-01-03 13:10:00,50.95,51.01,50.9,50.92,90200.0,38.8559,38.9016,38.8177,38.833,90200.0
2008-01-03 13:20:00,50.9,51.01,50.89,51.01,109100.0,38.8177,38.9016,38.8101,38.9016,109100.0
2008-01-03 13:30:00,51.01,51.04,50.93,51.04,92000.0,38.9016,38.9245,38.8406,38.9245,92000.0
2008-01-03 13:40:00,51.05,51.08,50.98,51.04,99600.0,38.9321,38.955,38.8787,38.9245,99600.0
2008-01-03 13:50:00,51.04,51.06,50.93,50.96,175500.0,38.9245,38.9398,38.8406,38.8635,175500.0
2008-01-03 14:00:00,50.96,50.96,50.84,50.86,135200.0,38.8635,38.8635,38.772,38.7872,135200.0
2008-01-03 14:10:00,50.85,50.88,50.78,50.83,237400.0,38.7796,38.8025,38.7262,38.7643,237400.0
2008-01-03 14:20:00,50.83,50.84,50.63,50.67,255500.0,38.7643,38.772,38.6118,38.6423,255500.0
2008-01-03 14:30:00,50.66,50.74,50.64,50.66,242100.0,38.6347,38.6957,38.6194,38.6347,242100.0
2008-01-03 14:40:00,50.67,50.71,50.57,50.57,152000.0,38.6423,38.6728,38.5661,38.5661,152000.0
2008-01-03 14:50:00,50.57,50.63,50.53,50.6,220600.0,38.5661,38.6118,38.5356,38.5889,220600.0
2008-01-03 15:00:00,50.59,50.61,50.53,50.53,252900.0,38.5813,38.5966,38.5356,38.5356,252900.0
2008-01-03 15:10:00,50.53,50.58,50.44,50.47,240500.0,38.5356,38.5737,38.4669,38.4898,240500.0
2008-01-03 15:20:00,50.46,50.49,50.2,50.31,291300.0,38.4822,38.5051,38.2839,38.3678,291300.0
2008-01-03 15:30:00,50.3,50.55,50.21,50.3,448100.0,38.3602,38.5508,38.2915,38.3602,448100.0
2008-01-03 15:40:00,50.33,50.5,50.32,50.41,327500.0,38.383,38.5127,38.3754,38.444,327500.0
2008-01-03 15:50:00,50.4,50.46,50.35,50.37,538000.0,38.4364,38.4822,38.3983,38.4135,538000.0
2008-01-04 09:30:00,49.99,49.99,48.92,48.97,847000.0,38.1237,38.1237,37.3077,37.3459,847000.0
2008-01-04 09:40:00,48.97,49.54,48.97,49.44,358600.0,37.3459,37.7806,37.3459,37.7043,358600.0
2008-01-04 09:50:00,49.44,49.55,49.12,49.27,338200.0,37.7043,37.7882,37.4603,37.5746,338200.0
2008-01-04 10:00:00,49.27,49.52,49.01,49.29,299500.0,37.5746,37.7653,37.3764,37.5899,299500.0
2008-01-04 10:10:00,49.29,49.29,49.03,49.04,129200.0,37.5899,37.5899,37.3916,37.3992,129200.0
2008-01-04 10:20:00,49.05,49.47,49.03,49.05,212600.0,37.4069,37.7272,37.3916,37.4069,212600.0
2008-01-04 10:30:00,49.05,49.13,49.01,49.1,159200.0,37.4069,37.4679,37.3764,37.445,159200.0
2008-01-04 10:40:00,49.1,49.2,48.95,48.98,261800.0,37.445,37.5213,37.3306,37.3535,261800.0
2008-01-04 10:50:00,48.98,49.09,48.78,48.84,192900.0,37.3535,37.4374,37.201,37.2467,192900.0
2008-01-04 11:00:00,48.84,48.99,48.81,48.99,175200.0,37.2467,37.3611,37.2238,37.3611,175200.0
2008-01-04 11:10:00,48.99,49.19,48.9,48.99,196800.0,37.3611,37.5136,37.2925,37.3611,196800.0
2008-01-04 11:20:00,48.99,49.26,48.99,49.2,176000.0,37.3611,37.567,37.3611,37.5213,176000.0
2008-01-04 11:30:00,49.21,49.27,49.1,49.15,110400.0,37.5289,37.5746,37.445,37.4831,110400.0
2008-01-04 11:40:00,49.16,49.24,49.05,49.2,130400.0,37.4908,37.5518,37.4069,37.5213,130400.0
2008-01-04 11:50:00,49.2,49.49,49.19,49.39,152200.0,37.5213,37.7424,37.5136,37.6662,152200.0
2008-01-04 12:00:00,49.39,49.62,49.37,49.57,170000.0,37.6662,37.8416,37.6509,37.8034,170000.0
2008-01-04 12:10:00,49.57,49.6,49.43,49.47,63500.0,37.8034,37.8263,37.6967,37.7272,63500.0
2008-01-04 12:20:00,49.48,49.52,49.3,49.34,70200.0,37.7348,37.7653,37.5975,37.628,70200.0
2008-01-04 12:30:00,49.32,49.36,49.13,49.18,86700.0,37.6128,37.6433,37.4679,37.506,86700.0
2008-01-04 12:40:00,49.21,49.36,49.15,49.34,95900.0,37.5289,37.6433,37.4831,37.628,95900.0
2008-01-04 12:50:00,49.35,49.37,49.14,49.23,106700.0,37.6357,37.6509,37.4755,37.5441,106700.0
2008-01-04 13:00:00,49.22,49.26,49.06,49.15,110900.0,37.5365,37.567,37.4145,37.4831,110900.0
2008-01-04 13:10:00,49.13,49.21,49.02,49.11,91200.0,37.4679,37.5289,37.384,37.4526,91200.0
2008-01-04 13:20:00,49.11,49.16,49.0,49.07,101700.0,37.4526,37.4908,37.3687,37.4221,101700.0
2008-01-04 13:30:00,49.08,49.11,48.85,48.98,122400.0,37.4297,37.4526,37.2543,37.3535,122400.0
2008-01-04 13:40:00,48.96,49.08,48.9,49.04,96400.0,37.3382,37.4297,37.2925,37.3992,96400.0
2008-01-04 13:50:00,49.05,49.24,49.05,49.09,137400.0,37.4069,37.5518,37.4069,37.4374,137400.0
2008-01-04 14:00:00,49.1,49.11,48.91,48.97,107200.0,37.445,37.4526,37.3001,37.3459,107200.0
2008-01-04 14:10:00,48.99,49.08,48.9,49.04,113900.0,37.3611,37.4297,37.2925,37.3992,113900.0
2008-01-04 14:20:00,49.02,49.04,48.88,48.9,94100.0,37.384,37.3992,37.2772,37.2925,94100.0
2008-01-04 14:30:00,48.9,48.96,48.84,48.91,113800.0,37.2925,37.3382,37.2467,37.3001,113800.0
2008-01-04 14:40:00,48.91,48.95,48.85,48.93,79900.0,37.3001,37.3306,37.2543,37.3154,79900.0
2008-01-04 14:50:00,48.93,48.97,48.71,48.9,232600.0,37.3154,37.3459,37.1476,37.2925,232600.0
2008-01-04 15:00:00,48.9,49.26,48.9,49.16,359300.0,37.2925,37.567,37.2925,37.4908,359300.0
2008-01-04 15:10:00,49.15,49.24,49.01,49.18,153700.0,37.4831,37.5518,37.3764,37.506,153700.0
2008-01-04 15:20:00,49.17,49.42,49.08,49.39,232800.0,37.4984,37.689,37.4297,37.6662,232800.0
2008-01-04 15:30:00,49.4,49.45,49.17,49.33,248200.0,37.6738,37.7119,37.4984,37.6204,248200.0
2008-01-04 15:40:00,49.33,49.33,49.01,49.08,478900.0,37.6204,37.6204,37.3764,37.4297,478900.0
2008-01-04 15:50:00,49.08,49.27,49.04,49.07,560700.0,37.4297,37.5746,37.3992,37.4221,560700.0
2008-01-07 09:30:00,49.53,49.78,49.27,49.35,380900.0,37.7729,37.9636,37.5746,37.6357,380900.0
2008-01-07 09:40:00,49.35,49.66,49.22,49.55,232700.0,37.6357,37.8721,37.5365,37.7882,232700.0
2008-01-07 09:50:00,49.57,49.63,49.27,49.27,224800.0,37.8034,37.8492,37.5746,37.5746,224800.0
2008-01-07 10:00:00,49.3,49.42,49.09,49.14,314100.0,37.5975,37.689,37.4374,37.4755,314100.0
2008-01-07 10:10:00,49.16,49.19,48.96,48.97,288200.0,37.4908,37.5136,37.3382,37.3459,288200.0
2008-01-07 10:20:00,48.96,49.2,48.84,48.92,285200.0,37.3382,37.5213,37.2467,37.3077,285200.0
2008-01-07 10:30:00,48.92,49.18,48.89,49.05,312600.0,37.3077,37.506,37.2848,37.4069,312600.0
2008-01-07 10:40:00,49.07,49.15,48.65,48.84,382200.0,37.4221,37.4831,37.1018,37.2467,382200.0
2008-01-07 10:50:00,48.86,49.01,48.59,48.59,363500.0,37.262,37.3764,37.0561,37.0561,363500.0
2008-01-07 11:00:00,48.61,48.99,48.59,48.94,243500.0,37.0713,37.3611,37.0561,37.323,243500.0
2008-01-07 11:10:00,48.94,49.0,48.87,48.97,296400.0,37.323,37.3687,37.2696,37.3459,296400.0
2008-01-07 11:20:00,48.97,49.08,48.91,49.07,486300.0,37.3459,37.4297,37.3001,37.4221,486300.0
2008-01-07 11:30:00,49.06,49.39,49.02,49.18,342800.0,37.4145,37.6662,37.384,37.506,342800.0
2008-01-07 11:40:00,49.18,49.35,49.16,49.16,204700.0,37.506,37.6357,37.4908,37.4908,204700.0
2008-01-07 11:50:00,49.18,49.37,49.17,49.37,543700.0,37.506,37.6509,37.4984,37.6509,543700.0
2008-01-07 12:00:00,49.37,49.5,49.3,49.43,262500.0,37.6509,37.7501,37.5975,37.6967,262500.0
2008-01-07 12:10:00,49.43,49.47,49.28,49.42,294600.0,37.6967,37.7272,37.5823,37.689,294600.0
2008-01-07 12:20:00,49.4,49.51,49.4,49.45,202800.0,37.6738,37.7577,37.6738,37.7119,202800.0
2008-01-07 12:30:00,49.46,49.85,49.46,49.77,195700.0,37.7195,38.017,37.7195,37.956,195700.0
2008-01-07 12:40:00,49.79,49.82,49.59,49.79,128800.0,37.9712,37.9941,37.8187,37.9712,128800.0
2008-01-07 12:50:00,49.79,50.1,49.77,49.9,435900.0,37.9712,38.2076,37.956,38.0551,435900.0
2008-01-07 13:00:00,49.9,50.04,49.86,50.02,171600.0,38.0551,38.1619,38.0246,38.1466,171600.0
2008-01-07 13:10:00,50.03,50.06,49.87,50.0,278400.0,38.1542,38.1771,38.0322,38.1314,278400.0
2008-01-07 13:20:00,50.0,50.0,49.76,49.87,115200.0,38.1314,38.1314,37.9483,38.0322,115200.0
2008-01-07 13:30:00,49.87,49.98,49.75,49.86,224800.0,38.0322,38.1161,37.9407,38.0246,224800.0
2008-01-07 13:40:00,49.85,49.85,49.55,49.72,181500.0,38.017,38.017,37.7882,37.9178,181500.0
2008-01-07 13:50:00,49.72,49.74,49.6,49.63,396600.0,37.9178,37.9331,37.8263,37.8492,396600.0
2008-01-07 14:00:00,49.63,49.72,49.3,49.35,508200.0,37.8492,37.9178,37.5975,37.6357,508200.0
2008-01-07 14:10:00,49.35,49.56,49.3,49.5,286400.0,37.6357,37.7958,37.5975,37.7501,286400.0
2008-01-07 14:20:00,49.49,49.5,49.21,49.29,244300.0,37.7424,37.7501,37.5289,37.5899,244300.0
2008-01-07 14:30:00,49.29,49.46,49.25,49.46,313600.0,37.5899,37.7195,37.5594,37.7195,313600.0
2008-01-07 14:40:00,49.47,49.58,49.19,49.26,195000.0,37.7272,37.8111,37.5136,37.567,195000.0
2008-01-07 14:50:00,49.27,49.32,49.04,49.14,281500.0,37.5746,37.6128,37.3992,37.4755,281500.0
2008-01-07 15:00:00,49.14,49.25,48.99,49.03,420900.0,37.4755,37.5594,37.3611,37.3916,420900.0
2008-01-07 15:10:00,49.04,49.12,48.97,49.08,380500.0,37.3992,37.4603,37.3459,37.4297,380500.0
2008-01-07 15:20:00,49.08,49.29,49.08,49.13,255200.0,37.4297,37.5899,37.4297,37.4679,255200.0
2008-01-07 15:30:00,49.13,49.21,49.01,49.02,364200.0,37.4679,37.5289,37.3764,37.384,364200.0
2008-01-07 15:40:00,49.02,49.35,48.98,49.31,527000.0,37.384,37.6357,37.3535,37.6052,527000.0
2008-01-07 15:50:00,49.29,49.51,49.26,49.38,609000.0,37.5899,37.7577,37.567,37.6585,609000.0
2008-01-08 09:30:00,49.7,49.7,49.05,49.19,231500.0,37.9026,37.9026,37.4069,37.5136,231500.0
2008-01-08 09:40:00,49.19,49.45,49.15,49.38,282700.0,37.5136,37.7119,37.4831,37.6585,282700.0
2008-01-08 09:50:00,49.38,49.4,49.16,49.25,181900.0,37.6585,37.6738,37.4908,37.5594,181900.0
2008-01-08 10:00:00,49.25,49.47,49.08,49.37,389900.0,37.5594,37.7272,37.4297,37.6509,389900.0
2008-01-08 10:10:00,49.38,49.51,49.15,49.2,472700.0,37.6585,37.7577,37.4831,37.5213,472700.0
2008-01-08 10:20:00,49.19,49.27,49.06,49.12,330300.0,37.5136,37.5746,37.4145,37.4603,330300.0
2008-01-08 10:30:00,49.13,49.2,49.07,49.14,300400.0,37.4679,37.5213,37.4221,37.4755,300400.0
2008-01-08 10:40:00,49.14,49.15,48.98,48.98,188500.0,37.4755,37.4831,37.3535,37.3535,188500.0
2008-01-08 10:50:00,48.98,49.12,48.87,48.99,234700.0,37.3535,37.4603,37.2696,37.3611,234700.0
2008-01-08 11:00:00,49.0,49.01,48.76,48.85,210900.0,37.3687,37.3764,37.1857,37.2543,210900.0
2008-01-08 11:10:00,48.84,48.85,48.61,48.69,210500.0,37.2467,37.2543,37.0713,37.1323,210500.0
2008-01-08 11:20:00,48.69,48.74,48.53,48.61,291800.0,37.1323,37.1705,37.0103,37.0713,291800.0
2008-01-08 11:30:00,48.61,48.77,48.52,48.71,253500.0,37.0713,37.1933,37.0027,37.1476,253500.0
2008-01-08 11:40:00,48.7,48.74,48.53,48.6,223300.0,37.14,37.1705,37.0103,37.0637,223300.0
2008-01-08 11:50:00,48.61,48.66,48.37,48.53,260900.0,37.0713,37.1094,36.8883,37.0103,260900.0
2008-01-08 12:00:00,48.53,48.65,48.42,48.61,146600.0,37.0103,37.1018,36.9264,37.0713,146600.0
2008-01-08 12:10:00,48.61,48.8,48.51,48.75,163600.0,37.0713,37.2162,36.9951,37.1781,163600.0
2008-01-08 12:20:00,48.75,48.94,48.7,48.84,351600.0,37.1781,37.323,37.14,37.2467,351600.0
2008-01-08 12:30:00,48.83,48.91,48.63,48.65,102100.0,37.2391,37.3001,37.0866,37.1018,102100.0
2008-01-08 12:40:00,48.66,48.67,48.49,48.6,141900.0,37.1094,37.1171,36.9798,37.0637,141900.0
2008-01-08 12:50:00,48.6,48.75,48.59,48.7,89800.0,37.0637,37.1781,37.0561,37.14,89800.0
2008-01-08 13:00:00,48.71,49.01,48.54,48.91,305900.0,37.1476,37.3764,37.0179,37.3001,305900.0
2008-01-08 13:10:00,48.9,49.24,48.76,48.78,291600.0,37.2925,37.5518,37.1857,37.201,291600.0
2008-01-08 13:20:00,48.8,49.06,48.76,49.06,179400.0,37.2162,37.4145,37.1857,37.4145,179400.0
2008-01-08 13:30:00,49.04,49.08,48.7,48.7,164800.0,37.3992,37.4297,37.14,37.14,164800.0
2008-01-08 13:40:00,48.7,48.93,48.67,48.9,140200.0,37.14,37.3154,37.1171,37.2925,140200.0
2008-01-08 13:50:00,48.9,49.01,48.79,48.99,103400.0,37.2925,37.3764,37.2086,37.3611,103400.0
2008-01-08 14:00:00,48.99,49.18,48.93,49.18,151900.0,37.3611,37.506,37.3154,37.506,151900.0
2008-01-08 14:10:00,49.16,49.16,49.02,49.06,206500.0,37.4908,37.4908,37.384,37.4145,206500.0
2008-01-08 14:20:00,49.05,49.08,48.97,49.01,168700.0,37.4069,37.4297,37.3459,37.3764,168700.0
2008-01-08 14:30:00,49.01,49.07,48.86,48.89,136800.0,37.3764,37.4221,37.262,37.2848,136800.0
2008-01-08 14:40:00,48.88,48.97,48.43,48.68,234700.0,37.2772,37.3459,36.934,37.1247,234700.0
2008-01-08 14:50:00,48.68,48.69,48.4,48.44,689900.0,37.1247,37.1323,36.9112,36.9417,689900.0
2008-01-08 15:00:00,48.43,48.5,48.2,48.38,421400.0,36.934,36.9874,36.7586,36.8959,421400.0
2008-01-08 15:10:00,48.38,48.39,48.16,48.23,487300.0,36.8959,36.9035,36.7281,36.7815,487300.0
2008-01-08 15:20:00,48.23,48.24,48.01,48.2,478500.0,36.7815,36.7891,36.6137,36.7586,478500.0
2008-01-08 15:30:00,48.21,48.38,48.14,48.25,699700.0,36.7663,36.8959,36.7129,36.7968,699700.0
2008-01-08 15:40:00,48.25,48.31,47.92,47.96,490300.0,36.7968,36.8425,36.5451,36.5756,490300.0
2008-01-08 15:50:00,47.97,48.06,47.76,47.83,750700.0,36.5832,36.6519,36.4231,36.4765,750700.0
2008-01-09 09:30:00,47.94,48.39,47.49,48.22,462500.0,36.5604,36.9035,36.2172,36.7739,462500.0
2008-01-09 09:40:00,48.25,48.39,47.94,48.23,405000.0,36.7968,36.9035,36.5604,36.7815,405000.0
2008-01-09 09:50:00,48.22,48.23,47.81,47.97,366500.0,36.7739,36.7815,36.4612,36.5832,366500.0
2008-01-09 10:00:00,47.98,48.71,47.97,48.26,363900.0,36.5909,37.1476,36.5832,36.8044,363900.0
2008-01-09 10:10:00,48.27,48.28,47.96,48.1,238100.0,36.812,36.8196,36.5756,36.6824,238100.0
2008-01-09 10:20:00,48.11,48.11,47.85,47.97,209900.0,36.69,36.69,36.4917,36.5832,209900.0
2008-01-09 10:30:00,47.97,47.99,47.68,47.76,216000.0,36.5832,36.5985,36.3621,36.4231,216000.0
2008-01-09 10:40:00,47.78,48.18,47.71,48.03,165600.0,36.4383,36.7434,36.3849,36.629,165600.0
2008-01-09 10:50:00,48.05,48.29,47.99,48.29,205300.0,36.6442,36.8273,36.5985,36.8273,205300.0
2008-01-09 11:00:00,48.29,48.29,48.05,48.13,108600.0,36.8273,36.8273,36.6442,36.7053,108600.0
2008-01-09 11:10:00,48.13,48.17,47.95,48.08,138500.0,36.7053,36.7358,36.568,36.6671,138500.0
2008-01-09 11:20:00,48.07,48.17,47.96,48.04,100000.0,36.6595,36.7358,36.5756,36.6366,100000.0
2008-01-09 11:30:00,48.04,48.05,47.91,47.98,208100.0,36.6366,36.6442,36.5375,36.5909,208100.0
2008-01-09 11:40:00,47.98,48.0,47.45,47.5,297100.0,36.5909,36.6061,36.1867,36.2248,297100.0
2008-01-09 11:50:00,47.5,47.52,47.33,47.4,206600.0,36.2248,36.2401,36.0952,36.1485,206600.0
2008-01-09 12:00:00,47.41,47.74,47.4,47.6,126300.0,36.1562,36.4078,36.1485,36.3011,126300.0
2008-01-09 12:10:00,47.61,47.97,47.55,47.96,139000.0,36.3087,36.5832,36.2629,36.5756,139000.0
2008-01-09 12:20:00,47.96,47.98,47.68,47.92,132100.0,36.5756,36.5909,36.3621,36.5451,132100.0
2008-01-09 12:30:00,47.92,48.0,47.78,47.81,98000.0,36.5451,36.6061,36.4383,36.4612,98000.0
2008-01-09 12:40:00,47.81,47.84,47.64,47.71,85200.0,36.4612,36.4841,36.3316,36.3849,85200.0
2008-01-09 12:50:00,47.71,47.9,47.67,47.78,136300.0,36.3849,36.5298,36.3544,36.4383,136300.0
2008-01-09 13:00:00,47.78,47.99,47.77,47.88,141900.0,36.4383,36.5985,36.4307,36.5146,141900.0
2008-01-09 13:10:00,47.85,47.87,47.6,47.79,190000.0,36.4917,36.507,36.3011,36.446,190000.0
2008-01-09 13:20:00,47.76,47.93,47.65,47.75,133100.0,36.4231,36.5527,36.3392,36.4155,133100.0
2008-01-09 13:30:00,47.74,47.88,47.6,47.87,159000.0,36.4078,36.5146,36.3011,36.507,159000.0
2008-01-09 13:40:00,47.87,47.9,47.56,47.6,204800.0,36.507,36.5298,36.2706,36.3011,204800.0
2008-01-09 13:50:00,47.59,47.75,47.45,47.69,248000.0,36.2934,36.4155,36.1867,36.3697,248000.0
2008-01-09 14:00:00,47.69,47.74,47.57,47.57,370300.0,36.3697,36.4078,36.2782,36.2782,370300.0
2008-01-09 14:10:00,47.58,47.65,47.46,47.59,389400.0,36.2858,36.3392,36.1943,36.2934,389400.0
2008-01-09 14:20:00,47.6,47.69,47.51,47.65,498800.0,36.3011,36.3697,36.2324,36.3392,498800.0
2008-01-09 14:30:00,47.65,47.91,47.62,47.87,250000.0,36.3392,36.5375,36.3163,36.507,250000.0
2008-01-09 14:40:00,47.87,48.22,47.7,48.16,220500.0,36.507,36.7739,36.3773,36.7281,220500.0
2008-01-09 14:50:00,48.15,48.37,47.99,48.15,232500.0,36.7205,36.8883,36.5985,36.7205,232500.0
2008-01-09 15:00:00,48.14,48.77,48.14,48.66,326700.0,36.7129,37.1933,36.7129,37.1094,326700.0
2008-01-09 15:10:00,48.66,48.85,48.4,48.79,317900.0,37.1094,37.2543,36.9112,37.2086,317900.0
2008-01-09 15:20:00,48.8,48.83,48.48,48.53,296400.0,37.2162,37.2391,36.9722,37.0103,296400.0
2008-01-09 15:30:00,48.53,48.85,48.35,48.84,472900.0,37.0103,37.2543,36.873,37.2467,472900.0
2008-01-09 15:40:00,48.85,48.98,48.74,48.79,566300.0,37.2543,37.3535,37.1705,37.2086,566300.0
2008-01-09 15:50:00,48.79,49.09,48.74,49.04,734100.0,37.2086,37.4374,37.1705,37.3992,734100.0
2008-01-10 09:30:00,47.86,48.0,46.57,47.27,897900.0,36.4993,36.6061,35.5156,36.0494,897900.0
2008-01-10 09:40:00,47.27,47.43,46.95,47.29,713300.0,36.0494,36.1714,35.8054,36.0646,713300.0
2008-01-10 09:50:00,47.29,47.76,47.29,47.53,432700.0,36.0646,36.4231,36.0646,36.2477,432700.0
2008-01-10 10:00:00,47.52,47.87,47.41,47.78,418300.0,36.2401,36.507,36.1562,36.4383,418300.0
2008-01-10 10:10:00,47.78,47.81,47.61,47.8,334500.0,36.4383,36.4612,36.3087,36.4536,334500.0
2008-01-10 10:20:00,47.8,48.07,47.67,47.79,377500.0,36.4536,36.6595,36.3544,36.446,377500.0
2008-01-10 10:30:00,47.8,48.31,47.78,48.28,399300.0,36.4536,36.8425,36.4383,36.8196,399300.0
2008-01-10 10:40:00,48.28,48.35,47.78,47.8,298000.0,36.8196,36.873,36.4383,36.4536,298000.0
2008-01-10 10:50:00,47.79,47.95,47.71,47.9,187000.0,36.446,36.568,36.3849,36.5298,187000.0
2008-01-10 11:00:00,47.9,47.9,47.66,47.71,196600.0,36.5298,36.5298,36.3468,36.3849,196600.0
2008-01-10 11:10:00,47.71,47.81,47.55,47.68,185300.0,36.3849,36.4612,36.2629,36.3621,185300.0
2008-01-10 11:20:00,47.69,48.06,47.59,47.99,189600.0,36.3697,36.6519,36.2934,36.5985,189600.0
2008-01-10 11:30:00,47.99,48.11,47.96,48.02,182500.0,36.5985,36.69,36.5756,36.6214,182500.0
2008-01-10 11:40:00,48.01,48.07,47.92,48.04,139200.0,36.6137,36.6595,36.5451,36.6366,139200.0
2008-01-10 11:50:00,48.04,48.35,48.01,48.35,157500.0,36.6366,36.873,36.6137,36.873,157500.0
2008-01-10 12:00:00,48.34,48.35,48.24,48.32,167000.0,36.8654,36.873,36.7891,36.8502,167000.0
2008-01-10 12:10:00,48.31,49.18,48.27,48.81,456500.0,36.8425,37.506,36.812,37.2238,456500.0
2008-01-10 12:20:00,48.78,49.43,48.78,48.98,670600.0,37.201,37.6967,37.201,37.3535,670600.0
2008-01-10 12:30:00,48.97,49.05,48.6,48.65,353400.0,37.3459,37.4069,37.0637,37.1018,353400.0
2008-01-10 12:40:00,48.64,48.91,48.29,48.58,444500.0,37.0942,37.3001,36.8273,37.0484,444500.0
2008-01-10 12:50:00,48.56,48.88,48.43,48.79,362500.0,37.0332,37.2772,36.934,37.2086,362500.0
2008-01-10 13:00:00,48.76,49.01,48.59,48.8,429100.0,37.1857,37.3764,37.0561,37.2162,429100.0
2008-01-10 13:10:00,48.81,48.83,48.39,48.58,222800.0,37.2238,37.2391,36.9035,37.0484,222800.0
2008-01-10 13:20:00,48.58,48.84,48.55,48.6,297700.0,37.0484,37.2467,37.0256,37.0637,297700.0
2008-01-10 13:30:00,48.61,48.76,48.2,48.41,270200.0,37.0713,37.1857,36.7586,36.9188,270200.0
2008-01-10 13:40:00,48.41,48.53,48.22,48.25,199000.0,36.9188,37.0103,36.7739,36.7968,199000.0
2008-01-10 13:50:00,48.29,48.32,47.87,48.12,314000.0,36.8273,36.8502,36.507,36.6976,314000.0
2008-01-10 14:00:00,48.14,48.25,48.0,48.19,149300.0,36.7129,36.7968,36.6061,36.751,149300.0
2008-01-10 14:10:00,48.2,48.94,48.1,48.94,349400.0,36.7586,37.323,36.6824,37.323,349400.0
2008-01-10 14:20:00,48.95,49.59,48.5,48.96,808400.0,37.3306,37.8187,36.9874,37.3382,808400.0
2008-01-10 14:30:00,48.82,49.11,48.73,48.92,553900.0,37.2315,37.4526,37.1628,37.3077,553900.0
2008-01-10 14:40:00,48.92,49.27,48.9,48.94,503000.0,37.3077,37.5746,37.2925,37.323,503000.0
2008-01-10 14:50:00,48.95,49.44,48.94,49.25,528700.0,37.3306,37.7043,37.323,37.5594,528700.0
2008-01-10 15:00:00,49.25,49.58,49.11,49.58,328300.0,37.5594,37.8111,37.4526,37.8111,328300.0
2008-01-10 15:10:00,49.59,49.73,48.9,49.03,634900.0,37.8187,37.9255,37.2925,37.3916,634900.0
2008-01-10 15:20:00,49.04,49.39,49.03,49.28,508600.0,37.3992,37.6662,37.3916,37.5823,508600.0
2008-01-10 15:30:00,49.27,49.54,49.23,49.26,455900.0,37.5746,37.7806,37.5441,37.567,455900.0
2008-01-10 15:40:00,49.25,49.39,48.96,49.0,546000.0,37.5594,37.6662,37.3382,37.3687,546000.0
2008-01-10 15:50:00,49.0,49.04,48.85,48.89,728900.0,37.3687,37.3992,37.2543,37.2848,728900.0
2008-01-11 09:30:00,44.62,44.68,43.38,44.12,4855600.0,34.0284,34.0742,33.0828,33.6471,4855600.0
2008-01-11 09:40:00,44.1,44.69,43.78,44.1,3412000.0,33.6319,34.0818,33.3878,33.6319,3412000.0
2008-01-11 09:50:00,44.1,44.8,44.0,44.66,3020300.0,33.6319,34.1657,33.5556,34.0589,3020300.0
2008-01-11 10:00:00,44.65,44.76,44.1,44.33,1698300.0,34.0513,34.1352,33.6319,33.8073,1698300.0
2008-01-11 10:10:00,44.33,44.4,44.07,44.1,1770100.0,33.8073,33.8607,33.609,33.6319,1770100.0
2008-01-11 10:20:00,44.1,44.37,44.0,44.19,1667500.0,33.6319,33.8378,33.5556,33.7005,1667500.0
2008-01-11 10:30:00,44.18,44.35,43.9,44.33,1530700.0,33.6929,33.8225,33.4793,33.8073,1530700.0
2008-01-11 10:40:00,44.29,44.33,43.92,44.16,1388900.0,33.7768,33.8073,33.4946,33.6776,1388900.0
2008-01-11 10:50:00,44.15,44.33,43.95,44.24,1534000.0,33.67,33.8073,33.5175,33.7386,1534000.0
2008-01-11 11:00:00,44.25,44.26,44.1,44.24,1026300.0,33.7463,33.7539,33.6319,33.7386,1026300.0
2008-01-11 11:10:00,44.24,44.4,44.17,44.24,931700.0,33.7386,33.8607,33.6852,33.7386,931700.0
2008-01-11 11:20:00,44.24,44.4,44.05,44.36,1080900.0,33.7386,33.8607,33.5937,33.8301,1080900.0
2008-01-11 11:30:00,44.36,44.87,44.25,44.33,1522400.0,33.8301,34.2191,33.7463,33.8073,1522400.0
2008-01-11 11:40:00,44.33,44.5,44.3,44.4,769900.0,33.8073,33.9369,33.7844,33.8607,769900.0
2008-01-11 11:50:00,44.39,44.47,44.3,44.36,673500.0,33.853,33.914,33.7844,33.8301,673500.0
2008-01-11 12:00:00,44.37,44.46,44.16,44.3,890100.0,33.8378,33.9064,33.6776,33.7844,890100.0
2008-01-11 12:10:00,44.29,44.33,44.1,44.18,713300.0,33.7768,33.8073,33.6319,33.6929,713300.0
2008-01-11 12:20:00,44.19,44.24,44.0,44.19,503100.0,33.7005,33.7386,33.5556,33.7005,503100.0
2008-01-11 12:30:00,44.19,44.3,43.97,44.07,621700.0,33.7005,33.7844,33.5327,33.609,621700.0
2008-01-11 12:40:00,44.08,44.1,43.89,44.03,805300.0,33.6166,33.6319,33.4717,33.5785,805300.0
2008-01-11 12:50:00,44.02,44.07,43.96,44.05,487500.0,33.5709,33.609,33.5251,33.5937,487500.0
2008-01-11 13:00:00,44.04,44.05,43.8,43.81,691600.0,33.5861,33.5937,33.4031,33.4107,691600.0
2008-01-11 13:10:00,43.82,43.82,43.55,43.75,1234600.0,33.4183,33.4183,33.2124,33.3649,1234600.0
2008-01-11 13:20:00,43.73,43.98,43.59,43.69,784800.0,33.3497,33.5403,33.2429,33.3192,784800.0
2008-01-11 13:30:00,43.7,43.85,43.5,43.57,793800.0,33.3268,33.4412,33.1743,33.2277,793800.0
2008-01-11 13:40:00,43.57,44.16,42.9,42.96,1832900.0,33.2277,33.6776,32.7167,32.7625,1832900.0
2008-01-11 13:50:00,42.95,43.34,42.95,43.15,1061300.0,32.7548,33.0523,32.7548,32.9074,1061300.0
2008-01-11 14:00:00,43.15,43.3,43.01,43.3,800700.0,32.9074,33.0218,32.8006,33.0218,800700.0
2008-01-11 14:10:00,43.3,43.56,43.14,43.49,956300.0,33.0218,33.22,32.8997,33.1667,956300.0
2008-01-11 14:20:00,43.49,43.51,43.29,43.32,884300.0,33.1667,33.1819,33.0141,33.037,884300.0
2008-01-11 14:30:00,43.31,43.33,43.12,43.22,825000.0,33.0294,33.0446,32.8845,32.9608,825000.0
2008-01-11 14:40:00,43.22,43.56,43.1,43.35,1400400.0,32.9608,33.22,32.8692,33.0599,1400400.0
2008-01-11 14:50:00,43.35,43.55,43.3,43.54,1170900.0,33.0599,33.2124,33.0218,33.2048,1170900.0
2008-01-11 15:00:00,43.54,43.59,43.41,43.55,1030200.0,33.2048,33.2429,33.1057,33.2124,1030200.0
2008-01-11 15:10:00,43.55,43.55,43.08,43.42,1485300.0,33.2124,33.2124,32.854,33.1133,1485300.0
2008-01-11 15:20:00,43.42,43.42,43.16,43.36,1436400.0,33.1133,33.1133,32.915,33.0675,1436400.0
2008-01-11 15:30:00,43.36,43.73,43.35,43.71,1882300.0,33.0675,33.3497,33.0599,33.3344,1882300.0
2008-01-11 15:40:00,43.71,44.09,43.68,44.09,2607600.0,33.3344,33.6242,33.3116,33.6242,2607600.0
2008-01-11 15:50:00,44.09,44.21,43.83,43.9,2389700.0,33.6242,33.7158,33.426,33.4793,2389700.0
2008-01-14 09:30:00,44.1,44.2,43.45,43.84,1359000.0,33.6319,33.7081,33.1362,33.4336,1359000.0
2008-01-14 09:40:00,43.86,44.1,43.77,43.9,820400.0,33.4488,33.6319,33.3802,33.4793,820400.0
2008-01-14 09:50:00,43.89,44.24,43.88,44.19,729800.0,33.4717,33.7386,33.4641,33.7005,729800.0
2008-01-14 10:00:00,44.19,44.28,43.96,44.24,912600.0,33.7005,33.7691,33.5251,33.7386,912600.0
2008-01-14 10:10:00,44.24,44.34,44.05,44.14,688400.0,33.7386,33.8149,33.5937,33.6624,688400.0
2008-01-14 10:20:00,44.14,44.32,44.09,44.3,578700.0,33.6624,33.7996,33.6242,33.7844,578700.0
2008-01-14 10:30:00,44.3,44.69,44.29,44.65,680300.0,33.7844,34.0818,33.7768,34.0513,680300.0
2008-01-14 10:40:00,44.66,44.78,44.44,44.47,749000.0,34.0589,34.1505,33.8912,33.914,749000.0
2008-01-14 10:50:00,44.46,44.76,44.37,44.73,476000.0,33.9064,34.1352,33.8378,34.1123,476000.0
2008-01-14 11:00:00,44.73,44.87,44.73,44.84,473200.0,34.1123,34.2191,34.1123,34.1962,473200.0
2008-01-14 11:10:00,44.84,44.84,44.54,44.59,580400.0,34.1962,34.1962,33.9674,34.0056,580400.0
2008-01-14 11:20:00,44.6,44.67,44.47,44.6,367700.0,34.0132,34.0666,33.914,34.0132,367700.0
2008-01-14 11:30:00,44.59,44.62,44.55,44.56,309200.0,34.0056,34.0284,33.975,33.9827,309200.0
2008-01-14 11:40:00,44.57,44.7,44.51,44.55,243800.0,33.9903,34.0894,33.9445,33.975,243800.0
2008-01-14 11:50:00,44.55,44.56,44.44,44.49,235500.0,33.975,33.9827,33.8912,33.9293,235500.0
2008-01-14 12:00:00,44.49,44.54,44.45,44.47,278300.0,33.9293,33.9674,33.8988,33.914,278300.0
2008-01-14 12:10:00,44.46,44.46,44.31,44.38,250700.0,33.9064,33.9064,33.792,33.8454,250700.0
2008-01-14 12:20:00,44.38,44.39,44.32,44.32,176400.0,33.8454,33.853,33.7996,33.7996,176400.0
2008-01-14 12:30:00,44.31,44.5,44.3,44.41,179500.0,33.792,33.9369,33.7844,33.8683,179500.0
2008-01-14 12:40:00,44.41,44.42,44.34,44.35,211100.0,33.8683,33.8759,33.8149,33.8225,211100.0
2008-01-14 12:50:00,44.35,44.46,44.32,44.4,225400.0,33.8225,33.9064,33.7996,33.8607,225400.0
2008-01-14 13:00:00,44.41,44.51,44.36,44.5,152200.0,33.8683,33.9445,33.8301,33.9369,152200.0
2008-01-14 13:10:00,44.51,44.52,44.34,44.45,353400.0,33.9445,33.9522,33.8149,33.8988,353400.0
2008-01-14 13:20:00,44.47,44.56,44.42,44.51,295700.0,33.914,33.9827,33.8759,33.9445,295700.0
2008-01-14 13:30:00,44.51,44.57,44.45,44.53,264900.0,33.9445,33.9903,33.8988,33.9598,264900.0
2008-01-14 13:40:00,44.53,44.65,44.47,44.57,280800.0,33.9598,34.0513,33.914,33.9903,280800.0
2008-01-14 13:50:00,44.57,44.62,44.45,44.6,300300.0,33.9903,34.0284,33.8988,34.0132,300300.0
2008-01-14 14:00:00,44.61,44.63,44.41,44.53,294500.0,34.0208,34.0361,33.8683,33.9598,294500.0
2008-01-14 14:10:00,44.53,44.54,44.31,44.32,214100.0,33.9598,33.9674,33.792,33.7996,214100.0
2008-01-14 14:20:00,44.33,44.47,44.31,44.33,263400.0,33.8073,33.914,33.792,33.8073,263400.0
2008-01-14 14:30:00,44.33,44.55,44.33,44.5,287500.0,33.8073,33.975,33.8073,33.9369,287500.0
2008-01-14 14:40:00,44.51,44.62,44.48,44.5,293500.0,33.9445,34.0284,33.9217,33.9369,293500.0
2008-01-14 14:50:00,44.5,44.6,44.45,44.59,264600.0,33.9369,34.0132,33.8988,34.0056,264600.0
2008-01-14 15:00:00,44.6,44.65,44.55,44.56,333100.0,34.0132,34.0513,33.975,33.9827,333100.0
2008-01-14 15:10:00,44.56,44.6,44.39,44.45,206400.0,33.9827,34.0132,33.853,33.8988,206400.0
2008-01-14 15:20:00,44.46,44.52,44.23,44.33,350300.0,33.9064,33.9522,33.731,33.8073,350300.0
2008-01-14 15:30:00,44.34,44.46,44.26,44.43,548700.0,33.8149,33.9064,33.7539,33.8835,548700.0
2008-01-14 15:40:00,44.44,44.55,44.42,44.52,592700.0,33.8912,33.975,33.8759,33.9522,592700.0
2008-01-14 15:50:00,44.52,44.59,44.49,44.57,759400.0,33.9522,34.0056,33.9293,33.9903,759400.0
2008-01-15 09:30:00,43.86,44.42,43.51,44.31,735100.0,33.4488,33.8759,33.1819,33.792,735100.0
2008-01-15 09:40:00,44.31,44.39,43.92,43.93,648000.0,33.792,33.853,33.4946,33.5022,648000.0
2008-01-15 09:50:00,43.93,44.1,43.74,43.76,445200.0,33.5022,33.6319,33.3573,33.3726,445200.0
2008-01-15 10:00:00,43.76,43.81,43.38,43.41,781700.0,33.3726,33.4107,33.0828,33.1057,781700.0
2008-01-15 10:10:00,43.41,43.43,42.52,42.72,1153000.0,33.1057,33.1209,32.4269,32.5794,1153000.0
2008-01-15 10:20:00,42.73,43.2,42.72,42.99,545500.0,32.5871,32.9455,32.5794,32.7853,545500.0
2008-01-15 10:30:00,42.98,43.09,42.9,42.93,455500.0,32.7777,32.8616,32.7167,32.7396,455500.0
2008-01-15 10:40:00,42.93,42.97,42.72,42.96,498500.0,32.7396,32.7701,32.5794,32.7625,498500.0
2008-01-15 10:50:00,42.95,43.28,42.92,43.14,550100.0,32.7548,33.0065,32.732,32.8997,550100.0
2008-01-15 11:00:00,43.14,43.19,42.97,43.11,326100.0,32.8997,32.9379,32.7701,32.8769,326100.0
2008-01-15 11:10:00,43.1,43.23,43.0,43.02,318400.0,32.8692,32.9684,32.793,32.8082,318400.0
2008-01-15 11:20:00,43.02,43.06,42.87,42.89,360100.0,32.8082,32.8387,32.6938,32.7091,360100.0
2008-01-15 11:30:00,42.9,42.93,42.86,42.9,171800.0,32.7167,32.7396,32.6862,32.7167,171800.0
2008-01-15 11:40:00,42.9,42.95,42.81,42.95,174000.0,32.7167,32.7548,32.6481,32.7548,174000.0
2008-01-15 11:50:00,42.94,43.23,42.87,43.21,197400.0,32.7472,32.9684,32.6938,32.9531,197400.0
2008-01-15 12:00:00,43.21,43.23,42.93,43.15,361500.0,32.9531,32.9684,32.7396,32.9074,361500.0
2008-01-15 12:10:00,43.17,43.27,43.15,43.19,261300.0,32.9226,32.9989,32.9074,32.9379,261300.0
2008-01-15 12:20:00,43.2,43.43,43.15,43.39,451600.0,32.9455,33.1209,32.9074,33.0904,451600.0
2008-01-15 12:30:00,43.4,43.44,43.27,43.29,463300.0,33.098,33.1285,32.9989,33.0141,463300.0
2008-01-15 12:40:00,43.3,43.37,43.25,43.27,293600.0,33.0218,33.0751,32.9836,32.9989,293600.0
2008-01-15 12:50:00,43.27,43.33,43.25,43.32,240200.0,32.9989,33.0446,32.9836,33.037,240200.0
2008-01-15 13:00:00,43.32,43.46,43.25,43.44,210900.0,33.037,33.1438,32.9836,33.1285,210900.0
2008-01-15 13:10:00,43.45,43.49,43.38,43.44,192900.0,33.1362,33.1667,33.0828,33.1285,192900.0
2008-01-15 13:20:00,43.43,43.44,43.25,43.25,192600.0,33.1209,33.1285,32.9836,32.9836,192600.0
2008-01-15 13:30:00,43.25,43.44,43.25,43.42,296200.0,32.9836,33.1285,32.9836,33.1133,296200.0
2008-01-15 13:40:00,43.41,43.54,43.36,43.47,357200.0,33.1057,33.2048,33.0675,33.1514,357200.0
2008-01-15 13:50:00,43.47,43.48,43.25,43.39,354500.0,33.1514,33.159,32.9836,33.0904,354500.0
2008-01-15 14:00:00,43.4,43.41,43.26,43.32,243400.0,33.098,33.1057,32.9913,33.037,243400.0
2008-01-15 14:10:00,43.31,43.43,43.3,43.38,275600.0,33.0294,33.1209,33.0218,33.0828,275600.0
2008-01-15 14:20:00,43.38,43.47,43.27,43.35,245100.0,33.0828,33.1514,32.9989,33.0599,245100.0
2008-01-15 14:30:00,43.35,43.36,43.25,43.35,269700.0,33.0599,33.0675,32.9836,33.0599,269700.0
2008-01-15 14:40:00,43.35,43.45,43.25,43.3,286400.0,33.0599,33.1362,32.9836,33.0218,286400.0
2008-01-15 14:50:00,43.29,43.37,43.1,43.2,384300.0,33.0141,33.0751,32.8692,32.9455,384300.0
2008-01-15 15:00:00,43.2,43.22,42.96,43.0,494500.0,32.9455,32.9608,32.7625,32.793,494500.0
2008-01-15 15:10:00,42.99,43.04,42.89,42.96,402000.0,32.7853,32.8235,32.7091,32.7625,402000.0
2008-01-15 15:20:00,42.95,43.22,42.91,43.17,431500.0,32.7548,32.9608,32.7243,32.9226,431500.0
2008-01-15 15:30:00,43.16,43.38,43.12,43.21,525300.0,32.915,33.0828,32.8845,32.9531,525300.0
2008-01-15 15:40:00,43.21,43.22,43.02,43.12,679600.0,32.9531,32.9608,32.8082,32.8845,679600.0
2008-01-15 15:50:00,43.12,43.12,42.78,42.79,865600.0,32.8845,32.8845,32.6252,32.6328,865600.0
2008-01-16 09:30:00,42.61,43.3,42.27,42.86,1208400.0,32.4956,33.0218,32.2363,32.6862,1208400.0
2008-01-16 09:40:00,42.87,43.39,42.85,43.26,511700.0,32.6938,33.0904,32.6786,32.9913,511700.0
2008-01-16 09:50:00,43.26,43.26,42.37,42.38,531200.0,32.9913,32.9913,32.3125,32.3201,531200.0
2008-01-16 10:00:00,42.37,42.89,42.37,42.74,340200.0,32.3125,32.7091,32.3125,32.5947,340200.0
2008-01-16 10:10:00,42.75,42.81,42.48,42.59,368700.0,32.6023,32.6481,32.3964,32.4803,368700.0
2008-01-16 10:20:00,42.58,42.91,42.53,42.62,356800.0,32.4727,32.7243,32.4345,32.5032,356800.0
2008-01-16 10:30:00,42.62,43.08,42.62,42.69,613600.0,32.5032,32.854,32.5032,32.5566,613600.0
2008-01-16 10:40:00,42.69,42.96,42.6,42.95,400300.0,32.5566,32.7625,32.4879,32.7548,400300.0
2008-01-16 10:50:00,42.95,43.04,42.79,42.94,365400.0,32.7548,32.8235,32.6328,32.7472,365400.0
2008-01-16 11:00:00,42.94,43.4,42.86,43.32,573400.0,32.7472,33.098,32.6862,33.037,573400.0
2008-01-16 11:10:00,43.32,43.5,43.25,43.49,455100.0,33.037,33.1743,32.9836,33.1667,455100.0
2008-01-16 11:20:00,43.49,43.62,43.44,43.45,339200.0,33.1667,33.2658,33.1285,33.1362,339200.0
2008-01-16 11:30:00,43.45,43.5,43.34,43.4,416800.0,33.1362,33.1743,33.0523,33.098,416800.0
2008-01-16 11:40:00,43.41,43.41,43.27,43.39,294600.0,33.1057,33.1057,32.9989,33.0904,294600.0
2008-01-16 11:50:00,43.4,43.73,43.4,43.61,485800.0,33.098,33.3497,33.098,33.2582,485800.0
2008-01-16 12:00:00,43.61,43.78,43.57,43.57,398500.0,33.2582,33.3878,33.2277,33.2277,398500.0
2008-01-16 12:10:00,43.57,43.73,43.34,43.47,360300.0,33.2277,33.3497,33.0523,33.1514,360300.0
2008-01-16 12:20:00,43.46,43.48,43.29,43.41,239900.0,33.1438,33.159,33.0141,33.1057,239900.0
2008-01-16 12:30:00,43.4,43.6,43.39,43.55,398600.0,33.098,33.2506,33.0904,33.2124,398600.0
2008-01-16 12:40:00,43.55,43.75,43.51,43.61,274800.0,33.2124,33.3649,33.1819,33.2582,274800.0
2008-01-16 12:50:00,43.61,43.64,43.27,43.43,168400.0,33.2582,33.2811,32.9989,33.1209,168400.0
2008-01-16 13:00:00,43.41,43.5,43.37,43.45,162000.0,33.1057,33.1743,33.0751,33.1362,162000.0
2008-01-16 13:10:00,43.44,43.51,43.3,43.38,175600.0,33.1285,33.1819,33.0218,33.0828,175600.0
2008-01-16 13:20:00,43.37,43.51,43.37,43.42,78100.0,33.0751,33.1819,33.0751,33.1133,78100.0
2008-01-16 13:30:00,43.42,43.53,43.34,43.46,180100.0,33.1133,33.1972,33.0523,33.1438,180100.0
2008-01-16 13:40:00,43.47,43.54,43.33,43.53,220900.0,33.1514,33.2048,33.0446,33.1972,220900.0
2008-01-16 13:50:00,43.52,43.57,43.44,43.53,129800.0,33.1895,33.2277,33.1285,33.1972,129800.0
2008-01-16 14:00:00,43.53,43.82,43.41,43.75,359500.0,33.1972,33.4183,33.1057,33.3649,359500.0
2008-01-16 14:10:00,43.77,43.92,43.6,43.91,238900.0,33.3802,33.4946,33.2506,33.487,238900.0
2008-01-16 14:20:00,43.9,44.28,43.8,44.27,404600.0,33.4793,33.7691,33.4031,33.7615,404600.0
2008-01-16 14:30:00,44.27,44.54,44.22,44.5,378600.0,33.7615,33.9674,33.7234,33.9369,378600.0
2008-01-16 14:40:00,44.48,44.52,44.28,44.45,259200.0,33.9217,33.9522,33.7691,33.8988,259200.0
2008-01-16 14:50:00,44.45,44.45,43.96,44.01,329200.0,33.8988,33.8988,33.5251,33.5632,329200.0
2008-01-16 15:00:00,44.03,44.25,43.94,44.25,304900.0,33.5785,33.7463,33.5098,33.7463,304900.0
2008-01-16 15:10:00,44.25,44.55,44.06,44.54,662600.0,33.7463,33.975,33.6014,33.9674,662600.0
2008-01-16 15:20:00,44.54,44.57,44.24,44.53,892600.0,33.9674,33.9903,33.7386,33.9598,892600.0
2008-01-16 15:30:00,44.54,44.82,44.27,44.32,1000600.0,33.9674,34.181,33.7615,33.7996,1000600.0
2008-01-16 15:40:00,44.32,44.36,44.03,44.14,739200.0,33.7996,33.8301,33.5785,33.6624,739200.0
2008-01-16 15:50:00,44.15,44.39,44.09,44.34,910300.0,33.67,33.853,33.6242,33.8149,910300.0
2008-01-17 09:30:00,44.3,44.3,43.72,44.2,420000.0,33.7844,33.7844,33.3421,33.7081,420000.0
2008-01-17 09:40:00,44.17,45.25,44.11,44.91,793700.0,33.6852,34.5089,33.6395,34.2496,793700.0
2008-01-17 09:50:00,44.88,44.96,44.25,44.66,679800.0,34.2267,34.2877,33.7463,34.0589,679800.0
2008-01-17 10:00:00,44.65,44.92,44.35,44.83,715200.0,34.0513,34.2572,33.8225,34.1886,715200.0
2008-01-17 10:10:00,44.82,45.0,44.63,44.66,528600.0,34.181,34.3182,34.0361,34.0589,528600.0
2008-01-17 10:20:00,44.68,44.68,44.1,44.28,803200.0,34.0742,34.0742,33.6319,33.7691,803200.0
2008-01-17 10:30:00,44.28,44.31,43.95,44.22,670000.0,33.7691,33.792,33.5175,33.7234,670000.0
2008-01-17 10:40:00,44.22,44.55,44.04,44.46,880100.0,33.7234,33.975,33.5861,33.9064,880100.0
2008-01-17 10:50:00,44.46,44.56,44.16,44.5,389000.0,33.9064,33.9827,33.6776,33.9369,389000.0
2008-01-17 11:00:00,44.51,44.75,44.15,44.34,625500.0,33.9445,34.1276,33.67,33.8149,625500.0
2008-01-17 11:10:00,44.33,44.33,44.04,44.23,194600.0,33.8073,33.8073,33.5861,33.731,194600.0
2008-01-17 11:20:00,44.23,44.24,43.99,44.06,273000.0,33.731,33.7386,33.548,33.6014,273000.0
2008-01-17 11:30:00,44.06,44.25,43.9,43.91,268700.0,33.6014,33.7463,33.4793,33.487,268700.0
2008-01-17 11:40:00,43.9,44.08,43.83,44.02,255500.0,33.4793,33.6166,33.426,33.5709,255500.0
2008-01-17 11:50:00,44.04,44.07,43.74,43.82,264900.0,33.5861,33.609,33.3573,33.4183,264900.0
2008-01-17 12:00:00,43.82,44.04,43.81,43.83,454300.0,33.4183,33.5861,33.4107,33.426,454300.0
2008-01-17 12:10:00,43.84,43.95,43.67,43.75,306000.0,33.4336,33.5175,33.3039,33.3649,306000.0
2008-01-17 12:20:00,43.75,43.77,43.61,43.72,287000.0,33.3649,33.3802,33.2582,33.3421,287000.0
2008-01-17 12:30:00,43.72,43.82,43.64,43.77,319200.0,33.3421,33.4183,33.2811,33.3802,319200.0
2008-01-17 12:40:00,43.77,43.83,43.65,43.68,204200.0,33.3802,33.426,33.2887,33.3116,204200.0
2008-01-17 12:50:00,43.69,43.74,43.55,43.67,184000.0,33.3192,33.3573,33.2124,33.3039,184000.0
2008-01-17 13:00:00,43.67,43.7,43.54,43.7,271800.0,33.3039,33.3268,33.2048,33.3268,271800.0
2008-01-17 13:10:00,43.71,43.9,43.61,43.72,146800.0,33.3344,33.4793,33.2582,33.3421,146800.0
2008-01-17 13:20:00,43.74,43.74,43.6,43.7,147300.0,33.3573,33.3573,33.2506,33.3268,147300.0
2008-01-17 13:30:00,43.7,43.89,43.69,43.86,227700.0,33.3268,33.4717,33.3192,33.4488,227700.0
2008-01-17 13:40:00,43.87,43.95,43.65,43.69,237000.0,33.4565,33.5175,33.2887,33.3192,237000.0
2008-01-17 13:50:00,43.69,43.92,43.67,43.86,260800.0,33.3192,33.4946,33.3039,33.4488,260800.0
2008-01-17 14:00:00,43.85,44.66,43.74,43.74,297500.0,33.4412,34.0589,33.3573,33.3573,297500.0
2008-01-17 14:10:00,43.74,43.76,43.43,43.52,265200.0,33.3573,33.3726,33.1209,33.1895,265200.0
2008-01-17 14:20:00,43.52,43.6,43.31,43.32,229900.0,33.1895,33.2506,33.0294,33.037,229900.0
2008-01-17 14:30:00,43.31,43.43,43.25,43.31,452800.0,33.0294,33.1209,32.9836,33.0294,452800.0
2008-01-17 14:40:00,43.3,43.41,43.2,43.38,313900.0,33.0218,33.1057,32.9455,33.0828,313900.0
2008-01-17 14:50:00,43.38,43.48,43.28,43.34,255500.0,33.0828,33.159,33.0065,33.0523,255500.0
2008-01-17 15:00:00,43.32,43.61,43.2,43.51,410900.0,33.037,33.2582,32.9455,33.1819,410900.0
2008-01-17 15:10:00,43.53,43.56,43.2,43.3,426200.0,33.1972,33.22,32.9455,33.0218,426200.0
2008-01-17 15:20:00,43.3,43.3,42.8,42.8,489900.0,33.0218,33.0218,32.6404,32.6404,489900.0
2008-01-17 15:30:00,42.81,43.06,42.64,42.94,543700.0,32.6481,32.8387,32.5184,32.7472,543700.0
2008-01-17 15:40:00,42.94,42.95,42.41,42.55,785100.0,32.7472,32.7548,32.343,32.4498,785100.0
2008-01-17 15:50:00,42.55,42.74,42.52,42.7,1030600.0,32.4498,32.5947,32.4269,32.5642,1030600.0
2008-01-18 09:30:00,43.0,43.79,42.76,43.76,1225300.0,32.793,33.3955,32.6099,33.3726,1225300.0
2008-01-18 09:40:00,43.77,44.29,43.71,44.25,706300.0,33.3802,33.7768,33.3344,33.7463,706300.0
2008-01-18 09:50:00,44.25,44.39,43.61,43.76,1450000.0,33.7463,33.853,33.2582,33.3726,1450000.0
2008-01-18 10:00:00,43.76,44.05,43.39,43.87,617600.0,33.3726,33.5937,33.0904,33.4565,617600.0
2008-01-18 10:10:00,43.88,44.5,43.8,44.45,799200.0,33.4641,33.9369,33.4031,33.8988,799200.0
2008-01-18 10:20:00,44.46,44.5,44.25,44.5,565100.0,33.9064,33.9369,33.7463,33.9369,565100.0
2008-01-18 10:30:00,44.5,44.71,44.49,44.54,459400.0,33.9369,34.0971,33.9293,33.9674,459400.0
2008-01-18 10:40:00,44.54,44.61,44.15,44.24,423100.0,33.9674,34.0208,33.67,33.7386,423100.0
2008-01-18 10:50:00,44.22,44.32,43.68,43.72,472300.0,33.7234,33.7996,33.3116,33.3421,472300.0
2008-01-18 11:00:00,43.71,43.79,43.12,43.19,514000.0,33.3344,33.3955,32.8845,32.9379,514000.0
2008-01-18 11:10:00,43.19,43.39,43.11,43.35,522000.0,32.9379,33.0904,32.8769,33.0599,522000.0
2008-01-18 11:20:00,43.35,43.42,42.85,43.0,893900.0,33.0599,33.1133,32.6786,32.793,893900.0
2008-01-18 11:30:00,43.0,43.33,42.99,43.04,394700.0,32.793,33.0446,32.7853,32.8235,394700.0
2008-01-18 11:40:00,43.03,43.21,42.82,42.92,485400.0,32.8159,32.9531,32.6557,32.732,485400.0
2008-01-18 11:50:00,42.93,43.04,42.51,42.73,481600.0,32.7396,32.8235,32.4193,32.5871,481600.0
2008-01-18 12:00:00,42.74,43.3,42.69,43.01,352500.0,32.5947,33.0218,32.5566,32.8006,352500.0
2008-01-18 12:10:00,43.0,43.15,42.83,42.95,267800.0,32.793,32.9074,32.6633,32.7548,267800.0
2008-01-18 12:20:00,42.92,43.48,42.78,43.35,178300.0,32.732,33.159,32.6252,33.0599,178300.0
2008-01-18 12:30:00,43.36,43.61,43.14,43.3,349200.0,33.0675,33.2582,32.8997,33.0218,349200.0
2008-01-18 12:40:00,43.3,43.58,43.12,43.54,183900.0,33.0218,33.2353,32.8845,33.2048,183900.0
2008-01-18 12:50:00,43.55,43.57,43.23,43.37,293100.0,33.2124,33.2277,32.9684,33.0751,293100.0
2008-01-18 13:00:00,43.36,43.54,43.27,43.44,263600.0,33.0675,33.2048,32.9989,33.1285,263600.0
2008-01-18 13:10:00,43.42,43.43,43.01,43.05,328000.0,33.1133,33.1209,32.8006,32.8311,328000.0
2008-01-18 13:20:00,43.04,43.11,42.95,43.04,311400.0,32.8235,32.8769,32.7548,32.8235,311400.0
2008-01-18 13:30:00,43.05,43.29,43.05,43.11,236700.0,32.8311,33.0141,32.8311,32.8769,236700.0
2008-01-18 13:40:00,43.11,43.43,43.06,43.35,231200.0,32.8769,33.1209,32.8387,33.0599,231200.0
2008-01-18 13:50:00,43.34,43.39,43.19,43.22,482200.0,33.0523,33.0904,32.9379,32.9608,482200.0
2008-01-18 14:00:00,43.22,43.33,43.11,43.28,204500.0,32.9608,33.0446,32.8769,33.0065,204500.0
2008-01-18 14:10:00,43.28,43.44,43.18,43.27,223600.0,33.0065,33.1285,32.9302,32.9989,223600.0
2008-01-18 14:20:00,43.29,43.3,43.08,43.2,228400.0,33.0141,33.0218,32.854,32.9455,228400.0
2008-01-18 14:30:00,43.2,43.24,42.9,43.05,313600.0,32.9455,32.976,32.7167,32.8311,313600.0
2008-01-18 14:40:00,43.07,43.2,43.02,43.07,180600.0,32.8464,32.9455,32.8082,32.8464,180600.0
2008-01-18 14:50:00,43.06,43.29,43.0,43.29,223100.0,32.8387,33.0141,32.793,33.0141,223100.0
2008-01-18 15:00:00,43.28,43.66,43.12,43.66,340800.0,33.0065,33.2963,32.8845,33.2963,340800.0
2008-01-18 15:10:00,43.66,43.88,43.44,43.44,444600.0,33.2963,33.4641,33.1285,33.1285,444600.0
2008-01-18 15:20:00,43.43,43.57,43.19,43.32,402600.0,33.1209,33.2277,32.9379,33.037,402600.0
2008-01-18 15:30:00,43.32,43.45,43.23,43.4,457400.0,33.037,33.1362,32.9684,33.098,457400.0
2008-01-18 15:40:00,43.4,43.76,43.31,43.74,540100.0,33.098,33.3726,33.0294,33.3573,540100.0
2008-01-18 15:50:00,43.75,43.79,43.54,43.66,717400.0,33.3649,33.3955,33.2048,33.2963,717400.0
2008-01-22 09:30:00,41.15,42.14,41.15,41.9,798100.0,31.3821,32.1371,31.3821,31.9541,798100.0
2008-01-22 09:40:00,41.88,42.99,41.83,42.66,698100.0,31.9388,32.7853,31.9007,32.5337,698100.0
2008-01-22 09:50:00,42.66,43.25,42.13,42.46,652900.0,32.5337,32.9836,32.1295,32.3812,652900.0
2008-01-22 10:00:00,42.4,42.61,42.25,42.6,434200.0,32.3354,32.4956,32.221,32.4879,434200.0
2008-01-22 10:10:00,42.66,42.69,42.38,42.56,595500.0,32.5337,32.5566,32.3201,32.4574,595500.0
2008-01-22 10:20:00,42.56,43.13,42.54,43.0,493300.0,32.4574,32.8921,32.4422,32.793,493300.0
2008-01-22 10:30:00,43.0,43.57,42.92,43.53,649900.0,32.793,33.2277,32.732,33.1972,649900.0
2008-01-22 10:40:00,43.56,44.12,43.52,43.81,652600.0,33.22,33.6471,33.1895,33.4107,652600.0
2008-01-22 10:50:00,43.81,44.08,43.5,43.98,732400.0,33.4107,33.6166,33.1743,33.5403,732400.0
2008-01-22 11:00:00,43.98,45.0,43.92,44.95,681700.0,33.5403,34.3182,33.4946,34.2801,681700.0
2008-01-22 11:10:00,44.95,45.2,44.36,44.37,639100.0,34.2801,34.4708,33.8301,33.8378,639100.0
2008-01-22 11:20:00,44.37,44.5,43.91,43.96,374500.0,33.8378,33.9369,33.487,33.5251,374500.0
2008-01-22 11:30:00,43.95,44.0,43.5,43.66,451400.0,33.5175,33.5556,33.1743,33.2963,451400.0
2008-01-22 11:40:00,43.67,44.22,43.63,44.06,457700.0,33.3039,33.7234,33.2734,33.6014,457700.0
2008-01-22 11:50:00,44.05,44.24,43.69,43.85,358000.0,33.5937,33.7386,33.3192,33.4412,358000.0
2008-01-22 12:00:00,43.86,44.23,43.78,44.22,346800.0,33.4488,33.731,33.3878,33.7234,346800.0
2008-01-22 12:10:00,44.19,44.34,43.92,44.0,418100.0,33.7005,33.8149,33.4946,33.5556,418100.0
2008-01-22 12:20:00,43.98,44.19,43.91,44.05,304400.0,33.5403,33.7005,33.487,33.5937,304400.0
2008-01-22 12:30:00,44.05,44.06,43.84,43.86,242600.0,33.5937,33.6014,33.4336,33.4488,242600.0
2008-01-22 12:40:00,43.86,43.92,43.72,43.85,300700.0,33.4488,33.4946,33.3421,33.4412,300700.0
2008-01-22 12:50:00,43.88,44.07,43.85,44.04,371800.0,33.4641,33.609,33.4412,33.5861,371800.0
2008-01-22 13:00:00,44.05,44.49,44.04,44.42,472300.0,33.5937,33.9293,33.5861,33.8759,472300.0
2008-01-22 13:10:00,44.42,44.56,44.33,44.39,338000.0,33.8759,33.9827,33.8073,33.853,338000.0
2008-01-22 13:20:00,44.39,44.45,44.0,44.14,178300.0,33.853,33.8988,33.5556,33.6624,178300.0
2008-01-22 13:30:00,44.13,44.18,43.92,44.06,210000.0,33.6547,33.6929,33.4946,33.6014,210000.0
2008-01-22 13:40:00,44.09,44.4,43.85,44.01,204500.0,33.6242,33.8607,33.4412,33.5632,204500.0
2008-01-22 13:50:00,44.04,44.08,43.58,43.77,359300.0,33.5861,33.6166,33.2353,33.3802,359300.0
2008-01-22 14:00:00,43.77,43.83,42.75,43.35,586100.0,33.3802,33.426,32.6023,33.0599,586100.0
2008-01-22 14:10:00,43.35,43.86,43.35,43.79,278800.0,33.0599,33.4488,33.0599,33.3955,278800.0
2008-01-22 14:20:00,43.79,43.89,43.57,43.63,372400.0,33.3955,33.4717,33.2277,33.2734,372400.0
2008-01-22 14:30:00,43.63,43.63,43.34,43.52,254400.0,33.2734,33.2734,33.0523,33.1895,254400.0
2008-01-22 14:40:00,43.5,43.83,43.5,43.74,381700.0,33.1743,33.426,33.1743,33.3573,381700.0
2008-01-22 14:50:00,43.73,43.73,43.5,43.56,326000.0,33.3497,33.3497,33.1743,33.22,326000.0
2008-01-22 15:00:00,43.56,43.95,43.46,43.8,435200.0,33.22,33.5175,33.1438,33.4031,435200.0
2008-01-22 15:10:00,43.79,43.81,43.4,43.5,494000.0,33.3955,33.4107,33.098,33.1743,494000.0
2008-01-22 15:20:00,43.49,43.69,43.38,43.52,335200.0,33.1667,33.3192,33.0828,33.1895,335200.0
2008-01-22 15:30:00,43.52,43.77,43.5,43.56,637200.0,33.1895,33.3802,33.1743,33.22,637200.0
2008-01-22 15:40:00,43.57,43.74,43.4,43.47,796800.0,33.2277,33.3573,33.098,33.1514,796800.0
2008-01-22 15:50:00,43.48,43.66,43.21,43.41,1010600.0,33.159,33.2963,32.9531,33.1057,1010600.0
2008-01-23 09:30:00,42.33,42.64,41.84,41.87,670800.0,32.282,32.5184,31.9083,31.9312,670800.0
2008-01-23 09:40:00,41.87,43.0,41.63,42.86,607200.0,31.9312,32.793,31.7482,32.6862,607200.0
2008-01-23 09:50:00,42.84,42.98,42.06,42.91,551300.0,32.671,32.7777,32.0761,32.7243,551300.0
2008-01-23 10:00:00,42.92,43.4,42.81,42.89,478800.0,32.732,33.098,32.6481,32.7091,478800.0
2008-01-23 10:10:00,42.89,43.68,42.82,43.62,356200.0,32.7091,33.3116,32.6557,33.2658,356200.0
2008-01-23 10:20:00,43.62,43.86,43.31,43.37,368700.0,33.2658,33.4488,33.0294,33.0751,368700.0
2008-01-23 10:30:00,43.36,43.54,43.01,43.35,418700.0,33.0675,33.2048,32.8006,33.0599,418700.0
2008-01-23 10:40:00,43.36,43.48,42.99,43.31,401100.0,33.0675,33.159,32.7853,33.0294,401100.0
2008-01-23 10:50:00,43.31,43.34,43.0,43.18,333000.0,33.0294,33.0523,32.793,32.9302,333000.0
2008-01-23 11:00:00,43.18,43.6,43.11,43.32,287300.0,32.9302,33.2506,32.8769,33.037,287300.0
2008-01-23 11:10:00,43.32,43.43,43.19,43.34,163800.0,33.037,33.1209,32.9379,33.0523,163800.0
2008-01-23 11:20:00,43.36,43.88,43.3,43.51,326400.0,33.0675,33.4641,33.0218,33.1819,326400.0
2008-01-23 11:30:00,43.51,43.69,42.91,43.62,339700.0,33.1819,33.3192,32.7243,33.2658,339700.0
2008-01-23 11:40:00,43.64,43.69,43.46,43.66,385700.0,33.2811,33.3192,33.1438,33.2963,385700.0
2008-01-23 11:50:00,43.66,43.76,43.46,43.51,194400.0,33.2963,33.3726,33.1438,33.1819,194400.0
2008-01-23 12:00:00,43.51,43.71,43.36,43.49,214300.0,33.1819,33.3344,33.0675,33.1667,214300.0
2008-01-23 12:10:00,43.47,43.89,43.37,43.88,219200.0,33.1514,33.4717,33.0751,33.4641,219200.0
2008-01-23 12:20:00,43.88,44.0,43.78,43.81,154000.0,33.4641,33.5556,33.3878,33.4107,154000.0
2008-01-23 12:30:00,43.81,43.83,43.22,43.23,310300.0,33.4107,33.426,32.9608,32.9684,310300.0
2008-01-23 12:40:00,43.22,43.85,43.07,43.46,275800.0,32.9608,33.4412,32.8464,33.1438,275800.0
2008-01-23 12:50:00,43.46,43.74,43.31,43.62,235000.0,33.1438,33.3573,33.0294,33.2658,235000.0
2008-01-23 13:00:00,43.61,43.9,43.61,43.74,260100.0,33.2582,33.4793,33.2582,33.3573,260100.0
2008-01-23 13:10:00,43.74,43.9,43.53,43.86,279100.0,33.3573,33.4793,33.1972,33.4488,279100.0
2008-01-23 13:20:00,43.87,44.24,43.84,44.03,408100.0,33.4565,33.7386,33.4336,33.5785,408100.0
2008-01-23 13:30:00,44.05,44.36,43.73,44.0,366300.0,33.5937,33.8301,33.3497,33.5556,366300.0
2008-01-23 13:40:00,44.0,44.3,43.9,44.24,355700.0,33.5556,33.7844,33.4793,33.7386,355700.0
2008-01-23 13:50:00,44.23,44.34,44.06,44.2,325300.0,33.731,33.8149,33.6014,33.7081,325300.0
2008-01-23 14:00:00,44.19,44.47,44.05,44.44,321900.0,33.7005,33.914,33.5937,33.8912,321900.0
2008-01-23 14:10:00,44.44,44.5,44.18,44.19,401900.0,33.8912,33.9369,33.6929,33.7005,401900.0
2008-01-23 14:20:00,44.2,44.7,44.16,44.6,614900.0,33.7081,34.0894,33.6776,34.0132,614900.0
2008-01-23 14:30:00,44.59,44.83,44.42,44.8,397400.0,34.0056,34.1886,33.8759,34.1657,397400.0
2008-01-23 14:40:00,44.79,44.83,44.2,44.35,392300.0,34.1581,34.1886,33.7081,33.8225,392300.0
2008-01-23 14:50:00,44.36,44.8,44.13,44.8,388200.0,33.8301,34.1657,33.6547,34.1657,388200.0
2008-01-23 15:00:00,44.8,45.45,44.76,45.45,622200.0,34.1657,34.6614,34.1352,34.6614,622200.0
2008-01-23 15:10:00,45.47,45.7,45.28,45.54,688600.0,34.6767,34.8521,34.5318,34.73,688600.0
2008-01-23 15:20:00,45.55,46.41,45.53,46.37,866100.0,34.7377,35.3935,34.7224,35.363,866100.0
2008-01-23 15:30:00,46.37,46.56,46.01,46.41,1088100.0,35.363,35.5079,35.0885,35.3935,1088100.0
2008-01-23 15:40:00,46.41,46.6,46.17,46.45,778100.0,35.3935,35.5384,35.2105,35.424,778100.0
2008-01-23 15:50:00,46.46,46.5,46.04,46.14,1150100.0,35.4317,35.4622,35.1114,35.1876,1150100.0
2008-01-24 09:30:00,46.4,47.72,46.4,47.49,1219000.0,35.3859,36.3926,35.3859,36.2172,1219000.0
2008-01-24 09:40:00,47.48,47.9,47.08,47.21,890900.0,36.2095,36.5298,35.9045,36.0036,890900.0
2008-01-24 09:50:00,47.21,48.23,47.2,48.14,947700.0,36.0036,36.7815,35.996,36.7129,947700.0
2008-01-24 10:00:00,48.13,48.66,47.86,47.95,1018500.0,36.7053,37.1094,36.4993,36.568,1018500.0
2008-01-24 10:10:00,47.96,48.4,47.47,48.22,758000.0,36.5756,36.9112,36.2019,36.7739,758000.0
2008-01-24 10:20:00,48.22,48.24,47.43,48.21,559900.0,36.7739,36.7891,36.1714,36.7663,559900.0
2008-01-24 10:30:00,48.21,48.25,47.94,48.07,504400.0,36.7663,36.7968,36.5604,36.6595,504400.0
2008-01-24 10:40:00,48.07,48.1,47.68,47.7,631500.0,36.6595,36.6824,36.3621,36.3773,631500.0
2008-01-24 10:50:00,47.73,48.02,47.45,47.58,764700.0,36.4002,36.6214,36.1867,36.2858,764700.0
2008-01-24 11:00:00,47.58,47.72,47.18,47.21,542100.0,36.2858,36.3926,35.9808,36.0036,542100.0
2008-01-24 11:10:00,47.21,47.5,47.13,47.42,451500.0,36.0036,36.2248,35.9426,36.1638,451500.0
2008-01-24 11:20:00,47.42,47.53,47.19,47.44,271800.0,36.1638,36.2477,35.9884,36.179,271800.0
2008-01-24 11:30:00,47.46,47.53,47.34,47.43,203500.0,36.1943,36.2477,36.1028,36.1714,203500.0
2008-01-24 11:40:00,47.44,47.62,47.25,47.56,189300.0,36.179,36.3163,36.0341,36.2706,189300.0
2008-01-24 11:50:00,47.56,47.56,47.33,47.45,404900.0,36.2706,36.2706,36.0952,36.1867,404900.0
2008-01-24 12:00:00,47.44,47.45,47.11,47.15,176700.0,36.179,36.1867,35.9274,35.9579,176700.0
2008-01-24 12:10:00,47.13,47.19,46.88,46.94,374900.0,35.9426,35.9884,35.752,35.7977,374900.0
2008-01-24 12:20:00,46.95,47.6,46.83,46.99,185000.0,35.8054,36.3011,35.7138,35.8359,185000.0
2008-01-24 12:30:00,46.99,46.99,46.59,46.65,188400.0,35.8359,35.8359,35.5308,35.5766,188400.0
2008-01-24 12:40:00,46.65,46.82,46.63,46.79,209600.0,35.5766,35.7062,35.5613,35.6833,209600.0
2008-01-24 12:50:00,46.8,47.14,46.77,47.08,120600.0,35.691,35.9503,35.6681,35.9045,120600.0
2008-01-24 13:00:00,47.08,47.09,46.68,46.8,201500.0,35.9045,35.9121,35.5994,35.691,201500.0
2008-01-24 13:10:00,46.76,47.03,46.72,46.96,173700.0,35.6605,35.8664,35.6299,35.813,173700.0
2008-01-24 13:20:00,46.95,47.08,46.88,46.95,164900.0,35.8054,35.9045,35.752,35.8054,164900.0
2008-01-24 13:30:00,46.96,47.0,46.83,46.88,118000.0,35.813,35.8435,35.7138,35.752,118000.0
2008-01-24 13:40:00,46.86,47.07,46.85,46.99,235000.0,35.7367,35.8969,35.7291,35.8359,235000.0
2008-01-24 13:50:00,47.0,47.22,46.75,46.84,251700.0,35.8435,36.0113,35.6528,35.7215,251700.0
2008-01-24 14:00:00,46.83,46.83,46.6,46.7,307800.0,35.7138,35.7138,35.5384,35.6147,307800.0
2008-01-24 14:10:00,46.7,46.93,46.66,46.75,179400.0,35.6147,35.7901,35.5842,35.6528,179400.0
2008-01-24 14:20:00,46.75,47.09,46.73,47.06,140500.0,35.6528,35.9121,35.6376,35.8892,140500.0
2008-01-24 14:30:00,47.07,47.52,47.0,47.52,238800.0,35.8969,36.2401,35.8435,36.2401,238800.0
2008-01-24 14:40:00,47.5,47.61,47.25,47.26,327600.0,36.2248,36.3087,36.0341,36.0418,327600.0
2008-01-24 14:50:00,47.26,47.32,46.74,47.03,208200.0,36.0418,36.0875,35.6452,35.8664,208200.0
2008-01-24 15:00:00,47.03,47.19,46.94,47.09,187600.0,35.8664,35.9884,35.7977,35.9121,187600.0
2008-01-24 15:10:00,47.07,47.16,46.82,46.86,187200.0,35.8969,35.9655,35.7062,35.7367,187200.0
2008-01-24 15:20:00,46.87,46.92,46.66,46.72,213100.0,35.7443,35.7825,35.5842,35.6299,213100.0
2008-01-24 15:30:00,46.72,46.87,46.66,46.66,273200.0,35.6299,35.7443,35.5842,35.5842,273200.0
2008-01-24 15:40:00,46.67,47.06,46.66,46.95,445700.0,35.5918,35.8892,35.5842,35.8054,445700.0
2008-01-24 15:50:00,46.95,47.21,46.85,47.07,507600.0,35.8054,36.0036,35.7291,35.8969,507600.0
2008-01-25 09:30:00,47.66,47.79,47.35,47.47,797700.0,36.3468,36.446,36.1104,36.2019,797700.0
2008-01-25 09:40:00,47.47,48.12,47.45,47.67,556500.0,36.2019,36.6976,36.1867,36.3544,556500.0
2008-01-25 09:50:00,47.66,47.83,47.39,47.56,348700.0,36.3468,36.4765,36.1409,36.2706,348700.0
2008-01-25 10:00:00,47.56,48.23,47.53,47.64,382000.0,36.2706,36.7815,36.2477,36.3316,382000.0
2008-01-25 10:10:00,47.63,47.81,47.49,47.63,172300.0,36.3239,36.4612,36.2172,36.3239,172300.0
2008-01-25 10:20:00,47.63,47.68,47.3,47.42,279200.0,36.3239,36.3621,36.0723,36.1638,279200.0
2008-01-25 10:30:00,47.42,47.42,46.97,47.0,371800.0,36.1638,36.1638,35.8206,35.8435,371800.0
2008-01-25 10:40:00,47.0,47.21,46.9,47.02,336900.0,35.8435,36.0036,35.7672,35.8587,336900.0
2008-01-25 10:50:00,47.01,47.01,46.67,46.69,352600.0,35.8511,35.8511,35.5918,35.6071,352600.0
2008-01-25 11:00:00,46.67,46.8,46.32,46.4,282400.0,35.5918,35.691,35.3249,35.3859,282400.0
2008-01-25 11:10:00,46.37,46.61,46.31,46.57,221400.0,35.363,35.5461,35.3173,35.5156,221400.0
2008-01-25 11:20:00,46.57,46.58,46.05,46.16,416300.0,35.5156,35.5232,35.119,35.2029,416300.0
2008-01-25 11:30:00,46.14,46.38,46.14,46.28,399600.0,35.1876,35.3707,35.1876,35.2944,399600.0
2008-01-25 11:40:00,46.29,46.37,46.12,46.18,343000.0,35.302,35.363,35.1724,35.2181,343000.0
2008-01-25 11:50:00,46.16,46.58,46.12,46.51,169200.0,35.2029,35.5232,35.1724,35.4698,169200.0
2008-01-25 12:00:00,46.52,46.6,46.37,46.46,283700.0,35.4774,35.5384,35.363,35.4317,283700.0
2008-01-25 12:10:00,46.46,46.53,46.38,46.49,212500.0,35.4317,35.485,35.3707,35.4545,212500.0
2008-01-25 12:20:00,46.5,46.62,46.39,46.39,129300.0,35.4622,35.5537,35.3783,35.3783,129300.0
2008-01-25 12:30:00,46.4,46.43,46.26,46.28,173300.0,35.3859,35.4088,35.2791,35.2944,173300.0
2008-01-25 12:40:00,46.28,46.37,45.93,45.97,244500.0,35.2944,35.363,35.0275,35.058,244500.0
2008-01-25 12:50:00,45.97,46.15,45.73,45.75,207300.0,35.058,35.1953,34.8749,34.8902,207300.0
2008-01-25 13:00:00,45.75,45.94,45.55,45.89,330100.0,34.8902,35.0351,34.7377,34.997,330100.0
2008-01-25 13:10:00,45.9,46.21,45.88,46.1,212800.0,35.0046,35.241,34.9893,35.1571,212800.0
2008-01-25 13:20:00,46.09,46.28,45.77,45.88,154700.0,35.1495,35.2944,34.9055,34.9893,154700.0
2008-01-25 13:30:00,45.88,45.97,45.47,45.69,166200.0,34.9893,35.058,34.6767,34.8444,166200.0
2008-01-25 13:40:00,45.67,45.73,45.37,45.42,232500.0,34.8292,34.8749,34.6004,34.6385,232500.0
2008-01-25 13:50:00,45.42,45.52,45.03,45.39,340200.0,34.6385,34.7148,34.3411,34.6157,340200.0
2008-01-25 14:00:00,45.4,45.56,45.31,45.5,299100.0,34.6233,34.7453,34.5546,34.6995,299100.0
2008-01-25 14:10:00,45.47,45.79,45.25,45.48,365500.0,34.6767,34.9207,34.5089,34.6843,365500.0
2008-01-25 14:20:00,45.47,45.8,45.31,45.48,369500.0,34.6767,34.9283,34.5546,34.6843,369500.0
2008-01-25 14:30:00,45.48,45.85,45.47,45.76,201200.0,34.6843,34.9665,34.6767,34.8978,201200.0
2008-01-25 14:40:00,45.77,45.82,45.5,45.56,144000.0,34.9055,34.9436,34.6995,34.7453,144000.0
2008-01-25 14:50:00,45.56,45.65,45.31,45.62,219800.0,34.7453,34.8139,34.5546,34.7911,219800.0
2008-01-25 15:00:00,45.62,45.74,45.46,45.57,167500.0,34.7911,34.8826,34.669,34.7529,167500.0
2008-01-25 15:10:00,45.61,46.04,45.5,45.99,276700.0,34.7834,35.1114,34.6995,35.0732,276700.0
2008-01-25 15:20:00,45.99,46.13,45.9,46.12,236000.0,35.0732,35.18,35.0046,35.1724,236000.0
2008-01-25 15:30:00,46.08,46.34,46.03,46.21,337000.0,35.1419,35.3402,35.1037,35.241,337000.0
2008-01-25 15:40:00,46.21,46.34,45.68,45.68,468300.0,35.241,35.3402,34.8368,34.8368,468300.0
2008-01-25 15:50:00,45.69,45.7,45.32,45.46,779900.0,34.8444,34.8521,34.5623,34.669,779900.0
2008-01-28 09:30:00,46.1,46.31,45.5,45.52,468500.0,35.1571,35.3173,34.6995,34.7148,468500.0
2008-01-28 09:40:00,45.52,46.22,45.34,45.61,337800.0,34.7148,35.2486,34.5775,34.7834,337800.0
2008-01-28 09:50:00,45.58,45.96,45.55,45.62,167900.0,34.7606,35.0504,34.7377,34.7911,167900.0
2008-01-28 10:00:00,45.62,45.62,45.08,45.08,241500.0,34.7911,34.7911,34.3792,34.3792,241500.0
2008-01-28 10:10:00,45.08,45.54,45.03,45.47,206000.0,34.3792,34.73,34.3411,34.6767,206000.0
2008-01-28 10:20:00,45.48,46.28,45.45,46.22,342500.0,34.6843,35.2944,34.6614,35.2486,342500.0
2008-01-28 10:30:00,46.2,46.35,46.05,46.32,221900.0,35.2334,35.3478,35.119,35.3249,221900.0
2008-01-28 10:40:00,46.35,46.6,46.23,46.46,266000.0,35.3478,35.5384,35.2563,35.4317,266000.0
2008-01-28 10:50:00,46.46,46.58,46.26,46.4,308300.0,35.4317,35.5232,35.2791,35.3859,308300.0
2008-01-28 11:00:00,46.41,46.62,46.31,46.51,170000.0,35.3935,35.5537,35.3173,35.4698,170000.0
2008-01-28 11:10:00,46.5,46.66,45.91,46.06,147500.0,35.4622,35.5842,35.0122,35.1266,147500.0
2008-01-28 11:20:00,46.06,46.34,45.95,46.3,112600.0,35.1266,35.3402,35.0427,35.3096,112600.0
2008-01-28 11:30:00,46.29,46.65,46.27,46.44,107800.0,35.302,35.5766,35.2868,35.4164,107800.0
2008-01-28 11:40:00,46.43,46.5,46.29,46.46,50700.0,35.4088,35.4622,35.302,35.4317,50700.0
2008-01-28 11:50:00,46.46,46.47,46.09,46.15,80200.0,35.4317,35.4393,35.1495,35.1953,80200.0
2008-01-28 12:00:00,46.15,46.25,46.04,46.13,69400.0,35.1953,35.2715,35.1114,35.18,69400.0
2008-01-28 12:10:00,46.13,46.21,45.89,46.0,126900.0,35.18,35.241,34.997,35.0809,126900.0
2008-01-28 12:20:00,46.0,46.24,45.98,46.19,71200.0,35.0809,35.2639,35.0656,35.2258,71200.0
2008-01-28 12:30:00,46.19,46.32,46.1,46.22,123700.0,35.2258,35.3249,35.1571,35.2486,123700.0
2008-01-28 12:40:00,46.19,46.5,46.19,46.49,96600.0,35.2258,35.4622,35.2258,35.4545,96600.0
2008-01-28 12:50:00,46.49,46.64,46.3,46.57,135600.0,35.4545,35.5689,35.3096,35.5156,135600.0
2008-01-28 13:00:00,46.6,46.74,46.33,46.37,227500.0,35.5384,35.6452,35.3325,35.363,227500.0
2008-01-28 13:10:00,46.38,46.48,46.27,46.41,121900.0,35.3707,35.4469,35.2868,35.3935,121900.0
2008-01-28 13:20:00,46.42,46.62,46.4,46.41,108700.0,35.4012,35.5537,35.3859,35.3935,108700.0
2008-01-28 13:30:00,46.44,46.75,46.42,46.7,177800.0,35.4164,35.6528,35.4012,35.6147,177800.0
2008-01-28 13:40:00,46.74,46.87,46.7,46.73,158900.0,35.6452,35.7443,35.6147,35.6376,158900.0
2008-01-28 13:50:00,46.72,46.95,46.65,46.81,198600.0,35.6299,35.8054,35.5766,35.6986,198600.0
2008-01-28 14:00:00,46.8,46.99,46.62,46.68,175600.0,35.691,35.8359,35.5537,35.5994,175600.0
2008-01-28 14:10:00,46.68,46.75,46.58,46.68,114300.0,35.5994,35.6528,35.5232,35.5994,114300.0
2008-01-28 14:20:00,46.68,46.81,46.64,46.73,105700.0,35.5994,35.6986,35.5689,35.6376,105700.0
2008-01-28 14:30:00,46.73,47.0,46.73,46.76,108900.0,35.6376,35.8435,35.6376,35.6605,108900.0
2008-01-28 14:40:00,46.74,46.83,46.63,46.66,133200.0,35.6452,35.7138,35.5613,35.5842,133200.0
2008-01-28 14:50:00,46.64,46.67,46.41,46.52,150200.0,35.5689,35.5918,35.3935,35.4774,150200.0
2008-01-28 15:00:00,46.51,46.65,46.43,46.59,214500.0,35.4698,35.5766,35.4088,35.5308,214500.0
2008-01-28 15:10:00,46.58,46.67,46.4,46.47,193100.0,35.5232,35.5918,35.3859,35.4393,193100.0
2008-01-28 15:20:00,46.5,46.79,46.47,46.76,278900.0,35.4622,35.6833,35.4393,35.6605,278900.0
2008-01-28 15:30:00,46.75,46.98,46.75,46.95,317100.0,35.6528,35.8282,35.6528,35.8054,317100.0
2008-01-28 15:40:00,46.95,47.31,46.85,46.9,637000.0,35.8054,36.0799,35.7291,35.7672,637000.0
2008-01-28 15:50:00,46.89,47.38,46.89,47.38,886300.0,35.7596,36.1333,35.7596,36.1333,886300.0
2008-01-29 09:30:00,47.67,48.19,47.1,47.71,925100.0,36.3544,36.751,35.9197,36.3849,925100.0
2008-01-29 09:40:00,47.71,47.72,46.37,46.89,1050400.0,36.3849,36.3926,35.363,35.7596,1050400.0
2008-01-29 09:50:00,46.91,47.0,46.58,46.85,542000.0,35.7748,35.8435,35.5232,35.7291,542000.0
2008-01-29 10:00:00,46.84,47.23,46.73,47.0,950400.0,35.7215,36.0189,35.6376,35.8435,950400.0
2008-01-29 10:10:00,47.01,47.56,46.98,47.5,530300.0,35.8511,36.2706,35.8282,36.2248,530300.0
2008-01-29 10:20:00,47.51,47.88,47.45,47.83,435100.0,36.2324,36.5146,36.1867,36.4765,435100.0
2008-01-29 10:30:00,47.84,47.88,47.62,47.67,180700.0,36.4841,36.5146,36.3163,36.3544,180700.0
2008-01-29 10:40:00,47.68,47.71,47.33,47.53,391900.0,36.3621,36.3849,36.0952,36.2477,391900.0
2008-01-29 10:50:00,47.52,47.61,47.47,47.53,241000.0,36.2401,36.3087,36.2019,36.2477,241000.0
2008-01-29 11:00:00,47.53,47.82,47.53,47.81,205100.0,36.2477,36.4688,36.2477,36.4612,205100.0
2008-01-29 11:10:00,47.8,48.0,47.78,48.0,143600.0,36.4536,36.6061,36.4383,36.6061,143600.0
2008-01-29 11:20:00,47.98,48.1,47.76,47.76,282900.0,36.5909,36.6824,36.4231,36.4231,282900.0
2008-01-29 11:30:00,47.76,48.03,47.63,47.94,149300.0,36.4231,36.629,36.3239,36.5604,149300.0
2008-01-29 11:40:00,47.94,48.0,47.7,47.71,176900.0,36.5604,36.6061,36.3773,36.3849,176900.0
2008-01-29 11:50:00,47.71,47.85,47.7,47.77,99200.0,36.3849,36.4917,36.3773,36.4307,99200.0
2008-01-29 12:00:00,47.79,47.79,47.56,47.61,97000.0,36.446,36.446,36.2706,36.3087,97000.0
2008-01-29 12:10:00,47.6,47.66,47.52,47.65,78200.0,36.3011,36.3468,36.2401,36.3392,78200.0
2008-01-29 12:20:00,47.66,47.77,47.58,47.72,232000.0,36.3468,36.4307,36.2858,36.3926,232000.0
2008-01-29 12:30:00,47.71,47.77,47.44,47.45,115400.0,36.3849,36.4307,36.179,36.1867,115400.0
2008-01-29 12:40:00,47.44,47.61,47.43,47.51,129300.0,36.179,36.3087,36.1714,36.2324,129300.0
2008-01-29 12:50:00,47.53,47.53,47.32,47.33,176500.0,36.2477,36.2477,36.0875,36.0952,176500.0
2008-01-29 13:00:00,47.34,47.57,47.31,47.46,151700.0,36.1028,36.2782,36.0799,36.1943,151700.0
2008-01-29 13:10:00,47.48,47.53,47.37,47.44,94700.0,36.2095,36.2477,36.1257,36.179,94700.0
2008-01-29 13:20:00,47.44,47.66,47.36,47.57,71000.0,36.179,36.3468,36.118,36.2782,71000.0
2008-01-29 13:30:00,47.56,47.79,47.53,47.73,77900.0,36.2706,36.446,36.2477,36.4002,77900.0
2008-01-29 13:40:00,47.72,48.11,47.68,47.95,219900.0,36.3926,36.69,36.3621,36.568,219900.0
2008-01-29 13:50:00,47.94,48.07,47.92,47.96,165200.0,36.5604,36.6595,36.5451,36.5756,165200.0
2008-01-29 14:00:00,47.97,48.04,47.93,47.96,217000.0,36.5832,36.6366,36.5527,36.5756,217000.0
2008-01-29 14:10:00,47.96,48.0,47.94,47.96,164400.0,36.5756,36.6061,36.5604,36.5756,164400.0
2008-01-29 14:20:00,47.97,47.97,47.8,47.81,96100.0,36.5832,36.5832,36.4536,36.4612,96100.0
2008-01-29 14:30:00,47.81,47.95,47.68,47.76,106400.0,36.4612,36.568,36.3621,36.4231,106400.0
2008-01-29 14:40:00,47.76,47.84,47.7,47.8,194300.0,36.4231,36.4841,36.3773,36.4536,194300.0
2008-01-29 14:50:00,47.81,47.85,47.71,47.8,233500.0,36.4612,36.4917,36.3849,36.4536,233500.0
2008-01-29 15:00:00,47.8,48.17,47.78,48.01,417600.0,36.4536,36.7358,36.4383,36.6137,417600.0
2008-01-29 15:10:00,48.01,48.05,47.91,48.01,192300.0,36.6137,36.6442,36.5375,36.6137,192300.0
2008-01-29 15:20:00,48.02,48.12,47.97,48.0,250400.0,36.6214,36.6976,36.5832,36.6061,250400.0
2008-01-29 15:30:00,47.99,48.0,47.71,47.89,339000.0,36.5985,36.6061,36.3849,36.5222,339000.0
2008-01-29 15:40:00,47.89,47.9,47.7,47.75,362200.0,36.5222,36.5298,36.3773,36.4155,362200.0
2008-01-29 15:50:00,47.76,47.84,47.7,47.73,564600.0,36.4231,36.4841,36.3773,36.4002,564600.0
2008-01-30 09:30:00,47.69,48.0,47.13,47.31,259200.0,36.3697,36.6061,35.9426,36.0799,259200.0
2008-01-30 09:40:00,47.31,47.42,47.13,47.18,382600.0,36.0799,36.1638,35.9426,35.9808,382600.0
2008-01-30 09:50:00,47.18,47.56,47.0,47.56,380200.0,35.9808,36.2706,35.8435,36.2706,380200.0
2008-01-30 10:00:00,47.56,47.6,47.09,47.21,252000.0,36.2706,36.3011,35.9121,36.0036,252000.0
2008-01-30 10:10:00,47.2,47.26,47.06,47.06,516500.0,35.996,36.0418,35.8892,35.8892,516500.0
2008-01-30 10:20:00,47.07,47.17,47.0,47.09,224200.0,35.8969,35.9731,35.8435,35.9121,224200.0
2008-01-30 10:30:00,47.09,47.33,47.09,47.22,174300.0,35.9121,36.0952,35.9121,36.0113,174300.0
2008-01-30 10:40:00,47.2,47.35,47.09,47.25,169600.0,35.996,36.1104,35.9121,36.0341,169600.0
2008-01-30 10:50:00,47.25,47.56,47.22,47.35,140200.0,36.0341,36.2706,36.0113,36.1104,140200.0
2008-01-30 11:00:00,47.35,47.48,47.18,47.34,180700.0,36.1104,36.2095,35.9808,36.1028,180700.0
2008-01-30 11:10:00,47.32,47.34,47.11,47.14,176400.0,36.0875,36.1028,35.9274,35.9503,176400.0
2008-01-30 11:20:00,47.13,47.15,47.01,47.06,167800.0,35.9426,35.9579,35.8511,35.8892,167800.0
2008-01-30 11:30:00,47.06,47.15,47.05,47.11,141700.0,35.8892,35.9579,35.8816,35.9274,141700.0
2008-01-30 11:40:00,47.11,47.25,47.08,47.25,123800.0,35.9274,36.0341,35.9045,36.0341,123800.0
2008-01-30 11:50:00,47.25,47.25,47.02,47.1,125100.0,36.0341,36.0341,35.8587,35.9197,125100.0
2008-01-30 12:00:00,47.08,47.32,47.06,47.3,103700.0,35.9045,36.0875,35.8892,36.0723,103700.0
2008-01-30 12:10:00,47.31,47.38,47.24,47.33,70800.0,36.0799,36.1333,36.0265,36.0952,70800.0
2008-01-30 12:20:00,47.32,47.39,47.3,47.35,54000.0,36.0875,36.1409,36.0723,36.1104,54000.0
2008-01-30 12:30:00,47.36,47.43,47.3,47.33,62000.0,36.118,36.1714,36.0723,36.0952,62000.0
2008-01-30 12:40:00,47.33,47.46,47.27,47.28,68500.0,36.0952,36.1943,36.0494,36.057,68500.0
2008-01-30 12:50:00,47.28,47.28,47.09,47.16,147700.0,36.057,36.057,35.9121,35.9655,147700.0
2008-01-30 13:00:00,47.17,47.25,47.11,47.15,110600.0,35.9731,36.0341,35.9274,35.9579,110600.0
2008-01-30 13:10:00,47.15,47.36,47.12,47.35,98900.0,35.9579,36.118,35.935,36.1104,98900.0
2008-01-30 13:20:00,47.35,47.45,47.33,47.44,100700.0,36.1104,36.1867,36.0952,36.179,100700.0
2008-01-30 13:30:00,47.44,47.5,47.38,47.44,108000.0,36.179,36.2248,36.1333,36.179,108000.0
2008-01-30 13:40:00,47.44,47.45,47.33,47.38,77500.0,36.179,36.1867,36.0952,36.1333,77500.0
2008-01-30 13:50:00,47.37,47.47,47.37,47.43,160700.0,36.1257,36.2019,36.1257,36.1714,160700.0
2008-01-30 14:00:00,47.43,47.52,47.4,47.49,217100.0,36.1714,36.2401,36.1485,36.2172,217100.0
2008-01-30 14:10:00,47.49,48.34,47.45,48.23,561100.0,36.2172,36.8654,36.1867,36.7815,561100.0
2008-01-30 14:20:00,48.21,49.1,48.01,48.89,1031000.0,36.7663,37.445,36.6137,37.2848,1031000.0
2008-01-30 14:30:00,48.68,48.93,48.0,48.22,680800.0,37.1247,37.3154,36.6061,36.7739,680800.0
2008-01-30 14:40:00,48.21,48.51,48.09,48.43,423200.0,36.7663,36.9951,36.6747,36.934,423200.0
2008-01-30 14:50:00,48.42,48.57,48.29,48.53,439400.0,36.9264,37.0408,36.8273,37.0103,439400.0
2008-01-30 15:00:00,48.56,49.04,48.44,48.95,529700.0,37.0332,37.3992,36.9417,37.3306,529700.0
2008-01-30 15:10:00,48.95,48.99,48.38,48.68,476400.0,37.3306,37.3611,36.8959,37.1247,476400.0
2008-01-30 15:20:00,48.7,48.77,48.29,48.42,409900.0,37.14,37.1933,36.8273,36.9264,409900.0
2008-01-30 15:30:00,48.4,48.51,47.72,47.87,501800.0,36.9112,36.9951,36.3926,36.507,501800.0
2008-01-30 15:40:00,47.87,48.07,47.49,47.73,895500.0,36.507,36.6595,36.2172,36.4002,895500.0
2008-01-30 15:50:00,47.73,47.74,47.11,47.29,1453000.0,36.4002,36.4078,35.9274,36.0646,1453000.0
2008-01-31 09:30:00,46.69,47.04,46.31,46.94,623000.0,35.6071,35.874,35.3173,35.7977,623000.0
2008-01-31 09:40:00,46.94,47.14,46.81,47.13,403300.0,35.7977,35.9503,35.6986,35.9426,403300.0
2008-01-31 09:50:00,47.13,47.18,46.86,47.05,340400.0,35.9426,35.9808,35.7367,35.8816,340400.0
2008-01-31 10:00:00,47.05,47.5,46.98,47.43,273800.0,35.8816,36.2248,35.8282,36.1714,273800.0
2008-01-31 10:10:00,47.44,47.95,47.34,47.5,328200.0,36.179,36.568,36.1028,36.2248,328200.0
2008-01-31 10:20:00,47.5,48.14,47.47,48.06,392500.0,36.2248,36.7129,36.2019,36.6519,392500.0
2008-01-31 10:30:00,48.07,48.3,47.96,48.13,620800.0,36.6595,36.8349,36.5756,36.7053,620800.0
2008-01-31 10:40:00,48.13,48.21,47.92,48.12,171700.0,36.7053,36.7663,36.5451,36.6976,171700.0
2008-01-31 10:50:00,48.11,48.41,48.05,48.41,208500.0,36.69,36.9188,36.6442,36.9188,208500.0
2008-01-31 11:00:00,48.39,48.46,48.26,48.27,176900.0,36.9035,36.9569,36.8044,36.812,176900.0
2008-01-31 11:10:00,48.27,48.34,48.11,48.14,241800.0,36.812,36.8654,36.69,36.7129,241800.0
2008-01-31 11:20:00,48.14,48.36,48.11,48.35,288900.0,36.7129,36.8807,36.69,36.873,288900.0
2008-01-31 11:30:00,48.35,48.49,48.24,48.25,253600.0,36.873,36.9798,36.7891,36.7968,253600.0
2008-01-31 11:40:00,48.25,49.04,48.25,49.0,515500.0,36.7968,37.3992,36.7968,37.3687,515500.0
2008-01-31 11:50:00,49.0,49.35,48.84,48.94,732200.0,37.3687,37.6357,37.2467,37.323,732200.0
2008-01-31 12:00:00,48.94,49.25,48.85,48.85,520000.0,37.323,37.5594,37.2543,37.2543,520000.0
2008-01-31 12:10:00,48.85,49.24,48.78,49.0,343700.0,37.2543,37.5518,37.201,37.3687,343700.0
2008-01-31 12:20:00,49.0,49.17,48.74,49.03,307100.0,37.3687,37.4984,37.1705,37.3916,307100.0
2008-01-31 12:30:00,49.03,49.25,48.94,49.05,225500.0,37.3916,37.5594,37.323,37.4069,225500.0
2008-01-31 12:40:00,49.05,49.17,48.89,49.05,162400.0,37.4069,37.4984,37.2848,37.4069,162400.0
2008-01-31 12:50:00,49.04,49.04,48.58,48.73,220300.0,37.3992,37.3992,37.0484,37.1628,220300.0
2008-01-31 13:00:00,48.7,48.9,48.63,48.73,138300.0,37.14,37.2925,37.0866,37.1628,138300.0
2008-01-31 13:10:00,48.74,49.05,48.74,48.86,205200.0,37.1705,37.4069,37.1705,37.262,205200.0
2008-01-31 13:20:00,48.86,49.14,48.75,49.14,251100.0,37.262,37.4755,37.1781,37.4755,251100.0
2008-01-31 13:30:00,49.14,49.33,49.1,49.12,342200.0,37.4755,37.6204,37.445,37.4603,342200.0
2008-01-31 13:40:00,49.14,49.49,49.12,49.49,149500.0,37.4755,37.7424,37.4603,37.7424,149500.0
2008-01-31 13:50:00,49.49,49.5,49.1,49.19,181700.0,37.7424,37.7501,37.445,37.5136,181700.0
2008-01-31 14:00:00,49.2,49.36,49.09,49.17,307800.0,37.5213,37.6433,37.4374,37.4984,307800.0
2008-01-31 14:10:00,49.18,49.5,49.16,49.31,274400.0,37.506,37.7501,37.4908,37.6052,274400.0
2008-01-31 14:20:00,49.31,49.4,49.12,49.15,333600.0,37.6052,37.6738,37.4603,37.4831,333600.0
2008-01-31 14:30:00,49.16,49.42,49.15,49.26,438900.0,37.4908,37.689,37.4831,37.567,438900.0
2008-01-31 14:40:00,49.26,49.54,49.18,49.5,294400.0,37.567,37.7806,37.506,37.7501,294400.0
2008-01-31 14:50:00,49.51,49.67,49.33,49.64,382200.0,37.7577,37.8797,37.6204,37.8568,382200.0
2008-01-31 15:00:00,49.64,49.75,49.46,49.75,435400.0,37.8568,37.9407,37.7195,37.9407,435400.0
2008-01-31 15:10:00,49.73,49.87,49.55,49.6,634900.0,37.9255,38.0322,37.7882,37.8263,634900.0
2008-01-31 15:20:00,49.61,49.9,49.57,49.7,364300.0,37.8339,38.0551,37.8034,37.9026,364300.0
2008-01-31 15:30:00,49.7,50.0,49.69,49.97,592000.0,37.9026,38.1314,37.895,38.1085,592000.0
2008-01-31 15:40:00,49.98,50.1,49.87,50.06,585800.0,38.1161,38.2076,38.0322,38.1771,585800.0
2008-01-31 15:50:00,50.06,50.1,49.11,49.11,1071900.0,38.1771,38.2076,37.4526,37.4526,1071900.0
2008-02-01 09:30:00,48.88,49.5,48.75,49.03,738600.0,37.2772,37.7501,37.1781,37.3916,738600.0
2008-02-01 09:40:00,49.03,49.25,48.87,49.15,389500.0,37.3916,37.5594,37.2696,37.4831,389500.0
2008-02-01 09:50:00,49.15,49.47,49.08,49.46,233200.0,37.4831,37.7272,37.4297,37.7195,233200.0
2008-02-01 10:00:00,49.44,50.04,49.44,49.7,617800.0,37.7043,38.1619,37.7043,37.9026,617800.0
2008-02-01 10:10:00,49.69,49.91,49.66,49.78,305600.0,37.895,38.0627,37.8721,37.9636,305600.0
2008-02-01 10:20:00,49.77,49.79,49.48,49.66,478400.0,37.956,37.9712,37.7348,37.8721,478400.0
2008-02-01 10:30:00,49.66,49.78,49.56,49.65,467800.0,37.8721,37.9636,37.7958,37.8644,467800.0
2008-02-01 10:40:00,49.65,49.7,49.26,49.28,384600.0,37.8644,37.9026,37.567,37.5823,384600.0
2008-02-01 10:50:00,49.29,49.45,49.16,49.29,337700.0,37.5899,37.7119,37.4908,37.5899,337700.0
2008-02-01 11:00:00,49.3,49.54,49.24,49.38,264500.0,37.5975,37.7806,37.5518,37.6585,264500.0
2008-02-01 11:10:00,49.37,49.57,49.31,49.5,219600.0,37.6509,37.8034,37.6052,37.7501,219600.0
2008-02-01 11:20:00,49.49,49.6,49.36,49.38,186500.0,37.7424,37.8263,37.6433,37.6585,186500.0
2008-02-01 11:30:00,49.36,49.54,49.32,49.52,100200.0,37.6433,37.7806,37.6128,37.7653,100200.0
2008-02-01 11:40:00,49.53,49.53,49.33,49.46,107300.0,37.7729,37.7729,37.6204,37.7195,107300.0
2008-02-01 11:50:00,49.48,49.56,49.37,49.45,152900.0,37.7348,37.7958,37.6509,37.7119,152900.0
2008-02-01 12:00:00,49.45,49.67,49.36,49.46,209200.0,37.7119,37.8797,37.6433,37.7195,209200.0
2008-02-01 12:10:00,49.48,49.49,49.25,49.26,203800.0,37.7348,37.7424,37.5594,37.567,203800.0
2008-02-01 12:20:00,49.27,49.36,49.2,49.27,147700.0,37.5746,37.6433,37.5213,37.5746,147700.0
2008-02-01 12:30:00,49.27,49.31,49.1,49.18,124000.0,37.5746,37.6052,37.445,37.506,124000.0
2008-02-01 12:40:00,49.17,49.29,49.0,49.06,128300.0,37.4984,37.5899,37.3687,37.4145,128300.0
2008-02-01 12:50:00,49.08,49.15,49.05,49.1,95700.0,37.4297,37.4831,37.4069,37.445,95700.0
2008-02-01 13:00:00,49.11,49.35,49.1,49.3,98200.0,37.4526,37.6357,37.445,37.5975,98200.0
2008-02-01 13:10:00,49.32,49.36,49.28,49.3,94100.0,37.6128,37.6433,37.5823,37.5975,94100.0
2008-02-01 13:20:00,49.31,49.49,49.3,49.36,129400.0,37.6052,37.7424,37.5975,37.6433,129400.0
2008-02-01 13:30:00,49.38,49.68,49.34,49.51,286500.0,37.6585,37.8873,37.628,37.7577,286500.0
2008-02-01 13:40:00,49.51,49.72,49.48,49.66,125000.0,37.7577,37.9178,37.7348,37.8721,125000.0
2008-02-01 13:50:00,49.64,49.78,49.43,49.45,120700.0,37.8568,37.9636,37.6967,37.7119,120700.0
2008-02-01 14:00:00,49.44,49.58,49.35,49.51,147600.0,37.7043,37.8111,37.6357,37.7577,147600.0
2008-02-01 14:10:00,49.5,49.7,49.5,49.64,86000.0,37.7501,37.9026,37.7501,37.8568,86000.0
2008-02-01 14:20:00,49.66,49.85,49.66,49.73,91000.0,37.8721,38.017,37.8721,37.9255,91000.0
2008-02-01 14:30:00,49.73,49.9,49.73,49.82,126300.0,37.9255,38.0551,37.9255,37.9941,126300.0
2008-02-01 14:40:00,49.81,49.89,49.69,49.73,135000.0,37.9865,38.0475,37.895,37.9255,135000.0
2008-02-01 14:50:00,49.72,49.9,49.72,49.83,130500.0,37.9178,38.0551,37.9178,38.0017,130500.0
2008-02-01 15:00:00,49.82,49.88,49.71,49.75,167100.0,37.9941,38.0399,37.9102,37.9407,167100.0
2008-02-01 15:10:00,49.74,49.85,49.58,49.7,214900.0,37.9331,38.017,37.8111,37.9026,214900.0
2008-02-01 15:20:00,49.7,49.83,49.6,49.73,240600.0,37.9026,38.0017,37.8263,37.9255,240600.0
2008-02-01 15:30:00,49.75,49.78,49.61,49.68,283000.0,37.9407,37.9636,37.8339,37.8873,283000.0
2008-02-01 15:40:00,49.68,49.85,49.67,49.73,589200.0,37.8873,38.017,37.8797,37.9255,589200.0
2008-02-01 15:50:00,49.73,49.81,49.53,49.6,1077300.0,37.9255,37.9865,37.7729,37.8263,1077300.0
2008-02-04 09:30:00,48.61,49.0,48.15,48.3,647900.0,37.0713,37.3687,36.7205,36.8349,647900.0
2008-02-04 09:40:00,48.28,48.93,48.02,48.06,334400.0,36.8196,37.3154,36.6214,36.6519,334400.0
2008-02-04 09:50:00,48.06,48.46,48.03,48.1,475700.0,36.6519,36.9569,36.629,36.6824,475700.0
2008-02-04 10:00:00,48.09,48.17,47.64,48.05,566500.0,36.6747,36.7358,36.3316,36.6442,566500.0
2008-02-04 10:10:00,48.05,48.2,47.99,48.09,277200.0,36.6442,36.7586,36.5985,36.6747,277200.0
2008-02-04 10:20:00,48.09,48.29,48.01,48.14,215600.0,36.6747,36.8273,36.6137,36.7129,215600.0
2008-02-04 10:30:00,48.14,48.15,47.8,47.95,360800.0,36.7129,36.7205,36.4536,36.568,360800.0
2008-02-04 10:40:00,47.95,48.05,47.94,48.03,166300.0,36.568,36.6442,36.5604,36.629,166300.0
2008-02-04 10:50:00,48.03,48.11,47.99,48.11,304400.0,36.629,36.69,36.5985,36.69,304400.0
2008-02-04 11:00:00,48.11,48.14,47.93,47.96,322500.0,36.69,36.7129,36.5527,36.5756,322500.0
2008-02-04 11:10:00,47.94,48.1,47.91,48.03,127700.0,36.5604,36.6824,36.5375,36.629,127700.0
2008-02-04 11:20:00,48.05,48.14,48.01,48.1,174600.0,36.6442,36.7129,36.6137,36.6824,174600.0
2008-02-04 11:30:00,48.1,48.12,48.0,48.01,161600.0,36.6824,36.6976,36.6061,36.6137,161600.0
2008-02-04 11:40:00,48.03,48.06,48.0,48.05,88500.0,36.629,36.6519,36.6061,36.6442,88500.0
2008-02-04 11:50:00,48.04,48.19,48.04,48.09,126000.0,36.6366,36.751,36.6366,36.6747,126000.0
2008-02-04 12:00:00,48.08,48.1,47.99,48.0,188000.0,36.6671,36.6824,36.5985,36.6061,188000.0
2008-02-04 12:10:00,48.0,48.1,47.98,48.06,204000.0,36.6061,36.6824,36.5909,36.6519,204000.0
2008-02-04 12:20:00,48.06,48.08,47.95,47.97,222900.0,36.6519,36.6671,36.568,36.5832,222900.0
2008-02-04 12:30:00,47.98,48.09,47.9,47.92,195500.0,36.5909,36.6747,36.5298,36.5451,195500.0
2008-02-04 12:40:00,47.92,47.99,47.9,47.92,106100.0,36.5451,36.5985,36.5298,36.5451,106100.0
2008-02-04 12:50:00,47.93,48.04,47.85,48.0,90200.0,36.5527,36.6366,36.4917,36.6061,90200.0
2008-02-04 13:00:00,47.99,48.03,47.93,47.95,162700.0,36.5985,36.629,36.5527,36.568,162700.0
2008-02-04 13:10:00,47.95,48.11,47.94,48.1,138500.0,36.568,36.69,36.5604,36.6824,138500.0
2008-02-04 13:20:00,48.1,48.13,48.05,48.06,149300.0,36.6824,36.7053,36.6442,36.6519,149300.0
2008-02-04 13:30:00,48.07,48.17,48.05,48.08,91200.0,36.6595,36.7358,36.6442,36.6671,91200.0
2008-02-04 13:40:00,48.07,48.23,48.06,48.22,110100.0,36.6595,36.7815,36.6519,36.7739,110100.0
2008-02-04 13:50:00,48.22,48.23,48.1,48.18,82000.0,36.7739,36.7815,36.6824,36.7434,82000.0
2008-02-04 14:00:00,48.17,48.19,48.03,48.05,106000.0,36.7358,36.751,36.629,36.6442,106000.0
2008-02-04 14:10:00,48.05,48.14,48.04,48.13,110000.0,36.6442,36.7129,36.6366,36.7053,110000.0
2008-02-04 14:20:00,48.13,48.19,48.05,48.08,111300.0,36.7053,36.751,36.6442,36.6671,111300.0
2008-02-04 14:30:00,48.08,48.08,47.82,47.82,231200.0,36.6671,36.6671,36.4688,36.4688,231200.0
2008-02-04 14:40:00,47.81,47.92,47.8,47.86,207600.0,36.4612,36.5451,36.4536,36.4993,207600.0
2008-02-04 14:50:00,47.86,47.88,47.72,47.78,170800.0,36.4993,36.5146,36.3926,36.4383,170800.0
2008-02-04 15:00:00,47.78,47.84,47.75,47.81,224800.0,36.4383,36.4841,36.4155,36.4612,224800.0
2008-02-04 15:10:00,47.82,47.87,47.77,47.8,219200.0,36.4688,36.507,36.4307,36.4536,219200.0
2008-02-04 15:20:00,47.8,47.86,47.74,47.83,233100.0,36.4536,36.4993,36.4078,36.4765,233100.0
2008-02-04 15:30:00,47.82,47.82,47.69,47.76,296000.0,36.4688,36.4688,36.3697,36.4231,296000.0
2008-02-04 15:40:00,47.76,47.82,47.67,47.76,386300.0,36.4231,36.4688,36.3544,36.4231,386300.0
2008-02-04 15:50:00,47.75,47.79,47.56,47.68,626700.0,36.4155,36.446,36.2706,36.3621,626700.0
2008-02-05 09:30:00,46.82,46.88,46.2,46.4,676800.0,35.7062,35.752,35.2334,35.3859,676800.0
2008-02-05 09:40:00,46.45,47.03,46.23,46.42,342600.0,35.424,35.8664,35.2563,35.4012,342600.0
2008-02-05 09:50:00,46.4,46.85,46.4,46.78,293500.0,35.3859,35.7291,35.3859,35.6757,293500.0
2008-02-05 10:00:00,46.78,46.79,46.47,46.53,314200.0,35.6757,35.6833,35.4393,35.485,314200.0
2008-02-05 10:10:00,46.53,46.79,46.45,46.65,260700.0,35.485,35.6833,35.424,35.5766,260700.0
2008-02-05 10:20:00,46.64,47.05,46.64,47.05,300700.0,35.5689,35.8816,35.5689,35.8816,300700.0
2008-02-05 10:30:00,47.05,47.08,46.75,47.0,315900.0,35.8816,35.9045,35.6528,35.8435,315900.0
2008-02-05 10:40:00,46.99,47.02,46.81,46.87,326900.0,35.8359,35.8587,35.6986,35.7443,326900.0
2008-02-05 10:50:00,46.87,46.88,46.52,46.52,271100.0,35.7443,35.752,35.4774,35.4774,271100.0
2008-02-05 11:00:00,46.53,46.55,46.25,46.3,305300.0,35.485,35.5003,35.2715,35.3096,305300.0
2008-02-05 11:10:00,46.3,46.42,46.25,46.26,246200.0,35.3096,35.4012,35.2715,35.2791,246200.0
2008-02-05 11:20:00,46.27,46.49,46.24,46.31,244600.0,35.2868,35.4545,35.2639,35.3173,244600.0
2008-02-05 11:30:00,46.29,46.58,46.25,46.3,343700.0,35.302,35.5232,35.2715,35.3096,343700.0
2008-02-05 11:40:00,46.52,46.72,46.48,46.64,154500.0,35.4774,35.6299,35.4469,35.5689,154500.0
2008-02-05 11:50:00,46.63,46.68,46.4,46.6,106500.0,35.5613,35.5994,35.3859,35.5384,106500.0
2008-02-05 12:00:00,46.58,46.64,46.45,46.48,146500.0,35.5232,35.5689,35.424,35.4469,146500.0
2008-02-05 12:10:00,46.46,46.53,46.34,46.5,151900.0,35.4317,35.485,35.3402,35.4622,151900.0
2008-02-05 12:20:00,46.48,46.52,46.26,46.31,138100.0,35.4469,35.4774,35.2791,35.3173,138100.0
2008-02-05 12:30:00,46.31,46.39,46.16,46.2,214100.0,35.3173,35.3783,35.2029,35.2334,214100.0
2008-02-05 12:40:00,46.19,46.4,46.17,46.32,121600.0,35.2258,35.3859,35.2105,35.3249,121600.0
2008-02-05 12:50:00,46.32,46.46,46.2,46.22,142300.0,35.3249,35.4317,35.2334,35.2486,142300.0
2008-02-05 13:00:00,46.22,46.37,46.17,46.17,166700.0,35.2486,35.363,35.2105,35.2105,166700.0
2008-02-05 13:10:00,46.17,46.17,46.0,46.12,251700.0,35.2105,35.2105,35.0809,35.1724,251700.0
2008-02-05 13:20:00,46.11,46.16,46.0,46.02,170900.0,35.1647,35.2029,35.0809,35.0961,170900.0
2008-02-05 13:30:00,46.01,46.3,45.9,46.01,285900.0,35.0885,35.3096,35.0046,35.0885,285900.0
2008-02-05 13:40:00,46.01,46.11,45.88,46.01,221500.0,35.0885,35.1647,34.9893,35.0885,221500.0
2008-02-05 13:50:00,46.0,46.06,45.92,46.01,186000.0,35.0809,35.1266,35.0198,35.0885,186000.0
2008-02-05 14:00:00,46.01,46.16,45.86,46.13,214800.0,35.0885,35.2029,34.9741,35.18,214800.0
2008-02-05 14:10:00,46.14,46.19,45.98,46.1,229500.0,35.1876,35.2258,35.0656,35.1571,229500.0
2008-02-05 14:20:00,46.1,46.25,46.09,46.14,153800.0,35.1571,35.2715,35.1495,35.1876,153800.0
2008-02-05 14:30:00,46.13,46.32,46.05,46.31,183400.0,35.18,35.3249,35.119,35.3173,183400.0
2008-02-05 14:40:00,46.3,46.33,45.93,45.99,243500.0,35.3096,35.3325,35.0275,35.0732,243500.0
2008-02-05 14:50:00,46.0,46.05,45.82,45.82,278500.0,35.0809,35.119,34.9436,34.9436,278500.0
2008-02-05 15:00:00,45.83,45.94,45.7,45.72,248400.0,34.9512,35.0351,34.8521,34.8673,248400.0
2008-02-05 15:10:00,45.72,45.98,45.65,45.98,271100.0,34.8673,35.0656,34.8139,35.0656,271100.0
2008-02-05 15:20:00,45.97,46.01,45.65,45.82,313800.0,35.058,35.0885,34.8139,34.9436,313800.0
2008-02-05 15:30:00,45.81,46.17,45.75,46.03,400100.0,34.936,35.2105,34.8902,35.1037,400100.0
2008-02-05 15:40:00,46.02,46.03,45.68,45.75,770100.0,35.0961,35.1037,34.8368,34.8902,770100.0
2008-02-05 15:50:00,45.75,45.81,45.67,45.68,686700.0,34.8902,34.936,34.8292,34.8368,686700.0
2008-02-06 09:30:00,46.11,46.25,45.97,46.03,365000.0,35.1647,35.2715,35.058,35.1037,365000.0
2008-02-06 09:40:00,46.03,46.4,45.99,46.25,347600.0,35.1037,35.3859,35.0732,35.2715,347600.0
2008-02-06 09:50:00,46.24,46.33,46.0,46.14,347400.0,35.2639,35.3325,35.0809,35.1876,347400.0
2008-02-06 10:00:00,46.14,46.38,46.1,46.35,496700.0,35.1876,35.3707,35.1571,35.3478,496700.0
2008-02-06 10:10:00,46.36,46.78,46.35,46.6,392500.0,35.3554,35.6757,35.3478,35.5384,392500.0
2008-02-06 10:20:00,46.59,46.67,46.45,46.59,287000.0,35.5308,35.5918,35.424,35.5308,287000.0
2008-02-06 10:30:00,46.57,46.69,46.49,46.64,315900.0,35.5156,35.6071,35.4545,35.5689,315900.0
2008-02-06 10:40:00,46.64,46.94,46.63,46.87,247000.0,35.5689,35.7977,35.5613,35.7443,247000.0
2008-02-06 10:50:00,46.88,46.89,46.68,46.79,201300.0,35.752,35.7596,35.5994,35.6833,201300.0
2008-02-06 11:00:00,46.8,47.18,46.74,47.16,262000.0,35.691,35.9808,35.6452,35.9655,262000.0
2008-02-06 11:10:00,47.16,47.23,46.85,46.87,238400.0,35.9655,36.0189,35.7291,35.7443,238400.0
2008-02-06 11:20:00,46.87,47.07,46.85,46.98,181300.0,35.7443,35.8969,35.7291,35.8282,181300.0
2008-02-06 11:30:00,46.98,47.02,46.71,46.71,204600.0,35.8282,35.8587,35.6223,35.6223,204600.0
2008-02-06 11:40:00,46.73,46.73,46.63,46.67,143400.0,35.6376,35.6376,35.5613,35.5918,143400.0
2008-02-06 11:50:00,46.67,46.67,46.51,46.64,159000.0,35.5918,35.5918,35.4698,35.5689,159000.0
2008-02-06 12:00:00,46.64,46.69,46.55,46.62,153800.0,35.5689,35.6071,35.5003,35.5537,153800.0
2008-02-06 12:10:00,46.62,46.63,46.47,46.5,152100.0,35.5537,35.5613,35.4393,35.4622,152100.0
2008-02-06 12:20:00,46.5,46.56,46.34,46.38,194600.0,35.4622,35.5079,35.3402,35.3707,194600.0
2008-02-06 12:30:00,46.38,46.6,46.37,46.58,131600.0,35.3707,35.5384,35.363,35.5232,131600.0
2008-02-06 12:40:00,46.58,46.59,46.47,46.49,98600.0,35.5232,35.5308,35.4393,35.4545,98600.0
2008-02-06 12:50:00,46.49,46.56,46.46,46.52,117500.0,35.4545,35.5079,35.4317,35.4774,117500.0
2008-02-06 13:00:00,46.53,46.63,46.49,46.52,158500.0,35.485,35.5613,35.4545,35.4774,158500.0
2008-02-06 13:10:00,46.52,46.54,46.38,46.48,170600.0,35.4774,35.4927,35.3707,35.4469,170600.0
2008-02-06 13:20:00,46.48,46.54,46.46,46.53,109800.0,35.4469,35.4927,35.4317,35.485,109800.0
2008-02-06 13:30:00,46.52,46.55,46.41,46.41,113100.0,35.4774,35.5003,35.3935,35.3935,113100.0
2008-02-06 13:40:00,46.41,46.49,46.34,46.47,106200.0,35.3935,35.4545,35.3402,35.4393,106200.0
2008-02-06 13:50:00,46.47,46.57,46.25,46.3,133600.0,35.4393,35.5156,35.2715,35.3096,133600.0
2008-02-06 14:00:00,46.3,46.42,46.3,46.33,150400.0,35.3096,35.4012,35.3096,35.3325,150400.0
2008-02-06 14:10:00,46.33,46.34,46.02,46.08,219700.0,35.3325,35.3402,35.0961,35.1419,219700.0
2008-02-06 14:20:00,46.1,46.17,46.0,46.11,156400.0,35.1571,35.2105,35.0809,35.1647,156400.0
2008-02-06 14:30:00,46.1,46.18,46.0,46.16,164300.0,35.1571,35.2181,35.0809,35.2029,164300.0
2008-02-06 14:40:00,46.15,46.34,46.07,46.23,188700.0,35.1953,35.3402,35.1342,35.2563,188700.0
2008-02-06 14:50:00,46.23,46.31,46.0,46.14,188400.0,35.2563,35.3173,35.0809,35.1876,188400.0
2008-02-06 15:00:00,46.14,46.25,46.12,46.23,153200.0,35.1876,35.2715,35.1724,35.2563,153200.0
2008-02-06 15:10:00,46.23,46.27,45.93,46.16,320800.0,35.2563,35.2868,35.0275,35.2029,320800.0
2008-02-06 15:20:00,46.16,46.25,45.96,46.18,270700.0,35.2029,35.2715,35.0504,35.2181,270700.0
2008-02-06 15:30:00,46.17,46.19,45.93,46.12,319500.0,35.2105,35.2258,35.0275,35.1724,319500.0
2008-02-06 15:40:00,46.12,46.13,45.92,46.0,395600.0,35.1724,35.18,35.0198,35.0809,395600.0
2008-02-06 15:50:00,46.0,46.01,45.67,45.81,528500.0,35.0809,35.0885,34.8292,34.936,528500.0
2008-02-07 09:30:00,45.3,46.81,45.29,46.49,869400.0,34.547,35.6986,34.5394,35.4545,869400.0
2008-02-07 09:40:00,46.47,46.47,45.89,46.04,995900.0,35.4393,35.4393,34.997,35.1114,995900.0
2008-02-07 09:50:00,46.05,46.22,45.79,45.86,672400.0,35.119,35.2486,34.9207,34.9741,672400.0
2008-02-07 10:00:00,45.84,46.64,45.81,46.37,727300.0,34.9588,35.5689,34.936,35.363,727300.0
2008-02-07 10:10:00,46.37,46.45,46.08,46.24,500100.0,35.363,35.424,35.1419,35.2639,500100.0
2008-02-07 10:20:00,46.24,46.41,46.11,46.15,276300.0,35.2639,35.3935,35.1647,35.1953,276300.0
2008-02-07 10:30:00,46.14,46.23,45.72,45.93,288500.0,35.1876,35.2563,34.8673,35.0275,288500.0
2008-02-07 10:40:00,45.92,46.0,45.78,45.99,190200.0,35.0198,35.0809,34.9131,35.0732,190200.0
2008-02-07 10:50:00,45.98,46.17,45.98,46.04,210300.0,35.0656,35.2105,35.0656,35.1114,210300.0
2008-02-07 11:00:00,46.07,46.19,45.5,45.56,331300.0,35.1342,35.2258,34.6995,34.7453,331300.0
2008-02-07 11:10:00,45.55,45.85,45.55,45.73,304700.0,34.7377,34.9665,34.7377,34.8749,304700.0
2008-02-07 11:20:00,45.74,45.9,45.68,45.82,187700.0,34.8826,35.0046,34.8368,34.9436,187700.0
2008-02-07 11:30:00,45.82,45.9,45.61,45.78,157900.0,34.9436,35.0046,34.7834,34.9131,157900.0
2008-02-07 11:40:00,45.78,46.1,45.78,46.01,177100.0,34.9131,35.1571,34.9131,35.0885,177100.0
2008-02-07 11:50:00,46.02,46.05,45.9,45.91,86300.0,35.0961,35.119,35.0046,35.0122,86300.0
2008-02-07 12:00:00,45.91,45.98,45.85,45.95,168900.0,35.0122,35.0656,34.9665,35.0427,168900.0
2008-02-07 12:10:00,45.93,46.15,45.87,46.04,155900.0,35.0275,35.1953,34.9817,35.1114,155900.0
2008-02-07 12:20:00,46.04,46.21,45.98,46.15,126900.0,35.1114,35.241,35.0656,35.1953,126900.0
2008-02-07 12:30:00,46.15,46.45,46.15,46.32,189400.0,35.1953,35.424,35.1953,35.3249,189400.0
2008-02-07 12:40:00,46.31,46.37,46.04,46.19,230000.0,35.3173,35.363,35.1114,35.2258,230000.0
2008-02-07 12:50:00,46.19,46.42,46.11,46.41,1048700.0,35.2258,35.4012,35.1647,35.3935,1048700.0
2008-02-07 13:00:00,46.41,46.55,46.33,46.34,327000.0,35.3935,35.5003,35.3325,35.3402,327000.0
2008-02-07 13:10:00,46.34,46.45,46.3,46.4,201800.0,35.3402,35.424,35.3096,35.3859,201800.0
2008-02-07 13:20:00,46.41,46.77,46.38,46.52,211000.0,35.3935,35.6681,35.3707,35.4774,211000.0
2008-02-07 13:30:00,46.54,46.71,46.48,46.52,217100.0,35.4927,35.6223,35.4469,35.4774,217100.0
2008-02-07 13:40:00,46.51,46.74,46.49,46.59,188900.0,35.4698,35.6452,35.4545,35.5308,188900.0
2008-02-07 13:50:00,46.59,46.89,46.57,46.83,259400.0,35.5308,35.7596,35.5156,35.7138,259400.0
2008-02-07 14:00:00,46.83,47.16,46.82,47.06,426600.0,35.7138,35.9655,35.7062,35.8892,426600.0
2008-02-07 14:10:00,47.07,47.09,46.7,46.76,363900.0,35.8969,35.9121,35.6147,35.6605,363900.0
2008-02-07 14:20:00,46.76,46.79,46.53,46.54,475900.0,35.6605,35.6833,35.485,35.4927,475900.0
2008-02-07 14:30:00,46.55,46.59,46.26,46.29,401000.0,35.5003,35.5308,35.2791,35.302,401000.0
2008-02-07 14:40:00,46.29,46.4,46.15,46.36,197300.0,35.302,35.3859,35.1953,35.3554,197300.0
2008-02-07 14:50:00,46.38,46.55,46.15,46.15,181600.0,35.3707,35.5003,35.1953,35.1953,181600.0
2008-02-07 15:00:00,46.15,46.2,45.98,45.99,411200.0,35.1953,35.2334,35.0656,35.0732,411200.0
2008-02-07 15:10:00,45.99,46.18,45.91,46.07,569800.0,35.0732,35.2181,35.0122,35.1342,569800.0
2008-02-07 15:20:00,46.07,46.36,45.99,46.07,345900.0,35.1342,35.3554,35.0732,35.1342,345900.0
2008-02-07 15:30:00,46.09,46.32,46.07,46.18,394500.0,35.1495,35.3249,35.1342,35.2181,394500.0
2008-02-07 15:40:00,46.18,46.25,45.9,46.14,840000.0,35.2181,35.2715,35.0046,35.1876,840000.0
2008-02-07 15:50:00,46.14,46.58,46.11,46.46,908300.0,35.1876,35.5232,35.1647,35.4317,908300.0
2008-02-08 09:30:00,46.12,46.12,45.68,45.74,407400.0,35.1724,35.1724,34.8368,34.8826,407400.0
2008-02-08 09:40:00,45.74,45.76,45.38,45.47,400400.0,34.8826,34.8978,34.608,34.6767,400400.0
2008-02-08 09:50:00,45.49,45.63,45.39,45.53,612800.0,34.6919,34.7987,34.6157,34.7224,612800.0
2008-02-08 10:00:00,45.52,45.54,45.3,45.49,697700.0,34.7148,34.73,34.547,34.6919,697700.0
2008-02-08 10:10:00,45.48,45.6,45.4,45.59,667800.0,34.6843,34.7758,34.6233,34.7682,667800.0
2008-02-08 10:20:00,45.58,45.78,45.45,45.48,423700.0,34.7606,34.9131,34.6614,34.6843,423700.0
2008-02-08 10:30:00,45.48,45.49,45.22,45.25,297300.0,34.6843,34.6919,34.486,34.5089,297300.0
2008-02-08 10:40:00,45.24,45.45,45.24,45.39,468000.0,34.5013,34.6614,34.5013,34.6157,468000.0
2008-02-08 10:50:00,45.4,45.47,45.27,45.3,256100.0,34.6233,34.6767,34.5241,34.547,256100.0
2008-02-08 11:00:00,45.3,45.45,45.23,45.4,362100.0,34.547,34.6614,34.4936,34.6233,362100.0
2008-02-08 11:10:00,45.4,45.42,45.22,45.3,264900.0,34.6233,34.6385,34.486,34.547,264900.0
2008-02-08 11:20:00,45.31,45.31,45.0,45.05,365300.0,34.5546,34.5546,34.3182,34.3564,365300.0
2008-02-08 11:30:00,45.05,45.17,45.0,45.13,278000.0,34.3564,34.4479,34.3182,34.4174,278000.0
2008-02-08 11:40:00,45.11,45.16,45.03,45.04,201100.0,34.4021,34.4402,34.3411,34.3487,201100.0
2008-02-08 11:50:00,45.04,45.1,44.85,44.9,436700.0,34.3487,34.3945,34.2038,34.242,436700.0
2008-02-08 12:00:00,44.9,44.91,44.57,44.6,611400.0,34.242,34.2496,33.9903,34.0132,611400.0
2008-02-08 12:10:00,44.6,44.7,44.19,44.21,499500.0,34.0132,34.0894,33.7005,33.7158,499500.0
2008-02-08 12:20:00,44.22,44.35,44.21,44.23,534900.0,33.7234,33.8225,33.7158,33.731,534900.0
2008-02-08 12:30:00,44.22,44.27,44.1,44.2,411100.0,33.7234,33.7615,33.6319,33.7081,411100.0
2008-02-08 12:40:00,44.2,44.27,44.1,44.17,298300.0,33.7081,33.7615,33.6319,33.6852,298300.0
2008-02-08 12:50:00,44.15,44.2,44.03,44.08,330200.0,33.67,33.7081,33.5785,33.6166,330200.0
2008-02-08 13:00:00,44.08,44.1,43.99,44.06,503600.0,33.6166,33.6319,33.548,33.6014,503600.0
2008-02-08 13:10:00,44.06,44.09,43.93,43.98,450000.0,33.6014,33.6242,33.5022,33.5403,450000.0
2008-02-08 13:20:00,43.97,44.32,43.9,44.29,432400.0,33.5327,33.7996,33.4793,33.7768,432400.0
2008-02-08 13:30:00,44.29,44.29,44.0,44.16,437000.0,33.7768,33.7768,33.5556,33.6776,437000.0
2008-02-08 13:40:00,44.15,44.39,44.05,44.3,367500.0,33.67,33.853,33.5937,33.7844,367500.0
2008-02-08 13:50:00,44.3,44.49,44.26,44.41,221800.0,33.7844,33.9293,33.7539,33.8683,221800.0
2008-02-08 14:00:00,44.41,44.44,44.24,44.3,222800.0,33.8683,33.8912,33.7386,33.7844,222800.0
2008-02-08 14:10:00,44.3,44.5,44.18,44.49,222200.0,33.7844,33.9369,33.6929,33.9293,222200.0
2008-02-08 14:20:00,44.49,44.95,44.43,44.77,357400.0,33.9293,34.2801,33.8835,34.1428,357400.0
2008-02-08 14:30:00,44.76,44.91,44.63,44.83,248100.0,34.1352,34.2496,34.0361,34.1886,248100.0
2008-02-08 14:40:00,44.83,44.86,44.53,44.55,155300.0,34.1886,34.2115,33.9598,33.975,155300.0
2008-02-08 14:50:00,44.55,44.74,44.51,44.56,142300.0,33.975,34.1199,33.9445,33.9827,142300.0
2008-02-08 15:00:00,44.56,44.61,44.42,44.59,226400.0,33.9827,34.0208,33.8759,34.0056,226400.0
2008-02-08 15:10:00,44.59,44.79,44.37,44.78,413800.0,34.0056,34.1581,33.8378,34.1505,413800.0
2008-02-08 15:20:00,44.78,45.0,44.76,44.95,467700.0,34.1505,34.3182,34.1352,34.2801,467700.0
2008-02-08 15:30:00,44.94,45.18,44.9,45.12,534200.0,34.2725,34.4555,34.242,34.4097,534200.0
2008-02-08 15:40:00,45.11,45.35,45.08,45.25,728000.0,34.4021,34.5851,34.3792,34.5089,728000.0
2008-02-08 15:50:00,45.25,45.27,44.74,44.88,836200.0,34.5089,34.5241,34.1199,34.2267,836200.0
2008-02-11 09:30:00,44.51,44.56,44.07,44.51,709400.0,33.9445,33.9827,33.609,33.9445,709400.0
2008-02-11 09:40:00,44.51,44.56,44.13,44.27,500100.0,33.9445,33.9827,33.6547,33.7615,500100.0
2008-02-11 09:50:00,44.27,44.7,44.26,44.5,813600.0,33.7615,34.0894,33.7539,33.9369,813600.0
2008-02-11 10:00:00,44.5,44.55,44.21,44.3,454900.0,33.9369,33.975,33.7158,33.7844,454900.0
2008-02-11 10:10:00,44.3,44.39,44.24,44.3,240200.0,33.7844,33.853,33.7386,33.7844,240200.0
2008-02-11 10:20:00,44.3,44.38,44.22,44.38,264300.0,33.7844,33.8454,33.7234,33.8454,264300.0
2008-02-11 10:30:00,44.37,44.47,44.28,44.46,154400.0,33.8378,33.914,33.7691,33.9064,154400.0
2008-02-11 10:40:00,44.46,44.56,44.35,44.5,433600.0,33.9064,33.9827,33.8225,33.9369,433600.0
2008-02-11 10:50:00,44.5,44.63,44.48,44.61,395800.0,33.9369,34.0361,33.9217,34.0208,395800.0
2008-02-11 11:00:00,44.61,44.81,44.58,44.74,288000.0,34.0208,34.1733,33.9979,34.1199,288000.0
2008-02-11 11:10:00,44.75,44.87,44.6,44.73,596300.0,34.1276,34.2191,34.0132,34.1123,596300.0
2008-02-11 11:20:00,44.72,44.81,44.67,44.7,248100.0,34.1047,34.1733,34.0666,34.0894,248100.0
2008-02-11 11:30:00,44.69,44.72,44.42,44.47,110100.0,34.0818,34.1047,33.8759,33.914,110100.0
2008-02-11 11:40:00,44.46,44.63,44.45,44.55,95300.0,33.9064,34.0361,33.8988,33.975,95300.0
2008-02-11 11:50:00,44.55,44.6,44.49,44.52,149500.0,33.975,34.0132,33.9293,33.9522,149500.0
2008-02-11 12:00:00,44.52,44.82,44.52,44.69,257500.0,33.9522,34.181,33.9522,34.0818,257500.0
2008-02-11 12:10:00,44.7,44.84,44.56,44.62,174800.0,34.0894,34.1962,33.9827,34.0284,174800.0
2008-02-11 12:20:00,44.62,44.7,44.56,44.56,55900.0,34.0284,34.0894,33.9827,33.9827,55900.0
2008-02-11 12:30:00,44.56,44.8,44.5,44.74,125100.0,33.9827,34.1657,33.9369,34.1199,125100.0
2008-02-11 12:40:00,44.74,44.84,44.63,44.81,152600.0,34.1199,34.1962,34.0361,34.1733,152600.0
2008-02-11 12:50:00,44.81,44.81,44.68,44.7,131200.0,34.1733,34.1733,34.0742,34.0894,131200.0
2008-02-11 13:00:00,44.7,44.84,44.57,44.62,112500.0,34.0894,34.1962,33.9903,34.0284,112500.0
2008-02-11 13:10:00,44.62,44.72,44.58,44.58,94700.0,34.0284,34.1047,33.9979,33.9979,94700.0
2008-02-11 13:20:00,44.59,44.7,44.55,44.6,107500.0,34.0056,34.0894,33.975,34.0132,107500.0
2008-02-11 13:30:00,44.6,44.71,44.5,44.62,138700.0,34.0132,34.0971,33.9369,34.0284,138700.0
2008-02-11 13:40:00,44.61,44.7,44.51,44.56,91900.0,34.0208,34.0894,33.9445,33.9827,91900.0
2008-02-11 13:50:00,44.56,44.64,44.52,44.57,75800.0,33.9827,34.0437,33.9522,33.9903,75800.0
2008-02-11 14:00:00,44.56,44.68,44.54,44.63,110000.0,33.9827,34.0742,33.9674,34.0361,110000.0
2008-02-11 14:10:00,44.62,44.72,44.52,44.58,193100.0,34.0284,34.1047,33.9522,33.9979,193100.0
2008-02-11 14:20:00,44.57,44.66,44.48,44.49,135800.0,33.9903,34.0589,33.9217,33.9293,135800.0
2008-02-11 14:30:00,44.49,44.6,44.48,44.6,268100.0,33.9293,34.0132,33.9217,34.0132,268100.0
2008-02-11 14:40:00,44.59,44.67,44.58,44.64,167600.0,34.0056,34.0666,33.9979,34.0437,167600.0
2008-02-11 14:50:00,44.65,44.68,44.59,44.62,126700.0,34.0513,34.0742,34.0056,34.0284,126700.0
2008-02-11 15:00:00,44.63,44.75,44.6,44.73,627300.0,34.0361,34.1276,34.0132,34.1123,627300.0
2008-02-11 15:10:00,44.72,44.88,44.69,44.74,179400.0,34.1047,34.2267,34.0818,34.1199,179400.0
2008-02-11 15:20:00,44.75,44.94,44.75,44.8,255100.0,34.1276,34.2725,34.1276,34.1657,255100.0
2008-02-11 15:30:00,44.8,44.88,44.68,44.76,381200.0,34.1657,34.2267,34.0742,34.1352,381200.0
2008-02-11 15:40:00,44.77,44.85,44.73,44.81,386500.0,34.1428,34.2038,34.1123,34.1733,386500.0
2008-02-11 15:50:00,44.8,44.81,44.62,44.63,659100.0,34.1657,34.1733,34.0284,34.0361,659100.0
2008-02-12 09:30:00,45.32,45.48,45.01,45.19,373100.0,34.5623,34.6843,34.3259,34.4631,373100.0
2008-02-12 09:40:00,45.19,45.5,45.16,45.38,345300.0,34.4631,34.6995,34.4402,34.608,345300.0
2008-02-12 09:50:00,45.39,45.49,45.1,45.47,162000.0,34.6157,34.6919,34.3945,34.6767,162000.0
2008-02-12 10:00:00,45.47,45.49,45.37,45.46,183300.0,34.6767,34.6919,34.6004,34.669,183300.0
2008-02-12 10:10:00,45.46,45.88,45.42,45.72,280600.0,34.669,34.9893,34.6385,34.8673,280600.0
2008-02-12 10:20:00,45.71,45.79,45.55,45.72,223300.0,34.8597,34.9207,34.7377,34.8673,223300.0
2008-02-12 10:30:00,45.72,45.72,45.55,45.57,125200.0,34.8673,34.8673,34.7377,34.7529,125200.0
2008-02-12 10:40:00,45.57,46.08,45.57,46.05,218500.0,34.7529,35.1419,34.7529,35.119,218500.0
2008-02-12 10:50:00,46.04,46.08,45.96,46.02,171300.0,35.1114,35.1419,35.0504,35.0961,171300.0
2008-02-12 11:00:00,46.02,46.06,45.98,46.02,132600.0,35.0961,35.1266,35.0656,35.0961,132600.0
2008-02-12 11:10:00,46.03,46.07,45.98,46.02,176900.0,35.1037,35.1342,35.0656,35.0961,176900.0
2008-02-12 11:20:00,46.03,46.19,46.02,46.17,198000.0,35.1037,35.2258,35.0961,35.2105,198000.0
2008-02-12 11:30:00,46.17,46.2,45.88,45.94,182500.0,35.2105,35.2334,34.9893,35.0351,182500.0
2008-02-12 11:40:00,45.94,45.94,45.69,45.77,138600.0,35.0351,35.0351,34.8444,34.9055,138600.0
2008-02-12 11:50:00,45.76,45.79,45.59,45.62,102300.0,34.8978,34.9207,34.7682,34.7911,102300.0
2008-02-12 12:00:00,45.62,45.67,45.52,45.59,119000.0,34.7911,34.8292,34.7148,34.7682,119000.0
2008-02-12 12:10:00,45.59,45.66,45.47,45.58,127600.0,34.7682,34.8216,34.6767,34.7606,127600.0
2008-02-12 12:20:00,45.58,45.58,45.3,45.39,128900.0,34.7606,34.7606,34.547,34.6157,128900.0
2008-02-12 12:30:00,45.39,45.43,45.21,45.25,179400.0,34.6157,34.6462,34.4784,34.5089,179400.0
2008-02-12 12:40:00,45.27,45.31,45.14,45.23,136100.0,34.5241,34.5546,34.425,34.4936,136100.0
2008-02-12 12:50:00,45.23,45.4,45.2,45.37,133600.0,34.4936,34.6233,34.4708,34.6004,133600.0
2008-02-12 13:00:00,45.39,45.47,45.32,45.36,173400.0,34.6157,34.6767,34.5623,34.5928,173400.0
2008-02-12 13:10:00,45.35,45.46,45.28,45.41,117600.0,34.5851,34.669,34.5318,34.6309,117600.0
2008-02-12 13:20:00,45.41,45.63,45.35,45.59,151800.0,34.6309,34.7987,34.5851,34.7682,151800.0
2008-02-12 13:30:00,45.59,45.82,45.48,45.78,121900.0,34.7682,34.9436,34.6843,34.9131,121900.0
2008-02-12 13:40:00,45.76,45.77,45.57,45.74,118400.0,34.8978,34.9055,34.7529,34.8826,118400.0
2008-02-12 13:50:00,45.73,46.07,45.73,46.04,162300.0,34.8749,35.1342,34.8749,35.1114,162300.0
2008-02-12 14:00:00,46.05,46.05,45.8,45.82,124000.0,35.119,35.119,34.9283,34.9436,124000.0
2008-02-12 14:10:00,45.81,45.86,45.54,45.56,132100.0,34.936,34.9741,34.73,34.7453,132100.0
2008-02-12 14:20:00,45.57,45.67,45.53,45.64,114200.0,34.7529,34.8292,34.7224,34.8063,114200.0
2008-02-12 14:30:00,45.63,45.64,45.36,45.45,128600.0,34.7987,34.8063,34.5928,34.6614,128600.0
2008-02-12 14:40:00,45.43,45.66,45.35,45.61,172800.0,34.6462,34.8216,34.5851,34.7834,172800.0
2008-02-12 14:50:00,45.61,45.71,45.47,45.59,164200.0,34.7834,34.8597,34.6767,34.7682,164200.0
2008-02-12 15:00:00,45.59,45.59,45.23,45.28,183800.0,34.7682,34.7682,34.4936,34.5318,183800.0
2008-02-12 15:10:00,45.27,45.38,45.14,45.15,326400.0,34.5241,34.608,34.425,34.4326,326400.0
2008-02-12 15:20:00,45.14,45.19,44.69,44.91,325900.0,34.425,34.4631,34.0818,34.2496,325900.0
2008-02-12 15:30:00,44.92,44.95,44.6,44.76,510300.0,34.2572,34.2801,34.0132,34.1352,510300.0
2008-02-12 15:40:00,44.76,45.1,44.74,45.0,420300.0,34.1352,34.3945,34.1199,34.3182,420300.0
2008-02-12 15:50:00,45.01,45.17,44.93,45.12,624300.0,34.3259,34.4479,34.2648,34.4097,624300.0
2008-02-13 09:30:00,45.49,45.96,45.29,45.91,377800.0,34.6919,35.0504,34.5394,35.0122,377800.0
2008-02-13 09:40:00,45.91,45.97,45.63,45.8,279600.0,35.0122,35.058,34.7987,34.9283,279600.0
2008-02-13 09:50:00,45.79,45.92,45.68,45.87,253800.0,34.9207,35.0198,34.8368,34.9817,253800.0
2008-02-13 10:00:00,45.87,46.07,45.85,45.99,474100.0,34.9817,35.1342,34.9665,35.0732,474100.0
2008-02-13 10:10:00,45.98,46.35,45.92,46.07,440400.0,35.0656,35.3478,35.0198,35.1342,440400.0
2008-02-13 10:20:00,46.07,46.18,45.61,45.63,395000.0,35.1342,35.2181,34.7834,34.7987,395000.0
2008-02-13 10:30:00,45.64,45.77,45.55,45.67,738300.0,34.8063,34.9055,34.7377,34.8292,738300.0
2008-02-13 10:40:00,45.66,45.85,45.54,45.74,406200.0,34.8216,34.9665,34.73,34.8826,406200.0
2008-02-13 10:50:00,45.74,45.9,45.65,45.84,148500.0,34.8826,35.0046,34.8139,34.9588,148500.0
2008-02-13 11:00:00,45.84,45.99,45.77,45.96,92400.0,34.9588,35.0732,34.9055,35.0504,92400.0
2008-02-13 11:10:00,45.96,46.05,45.83,45.92,118600.0,35.0504,35.119,34.9512,35.0198,118600.0
2008-02-13 11:20:00,45.92,46.25,45.92,46.22,173800.0,35.0198,35.2715,35.0198,35.2486,173800.0
2008-02-13 11:30:00,46.21,46.23,46.05,46.12,83200.0,35.241,35.2563,35.119,35.1724,83200.0
2008-02-13 11:40:00,46.11,46.26,46.09,46.24,146500.0,35.1647,35.2791,35.1495,35.2639,146500.0
2008-02-13 11:50:00,46.25,46.34,46.16,46.29,197900.0,35.2715,35.3402,35.2029,35.302,197900.0
2008-02-13 12:00:00,46.29,46.5,46.28,46.5,209700.0,35.302,35.4622,35.2944,35.4622,209700.0
2008-02-13 12:10:00,46.49,46.6,46.38,46.57,231600.0,35.4545,35.5384,35.3707,35.5156,231600.0
2008-02-13 12:20:00,46.57,46.6,46.36,46.46,260900.0,35.5156,35.5384,35.3554,35.4317,260900.0
2008-02-13 12:30:00,46.46,46.6,46.44,46.57,120000.0,35.4317,35.5384,35.4164,35.5156,120000.0
2008-02-13 12:40:00,46.56,46.58,46.47,46.55,95100.0,35.5079,35.5232,35.4393,35.5003,95100.0
2008-02-13 12:50:00,46.53,46.62,46.49,46.59,67000.0,35.485,35.5537,35.4545,35.5308,67000.0
2008-02-13 13:00:00,46.59,46.85,46.56,46.77,226300.0,35.5308,35.7291,35.5079,35.6681,226300.0
2008-02-13 13:10:00,46.8,46.9,46.73,46.85,119900.0,35.691,35.7672,35.6376,35.7291,119900.0
2008-02-13 13:20:00,46.86,47.0,46.81,46.85,167600.0,35.7367,35.8435,35.6986,35.7291,167600.0
2008-02-13 13:30:00,46.85,46.93,46.82,46.89,81900.0,35.7291,35.7901,35.7062,35.7596,81900.0
2008-02-13 13:40:00,46.87,46.93,46.84,46.86,172100.0,35.7443,35.7901,35.7215,35.7367,172100.0
2008-02-13 13:50:00,46.86,46.92,46.82,46.86,169900.0,35.7367,35.7825,35.7062,35.7367,169900.0
2008-02-13 14:00:00,46.86,46.89,46.77,46.83,164900.0,35.7367,35.7596,35.6681,35.7138,164900.0
2008-02-13 14:10:00,46.84,46.85,46.67,46.79,204100.0,35.7215,35.7291,35.5918,35.6833,204100.0
2008-02-13 14:20:00,46.78,46.8,46.61,46.62,197500.0,35.6757,35.691,35.5461,35.5537,197500.0
2008-02-13 14:30:00,46.62,46.73,46.58,46.68,196000.0,35.5537,35.6376,35.5232,35.5994,196000.0
2008-02-13 14:40:00,46.68,46.73,46.63,46.7,196400.0,35.5994,35.6376,35.5613,35.6147,196400.0
2008-02-13 14:50:00,46.7,46.8,46.69,46.76,133900.0,35.6147,35.691,35.6071,35.6605,133900.0
2008-02-13 15:00:00,46.76,46.89,46.75,46.82,299400.0,35.6605,35.7596,35.6528,35.7062,299400.0
2008-02-13 15:10:00,46.82,46.84,46.71,46.74,225100.0,35.7062,35.7215,35.6223,35.6452,225100.0
2008-02-13 15:20:00,46.75,46.93,46.73,46.9,228500.0,35.6528,35.7901,35.6376,35.7672,228500.0
2008-02-13 15:30:00,46.9,47.0,46.84,46.99,358200.0,35.7672,35.8435,35.7215,35.8359,358200.0
2008-02-13 15:40:00,46.99,47.0,46.89,46.94,610900.0,35.8359,35.8435,35.7596,35.7977,610900.0
2008-02-13 15:50:00,46.92,46.97,46.79,46.83,722600.0,35.7825,35.8206,35.6833,35.7138,722600.0
2008-02-14 09:30:00,46.96,47.0,46.48,46.52,314700.0,35.813,35.8435,35.4469,35.4774,314700.0
2008-02-14 09:40:00,46.55,46.59,46.28,46.42,177400.0,35.5003,35.5308,35.2944,35.4012,177400.0
2008-02-14 09:50:00,46.42,46.63,46.31,46.31,148700.0,35.4012,35.5613,35.3173,35.3173,148700.0
2008-02-14 10:00:00,46.31,46.52,46.14,46.21,232700.0,35.3173,35.4774,35.1876,35.241,232700.0
2008-02-14 10:10:00,46.25,46.63,46.15,46.63,160000.0,35.2715,35.5613,35.1953,35.5613,160000.0
2008-02-14 10:20:00,46.64,46.89,46.63,46.7,242500.0,35.5689,35.7596,35.5613,35.6147,242500.0
2008-02-14 10:30:00,46.69,46.79,46.51,46.64,121800.0,35.6071,35.6833,35.4698,35.5689,121800.0
2008-02-14 10:40:00,46.64,46.73,46.52,46.65,136900.0,35.5689,35.6376,35.4774,35.5766,136900.0
2008-02-14 10:50:00,46.64,46.66,46.31,46.37,113600.0,35.5689,35.5842,35.3173,35.363,113600.0
2008-02-14 11:00:00,46.36,46.43,46.27,46.27,85100.0,35.3554,35.4088,35.2868,35.2868,85100.0
2008-02-14 11:10:00,46.28,46.28,46.0,46.06,161000.0,35.2944,35.2944,35.0809,35.1266,161000.0
2008-02-14 11:20:00,46.04,46.13,45.94,46.08,129200.0,35.1114,35.18,35.0351,35.1419,129200.0
2008-02-14 11:30:00,46.08,46.13,45.98,46.07,95800.0,35.1419,35.18,35.0656,35.1342,95800.0
2008-02-14 11:40:00,46.07,46.1,45.9,45.97,149900.0,35.1342,35.1571,35.0046,35.058,149900.0
2008-02-14 11:50:00,45.97,46.24,45.97,46.18,94200.0,35.058,35.2639,35.058,35.2181,94200.0
2008-02-14 12:00:00,46.18,46.18,45.95,46.03,118500.0,35.2181,35.2181,35.0427,35.1037,118500.0
2008-02-14 12:10:00,46.01,46.21,46.01,46.15,56900.0,35.0885,35.241,35.0885,35.1953,56900.0
2008-02-14 12:20:00,46.15,46.26,46.02,46.25,78200.0,35.1953,35.2791,35.0961,35.2715,78200.0
2008-02-14 12:30:00,46.23,46.24,46.1,46.11,46600.0,35.2563,35.2639,35.1571,35.1647,46600.0
2008-02-14 12:40:00,46.11,46.13,46.0,46.0,74000.0,35.1647,35.18,35.0809,35.0809,74000.0
2008-02-14 12:50:00,45.99,46.16,45.93,45.97,76500.0,35.0732,35.2029,35.0275,35.058,76500.0
2008-02-14 13:00:00,45.97,46.05,45.77,45.83,137500.0,35.058,35.119,34.9055,34.9512,137500.0
2008-02-14 13:10:00,45.83,45.96,45.81,45.94,80800.0,34.9512,35.0504,34.936,35.0351,80800.0
2008-02-14 13:20:00,45.95,45.96,45.86,45.9,68000.0,35.0427,35.0504,34.9741,35.0046,68000.0
2008-02-14 13:30:00,45.9,46.05,45.9,46.02,61700.0,35.0046,35.119,35.0046,35.0961,61700.0
2008-02-14 13:40:00,46.01,46.04,45.92,46.02,58800.0,35.0885,35.1114,35.0198,35.0961,58800.0
2008-02-14 13:50:00,46.0,46.13,45.95,46.08,70400.0,35.0809,35.18,35.0427,35.1419,70400.0
2008-02-14 14:00:00,46.08,46.23,46.07,46.19,64100.0,35.1419,35.2563,35.1342,35.2258,64100.0
2008-02-14 14:10:00,46.19,46.22,46.06,46.21,86600.0,35.2258,35.2486,35.1266,35.241,86600.0
2008-02-14 14:20:00,46.21,46.31,46.01,46.07,97000.0,35.241,35.3173,35.0885,35.1342,97000.0
2008-02-14 14:30:00,46.07,46.13,45.98,46.09,100900.0,35.1342,35.18,35.0656,35.1495,100900.0
2008-02-14 14:40:00,46.07,46.07,45.71,45.86,212300.0,35.1342,35.1342,34.8597,34.9741,212300.0
2008-02-14 14:50:00,45.85,46.12,45.82,46.04,229600.0,34.9665,35.1724,34.9436,35.1114,229600.0
2008-02-14 15:00:00,46.05,46.11,45.94,46.01,136400.0,35.119,35.1647,35.0351,35.0885,136400.0
2008-02-14 15:10:00,46.01,46.21,46.0,46.16,170000.0,35.0885,35.241,35.0809,35.2029,170000.0
2008-02-14 15:20:00,46.17,46.22,45.98,46.06,178900.0,35.2105,35.2486,35.0656,35.1266,178900.0
2008-02-14 15:30:00,46.05,46.1,45.92,46.01,288700.0,35.119,35.1571,35.0198,35.0885,288700.0
2008-02-14 15:40:00,46.04,46.04,45.8,45.94,289500.0,35.1114,35.1114,34.9283,35.0351,289500.0
2008-02-14 15:50:00,45.95,45.95,45.66,45.72,470900.0,35.0427,35.0427,34.8216,34.8673,470900.0
2008-02-15 09:30:00,45.48,45.5,44.82,44.92,1157200.0,34.6843,34.6995,34.181,34.2572,1157200.0
2008-02-15 09:40:00,44.92,45.37,44.92,45.3,515000.0,34.2572,34.6004,34.2572,34.547,515000.0
2008-02-15 09:50:00,45.3,45.35,45.06,45.29,412100.0,34.547,34.5851,34.364,34.5394,412100.0
2008-02-15 10:00:00,45.28,45.75,45.26,45.7,462600.0,34.5318,34.8902,34.5165,34.8521,462600.0
2008-02-15 10:10:00,45.7,46.12,45.69,45.87,432500.0,34.8521,35.1724,34.8444,34.9817,432500.0
2008-02-15 10:20:00,45.87,45.89,45.68,45.75,220800.0,34.9817,34.997,34.8368,34.8902,220800.0
2008-02-15 10:30:00,45.74,46.07,45.63,45.66,242400.0,34.8826,35.1342,34.7987,34.8216,242400.0
2008-02-15 10:40:00,45.67,45.67,45.5,45.53,177200.0,34.8292,34.8292,34.6995,34.7224,177200.0
2008-02-15 10:50:00,45.54,45.57,45.4,45.51,151800.0,34.73,34.7529,34.6233,34.7072,151800.0
2008-02-15 11:00:00,45.51,45.54,45.25,45.36,99000.0,34.7072,34.73,34.5089,34.5928,99000.0
2008-02-15 11:10:00,45.36,45.56,45.33,45.34,52500.0,34.5928,34.7453,34.5699,34.5775,52500.0
2008-02-15 11:20:00,45.34,45.43,45.3,45.4,69200.0,34.5775,34.6462,34.547,34.6233,69200.0
2008-02-15 11:30:00,45.4,45.43,45.22,45.23,91200.0,34.6233,34.6462,34.486,34.4936,91200.0
2008-02-15 11:40:00,45.24,45.32,45.22,45.26,57000.0,34.5013,34.5623,34.486,34.5165,57000.0
2008-02-15 11:50:00,45.27,45.32,45.17,45.18,69100.0,34.5241,34.5623,34.4479,34.4555,69100.0
2008-02-15 12:00:00,45.17,45.46,45.17,45.32,161900.0,34.4479,34.669,34.4479,34.5623,161900.0
2008-02-15 12:10:00,45.33,45.36,45.23,45.26,53700.0,34.5699,34.5928,34.4936,34.5165,53700.0
2008-02-15 12:20:00,45.27,45.34,45.16,45.18,89700.0,34.5241,34.5775,34.4402,34.4555,89700.0
2008-02-15 12:30:00,45.18,45.19,45.01,45.1,132000.0,34.4555,34.4631,34.3259,34.3945,132000.0
2008-02-15 12:40:00,45.11,45.12,45.03,45.1,57900.0,34.4021,34.4097,34.3411,34.3945,57900.0
2008-02-15 12:50:00,45.1,45.15,45.07,45.07,68700.0,34.3945,34.4326,34.3716,34.3716,68700.0
2008-02-15 13:00:00,45.08,45.17,45.04,45.14,102200.0,34.3792,34.4479,34.3487,34.425,102200.0
2008-02-15 13:10:00,45.14,45.23,45.05,45.19,91700.0,34.425,34.4936,34.3564,34.4631,91700.0
2008-02-15 13:20:00,45.18,45.31,45.13,45.15,138600.0,34.4555,34.5546,34.4174,34.4326,138600.0
2008-02-15 13:30:00,45.16,45.22,45.12,45.22,50000.0,34.4402,34.486,34.4097,34.486,50000.0
2008-02-15 13:40:00,45.22,45.42,45.22,45.4,177000.0,34.486,34.6385,34.486,34.6233,177000.0
2008-02-15 13:50:00,45.39,45.51,45.31,45.41,194800.0,34.6157,34.7072,34.5546,34.6309,194800.0
2008-02-15 14:00:00,45.4,45.42,45.18,45.25,90400.0,34.6233,34.6385,34.4555,34.5089,90400.0
2008-02-15 14:10:00,45.25,45.26,45.03,45.03,302700.0,34.5089,34.5165,34.3411,34.3411,302700.0
2008-02-15 14:20:00,45.04,45.12,44.82,44.98,593300.0,34.3487,34.4097,34.181,34.303,593300.0
2008-02-15 14:30:00,44.98,45.18,44.95,45.01,309100.0,34.303,34.4555,34.2801,34.3259,309100.0
2008-02-15 14:40:00,45.02,45.07,44.92,45.04,198500.0,34.3335,34.3716,34.2572,34.3487,198500.0
2008-02-15 14:50:00,45.03,45.08,44.96,45.03,132800.0,34.3411,34.3792,34.2877,34.3411,132800.0
2008-02-15 15:00:00,45.02,45.06,44.92,44.92,368100.0,34.3335,34.364,34.2572,34.2572,368100.0
2008-02-15 15:10:00,44.94,45.05,44.81,44.96,408900.0,34.2725,34.3564,34.1733,34.2877,408900.0
2008-02-15 15:20:00,44.96,44.98,44.88,44.94,266800.0,34.2877,34.303,34.2267,34.2725,266800.0
2008-02-15 15:30:00,44.93,45.1,44.87,45.1,439800.0,34.2648,34.3945,34.2191,34.3945,439800.0
2008-02-15 15:40:00,45.11,45.17,44.99,45.13,497700.0,34.4021,34.4479,34.3106,34.4174,497700.0
2008-02-15 15:50:00,45.14,45.2,45.05,45.11,827600.0,34.425,34.4708,34.3564,34.4021,827600.0
2008-02-19 09:30:00,45.54,46.03,45.54,45.61,414000.0,34.73,35.1037,34.73,34.7834,414000.0
2008-02-19 09:40:00,45.62,45.63,45.26,45.33,215200.0,34.7911,34.7987,34.5165,34.5699,215200.0
2008-02-19 09:50:00,45.35,45.5,45.05,45.13,235100.0,34.5851,34.6995,34.3564,34.4174,235100.0
2008-02-19 10:00:00,45.12,45.4,45.08,45.36,221000.0,34.4097,34.6233,34.3792,34.5928,221000.0
2008-02-19 10:10:00,45.35,45.42,45.2,45.37,161000.0,34.5851,34.6385,34.4708,34.6004,161000.0
2008-02-19 10:20:00,45.37,45.52,45.28,45.35,173700.0,34.6004,34.7148,34.5318,34.5851,173700.0
2008-02-19 10:30:00,45.36,45.41,45.12,45.19,199000.0,34.5928,34.6309,34.4097,34.4631,199000.0
2008-02-19 10:40:00,45.19,45.25,44.96,45.04,193200.0,34.4631,34.5089,34.2877,34.3487,193200.0
2008-02-19 10:50:00,45.03,45.29,45.0,45.14,114200.0,34.3411,34.5394,34.3182,34.425,114200.0
2008-02-19 11:00:00,45.13,45.22,44.91,44.91,175800.0,34.4174,34.486,34.2496,34.2496,175800.0
2008-02-19 11:10:00,44.91,44.92,44.5,44.51,221900.0,34.2496,34.2572,33.9369,33.9445,221900.0
2008-02-19 11:20:00,44.5,44.8,44.5,44.66,167800.0,33.9369,34.1657,33.9369,34.0589,167800.0
2008-02-19 11:30:00,44.66,44.86,44.6,44.82,95000.0,34.0589,34.2115,34.0132,34.181,95000.0
2008-02-19 11:40:00,44.82,44.89,44.8,44.83,74100.0,34.181,34.2343,34.1657,34.1886,74100.0
2008-02-19 11:50:00,44.84,45.01,44.77,44.91,127300.0,34.1962,34.3259,34.1428,34.2496,127300.0
2008-02-19 12:00:00,44.91,45.08,44.87,45.02,121500.0,34.2496,34.3792,34.2191,34.3335,121500.0
2008-02-19 12:10:00,45.03,45.05,44.86,44.95,158300.0,34.3411,34.3564,34.2115,34.2801,158300.0
2008-02-19 12:20:00,44.95,44.98,44.79,44.79,166100.0,34.2801,34.303,34.1581,34.1581,166100.0
2008-02-19 12:30:00,44.8,44.9,44.73,44.87,176300.0,34.1657,34.242,34.1123,34.2191,176300.0
2008-02-19 12:40:00,44.85,44.92,44.65,44.81,135000.0,34.2038,34.2572,34.0513,34.1733,135000.0
2008-02-19 12:50:00,44.8,44.93,44.75,44.79,147000.0,34.1657,34.2648,34.1276,34.1581,147000.0
2008-02-19 13:00:00,44.79,45.05,44.79,45.04,105200.0,34.1581,34.3564,34.1581,34.3487,105200.0
2008-02-19 13:10:00,45.04,45.25,45.03,45.22,129500.0,34.3487,34.5089,34.3411,34.486,129500.0
2008-02-19 13:20:00,45.21,45.29,45.13,45.18,162900.0,34.4784,34.5394,34.4174,34.4555,162900.0
2008-02-19 13:30:00,45.18,45.2,45.13,45.15,86200.0,34.4555,34.4708,34.4174,34.4326,86200.0
2008-02-19 13:40:00,45.17,45.21,45.05,45.06,89000.0,34.4479,34.4784,34.3564,34.364,89000.0
2008-02-19 13:50:00,45.07,45.15,45.03,45.07,85000.0,34.3716,34.4326,34.3411,34.3716,85000.0
2008-02-19 14:00:00,45.07,45.07,44.93,45.01,106800.0,34.3716,34.3716,34.2648,34.3259,106800.0
2008-02-19 14:10:00,45.0,45.07,44.95,45.05,207600.0,34.3182,34.3716,34.2801,34.3564,207600.0
2008-02-19 14:20:00,45.05,45.08,44.87,44.87,223300.0,34.3564,34.3792,34.2191,34.2191,223300.0
2008-02-19 14:30:00,44.87,45.0,44.79,44.86,132100.0,34.2191,34.3182,34.1581,34.2115,132100.0
2008-02-19 14:40:00,44.86,44.87,44.5,44.58,211500.0,34.2115,34.2191,33.9369,33.9979,211500.0
2008-02-19 14:50:00,44.57,44.68,44.38,44.38,252000.0,33.9903,34.0742,33.8454,33.8454,252000.0
2008-02-19 15:00:00,44.38,44.49,44.28,44.45,353200.0,33.8454,33.9293,33.7691,33.8988,353200.0
2008-02-19 15:10:00,44.45,44.57,44.38,44.54,206100.0,33.8988,33.9903,33.8454,33.9674,206100.0
2008-02-19 15:20:00,44.54,44.58,44.37,44.47,250900.0,33.9674,33.9979,33.8378,33.914,250900.0
2008-02-19 15:30:00,44.46,44.71,44.4,44.63,272500.0,33.9064,34.0971,33.8607,34.0361,272500.0
2008-02-19 15:40:00,44.64,44.67,44.49,44.5,507400.0,34.0437,34.0666,33.9293,33.9369,507400.0
2008-02-19 15:50:00,44.5,44.62,44.41,44.56,639000.0,33.9369,34.0284,33.8683,33.9827,639000.0
2008-02-20 09:30:00,44.23,44.25,43.94,44.0,293400.0,33.731,33.7463,33.5098,33.5556,293400.0
2008-02-20 09:40:00,44.0,44.35,43.93,44.32,179700.0,33.5556,33.8225,33.5022,33.7996,179700.0
2008-02-20 09:50:00,44.33,44.62,44.32,44.39,180500.0,33.8073,34.0284,33.7996,33.853,180500.0
2008-02-20 10:00:00,44.39,44.75,44.38,44.61,259400.0,33.853,34.1276,33.8454,34.0208,259400.0
2008-02-20 10:10:00,44.61,44.79,44.52,44.7,218000.0,34.0208,34.1581,33.9522,34.0894,218000.0
2008-02-20 10:20:00,44.7,44.77,44.54,44.57,138000.0,34.0894,34.1428,33.9674,33.9903,138000.0
2008-02-20 10:30:00,44.56,44.58,44.44,44.54,157300.0,33.9827,33.9979,33.8912,33.9674,157300.0
2008-02-20 10:40:00,44.55,44.57,44.39,44.49,148100.0,33.975,33.9903,33.853,33.9293,148100.0
2008-02-20 10:50:00,44.49,44.56,44.36,44.48,125800.0,33.9293,33.9827,33.8301,33.9217,125800.0
2008-02-20 11:00:00,44.49,44.6,44.42,44.49,104200.0,33.9293,34.0132,33.8759,33.9293,104200.0
2008-02-20 11:10:00,44.49,44.68,44.49,44.62,80600.0,33.9293,34.0742,33.9293,34.0284,80600.0
2008-02-20 11:20:00,44.63,44.77,44.54,44.56,177700.0,34.0361,34.1428,33.9674,33.9827,177700.0
2008-02-20 11:30:00,44.56,44.56,44.37,44.43,106300.0,33.9827,33.9827,33.8378,33.8835,106300.0
2008-02-20 11:40:00,44.44,44.55,44.42,44.55,59100.0,33.8912,33.975,33.8759,33.975,59100.0
2008-02-20 11:50:00,44.55,44.64,44.5,44.54,55700.0,33.975,34.0437,33.9369,33.9674,55700.0
2008-02-20 12:00:00,44.53,44.74,44.47,44.68,156100.0,33.9598,34.1199,33.914,34.0742,156100.0
2008-02-20 12:10:00,44.69,45.0,44.63,44.84,207400.0,34.0818,34.3182,34.0361,34.1962,207400.0
2008-02-20 12:20:00,44.84,45.06,44.81,44.86,263900.0,34.1962,34.364,34.1733,34.2115,263900.0
2008-02-20 12:30:00,44.86,45.0,44.85,44.97,128300.0,34.2115,34.3182,34.2038,34.2954,128300.0
2008-02-20 12:40:00,44.98,44.99,44.86,44.89,55700.0,34.303,34.3106,34.2115,34.2343,55700.0
2008-02-20 12:50:00,44.89,44.95,44.75,44.78,68200.0,34.2343,34.2801,34.1276,34.1505,68200.0
2008-02-20 13:00:00,44.78,45.2,44.76,45.18,173600.0,34.1505,34.4708,34.1352,34.4555,173600.0
2008-02-20 13:10:00,45.18,45.25,45.1,45.11,76300.0,34.4555,34.5089,34.3945,34.4021,76300.0
2008-02-20 13:20:00,45.12,45.12,44.82,44.83,79400.0,34.4097,34.4097,34.181,34.1886,79400.0
2008-02-20 13:30:00,44.85,45.03,44.7,45.03,114100.0,34.2038,34.3411,34.0894,34.3411,114100.0
2008-02-20 13:40:00,45.03,45.11,45.02,45.07,86200.0,34.3411,34.4021,34.3335,34.3716,86200.0
2008-02-20 13:50:00,45.05,45.23,45.02,45.02,126200.0,34.3564,34.4936,34.3335,34.3335,126200.0
2008-02-20 14:00:00,45.03,45.29,44.81,45.03,259900.0,34.3411,34.5394,34.1733,34.3411,259900.0
2008-02-20 14:10:00,45.02,45.07,44.74,44.86,146200.0,34.3335,34.3716,34.1199,34.2115,146200.0
2008-02-20 14:20:00,44.86,44.96,44.64,44.91,121800.0,34.2115,34.2877,34.0437,34.2496,121800.0
2008-02-20 14:30:00,44.91,45.09,44.79,44.84,115600.0,34.2496,34.3869,34.1581,34.1962,115600.0
2008-02-20 14:40:00,44.87,45.25,44.82,45.25,174500.0,34.2191,34.5089,34.181,34.5089,174500.0
2008-02-20 14:50:00,45.25,45.43,45.17,45.3,209900.0,34.5089,34.6462,34.4479,34.547,209900.0
2008-02-20 15:00:00,45.31,45.31,45.08,45.15,151900.0,34.5546,34.5546,34.3792,34.4326,151900.0
2008-02-20 15:10:00,45.15,45.3,45.04,45.09,167800.0,34.4326,34.547,34.3487,34.3869,167800.0
2008-02-20 15:20:00,45.08,45.21,44.98,45.09,153800.0,34.3792,34.4784,34.303,34.3869,153800.0
2008-02-20 15:30:00,45.07,45.18,45.04,45.13,171800.0,34.3716,34.4555,34.3487,34.4174,171800.0
2008-02-20 15:40:00,45.15,45.27,45.01,45.15,221400.0,34.4326,34.5241,34.3259,34.4326,221400.0
2008-02-20 15:50:00,45.15,45.33,45.08,45.3,323000.0,34.4326,34.5699,34.3792,34.547,323000.0
2008-02-21 09:30:00,45.54,45.65,45.28,45.42,143800.0,34.73,34.8139,34.5318,34.6385,143800.0
2008-02-21 09:40:00,45.42,45.77,45.37,45.57,174100.0,34.6385,34.9055,34.6004,34.7529,174100.0
2008-02-21 09:50:00,45.57,45.6,45.26,45.41,211000.0,34.7529,34.7758,34.5165,34.6309,211000.0
2008-02-21 10:00:00,45.43,45.43,45.03,45.27,266000.0,34.6462,34.6462,34.3411,34.5241,266000.0
2008-02-21 10:10:00,45.27,45.56,45.2,45.45,187700.0,34.5241,34.7453,34.4708,34.6614,187700.0
2008-02-21 10:20:00,45.44,45.5,45.23,45.27,145400.0,34.6538,34.6995,34.4936,34.5241,145400.0
2008-02-21 10:30:00,45.28,45.35,45.15,45.16,143800.0,34.5318,34.5851,34.4326,34.4402,143800.0
2008-02-21 10:40:00,45.14,45.28,45.05,45.21,161100.0,34.425,34.5318,34.3564,34.4784,161100.0
2008-02-21 10:50:00,45.23,45.28,45.09,45.09,182500.0,34.4936,34.5318,34.3869,34.3869,182500.0
2008-02-21 11:00:00,45.09,45.19,45.0,45.06,116800.0,34.3869,34.4631,34.3182,34.364,116800.0
2008-02-21 11:10:00,45.06,45.07,45.0,45.0,108900.0,34.364,34.3716,34.3182,34.3182,108900.0
2008-02-21 11:20:00,45.01,45.02,44.86,45.0,129100.0,34.3259,34.3335,34.2115,34.3182,129100.0
2008-02-21 11:30:00,44.99,45.4,44.99,45.02,152000.0,34.3106,34.6233,34.3106,34.3335,152000.0
2008-02-21 11:40:00,45.04,45.15,45.0,45.09,84600.0,34.3487,34.4326,34.3182,34.3869,84600.0
2008-02-21 11:50:00,45.09,45.1,44.9,45.04,88300.0,34.3869,34.3945,34.242,34.3487,88300.0
2008-02-21 12:00:00,45.02,45.07,44.89,44.9,103900.0,34.3335,34.3716,34.2343,34.242,103900.0
2008-02-21 12:10:00,44.93,44.93,44.76,44.88,172900.0,34.2648,34.2648,34.1352,34.2267,172900.0
2008-02-21 12:20:00,44.87,44.87,44.7,44.77,103600.0,34.2191,34.2191,34.0894,34.1428,103600.0
2008-02-21 12:30:00,44.78,44.79,44.57,44.75,130700.0,34.1505,34.1581,33.9903,34.1276,130700.0
2008-02-21 12:40:00,44.74,44.88,44.7,44.7,83300.0,34.1199,34.2267,34.0894,34.0894,83300.0
2008-02-21 12:50:00,44.7,44.86,44.64,44.75,100800.0,34.0894,34.2115,34.0437,34.1276,100800.0
2008-02-21 13:00:00,44.77,44.81,44.63,44.67,106800.0,34.1428,34.1733,34.0361,34.0666,106800.0
2008-02-21 13:10:00,44.68,44.69,44.45,44.54,204900.0,34.0742,34.0818,33.8988,33.9674,204900.0
2008-02-21 13:20:00,44.56,44.63,44.5,44.62,124200.0,33.9827,34.0361,33.9369,34.0284,124200.0
2008-02-21 13:30:00,44.62,44.63,44.47,44.52,160400.0,34.0284,34.0361,33.914,33.9522,160400.0
2008-02-21 13:40:00,44.52,44.58,44.48,44.51,127600.0,33.9522,33.9979,33.9217,33.9445,127600.0
2008-02-21 13:50:00,44.5,44.59,44.48,44.54,187900.0,33.9369,34.0056,33.9217,33.9674,187900.0
2008-02-21 14:00:00,44.55,44.61,44.53,44.56,128300.0,33.975,34.0208,33.9598,33.9827,128300.0
2008-02-21 14:10:00,44.56,44.81,44.5,44.8,306900.0,33.9827,34.1733,33.9369,34.1657,306900.0
2008-02-21 14:20:00,44.79,44.97,44.76,44.87,277500.0,34.1581,34.2954,34.1352,34.2191,277500.0
2008-02-21 14:30:00,44.89,44.93,44.82,44.86,149600.0,34.2343,34.2648,34.181,34.2115,149600.0
2008-02-21 14:40:00,44.87,44.88,44.68,44.72,162000.0,34.2191,34.2267,34.0742,34.1047,162000.0
2008-02-21 14:50:00,44.71,44.81,44.68,44.69,222300.0,34.0971,34.1733,34.0742,34.0818,222300.0
2008-02-21 15:00:00,44.69,44.71,44.41,44.54,376600.0,34.0818,34.0971,33.8683,33.9674,376600.0
2008-02-21 15:10:00,44.54,44.66,44.48,44.6,204600.0,33.9674,34.0589,33.9217,34.0132,204600.0
2008-02-21 15:20:00,44.6,44.8,44.54,44.75,228700.0,34.0132,34.1657,33.9674,34.1276,228700.0
2008-02-21 15:30:00,44.73,44.76,44.39,44.41,420400.0,34.1123,34.1352,33.853,33.8683,420400.0
2008-02-21 15:40:00,44.41,44.59,44.32,44.53,792600.0,33.8683,34.0056,33.7996,33.9598,792600.0
2008-02-21 15:50:00,44.54,44.6,44.4,44.52,1146900.0,33.9674,34.0132,33.8607,33.9522,1146900.0
2008-02-22 09:30:00,44.32,45.02,44.28,44.3,233100.0,33.7996,34.3335,33.7691,33.7844,233100.0
2008-02-22 09:40:00,44.3,44.37,44.15,44.27,244100.0,33.7844,33.8378,33.67,33.7615,244100.0
2008-02-22 09:50:00,44.27,44.34,44.15,44.2,117500.0,33.7615,33.8149,33.67,33.7081,117500.0
2008-02-22 10:00:00,44.2,44.22,44.02,44.13,276100.0,33.7081,33.7234,33.5709,33.6547,276100.0
2008-02-22 10:10:00,44.12,44.16,44.02,44.06,195400.0,33.6471,33.6776,33.5709,33.6014,195400.0
2008-02-22 10:20:00,44.05,44.12,44.01,44.07,167800.0,33.5937,33.6471,33.5632,33.609,167800.0
2008-02-22 10:30:00,44.07,44.11,43.92,43.96,223900.0,33.609,33.6395,33.4946,33.5251,223900.0
2008-02-22 10:40:00,43.96,44.15,43.95,44.07,140000.0,33.5251,33.67,33.5175,33.609,140000.0
2008-02-22 10:50:00,44.06,44.09,43.95,43.95,125500.0,33.6014,33.6242,33.5175,33.5175,125500.0
2008-02-22 11:00:00,43.96,44.07,43.93,44.01,81000.0,33.5251,33.609,33.5022,33.5632,81000.0
2008-02-22 11:10:00,43.99,44.09,43.91,44.02,127700.0,33.548,33.6242,33.487,33.5709,127700.0
2008-02-22 11:20:00,44.03,44.19,44.02,44.09,139200.0,33.5785,33.7005,33.5709,33.6242,139200.0
2008-02-22 11:30:00,44.1,44.28,44.05,44.27,113200.0,33.6319,33.7691,33.5937,33.7615,113200.0
2008-02-22 11:40:00,44.26,44.26,44.06,44.1,114500.0,33.7539,33.7539,33.6014,33.6319,114500.0
2008-02-22 11:50:00,44.11,44.2,44.1,44.2,77100.0,33.6395,33.7081,33.6319,33.7081,77100.0
2008-02-22 12:00:00,44.19,44.21,44.0,44.04,318500.0,33.7005,33.7158,33.5556,33.5861,318500.0
2008-02-22 12:10:00,44.04,44.05,43.9,43.91,141700.0,33.5861,33.5937,33.4793,33.487,141700.0
2008-02-22 12:20:00,43.91,43.98,43.9,43.96,110900.0,33.487,33.5403,33.4793,33.5251,110900.0
2008-02-22 12:30:00,43.97,44.05,43.91,43.98,93700.0,33.5327,33.5937,33.487,33.5403,93700.0
2008-02-22 12:40:00,43.97,44.07,43.93,43.97,70400.0,33.5327,33.609,33.5022,33.5327,70400.0
2008-02-22 12:50:00,43.97,44.1,43.92,44.05,85500.0,33.5327,33.6319,33.4946,33.5937,85500.0
2008-02-22 13:00:00,44.07,44.07,44.0,44.0,88000.0,33.609,33.609,33.5556,33.5556,88000.0
2008-02-22 13:10:00,44.0,44.12,43.95,44.07,73300.0,33.5556,33.6471,33.5175,33.609,73300.0
2008-02-22 13:20:00,44.08,44.15,43.97,43.97,79200.0,33.6166,33.67,33.5327,33.5327,79200.0
2008-02-22 13:30:00,43.97,44.01,43.85,43.9,108500.0,33.5327,33.5632,33.4412,33.4793,108500.0
2008-02-22 13:40:00,43.91,43.95,43.75,43.88,165400.0,33.487,33.5175,33.3649,33.4641,165400.0
2008-02-22 13:50:00,43.88,43.97,43.83,43.92,77700.0,33.4641,33.5327,33.426,33.4946,77700.0
2008-02-22 14:00:00,43.9,43.94,43.76,43.83,108700.0,33.4793,33.5098,33.3726,33.426,108700.0
2008-02-22 14:10:00,43.83,43.91,43.76,43.88,112900.0,33.426,33.487,33.3726,33.4641,112900.0
2008-02-22 14:20:00,43.88,43.96,43.85,43.9,118100.0,33.4641,33.5251,33.4412,33.4793,118100.0
2008-02-22 14:30:00,43.89,43.97,43.79,43.88,108200.0,33.4717,33.5327,33.3955,33.4641,108200.0
2008-02-22 14:40:00,43.88,44.02,43.86,44.0,163200.0,33.4641,33.5709,33.4488,33.5556,163200.0
2008-02-22 14:50:00,43.99,44.08,43.93,43.97,128200.0,33.548,33.6166,33.5022,33.5327,128200.0
2008-02-22 15:00:00,43.98,44.06,43.92,43.94,143700.0,33.5403,33.6014,33.4946,33.5098,143700.0
2008-02-22 15:10:00,43.94,43.97,43.73,43.83,285800.0,33.5098,33.5327,33.3497,33.426,285800.0
2008-02-22 15:20:00,43.83,44.1,43.78,44.1,241400.0,33.426,33.6319,33.3878,33.6319,241400.0
2008-02-22 15:30:00,44.1,44.65,44.05,44.59,741000.0,33.6319,34.0513,33.5937,34.0056,741000.0
2008-02-22 15:40:00,44.59,44.78,44.51,44.76,702300.0,34.0056,34.1505,33.9445,34.1352,702300.0
2008-02-22 15:50:00,44.77,45.14,44.63,45.14,664900.0,34.1428,34.425,34.0361,34.425,664900.0
2008-02-25 09:30:00,45.1,45.1,44.33,44.62,334700.0,34.3945,34.3945,33.8073,34.0284,334700.0
2008-02-25 09:40:00,44.59,44.59,44.2,44.24,187700.0,34.0056,34.0056,33.7081,33.7386,187700.0
2008-02-25 09:50:00,44.25,44.33,44.13,44.18,228200.0,33.7463,33.8073,33.6547,33.6929,228200.0
2008-02-25 10:00:00,44.19,44.55,44.09,44.41,298500.0,33.7005,33.975,33.6242,33.8683,298500.0
2008-02-25 10:10:00,44.4,44.57,44.26,44.26,193200.0,33.8607,33.9903,33.7539,33.7539,193200.0
2008-02-25 10:20:00,44.26,44.42,44.17,44.35,168700.0,33.7539,33.8759,33.6852,33.8225,168700.0
2008-02-25 10:30:00,44.36,44.53,44.35,44.35,167800.0,33.8301,33.9598,33.8225,33.8225,167800.0
2008-02-25 10:40:00,44.35,44.62,44.3,44.62,144000.0,33.8225,34.0284,33.7844,34.0284,144000.0
2008-02-25 10:50:00,44.61,44.75,44.57,44.71,161200.0,34.0208,34.1276,33.9903,34.0971,161200.0
2008-02-25 11:00:00,44.71,44.73,44.48,44.5,141300.0,34.0971,34.1123,33.9217,33.9369,141300.0
2008-02-25 11:10:00,44.5,44.57,44.37,44.38,148000.0,33.9369,33.9903,33.8378,33.8454,148000.0
2008-02-25 11:20:00,44.38,44.47,44.32,44.33,128300.0,33.8454,33.914,33.7996,33.8073,128300.0
2008-02-25 11:30:00,44.33,44.37,44.06,44.08,135900.0,33.8073,33.8378,33.6014,33.6166,135900.0
2008-02-25 11:40:00,44.06,44.26,44.06,44.18,96500.0,33.6014,33.7539,33.6014,33.6929,96500.0
2008-02-25 11:50:00,44.18,44.18,43.96,43.96,287900.0,33.6929,33.6929,33.5251,33.5251,287900.0
2008-02-25 12:00:00,43.97,44.04,43.95,44.0,153200.0,33.5327,33.5861,33.5175,33.5556,153200.0
2008-02-25 12:10:00,43.99,44.18,43.97,44.0,136400.0,33.548,33.6929,33.5327,33.5556,136400.0
2008-02-25 12:20:00,43.99,44.07,43.94,44.01,90200.0,33.548,33.609,33.5098,33.5632,90200.0
2008-02-25 12:30:00,44.03,44.22,43.95,44.19,139400.0,33.5785,33.7234,33.5175,33.7005,139400.0
2008-02-25 12:40:00,44.17,44.25,44.17,44.23,91600.0,33.6852,33.7463,33.6852,33.731,91600.0
2008-02-25 12:50:00,44.23,44.27,44.14,44.2,112300.0,33.731,33.7615,33.6624,33.7081,112300.0
2008-02-25 13:00:00,44.19,44.28,44.1,44.26,145400.0,33.7005,33.7691,33.6319,33.7539,145400.0
2008-02-25 13:10:00,44.28,44.29,44.12,44.17,102400.0,33.7691,33.7768,33.6471,33.6852,102400.0
2008-02-25 13:20:00,44.17,44.24,44.04,44.07,59200.0,33.6852,33.7386,33.5861,33.609,59200.0
2008-02-25 13:30:00,44.08,44.16,43.9,43.97,130900.0,33.6166,33.6776,33.4793,33.5327,130900.0
2008-02-25 13:40:00,43.98,44.06,43.92,44.02,85400.0,33.5403,33.6014,33.4946,33.5709,85400.0
2008-02-25 13:50:00,44.02,44.13,43.99,44.08,98700.0,33.5709,33.6547,33.548,33.6166,98700.0
2008-02-25 14:00:00,44.07,44.1,43.99,44.02,166000.0,33.609,33.6319,33.548,33.5709,166000.0
2008-02-25 14:10:00,44.02,44.28,44.02,44.23,117600.0,33.5709,33.7691,33.5709,33.731,117600.0
2008-02-25 14:20:00,44.24,45.03,44.17,44.99,391300.0,33.7386,34.3411,33.6852,34.3106,391300.0
2008-02-25 14:30:00,45.0,45.15,44.67,44.8,354500.0,34.3182,34.4326,34.0666,34.1657,354500.0
2008-02-25 14:40:00,44.77,44.81,44.31,44.52,232000.0,34.1428,34.1733,33.792,33.9522,232000.0
2008-02-25 14:50:00,44.53,44.76,44.42,44.71,288200.0,33.9598,34.1352,33.8759,34.0971,288200.0
2008-02-25 15:00:00,44.72,44.8,44.56,44.58,288700.0,34.1047,34.1657,33.9827,33.9979,288700.0
2008-02-25 15:10:00,44.58,44.77,44.44,44.68,232000.0,33.9979,34.1428,33.8912,34.0742,232000.0
2008-02-25 15:20:00,44.67,45.03,44.59,44.96,222200.0,34.0666,34.3411,34.0056,34.2877,222200.0
2008-02-25 15:30:00,44.95,45.28,44.85,45.25,351600.0,34.2801,34.5318,34.2038,34.5089,351600.0
2008-02-25 15:40:00,45.26,45.42,45.15,45.15,391400.0,34.5165,34.6385,34.4326,34.4326,391400.0
2008-02-25 15:50:00,45.16,45.25,45.07,45.12,627900.0,34.4402,34.5089,34.3716,34.4097,627900.0
2008-02-26 09:30:00,45.01,45.01,44.61,45.0,295000.0,34.3259,34.3259,34.0208,34.3182,295000.0
2008-02-26 09:40:00,45.0,45.23,45.0,45.06,281200.0,34.3182,34.4936,34.3182,34.364,281200.0
2008-02-26 09:50:00,45.06,45.06,44.68,44.78,195400.0,34.364,34.364,34.0742,34.1505,195400.0
2008-02-26 10:00:00,44.76,44.85,44.46,44.81,278100.0,34.1352,34.2038,33.9064,34.1733,278100.0
2008-02-26 10:10:00,44.84,45.05,44.59,44.62,138700.0,34.1962,34.3564,34.0056,34.0284,138700.0
2008-02-26 10:20:00,44.63,45.03,44.41,44.44,178200.0,34.0361,34.3411,33.8683,33.8912,178200.0
2008-02-26 10:30:00,44.44,44.66,44.4,44.48,274200.0,33.8912,34.0589,33.8607,33.9217,274200.0
2008-02-26 10:40:00,44.48,44.69,44.44,44.68,207700.0,33.9217,34.0818,33.8912,34.0742,207700.0
2008-02-26 10:50:00,44.67,44.8,44.64,44.66,204600.0,34.0666,34.1657,34.0437,34.0589,204600.0
2008-02-26 11:00:00,44.68,44.86,44.62,44.67,156900.0,34.0742,34.2115,34.0284,34.0666,156900.0
2008-02-26 11:10:00,44.68,44.96,44.63,44.8,115600.0,34.0742,34.2877,34.0361,34.1657,115600.0
2008-02-26 11:20:00,44.81,44.96,44.79,44.91,112800.0,34.1733,34.2877,34.1581,34.2496,112800.0
2008-02-26 11:30:00,44.91,45.0,44.87,44.94,88200.0,34.2496,34.3182,34.2191,34.2725,88200.0
2008-02-26 11:40:00,44.94,45.05,44.85,45.04,131900.0,34.2725,34.3564,34.2038,34.3487,131900.0
2008-02-26 11:50:00,45.04,45.18,44.99,45.16,201800.0,34.3487,34.4555,34.3106,34.4402,201800.0
2008-02-26 12:00:00,45.17,45.3,44.8,45.23,321600.0,34.4479,34.547,34.1657,34.4936,321600.0
2008-02-26 12:10:00,45.24,45.35,45.12,45.33,159200.0,34.5013,34.5851,34.4097,34.5699,159200.0
2008-02-26 12:20:00,45.32,45.64,45.32,45.57,250500.0,34.5623,34.8063,34.5623,34.7529,250500.0
2008-02-26 12:30:00,45.57,45.61,45.43,45.6,87400.0,34.7529,34.7834,34.6462,34.7758,87400.0
2008-02-26 12:40:00,45.61,45.81,45.57,45.78,215000.0,34.7834,34.936,34.7529,34.9131,215000.0
2008-02-26 12:50:00,45.78,46.05,45.77,46.02,434400.0,34.9131,35.119,34.9055,35.0961,434400.0
2008-02-26 13:00:00,46.01,46.25,45.99,46.18,298100.0,35.0885,35.2715,35.0732,35.2181,298100.0
2008-02-26 13:10:00,46.2,46.27,46.06,46.16,253100.0,35.2334,35.2868,35.1266,35.2029,253100.0
2008-02-26 13:20:00,46.16,46.18,45.89,45.98,131200.0,35.2029,35.2181,34.997,35.0656,131200.0
2008-02-26 13:30:00,45.98,46.02,45.81,45.85,113200.0,35.0656,35.0961,34.936,34.9665,113200.0
2008-02-26 13:40:00,45.86,46.01,45.8,45.86,148700.0,34.9741,35.0885,34.9283,34.9741,148700.0
2008-02-26 13:50:00,45.87,45.97,45.69,45.69,186300.0,34.9817,35.058,34.8444,34.8444,186300.0
2008-02-26 14:00:00,45.7,46.06,45.7,45.95,467200.0,34.8521,35.1266,34.8521,35.0427,467200.0
2008-02-26 14:10:00,45.94,46.09,45.92,46.08,151200.0,35.0351,35.1495,35.0198,35.1419,151200.0
2008-02-26 14:20:00,46.08,46.09,45.98,46.07,132900.0,35.1419,35.1495,35.0656,35.1342,132900.0
2008-02-26 14:30:00,46.06,46.22,46.05,46.14,253100.0,35.1266,35.2486,35.119,35.1876,253100.0
2008-02-26 14:40:00,46.14,46.2,46.01,46.07,292400.0,35.1876,35.2334,35.0885,35.1342,292400.0
2008-02-26 14:50:00,46.07,46.13,45.96,46.06,195800.0,35.1342,35.18,35.0504,35.1266,195800.0
2008-02-26 15:00:00,46.06,46.07,45.82,45.87,165900.0,35.1266,35.1342,34.9436,34.9817,165900.0
2008-02-26 15:10:00,45.88,45.88,45.65,45.74,263000.0,34.9893,34.9893,34.8139,34.8826,263000.0
2008-02-26 15:20:00,45.74,45.74,45.47,45.71,356500.0,34.8826,34.8826,34.6767,34.8597,356500.0
2008-02-26 15:30:00,45.7,45.83,45.54,45.67,326300.0,34.8521,34.9512,34.73,34.8292,326300.0
2008-02-26 15:40:00,45.67,45.73,45.63,45.64,331700.0,34.8292,34.8749,34.7987,34.8063,331700.0
2008-02-26 15:50:00,45.65,45.88,45.61,45.85,740000.0,34.8139,34.9893,34.7834,34.9665,740000.0
2008-02-27 09:30:00,45.31,45.49,45.22,45.35,245400.0,34.5546,34.6919,34.486,34.5851,245400.0
2008-02-27 09:40:00,45.34,45.92,45.27,45.9,228300.0,34.5775,35.0198,34.5241,35.0046,228300.0
2008-02-27 09:50:00,45.9,45.98,45.81,45.84,189300.0,35.0046,35.0656,34.936,34.9588,189300.0
2008-02-27 10:00:00,45.83,45.9,45.54,45.83,205700.0,34.9512,35.0046,34.73,34.9512,205700.0
2008-02-27 10:10:00,45.83,45.88,45.58,45.75,107200.0,34.9512,34.9893,34.7606,34.8902,107200.0
2008-02-27 10:20:00,45.75,45.79,45.33,45.33,104700.0,34.8902,34.9207,34.5699,34.5699,104700.0
2008-02-27 10:30:00,45.33,45.77,45.32,45.74,147600.0,34.5699,34.9055,34.5623,34.8826,147600.0
2008-02-27 10:40:00,45.75,46.6,45.75,46.55,336100.0,34.8902,35.5384,34.8902,35.5003,336100.0
2008-02-27 10:50:00,46.59,46.81,46.43,46.51,436100.0,35.5308,35.6986,35.4088,35.4698,436100.0
2008-02-27 11:00:00,46.53,46.59,46.34,46.36,206100.0,35.485,35.5308,35.3402,35.3554,206100.0
2008-02-27 11:10:00,46.34,46.35,46.05,46.24,226600.0,35.3402,35.3478,35.119,35.2639,226600.0
2008-02-27 11:20:00,46.22,46.25,45.97,45.98,176700.0,35.2486,35.2715,35.058,35.0656,176700.0
2008-02-27 11:30:00,46.01,46.15,45.93,46.08,168600.0,35.0885,35.1953,35.0275,35.1419,168600.0
2008-02-27 11:40:00,46.08,46.28,46.05,46.25,114400.0,35.1419,35.2944,35.119,35.2715,114400.0
2008-02-27 11:50:00,46.26,46.34,46.09,46.32,134200.0,35.2791,35.3402,35.1495,35.3249,134200.0
2008-02-27 12:00:00,46.32,46.38,46.24,46.38,98400.0,35.3249,35.3707,35.2639,35.3707,98400.0
2008-02-27 12:10:00,46.38,46.47,46.12,46.13,199100.0,35.3707,35.4393,35.1724,35.18,199100.0
2008-02-27 12:20:00,46.12,46.26,46.09,46.17,78200.0,35.1724,35.2791,35.1495,35.2105,78200.0
2008-02-27 12:30:00,46.18,46.27,46.16,46.24,28900.0,35.2181,35.2868,35.2029,35.2639,28900.0
2008-02-27 12:40:00,46.24,46.37,46.22,46.28,56900.0,35.2639,35.363,35.2486,35.2944,56900.0
2008-02-27 12:50:00,46.28,46.36,46.23,46.34,57000.0,35.2944,35.3554,35.2563,35.3402,57000.0
2008-02-27 13:00:00,46.34,46.42,46.33,46.37,78900.0,35.3402,35.4012,35.3325,35.363,78900.0
2008-02-27 13:10:00,46.37,46.41,46.3,46.35,82500.0,35.363,35.3935,35.3096,35.3478,82500.0
2008-02-27 13:20:00,46.35,46.36,46.18,46.24,83700.0,35.3478,35.3554,35.2181,35.2639,83700.0
2008-02-27 13:30:00,46.23,46.27,46.04,46.05,92000.0,35.2563,35.2868,35.1114,35.119,92000.0
2008-02-27 13:40:00,46.05,46.12,46.01,46.08,52400.0,35.119,35.1724,35.0885,35.1419,52400.0
2008-02-27 13:50:00,46.1,46.21,46.07,46.16,51600.0,35.1571,35.241,35.1342,35.2029,51600.0
2008-02-27 14:00:00,46.15,46.16,45.87,46.01,95200.0,35.1953,35.2029,34.9817,35.0885,95200.0
2008-02-27 14:10:00,46.0,46.08,45.94,46.03,67200.0,35.0809,35.1419,35.0351,35.1037,67200.0
2008-02-27 14:20:00,46.02,46.03,45.8,45.89,103000.0,35.0961,35.1037,34.9283,34.997,103000.0
2008-02-27 14:30:00,45.89,45.96,45.8,45.83,139800.0,34.997,35.0504,34.9283,34.9512,139800.0
2008-02-27 14:40:00,45.83,46.05,45.82,45.97,113300.0,34.9512,35.119,34.9436,35.058,113300.0
2008-02-27 14:50:00,45.97,46.07,45.91,46.06,138400.0,35.058,35.1342,35.0122,35.1266,138400.0
2008-02-27 15:00:00,46.05,46.15,45.89,45.94,159800.0,35.119,35.1953,34.997,35.0351,159800.0
2008-02-27 15:10:00,45.95,46.18,45.93,46.18,191000.0,35.0427,35.2181,35.0275,35.2181,191000.0
2008-02-27 15:20:00,46.18,46.34,46.01,46.27,155200.0,35.2181,35.3402,35.0885,35.2868,155200.0
2008-02-27 15:30:00,46.27,46.3,46.05,46.26,388400.0,35.2868,35.3096,35.119,35.2791,388400.0
2008-02-27 15:40:00,46.27,46.27,45.94,46.11,264600.0,35.2868,35.2868,35.0351,35.1647,264600.0
2008-02-27 15:50:00,46.1,46.14,45.98,46.11,403300.0,35.1571,35.1876,35.0656,35.1647,403300.0
2008-02-28 09:30:00,45.42,45.5,45.01,45.1,382900.0,34.6385,34.6995,34.3259,34.3945,382900.0
2008-02-28 09:40:00,45.1,45.35,45.0,45.15,331700.0,34.3945,34.5851,34.3182,34.4326,331700.0
2008-02-28 09:50:00,45.17,45.27,45.1,45.16,238400.0,34.4479,34.5241,34.3945,34.4402,238400.0
2008-02-28 10:00:00,45.18,45.45,45.14,45.15,168600.0,34.4555,34.6614,34.425,34.4326,168600.0
2008-02-28 10:10:00,45.15,45.3,45.14,45.23,153100.0,34.4326,34.547,34.425,34.4936,153100.0
2008-02-28 10:20:00,45.24,45.41,45.23,45.41,110900.0,34.5013,34.6309,34.4936,34.6309,110900.0
2008-02-28 10:30:00,45.4,45.4,45.24,45.31,105200.0,34.6233,34.6233,34.5013,34.5546,105200.0
2008-02-28 10:40:00,45.32,45.39,45.24,45.26,92600.0,34.5623,34.6157,34.5013,34.5165,92600.0
2008-02-28 10:50:00,45.25,45.3,45.15,45.15,187500.0,34.5089,34.547,34.4326,34.4326,187500.0
2008-02-28 11:00:00,45.15,45.16,44.86,45.01,294100.0,34.4326,34.4402,34.2115,34.3259,294100.0
2008-02-28 11:10:00,45.0,45.01,44.82,44.89,107400.0,34.3182,34.3259,34.181,34.2343,107400.0
2008-02-28 11:20:00,44.88,44.88,44.67,44.67,102100.0,34.2267,34.2267,34.0666,34.0666,102100.0
2008-02-28 11:30:00,44.66,44.9,44.44,44.49,335300.0,34.0589,34.242,33.8912,33.9293,335300.0
2008-02-28 11:40:00,44.5,44.53,44.43,44.45,142500.0,33.9369,33.9598,33.8835,33.8988,142500.0
2008-02-28 11:50:00,44.45,44.6,44.43,44.59,122400.0,33.8988,34.0132,33.8835,34.0056,122400.0
2008-02-28 12:00:00,44.58,44.59,44.5,44.53,132600.0,33.9979,34.0056,33.9369,33.9598,132600.0
2008-02-28 12:10:00,44.52,44.53,44.38,44.42,94100.0,33.9522,33.9598,33.8454,33.8759,94100.0
2008-02-28 12:20:00,44.42,44.64,44.42,44.59,86300.0,33.8759,34.0437,33.8759,34.0056,86300.0
2008-02-28 12:30:00,44.58,44.62,44.5,44.54,101400.0,33.9979,34.0284,33.9369,33.9674,101400.0
2008-02-28 12:40:00,44.53,44.64,44.53,44.6,152600.0,33.9598,34.0437,33.9598,34.0132,152600.0
2008-02-28 12:50:00,44.59,44.61,44.52,44.54,119900.0,34.0056,34.0208,33.9522,33.9674,119900.0
2008-02-28 13:00:00,44.52,44.69,44.43,44.64,228200.0,33.9522,34.0818,33.8835,34.0437,228200.0
2008-02-28 13:10:00,44.61,44.69,44.5,44.52,451600.0,34.0208,34.0818,33.9369,33.9522,451600.0
2008-02-28 13:20:00,44.51,44.66,44.49,44.51,284100.0,33.9445,34.0589,33.9293,33.9445,284100.0
2008-02-28 13:30:00,44.51,44.63,44.5,44.51,238200.0,33.9445,34.0361,33.9369,33.9445,238200.0
2008-02-28 13:40:00,44.51,44.63,44.5,44.6,147600.0,33.9445,34.0361,33.9369,34.0132,147600.0
2008-02-28 13:50:00,44.6,44.64,44.54,44.61,101600.0,34.0132,34.0437,33.9674,34.0208,101600.0
2008-02-28 14:00:00,44.61,44.67,44.59,44.64,130200.0,34.0208,34.0666,34.0056,34.0437,130200.0
2008-02-28 14:10:00,44.65,44.75,44.59,44.74,113200.0,34.0513,34.1276,34.0056,34.1199,113200.0
2008-02-28 14:20:00,44.74,44.81,44.67,44.78,241500.0,34.1199,34.1733,34.0666,34.1505,241500.0
2008-02-28 14:30:00,44.78,44.8,44.65,44.67,209600.0,34.1505,34.1657,34.0513,34.0666,209600.0
2008-02-28 14:40:00,44.68,44.75,44.6,44.64,200900.0,34.0742,34.1276,34.0132,34.0437,200900.0
2008-02-28 14:50:00,44.65,44.77,44.64,44.77,136700.0,34.0513,34.1428,34.0437,34.1428,136700.0
2008-02-28 15:00:00,44.77,44.78,44.59,44.65,101700.0,34.1428,34.1505,34.0056,34.0513,101700.0
2008-02-28 15:10:00,44.66,44.7,44.56,44.64,95200.0,34.0589,34.0894,33.9827,34.0437,95200.0
2008-02-28 15:20:00,44.64,44.64,44.49,44.5,169600.0,34.0437,34.0437,33.9293,33.9369,169600.0
2008-02-28 15:30:00,44.51,44.51,44.36,44.4,280100.0,33.9445,33.9445,33.8301,33.8607,280100.0
2008-02-28 15:40:00,44.4,44.56,44.36,44.45,364100.0,33.8607,33.9827,33.8301,33.8988,364100.0
2008-02-28 15:50:00,44.45,44.47,44.39,44.44,678900.0,33.8988,33.914,33.853,33.8912,678900.0
2008-02-29 09:30:00,44.02,44.09,43.51,43.74,423000.0,33.5709,33.6242,33.1819,33.3573,423000.0
2008-02-29 09:40:00,43.74,43.76,43.03,43.15,621100.0,33.3573,33.3726,32.8159,32.9074,621100.0
2008-02-29 09:50:00,43.16,43.69,43.14,43.6,237300.0,32.915,33.3192,32.8997,33.2506,237300.0
2008-02-29 10:00:00,43.59,43.78,43.48,43.78,328900.0,33.2429,33.3878,33.159,33.3878,328900.0
2008-02-29 10:10:00,43.77,43.77,43.49,43.53,324800.0,33.3802,33.3802,33.1667,33.1972,324800.0
2008-02-29 10:20:00,43.53,43.58,43.4,43.48,389300.0,33.1972,33.2353,33.098,33.159,389300.0
2008-02-29 10:30:00,43.49,43.52,43.35,43.37,227400.0,33.1667,33.1895,33.0599,33.0751,227400.0
2008-02-29 10:40:00,43.39,43.45,43.26,43.37,153300.0,33.0904,33.1362,32.9913,33.0751,153300.0
2008-02-29 10:50:00,43.38,43.52,43.3,43.3,154600.0,33.0828,33.1895,33.0218,33.0218,154600.0
2008-02-29 11:00:00,43.32,43.51,43.3,43.51,208900.0,33.037,33.1819,33.0218,33.1819,208900.0
2008-02-29 11:10:00,43.5,43.6,43.39,43.49,287900.0,33.1743,33.2506,33.0904,33.1667,287900.0
2008-02-29 11:20:00,43.49,43.49,43.24,43.35,403100.0,33.1667,33.1667,32.976,33.0599,403100.0
2008-02-29 11:30:00,43.35,43.5,43.34,43.44,216600.0,33.0599,33.1743,33.0523,33.1285,216600.0
2008-02-29 11:40:00,43.44,43.52,43.42,43.5,191400.0,33.1285,33.1895,33.1133,33.1743,191400.0
2008-02-29 11:50:00,43.49,43.54,43.31,43.32,229400.0,33.1667,33.2048,33.0294,33.037,229400.0
2008-02-29 12:00:00,43.31,43.36,43.07,43.09,370300.0,33.0294,33.0675,32.8464,32.8616,370300.0
2008-02-29 12:10:00,43.08,43.12,42.92,43.06,468100.0,32.854,32.8845,32.732,32.8387,468100.0
2008-02-29 12:20:00,43.06,43.3,43.05,43.28,260500.0,32.8387,33.0218,32.8311,33.0065,260500.0
2008-02-29 12:30:00,43.27,43.28,43.09,43.1,158100.0,32.9989,33.0065,32.8616,32.8692,158100.0
2008-02-29 12:40:00,43.1,43.2,43.02,43.05,140800.0,32.8692,32.9455,32.8082,32.8311,140800.0
2008-02-29 12:50:00,43.04,43.15,42.99,43.0,260100.0,32.8235,32.9074,32.7853,32.793,260100.0
2008-02-29 13:00:00,43.0,43.06,42.79,43.04,532900.0,32.793,32.8387,32.6328,32.8235,532900.0
2008-02-29 13:10:00,43.03,43.2,42.93,43.06,325800.0,32.8159,32.9455,32.7396,32.8387,325800.0
2008-02-29 13:20:00,43.05,43.11,42.95,42.99,338900.0,32.8311,32.8769,32.7548,32.7853,338900.0
2008-02-29 13:30:00,42.98,42.98,42.83,42.97,393800.0,32.7777,32.7777,32.6633,32.7701,393800.0
2008-02-29 13:40:00,42.96,43.0,42.81,42.85,315700.0,32.7625,32.793,32.6481,32.6786,315700.0
2008-02-29 13:50:00,42.84,42.9,42.76,42.79,317000.0,32.671,32.7167,32.6099,32.6328,317000.0
2008-02-29 14:00:00,42.78,42.8,42.58,42.72,483000.0,32.6252,32.6404,32.4727,32.5794,483000.0
2008-02-29 14:10:00,42.72,42.77,42.54,42.68,374300.0,32.5794,32.6176,32.4422,32.5489,374300.0
2008-02-29 14:20:00,42.69,42.8,42.6,42.67,223000.0,32.5566,32.6404,32.4879,32.5413,223000.0
2008-02-29 14:30:00,42.68,42.69,42.5,42.6,291800.0,32.5489,32.5566,32.4117,32.4879,291800.0
2008-02-29 14:40:00,42.6,42.79,42.58,42.64,303900.0,32.4879,32.6328,32.4727,32.5184,303900.0
2008-02-29 14:50:00,42.65,42.8,42.59,42.65,301300.0,32.5261,32.6404,32.4803,32.5261,301300.0
2008-02-29 15:00:00,42.64,42.68,42.52,42.55,301300.0,32.5184,32.5489,32.4269,32.4498,301300.0
2008-02-29 15:10:00,42.54,42.6,42.48,42.49,306900.0,32.4422,32.4879,32.3964,32.404,306900.0
2008-02-29 15:20:00,42.49,42.66,42.47,42.6,326700.0,32.404,32.5337,32.3888,32.4879,326700.0
2008-02-29 15:30:00,42.59,42.6,42.5,42.53,378700.0,32.4803,32.4879,32.4117,32.4345,378700.0
2008-02-29 15:40:00,42.53,42.54,42.21,42.22,586300.0,32.4345,32.4422,32.1905,32.1981,586300.0
2008-02-29 15:50:00,42.22,42.35,42.14,42.25,1077600.0,32.1981,32.2973,32.1371,32.221,1077600.0
2008-03-03 09:30:00,42.2,42.64,42.1,42.14,314000.0,32.1829,32.5184,32.1066,32.1371,314000.0
2008-03-03 09:40:00,42.15,42.35,41.53,41.65,410100.0,32.1447,32.2973,31.6719,31.7634,410100.0
2008-03-03 09:50:00,41.66,41.84,41.53,41.63,222500.0,31.7711,31.9083,31.6719,31.7482,222500.0
2008-03-03 10:00:00,41.64,41.98,41.6,41.88,352900.0,31.7558,32.0151,31.7253,31.9388,352900.0
2008-03-03 10:10:00,41.89,42.0,41.88,42.0,364500.0,31.9465,32.0303,31.9388,32.0303,364500.0
2008-03-03 10:20:00,42.0,42.2,41.95,42.01,404100.0,32.0303,32.1829,31.9922,32.038,404100.0
2008-03-03 10:30:00,42.02,42.08,41.94,42.04,343100.0,32.0456,32.0914,31.9846,32.0609,343100.0
2008-03-03 10:40:00,42.01,42.07,41.8,41.84,176500.0,32.038,32.0837,31.8778,31.9083,176500.0
2008-03-03 10:50:00,41.84,41.91,41.75,41.8,137600.0,31.9083,31.9617,31.8397,31.8778,137600.0
2008-03-03 11:00:00,41.8,41.83,41.7,41.74,152900.0,31.8778,31.9007,31.8016,31.8321,152900.0
2008-03-03 11:10:00,41.75,41.84,41.7,41.75,178700.0,31.8397,31.9083,31.8016,31.8397,178700.0
2008-03-03 11:20:00,41.76,42.05,41.74,42.01,260600.0,31.8473,32.0685,31.8321,32.038,260600.0
2008-03-03 11:30:00,42.0,42.13,41.96,42.11,210400.0,32.0303,32.1295,31.9998,32.1142,210400.0
2008-03-03 11:40:00,42.12,42.15,42.07,42.13,156600.0,32.1219,32.1447,32.0837,32.1295,156600.0
2008-03-03 11:50:00,42.14,42.47,42.12,42.45,231700.0,32.1371,32.3888,32.1219,32.3735,231700.0
2008-03-03 12:00:00,42.45,42.45,42.26,42.3,170700.0,32.3735,32.3735,32.2286,32.2591,170700.0
2008-03-03 12:10:00,42.31,42.31,42.18,42.31,114900.0,32.2668,32.2668,32.1676,32.2668,114900.0
2008-03-03 12:20:00,42.32,42.55,42.27,42.51,165900.0,32.2744,32.4498,32.2363,32.4193,165900.0
2008-03-03 12:30:00,42.52,42.67,42.51,42.57,231300.0,32.4269,32.5413,32.4193,32.465,231300.0
2008-03-03 12:40:00,42.57,42.65,42.37,42.41,202000.0,32.465,32.5261,32.3125,32.343,202000.0
2008-03-03 12:50:00,42.43,42.45,42.33,42.39,74900.0,32.3583,32.3735,32.282,32.3278,74900.0
2008-03-03 13:00:00,42.39,42.45,42.37,42.42,60300.0,32.3278,32.3735,32.3125,32.3507,60300.0
2008-03-03 13:10:00,42.42,42.43,42.29,42.3,114400.0,32.3507,32.3583,32.2515,32.2591,114400.0
2008-03-03 13:20:00,42.3,42.34,42.28,42.29,101500.0,32.2591,32.2896,32.2439,32.2515,101500.0
2008-03-03 13:30:00,42.3,42.3,42.2,42.29,81100.0,32.2591,32.2591,32.1829,32.2515,81100.0
2008-03-03 13:40:00,42.29,42.51,42.2,42.48,154800.0,32.2515,32.4193,32.1829,32.3964,154800.0
2008-03-03 13:50:00,42.49,42.59,42.27,42.29,162000.0,32.404,32.4803,32.2363,32.2515,162000.0
2008-03-03 14:00:00,42.28,42.28,42.2,42.26,211200.0,32.2439,32.2439,32.1829,32.2286,211200.0
2008-03-03 14:10:00,42.26,42.42,42.18,42.22,164800.0,32.2286,32.3507,32.1676,32.1981,164800.0
2008-03-03 14:20:00,42.23,42.27,42.1,42.2,395900.0,32.2058,32.2363,32.1066,32.1829,395900.0
2008-03-03 14:30:00,42.2,42.31,42.19,42.21,137900.0,32.1829,32.2668,32.1752,32.1905,137900.0
2008-03-03 14:40:00,42.19,42.36,42.15,42.19,186000.0,32.1752,32.3049,32.1447,32.1752,186000.0
2008-03-03 14:50:00,42.18,42.22,41.95,42.02,373900.0,32.1676,32.1981,31.9922,32.0456,373900.0
2008-03-03 15:00:00,42.03,42.08,41.96,42.0,448000.0,32.0532,32.0914,31.9998,32.0303,448000.0
2008-03-03 15:10:00,42.0,42.13,41.97,42.11,192300.0,32.0303,32.1295,32.0075,32.1142,192300.0
2008-03-03 15:20:00,42.11,42.21,42.07,42.1,289900.0,32.1142,32.1905,32.0837,32.1066,289900.0
2008-03-03 15:30:00,42.11,42.27,42.07,42.09,303500.0,32.1142,32.2363,32.0837,32.099,303500.0
2008-03-03 15:40:00,42.08,42.16,42.0,42.04,647600.0,32.0914,32.1524,32.0303,32.0609,647600.0
2008-03-03 15:50:00,42.03,42.15,42.01,42.09,743400.0,32.0532,32.1447,32.038,32.099,743400.0
2008-03-04 09:30:00,41.77,41.78,41.5,41.72,437400.0,31.8549,31.8626,31.649,31.8168,437400.0
2008-03-04 09:40:00,41.72,41.97,41.7,41.86,301100.0,31.8168,32.0075,31.8016,31.9236,301100.0
2008-03-04 09:50:00,41.85,41.99,41.8,41.88,185300.0,31.916,32.0227,31.8778,31.9388,185300.0
2008-03-04 10:00:00,41.87,41.9,41.7,41.79,226500.0,31.9312,31.9541,31.8016,31.8702,226500.0
2008-03-04 10:10:00,41.78,41.92,41.68,41.76,205300.0,31.8626,31.9693,31.7863,31.8473,205300.0
2008-03-04 10:20:00,41.77,41.83,41.54,41.55,233900.0,31.8549,31.9007,31.6795,31.6872,233900.0
2008-03-04 10:30:00,41.55,41.6,41.46,41.6,334500.0,31.6872,31.7253,31.6185,31.7253,334500.0
2008-03-04 10:40:00,41.6,41.68,41.46,41.46,398500.0,31.7253,31.7863,31.6185,31.6185,398500.0
2008-03-04 10:50:00,41.47,41.54,41.24,41.26,379000.0,31.6262,31.6795,31.4508,31.466,379000.0
2008-03-04 11:00:00,41.28,41.3,41.0,41.06,538300.0,31.4813,31.4965,31.2677,31.3135,538300.0
2008-03-04 11:10:00,41.07,41.5,41.05,41.46,247400.0,31.3211,31.649,31.3059,31.6185,247400.0
2008-03-04 11:20:00,41.46,41.62,41.41,41.6,201800.0,31.6185,31.7405,31.5804,31.7253,201800.0
2008-03-04 11:30:00,41.6,41.75,41.53,41.69,188400.0,31.7253,31.8397,31.6719,31.7939,188400.0
2008-03-04 11:40:00,41.69,41.73,41.49,41.65,127700.0,31.7939,31.8244,31.6414,31.7634,127700.0
2008-03-04 11:50:00,41.65,41.7,41.35,41.39,116600.0,31.7634,31.8016,31.5346,31.5651,116600.0
2008-03-04 12:00:00,41.38,41.48,41.35,41.43,246400.0,31.5575,31.6338,31.5346,31.5957,246400.0
2008-03-04 12:10:00,41.43,41.61,41.39,41.4,189500.0,31.5957,31.7329,31.5651,31.5728,189500.0
2008-03-04 12:20:00,41.4,41.56,41.39,41.55,277500.0,31.5728,31.6948,31.5651,31.6872,277500.0
2008-03-04 12:30:00,41.54,41.78,41.53,41.77,214200.0,31.6795,31.8626,31.6719,31.8549,214200.0
2008-03-04 12:40:00,41.78,42.01,41.78,41.82,422700.0,31.8626,32.038,31.8626,31.8931,422700.0
2008-03-04 12:50:00,41.83,41.84,41.59,41.67,218600.0,31.9007,31.9083,31.7177,31.7787,218600.0
2008-03-04 13:00:00,41.66,41.74,41.46,41.57,180700.0,31.7711,31.8321,31.6185,31.7024,180700.0
2008-03-04 13:10:00,41.58,41.85,41.57,41.81,189000.0,31.71,31.916,31.7024,31.8854,189000.0
2008-03-04 13:20:00,41.8,41.94,41.8,41.94,175800.0,31.8778,31.9846,31.8778,31.9846,175800.0
2008-03-04 13:30:00,41.92,41.97,41.5,41.57,168500.0,31.9693,32.0075,31.649,31.7024,168500.0
2008-03-04 13:40:00,41.56,41.69,41.52,41.55,185400.0,31.6948,31.7939,31.6643,31.6872,185400.0
2008-03-04 13:50:00,41.55,41.72,41.5,41.55,131000.0,31.6872,31.8168,31.649,31.6872,131000.0
2008-03-04 14:00:00,41.56,41.58,41.45,41.5,195300.0,31.6948,31.71,31.6109,31.649,195300.0
2008-03-04 14:10:00,41.5,41.72,41.49,41.69,178500.0,31.649,31.8168,31.6414,31.7939,178500.0
2008-03-04 14:20:00,41.69,41.91,41.65,41.66,228700.0,31.7939,31.9617,31.7634,31.7711,228700.0
2008-03-04 14:30:00,41.66,41.74,41.62,41.71,65800.0,31.7711,31.8321,31.7405,31.8092,65800.0
2008-03-04 14:40:00,41.7,42.24,41.7,42.2,330300.0,31.8016,32.2134,31.8016,32.1829,330300.0
2008-03-04 14:50:00,42.17,42.35,41.99,42.15,282100.0,32.16,32.2973,32.0227,32.1447,282100.0
2008-03-04 15:00:00,42.15,42.66,42.06,42.61,532800.0,32.1447,32.5337,32.0761,32.4956,532800.0
2008-03-04 15:10:00,42.6,42.71,42.3,42.61,418900.0,32.4879,32.5718,32.2591,32.4956,418900.0
2008-03-04 15:20:00,42.59,42.62,42.2,42.29,270700.0,32.4803,32.5032,32.1829,32.2515,270700.0
2008-03-04 15:30:00,42.29,42.52,42.17,42.31,422800.0,32.2515,32.4269,32.16,32.2668,422800.0
2008-03-04 15:40:00,42.31,42.6,42.27,42.48,890300.0,32.2668,32.4879,32.2363,32.3964,890300.0
2008-03-04 15:50:00,42.48,42.79,42.41,42.67,1163600.0,32.3964,32.6328,32.343,32.5413,1163600.0
2008-03-05 09:30:00,43.05,43.05,42.31,42.75,343800.0,32.8311,32.8311,32.2668,32.6023,343800.0
2008-03-05 09:40:00,42.74,42.82,42.48,42.79,361100.0,32.5947,32.6557,32.3964,32.6328,361100.0
2008-03-05 09:50:00,42.79,43.0,42.74,42.92,191100.0,32.6328,32.793,32.5947,32.732,191100.0
2008-03-05 10:00:00,42.91,43.37,42.91,43.14,303100.0,32.7243,33.0751,32.7243,32.8997,303100.0
2008-03-05 10:10:00,43.16,43.34,43.03,43.25,174800.0,32.915,33.0523,32.8159,32.9836,174800.0
2008-03-05 10:20:00,43.24,43.28,42.98,42.98,194100.0,32.976,33.0065,32.7777,32.7777,194100.0
2008-03-05 10:30:00,42.98,43.0,42.55,42.83,298800.0,32.7777,32.793,32.4498,32.6633,298800.0
2008-03-05 10:40:00,42.83,42.98,42.55,42.88,154600.0,32.6633,32.7777,32.4498,32.7015,154600.0
2008-03-05 10:50:00,42.88,42.99,42.55,42.92,202100.0,32.7015,32.7853,32.4498,32.732,202100.0
2008-03-05 11:00:00,42.92,42.96,42.76,42.78,191700.0,32.732,32.7625,32.6099,32.6252,191700.0
2008-03-05 11:10:00,42.79,42.89,42.76,42.85,89200.0,32.6328,32.7091,32.6099,32.6786,89200.0
2008-03-05 11:20:00,42.86,42.91,42.62,42.78,131000.0,32.6862,32.7243,32.5032,32.6252,131000.0
2008-03-05 11:30:00,42.77,42.81,42.6,42.65,114600.0,32.6176,32.6481,32.4879,32.5261,114600.0
2008-03-05 11:40:00,42.65,42.69,42.46,42.5,145800.0,32.5261,32.5566,32.3812,32.4117,145800.0
2008-03-05 11:50:00,42.5,42.63,42.5,42.51,72900.0,32.4117,32.5108,32.4117,32.4193,72900.0
2008-03-05 12:00:00,42.52,43.27,42.51,42.92,429200.0,32.4269,32.9989,32.4193,32.732,429200.0
2008-03-05 12:10:00,42.89,43.11,42.48,42.69,212600.0,32.7091,32.8769,32.3964,32.5566,212600.0
2008-03-05 12:20:00,42.71,42.71,42.32,42.53,174800.0,32.5718,32.5718,32.2744,32.4345,174800.0
2008-03-05 12:30:00,42.53,42.65,42.28,42.41,143000.0,32.4345,32.5261,32.2439,32.343,143000.0
2008-03-05 12:40:00,42.42,42.63,42.41,42.49,125100.0,32.3507,32.5108,32.343,32.404,125100.0
2008-03-05 12:50:00,42.47,42.5,42.36,42.4,100400.0,32.3888,32.4117,32.3049,32.3354,100400.0
2008-03-05 13:00:00,42.41,42.54,42.4,42.51,137000.0,32.343,32.4422,32.3354,32.4193,137000.0
2008-03-05 13:10:00,42.53,42.56,42.15,42.17,204300.0,32.4345,32.4574,32.1447,32.16,204300.0
2008-03-05 13:20:00,42.18,42.25,42.01,42.14,206500.0,32.1676,32.221,32.038,32.1371,206500.0
2008-03-05 13:30:00,42.15,42.22,41.83,42.02,243400.0,32.1447,32.1981,31.9007,32.0456,243400.0
2008-03-05 13:40:00,42.02,42.15,41.9,42.02,184000.0,32.0456,32.1447,31.9541,32.0456,184000.0
2008-03-05 13:50:00,42.02,42.05,41.91,41.97,140600.0,32.0456,32.0685,31.9617,32.0075,140600.0
2008-03-05 14:00:00,41.98,42.2,41.93,42.04,231300.0,32.0151,32.1829,31.977,32.0609,231300.0
2008-03-05 14:10:00,42.04,42.23,41.97,42.17,206700.0,32.0609,32.2058,32.0075,32.16,206700.0
2008-03-05 14:20:00,42.16,42.31,42.16,42.24,155600.0,32.1524,32.2668,32.1524,32.2134,155600.0
2008-03-05 14:30:00,42.24,42.29,42.2,42.27,125800.0,32.2134,32.2515,32.1829,32.2363,125800.0
2008-03-05 14:40:00,42.27,42.43,42.2,42.38,153900.0,32.2363,32.3583,32.1829,32.3201,153900.0
2008-03-05 14:50:00,42.39,42.48,42.2,42.23,193700.0,32.3278,32.3964,32.1829,32.2058,193700.0
2008-03-05 15:00:00,42.24,42.31,42.06,42.2,204900.0,32.2134,32.2668,32.0761,32.1829,204900.0
2008-03-05 15:10:00,42.21,42.26,41.91,42.02,184200.0,32.1905,32.2286,31.9617,32.0456,184200.0
2008-03-05 15:20:00,42.02,42.25,42.0,42.21,238000.0,32.0456,32.221,32.0303,32.1905,238000.0
2008-03-05 15:30:00,42.21,42.31,42.14,42.16,211600.0,32.1905,32.2668,32.1371,32.1524,211600.0
2008-03-05 15:40:00,42.16,42.25,42.06,42.13,375100.0,32.1524,32.221,32.0761,32.1295,375100.0
2008-03-05 15:50:00,42.13,42.31,42.08,42.25,458700.0,32.1295,32.2668,32.0914,32.221,458700.0
2008-03-06 09:30:00,42.11,42.11,41.3,41.32,372600.0,32.1142,32.1142,31.4965,31.5118,372600.0
2008-03-06 09:40:00,41.32,41.65,41.28,41.52,239900.0,31.5118,31.7634,31.4813,31.6643,239900.0
2008-03-06 09:50:00,41.52,41.77,41.39,41.67,227500.0,31.6643,31.8549,31.5651,31.7787,227500.0
2008-03-06 10:00:00,41.67,41.83,41.44,41.73,310300.0,31.7787,31.9007,31.6033,31.8244,310300.0
2008-03-06 10:10:00,41.72,41.96,41.62,41.75,271200.0,31.8168,31.9998,31.7405,31.8397,271200.0
2008-03-06 10:20:00,41.74,42.08,41.74,41.87,170700.0,31.8321,32.0914,31.8321,31.9312,170700.0
2008-03-06 10:30:00,41.87,41.99,41.8,41.83,176100.0,31.9312,32.0227,31.8778,31.9007,176100.0
2008-03-06 10:40:00,41.84,41.89,41.72,41.77,236900.0,31.9083,31.9465,31.8168,31.8549,236900.0
2008-03-06 10:50:00,41.77,41.83,41.6,41.79,169600.0,31.8549,31.9007,31.7253,31.8702,169600.0
2008-03-06 11:00:00,41.8,41.83,41.56,41.57,142800.0,31.8778,31.9007,31.6948,31.7024,142800.0
2008-03-06 11:10:00,41.59,41.62,41.39,41.46,223100.0,31.7177,31.7405,31.5651,31.6185,223100.0
2008-03-06 11:20:00,41.45,41.7,41.45,41.6,120000.0,31.6109,31.8016,31.6109,31.7253,120000.0
2008-03-06 11:30:00,41.61,41.73,41.53,41.71,98100.0,31.7329,31.8244,31.6719,31.8092,98100.0
2008-03-06 11:40:00,41.69,41.72,41.51,41.51,98800.0,31.7939,31.8168,31.6567,31.6567,98800.0
2008-03-06 11:50:00,41.52,41.62,41.45,41.62,125000.0,31.6643,31.7405,31.6109,31.7405,125000.0
2008-03-06 12:00:00,41.62,41.63,41.51,41.56,139700.0,31.7405,31.7482,31.6567,31.6948,139700.0
2008-03-06 12:10:00,41.57,41.68,41.51,41.63,177800.0,31.7024,31.7863,31.6567,31.7482,177800.0
2008-03-06 12:20:00,41.62,41.74,41.58,41.7,122200.0,31.7405,31.8321,31.71,31.8016,122200.0
2008-03-06 12:30:00,41.71,41.8,41.63,41.77,165700.0,31.8092,31.8778,31.7482,31.8549,165700.0
2008-03-06 12:40:00,41.76,41.92,41.65,41.85,321200.0,31.8473,31.9693,31.7634,31.916,321200.0
2008-03-06 12:50:00,41.85,41.87,41.7,41.78,121000.0,31.916,31.9312,31.8016,31.8626,121000.0
2008-03-06 13:00:00,41.8,41.91,41.75,41.9,201700.0,31.8778,31.9617,31.8397,31.9541,201700.0
2008-03-06 13:10:00,41.89,41.93,41.82,41.87,212700.0,31.9465,31.977,31.8931,31.9312,212700.0
2008-03-06 13:20:00,41.87,41.91,41.78,41.78,208100.0,31.9312,31.9617,31.8626,31.8626,208100.0
2008-03-06 13:30:00,41.77,41.85,41.64,41.83,235300.0,31.8549,31.916,31.7558,31.9007,235300.0
2008-03-06 13:40:00,41.83,41.86,41.77,41.82,214600.0,31.9007,31.9236,31.8549,31.8931,214600.0
2008-03-06 13:50:00,41.83,41.83,41.7,41.71,125000.0,31.9007,31.9007,31.8016,31.8092,125000.0
2008-03-06 14:00:00,41.72,41.84,41.7,41.83,247500.0,31.8168,31.9083,31.8016,31.9007,247500.0
2008-03-06 14:10:00,41.84,41.88,41.61,41.71,221800.0,31.9083,31.9388,31.7329,31.8092,221800.0
2008-03-06 14:20:00,41.71,41.72,41.58,41.62,182600.0,31.8092,31.8168,31.71,31.7405,182600.0
2008-03-06 14:30:00,41.61,41.7,41.57,41.63,245000.0,31.7329,31.8016,31.7024,31.7482,245000.0
2008-03-06 14:40:00,41.63,41.74,41.58,41.73,195400.0,31.7482,31.8321,31.71,31.8244,195400.0
2008-03-06 14:50:00,41.74,41.78,41.6,41.6,117400.0,31.8321,31.8626,31.7253,31.7253,117400.0
2008-03-06 15:00:00,41.6,41.65,41.46,41.46,412700.0,31.7253,31.7634,31.6185,31.6185,412700.0
2008-03-06 15:10:00,41.45,41.58,41.42,41.58,287200.0,31.6109,31.71,31.588,31.71,287200.0
2008-03-06 15:20:00,41.58,41.69,41.53,41.66,323400.0,31.71,31.7939,31.6719,31.7711,323400.0
2008-03-06 15:30:00,41.66,41.66,41.38,41.4,725700.0,31.7711,31.7711,31.5575,31.5728,725700.0
2008-03-06 15:40:00,41.4,41.54,41.37,41.46,596200.0,31.5728,31.6795,31.5499,31.6185,596200.0
2008-03-06 15:50:00,41.47,41.49,41.0,41.22,1153600.0,31.6262,31.6414,31.2677,31.4355,1153600.0
2008-03-07 09:30:00,40.88,41.28,40.55,41.02,527500.0,31.1762,31.4813,30.9245,31.283,527500.0
2008-03-07 09:40:00,41.01,41.6,40.85,41.59,384100.0,31.2753,31.7253,31.1533,31.7177,384100.0
2008-03-07 09:50:00,41.59,42.29,41.43,41.95,455900.0,31.7177,32.2515,31.5957,31.9922,455900.0
2008-03-07 10:00:00,41.94,41.98,41.44,41.54,386000.0,31.9846,32.0151,31.6033,31.6795,386000.0
2008-03-07 10:10:00,41.52,42.29,41.46,42.25,625200.0,31.6643,32.2515,31.6185,32.221,625200.0
2008-03-07 10:20:00,42.25,42.57,41.95,42.18,419400.0,32.221,32.465,31.9922,32.1676,419400.0
2008-03-07 10:30:00,42.18,42.34,42.09,42.26,214200.0,32.1676,32.2896,32.099,32.2286,214200.0
2008-03-07 10:40:00,42.25,42.36,42.01,42.09,202400.0,32.221,32.3049,32.038,32.099,202400.0
2008-03-07 10:50:00,42.09,42.16,41.7,41.79,191200.0,32.099,32.1524,31.8016,31.8702,191200.0
2008-03-07 11:00:00,41.79,41.8,41.63,41.74,153100.0,31.8702,31.8778,31.7482,31.8321,153100.0
2008-03-07 11:10:00,41.74,41.83,41.72,41.78,68900.0,31.8321,31.9007,31.8168,31.8626,68900.0
2008-03-07 11:20:00,41.78,41.78,41.45,41.45,142200.0,31.8626,31.8626,31.6109,31.6109,142200.0
2008-03-07 11:30:00,41.45,41.53,41.42,41.47,204800.0,31.6109,31.6719,31.588,31.6262,204800.0
2008-03-07 11:40:00,41.48,41.63,41.38,41.53,326200.0,31.6338,31.7482,31.5575,31.6719,326200.0
2008-03-07 11:50:00,41.52,41.7,41.45,41.6,137800.0,31.6643,31.8016,31.6109,31.7253,137800.0
2008-03-07 12:00:00,41.62,41.63,41.42,41.45,114200.0,31.7405,31.7482,31.588,31.6109,114200.0
2008-03-07 12:10:00,41.45,41.55,41.36,41.48,147600.0,31.6109,31.6872,31.5423,31.6338,147600.0
2008-03-07 12:20:00,41.48,41.57,41.46,41.48,90400.0,31.6338,31.7024,31.6185,31.6338,90400.0
2008-03-07 12:30:00,41.51,41.59,41.43,41.51,117500.0,31.6567,31.7177,31.5957,31.6567,117500.0
2008-03-07 12:40:00,41.5,41.74,41.5,41.72,140700.0,31.649,31.8321,31.649,31.8168,140700.0
2008-03-07 12:50:00,41.73,41.78,41.6,41.71,84600.0,31.8244,31.8626,31.7253,31.8092,84600.0
2008-03-07 13:00:00,41.7,41.72,41.58,41.63,93300.0,31.8016,31.8168,31.71,31.7482,93300.0
2008-03-07 13:10:00,41.63,41.63,41.38,41.39,108900.0,31.7482,31.7482,31.5575,31.5651,108900.0
2008-03-07 13:20:00,41.39,41.49,41.38,41.45,114700.0,31.5651,31.6414,31.5575,31.6109,114700.0
2008-03-07 13:30:00,41.46,41.47,41.31,41.32,91300.0,31.6185,31.6262,31.5041,31.5118,91300.0
2008-03-07 13:40:00,41.31,41.33,41.17,41.33,153200.0,31.5041,31.5194,31.3974,31.5194,153200.0
2008-03-07 13:50:00,41.32,41.33,41.09,41.16,232800.0,31.5118,31.5194,31.3364,31.3897,232800.0
2008-03-07 14:00:00,41.16,41.3,41.06,41.17,209700.0,31.3897,31.4965,31.3135,31.3974,209700.0
2008-03-07 14:10:00,41.16,41.25,41.12,41.14,127700.0,31.3897,31.4584,31.3592,31.3745,127700.0
2008-03-07 14:20:00,41.14,41.16,40.99,41.12,226600.0,31.3745,31.3897,31.2601,31.3592,226600.0
2008-03-07 14:30:00,41.11,41.13,40.93,40.97,121400.0,31.3516,31.3669,31.2143,31.2448,121400.0
2008-03-07 14:40:00,40.98,41.15,40.92,41.13,139900.0,31.2525,31.3821,31.2067,31.3669,139900.0
2008-03-07 14:50:00,41.13,41.62,41.08,41.6,259900.0,31.3669,31.7405,31.3287,31.7253,259900.0
2008-03-07 15:00:00,41.61,41.63,41.2,41.6,336400.0,31.7329,31.7482,31.4202,31.7253,336400.0
2008-03-07 15:10:00,41.6,41.92,41.44,41.89,340100.0,31.7253,31.9693,31.6033,31.9465,340100.0
2008-03-07 15:20:00,41.9,41.99,41.68,41.76,348600.0,31.9541,32.0227,31.7863,31.8473,348600.0
2008-03-07 15:30:00,41.76,41.83,41.55,41.74,367300.0,31.8473,31.9007,31.6872,31.8321,367300.0
2008-03-07 15:40:00,41.73,41.85,41.48,41.5,326200.0,31.8244,31.916,31.6338,31.649,326200.0
2008-03-07 15:50:00,41.5,41.63,41.37,41.54,526300.0,31.649,31.7482,31.5499,31.6795,526300.0
2008-03-10 09:30:00,41.56,41.56,41.15,41.4,254200.0,31.6948,31.6948,31.3821,31.5728,254200.0
2008-03-10 09:40:00,41.38,41.41,41.0,41.0,309000.0,31.5575,31.5804,31.2677,31.2677,309000.0
2008-03-10 09:50:00,41.0,41.16,40.9,41.0,289300.0,31.2677,31.3897,31.1915,31.2677,289300.0
2008-03-10 10:00:00,40.99,41.24,40.75,41.02,658300.0,31.2601,31.4508,31.0771,31.283,658300.0
2008-03-10 10:10:00,41.02,41.11,40.71,40.78,285300.0,31.283,31.3516,31.0466,31.0999,285300.0
2008-03-10 10:20:00,40.77,41.1,40.73,40.96,207800.0,31.0923,31.344,31.0618,31.2372,207800.0
2008-03-10 10:30:00,40.96,41.26,40.96,41.21,303300.0,31.2372,31.466,31.2372,31.4279,303300.0
2008-03-10 10:40:00,41.21,41.29,41.11,41.17,198700.0,31.4279,31.4889,31.3516,31.3974,198700.0
2008-03-10 10:50:00,41.18,41.18,41.0,41.03,108500.0,31.405,31.405,31.2677,31.2906,108500.0
2008-03-10 11:00:00,41.04,41.24,40.99,41.11,153000.0,31.2982,31.4508,31.2601,31.3516,153000.0
2008-03-10 11:10:00,41.08,41.19,41.04,41.11,271700.0,31.3287,31.4126,31.2982,31.3516,271700.0
2008-03-10 11:20:00,41.1,41.11,40.6,40.71,345600.0,31.344,31.3516,30.9627,31.0466,345600.0
2008-03-10 11:30:00,40.7,40.77,40.39,40.39,241700.0,31.0389,31.0923,30.8025,30.8025,241700.0
2008-03-10 11:40:00,40.38,40.41,40.1,40.32,314800.0,30.7949,30.8178,30.5814,30.7491,314800.0
2008-03-10 11:50:00,40.31,40.71,40.24,40.68,239900.0,30.7415,31.0466,30.6881,31.0237,239900.0
2008-03-10 12:00:00,40.66,40.67,40.1,40.38,195600.0,31.0084,31.0161,30.5814,30.7949,195600.0
2008-03-10 12:10:00,40.38,40.72,40.36,40.6,236000.0,30.7949,31.0542,30.7796,30.9627,236000.0
2008-03-10 12:20:00,40.6,40.75,40.35,40.4,179700.0,30.9627,31.0771,30.772,30.8101,179700.0
2008-03-10 12:30:00,40.42,40.77,40.36,40.63,113000.0,30.8254,31.0923,30.7796,30.9855,113000.0
2008-03-10 12:40:00,40.62,40.72,40.45,40.45,103000.0,30.9779,31.0542,30.8483,30.8483,103000.0
2008-03-10 12:50:00,40.44,40.77,40.38,40.67,163600.0,30.8406,31.0923,30.7949,31.0161,163600.0
2008-03-10 13:00:00,40.67,40.73,40.51,40.57,97400.0,31.0161,31.0618,30.894,30.9398,97400.0
2008-03-10 13:10:00,40.57,40.72,40.55,40.6,119900.0,30.9398,31.0542,30.9245,30.9627,119900.0
2008-03-10 13:20:00,40.6,40.6,40.4,40.41,183900.0,30.9627,30.9627,30.8101,30.8178,183900.0
2008-03-10 13:30:00,40.41,40.52,40.3,40.37,143300.0,30.8178,30.9017,30.7339,30.7873,143300.0
2008-03-10 13:40:00,40.37,40.45,40.32,40.4,101500.0,30.7873,30.8483,30.7491,30.8101,101500.0
2008-03-10 13:50:00,40.38,40.46,40.26,40.28,97000.0,30.7949,30.8559,30.7034,30.7186,97000.0
2008-03-10 14:00:00,40.28,40.33,40.16,40.17,132600.0,30.7186,30.7568,30.6271,30.6347,132600.0
2008-03-10 14:10:00,40.17,40.39,40.14,40.19,112000.0,30.6347,30.8025,30.6119,30.65,112000.0
2008-03-10 14:20:00,40.19,40.25,40.03,40.19,281000.0,30.65,30.6957,30.528,30.65,281000.0
2008-03-10 14:30:00,40.2,40.39,40.14,40.33,263800.0,30.6576,30.8025,30.6119,30.7568,263800.0
2008-03-10 14:40:00,40.33,40.35,40.14,40.23,179000.0,30.7568,30.772,30.6119,30.6805,179000.0
2008-03-10 14:50:00,40.23,40.33,40.13,40.2,141000.0,30.6805,30.7568,30.6042,30.6576,141000.0
2008-03-10 15:00:00,40.2,40.28,40.12,40.21,151600.0,30.6576,30.7186,30.5966,30.6652,151600.0
2008-03-10 15:10:00,40.2,40.22,40.0,40.09,352600.0,30.6576,30.6729,30.5051,30.5737,352600.0
2008-03-10 15:20:00,40.1,40.23,40.03,40.2,289300.0,30.5814,30.6805,30.528,30.6576,289300.0
2008-03-10 15:30:00,40.19,40.25,40.11,40.19,302400.0,30.65,30.6957,30.589,30.65,302400.0
2008-03-10 15:40:00,40.18,40.24,40.05,40.12,470700.0,30.6424,30.6881,30.5432,30.5966,470700.0
2008-03-10 15:50:00,40.12,40.17,40.0,40.11,812500.0,30.5966,30.6347,30.5051,30.589,812500.0
2008-03-11 09:30:00,41.61,42.84,41.61,42.29,853700.0,31.7329,32.671,31.7329,32.2515,853700.0
2008-03-11 09:40:00,42.31,42.39,41.5,41.74,428300.0,32.2668,32.3278,31.649,31.8321,428300.0
2008-03-11 09:50:00,41.74,41.97,41.58,41.85,472800.0,31.8321,32.0075,31.71,31.916,472800.0
2008-03-11 10:00:00,41.86,41.95,41.62,41.71,351300.0,31.9236,31.9922,31.7405,31.8092,351300.0
2008-03-11 10:10:00,41.72,41.93,41.68,41.91,261500.0,31.8168,31.977,31.7863,31.9617,261500.0
2008-03-11 10:20:00,41.91,42.35,41.9,42.07,331100.0,31.9617,32.2973,31.9541,32.0837,331100.0
2008-03-11 10:30:00,42.07,42.08,41.65,41.76,289300.0,32.0837,32.0914,31.7634,31.8473,289300.0
2008-03-11 10:40:00,41.76,41.82,41.56,41.64,320500.0,31.8473,31.8931,31.6948,31.7558,320500.0
2008-03-11 10:50:00,41.64,41.94,41.59,41.89,189600.0,31.7558,31.9846,31.7177,31.9465,189600.0
2008-03-11 11:00:00,41.89,41.93,41.69,41.76,199900.0,31.9465,31.977,31.7939,31.8473,199900.0
2008-03-11 11:10:00,41.76,41.81,41.6,41.75,255900.0,31.8473,31.8854,31.7253,31.8397,255900.0
2008-03-11 11:20:00,41.75,41.93,41.69,41.76,209300.0,31.8397,31.977,31.7939,31.8473,209300.0
2008-03-11 11:30:00,41.77,41.89,41.6,41.61,125900.0,31.8549,31.9465,31.7253,31.7329,125900.0
2008-03-11 11:40:00,41.6,41.65,41.26,41.37,287700.0,31.7253,31.7634,31.466,31.5499,287700.0
2008-03-11 11:50:00,41.36,41.43,41.1,41.34,202200.0,31.5423,31.5957,31.344,31.527,202200.0
2008-03-11 12:00:00,41.33,41.78,41.25,41.68,225500.0,31.5194,31.8626,31.4584,31.7863,225500.0
2008-03-11 12:10:00,41.68,41.83,41.63,41.79,211300.0,31.7863,31.9007,31.7482,31.8702,211300.0
2008-03-11 12:20:00,41.79,41.89,41.61,41.83,226900.0,31.8702,31.9465,31.7329,31.9007,226900.0
2008-03-11 12:30:00,41.84,41.85,41.25,41.41,546700.0,31.9083,31.916,31.4584,31.5804,546700.0
2008-03-11 12:40:00,41.43,41.49,41.11,41.35,544700.0,31.5957,31.6414,31.3516,31.5346,544700.0
2008-03-11 12:50:00,41.33,41.95,41.29,41.9,329300.0,31.5194,31.9922,31.4889,31.9541,329300.0
2008-03-11 13:00:00,41.9,41.9,41.65,41.66,165200.0,31.9541,31.9541,31.7634,31.7711,165200.0
2008-03-11 13:10:00,41.66,42.0,41.66,41.91,262600.0,31.7711,32.0303,31.7711,31.9617,262600.0
2008-03-11 13:20:00,41.91,42.25,41.87,42.19,182000.0,31.9617,32.221,31.9312,32.1752,182000.0
2008-03-11 13:30:00,42.19,42.21,42.03,42.09,218100.0,32.1752,32.1905,32.0532,32.099,218100.0
2008-03-11 13:40:00,42.09,42.15,41.96,41.97,211900.0,32.099,32.1447,31.9998,32.0075,211900.0
2008-03-11 13:50:00,41.97,42.25,41.96,42.21,221000.0,32.0075,32.221,31.9998,32.1905,221000.0
2008-03-11 14:00:00,42.2,42.38,42.17,42.35,279000.0,32.1829,32.3201,32.16,32.2973,279000.0
2008-03-11 14:10:00,42.35,42.38,42.21,42.38,194000.0,32.2973,32.3201,32.1905,32.3201,194000.0
2008-03-11 14:20:00,42.39,42.39,42.23,42.23,179500.0,32.3278,32.3278,32.2058,32.2058,179500.0
2008-03-11 14:30:00,42.22,42.59,42.17,42.58,218000.0,32.1981,32.4803,32.16,32.4727,218000.0
2008-03-11 14:40:00,42.56,42.87,42.52,42.86,253800.0,32.4574,32.6938,32.4269,32.6862,253800.0
2008-03-11 14:50:00,42.86,43.0,42.77,42.85,232200.0,32.6862,32.793,32.6176,32.6786,232200.0
2008-03-11 15:00:00,42.85,42.9,41.67,42.77,321800.0,32.6786,32.7167,31.7787,32.6176,321800.0
2008-03-11 15:10:00,42.77,42.99,42.75,42.98,217600.0,32.6176,32.7853,32.6023,32.7777,217600.0
2008-03-11 15:20:00,42.98,43.2,42.96,43.15,284800.0,32.7777,32.9455,32.7625,32.9074,284800.0
2008-03-11 15:30:00,43.17,43.23,42.98,43.22,365200.0,32.9226,32.9684,32.7777,32.9608,365200.0
2008-03-11 15:40:00,43.23,43.25,43.1,43.25,545200.0,32.9684,32.9836,32.8692,32.9836,545200.0
2008-03-11 15:50:00,43.25,43.93,43.24,43.82,1673600.0,32.9836,33.5022,32.976,33.4183,1673600.0
2008-03-12 09:30:00,43.84,44.06,43.33,43.67,582200.0,33.4336,33.6014,33.0446,33.3039,582200.0
2008-03-12 09:40:00,43.68,43.81,43.16,43.63,366900.0,33.3116,33.4107,32.915,33.2734,366900.0
2008-03-12 09:50:00,43.63,43.9,43.33,43.78,362300.0,33.2734,33.4793,33.0446,33.3878,362300.0
2008-03-12 10:00:00,43.76,43.82,43.25,43.31,225800.0,33.3726,33.4183,32.9836,33.0294,225800.0
2008-03-12 10:10:00,43.3,43.5,43.17,43.33,433600.0,33.0218,33.1743,32.9226,33.0446,433600.0
2008-03-12 10:20:00,43.33,43.42,43.1,43.26,386500.0,33.0446,33.1133,32.8692,32.9913,386500.0
2008-03-12 10:30:00,43.27,43.39,43.2,43.39,353000.0,32.9989,33.0904,32.9455,33.0904,353000.0
2008-03-12 10:40:00,43.4,43.74,43.39,43.74,368800.0,33.098,33.3573,33.0904,33.3573,368800.0
2008-03-12 10:50:00,43.74,44.0,43.43,43.92,421100.0,33.3573,33.5556,33.1209,33.4946,421100.0
2008-03-12 11:00:00,43.93,44.58,43.93,44.52,491800.0,33.5022,33.9979,33.5022,33.9522,491800.0
2008-03-12 11:10:00,44.54,44.99,44.48,44.9,623800.0,33.9674,34.3106,33.9217,34.242,623800.0
2008-03-12 11:20:00,44.9,44.9,44.44,44.64,366100.0,34.242,34.242,33.8912,34.0437,366100.0
2008-03-12 11:30:00,44.63,44.65,44.3,44.37,227300.0,34.0361,34.0513,33.7844,33.8378,227300.0
2008-03-12 11:40:00,44.37,44.56,44.32,44.35,232600.0,33.8378,33.9827,33.7996,33.8225,232600.0
2008-03-12 11:50:00,44.35,44.39,44.17,44.22,329200.0,33.8225,33.853,33.6852,33.7234,329200.0
2008-03-12 12:00:00,44.23,44.24,44.06,44.09,162400.0,33.731,33.7386,33.6014,33.6242,162400.0
2008-03-12 12:10:00,44.08,44.17,44.0,44.04,195400.0,33.6166,33.6852,33.5556,33.5861,195400.0
2008-03-12 12:20:00,44.04,44.12,43.91,44.04,145300.0,33.5861,33.6471,33.487,33.5861,145300.0
2008-03-12 12:30:00,44.06,44.19,43.99,44.01,117400.0,33.6014,33.7005,33.548,33.5632,117400.0
2008-03-12 12:40:00,44.0,44.08,43.74,43.83,168600.0,33.5556,33.6166,33.3573,33.426,168600.0
2008-03-12 12:50:00,43.83,43.87,43.74,43.82,176200.0,33.426,33.4565,33.3573,33.4183,176200.0
2008-03-12 13:00:00,43.81,43.93,43.73,43.84,219400.0,33.4107,33.5022,33.3497,33.4336,219400.0
2008-03-12 13:10:00,43.84,43.84,43.59,43.59,96500.0,33.4336,33.4336,33.2429,33.2429,96500.0
2008-03-12 13:20:00,43.59,43.93,43.57,43.74,129100.0,33.2429,33.5022,33.2277,33.3573,129100.0
2008-03-12 13:30:00,43.75,43.84,43.67,43.69,174400.0,33.3649,33.4336,33.3039,33.3192,174400.0
2008-03-12 13:40:00,43.7,43.78,43.4,43.63,183900.0,33.3268,33.3878,33.098,33.2734,183900.0
2008-03-12 13:50:00,43.64,43.71,43.49,43.49,139500.0,33.2811,33.3344,33.1667,33.1667,139500.0
2008-03-12 14:00:00,43.5,43.69,43.34,43.48,135400.0,33.1743,33.3192,33.0523,33.159,135400.0
2008-03-12 14:10:00,43.47,43.64,43.38,43.64,123800.0,33.1514,33.2811,33.0828,33.2811,123800.0
2008-03-12 14:20:00,43.63,43.64,43.38,43.45,101500.0,33.2734,33.2811,33.0828,33.1362,101500.0
2008-03-12 14:30:00,43.46,43.7,43.41,43.62,153300.0,33.1438,33.3268,33.1057,33.2658,153300.0
2008-03-12 14:40:00,43.62,43.81,43.57,43.74,140900.0,33.2658,33.4107,33.2277,33.3573,140900.0
2008-03-12 14:50:00,43.74,43.75,43.38,43.43,116200.0,33.3573,33.3649,33.0828,33.1209,116200.0
2008-03-12 15:00:00,43.42,43.42,43.23,43.24,214600.0,33.1133,33.1133,32.9684,32.976,214600.0
2008-03-12 15:10:00,43.24,43.34,43.04,43.26,248800.0,32.976,33.0523,32.8235,32.9913,248800.0
2008-03-12 15:20:00,43.26,43.3,43.0,43.03,252900.0,32.9913,33.0218,32.793,32.8159,252900.0
2008-03-12 15:30:00,43.03,43.15,42.83,42.89,365000.0,32.8159,32.9074,32.6633,32.7091,365000.0
2008-03-12 15:40:00,42.89,42.91,42.71,42.78,398400.0,32.7091,32.7243,32.5718,32.6252,398400.0
2008-03-12 15:50:00,42.79,42.93,42.6,42.74,762800.0,32.6328,32.7396,32.4879,32.5947,762800.0
2008-03-13 09:30:00,42.07,42.08,41.48,41.51,511400.0,32.0837,32.0914,31.6338,31.6567,511400.0
2008-03-13 09:40:00,41.52,41.7,41.2,41.4,318900.0,31.6643,31.8016,31.4202,31.5728,318900.0
2008-03-13 09:50:00,41.4,41.53,41.08,41.18,387900.0,31.5728,31.6719,31.3287,31.405,387900.0
2008-03-13 10:00:00,41.18,41.58,41.05,41.56,380500.0,31.405,31.71,31.3059,31.6948,380500.0
2008-03-13 10:10:00,41.57,41.88,41.35,41.76,359600.0,31.7024,31.9388,31.5346,31.8473,359600.0
2008-03-13 10:20:00,41.76,41.84,41.6,41.84,263400.0,31.8473,31.9083,31.7253,31.9083,263400.0
2008-03-13 10:30:00,41.84,41.92,41.65,41.65,279200.0,31.9083,31.9693,31.7634,31.7634,279200.0
2008-03-13 10:40:00,41.67,41.95,41.65,41.79,188600.0,31.7787,31.9922,31.7634,31.8702,188600.0
2008-03-13 10:50:00,41.79,41.88,41.62,41.66,258900.0,31.8702,31.9388,31.7405,31.7711,258900.0
2008-03-13 11:00:00,41.65,42.23,41.56,42.23,484200.0,31.7634,32.2058,31.6948,32.2058,484200.0
2008-03-13 11:10:00,42.22,42.41,41.57,41.57,955000.0,32.1981,32.343,31.7024,31.7024,955000.0
2008-03-13 11:20:00,41.57,42.2,41.57,41.89,677100.0,31.7024,32.1829,31.7024,31.9465,677100.0
2008-03-13 11:30:00,41.89,42.05,41.73,42.01,360200.0,31.9465,32.0685,31.8244,32.038,360200.0
2008-03-13 11:40:00,42.0,42.2,41.85,41.87,305300.0,32.0303,32.1829,31.916,31.9312,305300.0
2008-03-13 11:50:00,41.88,42.27,41.87,42.22,232700.0,31.9388,32.2363,31.9312,32.1981,232700.0
2008-03-13 12:00:00,42.22,42.71,42.19,42.2,284600.0,32.1981,32.5718,32.1752,32.1829,284600.0
2008-03-13 12:10:00,42.22,42.33,41.96,42.08,169300.0,32.1981,32.282,31.9998,32.0914,169300.0
2008-03-13 12:20:00,42.08,42.11,41.81,42.09,171900.0,32.0914,32.1142,31.8854,32.099,171900.0
2008-03-13 12:30:00,42.08,42.15,41.89,42.0,230900.0,32.0914,32.1447,31.9465,32.0303,230900.0
2008-03-13 12:40:00,42.0,42.01,41.6,41.62,197200.0,32.0303,32.038,31.7253,31.7405,197200.0
2008-03-13 12:50:00,41.64,41.86,41.62,41.83,170400.0,31.7558,31.9236,31.7405,31.9007,170400.0
2008-03-13 13:00:00,41.83,42.27,41.65,42.11,249100.0,31.9007,32.2363,31.7634,32.1142,249100.0
2008-03-13 13:10:00,42.09,42.21,41.93,42.19,220300.0,32.099,32.1905,31.977,32.1752,220300.0
2008-03-13 13:20:00,42.2,42.83,42.19,42.7,371100.0,32.1829,32.6633,32.1752,32.5642,371100.0
2008-03-13 13:30:00,42.71,42.93,42.53,42.79,293600.0,32.5718,32.7396,32.4345,32.6328,293600.0
2008-03-13 13:40:00,42.78,42.8,42.46,42.46,225100.0,32.6252,32.6404,32.3812,32.3812,225100.0
2008-03-13 13:50:00,42.44,43.04,42.42,42.73,205100.0,32.3659,32.8235,32.3507,32.5871,205100.0
2008-03-13 14:00:00,42.73,43.31,42.69,43.22,407100.0,32.5871,33.0294,32.5566,32.9608,407100.0
2008-03-13 14:10:00,43.22,43.3,42.89,43.01,240800.0,32.9608,33.0218,32.7091,32.8006,240800.0
2008-03-13 14:20:00,43.0,43.21,42.91,43.18,136100.0,32.793,32.9531,32.7243,32.9302,136100.0
2008-03-13 14:30:00,43.16,43.16,42.72,42.81,144900.0,32.915,32.915,32.5794,32.6481,144900.0
2008-03-13 14:40:00,42.79,42.84,42.63,42.74,124600.0,32.6328,32.671,32.5108,32.5947,124600.0
2008-03-13 14:50:00,42.72,42.97,42.67,42.93,112300.0,32.5794,32.7701,32.5413,32.7396,112300.0
2008-03-13 15:00:00,42.93,43.02,42.64,42.91,307100.0,32.7396,32.8082,32.5184,32.7243,307100.0
2008-03-13 15:10:00,42.91,43.01,42.76,42.85,153700.0,32.7243,32.8006,32.6099,32.6786,153700.0
2008-03-13 15:20:00,42.86,43.12,42.68,42.96,206800.0,32.6862,32.8845,32.5489,32.7625,206800.0
2008-03-13 15:30:00,42.96,43.15,42.79,43.01,292600.0,32.7625,32.9074,32.6328,32.8006,292600.0
2008-03-13 15:40:00,43.01,43.08,42.66,42.7,396300.0,32.8006,32.854,32.5337,32.5642,396300.0
2008-03-13 15:50:00,42.7,42.8,42.51,42.67,459300.0,32.5642,32.6404,32.4193,32.5413,459300.0
2008-03-14 09:30:00,43.15,43.15,42.0,42.41,464900.0,32.9074,32.9074,32.0303,32.343,464900.0
2008-03-14 09:40:00,42.41,42.91,41.52,42.05,309600.0,32.343,32.7243,31.6643,32.0685,309600.0
2008-03-14 09:50:00,42.05,42.19,41.0,41.02,335600.0,32.0685,32.1752,31.2677,31.283,335600.0
2008-03-14 10:00:00,41.02,41.92,40.62,41.89,682000.0,31.283,31.9693,30.9779,31.9465,682000.0
2008-03-14 10:10:00,41.9,42.24,41.71,41.82,433700.0,31.9541,32.2134,31.8092,31.8931,433700.0
2008-03-14 10:20:00,41.82,41.89,41.31,41.59,323600.0,31.8931,31.9465,31.5041,31.7177,323600.0
2008-03-14 10:30:00,41.56,41.81,41.13,41.13,248100.0,31.6948,31.8854,31.3669,31.3669,248100.0
2008-03-14 10:40:00,41.14,41.31,40.78,41.06,362300.0,31.3745,31.5041,31.0999,31.3135,362300.0
2008-03-14 10:50:00,41.05,41.46,41.03,41.24,312600.0,31.3059,31.6185,31.2906,31.4508,312600.0
2008-03-14 11:00:00,41.23,41.59,41.22,41.55,181100.0,31.4431,31.7177,31.4355,31.6872,181100.0
2008-03-14 11:10:00,41.56,41.58,41.02,41.29,257900.0,31.6948,31.71,31.283,31.4889,257900.0
2008-03-14 11:20:00,41.26,41.3,41.09,41.26,248000.0,31.466,31.4965,31.3364,31.466,248000.0
2008-03-14 11:30:00,41.24,41.4,41.0,41.31,126400.0,31.4508,31.5728,31.2677,31.5041,126400.0
2008-03-14 11:40:00,41.33,41.73,41.25,41.62,184800.0,31.5194,31.8244,31.4584,31.7405,184800.0
2008-03-14 11:50:00,41.61,41.62,41.13,41.27,133300.0,31.7329,31.7405,31.3669,31.4736,133300.0
2008-03-14 12:00:00,41.28,41.54,41.13,41.41,147700.0,31.4813,31.6795,31.3669,31.5804,147700.0
2008-03-14 12:10:00,41.41,41.61,41.41,41.51,117700.0,31.5804,31.7329,31.5804,31.6567,117700.0
2008-03-14 12:20:00,41.47,41.6,41.39,41.49,119800.0,31.6262,31.7253,31.5651,31.6414,119800.0
2008-03-14 12:30:00,41.5,41.62,41.39,41.39,110800.0,31.649,31.7405,31.5651,31.5651,110800.0
2008-03-14 12:40:00,41.37,41.52,41.01,41.45,190700.0,31.5499,31.6643,31.2753,31.6109,190700.0
2008-03-14 12:50:00,41.46,41.61,41.07,41.28,135400.0,31.6185,31.7329,31.3211,31.4813,135400.0
2008-03-14 13:00:00,41.26,41.26,40.96,41.18,156400.0,31.466,31.466,31.2372,31.405,156400.0
2008-03-14 13:10:00,41.19,41.24,40.95,41.07,120600.0,31.4126,31.4508,31.2296,31.3211,120600.0
2008-03-14 13:20:00,41.08,41.22,40.96,41.07,173100.0,31.3287,31.4355,31.2372,31.3211,173100.0
2008-03-14 13:30:00,41.07,41.32,40.97,41.2,122700.0,31.3211,31.5118,31.2448,31.4202,122700.0
2008-03-14 13:40:00,41.19,41.39,41.11,41.11,139800.0,31.4126,31.5651,31.3516,31.3516,139800.0
2008-03-14 13:50:00,41.12,41.21,40.92,40.94,170800.0,31.3592,31.4279,31.2067,31.222,170800.0
2008-03-14 14:00:00,40.93,41.15,40.82,41.1,146600.0,31.2143,31.3821,31.1304,31.344,146600.0
2008-03-14 14:10:00,41.1,41.16,40.9,41.02,178600.0,31.344,31.3897,31.1915,31.283,178600.0
2008-03-14 14:20:00,41.03,41.05,40.53,40.66,288800.0,31.2906,31.3059,30.9093,31.0084,288800.0
2008-03-14 14:30:00,40.66,40.88,40.59,40.61,231000.0,31.0084,31.1762,30.955,30.9703,231000.0
2008-03-14 14:40:00,40.61,41.13,40.61,40.83,275500.0,30.9703,31.3669,30.9703,31.1381,275500.0
2008-03-14 14:50:00,40.84,41.02,40.79,40.9,176200.0,31.1457,31.283,31.1076,31.1915,176200.0
2008-03-14 15:00:00,40.88,41.06,40.8,41.05,255200.0,31.1762,31.3135,31.1152,31.3059,255200.0
2008-03-14 15:10:00,41.04,41.53,40.87,41.35,420300.0,31.2982,31.6719,31.1686,31.5346,420300.0
2008-03-14 15:20:00,41.34,41.74,41.16,41.47,324000.0,31.527,31.8321,31.3897,31.6262,324000.0
2008-03-14 15:30:00,41.46,41.53,41.19,41.33,355900.0,31.6185,31.6719,31.4126,31.5194,355900.0
2008-03-14 15:40:00,41.33,41.33,40.9,41.11,452300.0,31.5194,31.5194,31.1915,31.3516,452300.0
2008-03-14 15:50:00,41.12,41.25,40.91,41.07,791200.0,31.3592,31.4584,31.1991,31.3211,791200.0
2008-03-17 09:30:00,39.69,40.4,39.5,39.94,1144900.0,30.2687,30.8101,30.1238,30.4593,1144900.0
2008-03-17 09:40:00,39.94,40.12,39.68,39.94,548600.0,30.4593,30.5966,30.2611,30.4593,548600.0
2008-03-17 09:50:00,39.94,40.35,39.83,40.09,546100.0,30.4593,30.772,30.3754,30.5737,546100.0
2008-03-17 10:00:00,40.11,40.39,40.05,40.2,321700.0,30.589,30.8025,30.5432,30.6576,321700.0
2008-03-17 10:10:00,40.21,40.38,40.07,40.19,278400.0,30.6652,30.7949,30.5585,30.65,278400.0
2008-03-17 10:20:00,40.19,40.83,40.15,40.61,415900.0,30.65,31.1381,30.6195,30.9703,415900.0
2008-03-17 10:30:00,40.63,41.32,40.52,41.21,411500.0,30.9855,31.5118,30.9017,31.4279,411500.0
2008-03-17 10:40:00,41.21,41.43,41.04,41.25,432000.0,31.4279,31.5957,31.2982,31.4584,432000.0
2008-03-17 10:50:00,41.25,41.6,41.03,41.1,377800.0,31.4584,31.7253,31.2906,31.344,377800.0
2008-03-17 11:00:00,41.09,41.37,40.78,40.91,281000.0,31.3364,31.5499,31.0999,31.1991,281000.0
2008-03-17 11:10:00,40.91,41.07,40.84,41.06,452700.0,31.1991,31.3211,31.1457,31.3135,452700.0
2008-03-17 11:20:00,41.05,41.2,40.67,40.73,374400.0,31.3059,31.4202,31.0161,31.0618,374400.0
2008-03-17 11:30:00,40.74,40.89,40.59,40.75,265900.0,31.0694,31.1838,30.955,31.0771,265900.0
2008-03-17 11:40:00,40.75,40.91,40.58,40.88,253200.0,31.0771,31.1991,30.9474,31.1762,253200.0
2008-03-17 11:50:00,40.85,40.85,40.44,40.45,208700.0,31.1533,31.1533,30.8406,30.8483,208700.0
2008-03-17 12:00:00,40.45,40.75,40.31,40.6,280500.0,30.8483,31.0771,30.7415,30.9627,280500.0
2008-03-17 12:10:00,40.6,40.75,40.47,40.73,161000.0,30.9627,31.0771,30.8635,31.0618,161000.0
2008-03-17 12:20:00,40.73,40.73,40.37,40.41,180500.0,31.0618,31.0618,30.7873,30.8178,180500.0
2008-03-17 12:30:00,40.41,40.41,40.25,40.33,416700.0,30.8178,30.8178,30.6957,30.7568,416700.0
2008-03-17 12:40:00,40.33,40.47,40.31,40.47,431300.0,30.7568,30.8635,30.7415,30.8635,431300.0
2008-03-17 12:50:00,40.47,40.6,40.38,40.57,455100.0,30.8635,30.9627,30.7949,30.9398,455100.0
2008-03-17 13:00:00,40.55,40.6,40.29,40.37,249500.0,30.9245,30.9627,30.7263,30.7873,249500.0
2008-03-17 13:10:00,40.37,40.37,40.15,40.21,190800.0,30.7873,30.7873,30.6195,30.6652,190800.0
2008-03-17 13:20:00,40.21,40.32,39.99,40.3,394200.0,30.6652,30.7491,30.4975,30.7339,394200.0
2008-03-17 13:30:00,40.3,40.3,40.08,40.13,230600.0,30.7339,30.7339,30.5661,30.6042,230600.0
2008-03-17 13:40:00,40.11,40.6,40.09,40.5,210800.0,30.589,30.9627,30.5737,30.8864,210800.0
2008-03-17 13:50:00,40.5,40.79,40.42,40.77,183100.0,30.8864,31.1076,30.8254,31.0923,183100.0
2008-03-17 14:00:00,40.77,41.4,40.61,41.19,362400.0,31.0923,31.5728,30.9703,31.4126,362400.0
2008-03-17 14:10:00,41.18,41.18,40.8,40.94,186900.0,31.405,31.405,31.1152,31.222,186900.0
2008-03-17 14:20:00,40.94,41.0,40.75,40.78,224500.0,31.222,31.2677,31.0771,31.0999,224500.0
2008-03-17 14:30:00,40.78,41.1,40.68,41.08,228900.0,31.0999,31.344,31.0237,31.3287,228900.0
2008-03-17 14:40:00,41.09,41.49,41.04,41.13,284400.0,31.3364,31.6414,31.2982,31.3669,284400.0
2008-03-17 14:50:00,41.14,41.77,41.14,41.39,340700.0,31.3745,31.8549,31.3745,31.5651,340700.0
2008-03-17 15:00:00,41.36,41.65,41.19,41.45,406200.0,31.5423,31.7634,31.4126,31.6109,406200.0
2008-03-17 15:10:00,41.44,41.65,41.28,41.63,275200.0,31.6033,31.7634,31.4813,31.7482,275200.0
2008-03-17 15:20:00,41.63,42.1,41.6,41.73,465100.0,31.7482,32.1066,31.7253,31.8244,465100.0
2008-03-17 15:30:00,41.74,42.21,41.71,42.01,512600.0,31.8321,32.1905,31.8092,32.038,512600.0
2008-03-17 15:40:00,42.0,42.3,41.89,42.18,553300.0,32.0303,32.2591,31.9465,32.1676,553300.0
2008-03-17 15:50:00,42.16,42.19,41.6,41.65,718900.0,32.1524,32.1752,31.7253,31.7634,718900.0
2008-03-18 09:30:00,42.75,43.5,42.44,42.79,665800.0,32.6023,33.1743,32.3659,32.6328,665800.0
2008-03-18 09:40:00,42.78,42.88,42.5,42.8,413400.0,32.6252,32.7015,32.4117,32.6404,413400.0
2008-03-18 09:50:00,42.84,42.85,42.33,42.33,274600.0,32.671,32.6786,32.282,32.282,274600.0
2008-03-18 10:00:00,42.33,42.59,42.23,42.23,239200.0,32.282,32.4803,32.2058,32.2058,239200.0
2008-03-18 10:10:00,42.22,42.35,42.09,42.2,233000.0,32.1981,32.2973,32.099,32.1829,233000.0
2008-03-18 10:20:00,42.2,42.25,42.05,42.17,154600.0,32.1829,32.221,32.0685,32.16,154600.0
2008-03-18 10:30:00,42.17,42.33,42.05,42.09,291100.0,32.16,32.282,32.0685,32.099,291100.0
2008-03-18 10:40:00,42.1,42.62,42.1,42.58,316400.0,32.1066,32.5032,32.1066,32.4727,316400.0
2008-03-18 10:50:00,42.59,42.88,42.5,42.74,308000.0,32.4803,32.7015,32.4117,32.5947,308000.0
2008-03-18 11:00:00,42.72,43.04,42.7,42.89,714900.0,32.5794,32.8235,32.5642,32.7091,714900.0
2008-03-18 11:10:00,42.89,42.9,42.57,42.73,196700.0,32.7091,32.7167,32.465,32.5871,196700.0
2008-03-18 11:20:00,42.74,42.77,42.46,42.73,212700.0,32.5947,32.6176,32.3812,32.5871,212700.0
2008-03-18 11:30:00,42.74,42.86,42.58,42.58,305000.0,32.5947,32.6862,32.4727,32.4727,305000.0
2008-03-18 11:40:00,42.59,42.86,42.58,42.81,149200.0,32.4803,32.6862,32.4727,32.6481,149200.0
2008-03-18 11:50:00,42.81,42.81,42.34,42.43,201100.0,32.6481,32.6481,32.2896,32.3583,201100.0
2008-03-18 12:00:00,42.43,42.59,42.3,42.39,153200.0,32.3583,32.4803,32.2591,32.3278,153200.0
2008-03-18 12:10:00,42.39,42.49,42.3,42.41,110400.0,32.3278,32.404,32.2591,32.343,110400.0
2008-03-18 12:20:00,42.41,42.57,42.41,42.57,86400.0,32.343,32.465,32.343,32.465,86400.0
2008-03-18 12:30:00,42.57,42.79,42.56,42.73,138800.0,32.465,32.6328,32.4574,32.5871,138800.0
2008-03-18 12:40:00,42.72,42.8,42.57,42.58,136800.0,32.5794,32.6404,32.465,32.4727,136800.0
2008-03-18 12:50:00,42.58,42.71,42.58,42.65,80000.0,32.4727,32.5718,32.4727,32.5261,80000.0
2008-03-18 13:00:00,42.63,42.65,42.5,42.55,124500.0,32.5108,32.5261,32.4117,32.4498,124500.0
2008-03-18 13:10:00,42.55,42.8,42.55,42.7,239400.0,32.4498,32.6404,32.4498,32.5642,239400.0
2008-03-18 13:20:00,42.7,42.93,42.61,42.8,227600.0,32.5642,32.7396,32.4956,32.6404,227600.0
2008-03-18 13:30:00,42.8,42.86,42.55,42.61,151400.0,32.6404,32.6862,32.4498,32.4956,151400.0
2008-03-18 13:40:00,42.61,42.72,42.5,42.59,174000.0,32.4956,32.5794,32.4117,32.4803,174000.0
2008-03-18 13:50:00,42.59,42.71,42.57,42.62,114500.0,32.4803,32.5718,32.465,32.5032,114500.0
2008-03-18 14:00:00,42.62,42.93,42.52,42.67,620300.0,32.5032,32.7396,32.4269,32.5413,620300.0
2008-03-18 14:10:00,42.67,42.9,42.0,42.83,359900.0,32.5413,32.7167,32.0303,32.6633,359900.0
2008-03-18 14:20:00,42.79,42.89,42.0,42.17,299800.0,32.6328,32.7091,32.0303,32.16,299800.0
2008-03-18 14:30:00,42.17,42.24,41.8,42.14,440600.0,32.16,32.2134,31.8778,32.1371,440600.0
2008-03-18 14:40:00,42.13,42.64,41.9,42.61,330100.0,32.1295,32.5184,31.9541,32.4956,330100.0
2008-03-18 14:50:00,42.61,43.16,42.6,43.14,436900.0,32.4956,32.915,32.4879,32.8997,436900.0
2008-03-18 15:00:00,43.14,43.29,42.92,43.24,357500.0,32.8997,33.0141,32.732,32.976,357500.0
2008-03-18 15:10:00,43.25,43.39,43.1,43.25,388700.0,32.9836,33.0904,32.8692,32.9836,388700.0
2008-03-18 15:20:00,43.25,43.45,42.99,43.07,385700.0,32.9836,33.1362,32.7853,32.8464,385700.0
2008-03-18 15:30:00,43.08,43.33,42.96,43.26,339400.0,32.854,33.0446,32.7625,32.9913,339400.0
2008-03-18 15:40:00,43.25,43.47,43.22,43.31,430200.0,32.9836,33.1514,32.9608,33.0294,430200.0
2008-03-18 15:50:00,43.31,43.71,43.31,43.69,761400.0,33.0294,33.3344,33.0294,33.3192,761400.0
2008-03-19 09:30:00,44.2,44.39,43.59,43.99,574700.0,33.7081,33.853,33.2429,33.548,574700.0
2008-03-19 09:40:00,43.95,44.48,43.76,44.17,491100.0,33.5175,33.9217,33.3726,33.6852,491100.0
2008-03-19 09:50:00,44.15,44.48,44.08,44.17,361000.0,33.67,33.9217,33.6166,33.6852,361000.0
2008-03-19 10:00:00,44.17,44.27,43.98,44.18,314600.0,33.6852,33.7615,33.5403,33.6929,314600.0
2008-03-19 10:10:00,44.2,44.29,43.73,43.79,376400.0,33.7081,33.7768,33.3497,33.3955,376400.0
2008-03-19 10:20:00,43.75,43.96,43.65,43.67,342600.0,33.3649,33.5251,33.2887,33.3039,342600.0
2008-03-19 10:30:00,43.64,43.67,43.29,43.63,483100.0,33.2811,33.3039,33.0141,33.2734,483100.0
2008-03-19 10:40:00,43.63,44.03,43.58,44.03,225500.0,33.2734,33.5785,33.2353,33.5785,225500.0
2008-03-19 10:50:00,44.03,44.19,43.76,43.88,335000.0,33.5785,33.7005,33.3726,33.4641,335000.0
2008-03-19 11:00:00,43.88,44.1,43.77,44.09,326600.0,33.4641,33.6319,33.3802,33.6242,326600.0
2008-03-19 11:10:00,44.09,44.2,43.97,44.04,184600.0,33.6242,33.7081,33.5327,33.5861,184600.0
2008-03-19 11:20:00,44.03,44.19,44.0,44.17,182300.0,33.5785,33.7005,33.5556,33.6852,182300.0
2008-03-19 11:30:00,44.17,44.21,44.05,44.16,241900.0,33.6852,33.7158,33.5937,33.6776,241900.0
2008-03-19 11:40:00,44.15,44.24,43.95,43.97,172800.0,33.67,33.7386,33.5175,33.5327,172800.0
2008-03-19 11:50:00,43.96,44.02,43.82,43.82,176600.0,33.5251,33.5709,33.4183,33.4183,176600.0
2008-03-19 12:00:00,43.82,43.91,43.73,43.79,225900.0,33.4183,33.487,33.3497,33.3955,225900.0
2008-03-19 12:10:00,43.78,43.82,43.55,43.6,265300.0,33.3878,33.4183,33.2124,33.2506,265300.0
2008-03-19 12:20:00,43.57,43.62,43.27,43.3,242600.0,33.2277,33.2658,32.9989,33.0218,242600.0
2008-03-19 12:30:00,43.3,43.3,43.0,43.06,342000.0,33.0218,33.0218,32.793,32.8387,342000.0
2008-03-19 12:40:00,43.07,43.16,42.83,42.93,352000.0,32.8464,32.915,32.6633,32.7396,352000.0
2008-03-19 12:50:00,42.94,43.23,42.85,42.9,139400.0,32.7472,32.9684,32.6786,32.7167,139400.0
2008-03-19 13:00:00,42.88,43.1,42.75,42.93,170600.0,32.7015,32.8692,32.6023,32.7396,170600.0
2008-03-19 13:10:00,42.94,43.09,42.83,43.06,183500.0,32.7472,32.8616,32.6633,32.8387,183500.0
2008-03-19 13:20:00,43.06,43.27,42.91,42.97,225800.0,32.8387,32.9989,32.7243,32.7701,225800.0
2008-03-19 13:30:00,42.96,43.01,42.68,42.86,499700.0,32.7625,32.8006,32.5489,32.6862,499700.0
2008-03-19 13:40:00,42.85,42.89,42.69,42.71,190300.0,32.6786,32.7091,32.5566,32.5718,190300.0
2008-03-19 13:50:00,42.71,42.74,42.42,42.47,540000.0,32.5718,32.5947,32.3507,32.3888,540000.0
2008-03-19 14:00:00,42.49,42.62,42.27,42.42,323800.0,32.404,32.5032,32.2363,32.3507,323800.0
2008-03-19 14:10:00,42.42,42.58,42.21,42.38,358800.0,32.3507,32.4727,32.1905,32.3201,358800.0
2008-03-19 14:20:00,42.39,42.6,42.3,42.36,314600.0,32.3278,32.4879,32.2591,32.3049,314600.0
2008-03-19 14:30:00,42.37,42.42,41.95,42.0,290200.0,32.3125,32.3507,31.9922,32.0303,290200.0
2008-03-19 14:40:00,42.0,42.28,41.92,42.11,303900.0,32.0303,32.2439,31.9693,32.1142,303900.0
2008-03-19 14:50:00,42.11,42.6,42.11,42.58,364200.0,32.1142,32.4879,32.1142,32.4727,364200.0
2008-03-19 15:00:00,42.59,42.84,42.47,42.81,318500.0,32.4803,32.671,32.3888,32.6481,318500.0
2008-03-19 15:10:00,42.81,42.86,42.46,42.62,321300.0,32.6481,32.6862,32.3812,32.5032,321300.0
2008-03-19 15:20:00,42.61,42.68,42.34,42.38,633100.0,32.4956,32.5489,32.2896,32.3201,633100.0
2008-03-19 15:30:00,42.38,42.5,42.0,42.01,622200.0,32.3201,32.4117,32.0303,32.038,622200.0
2008-03-19 15:40:00,42.01,42.32,42.0,42.19,555400.0,32.038,32.2744,32.0303,32.1752,555400.0
2008-03-19 15:50:00,42.18,42.34,42.0,42.07,841100.0,32.1676,32.2896,32.0303,32.0837,841100.0
2008-03-20 09:30:00,42.21,43.22,42.21,42.93,2318600.0,32.1905,32.9608,32.1905,32.7396,2318600.0
2008-03-20 09:40:00,42.92,43.57,42.91,43.43,495400.0,32.732,33.2277,32.7243,33.1209,495400.0
2008-03-20 09:50:00,43.43,43.55,43.17,43.34,325700.0,33.1209,33.2124,32.9226,33.0523,325700.0
2008-03-20 10:00:00,43.34,43.87,43.31,43.73,457600.0,33.0523,33.4565,33.0294,33.3497,457600.0
2008-03-20 10:10:00,43.73,43.93,43.56,43.59,355700.0,33.3497,33.5022,33.22,33.2429,355700.0
2008-03-20 10:20:00,43.61,43.77,43.59,43.68,198000.0,33.2582,33.3802,33.2429,33.3116,198000.0
2008-03-20 10:30:00,43.65,43.86,43.54,43.83,263300.0,33.2887,33.4488,33.2048,33.426,263300.0
2008-03-20 10:40:00,43.83,44.11,43.72,43.95,345500.0,33.426,33.6395,33.3421,33.5175,345500.0
2008-03-20 10:50:00,43.96,44.5,43.9,44.48,335100.0,33.5251,33.9369,33.4793,33.9217,335100.0
2008-03-20 11:00:00,44.48,44.76,44.45,44.54,627500.0,33.9217,34.1352,33.8988,33.9674,627500.0
2008-03-20 11:10:00,44.55,44.69,44.41,44.63,293500.0,33.975,34.0818,33.8683,34.0361,293500.0
2008-03-20 11:20:00,44.62,44.84,44.58,44.71,273300.0,34.0284,34.1962,33.9979,34.0971,273300.0
2008-03-20 11:30:00,44.73,44.78,44.58,44.77,312400.0,34.1123,34.1505,33.9979,34.1428,312400.0
2008-03-20 11:40:00,44.76,44.78,44.27,44.41,262700.0,34.1352,34.1505,33.7615,33.8683,262700.0
2008-03-20 11:50:00,44.41,44.52,44.26,44.47,211500.0,33.8683,33.9522,33.7539,33.914,211500.0
2008-03-20 12:00:00,44.45,44.77,44.41,44.42,263000.0,33.8988,34.1428,33.8683,33.8759,263000.0
2008-03-20 12:10:00,44.41,44.7,44.16,44.56,262300.0,33.8683,34.0894,33.6776,33.9827,262300.0
2008-03-20 12:20:00,44.55,44.59,44.4,44.4,119500.0,33.975,34.0056,33.8607,33.8607,119500.0
2008-03-20 12:30:00,44.42,44.51,44.15,44.27,146900.0,33.8759,33.9445,33.67,33.7615,146900.0
2008-03-20 12:40:00,44.27,44.48,44.2,44.43,158900.0,33.7615,33.9217,33.7081,33.8835,158900.0
2008-03-20 12:50:00,44.43,44.59,44.32,44.33,193200.0,33.8835,34.0056,33.7996,33.8073,193200.0
2008-03-20 13:00:00,44.34,44.49,44.3,44.4,194800.0,33.8149,33.9293,33.7844,33.8607,194800.0
2008-03-20 13:10:00,44.4,44.46,44.26,44.36,146700.0,33.8607,33.9064,33.7539,33.8301,146700.0
2008-03-20 13:20:00,44.37,44.58,44.35,44.54,264900.0,33.8378,33.9979,33.8225,33.9674,264900.0
2008-03-20 13:30:00,44.53,44.86,44.45,44.79,331500.0,33.9598,34.2115,33.8988,34.1581,331500.0
2008-03-20 13:40:00,44.8,44.9,44.76,44.81,127800.0,34.1657,34.242,34.1352,34.1733,127800.0
2008-03-20 13:50:00,44.81,45.13,44.68,45.03,346300.0,34.1733,34.4174,34.0742,34.3411,346300.0
2008-03-20 14:00:00,45.02,45.26,44.97,45.19,443400.0,34.3335,34.5165,34.2954,34.4631,443400.0
2008-03-20 14:10:00,45.19,45.27,45.08,45.16,633100.0,34.4631,34.5241,34.3792,34.4402,633100.0
2008-03-20 14:20:00,45.16,45.36,45.09,45.35,320800.0,34.4402,34.5928,34.3869,34.5851,320800.0
2008-03-20 14:30:00,45.34,45.44,45.3,45.38,412200.0,34.5775,34.6538,34.547,34.608,412200.0
2008-03-20 14:40:00,45.39,45.46,45.26,45.46,320000.0,34.6157,34.669,34.5165,34.669,320000.0
2008-03-20 14:50:00,45.46,45.73,45.45,45.68,429000.0,34.669,34.8749,34.6614,34.8368,429000.0
2008-03-20 15:00:00,45.67,45.98,45.65,45.79,395100.0,34.8292,35.0656,34.8139,34.9207,395100.0
2008-03-20 15:10:00,45.79,45.87,45.74,45.86,318600.0,34.9207,34.9817,34.8826,34.9741,318600.0
2008-03-20 15:20:00,45.87,46.0,45.75,45.81,445500.0,34.9817,35.0809,34.8902,34.936,445500.0
2008-03-20 15:30:00,45.8,45.9,45.6,45.76,489900.0,34.9283,35.0046,34.7758,34.8978,489900.0
2008-03-20 15:40:00,45.77,45.89,45.65,45.81,641500.0,34.9055,34.997,34.8139,34.936,641500.0
2008-03-20 15:50:00,45.8,46.13,45.8,45.92,1415900.0,34.9283,35.18,34.9283,35.0198,1415900.0
2008-03-24 09:30:00,46.26,47.1,46.25,46.79,568800.0,35.2791,35.9197,35.2715,35.6833,568800.0
2008-03-24 09:40:00,46.76,47.0,46.7,46.97,424000.0,35.6605,35.8435,35.6147,35.8206,424000.0
2008-03-24 09:50:00,46.96,47.12,46.71,47.09,539600.0,35.813,35.935,35.6223,35.9121,539600.0
2008-03-24 10:00:00,47.09,47.98,46.95,47.84,738500.0,35.9121,36.5909,35.8054,36.4841,738500.0
2008-03-24 10:10:00,47.85,47.94,47.59,47.66,397200.0,36.4917,36.5604,36.2934,36.3468,397200.0
2008-03-24 10:20:00,47.68,47.98,47.55,47.88,529900.0,36.3621,36.5909,36.2629,36.5146,529900.0
2008-03-24 10:30:00,47.85,48.48,47.83,48.29,709200.0,36.4917,36.9722,36.4765,36.8273,709200.0
2008-03-24 10:40:00,48.28,48.75,48.28,48.61,410900.0,36.8196,37.1781,36.8196,37.0713,410900.0
2008-03-24 10:50:00,48.61,48.75,48.42,48.43,473400.0,37.0713,37.1781,36.9264,36.934,473400.0
2008-03-24 11:00:00,48.44,48.53,48.23,48.24,361000.0,36.9417,37.0103,36.7815,36.7891,361000.0
2008-03-24 11:10:00,48.25,48.3,48.0,48.08,352800.0,36.7968,36.8349,36.6061,36.6671,352800.0
2008-03-24 11:20:00,48.07,48.14,47.89,48.0,344700.0,36.6595,36.7129,36.5222,36.6061,344700.0
2008-03-24 11:30:00,48.0,48.29,47.93,48.17,317500.0,36.6061,36.8273,36.5527,36.7358,317500.0
2008-03-24 11:40:00,48.17,48.43,48.05,48.09,212300.0,36.7358,36.934,36.6442,36.6747,212300.0
2008-03-24 11:50:00,48.11,48.21,48.01,48.14,190100.0,36.69,36.7663,36.6137,36.7129,190100.0
2008-03-24 12:00:00,48.17,48.17,47.87,47.91,237600.0,36.7358,36.7358,36.507,36.5375,237600.0
2008-03-24 12:10:00,47.91,48.25,47.83,48.24,273200.0,36.5375,36.7968,36.4765,36.7891,273200.0
2008-03-24 12:20:00,48.25,48.3,48.07,48.25,208700.0,36.7968,36.8349,36.6595,36.7968,208700.0
2008-03-24 12:30:00,48.25,48.37,48.08,48.19,181800.0,36.7968,36.8883,36.6671,36.751,181800.0
2008-03-24 12:40:00,48.19,48.22,48.06,48.15,215200.0,36.751,36.7739,36.6519,36.7205,215200.0
2008-03-24 12:50:00,48.16,48.2,47.92,47.96,248600.0,36.7281,36.7586,36.5451,36.5756,248600.0
2008-03-24 13:00:00,47.97,48.05,47.9,48.03,128700.0,36.5832,36.6442,36.5298,36.629,128700.0
2008-03-24 13:10:00,48.01,48.22,47.88,47.94,194800.0,36.6137,36.7739,36.5146,36.5604,194800.0
2008-03-24 13:20:00,47.95,48.07,47.91,47.96,125100.0,36.568,36.6595,36.5375,36.5756,125100.0
2008-03-24 13:30:00,47.96,48.02,47.87,47.89,107700.0,36.5756,36.6214,36.507,36.5222,107700.0
2008-03-24 13:40:00,47.91,48.11,47.91,48.06,192400.0,36.5375,36.69,36.5375,36.6519,192400.0
2008-03-24 13:50:00,48.05,48.2,48.0,48.2,196000.0,36.6442,36.7586,36.6061,36.7586,196000.0
2008-03-24 14:00:00,48.2,48.2,47.81,47.81,251700.0,36.7586,36.7586,36.4612,36.4612,251700.0
2008-03-24 14:10:00,47.82,48.06,47.8,48.04,248900.0,36.4688,36.6519,36.4536,36.6366,248900.0
2008-03-24 14:20:00,48.04,48.08,47.89,48.04,160000.0,36.6366,36.6671,36.5222,36.6366,160000.0
2008-03-24 14:30:00,48.03,48.14,47.86,48.02,282300.0,36.629,36.7129,36.4993,36.6214,282300.0
2008-03-24 14:40:00,48.01,48.07,47.72,47.72,221900.0,36.6137,36.6595,36.3926,36.3926,221900.0
2008-03-24 14:50:00,47.71,47.82,47.55,47.73,349600.0,36.3849,36.4688,36.2629,36.4002,349600.0
2008-03-24 15:00:00,47.74,47.77,47.46,47.61,364700.0,36.4078,36.4307,36.1943,36.3087,364700.0
2008-03-24 15:10:00,47.62,47.95,47.62,47.85,326000.0,36.3163,36.568,36.3163,36.4917,326000.0
2008-03-24 15:20:00,47.85,47.88,47.65,47.66,272300.0,36.4917,36.5146,36.3392,36.3468,272300.0
2008-03-24 15:30:00,47.66,47.8,47.32,47.44,479200.0,36.3468,36.4536,36.0875,36.179,479200.0
2008-03-24 15:40:00,47.44,47.55,47.21,47.29,562300.0,36.179,36.2629,36.0036,36.0646,562300.0
2008-03-24 15:50:00,47.29,47.41,47.23,47.4,547600.0,36.0646,36.1562,36.0189,36.1485,547600.0
2008-03-25 09:30:00,47.35,47.58,46.95,47.41,473500.0,36.1104,36.2858,35.8054,36.1562,473500.0
2008-03-25 09:40:00,47.41,47.84,47.39,47.42,352500.0,36.1562,36.4841,36.1409,36.1638,352500.0
2008-03-25 09:50:00,47.41,47.43,47.06,47.13,341400.0,36.1562,36.1714,35.8892,35.9426,341400.0
2008-03-25 10:00:00,47.13,47.2,46.81,47.03,647800.0,35.9426,35.996,35.6986,35.8664,647800.0
2008-03-25 10:10:00,47.02,47.45,46.97,47.37,324900.0,35.8587,36.1867,35.8206,36.1257,324900.0
2008-03-25 10:20:00,47.37,47.43,47.16,47.23,200200.0,36.1257,36.1714,35.9655,36.0189,200200.0
2008-03-25 10:30:00,47.21,47.32,47.02,47.06,196100.0,36.0036,36.0875,35.8587,35.8892,196100.0
2008-03-25 10:40:00,47.06,47.29,47.03,47.11,300700.0,35.8892,36.0646,35.8664,35.9274,300700.0
2008-03-25 10:50:00,47.1,47.22,46.95,47.1,167400.0,35.9197,36.0113,35.8054,35.9197,167400.0
2008-03-25 11:00:00,47.11,47.43,47.05,47.25,199000.0,35.9274,36.1714,35.8816,36.0341,199000.0
2008-03-25 11:10:00,47.24,47.42,47.18,47.19,144100.0,36.0265,36.1638,35.9808,35.9884,144100.0
2008-03-25 11:20:00,47.2,47.42,47.17,47.34,95500.0,35.996,36.1638,35.9731,36.1028,95500.0
2008-03-25 11:30:00,47.32,47.49,47.23,47.25,163500.0,36.0875,36.2172,36.0189,36.0341,163500.0
2008-03-25 11:40:00,47.28,47.44,47.21,47.24,134000.0,36.057,36.179,36.0036,36.0265,134000.0
2008-03-25 11:50:00,47.24,47.46,47.21,47.3,124200.0,36.0265,36.1943,36.0036,36.0723,124200.0
2008-03-25 12:00:00,47.31,47.8,47.21,47.71,252300.0,36.0799,36.4536,36.0036,36.3849,252300.0
2008-03-25 12:10:00,47.67,48.09,47.6,48.0,217100.0,36.3544,36.6747,36.3011,36.6061,217100.0
2008-03-25 12:20:00,47.99,48.2,47.94,48.15,207600.0,36.5985,36.7586,36.5604,36.7205,207600.0
2008-03-25 12:30:00,48.13,48.16,47.98,48.09,214600.0,36.7053,36.7281,36.5909,36.6747,214600.0
2008-03-25 12:40:00,48.08,48.12,47.86,48.08,242000.0,36.6671,36.6976,36.4993,36.6671,242000.0
2008-03-25 12:50:00,48.08,48.22,47.9,47.94,116300.0,36.6671,36.7739,36.5298,36.5604,116300.0
2008-03-25 13:00:00,47.94,48.02,47.8,47.96,103800.0,36.5604,36.6214,36.4536,36.5756,103800.0
2008-03-25 13:10:00,47.95,48.05,47.89,47.9,77500.0,36.568,36.6442,36.5222,36.5298,77500.0
2008-03-25 13:20:00,47.9,47.93,47.83,47.91,150700.0,36.5298,36.5527,36.4765,36.5375,150700.0
2008-03-25 13:30:00,47.91,48.01,47.89,47.92,221500.0,36.5375,36.6137,36.5222,36.5451,221500.0
2008-03-25 13:40:00,47.92,48.07,47.83,48.06,163400.0,36.5451,36.6595,36.4765,36.6519,163400.0
2008-03-25 13:50:00,48.07,48.33,48.06,48.25,135100.0,36.6595,36.8578,36.6519,36.7968,135100.0
2008-03-25 14:00:00,48.24,48.24,47.99,48.12,134600.0,36.7891,36.7891,36.5985,36.6976,134600.0
2008-03-25 14:10:00,48.13,48.19,48.04,48.1,171300.0,36.7053,36.751,36.6366,36.6824,171300.0
2008-03-25 14:20:00,48.1,48.17,47.91,48.01,185000.0,36.6824,36.7358,36.5375,36.6137,185000.0
2008-03-25 14:30:00,48.01,48.01,47.81,47.99,166000.0,36.6137,36.6137,36.4612,36.5985,166000.0
2008-03-25 14:40:00,47.98,48.2,47.92,48.14,252100.0,36.5909,36.7586,36.5451,36.7129,252100.0
2008-03-25 14:50:00,48.15,48.26,48.02,48.19,188800.0,36.7205,36.8044,36.6214,36.751,188800.0
2008-03-25 15:00:00,48.2,48.28,48.07,48.09,149600.0,36.7586,36.8196,36.6595,36.6747,149600.0
2008-03-25 15:10:00,48.09,48.16,47.97,48.05,246800.0,36.6747,36.7281,36.5832,36.6442,246800.0
2008-03-25 15:20:00,48.05,48.13,47.94,47.98,194700.0,36.6442,36.7053,36.5604,36.5909,194700.0
2008-03-25 15:30:00,47.99,48.09,47.72,47.76,216200.0,36.5985,36.6747,36.3926,36.4231,216200.0
2008-03-25 15:40:00,47.77,47.85,47.51,47.55,529000.0,36.4307,36.4917,36.2324,36.2629,529000.0
2008-03-25 15:50:00,47.55,47.63,47.4,47.49,960900.0,36.2629,36.3239,36.1485,36.2172,960900.0
2008-03-26 09:30:00,47.36,47.36,46.32,46.5,456800.0,36.118,36.118,35.3249,35.4622,456800.0
2008-03-26 09:40:00,46.49,46.7,46.3,46.33,228700.0,35.4545,35.6147,35.3096,35.3325,228700.0
2008-03-26 09:50:00,46.33,46.44,46.03,46.03,365100.0,35.3325,35.4164,35.1037,35.1037,365100.0
2008-03-26 10:00:00,46.03,46.2,45.81,46.04,426400.0,35.1037,35.2334,34.936,35.1114,426400.0
2008-03-26 10:10:00,46.06,46.15,45.85,45.88,305300.0,35.1266,35.1953,34.9665,34.9893,305300.0
2008-03-26 10:20:00,45.89,46.02,45.7,45.89,221000.0,34.997,35.0961,34.8521,34.997,221000.0
2008-03-26 10:30:00,45.89,45.89,45.56,45.67,251600.0,34.997,34.997,34.7453,34.8292,251600.0
2008-03-26 10:40:00,45.69,45.7,45.37,45.37,280100.0,34.8444,34.8521,34.6004,34.6004,280100.0
2008-03-26 10:50:00,45.4,45.7,45.36,45.58,240900.0,34.6233,34.8521,34.5928,34.7606,240900.0
2008-03-26 11:00:00,45.58,45.64,45.35,45.61,197300.0,34.7606,34.8063,34.5851,34.7834,197300.0
2008-03-26 11:10:00,45.62,45.67,45.31,45.33,195000.0,34.7911,34.8292,34.5546,34.5699,195000.0
2008-03-26 11:20:00,45.33,45.45,45.26,45.43,164700.0,34.5699,34.6614,34.5165,34.6462,164700.0
2008-03-26 11:30:00,45.43,45.45,45.35,45.42,154000.0,34.6462,34.6614,34.5851,34.6385,154000.0
2008-03-26 11:40:00,45.42,45.67,45.42,45.66,230100.0,34.6385,34.8292,34.6385,34.8216,230100.0
2008-03-26 11:50:00,45.66,45.88,45.65,45.75,297000.0,34.8216,34.9893,34.8139,34.8902,297000.0
2008-03-26 12:00:00,45.75,45.93,45.74,45.9,220000.0,34.8902,35.0275,34.8826,35.0046,220000.0
2008-03-26 12:10:00,45.9,45.97,45.86,45.97,196900.0,35.0046,35.058,34.9741,35.058,196900.0
2008-03-26 12:20:00,45.97,46.08,45.91,46.02,140600.0,35.058,35.1419,35.0122,35.0961,140600.0
2008-03-26 12:30:00,46.02,46.06,45.97,46.02,156800.0,35.0961,35.1266,35.058,35.0961,156800.0
2008-03-26 12:40:00,46.02,46.07,45.76,45.83,305300.0,35.0961,35.1342,34.8978,34.9512,305300.0
2008-03-26 12:50:00,45.82,45.82,45.57,45.69,361500.0,34.9436,34.9436,34.7529,34.8444,361500.0
2008-03-26 13:00:00,45.69,45.74,45.65,45.74,170000.0,34.8444,34.8826,34.8139,34.8826,170000.0
2008-03-26 13:10:00,45.75,45.86,45.73,45.75,96400.0,34.8902,34.9741,34.8749,34.8902,96400.0
2008-03-26 13:20:00,45.76,45.92,45.7,45.8,106700.0,34.8978,35.0198,34.8521,34.9283,106700.0
2008-03-26 13:30:00,45.8,45.82,45.63,45.74,138400.0,34.9283,34.9436,34.7987,34.8826,138400.0
2008-03-26 13:40:00,45.72,45.72,45.65,45.7,143900.0,34.8673,34.8673,34.8139,34.8521,143900.0
2008-03-26 13:50:00,45.69,45.76,45.68,45.73,95600.0,34.8444,34.8978,34.8368,34.8749,95600.0
2008-03-26 14:00:00,45.72,45.92,45.64,45.91,155800.0,34.8673,35.0198,34.8063,35.0122,155800.0
2008-03-26 14:10:00,45.9,45.99,45.88,45.93,118000.0,35.0046,35.0732,34.9893,35.0275,118000.0
2008-03-26 14:20:00,45.93,45.96,45.83,45.91,191400.0,35.0275,35.0504,34.9512,35.0122,191400.0
2008-03-26 14:30:00,45.91,46.06,45.84,45.89,174200.0,35.0122,35.1266,34.9588,34.997,174200.0
2008-03-26 14:40:00,45.9,45.93,45.8,45.88,184300.0,35.0046,35.0275,34.9283,34.9893,184300.0
2008-03-26 14:50:00,45.88,46.29,45.85,46.27,223000.0,34.9893,35.302,34.9665,35.2868,223000.0
2008-03-26 15:00:00,46.28,46.32,46.01,46.11,290200.0,35.2944,35.3249,35.0885,35.1647,290200.0
2008-03-26 15:10:00,46.11,46.11,45.74,45.76,334000.0,35.1647,35.1647,34.8826,34.8978,334000.0
2008-03-26 15:20:00,45.76,45.77,45.46,45.52,686700.0,34.8978,34.9055,34.669,34.7148,686700.0
2008-03-26 15:30:00,45.52,45.67,45.5,45.56,326400.0,34.7148,34.8292,34.6995,34.7453,326400.0
2008-03-26 15:40:00,45.56,45.57,45.41,45.44,555500.0,34.7453,34.7529,34.6309,34.6538,555500.0
2008-03-26 15:50:00,45.44,45.5,45.35,45.38,1023500.0,34.6538,34.6995,34.5851,34.608,1023500.0
2008-03-27 09:30:00,45.45,45.82,45.45,45.58,305500.0,34.6614,34.9436,34.6614,34.7606,305500.0
2008-03-27 09:40:00,45.58,46.18,45.56,46.13,282200.0,34.7606,35.2181,34.7453,35.18,282200.0
2008-03-27 09:50:00,46.13,46.13,45.75,45.93,239600.0,35.18,35.18,34.8902,35.0275,239600.0
2008-03-27 10:00:00,45.95,45.96,45.71,45.72,160200.0,35.0427,35.0504,34.8597,34.8673,160200.0
2008-03-27 10:10:00,45.72,45.77,45.31,45.31,252900.0,34.8673,34.9055,34.5546,34.5546,252900.0
2008-03-27 10:20:00,45.31,45.34,44.81,44.83,373400.0,34.5546,34.5775,34.1733,34.1886,373400.0
2008-03-27 10:30:00,44.83,44.9,44.47,44.72,638000.0,34.1886,34.242,33.914,34.1047,638000.0
2008-03-27 10:40:00,44.73,45.11,44.65,44.89,254200.0,34.1123,34.4021,34.0513,34.2343,254200.0
2008-03-27 10:50:00,44.88,45.13,44.82,45.08,261500.0,34.2267,34.4174,34.181,34.3792,261500.0
2008-03-27 11:00:00,45.08,45.29,45.05,45.06,218500.0,34.3792,34.5394,34.3564,34.364,218500.0
2008-03-27 11:10:00,45.06,45.24,44.89,45.16,158800.0,34.364,34.5013,34.2343,34.4402,158800.0
2008-03-27 11:20:00,45.16,45.45,45.16,45.32,264100.0,34.4402,34.6614,34.4402,34.5623,264100.0
2008-03-27 11:30:00,45.31,45.45,45.28,45.37,164200.0,34.5546,34.6614,34.5318,34.6004,164200.0
2008-03-27 11:40:00,45.38,45.47,45.29,45.35,202100.0,34.608,34.6767,34.5394,34.5851,202100.0
2008-03-27 11:50:00,45.35,45.37,45.22,45.3,121700.0,34.5851,34.6004,34.486,34.547,121700.0
2008-03-27 12:00:00,45.3,45.33,45.17,45.23,186700.0,34.547,34.5699,34.4479,34.4936,186700.0
2008-03-27 12:10:00,45.24,45.59,45.22,45.43,133200.0,34.5013,34.7682,34.486,34.6462,133200.0
2008-03-27 12:20:00,45.45,45.71,45.42,45.67,144400.0,34.6614,34.8597,34.6385,34.8292,144400.0
2008-03-27 12:30:00,45.67,45.77,45.63,45.67,107500.0,34.8292,34.9055,34.7987,34.8292,107500.0
2008-03-27 12:40:00,45.67,45.73,45.59,45.6,120600.0,34.8292,34.8749,34.7682,34.7758,120600.0
2008-03-27 12:50:00,45.59,45.64,45.45,45.54,155200.0,34.7682,34.8063,34.6614,34.73,155200.0
2008-03-27 13:00:00,45.55,45.61,45.48,45.6,244000.0,34.7377,34.7834,34.6843,34.7758,244000.0
2008-03-27 13:10:00,45.6,45.76,45.58,45.61,93000.0,34.7758,34.8978,34.7606,34.7834,93000.0
2008-03-27 13:20:00,45.61,45.64,45.53,45.53,110400.0,34.7834,34.8063,34.7224,34.7224,110400.0
2008-03-27 13:30:00,45.56,45.56,45.25,45.33,191300.0,34.7453,34.7453,34.5089,34.5699,191300.0
2008-03-27 13:40:00,45.33,45.34,45.09,45.23,143200.0,34.5699,34.5775,34.3869,34.4936,143200.0
2008-03-27 13:50:00,45.24,45.26,45.11,45.14,88500.0,34.5013,34.5165,34.4021,34.425,88500.0
2008-03-27 14:00:00,45.12,45.21,45.01,45.16,163100.0,34.4097,34.4784,34.3259,34.4402,163100.0
2008-03-27 14:10:00,45.16,45.26,45.03,45.13,151800.0,34.4402,34.5165,34.3411,34.4174,151800.0
2008-03-27 14:20:00,45.13,45.42,45.05,45.36,146400.0,34.4174,34.6385,34.3564,34.5928,146400.0
2008-03-27 14:30:00,45.34,45.64,45.34,45.56,131700.0,34.5775,34.8063,34.5775,34.7453,131700.0
2008-03-27 14:40:00,45.56,45.67,45.38,45.56,97800.0,34.7453,34.8292,34.608,34.7453,97800.0
2008-03-27 14:50:00,45.55,45.64,45.21,45.25,172200.0,34.7377,34.8063,34.4784,34.5089,172200.0
2008-03-27 15:00:00,45.25,45.4,45.19,45.27,124100.0,34.5089,34.6233,34.4631,34.5241,124100.0
2008-03-27 15:10:00,45.27,45.45,45.2,45.29,126000.0,34.5241,34.6614,34.4708,34.5394,126000.0
2008-03-27 15:20:00,45.29,45.39,45.09,45.23,151500.0,34.5394,34.6157,34.3869,34.4936,151500.0
2008-03-27 15:30:00,45.2,45.3,44.87,44.87,247600.0,34.4708,34.547,34.2191,34.2191,247600.0
2008-03-27 15:40:00,44.88,45.13,44.88,45.0,339400.0,34.2267,34.4174,34.2267,34.3182,339400.0
2008-03-27 15:50:00,45.0,45.01,44.81,44.83,509900.0,34.3182,34.3259,34.1733,34.1886,509900.0
2008-03-28 09:30:00,44.98,45.4,44.73,44.74,350000.0,34.303,34.6233,34.1123,34.1199,350000.0
2008-03-28 09:40:00,44.73,44.91,44.51,44.72,405600.0,34.1123,34.2496,33.9445,34.1047,405600.0
2008-03-28 09:50:00,44.72,45.05,44.61,44.62,229900.0,34.1047,34.3564,34.0208,34.0284,229900.0
2008-03-28 10:00:00,44.62,45.04,44.62,44.86,153800.0,34.0284,34.3487,34.0284,34.2115,153800.0
2008-03-28 10:10:00,44.86,44.9,44.51,44.56,196800.0,34.2115,34.242,33.9445,33.9827,196800.0
2008-03-28 10:20:00,44.54,44.61,44.32,44.59,193900.0,33.9674,34.0208,33.7996,34.0056,193900.0
2008-03-28 10:30:00,44.59,44.68,44.35,44.36,151800.0,34.0056,34.0742,33.8225,33.8301,151800.0
2008-03-28 10:40:00,44.35,44.48,44.3,44.38,148000.0,33.8225,33.9217,33.7844,33.8454,148000.0
2008-03-28 10:50:00,44.39,44.48,44.31,44.47,201600.0,33.853,33.9217,33.792,33.914,201600.0
2008-03-28 11:00:00,44.45,44.73,44.34,44.43,250000.0,33.8988,34.1123,33.8149,33.8835,250000.0
2008-03-28 11:10:00,44.42,44.46,44.23,44.25,159200.0,33.8759,33.9064,33.731,33.7463,159200.0
2008-03-28 11:20:00,44.24,44.73,44.2,44.23,195800.0,33.7386,34.1123,33.7081,33.731,195800.0
2008-03-28 11:30:00,44.23,44.28,44.19,44.22,160600.0,33.731,33.7691,33.7005,33.7234,160600.0
2008-03-28 11:40:00,44.21,44.4,44.18,44.34,154400.0,33.7158,33.8607,33.6929,33.8149,154400.0
2008-03-28 11:50:00,44.34,44.5,44.29,44.48,238500.0,33.8149,33.9369,33.7768,33.9217,238500.0
2008-03-28 12:00:00,44.49,44.52,44.15,44.25,190000.0,33.9293,33.9522,33.67,33.7463,190000.0
2008-03-28 12:10:00,44.24,44.27,44.13,44.15,105400.0,33.7386,33.7615,33.6547,33.67,105400.0
2008-03-28 12:20:00,44.15,44.27,44.15,44.25,70500.0,33.67,33.7615,33.67,33.7463,70500.0
2008-03-28 12:30:00,44.25,44.34,44.18,44.25,69700.0,33.7463,33.8149,33.6929,33.7463,69700.0
2008-03-28 12:40:00,44.24,44.34,44.07,44.08,121600.0,33.7386,33.8149,33.609,33.6166,121600.0
2008-03-28 12:50:00,44.08,44.19,44.04,44.06,142800.0,33.6166,33.7005,33.5861,33.6014,142800.0
2008-03-28 13:00:00,44.06,44.17,44.03,44.05,114300.0,33.6014,33.6852,33.5785,33.5937,114300.0
2008-03-28 13:10:00,44.04,44.06,44.0,44.02,122700.0,33.5861,33.6014,33.5556,33.5709,122700.0
2008-03-28 13:20:00,44.03,44.04,43.93,43.98,122800.0,33.5785,33.5861,33.5022,33.5403,122800.0
2008-03-28 13:30:00,43.99,44.01,43.9,43.91,153500.0,33.548,33.5632,33.4793,33.487,153500.0
2008-03-28 13:40:00,43.92,43.92,43.52,43.67,479100.0,33.4946,33.4946,33.1895,33.3039,479100.0
2008-03-28 13:50:00,43.67,43.77,43.56,43.74,214500.0,33.3039,33.3802,33.22,33.3573,214500.0
2008-03-28 14:00:00,43.73,43.79,43.67,43.71,210500.0,33.3497,33.3955,33.3039,33.3344,210500.0
2008-03-28 14:10:00,43.71,43.8,43.64,43.69,171300.0,33.3344,33.4031,33.2811,33.3192,171300.0
2008-03-28 14:20:00,43.69,43.7,43.5,43.55,197800.0,33.3192,33.3268,33.1743,33.2124,197800.0
2008-03-28 14:30:00,43.55,43.62,43.5,43.53,121900.0,33.2124,33.2658,33.1743,33.1972,121900.0
2008-03-28 14:40:00,43.53,43.62,43.5,43.6,104600.0,33.1972,33.2658,33.1743,33.2506,104600.0
2008-03-28 14:50:00,43.6,43.61,43.33,43.55,264300.0,33.2506,33.2582,33.0446,33.2124,264300.0
2008-03-28 15:00:00,43.55,43.57,43.35,43.43,171200.0,33.2124,33.2277,33.0599,33.1209,171200.0
2008-03-28 15:10:00,43.43,43.46,43.15,43.22,302900.0,33.1209,33.1438,32.9074,32.9608,302900.0
2008-03-28 15:20:00,43.22,43.43,43.21,43.35,271100.0,32.9608,33.1209,32.9531,33.0599,271100.0
2008-03-28 15:30:00,43.33,43.4,43.26,43.28,288800.0,33.0446,33.098,32.9913,33.0065,288800.0
2008-03-28 15:40:00,43.27,43.31,43.05,43.17,505100.0,32.9989,33.0294,32.8311,32.9226,505100.0
2008-03-28 15:50:00,43.17,43.35,43.13,43.21,931500.0,32.9226,33.0599,32.8921,32.9531,931500.0
2008-03-31 08:00:00,43.35,43.42,43.35,43.42,300.0,33.0599,33.1133,33.0599,33.1133,300.0
2008-03-31 08:10:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 08:20:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 08:30:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 08:40:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 08:50:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 09:00:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 09:10:00,42.75,42.76,42.71,42.71,1200.0,32.6023,32.6099,32.5718,32.5718,1200.0
2008-03-31 09:20:00,42.71,42.71,42.71,42.71,0.0,32.5718,32.5718,32.5718,32.5718,0.0
2008-03-31 09:30:00,43.21,43.43,42.89,43.36,404000.0,32.9531,33.1209,32.7091,33.0675,404000.0
2008-03-31 09:40:00,43.39,43.84,43.36,43.71,361300.0,33.0904,33.4336,33.0675,33.3344,361300.0
2008-03-31 09:50:00,43.72,43.83,43.48,43.68,162400.0,33.3421,33.426,33.159,33.3116,162400.0
2008-03-31 10:00:00,43.66,43.7,43.48,43.58,177700.0,33.2963,33.3268,33.159,33.2353,177700.0
2008-03-31 10:10:00,43.58,43.82,43.56,43.82,125900.0,33.2353,33.4183,33.22,33.4183,125900.0
2008-03-31 10:20:00,43.83,43.87,43.51,43.58,196100.0,33.426,33.4565,33.1819,33.2353,196100.0
2008-03-31 10:30:00,43.6,43.85,43.58,43.85,252200.0,33.2506,33.4412,33.2353,33.4412,252200.0
2008-03-31 10:40:00,43.83,43.89,43.66,43.71,171700.0,33.426,33.4717,33.2963,33.3344,171700.0
2008-03-31 10:50:00,43.72,44.03,43.71,44.02,230300.0,33.3421,33.5785,33.3344,33.5709,230300.0
2008-03-31 11:00:00,44.01,44.01,43.77,43.82,191400.0,33.5632,33.5632,33.3802,33.4183,191400.0
2008-03-31 11:10:00,43.8,43.87,43.74,43.84,106500.0,33.4031,33.4565,33.3573,33.4336,106500.0
2008-03-31 11:20:00,43.85,43.92,43.78,43.88,140900.0,33.4412,33.4946,33.3878,33.4641,140900.0
2008-03-31 11:30:00,43.87,43.94,43.8,43.88,133700.0,33.4565,33.5098,33.4031,33.4641,133700.0
2008-03-31 11:40:00,43.89,44.04,43.85,44.0,175400.0,33.4717,33.5861,33.4412,33.5556,175400.0
2008-03-31 11:50:00,44.01,44.15,43.94,43.99,170000.0,33.5632,33.67,33.5098,33.548,170000.0
2008-03-31 12:00:00,43.99,44.04,43.8,44.0,103500.0,33.548,33.5861,33.4031,33.5556,103500.0
2008-03-31 12:10:00,43.99,44.01,43.8,43.99,108900.0,33.548,33.5632,33.4031,33.548,108900.0
2008-03-31 12:20:00,44.0,44.04,43.87,44.03,183600.0,33.5556,33.5861,33.4565,33.5785,183600.0
2008-03-31 12:30:00,44.02,44.15,43.95,44.05,126900.0,33.5709,33.67,33.5175,33.5937,126900.0
2008-03-31 12:40:00,44.04,44.12,43.94,44.09,108100.0,33.5861,33.6471,33.5098,33.6242,108100.0
2008-03-31 12:50:00,44.1,44.21,44.01,44.2,140000.0,33.6319,33.7158,33.5632,33.7081,140000.0
2008-03-31 13:00:00,44.19,44.32,44.19,44.28,178000.0,33.7005,33.7996,33.7005,33.7691,178000.0
2008-03-31 13:10:00,44.28,44.35,44.18,44.2,90900.0,33.7691,33.8225,33.6929,33.7081,90900.0
2008-03-31 13:20:00,44.2,44.3,44.19,44.28,82400.0,33.7081,33.7844,33.7005,33.7691,82400.0
2008-03-31 13:30:00,44.27,44.4,44.26,44.3,142000.0,33.7615,33.8607,33.7539,33.7844,142000.0
2008-03-31 13:40:00,44.31,44.32,44.16,44.2,79600.0,33.792,33.7996,33.6776,33.7081,79600.0
2008-03-31 13:50:00,44.2,44.26,44.15,44.16,89200.0,33.7081,33.7539,33.67,33.6776,89200.0
2008-03-31 14:00:00,44.15,44.17,43.98,44.0,163200.0,33.67,33.6852,33.5403,33.5556,163200.0
2008-03-31 14:10:00,44.01,44.01,43.86,43.88,127700.0,33.5632,33.5632,33.4488,33.4641,127700.0
2008-03-31 14:20:00,43.88,43.97,43.86,43.88,129900.0,33.4641,33.5327,33.4488,33.4641,129900.0
2008-03-31 14:30:00,43.87,43.99,43.87,43.91,145200.0,33.4565,33.548,33.4565,33.487,145200.0
2008-03-31 14:40:00,43.91,43.94,43.74,43.78,149200.0,33.487,33.5098,33.3573,33.3878,149200.0
2008-03-31 14:50:00,43.78,43.78,43.56,43.73,164500.0,33.3878,33.3878,33.22,33.3497,164500.0
2008-03-31 15:00:00,43.72,43.77,43.61,43.67,181700.0,33.3421,33.3802,33.2582,33.3039,181700.0
2008-03-31 15:10:00,43.67,43.73,43.51,43.57,253800.0,33.3039,33.3497,33.1819,33.2277,253800.0
2008-03-31 15:20:00,43.57,43.8,43.55,43.57,194100.0,33.2277,33.4031,33.2124,33.2277,194100.0
2008-03-31 15:30:00,43.58,43.76,43.55,43.68,246900.0,33.2353,33.3726,33.2124,33.3116,246900.0
2008-03-31 15:40:00,43.66,43.91,43.66,43.89,429100.0,33.2963,33.487,33.2963,33.4717,429100.0
2008-03-31 15:50:00,43.89,43.91,43.65,43.66,570900.0,33.4717,33.487,33.2887,33.2963,570900.0
2008-04-01 08:30:00,44.66,44.66,44.66,44.66,400.0,34.0589,34.0589,34.0589,34.0589,400.0
2008-04-01 08:40:00,44.93,44.99,44.9,44.99,700.0,34.2648,34.3106,34.242,34.3106,700.0
2008-04-01 08:50:00,44.96,44.96,44.96,44.96,1000.0,34.2877,34.2877,34.2877,34.2877,1000.0
2008-04-01 09:00:00,44.96,44.96,44.96,44.96,0.0,34.2877,34.2877,34.2877,34.2877,0.0
2008-04-01 09:10:00,44.96,44.96,44.96,44.96,0.0,34.2877,34.2877,34.2877,34.2877,0.0
2008-04-01 09:20:00,44.58,45.01,44.58,44.88,1000.0,33.9979,34.3259,33.9979,34.2267,1000.0
2008-04-01 09:30:00,44.91,45.67,44.9,45.3,560800.0,34.2496,34.8292,34.242,34.547,560800.0
2008-04-01 09:40:00,45.3,45.56,45.2,45.46,680000.0,34.547,34.7453,34.4708,34.669,680000.0
2008-04-01 09:50:00,45.46,45.98,45.36,45.94,542400.0,34.669,35.0656,34.5928,35.0351,542400.0
2008-04-01 10:00:00,45.95,46.55,45.95,46.49,773000.0,35.0427,35.5003,35.0427,35.4545,773000.0
2008-04-01 10:10:00,46.49,46.51,46.18,46.47,587500.0,35.4545,35.4698,35.2181,35.4393,587500.0
2008-04-01 10:20:00,46.47,46.52,46.16,46.33,404900.0,35.4393,35.4774,35.2029,35.3325,404900.0
2008-04-01 10:30:00,46.3,46.74,46.3,46.61,534300.0,35.3096,35.6452,35.3096,35.5461,534300.0
2008-04-01 10:40:00,46.61,46.85,46.57,46.76,496400.0,35.5461,35.7291,35.5156,35.6605,496400.0
2008-04-01 10:50:00,46.76,46.93,46.6,46.84,365300.0,35.6605,35.7901,35.5384,35.7215,365300.0
2008-04-01 11:00:00,46.82,46.94,46.71,46.87,222400.0,35.7062,35.7977,35.6223,35.7443,222400.0
2008-04-01 11:10:00,46.86,46.98,46.76,46.81,323900.0,35.7367,35.8282,35.6605,35.6986,323900.0
2008-04-01 11:20:00,46.82,46.82,46.61,46.63,194400.0,35.7062,35.7062,35.5461,35.5613,194400.0
2008-04-01 11:30:00,46.62,46.65,46.46,46.46,299700.0,35.5537,35.5766,35.4317,35.4317,299700.0
2008-04-01 11:40:00,46.46,46.5,46.28,46.29,296400.0,35.4317,35.4622,35.2944,35.302,296400.0
2008-04-01 11:50:00,46.28,46.47,46.28,46.43,156500.0,35.2944,35.4393,35.2944,35.4088,156500.0
2008-04-01 12:00:00,46.43,46.54,46.21,46.38,453700.0,35.4088,35.4927,35.241,35.3707,453700.0
2008-04-01 12:10:00,46.4,46.5,46.25,46.49,222900.0,35.3859,35.4622,35.2715,35.4545,222900.0
2008-04-01 12:20:00,46.49,46.55,46.46,46.52,156500.0,35.4545,35.5003,35.4317,35.4774,156500.0
2008-04-01 12:30:00,46.52,46.55,46.46,46.48,73100.0,35.4774,35.5003,35.4317,35.4469,73100.0
2008-04-01 12:40:00,46.48,46.54,46.46,46.49,83400.0,35.4469,35.4927,35.4317,35.4545,83400.0
2008-04-01 12:50:00,46.49,46.51,46.32,46.38,131600.0,35.4545,35.4698,35.3249,35.3707,131600.0
2008-04-01 13:00:00,46.38,46.5,46.3,46.41,88900.0,35.3707,35.4622,35.3096,35.3935,88900.0
2008-04-01 13:10:00,46.41,46.48,46.33,46.43,104000.0,35.3935,35.4469,35.3325,35.4088,104000.0
2008-04-01 13:20:00,46.42,46.5,46.34,46.44,130800.0,35.4012,35.4622,35.3402,35.4164,130800.0
2008-04-01 13:30:00,46.44,46.5,46.34,46.35,127400.0,35.4164,35.4622,35.3402,35.3478,127400.0
2008-04-01 13:40:00,46.35,46.44,46.3,46.41,159400.0,35.3478,35.4164,35.3096,35.3935,159400.0
2008-04-01 13:50:00,46.41,46.45,46.19,46.36,160600.0,35.3935,35.424,35.2258,35.3554,160600.0
2008-04-01 14:00:00,46.37,46.37,46.22,46.23,141000.0,35.363,35.363,35.2486,35.2563,141000.0
2008-04-01 14:10:00,46.23,46.33,46.19,46.33,145600.0,35.2563,35.3325,35.2258,35.3325,145600.0
2008-04-01 14:20:00,46.32,46.71,46.32,46.54,395400.0,35.3249,35.6223,35.3249,35.4927,395400.0
2008-04-01 14:30:00,46.54,46.76,46.54,46.74,240800.0,35.4927,35.6605,35.4927,35.6452,240800.0
2008-04-01 14:40:00,46.74,46.84,46.64,46.83,186000.0,35.6452,35.7215,35.5689,35.7138,186000.0
2008-04-01 14:50:00,46.83,46.9,46.53,46.55,292200.0,35.7138,35.7672,35.485,35.5003,292200.0
2008-04-01 15:00:00,46.54,46.68,46.53,46.62,292600.0,35.4927,35.5994,35.485,35.5537,292600.0
2008-04-01 15:10:00,46.62,46.67,46.47,46.5,455600.0,35.5537,35.5918,35.4393,35.4622,455600.0
2008-04-01 15:20:00,46.5,46.73,46.5,46.73,277400.0,35.4622,35.6376,35.4622,35.6376,277400.0
2008-04-01 15:30:00,46.73,46.77,46.47,46.63,374300.0,35.6376,35.6681,35.4393,35.5613,374300.0
2008-04-01 15:40:00,46.64,46.93,46.62,46.81,619800.0,35.5689,35.7901,35.5537,35.6986,619800.0
2008-04-01 15:50:00,46.81,47.22,46.79,47.04,1104300.0,35.6986,36.0113,35.6833,35.874,1104300.0
2008-04-02 09:30:00,47.48,47.48,46.38,46.52,502900.0,36.2095,36.2095,35.3707,35.4774,502900.0
2008-04-02 09:40:00,46.53,46.62,46.25,46.4,323200.0,35.485,35.5537,35.2715,35.3859,323200.0
2008-04-02 09:50:00,46.4,46.6,46.27,46.53,182600.0,35.3859,35.5384,35.2868,35.485,182600.0
2008-04-02 10:00:00,46.52,46.63,46.3,46.39,179700.0,35.4774,35.5613,35.3096,35.3783,179700.0
2008-04-02 10:10:00,46.41,46.51,46.27,46.44,196900.0,35.3935,35.4698,35.2868,35.4164,196900.0
2008-04-02 10:20:00,46.43,47.09,46.43,47.09,284400.0,35.4088,35.9121,35.4088,35.9121,284400.0
2008-04-02 10:30:00,47.1,47.55,47.08,47.49,367100.0,35.9197,36.2629,35.9045,36.2172,367100.0
2008-04-02 10:40:00,47.5,47.66,47.29,47.36,180000.0,36.2248,36.3468,36.0646,36.118,180000.0
2008-04-02 10:50:00,47.38,47.7,47.34,47.66,173600.0,36.1333,36.3773,36.1028,36.3468,173600.0
2008-04-02 11:00:00,47.65,47.73,47.47,47.56,331900.0,36.3392,36.4002,36.2019,36.2706,331900.0
2008-04-02 11:10:00,47.56,47.6,47.3,47.31,134200.0,36.2706,36.3011,36.0723,36.0799,134200.0
2008-04-02 11:20:00,47.31,47.41,47.09,47.23,167700.0,36.0799,36.1562,35.9121,36.0189,167700.0
2008-04-02 11:30:00,47.23,47.4,47.19,47.37,121800.0,36.0189,36.1485,35.9884,36.1257,121800.0
2008-04-02 11:40:00,47.37,47.5,47.12,47.43,126000.0,36.1257,36.2248,35.935,36.1714,126000.0
2008-04-02 11:50:00,47.45,47.47,47.3,47.39,78000.0,36.1867,36.2019,36.0723,36.1409,78000.0
2008-04-02 12:00:00,47.4,47.54,47.39,47.44,149900.0,36.1485,36.2553,36.1409,36.179,149900.0
2008-04-02 12:10:00,47.44,47.45,47.15,47.23,183800.0,36.179,36.1867,35.9579,36.0189,183800.0
2008-04-02 12:20:00,47.23,47.25,46.98,46.99,184500.0,36.0189,36.0341,35.8282,35.8359,184500.0
2008-04-02 12:30:00,46.99,47.08,46.96,47.01,164800.0,35.8359,35.9045,35.813,35.8511,164800.0
2008-04-02 12:40:00,47.02,47.13,47.02,47.05,90700.0,35.8587,35.9426,35.8587,35.8816,90700.0
2008-04-02 12:50:00,47.05,47.14,47.02,47.09,90000.0,35.8816,35.9503,35.8587,35.9121,90000.0
2008-04-02 13:00:00,47.11,47.18,47.01,47.04,134900.0,35.9274,35.9808,35.8511,35.874,134900.0
2008-04-02 13:10:00,47.04,47.18,47.02,47.14,105100.0,35.874,35.9808,35.8587,35.9503,105100.0
2008-04-02 13:20:00,47.14,47.25,47.07,47.16,90300.0,35.9503,36.0341,35.8969,35.9655,90300.0
2008-04-02 13:30:00,47.16,47.24,47.07,47.24,203800.0,35.9655,36.0265,35.8969,36.0265,203800.0
2008-04-02 13:40:00,47.24,47.41,47.21,47.32,107300.0,36.0265,36.1562,36.0036,36.0875,107300.0
2008-04-02 13:50:00,47.35,47.44,47.32,47.36,107900.0,36.1104,36.179,36.0875,36.118,107900.0
2008-04-02 14:00:00,47.37,47.45,47.28,47.43,113100.0,36.1257,36.1867,36.057,36.1714,113100.0
2008-04-02 14:10:00,47.43,47.57,47.4,47.5,133300.0,36.1714,36.2782,36.1485,36.2248,133300.0
2008-04-02 14:20:00,47.51,47.53,47.3,47.33,170700.0,36.2324,36.2477,36.0723,36.0952,170700.0
2008-04-02 14:30:00,47.33,47.34,47.15,47.2,255100.0,36.0952,36.1028,35.9579,35.996,255100.0
2008-04-02 14:40:00,47.2,47.2,46.96,46.98,194700.0,35.996,35.996,35.813,35.8282,194700.0
2008-04-02 14:50:00,46.99,47.1,46.85,47.0,213500.0,35.8359,35.9197,35.7291,35.8435,213500.0
2008-04-02 15:00:00,47.0,47.01,46.7,46.8,317400.0,35.8435,35.8511,35.6147,35.691,317400.0
2008-04-02 15:10:00,46.81,46.87,46.61,46.84,343600.0,35.6986,35.7443,35.5461,35.7215,343600.0
2008-04-02 15:20:00,46.82,46.84,46.6,46.83,204200.0,35.7062,35.7215,35.5384,35.7138,204200.0
2008-04-02 15:30:00,46.83,46.84,46.56,46.66,261700.0,35.7138,35.7215,35.5079,35.5842,261700.0
2008-04-02 15:40:00,46.66,46.71,46.6,46.69,269500.0,35.5842,35.6223,35.5384,35.6071,269500.0
2008-04-02 15:50:00,46.69,46.76,46.53,46.66,457400.0,35.6071,35.6605,35.485,35.5842,457400.0
2008-04-03 09:30:00,46.0,46.62,45.87,46.0,323000.0,35.0809,35.5537,34.9817,35.0809,323000.0
2008-04-03 09:40:00,46.0,46.29,45.87,46.28,177200.0,35.0809,35.302,34.9817,35.2944,177200.0
2008-04-03 09:50:00,46.28,46.39,46.09,46.31,105100.0,35.2944,35.3783,35.1495,35.3173,105100.0
2008-04-03 10:00:00,46.3,46.62,46.23,46.58,202900.0,35.3096,35.5537,35.2563,35.5232,202900.0
2008-04-03 10:10:00,46.57,46.64,46.29,46.37,210500.0,35.5156,35.5689,35.302,35.363,210500.0
2008-04-03 10:20:00,46.37,46.4,46.22,46.31,135000.0,35.363,35.3859,35.2486,35.3173,135000.0
2008-04-03 10:30:00,46.3,46.34,46.11,46.13,86400.0,35.3096,35.3402,35.1647,35.18,86400.0
2008-04-03 10:40:00,46.13,46.36,46.01,46.04,138600.0,35.18,35.3554,35.0885,35.1114,138600.0
2008-04-03 10:50:00,46.04,46.11,45.84,45.89,175400.0,35.1114,35.1647,34.9588,34.997,175400.0
2008-04-03 11:00:00,45.89,46.25,45.88,46.17,127000.0,34.997,35.2715,34.9893,35.2105,127000.0
2008-04-03 11:10:00,46.17,46.28,46.12,46.2,112600.0,35.2105,35.2944,35.1724,35.2334,112600.0
2008-04-03 11:20:00,46.2,46.33,46.08,46.33,141000.0,35.2334,35.3325,35.1419,35.3325,141000.0
2008-04-03 11:30:00,46.35,46.39,46.14,46.28,154900.0,35.3478,35.3783,35.1876,35.2944,154900.0
2008-04-03 11:40:00,46.28,46.4,46.11,46.38,65100.0,35.2944,35.3859,35.1647,35.3707,65100.0
2008-04-03 11:50:00,46.38,46.48,46.28,46.33,124200.0,35.3707,35.4469,35.2944,35.3325,124200.0
2008-04-03 12:00:00,46.36,46.48,46.25,46.37,81900.0,35.3554,35.4469,35.2715,35.363,81900.0
2008-04-03 12:10:00,46.38,46.5,46.21,46.47,129200.0,35.3707,35.4622,35.241,35.4393,129200.0
2008-04-03 12:20:00,46.47,46.49,46.41,46.45,87000.0,35.4393,35.4545,35.3935,35.424,87000.0
2008-04-03 12:30:00,46.45,46.58,46.43,46.58,83700.0,35.424,35.5232,35.4088,35.5232,83700.0
2008-04-03 12:40:00,46.58,46.9,46.57,46.87,198800.0,35.5232,35.7672,35.5156,35.7443,198800.0
2008-04-03 12:50:00,46.88,46.88,46.62,46.64,168700.0,35.752,35.752,35.5537,35.5689,168700.0
2008-04-03 13:00:00,46.63,46.8,46.62,46.67,106900.0,35.5613,35.691,35.5537,35.5918,106900.0
2008-04-03 13:10:00,46.66,46.91,46.66,46.85,177900.0,35.5842,35.7748,35.5842,35.7291,177900.0
2008-04-03 13:20:00,46.83,46.83,46.6,46.6,130800.0,35.7138,35.7138,35.5384,35.5384,130800.0
2008-04-03 13:30:00,46.61,46.7,46.56,46.62,98200.0,35.5461,35.6147,35.5079,35.5537,98200.0
2008-04-03 13:40:00,46.61,46.65,46.52,46.65,75900.0,35.5461,35.5766,35.4774,35.5766,75900.0
2008-04-03 13:50:00,46.63,46.63,46.27,46.27,144100.0,35.5613,35.5613,35.2868,35.2868,144100.0
2008-04-03 14:00:00,46.28,46.5,46.21,46.43,106700.0,35.2944,35.4622,35.241,35.4088,106700.0
2008-04-03 14:10:00,46.45,46.57,46.35,46.35,93600.0,35.424,35.5156,35.3478,35.3478,93600.0
2008-04-03 14:20:00,46.33,46.51,46.33,46.43,67800.0,35.3325,35.4698,35.3325,35.4088,67800.0
2008-04-03 14:30:00,46.43,46.55,46.33,46.38,68800.0,35.4088,35.5003,35.3325,35.3707,68800.0
2008-04-03 14:40:00,46.38,46.57,46.38,46.46,83000.0,35.3707,35.5156,35.3707,35.4317,83000.0
2008-04-03 14:50:00,46.49,46.75,46.48,46.74,82900.0,35.4545,35.6528,35.4469,35.6452,82900.0
2008-04-03 15:00:00,46.73,46.73,46.61,46.63,84100.0,35.6376,35.6376,35.5461,35.5613,84100.0
2008-04-03 15:10:00,46.63,46.67,46.5,46.51,97500.0,35.5613,35.5918,35.4622,35.4698,97500.0
2008-04-03 15:20:00,46.51,46.59,46.03,46.52,106800.0,35.4698,35.5308,35.1037,35.4774,106800.0
2008-04-03 15:30:00,46.52,46.68,46.44,46.58,247100.0,35.4774,35.5994,35.4164,35.5232,247100.0
2008-04-03 15:40:00,46.57,46.62,46.42,46.47,226100.0,35.5156,35.5537,35.4012,35.4393,226100.0
2008-04-03 15:50:00,46.47,46.71,46.39,46.69,311900.0,35.4393,35.6223,35.3783,35.6071,311900.0
2008-04-04 09:30:00,46.66,46.8,46.02,46.24,173700.0,35.5842,35.691,35.0961,35.2639,173700.0
2008-04-04 09:40:00,46.24,46.45,46.12,46.32,194500.0,35.2639,35.424,35.1724,35.3249,194500.0
2008-04-04 09:50:00,46.29,46.68,46.08,46.6,241900.0,35.302,35.5994,35.1419,35.5384,241900.0
2008-04-04 10:00:00,46.61,46.7,46.24,46.34,132800.0,35.5461,35.6147,35.2639,35.3402,132800.0
2008-04-04 10:10:00,46.31,46.38,46.2,46.25,121400.0,35.3173,35.3707,35.2334,35.2715,121400.0
2008-04-04 10:20:00,46.25,46.26,46.03,46.16,129100.0,35.2715,35.2791,35.1037,35.2029,129100.0
2008-04-04 10:30:00,46.15,46.15,45.8,45.85,148700.0,35.1953,35.1953,34.9283,34.9665,148700.0
2008-04-04 10:40:00,45.86,46.09,45.82,46.07,110200.0,34.9741,35.1495,34.9436,35.1342,110200.0
2008-04-04 10:50:00,46.08,46.12,45.98,46.01,82100.0,35.1419,35.1724,35.0656,35.0885,82100.0
2008-04-04 11:00:00,46.0,46.16,45.97,46.15,142300.0,35.0809,35.2029,35.058,35.1953,142300.0
2008-04-04 11:10:00,46.16,46.24,46.07,46.11,144000.0,35.2029,35.2639,35.1342,35.1647,144000.0
2008-04-04 11:20:00,46.12,46.32,46.1,46.26,157600.0,35.1724,35.3249,35.1571,35.2791,157600.0
2008-04-04 11:30:00,46.27,46.34,46.19,46.31,90900.0,35.2868,35.3402,35.2258,35.3173,90900.0
2008-04-04 11:40:00,46.31,46.31,46.16,46.2,47100.0,35.3173,35.3173,35.2029,35.2334,47100.0
2008-04-04 11:50:00,46.2,46.32,46.14,46.22,49600.0,35.2334,35.3249,35.1876,35.2486,49600.0
2008-04-04 12:00:00,46.21,46.52,46.15,46.51,103900.0,35.241,35.4774,35.1953,35.4698,103900.0
2008-04-04 12:10:00,46.5,46.79,46.47,46.73,146600.0,35.4622,35.6833,35.4393,35.6376,146600.0
2008-04-04 12:20:00,46.72,46.72,46.54,46.68,130100.0,35.6299,35.6299,35.4927,35.5994,130100.0
2008-04-04 12:30:00,46.68,46.73,46.55,46.65,102900.0,35.5994,35.6376,35.5003,35.5766,102900.0
2008-04-04 12:40:00,46.64,46.75,46.55,46.6,69900.0,35.5689,35.6528,35.5003,35.5384,69900.0
2008-04-04 12:50:00,46.59,46.73,46.57,46.69,66800.0,35.5308,35.6376,35.5156,35.6071,66800.0
2008-04-04 13:00:00,46.69,46.72,46.49,46.59,75700.0,35.6071,35.6299,35.4545,35.5308,75700.0
2008-04-04 13:10:00,46.58,46.67,46.51,46.56,57800.0,35.5232,35.5918,35.4698,35.5079,57800.0
2008-04-04 13:20:00,46.56,46.95,46.55,46.91,147700.0,35.5079,35.8054,35.5003,35.7748,147700.0
2008-04-04 13:30:00,46.92,46.93,46.78,46.82,98400.0,35.7825,35.7901,35.6757,35.7062,98400.0
2008-04-04 13:40:00,46.82,46.88,46.74,46.84,62900.0,35.7062,35.752,35.6452,35.7215,62900.0
2008-04-04 13:50:00,46.85,46.85,46.59,46.69,92100.0,35.7291,35.7291,35.5308,35.6071,92100.0
2008-04-04 14:00:00,46.7,46.75,46.5,46.5,109300.0,35.6147,35.6528,35.4622,35.4622,109300.0
2008-04-04 14:10:00,46.51,46.53,46.35,46.39,120700.0,35.4698,35.485,35.3478,35.3783,120700.0
2008-04-04 14:20:00,46.4,46.48,46.32,46.44,102000.0,35.3859,35.4469,35.3249,35.4164,102000.0
2008-04-04 14:30:00,46.44,46.57,46.38,46.48,130800.0,35.4164,35.5156,35.3707,35.4469,130800.0
2008-04-04 14:40:00,46.48,46.53,46.46,46.52,81900.0,35.4469,35.485,35.4317,35.4774,81900.0
2008-04-04 14:50:00,46.52,46.62,46.3,46.36,149000.0,35.4774,35.5537,35.3096,35.3554,149000.0
2008-04-04 15:00:00,46.35,46.48,46.29,46.41,174400.0,35.3478,35.4469,35.302,35.3935,174400.0
2008-04-04 15:10:00,46.41,46.41,46.26,46.33,150800.0,35.3935,35.3935,35.2791,35.3325,150800.0
2008-04-04 15:20:00,46.33,46.42,46.27,46.37,125700.0,35.3325,35.4012,35.2868,35.363,125700.0
2008-04-04 15:30:00,46.36,46.41,46.2,46.22,265400.0,35.3554,35.3935,35.2334,35.2486,265400.0
2008-04-04 15:40:00,46.22,46.23,46.0,46.17,437200.0,35.2486,35.2563,35.0809,35.2105,437200.0
2008-04-04 15:50:00,46.15,46.28,46.07,46.13,531100.0,35.1953,35.2944,35.1342,35.18,531100.0
2008-04-07 09:30:00,46.54,47.0,46.37,46.46,275700.0,35.4927,35.8435,35.363,35.4317,275700.0
2008-04-07 09:40:00,46.46,46.53,46.3,46.4,159500.0,35.4317,35.485,35.3096,35.3859,159500.0
2008-04-07 09:50:00,46.4,46.55,46.37,46.47,129300.0,35.3859,35.5003,35.363,35.4393,129300.0
2008-04-07 10:00:00,46.49,46.54,46.38,46.44,156800.0,35.4545,35.4927,35.3707,35.4164,156800.0
2008-04-07 10:10:00,46.46,46.55,46.38,46.5,125000.0,35.4317,35.5003,35.3707,35.4622,125000.0
2008-04-07 10:20:00,46.51,46.53,46.37,46.4,139300.0,35.4698,35.485,35.363,35.3859,139300.0
2008-04-07 10:30:00,46.38,46.45,46.31,46.37,95600.0,35.3707,35.424,35.3173,35.363,95600.0
2008-04-07 10:40:00,46.38,46.51,46.37,46.42,79000.0,35.3707,35.4698,35.363,35.4012,79000.0
2008-04-07 10:50:00,46.43,46.54,46.38,46.51,56800.0,35.4088,35.4927,35.3707,35.4698,56800.0
2008-04-07 11:00:00,46.5,46.55,46.41,46.46,138800.0,35.4622,35.5003,35.3935,35.4317,138800.0
2008-04-07 11:10:00,46.47,46.49,46.35,46.48,87300.0,35.4393,35.4545,35.3478,35.4469,87300.0
2008-04-07 11:20:00,46.47,46.75,46.47,46.72,174000.0,35.4393,35.6528,35.4393,35.6299,174000.0
2008-04-07 11:30:00,46.72,46.84,46.65,46.72,167500.0,35.6299,35.7215,35.5766,35.6299,167500.0
2008-04-07 11:40:00,46.72,46.84,46.71,46.76,148300.0,35.6299,35.7215,35.6223,35.6605,148300.0
2008-04-07 11:50:00,46.76,46.85,46.76,46.85,105800.0,35.6605,35.7291,35.6605,35.7291,105800.0
2008-04-07 12:00:00,46.85,46.99,46.84,46.97,132000.0,35.7291,35.8359,35.7215,35.8206,132000.0
2008-04-07 12:10:00,46.96,47.04,46.92,46.93,97400.0,35.813,35.874,35.7825,35.7901,97400.0
2008-04-07 12:20:00,46.94,47.02,46.94,47.0,76600.0,35.7977,35.8587,35.7977,35.8435,76600.0
2008-04-07 12:30:00,47.0,47.22,47.0,47.17,192600.0,35.8435,36.0113,35.8435,35.9731,192600.0
2008-04-07 12:40:00,47.18,47.38,47.18,47.24,177000.0,35.9808,36.1333,35.9808,36.0265,177000.0
2008-04-07 12:50:00,47.25,47.29,47.11,47.22,118300.0,36.0341,36.0646,35.9274,36.0113,118300.0
2008-04-07 13:00:00,47.22,47.23,47.08,47.11,78400.0,36.0113,36.0189,35.9045,35.9274,78400.0
2008-04-07 13:10:00,47.09,47.13,46.96,47.0,129500.0,35.9121,35.9426,35.813,35.8435,129500.0
2008-04-07 13:20:00,46.99,47.08,46.99,47.03,76600.0,35.8359,35.9045,35.8359,35.8664,76600.0
2008-04-07 13:30:00,47.04,47.06,46.97,46.97,85100.0,35.874,35.8892,35.8206,35.8206,85100.0
2008-04-07 13:40:00,46.97,46.98,46.83,46.96,86300.0,35.8206,35.8282,35.7138,35.813,86300.0
2008-04-07 13:50:00,46.96,46.96,46.8,46.87,84600.0,35.813,35.813,35.691,35.7443,84600.0
2008-04-07 14:00:00,46.88,46.9,46.74,46.77,95100.0,35.752,35.7672,35.6452,35.6681,95100.0
2008-04-07 14:10:00,46.77,46.85,46.73,46.78,72800.0,35.6681,35.7291,35.6376,35.6757,72800.0
2008-04-07 14:20:00,46.79,46.87,46.68,46.72,105200.0,35.6833,35.7443,35.5994,35.6299,105200.0
2008-04-07 14:30:00,46.73,46.81,46.68,46.7,396000.0,35.6376,35.6986,35.5994,35.6147,396000.0
2008-04-07 14:40:00,46.73,46.79,46.69,46.7,323600.0,35.6376,35.6833,35.6071,35.6147,323600.0
2008-04-07 14:50:00,46.7,46.75,46.68,46.69,248400.0,35.6147,35.6528,35.5994,35.6071,248400.0
2008-04-07 15:00:00,46.69,46.71,46.51,46.58,273500.0,35.6071,35.6223,35.4698,35.5232,273500.0
2008-04-07 15:10:00,46.57,46.62,46.5,46.58,192500.0,35.5156,35.5537,35.4622,35.5232,192500.0
2008-04-07 15:20:00,46.57,46.62,46.52,46.55,198800.0,35.5156,35.5537,35.4774,35.5003,198800.0
2008-04-07 15:30:00,46.55,46.57,46.3,46.46,410800.0,35.5003,35.5156,35.3096,35.4317,410800.0
2008-04-07 15:40:00,46.47,46.61,46.44,46.5,311700.0,35.4393,35.5461,35.4164,35.4622,311700.0
2008-04-07 15:50:00,46.5,46.61,46.4,46.48,593400.0,35.4622,35.5461,35.3859,35.4469,593400.0
2008-04-08 09:30:00,46.99,46.99,46.42,46.46,520800.0,35.8359,35.8359,35.4012,35.4317,520800.0
2008-04-08 09:40:00,46.46,46.75,46.46,46.54,356100.0,35.4317,35.6528,35.4317,35.4927,356100.0
2008-04-08 09:50:00,46.53,46.75,46.53,46.74,281600.0,35.485,35.6528,35.485,35.6452,281600.0
2008-04-08 10:00:00,46.74,47.0,46.68,46.83,370500.0,35.6452,35.8435,35.5994,35.7138,370500.0
2008-04-08 10:10:00,46.83,47.0,46.83,46.98,259800.0,35.7138,35.8435,35.7138,35.8282,259800.0
2008-04-08 10:20:00,46.97,47.17,46.94,47.09,189800.0,35.8206,35.9731,35.7977,35.9121,189800.0
2008-04-08 10:30:00,47.09,47.17,47.06,47.14,180600.0,35.9121,35.9731,35.8892,35.9503,180600.0
2008-04-08 10:40:00,47.13,47.23,47.07,47.16,114500.0,35.9426,36.0189,35.8969,35.9655,114500.0
2008-04-08 10:50:00,47.16,47.21,47.11,47.13,73600.0,35.9655,36.0036,35.9274,35.9426,73600.0
2008-04-08 11:00:00,47.13,47.18,47.06,47.17,175900.0,35.9426,35.9808,35.8892,35.9731,175900.0
2008-04-08 11:10:00,47.18,47.24,47.13,47.18,120500.0,35.9808,36.0265,35.9426,35.9808,120500.0
2008-04-08 11:20:00,47.17,47.22,47.1,47.19,88900.0,35.9731,36.0113,35.9197,35.9884,88900.0
2008-04-08 11:30:00,47.19,47.25,47.07,47.08,146300.0,35.9884,36.0341,35.8969,35.9045,146300.0
2008-04-08 11:40:00,47.08,47.1,47.01,47.02,105700.0,35.9045,35.9197,35.8511,35.8587,105700.0
2008-04-08 11:50:00,47.01,47.02,46.89,46.9,100100.0,35.8511,35.8587,35.7596,35.7672,100100.0
2008-04-08 12:00:00,46.9,46.96,46.82,46.88,108600.0,35.7672,35.813,35.7062,35.752,108600.0
2008-04-08 12:10:00,46.88,46.89,46.75,46.85,67300.0,35.752,35.7596,35.6528,35.7291,67300.0
2008-04-08 12:20:00,46.85,46.99,46.78,46.81,78300.0,35.7291,35.8359,35.6757,35.6986,78300.0
2008-04-08 12:30:00,46.81,47.05,46.79,46.79,174600.0,35.6986,35.8816,35.6833,35.6833,174600.0
2008-04-08 12:40:00,46.78,46.83,46.75,46.8,55100.0,35.6757,35.7138,35.6528,35.691,55100.0
2008-04-08 12:50:00,46.8,46.84,46.61,46.65,94700.0,35.691,35.7215,35.5461,35.5766,94700.0
2008-04-08 13:00:00,46.66,46.69,46.53,46.61,85900.0,35.5842,35.6071,35.485,35.5461,85900.0
2008-04-08 13:10:00,46.61,46.64,46.5,46.52,116900.0,35.5461,35.5689,35.4622,35.4774,116900.0
2008-04-08 13:20:00,46.53,46.53,46.37,46.39,125800.0,35.485,35.485,35.363,35.3783,125800.0
2008-04-08 13:30:00,46.38,46.49,46.34,46.4,176500.0,35.3707,35.4545,35.3402,35.3859,176500.0
2008-04-08 13:40:00,46.39,46.4,46.23,46.25,146300.0,35.3783,35.3859,35.2563,35.2715,146300.0
2008-04-08 13:50:00,46.25,46.32,46.22,46.22,130500.0,35.2715,35.3249,35.2486,35.2486,130500.0
2008-04-08 14:00:00,46.22,46.25,46.09,46.09,275400.0,35.2486,35.2715,35.1495,35.1495,275400.0
2008-04-08 14:10:00,46.1,46.18,46.07,46.13,186500.0,35.1571,35.2181,35.1342,35.18,186500.0
2008-04-08 14:20:00,46.12,46.13,46.0,46.05,249300.0,35.1724,35.18,35.0809,35.119,249300.0
2008-04-08 14:30:00,46.05,46.2,46.04,46.2,216000.0,35.119,35.2334,35.1114,35.2334,216000.0
2008-04-08 14:40:00,46.2,46.33,46.19,46.32,206200.0,35.2334,35.3325,35.2258,35.3249,206200.0
2008-04-08 14:50:00,46.31,46.53,46.3,46.47,211300.0,35.3173,35.485,35.3096,35.4393,211300.0
2008-04-08 15:00:00,46.47,46.48,46.32,46.43,175800.0,35.4393,35.4469,35.3249,35.4088,175800.0
2008-04-08 15:10:00,46.43,46.43,46.34,46.39,103500.0,35.4088,35.4088,35.3402,35.3783,103500.0
2008-04-08 15:20:00,46.4,46.51,46.3,46.48,128300.0,35.3859,35.4698,35.3096,35.4469,128300.0
2008-04-08 15:30:00,46.49,46.64,46.48,46.58,210500.0,35.4545,35.5689,35.4469,35.5232,210500.0
2008-04-08 15:40:00,46.58,46.73,46.53,46.57,230400.0,35.5232,35.6376,35.485,35.5156,230400.0
2008-04-08 15:50:00,46.57,46.62,46.48,46.5,361400.0,35.5156,35.5537,35.4469,35.4622,361400.0
2008-04-09 09:30:00,46.59,46.75,46.12,46.21,295800.0,35.6727,35.7952,35.3128,35.3817,295800.0
2008-04-09 09:40:00,46.21,46.45,45.76,45.78,401700.0,35.3817,35.5655,35.0372,35.0525,401700.0
2008-04-09 09:50:00,45.78,45.89,45.7,45.75,219300.0,35.0525,35.1367,34.9912,35.0295,219300.0
2008-04-09 10:00:00,45.75,45.77,45.51,45.62,359900.0,35.0295,35.0448,34.8458,34.93,359900.0
2008-04-09 10:10:00,45.63,45.77,45.49,45.71,319700.0,34.9376,35.0448,34.8304,34.9989,319700.0
2008-04-09 10:20:00,45.71,45.76,45.66,45.73,256600.0,34.9989,35.0372,34.9606,35.0142,256600.0
2008-04-09 10:30:00,45.75,45.77,45.47,45.73,483200.0,35.0295,35.0448,34.8151,35.0142,483200.0
2008-04-09 10:40:00,45.73,45.86,45.61,45.83,191400.0,35.0142,35.1137,34.9223,35.0908,191400.0
2008-04-09 10:50:00,45.82,45.99,45.75,45.95,325300.0,35.0831,35.2133,35.0295,35.1826,325300.0
2008-04-09 11:00:00,45.94,46.03,45.9,45.99,224200.0,35.175,35.2439,35.1444,35.2133,224200.0
2008-04-09 11:10:00,45.99,46.06,45.81,45.85,145000.0,35.2133,35.2669,35.0755,35.1061,145000.0
2008-04-09 11:20:00,45.86,45.88,45.52,45.58,182000.0,35.1137,35.1291,34.8534,34.8993,182000.0
2008-04-09 11:30:00,45.58,45.64,45.47,45.49,252400.0,34.8993,34.9453,34.8151,34.8304,252400.0
2008-04-09 11:40:00,45.5,45.52,45.43,45.46,183500.0,34.8381,34.8534,34.7845,34.8075,183500.0
2008-04-09 11:50:00,45.47,45.51,45.41,45.46,152600.0,34.8151,34.8458,34.7692,34.8075,152600.0
2008-04-09 12:00:00,45.46,45.5,45.43,45.45,121900.0,34.8075,34.8381,34.7845,34.7998,121900.0
2008-04-09 12:10:00,45.45,45.51,45.41,45.45,163200.0,34.7998,34.8458,34.7692,34.7998,163200.0
2008-04-09 12:20:00,45.44,45.45,45.34,45.44,189800.0,34.7922,34.7998,34.7156,34.7922,189800.0
2008-04-09 12:30:00,45.44,45.46,45.24,45.27,177800.0,34.7922,34.8075,34.639,34.662,177800.0
2008-04-09 12:40:00,45.27,45.32,45.2,45.24,138300.0,34.662,34.7003,34.6084,34.639,138300.0
2008-04-09 12:50:00,45.23,45.26,45.07,45.2,149900.0,34.6314,34.6543,34.5089,34.6084,149900.0
2008-04-09 13:00:00,45.21,45.31,45.13,45.3,196600.0,34.6161,34.6926,34.5548,34.685,196600.0
2008-04-09 13:10:00,45.3,45.38,45.21,45.38,118600.0,34.685,34.7462,34.6161,34.7462,118600.0
2008-04-09 13:20:00,45.38,45.39,45.31,45.37,61800.0,34.7462,34.7539,34.6926,34.7386,61800.0
2008-04-09 13:30:00,45.38,45.4,45.27,45.38,98000.0,34.7462,34.7615,34.662,34.7462,98000.0
2008-04-09 13:40:00,45.38,45.39,45.2,45.23,100200.0,34.7462,34.7539,34.6084,34.6314,100200.0
2008-04-09 13:50:00,45.23,45.39,45.22,45.38,62800.0,34.6314,34.7539,34.6237,34.7462,62800.0
2008-04-09 14:00:00,45.38,45.53,45.37,45.46,91300.0,34.7462,34.8611,34.7386,34.8075,91300.0
2008-04-09 14:10:00,45.46,45.49,45.29,45.36,84400.0,34.8075,34.8304,34.6773,34.7309,84400.0
2008-04-09 14:20:00,45.37,45.41,45.26,45.34,88800.0,34.7386,34.7692,34.6543,34.7156,88800.0
2008-04-09 14:30:00,45.35,45.43,45.25,45.39,104500.0,34.7232,34.7845,34.6467,34.7539,104500.0
2008-04-09 14:40:00,45.39,45.41,45.23,45.23,157800.0,34.7539,34.7692,34.6314,34.6314,157800.0
2008-04-09 14:50:00,45.24,45.31,45.14,45.25,206200.0,34.639,34.6926,34.5625,34.6467,206200.0
2008-04-09 15:00:00,45.26,45.27,45.11,45.14,171400.0,34.6543,34.662,34.5395,34.5625,171400.0
2008-04-09 15:10:00,45.14,45.16,45.03,45.14,431900.0,34.5625,34.5778,34.4782,34.5625,431900.0
2008-04-09 15:20:00,45.14,45.19,45.07,45.07,264600.0,34.5625,34.6007,34.5089,34.5089,264600.0
2008-04-09 15:30:00,45.08,45.2,45.08,45.17,340200.0,34.5165,34.6084,34.5165,34.5854,340200.0
2008-04-09 15:40:00,45.17,45.2,45.07,45.1,339300.0,34.5854,34.6084,34.5089,34.5318,339300.0
2008-04-09 15:50:00,45.11,45.14,45.07,45.09,601600.0,34.5395,34.5625,34.5089,34.5242,601600.0
2008-04-10 09:30:00,45.0,45.1,44.52,44.52,449700.0,34.4553,34.5318,34.0877,34.0877,449700.0
2008-04-10 09:40:00,44.54,44.62,44.32,44.32,528800.0,34.103,34.1643,33.9346,33.9346,528800.0
2008-04-10 09:50:00,44.32,44.37,44.19,44.25,508800.0,33.9346,33.9729,33.8351,33.881,508800.0
2008-04-10 10:00:00,44.26,44.56,44.18,44.41,326100.0,33.8887,34.1184,33.8274,34.0035,326100.0
2008-04-10 10:10:00,44.42,44.66,44.42,44.6,287200.0,34.0112,34.1949,34.0112,34.149,287200.0
2008-04-10 10:20:00,44.61,44.82,44.59,44.8,208200.0,34.1566,34.3174,34.1413,34.3021,208200.0
2008-04-10 10:30:00,44.8,44.8,44.59,44.62,165700.0,34.3021,34.3021,34.1413,34.1643,165700.0
2008-04-10 10:40:00,44.62,44.99,44.62,44.98,213200.0,34.1643,34.4476,34.1643,34.4399,213200.0
2008-04-10 10:50:00,44.98,45.3,44.95,45.25,251100.0,34.4399,34.685,34.417,34.6467,251100.0
2008-04-10 11:00:00,45.26,45.38,45.18,45.36,285900.0,34.6543,34.7462,34.5931,34.7309,285900.0
2008-04-10 11:10:00,45.37,45.52,45.31,45.32,328100.0,34.7386,34.8534,34.6926,34.7003,328100.0
2008-04-10 11:20:00,45.33,45.48,45.31,45.44,272400.0,34.7079,34.8228,34.6926,34.7922,272400.0
2008-04-10 11:30:00,45.42,45.6,45.37,45.51,247200.0,34.7768,34.9147,34.7386,34.8458,247200.0
2008-04-10 11:40:00,45.49,45.69,45.48,45.63,168100.0,34.8304,34.9836,34.8228,34.9376,168100.0
2008-04-10 11:50:00,45.62,45.81,45.55,45.79,160900.0,34.93,35.0755,34.8764,35.0601,160900.0
2008-04-10 12:00:00,45.8,45.91,45.75,45.84,163500.0,35.0678,35.152,35.0295,35.0984,163500.0
2008-04-10 12:10:00,45.82,45.85,45.61,45.7,104700.0,35.0831,35.1061,34.9223,34.9912,104700.0
2008-04-10 12:20:00,45.7,45.76,45.61,45.63,84600.0,34.9912,35.0372,34.9223,34.9376,84600.0
2008-04-10 12:30:00,45.63,45.7,45.59,45.67,104100.0,34.9376,34.9912,34.907,34.9683,104100.0
2008-04-10 12:40:00,45.68,45.74,45.46,45.49,90100.0,34.9759,35.0219,34.8075,34.8304,90100.0
2008-04-10 12:50:00,45.48,45.55,45.48,45.53,97100.0,34.8228,34.8764,34.8228,34.8611,97100.0
2008-04-10 13:00:00,45.53,45.7,45.52,45.66,92800.0,34.8611,34.9912,34.8534,34.9606,92800.0
2008-04-10 13:10:00,45.65,45.78,45.61,45.62,83200.0,34.9529,35.0525,34.9223,34.93,83200.0
2008-04-10 13:20:00,45.61,45.67,45.57,45.66,54600.0,34.9223,34.9683,34.8917,34.9606,54600.0
2008-04-10 13:30:00,45.66,45.76,45.58,45.71,82900.0,34.9606,35.0372,34.8993,34.9989,82900.0
2008-04-10 13:40:00,45.71,45.75,45.62,45.7,164900.0,34.9989,35.0295,34.93,34.9912,164900.0
2008-04-10 13:50:00,45.71,45.75,45.43,45.43,122500.0,34.9989,35.0295,34.7845,34.7845,122500.0
2008-04-10 14:00:00,45.43,45.49,45.38,45.44,144500.0,34.7845,34.8304,34.7462,34.7922,144500.0
2008-04-10 14:10:00,45.45,45.52,45.35,45.44,114600.0,34.7998,34.8534,34.7232,34.7922,114600.0
2008-04-10 14:20:00,45.43,45.45,45.22,45.26,109400.0,34.7845,34.7998,34.6237,34.6543,109400.0
2008-04-10 14:30:00,45.26,45.39,45.18,45.33,159900.0,34.6543,34.7539,34.5931,34.7079,159900.0
2008-04-10 14:40:00,45.32,45.34,45.23,45.25,172300.0,34.7003,34.7156,34.6314,34.6467,172300.0
2008-04-10 14:50:00,45.25,45.4,45.22,45.38,129100.0,34.6467,34.7615,34.6237,34.7462,129100.0
2008-04-10 15:00:00,45.39,45.41,45.3,45.32,126400.0,34.7539,34.7692,34.685,34.7003,126400.0
2008-04-10 15:10:00,45.32,45.33,45.14,45.15,168700.0,34.7003,34.7079,34.5625,34.5701,168700.0
2008-04-10 15:20:00,45.15,45.17,45.07,45.15,181900.0,34.5701,34.5854,34.5089,34.5701,181900.0
2008-04-10 15:30:00,45.14,45.15,44.85,44.93,237100.0,34.5625,34.5701,34.3404,34.4017,237100.0
2008-04-10 15:40:00,44.93,44.97,44.81,44.86,330100.0,34.4017,34.4323,34.3098,34.3481,330100.0
2008-04-10 15:50:00,44.86,45.12,44.86,45.1,681400.0,34.3481,34.5471,34.3481,34.5318,681400.0
2008-04-11 09:30:00,44.4,44.4,43.95,44.04,572100.0,33.9959,33.9959,33.6513,33.7202,572100.0
2008-04-11 09:40:00,44.01,44.18,43.98,44.15,351400.0,33.6972,33.8274,33.6743,33.8044,351400.0
2008-04-11 09:50:00,44.15,44.32,44.07,44.14,358700.0,33.8044,33.9346,33.7432,33.7968,358700.0
2008-04-11 10:00:00,44.14,44.23,43.8,43.84,427100.0,33.7968,33.8657,33.5365,33.5671,427100.0
2008-04-11 10:10:00,43.84,44.17,43.76,44.12,416300.0,33.5671,33.8198,33.5058,33.7815,416300.0
2008-04-11 10:20:00,44.11,44.2,43.99,44.12,427000.0,33.7738,33.8427,33.6819,33.7815,427000.0
2008-04-11 10:30:00,44.13,44.43,44.12,44.28,388600.0,33.7891,34.0188,33.7815,33.904,388600.0
2008-04-11 10:40:00,44.26,44.54,44.25,44.48,213800.0,33.8887,34.103,33.881,34.0571,213800.0
2008-04-11 10:50:00,44.49,44.6,44.29,44.35,220300.0,34.0648,34.149,33.9116,33.9576,220300.0
2008-04-11 11:00:00,44.34,44.34,44.13,44.25,154000.0,33.9499,33.9499,33.7891,33.881,154000.0
2008-04-11 11:10:00,44.26,44.3,44.08,44.17,157600.0,33.8887,33.9193,33.7508,33.8198,157600.0
2008-04-11 11:20:00,44.16,44.31,44.16,44.27,122200.0,33.8121,33.9269,33.8121,33.8963,122200.0
2008-04-11 11:30:00,44.26,44.28,44.13,44.25,121200.0,33.8887,33.904,33.7891,33.881,121200.0
2008-04-11 11:40:00,44.24,44.32,44.22,44.29,74100.0,33.8733,33.9346,33.858,33.9116,74100.0
2008-04-11 11:50:00,44.29,44.31,44.18,44.28,97200.0,33.9116,33.9269,33.8274,33.904,97200.0
2008-04-11 12:00:00,44.27,44.28,44.14,44.18,91200.0,33.8963,33.904,33.7968,33.8274,91200.0
2008-04-11 12:10:00,44.16,44.23,44.06,44.11,77600.0,33.8121,33.8657,33.7355,33.7738,77600.0
2008-04-11 12:20:00,44.12,44.13,43.88,43.93,184000.0,33.7815,33.7891,33.5977,33.636,184000.0
2008-04-11 12:30:00,43.93,43.94,43.85,43.93,129900.0,33.636,33.6436,33.5747,33.636,129900.0
2008-04-11 12:40:00,43.91,43.98,43.89,43.98,78600.0,33.6207,33.6743,33.6054,33.6743,78600.0
2008-04-11 12:50:00,43.98,44.01,43.94,43.95,95500.0,33.6743,33.6972,33.6436,33.6513,95500.0
2008-04-11 13:00:00,43.95,43.98,43.89,43.96,86000.0,33.6513,33.6743,33.6054,33.659,86000.0
2008-04-11 13:10:00,43.97,44.06,43.96,44.04,68000.0,33.6666,33.7355,33.659,33.7202,68000.0
2008-04-11 13:20:00,44.04,44.09,43.95,44.01,123200.0,33.7202,33.7585,33.6513,33.6972,123200.0
2008-04-11 13:30:00,44.0,44.0,43.87,43.89,117100.0,33.6896,33.6896,33.59,33.6054,117100.0
2008-04-11 13:40:00,43.89,43.95,43.84,43.89,63400.0,33.6054,33.6513,33.5671,33.6054,63400.0
2008-04-11 13:50:00,43.88,43.91,43.81,43.84,62700.0,33.5977,33.6207,33.5441,33.5671,62700.0
2008-04-11 14:00:00,43.85,43.86,43.8,43.86,101500.0,33.5747,33.5824,33.5365,33.5824,101500.0
2008-04-11 14:10:00,43.86,43.86,43.64,43.69,218300.0,33.5824,33.5824,33.4139,33.4522,218300.0
2008-04-11 14:20:00,43.69,43.7,43.57,43.6,170300.0,33.4522,33.4599,33.3603,33.3833,170300.0
2008-04-11 14:30:00,43.59,43.67,43.58,43.61,116200.0,33.3757,33.4369,33.368,33.391,116200.0
2008-04-11 14:40:00,43.61,43.7,43.55,43.67,141200.0,33.391,33.4599,33.345,33.4369,141200.0
2008-04-11 14:50:00,43.66,43.77,43.6,43.65,166600.0,33.4293,33.5135,33.3833,33.4216,166600.0
2008-04-11 15:00:00,43.66,43.67,43.51,43.54,191700.0,33.4293,33.4369,33.3144,33.3374,191700.0
2008-04-11 15:10:00,43.54,43.59,43.48,43.56,250000.0,33.3374,33.3757,33.2914,33.3527,250000.0
2008-04-11 15:20:00,43.55,43.64,43.54,43.58,192200.0,33.345,33.4139,33.3374,33.368,192200.0
2008-04-11 15:30:00,43.57,43.57,43.35,43.36,316100.0,33.3603,33.3603,33.1919,33.1996,316100.0
2008-04-11 15:40:00,43.35,43.35,43.24,43.33,528100.0,33.1919,33.1919,33.1077,33.1766,528100.0
2008-04-11 15:50:00,43.33,43.51,43.31,43.41,839100.0,33.1766,33.3144,33.1613,33.2378,839100.0
2008-04-14 09:30:00,43.34,43.35,42.6,42.66,699000.0,33.1842,33.1919,32.6176,32.6636,699000.0
2008-04-14 09:40:00,42.66,42.77,42.5,42.51,395100.0,32.6636,32.7478,32.5411,32.5487,395100.0
2008-04-14 09:50:00,42.51,42.53,42.25,42.33,534900.0,32.5487,32.564,32.3497,32.4109,534900.0
2008-04-14 10:00:00,42.33,42.6,42.26,42.27,294400.0,32.4109,32.6176,32.3573,32.365,294400.0
2008-04-14 10:10:00,42.27,42.4,42.21,42.25,258700.0,32.365,32.4645,32.319,32.3497,258700.0
2008-04-14 10:20:00,42.25,42.32,42.11,42.23,292200.0,32.3497,32.4033,32.2425,32.3343,292200.0
2008-04-14 10:30:00,42.22,42.41,42.19,42.35,219800.0,32.3267,32.4722,32.3037,32.4262,219800.0
2008-04-14 10:40:00,42.34,42.49,42.34,42.47,224600.0,32.4186,32.5334,32.4186,32.5181,224600.0
2008-04-14 10:50:00,42.47,42.55,42.29,42.55,294500.0,32.5181,32.5794,32.3803,32.5794,294500.0
2008-04-14 11:00:00,42.54,42.63,42.51,42.56,175000.0,32.5717,32.6406,32.5487,32.587,175000.0
2008-04-14 11:10:00,42.56,42.57,42.45,42.49,201100.0,32.587,32.5947,32.5028,32.5334,201100.0
2008-04-14 11:20:00,42.49,42.51,42.4,42.43,192500.0,32.5334,32.5487,32.4645,32.4875,192500.0
2008-04-14 11:30:00,42.42,42.46,42.34,42.45,217000.0,32.4798,32.5105,32.4186,32.5028,217000.0
2008-04-14 11:40:00,42.46,42.57,42.44,42.55,143900.0,32.5105,32.5947,32.4951,32.5794,143900.0
2008-04-14 11:50:00,42.55,42.7,42.45,42.7,208300.0,32.5794,32.6942,32.5028,32.6942,208300.0
2008-04-14 12:00:00,42.7,42.78,42.68,42.76,129600.0,32.6942,32.7555,32.6789,32.7402,129600.0
2008-04-14 12:10:00,42.76,42.81,42.68,42.73,114400.0,32.7402,32.7784,32.6789,32.7172,114400.0
2008-04-14 12:20:00,42.74,42.85,42.69,42.82,103300.0,32.7248,32.8091,32.6866,32.7861,103300.0
2008-04-14 12:30:00,42.82,43.07,42.81,42.96,329300.0,32.7861,32.9775,32.7784,32.8933,329300.0
2008-04-14 12:40:00,42.96,43.21,42.93,43.11,170600.0,32.8933,33.0847,32.8703,33.0081,170600.0
2008-04-14 12:50:00,43.11,43.34,43.1,43.23,256100.0,33.0081,33.1842,33.0005,33.1,256100.0
2008-04-14 13:00:00,43.23,43.27,43.05,43.05,152800.0,33.1,33.1306,32.9622,32.9622,152800.0
2008-04-14 13:10:00,43.05,43.14,42.97,42.97,94600.0,32.9622,33.0311,32.9009,32.9009,94600.0
2008-04-14 13:20:00,42.97,43.05,42.93,43.03,59500.0,32.9009,32.9622,32.8703,32.9469,59500.0
2008-04-14 13:30:00,43.03,43.03,42.94,42.98,63600.0,32.9469,32.9469,32.878,32.9086,63600.0
2008-04-14 13:40:00,42.98,43.02,42.83,42.92,145500.0,32.9086,32.9392,32.7937,32.8627,145500.0
2008-04-14 13:50:00,42.93,43.01,42.87,43.0,60600.0,32.8703,32.9316,32.8244,32.9239,60600.0
2008-04-14 14:00:00,43.0,43.0,42.83,42.83,70300.0,32.9239,32.9239,32.7937,32.7937,70300.0
2008-04-14 14:10:00,42.84,42.9,42.77,42.78,78500.0,32.8014,32.8473,32.7478,32.7555,78500.0
2008-04-14 14:20:00,42.8,42.98,42.8,42.9,82500.0,32.7708,32.9086,32.7708,32.8473,82500.0
2008-04-14 14:30:00,42.91,43.0,42.88,43.0,99500.0,32.855,32.9239,32.832,32.9239,99500.0
2008-04-14 14:40:00,43.0,43.07,42.89,42.89,89600.0,32.9239,32.9775,32.8397,32.8397,89600.0
2008-04-14 14:50:00,42.89,42.95,42.75,42.76,120100.0,32.8397,32.8856,32.7325,32.7402,120100.0
2008-04-14 15:00:00,42.77,42.84,42.71,42.74,112700.0,32.7478,32.8014,32.7019,32.7248,112700.0
2008-04-14 15:10:00,42.73,42.83,42.72,42.8,103300.0,32.7172,32.7937,32.7095,32.7708,103300.0
2008-04-14 15:20:00,42.8,42.9,42.75,42.77,158600.0,32.7708,32.8473,32.7325,32.7478,158600.0
2008-04-14 15:30:00,42.76,42.79,42.69,42.69,181900.0,32.7402,32.7631,32.6866,32.6866,181900.0
2008-04-14 15:40:00,42.7,42.8,42.67,42.71,343200.0,32.6942,32.7708,32.6712,32.7019,343200.0
2008-04-14 15:50:00,42.72,42.81,42.67,42.79,591300.0,32.7095,32.7784,32.6712,32.7631,591300.0
2008-04-15 09:30:00,43.08,44.03,43.08,43.65,530400.0,32.9852,33.7126,32.9852,33.4216,530400.0
2008-04-15 09:40:00,43.65,43.68,43.42,43.48,303900.0,33.4216,33.4446,33.2455,33.2914,303900.0
2008-04-15 09:50:00,43.48,43.58,43.08,43.08,207400.0,33.2914,33.368,32.9852,32.9852,207400.0
2008-04-15 10:00:00,43.09,43.37,43.08,43.17,177800.0,32.9928,33.2072,32.9852,33.0541,177800.0
2008-04-15 10:10:00,43.17,43.24,42.94,43.05,207700.0,33.0541,33.1077,32.878,32.9622,207700.0
2008-04-15 10:20:00,43.06,43.09,42.76,42.8,200400.0,32.9699,32.9928,32.7402,32.7708,200400.0
2008-04-15 10:30:00,42.8,43.08,42.78,43.07,221400.0,32.7708,32.9852,32.7555,32.9775,221400.0
2008-04-15 10:40:00,43.05,43.36,42.98,43.26,195700.0,32.9622,33.1996,32.9086,33.123,195700.0
2008-04-15 10:50:00,43.28,43.39,43.12,43.33,132200.0,33.1383,33.2225,33.0158,33.1766,132200.0
2008-04-15 11:00:00,43.32,43.32,43.12,43.15,108300.0,33.1689,33.1689,33.0158,33.0388,108300.0
2008-04-15 11:10:00,43.15,43.22,42.88,42.96,209700.0,33.0388,33.0924,32.832,32.8933,209700.0
2008-04-15 11:20:00,42.96,43.05,42.84,42.98,154000.0,32.8933,32.9622,32.8014,32.9086,154000.0
2008-04-15 11:30:00,42.99,43.02,42.87,42.89,153600.0,32.9163,32.9392,32.8244,32.8397,153600.0
2008-04-15 11:40:00,42.91,43.05,42.8,43.02,80600.0,32.855,32.9622,32.7708,32.9392,80600.0
2008-04-15 11:50:00,43.04,43.08,42.95,42.99,103000.0,32.9545,32.9852,32.8856,32.9163,103000.0
2008-04-15 12:00:00,42.99,43.05,42.97,43.02,68300.0,32.9163,32.9622,32.9009,32.9392,68300.0
2008-04-15 12:10:00,43.02,43.06,43.0,43.05,64900.0,32.9392,32.9699,32.9239,32.9622,64900.0
2008-04-15 12:20:00,43.03,43.14,43.02,43.09,97000.0,32.9469,33.0311,32.9392,32.9928,97000.0
2008-04-15 12:30:00,43.09,43.09,42.99,43.01,179900.0,32.9928,32.9928,32.9163,32.9316,179900.0
2008-04-15 12:40:00,42.99,43.0,42.71,42.8,315800.0,32.9163,32.9239,32.7019,32.7708,315800.0
2008-04-15 12:50:00,42.79,42.83,42.65,42.76,238700.0,32.7631,32.7937,32.6559,32.7402,238700.0
2008-04-15 13:00:00,42.75,43.08,42.75,42.82,199300.0,32.7325,32.9852,32.7325,32.7861,199300.0
2008-04-15 13:10:00,42.83,42.97,42.8,42.92,105000.0,32.7937,32.9009,32.7708,32.8627,105000.0
2008-04-15 13:20:00,42.92,42.95,42.85,42.91,111500.0,32.8627,32.8856,32.8091,32.855,111500.0
2008-04-15 13:30:00,42.91,42.93,42.83,42.84,99900.0,32.855,32.8703,32.7937,32.8014,99900.0
2008-04-15 13:40:00,42.84,43.0,42.84,42.97,116900.0,32.8014,32.9239,32.8014,32.9009,116900.0
2008-04-15 13:50:00,42.97,43.12,42.95,43.08,127200.0,32.9009,33.0158,32.8856,32.9852,127200.0
2008-04-15 14:00:00,43.09,43.23,43.08,43.16,119500.0,32.9928,33.1,32.9852,33.0464,119500.0
2008-04-15 14:10:00,43.17,43.23,43.05,43.07,111500.0,33.0541,33.1,32.9622,32.9775,111500.0
2008-04-15 14:20:00,43.08,43.08,43.0,43.04,92200.0,32.9852,32.9852,32.9239,32.9545,92200.0
2008-04-15 14:30:00,43.03,43.16,43.03,43.08,69300.0,32.9469,33.0464,32.9469,32.9852,69300.0
2008-04-15 14:40:00,43.09,43.11,43.01,43.01,97100.0,32.9928,33.0081,32.9316,32.9316,97100.0
2008-04-15 14:50:00,43.01,43.01,42.9,42.9,101400.0,32.9316,32.9316,32.8473,32.8473,101400.0
2008-04-15 15:00:00,42.91,42.95,42.83,42.84,155700.0,32.855,32.8856,32.7937,32.8014,155700.0
2008-04-15 15:10:00,42.83,42.92,42.81,42.87,133500.0,32.7937,32.8627,32.7784,32.8244,133500.0
2008-04-15 15:20:00,42.87,43.07,42.87,43.04,132300.0,32.8244,32.9775,32.8244,32.9545,132300.0
2008-04-15 15:30:00,43.04,43.17,42.94,43.07,203900.0,32.9545,33.0541,32.878,32.9775,203900.0
2008-04-15 15:40:00,43.07,43.09,42.96,42.97,292000.0,32.9775,32.9928,32.8933,32.9009,292000.0
2008-04-15 15:50:00,42.97,43.13,42.96,43.13,592600.0,32.9009,33.0235,32.8933,33.0235,592600.0
2008-04-16 09:30:00,43.89,43.92,43.21,43.31,301900.0,33.6054,33.6283,33.0847,33.1613,301900.0
2008-04-16 09:40:00,43.31,43.46,43.17,43.22,351400.0,33.1613,33.2761,33.0541,33.0924,351400.0
2008-04-16 09:50:00,43.24,43.36,42.9,43.36,533800.0,33.1077,33.1996,32.8473,33.1996,533800.0
2008-04-16 10:00:00,43.36,43.56,43.35,43.46,325000.0,33.1996,33.3527,33.1919,33.2761,325000.0
2008-04-16 10:10:00,43.47,43.6,43.32,43.4,378300.0,33.2838,33.3833,33.1689,33.2302,378300.0
2008-04-16 10:20:00,43.41,43.71,43.38,43.66,251500.0,33.2378,33.4675,33.2149,33.4293,251500.0
2008-04-16 10:30:00,43.66,43.89,43.63,43.77,239600.0,33.4293,33.6054,33.4063,33.5135,239600.0
2008-04-16 10:40:00,43.76,43.9,43.57,43.88,137100.0,33.5058,33.613,33.3603,33.5977,137100.0
2008-04-16 10:50:00,43.87,44.06,43.86,44.05,143600.0,33.59,33.7355,33.5824,33.7279,143600.0
2008-04-16 11:00:00,44.05,44.1,43.83,43.84,305200.0,33.7279,33.7662,33.5594,33.5671,305200.0
2008-04-16 11:10:00,43.85,43.9,43.75,43.87,104200.0,33.5747,33.613,33.4982,33.59,104200.0
2008-04-16 11:20:00,43.86,43.87,43.72,43.86,106200.0,33.5824,33.59,33.4752,33.5824,106200.0
2008-04-16 11:30:00,43.85,43.99,43.84,43.88,127300.0,33.5747,33.6819,33.5671,33.5977,127300.0
2008-04-16 11:40:00,43.88,43.95,43.73,43.73,58900.0,33.5977,33.6513,33.4829,33.4829,58900.0
2008-04-16 11:50:00,43.74,43.82,43.7,43.75,51700.0,33.4905,33.5518,33.4599,33.4982,51700.0
2008-04-16 12:00:00,43.74,43.79,43.71,43.74,58000.0,33.4905,33.5288,33.4675,33.4905,58000.0
2008-04-16 12:10:00,43.73,43.8,43.5,43.76,126100.0,33.4829,33.5365,33.3068,33.5058,126100.0
2008-04-16 12:20:00,43.76,43.9,43.75,43.86,75600.0,33.5058,33.613,33.4982,33.5824,75600.0
2008-04-16 12:30:00,43.86,43.89,43.8,43.8,63500.0,33.5824,33.6054,33.5365,33.5365,63500.0
2008-04-16 12:40:00,43.8,43.86,43.77,43.77,30500.0,33.5365,33.5824,33.5135,33.5135,30500.0
2008-04-16 12:50:00,43.78,43.9,43.76,43.76,91400.0,33.5211,33.613,33.5058,33.5058,91400.0
2008-04-16 13:00:00,43.76,43.8,43.62,43.67,119000.0,33.5058,33.5365,33.3986,33.4369,119000.0
2008-04-16 13:10:00,43.67,43.71,43.52,43.57,108100.0,33.4369,33.4675,33.3221,33.3603,108100.0
2008-04-16 13:20:00,43.58,43.66,43.53,43.61,85000.0,33.368,33.4293,33.3297,33.391,85000.0
2008-04-16 13:30:00,43.6,43.63,43.47,43.52,59300.0,33.3833,33.4063,33.2838,33.3221,59300.0
2008-04-16 13:40:00,43.52,43.69,43.49,43.68,91000.0,33.3221,33.4522,33.2991,33.4446,91000.0
2008-04-16 13:50:00,43.68,43.74,43.62,43.66,148900.0,33.4446,33.4905,33.3986,33.4293,148900.0
2008-04-16 14:00:00,43.66,43.66,43.47,43.49,113600.0,33.4293,33.4293,33.2838,33.2991,113600.0
2008-04-16 14:10:00,43.49,43.56,43.41,43.48,95800.0,33.2991,33.3527,33.2378,33.2914,95800.0
2008-04-16 14:20:00,43.49,43.5,43.36,43.38,104700.0,33.2991,33.3068,33.1996,33.2149,104700.0
2008-04-16 14:30:00,43.38,43.52,43.38,43.43,114400.0,33.2149,33.3221,33.2149,33.2532,114400.0
2008-04-16 14:40:00,43.43,43.45,43.36,43.39,87200.0,33.2532,33.2685,33.1996,33.2225,87200.0
2008-04-16 14:50:00,43.39,43.53,43.36,43.43,137200.0,33.2225,33.3297,33.1996,33.2532,137200.0
2008-04-16 15:00:00,43.45,43.5,43.4,43.45,114300.0,33.2685,33.3068,33.2302,33.2685,114300.0
2008-04-16 15:10:00,43.46,43.63,43.45,43.59,148900.0,33.2761,33.4063,33.2685,33.3757,148900.0
2008-04-16 15:20:00,43.59,43.79,43.57,43.77,148300.0,33.3757,33.5288,33.3603,33.5135,148300.0
2008-04-16 15:30:00,43.77,43.78,43.56,43.65,243000.0,33.5135,33.5211,33.3527,33.4216,243000.0
2008-04-16 15:40:00,43.64,43.87,43.64,43.85,404300.0,33.4139,33.59,33.4139,33.5747,404300.0
2008-04-16 15:50:00,43.85,43.96,43.71,43.72,672200.0,33.5747,33.659,33.4675,33.4752,672200.0
2008-04-17 09:30:00,43.34,43.83,43.2,43.2,224000.0,33.1842,33.5594,33.077,33.077,224000.0
2008-04-17 09:40:00,43.22,43.65,43.22,43.35,143600.0,33.0924,33.4216,33.0924,33.1919,143600.0
2008-04-17 09:50:00,43.34,43.53,43.27,43.45,94600.0,33.1842,33.3297,33.1306,33.2685,94600.0
2008-04-17 10:00:00,43.44,43.44,43.18,43.22,156100.0,33.2608,33.2608,33.0617,33.0924,156100.0
2008-04-17 10:10:00,43.22,43.98,43.22,43.97,257600.0,33.0924,33.6743,33.0924,33.6666,257600.0
2008-04-17 10:20:00,43.95,43.97,43.73,43.94,178900.0,33.6513,33.6666,33.4829,33.6436,178900.0
2008-04-17 10:30:00,43.92,44.06,43.77,44.03,112200.0,33.6283,33.7355,33.5135,33.7126,112200.0
2008-04-17 10:40:00,44.02,44.11,43.96,43.97,96900.0,33.7049,33.7738,33.659,33.6666,96900.0
2008-04-17 10:50:00,43.98,44.04,43.81,43.95,77600.0,33.6743,33.7202,33.5441,33.6513,77600.0
2008-04-17 11:00:00,43.96,44.16,43.85,43.95,106600.0,33.659,33.8121,33.5747,33.6513,106600.0
2008-04-17 11:10:00,43.95,44.11,43.89,44.02,74200.0,33.6513,33.7738,33.6054,33.7049,74200.0
2008-04-17 11:20:00,44.02,44.11,43.89,43.89,129700.0,33.7049,33.7738,33.6054,33.6054,129700.0
2008-04-17 11:30:00,43.9,44.07,43.89,44.03,114500.0,33.613,33.7432,33.6054,33.7126,114500.0
2008-04-17 11:40:00,44.01,44.11,43.92,44.06,91100.0,33.6972,33.7738,33.6283,33.7355,91100.0
2008-04-17 11:50:00,44.08,44.17,43.99,44.02,118700.0,33.7508,33.8198,33.6819,33.7049,118700.0
2008-04-17 12:00:00,44.02,44.1,43.99,44.09,79300.0,33.7049,33.7662,33.6819,33.7585,79300.0
2008-04-17 12:10:00,44.09,44.14,44.02,44.13,86400.0,33.7585,33.7968,33.7049,33.7891,86400.0
2008-04-17 12:20:00,44.12,44.13,44.02,44.03,87100.0,33.7815,33.7891,33.7049,33.7126,87100.0
2008-04-17 12:30:00,44.03,44.14,44.0,44.13,44000.0,33.7126,33.7968,33.6896,33.7891,44000.0
2008-04-17 12:40:00,44.11,44.14,44.04,44.09,65200.0,33.7738,33.7968,33.7202,33.7585,65200.0
2008-04-17 12:50:00,44.09,44.24,44.07,44.17,79100.0,33.7585,33.8733,33.7432,33.8198,79100.0
2008-04-17 13:00:00,44.17,44.43,44.14,44.42,128200.0,33.8198,34.0188,33.7968,34.0112,128200.0
2008-04-17 13:10:00,44.42,44.48,44.29,44.32,131700.0,34.0112,34.0571,33.9116,33.9346,131700.0
2008-04-17 13:20:00,44.31,44.66,44.31,44.63,177600.0,33.9269,34.1949,33.9269,34.172,177600.0
2008-04-17 13:30:00,44.62,44.8,44.55,44.77,226000.0,34.1643,34.3021,34.1107,34.2792,226000.0
2008-04-17 13:40:00,44.77,44.91,44.67,44.87,217600.0,34.2792,34.3863,34.2026,34.3557,217600.0
2008-04-17 13:50:00,44.87,44.9,44.68,44.73,186100.0,34.3557,34.3787,34.2102,34.2485,186100.0
2008-04-17 14:00:00,44.73,44.76,44.65,44.65,75500.0,34.2485,34.2715,34.1873,34.1873,75500.0
2008-04-17 14:10:00,44.65,44.66,44.51,44.54,159800.0,34.1873,34.1949,34.0801,34.103,159800.0
2008-04-17 14:20:00,44.54,44.65,44.49,44.62,123500.0,34.103,34.1873,34.0648,34.1643,123500.0
2008-04-17 14:30:00,44.62,44.75,44.6,44.72,133500.0,34.1643,34.2638,34.149,34.2409,133500.0
2008-04-17 14:40:00,44.71,44.72,44.66,44.68,120300.0,34.2332,34.2409,34.1949,34.2102,120300.0
2008-04-17 14:50:00,44.68,44.68,44.56,44.62,211700.0,34.2102,34.2102,34.1184,34.1643,211700.0
2008-04-17 15:00:00,44.62,44.76,44.57,44.7,247500.0,34.1643,34.2715,34.126,34.2256,247500.0
2008-04-17 15:10:00,44.7,44.9,44.68,44.9,290300.0,34.2256,34.3787,34.2102,34.3787,290300.0
2008-04-17 15:20:00,44.89,44.91,44.76,44.84,252800.0,34.371,34.3863,34.2715,34.3328,252800.0
2008-04-17 15:30:00,44.84,45.0,44.79,44.97,323600.0,34.3328,34.4553,34.2945,34.4323,323600.0
2008-04-17 15:40:00,44.97,44.98,44.87,44.89,290900.0,34.4323,34.4399,34.3557,34.371,290900.0
2008-04-17 15:50:00,44.89,44.93,44.62,44.67,776100.0,34.371,34.4017,34.1643,34.2026,776100.0
2008-04-18 09:30:00,45.55,46.59,45.24,46.4,1415900.0,34.8764,35.6727,34.639,35.5272,1415900.0
2008-04-18 09:40:00,46.4,46.48,46.1,46.12,522800.0,35.5272,35.5885,35.2975,35.3128,522800.0
2008-04-18 09:50:00,46.1,46.26,45.87,45.96,582200.0,35.2975,35.42,35.1214,35.1903,582200.0
2008-04-18 10:00:00,45.97,46.03,45.7,45.81,361200.0,35.198,35.2439,34.9912,35.0755,361200.0
2008-04-18 10:10:00,45.81,46.42,45.8,46.32,502100.0,35.0755,35.5425,35.0678,35.4659,502100.0
2008-04-18 10:20:00,46.33,46.86,46.33,46.64,601300.0,35.4736,35.8794,35.4736,35.711,601300.0
2008-04-18 10:30:00,46.64,46.66,46.38,46.45,279600.0,35.711,35.7263,35.5119,35.5655,279600.0
2008-04-18 10:40:00,46.46,46.9,46.45,46.74,483600.0,35.5731,35.91,35.5655,35.7875,483600.0
2008-04-18 10:50:00,46.74,46.79,46.53,46.68,237700.0,35.7875,35.8258,35.6267,35.7416,237700.0
2008-04-18 11:00:00,46.67,46.85,46.65,46.77,262500.0,35.7339,35.8718,35.7186,35.8105,262500.0
2008-04-18 11:10:00,46.76,46.76,46.61,46.64,180500.0,35.8028,35.8028,35.688,35.711,180500.0
2008-04-18 11:20:00,46.64,46.71,46.53,46.66,191400.0,35.711,35.7646,35.6267,35.7263,191400.0
2008-04-18 11:30:00,46.66,46.73,46.63,46.68,127300.0,35.7263,35.7799,35.7033,35.7416,127300.0
2008-04-18 11:40:00,46.68,46.81,46.64,46.73,173100.0,35.7416,35.8411,35.711,35.7799,173100.0
2008-04-18 11:50:00,46.72,46.81,46.63,46.75,126500.0,35.7722,35.8411,35.7033,35.7952,126500.0
2008-04-18 12:00:00,46.75,46.81,46.69,46.7,604000.0,35.7952,35.8411,35.7492,35.7569,604000.0
2008-04-18 12:10:00,46.7,46.85,46.66,46.76,99500.0,35.7569,35.8718,35.7263,35.8028,99500.0
2008-04-18 12:20:00,46.76,46.79,46.63,46.72,125500.0,35.8028,35.8258,35.7033,35.7722,125500.0
2008-04-18 12:30:00,46.74,46.75,46.62,46.66,123800.0,35.7875,35.7952,35.6956,35.7263,123800.0
2008-04-18 12:40:00,46.67,46.74,46.62,46.64,89400.0,35.7339,35.7875,35.6956,35.711,89400.0
2008-04-18 12:50:00,46.65,46.7,46.48,46.48,121600.0,35.7186,35.7569,35.5885,35.5885,121600.0
2008-04-18 13:00:00,46.49,46.57,46.48,46.49,135600.0,35.5961,35.6574,35.5885,35.5961,135600.0
2008-04-18 13:10:00,46.49,46.56,46.48,46.48,112700.0,35.5961,35.6497,35.5885,35.5885,112700.0
2008-04-18 13:20:00,46.48,46.55,46.41,46.49,103100.0,35.5885,35.6421,35.5349,35.5961,103100.0
2008-04-18 13:30:00,46.49,46.51,46.38,46.41,119700.0,35.5961,35.6114,35.5119,35.5349,119700.0
2008-04-18 13:40:00,46.41,46.41,46.32,46.33,123500.0,35.5349,35.5349,35.4659,35.4736,123500.0
2008-04-18 13:50:00,46.33,46.36,46.18,46.24,132100.0,35.4736,35.4966,35.3588,35.4047,132100.0
2008-04-18 14:00:00,46.26,46.27,46.03,46.09,195300.0,35.42,35.4277,35.2439,35.2898,195300.0
2008-04-18 14:10:00,46.09,46.14,45.97,46.03,242800.0,35.2898,35.3281,35.198,35.2439,242800.0
2008-04-18 14:20:00,46.03,46.04,45.71,45.78,334400.0,35.2439,35.2516,34.9989,35.0525,334400.0
2008-04-18 14:30:00,45.78,45.82,45.72,45.8,187700.0,35.0525,35.0831,35.0065,35.0678,187700.0
2008-04-18 14:40:00,45.8,45.95,45.79,45.9,105200.0,35.0678,35.1826,35.0601,35.1444,105200.0
2008-04-18 14:50:00,45.9,45.91,45.74,45.75,147800.0,35.1444,35.152,35.0219,35.0295,147800.0
2008-04-18 15:00:00,45.76,45.77,45.56,45.63,229700.0,35.0372,35.0448,34.884,34.9376,229700.0
2008-04-18 15:10:00,45.63,45.65,45.38,45.38,279100.0,34.9376,34.9529,34.7462,34.7462,279100.0
2008-04-18 15:20:00,45.38,45.44,45.2,45.25,358400.0,34.7462,34.7922,34.6084,34.6467,358400.0
2008-04-18 15:30:00,45.26,45.54,45.24,45.47,411800.0,34.6543,34.8687,34.639,34.8151,411800.0
2008-04-18 15:40:00,45.46,45.51,45.35,45.43,414800.0,34.8075,34.8458,34.7232,34.7845,414800.0
2008-04-18 15:50:00,45.44,45.56,45.41,45.54,718600.0,34.7922,34.884,34.7692,34.8687,718600.0
2008-04-21 09:30:00,45.13,45.42,44.93,45.23,232000.0,34.5548,34.7768,34.4017,34.6314,232000.0
2008-04-21 09:40:00,45.23,45.48,45.15,45.47,197900.0,34.6314,34.8228,34.5701,34.8151,197900.0
2008-04-21 09:50:00,45.46,45.49,45.17,45.22,232600.0,34.8075,34.8304,34.5854,34.6237,232600.0
2008-04-21 10:00:00,45.21,45.29,45.01,45.2,171200.0,34.6161,34.6773,34.4629,34.6084,171200.0
2008-04-21 10:10:00,45.21,45.4,45.18,45.29,254600.0,34.6161,34.7615,34.5931,34.6773,254600.0
2008-04-21 10:20:00,45.28,45.4,45.18,45.22,166000.0,34.6696,34.7615,34.5931,34.6237,166000.0
2008-04-21 10:30:00,45.22,45.26,45.13,45.25,161100.0,34.6237,34.6543,34.5548,34.6467,161100.0
2008-04-21 10:40:00,45.25,45.31,45.18,45.27,126100.0,34.6467,34.6926,34.5931,34.662,126100.0
2008-04-21 10:50:00,45.26,45.34,45.18,45.21,112100.0,34.6543,34.7156,34.5931,34.6161,112100.0
2008-04-21 11:00:00,45.22,45.35,45.16,45.35,67800.0,34.6237,34.7232,34.5778,34.7232,67800.0
2008-04-21 11:10:00,45.34,45.39,45.26,45.33,64500.0,34.7156,34.7539,34.6543,34.7079,64500.0
2008-04-21 11:20:00,45.33,45.42,45.32,45.36,107200.0,34.7079,34.7768,34.7003,34.7309,107200.0
2008-04-21 11:30:00,45.36,45.52,45.35,45.5,184500.0,34.7309,34.8534,34.7232,34.8381,184500.0
2008-04-21 11:40:00,45.5,45.52,45.39,45.49,159100.0,34.8381,34.8534,34.7539,34.8304,159100.0
2008-04-21 11:50:00,45.5,45.54,45.45,45.48,55200.0,34.8381,34.8687,34.7998,34.8228,55200.0
2008-04-21 12:00:00,45.48,45.63,45.45,45.56,119000.0,34.8228,34.9376,34.7998,34.884,119000.0
2008-04-21 12:10:00,45.55,45.68,45.5,45.66,121800.0,34.8764,34.9759,34.8381,34.9606,121800.0
2008-04-21 12:20:00,45.66,45.81,45.64,45.79,137600.0,34.9606,35.0755,34.9453,35.0601,137600.0
2008-04-21 12:30:00,45.79,45.9,45.75,45.81,169700.0,35.0601,35.1444,35.0295,35.0755,169700.0
2008-04-21 12:40:00,45.81,45.95,45.79,45.86,162900.0,35.0755,35.1826,35.0601,35.1137,162900.0
2008-04-21 12:50:00,45.87,45.97,45.83,45.89,177700.0,35.1214,35.198,35.0908,35.1367,177700.0
2008-04-21 13:00:00,45.89,46.01,45.88,45.96,132000.0,35.1367,35.2286,35.1291,35.1903,132000.0
2008-04-21 13:10:00,45.95,46.0,45.92,45.99,131000.0,35.1826,35.2209,35.1597,35.2133,131000.0
2008-04-21 13:20:00,45.97,46.0,45.91,45.91,134200.0,35.198,35.2209,35.152,35.152,134200.0
2008-04-21 13:30:00,45.91,45.93,45.72,45.72,113900.0,35.152,35.1673,35.0065,35.0065,113900.0
2008-04-21 13:40:00,45.72,45.74,45.58,45.61,111300.0,35.0065,35.0219,34.8993,34.9223,111300.0
2008-04-21 13:50:00,45.61,45.62,45.55,45.56,119300.0,34.9223,34.93,34.8764,34.884,119300.0
2008-04-21 14:00:00,45.57,45.61,45.5,45.56,90600.0,34.8917,34.9223,34.8381,34.884,90600.0
2008-04-21 14:10:00,45.57,45.62,45.51,45.62,103800.0,34.8917,34.93,34.8458,34.93,103800.0
2008-04-21 14:20:00,45.62,45.62,45.51,45.59,108100.0,34.93,34.93,34.8458,34.907,108100.0
2008-04-21 14:30:00,45.58,45.67,45.55,45.66,121300.0,34.8993,34.9683,34.8764,34.9606,121300.0
2008-04-21 14:40:00,45.66,45.77,45.6,45.74,152900.0,34.9606,35.0448,34.9147,35.0219,152900.0
2008-04-21 14:50:00,45.74,45.78,45.71,45.76,235900.0,35.0219,35.0525,34.9989,35.0372,235900.0
2008-04-21 15:00:00,45.75,45.84,45.71,45.74,107200.0,35.0295,35.0984,34.9989,35.0219,107200.0
2008-04-21 15:10:00,45.74,45.79,45.68,45.78,101800.0,35.0219,35.0601,34.9759,35.0525,101800.0
2008-04-21 15:20:00,45.77,45.81,45.67,45.76,135700.0,35.0448,35.0755,34.9683,35.0372,135700.0
2008-04-21 15:30:00,45.76,45.79,45.65,45.78,168700.0,35.0372,35.0601,34.9529,35.0525,168700.0
2008-04-21 15:40:00,45.79,45.87,45.73,45.86,393600.0,35.0601,35.1214,35.0142,35.1137,393600.0
2008-04-21 15:50:00,45.86,45.88,45.72,45.74,646700.0,35.1137,35.1291,35.0065,35.0219,646700.0
2008-04-22 09:30:00,45.57,45.57,44.94,45.01,293700.0,34.8917,34.8917,34.4093,34.4629,293700.0
2008-04-22 09:40:00,45.03,45.09,44.63,44.68,600800.0,34.4782,34.5242,34.172,34.2102,600800.0
2008-04-22 09:50:00,44.68,44.95,44.6,44.7,407200.0,34.2102,34.417,34.149,34.2256,407200.0
2008-04-22 10:00:00,44.7,45.17,44.69,45.0,616200.0,34.2256,34.5854,34.2179,34.4553,616200.0
2008-04-22 10:10:00,45.0,45.05,44.75,44.77,198300.0,34.4553,34.4935,34.2638,34.2792,198300.0
2008-04-22 10:20:00,44.77,44.99,44.71,44.88,184000.0,34.2792,34.4476,34.2332,34.3634,184000.0
2008-04-22 10:30:00,44.86,44.99,44.68,44.68,122400.0,34.3481,34.4476,34.2102,34.2102,122400.0
2008-04-22 10:40:00,44.7,44.8,44.67,44.72,125900.0,34.2256,34.3021,34.2026,34.2409,125900.0
2008-04-22 10:50:00,44.74,44.9,44.65,44.85,198000.0,34.2562,34.3787,34.1873,34.3404,198000.0
2008-04-22 11:00:00,44.85,44.91,44.67,44.7,87300.0,34.3404,34.3863,34.2026,34.2256,87300.0
2008-04-22 11:10:00,44.69,44.79,44.57,44.78,163200.0,34.2179,34.2945,34.126,34.2868,163200.0
2008-04-22 11:20:00,44.77,44.8,44.63,44.74,158400.0,34.2792,34.3021,34.172,34.2562,158400.0
2008-04-22 11:30:00,44.75,44.75,44.57,44.61,126400.0,34.2638,34.2638,34.126,34.1566,126400.0
2008-04-22 11:40:00,44.62,44.73,44.55,44.56,136200.0,34.1643,34.2485,34.1107,34.1184,136200.0
2008-04-22 11:50:00,44.55,44.63,44.43,44.44,174500.0,34.1107,34.172,34.0188,34.0265,174500.0
2008-04-22 12:00:00,44.44,44.56,44.41,44.51,160500.0,34.0265,34.1184,34.0035,34.0801,160500.0
2008-04-22 12:10:00,44.49,44.6,44.34,44.43,228100.0,34.0648,34.149,33.9499,34.0188,228100.0
2008-04-22 12:20:00,44.41,44.43,44.29,44.29,93000.0,34.0035,34.0188,33.9116,33.9116,93000.0
2008-04-22 12:30:00,44.31,44.34,44.15,44.26,131100.0,33.9269,33.9499,33.8044,33.8887,131100.0
2008-04-22 12:40:00,44.26,44.28,44.1,44.16,108800.0,33.8887,33.904,33.7662,33.8121,108800.0
2008-04-22 12:50:00,44.16,44.24,44.14,44.18,99100.0,33.8121,33.8733,33.7968,33.8274,99100.0
2008-04-22 13:00:00,44.18,44.24,44.12,44.14,128600.0,33.8274,33.8733,33.7815,33.7968,128600.0
2008-04-22 13:10:00,44.14,44.22,44.08,44.22,183000.0,33.7968,33.858,33.7508,33.858,183000.0
2008-04-22 13:20:00,44.23,44.39,44.23,44.39,80000.0,33.8657,33.9882,33.8657,33.9882,80000.0
2008-04-22 13:30:00,44.39,44.45,44.38,44.43,342600.0,33.9882,34.0341,33.9805,34.0188,342600.0
2008-04-22 13:40:00,44.44,44.46,44.36,44.42,188100.0,34.0265,34.0418,33.9652,34.0112,188100.0
2008-04-22 13:50:00,44.41,44.5,44.35,44.39,107100.0,34.0035,34.0724,33.9576,33.9882,107100.0
2008-04-22 14:00:00,44.38,44.44,44.32,44.38,155400.0,33.9805,34.0265,33.9346,33.9805,155400.0
2008-04-22 14:10:00,44.38,44.44,44.26,44.3,127300.0,33.9805,34.0265,33.8887,33.9193,127300.0
2008-04-22 14:20:00,44.3,44.42,44.29,44.39,228400.0,33.9193,34.0112,33.9116,33.9882,228400.0
2008-04-22 14:30:00,44.39,44.4,44.08,44.1,339400.0,33.9882,33.9959,33.7508,33.7662,339400.0
2008-04-22 14:40:00,44.11,44.15,44.06,44.07,177600.0,33.7738,33.8044,33.7355,33.7432,177600.0
2008-04-22 14:50:00,44.07,44.11,43.97,43.99,266100.0,33.7432,33.7738,33.6666,33.6819,266100.0
2008-04-22 15:00:00,44.0,44.04,43.94,44.0,411500.0,33.6896,33.7202,33.6436,33.6896,411500.0
2008-04-22 15:10:00,44.0,44.11,43.93,44.0,375400.0,33.6896,33.7738,33.636,33.6896,375400.0
2008-04-22 15:20:00,44.0,44.03,43.88,43.94,398100.0,33.6896,33.7126,33.5977,33.6436,398100.0
2008-04-22 15:30:00,43.94,43.98,43.84,43.85,535400.0,33.6436,33.6743,33.5671,33.5747,535400.0
2008-04-22 15:40:00,43.85,44.0,43.85,44.0,666000.0,33.5747,33.6896,33.5747,33.6896,666000.0
2008-04-22 15:50:00,44.0,44.01,43.87,44.0,920300.0,33.6896,33.6972,33.59,33.6896,920300.0
2008-04-23 09:30:00,44.11,44.4,43.89,44.04,325800.0,33.7738,33.9959,33.6054,33.7202,325800.0
2008-04-23 09:40:00,44.05,44.09,43.96,43.97,224100.0,33.7279,33.7585,33.659,33.6666,224100.0
2008-04-23 09:50:00,43.98,44.14,43.86,44.0,227100.0,33.6743,33.7968,33.5824,33.6896,227100.0
2008-04-23 10:00:00,44.0,44.1,43.91,44.04,224500.0,33.6896,33.7662,33.6207,33.7202,224500.0
2008-04-23 10:10:00,44.04,44.18,43.9,44.17,145400.0,33.7202,33.8274,33.613,33.8198,145400.0
2008-04-23 10:20:00,44.17,44.53,44.16,44.5,253800.0,33.8198,34.0954,33.8121,34.0724,253800.0
2008-04-23 10:30:00,44.49,44.61,44.34,44.59,213900.0,34.0648,34.1566,33.9499,34.1413,213900.0
2008-04-23 10:40:00,44.59,44.7,44.47,44.66,255700.0,34.1413,34.2256,34.0495,34.1949,255700.0
2008-04-23 10:50:00,44.66,44.75,44.57,44.71,403900.0,34.1949,34.2638,34.126,34.2332,403900.0
2008-04-23 11:00:00,44.71,44.72,44.58,44.62,216200.0,34.2332,34.2409,34.1337,34.1643,216200.0
2008-04-23 11:10:00,44.61,44.64,44.42,44.47,218800.0,34.1566,34.1796,34.0112,34.0495,218800.0
2008-04-23 11:20:00,44.47,44.54,44.45,44.5,89300.0,34.0495,34.103,34.0341,34.0724,89300.0
2008-04-23 11:30:00,44.49,44.6,44.44,44.59,122500.0,34.0648,34.149,34.0265,34.1413,122500.0
2008-04-23 11:40:00,44.58,44.77,44.57,44.76,136000.0,34.1337,34.2792,34.126,34.2715,136000.0
2008-04-23 11:50:00,44.77,44.88,44.74,44.79,257400.0,34.2792,34.3634,34.2562,34.2945,257400.0
2008-04-23 12:00:00,44.79,44.82,44.75,44.8,149900.0,34.2945,34.3174,34.2638,34.3021,149900.0
2008-04-23 12:10:00,44.8,44.83,44.73,44.75,179000.0,34.3021,34.3251,34.2485,34.2638,179000.0
2008-04-23 12:20:00,44.74,44.74,44.53,44.57,191400.0,34.2562,34.2562,34.0954,34.126,191400.0
2008-04-23 12:30:00,44.57,44.57,44.25,44.38,199300.0,34.126,34.126,33.881,33.9805,199300.0
2008-04-23 12:40:00,44.37,44.44,44.27,44.27,136400.0,33.9729,34.0265,33.8963,33.8963,136400.0
2008-04-23 12:50:00,44.28,44.4,44.27,44.32,106900.0,33.904,33.9959,33.8963,33.9346,106900.0
2008-04-23 13:00:00,44.33,44.39,44.32,44.37,94100.0,33.9423,33.9882,33.9346,33.9729,94100.0
2008-04-23 13:10:00,44.38,44.45,44.36,44.43,100000.0,33.9805,34.0341,33.9652,34.0188,100000.0
2008-04-23 13:20:00,44.44,44.67,44.43,44.54,172900.0,34.0265,34.2026,34.0188,34.103,172900.0
2008-04-23 13:30:00,44.54,44.57,44.45,44.55,283200.0,34.103,34.126,34.0341,34.1107,283200.0
2008-04-23 13:40:00,44.56,44.65,44.49,44.63,114400.0,34.1184,34.1873,34.0648,34.172,114400.0
2008-04-23 13:50:00,44.64,44.77,44.6,44.76,147900.0,34.1796,34.2792,34.149,34.2715,147900.0
2008-04-23 14:00:00,44.75,44.79,44.57,44.58,110100.0,34.2638,34.2945,34.126,34.1337,110100.0
2008-04-23 14:10:00,44.57,44.72,44.57,44.68,140600.0,34.126,34.2409,34.126,34.2102,140600.0
2008-04-23 14:20:00,44.68,44.68,44.59,44.61,192900.0,34.2102,34.2102,34.1413,34.1566,192900.0
2008-04-23 14:30:00,44.6,44.65,44.52,44.53,221600.0,34.149,34.1873,34.0877,34.0954,221600.0
2008-04-23 14:40:00,44.54,44.59,44.52,44.54,121500.0,34.103,34.1413,34.0877,34.103,121500.0
2008-04-23 14:50:00,44.54,44.57,44.49,44.51,148300.0,34.103,34.126,34.0648,34.0801,148300.0
2008-04-23 15:00:00,44.5,44.63,44.5,44.57,151500.0,34.0724,34.172,34.0724,34.126,151500.0
2008-04-23 15:10:00,44.57,44.57,44.49,44.5,279100.0,34.126,34.126,34.0648,34.0724,279100.0
2008-04-23 15:20:00,44.5,44.58,44.35,44.41,243100.0,34.0724,34.1337,33.9576,34.0035,243100.0
2008-04-23 15:30:00,44.41,44.47,44.21,44.41,323100.0,34.0035,34.0495,33.8504,34.0035,323100.0
2008-04-23 15:40:00,44.41,44.47,44.34,44.35,434000.0,34.0035,34.0495,33.9499,33.9576,434000.0
2008-04-23 15:50:00,44.36,44.44,44.34,44.4,340300.0,33.9652,34.0265,33.9499,33.9959,340300.0
2008-04-24 09:30:00,44.52,44.89,44.11,44.34,233900.0,34.0877,34.371,33.7738,33.9499,233900.0
2008-04-24 09:40:00,44.34,44.35,44.12,44.14,207300.0,33.9499,33.9576,33.7815,33.7968,207300.0
2008-04-24 09:50:00,44.14,44.17,43.8,44.04,465200.0,33.7968,33.8198,33.5365,33.7202,465200.0
2008-04-24 10:00:00,44.01,44.05,43.81,43.86,273300.0,33.6972,33.7279,33.5441,33.5824,273300.0
2008-04-24 10:10:00,43.88,44.09,43.85,43.98,434300.0,33.5977,33.7585,33.5747,33.6743,434300.0
2008-04-24 10:20:00,43.99,44.0,43.84,43.88,247200.0,33.6819,33.6896,33.5671,33.5977,247200.0
2008-04-24 10:30:00,43.88,43.9,43.6,43.8,225700.0,33.5977,33.613,33.3833,33.5365,225700.0
2008-04-24 10:40:00,43.8,43.86,43.69,43.76,166400.0,33.5365,33.5824,33.4522,33.5058,166400.0
2008-04-24 10:50:00,43.76,43.78,43.63,43.75,181800.0,33.5058,33.5211,33.4063,33.4982,181800.0
2008-04-24 11:00:00,43.74,43.94,43.71,43.92,279100.0,33.4905,33.6436,33.4675,33.6283,279100.0
2008-04-24 11:10:00,43.91,44.17,43.9,44.16,321100.0,33.6207,33.8198,33.613,33.8121,321100.0
2008-04-24 11:20:00,44.17,44.36,44.07,44.35,148700.0,33.8198,33.9652,33.7432,33.9576,148700.0
2008-04-24 11:30:00,44.36,44.68,44.36,44.67,217000.0,33.9652,34.2102,33.9652,34.2026,217000.0
2008-04-24 11:40:00,44.67,44.8,44.47,44.47,273800.0,34.2026,34.3021,34.0495,34.0495,273800.0
2008-04-24 11:50:00,44.48,44.67,44.4,44.42,318000.0,34.0571,34.2026,33.9959,34.0112,318000.0
2008-04-24 12:00:00,44.42,45.0,44.41,44.96,314000.0,34.0112,34.4553,34.0035,34.4246,314000.0
2008-04-24 12:10:00,44.96,45.22,44.86,45.22,230100.0,34.4246,34.6237,34.3481,34.6237,230100.0
2008-04-24 12:20:00,45.2,45.22,44.91,45.0,140700.0,34.6084,34.6237,34.3863,34.4553,140700.0
2008-04-24 12:30:00,45.0,45.24,44.98,45.2,115300.0,34.4553,34.639,34.4399,34.6084,115300.0
2008-04-24 12:40:00,45.22,45.38,45.18,45.24,158300.0,34.6237,34.7462,34.5931,34.639,158300.0
2008-04-24 12:50:00,45.25,45.25,45.14,45.14,123900.0,34.6467,34.6467,34.5625,34.5625,123900.0
2008-04-24 13:00:00,45.14,45.29,45.11,45.16,136800.0,34.5625,34.6773,34.5395,34.5778,136800.0
2008-04-24 13:10:00,45.16,45.22,45.07,45.13,95300.0,34.5778,34.6237,34.5089,34.5548,95300.0
2008-04-24 13:20:00,45.14,45.18,45.0,45.06,92900.0,34.5625,34.5931,34.4553,34.5012,92900.0
2008-04-24 13:30:00,45.06,45.15,44.97,45.15,184100.0,34.5012,34.5701,34.4323,34.5701,184100.0
2008-04-24 13:40:00,45.14,45.24,45.08,45.17,159600.0,34.5625,34.639,34.5165,34.5854,159600.0
2008-04-24 13:50:00,45.17,45.32,45.14,45.32,104800.0,34.5854,34.7003,34.5625,34.7003,104800.0
2008-04-24 14:00:00,45.32,45.33,45.25,45.31,132500.0,34.7003,34.7079,34.6467,34.6926,132500.0
2008-04-24 14:10:00,45.3,45.5,45.29,45.45,157800.0,34.685,34.8381,34.6773,34.7998,157800.0
2008-04-24 14:20:00,45.45,45.48,45.29,45.43,236900.0,34.7998,34.8228,34.6773,34.7845,236900.0
2008-04-24 14:30:00,45.43,45.47,45.35,45.37,383300.0,34.7845,34.8151,34.7232,34.7386,383300.0
2008-04-24 14:40:00,45.39,45.4,45.31,45.33,179100.0,34.7539,34.7615,34.6926,34.7079,179100.0
2008-04-24 14:50:00,45.32,45.38,45.28,45.32,229400.0,34.7003,34.7462,34.6696,34.7003,229400.0
2008-04-24 15:00:00,45.32,45.38,45.16,45.17,281200.0,34.7003,34.7462,34.5778,34.5854,281200.0
2008-04-24 15:10:00,45.17,45.34,44.97,45.03,435600.0,34.5854,34.7156,34.4323,34.4782,435600.0
2008-04-24 15:20:00,45.03,45.06,44.82,44.99,394900.0,34.4782,34.5012,34.3174,34.4476,394900.0
2008-04-24 15:30:00,45.0,45.15,44.97,45.04,319700.0,34.4553,34.5701,34.4323,34.4859,319700.0
2008-04-24 15:40:00,45.04,45.1,44.81,45.04,670400.0,34.4859,34.5318,34.3098,34.4859,670400.0
2008-04-24 15:50:00,45.03,45.34,44.98,45.2,849000.0,34.4782,34.7156,34.4399,34.6084,849000.0
2008-04-25 09:30:00,46.87,47.33,46.42,46.84,1542500.0,35.8871,36.2393,35.5425,35.8641,1542500.0
2008-04-25 09:40:00,46.84,47.02,46.57,46.88,1010600.0,35.8641,36.0019,35.6574,35.8947,1010600.0
2008-04-25 09:50:00,46.88,46.89,46.12,46.17,799600.0,35.8947,35.9024,35.3128,35.3511,799600.0
2008-04-25 10:00:00,46.17,46.47,45.78,46.25,878300.0,35.3511,35.5808,35.0525,35.4123,878300.0
2008-04-25 10:10:00,46.24,46.46,46.18,46.39,362500.0,35.4047,35.5731,35.3588,35.5195,362500.0
2008-04-25 10:20:00,46.39,46.7,46.35,46.7,318400.0,35.5195,35.7569,35.4889,35.7569,318400.0
2008-04-25 10:30:00,46.69,46.76,46.39,46.45,461600.0,35.7492,35.8028,35.5195,35.5655,461600.0
2008-04-25 10:40:00,46.44,46.56,46.1,46.35,627300.0,35.5578,35.6497,35.2975,35.4889,627300.0
2008-04-25 10:50:00,46.34,46.47,46.18,46.44,184600.0,35.4813,35.5808,35.3588,35.5578,184600.0
2008-04-25 11:00:00,46.43,46.56,46.41,46.5,356900.0,35.5502,35.6497,35.5349,35.6038,356900.0
2008-04-25 11:10:00,46.49,46.59,46.38,46.38,376000.0,35.5961,35.6727,35.5119,35.5119,376000.0
2008-04-25 11:20:00,46.38,46.41,46.11,46.2,310400.0,35.5119,35.5349,35.3052,35.3741,310400.0
2008-04-25 11:30:00,46.19,46.48,46.19,46.34,180400.0,35.3664,35.5885,35.3664,35.4813,180400.0
2008-04-25 11:40:00,46.34,46.66,46.32,46.59,176400.0,35.4813,35.7263,35.4659,35.6727,176400.0
2008-04-25 11:50:00,46.59,46.72,46.5,46.68,288600.0,35.6727,35.7722,35.6038,35.7416,288600.0
2008-04-25 12:00:00,46.67,46.7,46.57,46.6,217300.0,35.7339,35.7569,35.6574,35.6803,217300.0
2008-04-25 12:10:00,46.6,46.74,46.6,46.68,213500.0,35.6803,35.7875,35.6803,35.7416,213500.0
2008-04-25 12:20:00,46.67,46.71,46.64,46.7,156100.0,35.7339,35.7646,35.711,35.7569,156100.0
2008-04-25 12:30:00,46.7,46.71,46.63,46.7,168000.0,35.7569,35.7646,35.7033,35.7569,168000.0
2008-04-25 12:40:00,46.7,46.71,46.56,46.62,258600.0,35.7569,35.7646,35.6497,35.6956,258600.0
2008-04-25 12:50:00,46.63,46.63,46.5,46.62,154600.0,35.7033,35.7033,35.6038,35.6956,154600.0
2008-04-25 13:00:00,46.6,46.69,46.59,46.69,152700.0,35.6803,35.7492,35.6727,35.7492,152700.0
2008-04-25 13:10:00,46.68,46.9,46.6,46.67,410300.0,35.7416,35.91,35.6803,35.7339,410300.0
2008-04-25 13:20:00,46.67,46.71,46.63,46.66,134300.0,35.7339,35.7646,35.7033,35.7263,134300.0
2008-04-25 13:30:00,46.66,46.68,46.5,46.66,184300.0,35.7263,35.7416,35.6038,35.7263,184300.0
2008-04-25 13:40:00,46.66,46.7,46.59,46.65,156600.0,35.7263,35.7569,35.6727,35.7186,156600.0
2008-04-25 13:50:00,46.65,46.7,46.57,46.7,179600.0,35.7186,35.7569,35.6574,35.7569,179600.0
2008-04-25 14:00:00,46.69,46.74,46.63,46.68,284200.0,35.7492,35.7875,35.7033,35.7416,284200.0
2008-04-25 14:10:00,46.68,47.0,46.68,46.95,393300.0,35.7416,35.9866,35.7416,35.9483,393300.0
2008-04-25 14:20:00,46.95,47.0,46.84,46.89,298400.0,35.9483,35.9866,35.8641,35.9024,298400.0
2008-04-25 14:30:00,46.89,47.05,46.89,46.99,215600.0,35.9024,36.0249,35.9024,35.9789,215600.0
2008-04-25 14:40:00,46.99,47.05,46.98,47.01,241800.0,35.9789,36.0249,35.9713,35.9943,241800.0
2008-04-25 14:50:00,47.0,47.25,46.98,47.2,309700.0,35.9866,36.178,35.9713,36.1397,309700.0
2008-04-25 15:00:00,47.2,47.59,47.2,47.58,620900.0,36.1397,36.4384,36.1397,36.4307,620900.0
2008-04-25 15:10:00,47.58,47.87,47.56,47.67,613100.0,36.4307,36.6527,36.4154,36.4996,613100.0
2008-04-25 15:20:00,47.67,48.0,47.61,47.85,439800.0,36.4996,36.7523,36.4537,36.6374,439800.0
2008-04-25 15:30:00,47.84,47.94,47.63,47.68,313700.0,36.6298,36.7063,36.469,36.5073,313700.0
2008-04-25 15:40:00,47.67,47.67,47.44,47.58,522800.0,36.4996,36.4996,36.3235,36.4307,522800.0
2008-04-25 15:50:00,47.59,47.78,47.51,47.75,731400.0,36.4384,36.5838,36.3771,36.5609,731400.0
2008-04-28 09:30:00,47.9,47.98,47.29,47.51,280200.0,36.6757,36.737,36.2086,36.3771,280200.0
2008-04-28 09:40:00,47.51,47.69,47.37,47.63,233600.0,36.3771,36.5149,36.2699,36.469,233600.0
2008-04-28 09:50:00,47.62,47.87,47.54,47.78,401000.0,36.4613,36.6527,36.4001,36.5838,401000.0
2008-04-28 10:00:00,47.78,47.8,47.59,47.73,246200.0,36.5838,36.5991,36.4384,36.5455,246200.0
2008-04-28 10:10:00,47.74,48.0,47.68,47.86,433000.0,36.5532,36.7523,36.5073,36.6451,433000.0
2008-04-28 10:20:00,47.86,47.94,47.71,47.79,239000.0,36.6451,36.7063,36.5302,36.5915,239000.0
2008-04-28 10:30:00,47.82,47.89,47.74,47.85,265500.0,36.6145,36.6681,36.5532,36.6374,265500.0
2008-04-28 10:40:00,47.86,47.87,47.69,47.72,160000.0,36.6451,36.6527,36.5149,36.5379,160000.0
2008-04-28 10:50:00,47.72,47.94,47.7,47.9,152700.0,36.5379,36.7063,36.5226,36.6757,152700.0
2008-04-28 11:00:00,47.91,47.98,47.88,47.92,157800.0,36.6834,36.737,36.6604,36.691,157800.0
2008-04-28 11:10:00,47.92,47.93,47.69,47.76,200700.0,36.691,36.6987,36.5149,36.5685,200700.0
2008-04-28 11:20:00,47.76,47.89,47.72,47.87,130600.0,36.5685,36.6681,36.5379,36.6527,130600.0
2008-04-28 11:30:00,47.88,47.91,47.74,47.75,116900.0,36.6604,36.6834,36.5532,36.5609,116900.0
2008-04-28 11:40:00,47.75,47.83,47.73,47.81,84200.0,36.5609,36.6221,36.5455,36.6068,84200.0
2008-04-28 11:50:00,47.81,47.93,47.81,47.91,100600.0,36.6068,36.6987,36.6068,36.6834,100600.0
2008-04-28 12:00:00,47.91,48.07,47.9,48.07,158200.0,36.6834,36.8059,36.6757,36.8059,158200.0
2008-04-28 12:10:00,48.07,48.08,47.97,48.01,145200.0,36.8059,36.8135,36.7293,36.7599,145200.0
2008-04-28 12:20:00,48.02,48.1,47.98,48.09,144500.0,36.7676,36.8288,36.737,36.8212,144500.0
2008-04-28 12:30:00,48.09,48.21,48.08,48.18,174800.0,36.8212,36.9131,36.8135,36.8901,174800.0
2008-04-28 12:40:00,48.17,48.2,48.14,48.15,155700.0,36.8824,36.9054,36.8595,36.8671,155700.0
2008-04-28 12:50:00,48.14,48.3,48.14,48.22,214500.0,36.8595,36.982,36.8595,36.9207,214500.0
2008-04-28 13:00:00,48.22,48.33,48.21,48.33,188000.0,36.9207,37.0049,36.9131,37.0049,188000.0
2008-04-28 13:10:00,48.33,48.38,48.25,48.27,152900.0,37.0049,37.0432,36.9437,36.959,152900.0
2008-04-28 13:20:00,48.26,48.31,48.23,48.31,117500.0,36.9514,36.9896,36.9284,36.9896,117500.0
2008-04-28 13:30:00,48.31,48.45,48.28,48.31,163300.0,36.9896,37.0968,36.9667,36.9896,163300.0
2008-04-28 13:40:00,48.31,48.46,48.27,48.42,239800.0,36.9896,37.1045,36.959,37.0739,239800.0
2008-04-28 13:50:00,48.41,48.55,48.41,48.5,291300.0,37.0662,37.1734,37.0662,37.1351,291300.0
2008-04-28 14:00:00,48.51,48.55,48.43,48.44,161300.0,37.1428,37.1734,37.0815,37.0892,161300.0
2008-04-28 14:10:00,48.44,48.45,48.23,48.23,215700.0,37.0892,37.0968,36.9284,36.9284,215700.0
2008-04-28 14:20:00,48.22,48.26,48.09,48.12,275200.0,36.9207,36.9514,36.8212,36.8442,275200.0
2008-04-28 14:30:00,48.12,48.45,48.09,48.32,287800.0,36.8442,37.0968,36.8212,36.9973,287800.0
2008-04-28 14:40:00,48.32,48.39,48.21,48.22,187400.0,36.9973,37.0509,36.9131,36.9207,187400.0
2008-04-28 14:50:00,48.21,48.26,48.14,48.26,159000.0,36.9131,36.9514,36.8595,36.9514,159000.0
2008-04-28 15:00:00,48.25,48.26,48.12,48.16,210800.0,36.9437,36.9514,36.8442,36.8748,210800.0
2008-04-28 15:10:00,48.16,48.25,48.16,48.25,165000.0,36.8748,36.9437,36.8748,36.9437,165000.0
2008-04-28 15:20:00,48.25,48.28,48.03,48.06,282800.0,36.9437,36.9667,36.7752,36.7982,282800.0
2008-04-28 15:30:00,48.07,48.11,48.01,48.04,264800.0,36.8059,36.8365,36.7599,36.7829,264800.0
2008-04-28 15:40:00,48.05,48.07,47.9,47.96,314800.0,36.7906,36.8059,36.6757,36.7216,314800.0
2008-04-28 15:50:00,47.96,47.99,47.83,47.9,669100.0,36.7216,36.7446,36.6221,36.6757,669100.0
2008-04-29 09:30:00,48.08,48.47,47.8,48.22,338000.0,36.8135,37.1121,36.5991,36.9207,338000.0
2008-04-29 09:40:00,48.23,48.34,48.01,48.25,282200.0,36.9284,37.0126,36.7599,36.9437,282200.0
2008-04-29 09:50:00,48.25,48.28,48.11,48.13,227900.0,36.9437,36.9667,36.8365,36.8518,227900.0
2008-04-29 10:00:00,48.13,48.29,47.87,47.99,261200.0,36.8518,36.9743,36.6527,36.7446,261200.0
2008-04-29 10:10:00,47.99,48.02,47.81,47.9,183100.0,36.7446,36.7676,36.6068,36.6757,183100.0
2008-04-29 10:20:00,47.9,47.95,47.54,47.57,247000.0,36.6757,36.714,36.4001,36.423,247000.0
2008-04-29 10:30:00,47.57,47.67,47.47,47.63,377600.0,36.423,36.4996,36.3465,36.469,377600.0
2008-04-29 10:40:00,47.63,47.82,47.61,47.68,115200.0,36.469,36.6145,36.4537,36.5073,115200.0
2008-04-29 10:50:00,47.68,47.88,47.61,47.83,146400.0,36.5073,36.6604,36.4537,36.6221,146400.0
2008-04-29 11:00:00,47.83,47.95,47.75,47.95,223000.0,36.6221,36.714,36.5609,36.714,223000.0
2008-04-29 11:10:00,47.95,48.13,47.93,48.05,226300.0,36.714,36.8518,36.6987,36.7906,226300.0
2008-04-29 11:20:00,48.04,48.15,48.0,48.14,96800.0,36.7829,36.8671,36.7523,36.8595,96800.0
2008-04-29 11:30:00,48.15,48.31,47.8,48.3,142500.0,36.8671,36.9896,36.5991,36.982,142500.0
2008-04-29 11:40:00,48.3,48.33,48.16,48.22,265800.0,36.982,37.0049,36.8748,36.9207,265800.0
2008-04-29 11:50:00,48.22,48.28,48.13,48.17,175000.0,36.9207,36.9667,36.8518,36.8824,175000.0
2008-04-29 12:00:00,48.17,48.23,48.11,48.12,82700.0,36.8824,36.9284,36.8365,36.8442,82700.0
2008-04-29 12:10:00,48.13,48.17,48.08,48.15,126900.0,36.8518,36.8824,36.8135,36.8671,126900.0
2008-04-29 12:20:00,48.15,48.24,48.08,48.21,128100.0,36.8671,36.936,36.8135,36.9131,128100.0
2008-04-29 12:30:00,48.21,48.24,48.16,48.23,97700.0,36.9131,36.936,36.8748,36.9284,97700.0
2008-04-29 12:40:00,48.22,48.26,48.19,48.22,131500.0,36.9207,36.9514,36.8978,36.9207,131500.0
2008-04-29 12:50:00,48.23,48.32,48.17,48.19,161800.0,36.9284,36.9973,36.8824,36.8978,161800.0
2008-04-29 13:00:00,48.19,48.22,48.09,48.19,99500.0,36.8978,36.9207,36.8212,36.8978,99500.0
2008-04-29 13:10:00,48.19,48.21,48.11,48.13,86400.0,36.8978,36.9131,36.8365,36.8518,86400.0
2008-04-29 13:20:00,48.13,48.2,48.07,48.1,89700.0,36.8518,36.9054,36.8059,36.8288,89700.0
2008-04-29 13:30:00,48.1,48.25,48.1,48.23,109800.0,36.8288,36.9437,36.8288,36.9284,109800.0
2008-04-29 13:40:00,48.23,48.23,48.13,48.18,172000.0,36.9284,36.9284,36.8518,36.8901,172000.0
2008-04-29 13:50:00,48.18,48.19,48.12,48.15,59700.0,36.8901,36.8978,36.8442,36.8671,59700.0
2008-04-29 14:00:00,48.16,48.16,48.04,48.05,105400.0,36.8748,36.8748,36.7829,36.7906,105400.0
2008-04-29 14:10:00,48.05,48.15,47.94,48.01,155000.0,36.7906,36.8671,36.7063,36.7599,155000.0
2008-04-29 14:20:00,48.01,48.15,48.01,48.09,175700.0,36.7599,36.8671,36.7599,36.8212,175700.0
2008-04-29 14:30:00,48.09,48.16,48.06,48.08,200100.0,36.8212,36.8748,36.7982,36.8135,200100.0
2008-04-29 14:40:00,48.07,48.16,48.06,48.16,392200.0,36.8059,36.8748,36.7982,36.8748,392200.0
2008-04-29 14:50:00,48.16,48.18,48.08,48.13,208000.0,36.8748,36.8901,36.8135,36.8518,208000.0
2008-04-29 15:00:00,48.12,48.16,48.1,48.12,192200.0,36.8442,36.8748,36.8288,36.8442,192200.0
2008-04-29 15:10:00,48.12,48.16,48.05,48.06,200100.0,36.8442,36.8748,36.7906,36.7982,200100.0
2008-04-29 15:20:00,48.07,48.08,47.95,47.99,247900.0,36.8059,36.8135,36.714,36.7446,247900.0
2008-04-29 15:30:00,48.0,48.09,47.95,48.09,197700.0,36.7523,36.8212,36.714,36.8212,197700.0
2008-04-29 15:40:00,48.09,48.12,47.99,48.04,249600.0,36.8212,36.8442,36.7446,36.7829,249600.0
2008-04-29 15:50:00,48.03,48.08,47.93,48.04,466900.0,36.7752,36.8135,36.6987,36.7829,466900.0
2008-04-30 09:30:00,48.52,48.52,48.01,48.29,368800.0,37.1504,37.1504,36.7599,36.9743,368800.0
2008-04-30 09:40:00,48.29,48.32,47.9,48.07,365600.0,36.9743,36.9973,36.6757,36.8059,365600.0
2008-04-30 09:50:00,48.08,48.08,47.64,47.69,274300.0,36.8135,36.8135,36.4766,36.5149,274300.0
2008-04-30 10:00:00,47.69,48.1,47.69,48.06,251600.0,36.5149,36.8288,36.5149,36.7982,251600.0
2008-04-30 10:10:00,48.06,48.11,47.82,47.84,265100.0,36.7982,36.8365,36.6145,36.6298,265100.0
2008-04-30 10:20:00,47.84,48.07,47.8,48.06,279300.0,36.6298,36.8059,36.5991,36.7982,279300.0
2008-04-30 10:30:00,48.06,48.31,48.03,48.13,392500.0,36.7982,36.9896,36.7752,36.8518,392500.0
2008-04-30 10:40:00,48.13,48.2,48.12,48.19,136100.0,36.8518,36.9054,36.8442,36.8978,136100.0
2008-04-30 10:50:00,48.18,48.32,48.18,48.32,200500.0,36.8901,36.9973,36.8901,36.9973,200500.0
2008-04-30 11:00:00,48.32,48.69,48.31,48.63,329300.0,36.9973,37.2806,36.9896,37.2346,329300.0
2008-04-30 11:10:00,48.63,48.7,48.55,48.66,197700.0,37.2346,37.2882,37.1734,37.2576,197700.0
2008-04-30 11:20:00,48.67,48.68,48.55,48.55,133000.0,37.2653,37.2729,37.1734,37.1734,133000.0
2008-04-30 11:30:00,48.56,48.6,48.53,48.59,74300.0,37.1811,37.2117,37.1581,37.204,74300.0
2008-04-30 11:40:00,48.59,48.61,48.47,48.48,135500.0,37.204,37.2193,37.1121,37.1198,135500.0
2008-04-30 11:50:00,48.48,48.5,48.45,48.5,134100.0,37.1198,37.1351,37.0968,37.1351,134100.0
2008-04-30 12:00:00,48.5,48.54,48.45,48.5,209900.0,37.1351,37.1657,37.0968,37.1351,209900.0
2008-04-30 12:10:00,48.5,48.51,48.38,48.43,107900.0,37.1351,37.1428,37.0432,37.0815,107900.0
2008-04-30 12:20:00,48.43,48.45,48.37,48.4,79300.0,37.0815,37.0968,37.0356,37.0585,79300.0
2008-04-30 12:30:00,48.41,48.43,48.38,48.4,70900.0,37.0662,37.0815,37.0432,37.0585,70900.0
2008-04-30 12:40:00,48.41,48.41,48.37,48.38,103700.0,37.0662,37.0662,37.0356,37.0432,103700.0
2008-04-30 12:50:00,48.37,48.44,48.37,48.39,100600.0,37.0356,37.0892,37.0356,37.0509,100600.0
2008-04-30 13:00:00,48.39,48.52,48.39,48.51,118200.0,37.0509,37.1504,37.0509,37.1428,118200.0
2008-04-30 13:10:00,48.5,48.67,48.5,48.55,120700.0,37.1351,37.2653,37.1351,37.1734,120700.0
2008-04-30 13:20:00,48.56,48.58,48.49,48.49,90400.0,37.1811,37.1964,37.1275,37.1275,90400.0
2008-04-30 13:30:00,48.49,48.51,48.45,48.47,91100.0,37.1275,37.1428,37.0968,37.1121,91100.0
2008-04-30 13:40:00,48.48,48.48,48.35,48.36,87200.0,37.1198,37.1198,37.0203,37.0279,87200.0
2008-04-30 13:50:00,48.36,48.39,48.33,48.39,86200.0,37.0279,37.0509,37.0049,37.0509,86200.0
2008-04-30 14:00:00,48.39,48.52,48.38,48.5,135100.0,37.0509,37.1504,37.0432,37.1351,135100.0
2008-04-30 14:10:00,48.5,48.63,48.02,48.63,435700.0,37.1351,37.2346,36.7676,37.2346,435700.0
2008-04-30 14:20:00,48.61,48.72,48.35,48.71,533000.0,37.2193,37.3036,37.0203,37.2959,533000.0
2008-04-30 14:30:00,48.71,48.97,48.61,48.76,527600.0,37.2959,37.495,37.2193,37.3342,527600.0
2008-04-30 14:40:00,48.76,48.93,48.7,48.74,407900.0,37.3342,37.4644,37.2882,37.3189,407900.0
2008-04-30 14:50:00,48.74,48.79,48.4,48.42,448100.0,37.3189,37.3572,37.0585,37.0739,448100.0
2008-04-30 15:00:00,48.41,48.48,48.24,48.26,545700.0,37.0662,37.1198,36.936,36.9514,545700.0
2008-04-30 15:10:00,48.27,48.34,47.98,48.11,514800.0,36.959,37.0126,36.737,36.8365,514800.0
2008-04-30 15:20:00,48.12,48.21,48.03,48.09,306300.0,36.8442,36.9131,36.7752,36.8212,306300.0
2008-04-30 15:30:00,48.09,48.15,48.04,48.12,326100.0,36.8212,36.8671,36.7829,36.8442,326100.0
2008-04-30 15:40:00,48.13,48.18,47.95,48.1,536900.0,36.8518,36.8901,36.714,36.8288,536900.0
2008-04-30 15:50:00,48.11,48.15,47.92,47.95,626900.0,36.8365,36.8671,36.691,36.714,626900.0
2008-05-01 09:30:00,48.33,48.81,48.3,48.35,250100.0,37.0049,37.3725,36.982,37.0203,250100.0
2008-05-01 09:40:00,48.34,48.82,48.22,48.81,265200.0,37.0126,37.3801,36.9207,37.3725,265200.0
2008-05-01 09:50:00,48.8,49.0,48.65,48.71,394100.0,37.3648,37.5179,37.25,37.2959,394100.0
2008-05-01 10:00:00,48.71,48.93,48.61,48.88,357100.0,37.2959,37.4644,37.2193,37.4261,357100.0
2008-05-01 10:10:00,48.89,49.0,48.87,48.94,223400.0,37.4337,37.5179,37.4184,37.472,223400.0
2008-05-01 10:20:00,48.93,49.16,48.85,49.14,277200.0,37.4644,37.6405,37.4031,37.6251,277200.0
2008-05-01 10:30:00,49.15,49.37,49.13,49.33,213800.0,37.6328,37.8012,37.6175,37.7706,213800.0
2008-05-01 10:40:00,49.32,49.45,49.29,49.3,251500.0,37.763,37.8625,37.74,37.7477,251500.0
2008-05-01 10:50:00,49.3,49.7,49.3,49.69,255000.0,37.7477,38.0539,37.7477,38.0463,255000.0
2008-05-01 11:00:00,49.69,49.89,49.63,49.87,271200.0,38.0463,38.1994,38.0003,38.1841,271200.0
2008-05-01 11:10:00,49.86,50.0,49.86,49.91,341000.0,38.1764,38.2836,38.1764,38.2147,341000.0
2008-05-01 11:20:00,49.91,49.95,49.75,49.76,375400.0,38.2147,38.2453,38.0922,38.0999,375400.0
2008-05-01 11:30:00,49.75,49.89,49.73,49.86,124400.0,38.0922,38.1994,38.0769,38.1764,124400.0
2008-05-01 11:40:00,49.86,49.9,49.77,49.88,213000.0,38.1764,38.2071,38.1075,38.1917,213000.0
2008-05-01 11:50:00,49.88,49.9,49.77,49.77,169300.0,38.1917,38.2071,38.1075,38.1075,169300.0
2008-05-01 12:00:00,49.78,49.9,49.78,49.88,158900.0,38.1152,38.2071,38.1152,38.1917,158900.0
2008-05-01 12:10:00,49.88,50.24,49.88,50.22,416200.0,38.1917,38.4674,38.1917,38.4521,416200.0
2008-05-01 12:20:00,50.22,50.4,50.15,50.33,534100.0,38.4521,38.5899,38.3985,38.5363,534100.0
2008-05-01 12:30:00,50.33,50.91,50.32,50.89,507000.0,38.5363,38.9804,38.5286,38.9651,507000.0
2008-05-01 12:40:00,50.87,51.18,50.83,50.88,734900.0,38.9498,39.1871,38.9191,38.9574,734900.0
2008-05-01 12:50:00,50.87,51.25,50.83,51.17,539500.0,38.9498,39.2407,38.9191,39.1795,539500.0
2008-05-01 13:00:00,51.17,51.2,51.0,51.04,292700.0,39.1795,39.2024,39.0493,39.0799,292700.0
2008-05-01 13:10:00,51.05,51.43,50.98,51.42,495400.0,39.0876,39.3785,39.034,39.3709,495400.0
2008-05-01 13:20:00,51.43,51.43,51.25,51.32,365800.0,39.3785,39.3785,39.2407,39.2943,365800.0
2008-05-01 13:30:00,51.32,51.34,51.08,51.16,409500.0,39.2943,39.3096,39.1105,39.1718,409500.0
2008-05-01 13:40:00,51.17,51.22,51.08,51.19,385300.0,39.1795,39.2177,39.1105,39.1948,385300.0
2008-05-01 13:50:00,51.18,51.19,50.97,51.02,502300.0,39.1871,39.1948,39.0263,39.0646,502300.0
2008-05-01 14:00:00,51.01,51.08,50.98,51.05,454200.0,39.057,39.1105,39.034,39.0876,454200.0
2008-05-01 14:10:00,51.04,51.2,51.0,51.11,297600.0,39.0799,39.2024,39.0493,39.1335,297600.0
2008-05-01 14:20:00,51.11,51.25,51.07,51.1,370000.0,39.1335,39.2407,39.1029,39.1259,370000.0
2008-05-01 14:30:00,51.11,51.33,51.09,51.27,308700.0,39.1335,39.302,39.1182,39.256,308700.0
2008-05-01 14:40:00,51.27,51.47,51.27,51.45,503900.0,39.256,39.4092,39.256,39.3938,503900.0
2008-05-01 14:50:00,51.44,51.5,51.34,51.45,432800.0,39.3862,39.4321,39.3096,39.3938,432800.0
2008-05-01 15:00:00,51.45,51.49,51.16,51.2,414400.0,39.3938,39.4245,39.1718,39.2024,414400.0
2008-05-01 15:10:00,51.2,51.45,51.19,51.45,292100.0,39.2024,39.3938,39.1948,39.3938,292100.0
2008-05-01 15:20:00,51.45,51.46,51.25,51.31,383400.0,39.3938,39.4015,39.2407,39.2867,383400.0
2008-05-01 15:30:00,51.3,51.32,51.11,51.13,576800.0,39.279,39.2943,39.1335,39.1488,576800.0
2008-05-01 15:40:00,51.14,51.25,51.06,51.25,770000.0,39.1565,39.2407,39.0952,39.2407,770000.0
2008-05-01 15:50:00,51.25,51.47,51.2,51.35,1330800.0,39.2407,39.4092,39.2024,39.3173,1330800.0
2008-05-02 09:30:00,52.15,52.63,51.96,52.38,1144100.0,39.9298,40.2973,39.7843,40.1059,1144100.0
2008-05-02 09:40:00,52.38,52.4,51.86,52.13,707700.0,40.1059,40.1212,39.7078,39.9145,707700.0
2008-05-02 09:50:00,52.14,52.47,52.03,52.44,490000.0,39.9222,40.1748,39.8379,40.1519,490000.0
2008-05-02 10:00:00,52.45,52.57,52.1,52.28,494000.0,40.1595,40.2514,39.8915,40.0294,494000.0
2008-05-02 10:10:00,52.29,52.29,51.92,51.97,313300.0,40.037,40.037,39.7537,39.792,313300.0
2008-05-02 10:20:00,51.97,51.99,51.65,51.78,472300.0,39.792,39.8073,39.547,39.6465,472300.0
2008-05-02 10:30:00,51.76,52.0,51.62,51.65,286300.0,39.6312,39.815,39.524,39.547,286300.0
2008-05-02 10:40:00,51.65,51.95,51.53,51.72,373500.0,39.547,39.7767,39.4551,39.6006,373500.0
2008-05-02 10:50:00,51.76,51.83,51.45,51.55,186500.0,39.6312,39.6848,39.3938,39.4704,186500.0
2008-05-02 11:00:00,51.56,51.73,51.44,51.45,302900.0,39.4781,39.6082,39.3862,39.3938,302900.0
2008-05-02 11:10:00,51.45,51.65,51.42,51.45,251000.0,39.3938,39.547,39.3709,39.3938,251000.0
2008-05-02 11:20:00,51.45,51.56,51.35,51.42,165700.0,39.3938,39.4781,39.3173,39.3709,165700.0
2008-05-02 11:30:00,51.44,51.55,51.18,51.2,159300.0,39.3862,39.4704,39.1871,39.2024,159300.0
2008-05-02 11:40:00,51.2,51.29,51.18,51.21,103500.0,39.2024,39.2713,39.1871,39.2101,103500.0
2008-05-02 11:50:00,51.23,51.23,51.08,51.1,180200.0,39.2254,39.2254,39.1105,39.1259,180200.0
2008-05-02 12:00:00,51.09,51.18,51.0,51.07,309700.0,39.1182,39.1871,39.0493,39.1029,309700.0
2008-05-02 12:10:00,51.07,51.1,50.97,51.0,154300.0,39.1029,39.1259,39.0263,39.0493,154300.0
2008-05-02 12:20:00,51.0,51.09,50.9,50.97,203100.0,39.0493,39.1182,38.9727,39.0263,203100.0
2008-05-02 12:30:00,50.97,51.0,50.8,50.85,191900.0,39.0263,39.0493,38.8962,38.9344,191900.0
2008-05-02 12:40:00,50.85,50.87,50.72,50.76,137200.0,38.9344,38.9498,38.8349,38.8655,137200.0
2008-05-02 12:50:00,50.76,50.99,50.75,50.98,167000.0,38.8655,39.0416,38.8579,39.034,167000.0
2008-05-02 13:00:00,50.99,51.0,50.69,50.7,201500.0,39.0416,39.0493,38.8119,38.8196,201500.0
2008-05-02 13:10:00,50.7,50.76,50.61,50.61,172200.0,38.8196,38.8655,38.7507,38.7507,172200.0
2008-05-02 13:20:00,50.6,50.89,50.6,50.85,159700.0,38.743,38.9651,38.743,38.9344,159700.0
2008-05-02 13:30:00,50.85,50.86,50.68,50.69,221400.0,38.9344,38.9421,38.8043,38.8119,221400.0
2008-05-02 13:40:00,50.68,50.82,50.64,50.7,285500.0,38.8043,38.9115,38.7737,38.8196,285500.0
2008-05-02 13:50:00,50.7,50.74,50.57,50.6,192100.0,38.8196,38.8502,38.7201,38.743,192100.0
2008-05-02 14:00:00,50.6,50.67,50.33,50.39,385400.0,38.743,38.7966,38.5363,38.5822,385400.0
2008-05-02 14:10:00,50.39,50.59,50.35,50.43,216000.0,38.5822,38.7354,38.5516,38.6129,216000.0
2008-05-02 14:20:00,50.43,50.57,50.36,50.41,187500.0,38.6129,38.7201,38.5593,38.5975,187500.0
2008-05-02 14:30:00,50.39,50.53,50.37,50.41,212300.0,38.5822,38.6894,38.5669,38.5975,212300.0
2008-05-02 14:40:00,50.41,50.43,50.23,50.32,236500.0,38.5975,38.6129,38.4597,38.5286,236500.0
2008-05-02 14:50:00,50.32,50.35,50.12,50.12,343400.0,38.5286,38.5516,38.3755,38.3755,343400.0
2008-05-02 15:00:00,50.13,50.14,50.01,50.12,424200.0,38.3832,38.3908,38.2913,38.3755,424200.0
2008-05-02 15:10:00,50.12,50.22,50.05,50.13,505700.0,38.3755,38.4521,38.3219,38.3832,505700.0
2008-05-02 15:20:00,50.14,50.31,50.11,50.21,345600.0,38.3908,38.521,38.3678,38.4444,345600.0
2008-05-02 15:30:00,50.23,50.36,50.18,50.32,411500.0,38.4597,38.5593,38.4214,38.5286,411500.0
2008-05-02 15:40:00,50.32,50.38,50.25,50.29,737500.0,38.5286,38.5746,38.475,38.5057,737500.0
2008-05-02 15:50:00,50.29,50.5,50.16,50.4,1151600.0,38.5057,38.6665,38.4061,38.5899,1151600.0
2008-05-05 09:30:00,50.33,50.59,50.06,50.49,495700.0,38.5363,38.7354,38.3296,38.6588,495700.0
2008-05-05 09:40:00,50.47,50.97,50.32,50.91,334000.0,38.6435,39.0263,38.5286,38.9804,334000.0
2008-05-05 09:50:00,50.91,51.06,50.7,50.81,420700.0,38.9804,39.0952,38.8196,38.9038,420700.0
2008-05-05 10:00:00,50.81,51.36,50.62,51.35,311400.0,38.9038,39.3249,38.7583,39.3173,311400.0
2008-05-05 10:10:00,51.35,51.44,50.9,51.03,221700.0,39.3173,39.3862,38.9727,39.0723,221700.0
2008-05-05 10:20:00,51.02,51.28,50.88,50.93,154800.0,39.0646,39.2637,38.9574,38.9957,154800.0
2008-05-05 10:30:00,50.91,50.94,50.71,50.71,182800.0,38.9804,39.0034,38.8272,38.8272,182800.0
2008-05-05 10:40:00,50.72,50.73,50.48,50.51,281300.0,38.8349,38.8426,38.6511,38.6741,281300.0
2008-05-05 10:50:00,50.51,50.53,50.37,50.37,220700.0,38.6741,38.6894,38.5669,38.5669,220700.0
2008-05-05 11:00:00,50.36,50.5,50.3,50.44,277100.0,38.5593,38.6665,38.5133,38.6205,277100.0
2008-05-05 11:10:00,50.45,50.65,50.42,50.58,250200.0,38.6282,38.7813,38.6052,38.7277,250200.0
2008-05-05 11:20:00,50.57,50.69,50.53,50.62,366000.0,38.7201,38.8119,38.6894,38.7583,366000.0
2008-05-05 11:30:00,50.63,50.92,50.63,50.83,231300.0,38.766,38.988,38.766,38.9191,231300.0
2008-05-05 11:40:00,50.82,50.96,50.79,50.81,200700.0,38.9115,39.0187,38.8885,38.9038,200700.0
2008-05-05 11:50:00,50.81,50.84,50.7,50.74,201700.0,38.9038,38.9268,38.8196,38.8502,201700.0
2008-05-05 12:00:00,50.73,50.89,50.72,50.79,104500.0,38.8426,38.9651,38.8349,38.8885,104500.0
2008-05-05 12:10:00,50.79,50.85,50.52,50.62,138800.0,38.8885,38.9344,38.6818,38.7583,138800.0
2008-05-05 12:20:00,50.63,50.63,50.46,50.6,121900.0,38.766,38.766,38.6358,38.743,121900.0
2008-05-05 12:30:00,50.59,50.67,50.55,50.58,116200.0,38.7354,38.7966,38.7047,38.7277,116200.0
2008-05-05 12:40:00,50.58,50.64,50.44,50.55,115900.0,38.7277,38.7737,38.6205,38.7047,115900.0
2008-05-05 12:50:00,50.57,50.6,50.46,50.5,75500.0,38.7201,38.743,38.6358,38.6665,75500.0
2008-05-05 13:00:00,50.51,50.8,50.43,50.47,200300.0,38.6741,38.8962,38.6129,38.6435,200300.0
2008-05-05 13:10:00,50.47,50.51,50.36,50.4,136900.0,38.6435,38.6741,38.5593,38.5899,136900.0
2008-05-05 13:20:00,50.4,50.52,50.4,50.43,94000.0,38.5899,38.6818,38.5899,38.6129,94000.0
2008-05-05 13:30:00,50.43,50.48,50.39,50.48,151000.0,38.6129,38.6511,38.5822,38.6511,151000.0
2008-05-05 13:40:00,50.47,50.48,50.42,50.42,150700.0,38.6435,38.6511,38.6052,38.6052,150700.0
2008-05-05 13:50:00,50.42,50.46,50.23,50.27,323200.0,38.6052,38.6358,38.4597,38.4904,323200.0
2008-05-05 14:00:00,50.28,50.32,50.2,50.27,126900.0,38.498,38.5286,38.4368,38.4904,126900.0
2008-05-05 14:10:00,50.27,50.33,50.21,50.29,225800.0,38.4904,38.5363,38.4444,38.5057,225800.0
2008-05-05 14:20:00,50.28,50.3,50.18,50.26,270900.0,38.498,38.5133,38.4214,38.4827,270900.0
2008-05-05 14:30:00,50.26,50.29,50.15,50.16,143900.0,38.4827,38.5057,38.3985,38.4061,143900.0
2008-05-05 14:40:00,50.15,50.36,50.14,50.29,189900.0,38.3985,38.5593,38.3908,38.5057,189900.0
2008-05-05 14:50:00,50.28,50.36,50.19,50.25,226800.0,38.498,38.5593,38.4291,38.475,226800.0
2008-05-05 15:00:00,50.24,50.44,50.24,50.44,229200.0,38.4674,38.6205,38.4674,38.6205,229200.0
2008-05-05 15:10:00,50.44,50.65,50.39,50.5,363600.0,38.6205,38.7813,38.5822,38.6665,363600.0
2008-05-05 15:20:00,50.5,50.62,50.48,50.48,151200.0,38.6665,38.7583,38.6511,38.6511,151200.0
2008-05-05 15:30:00,50.48,50.53,50.4,50.44,163400.0,38.6511,38.6894,38.5899,38.6205,163400.0
2008-05-05 15:40:00,50.44,50.52,50.37,50.41,313300.0,38.6205,38.6818,38.5669,38.5975,313300.0
2008-05-05 15:50:00,50.41,50.54,50.35,50.44,428700.0,38.5975,38.6971,38.5516,38.6205,428700.0
2008-05-06 09:30:00,49.9,50.0,49.3,49.51,503400.0,38.2071,38.2836,37.7477,37.9084,503400.0
2008-05-06 09:40:00,49.52,49.81,49.38,49.58,484700.0,37.9161,38.1381,37.8089,37.962,484700.0
2008-05-06 09:50:00,49.57,49.57,49.31,49.47,323800.0,37.9544,37.9544,37.7553,37.8778,323800.0
2008-05-06 10:00:00,49.47,49.52,49.38,49.5,257500.0,37.8778,37.9161,37.8089,37.9008,257500.0
2008-05-06 10:10:00,49.5,49.57,49.31,49.4,272100.0,37.9008,37.9544,37.7553,37.8242,272100.0
2008-05-06 10:20:00,49.4,49.5,49.36,49.43,335400.0,37.8242,37.9008,37.7936,37.8472,335400.0
2008-05-06 10:30:00,49.43,49.44,49.2,49.25,213000.0,37.8472,37.8548,37.6711,37.7094,213000.0
2008-05-06 10:40:00,49.26,49.48,49.21,49.48,206300.0,37.717,37.8855,37.6787,37.8855,206300.0
2008-05-06 10:50:00,49.5,50.01,49.48,50.0,430200.0,37.9008,38.2913,37.8855,38.2836,430200.0
2008-05-06 11:00:00,49.99,50.12,49.88,50.1,296600.0,38.276,38.3755,38.1917,38.3602,296600.0
2008-05-06 11:10:00,50.09,50.23,49.98,49.98,257200.0,38.3525,38.4597,38.2683,38.2683,257200.0
2008-05-06 11:20:00,49.98,50.08,49.95,50.0,188200.0,38.2683,38.3449,38.2453,38.2836,188200.0
2008-05-06 11:30:00,50.0,50.01,49.87,49.87,126300.0,38.2836,38.2913,38.1841,38.1841,126300.0
2008-05-06 11:40:00,49.87,49.94,49.78,49.87,151900.0,38.1841,38.2377,38.1152,38.1841,151900.0
2008-05-06 11:50:00,49.87,50.0,49.86,50.0,180100.0,38.1841,38.2836,38.1764,38.2836,180100.0
2008-05-06 12:00:00,50.0,50.43,49.99,50.41,361400.0,38.2836,38.6129,38.276,38.5975,361400.0
2008-05-06 12:10:00,50.41,50.8,50.39,50.7,298400.0,38.5975,38.8962,38.5822,38.8196,298400.0
2008-05-06 12:20:00,50.7,50.92,50.65,50.83,205200.0,38.8196,38.988,38.7813,38.9191,205200.0
2008-05-06 12:30:00,50.84,50.86,50.57,50.61,177500.0,38.9268,38.9421,38.7201,38.7507,177500.0
2008-05-06 12:40:00,50.6,50.85,50.6,50.76,145500.0,38.743,38.9344,38.743,38.8655,145500.0
2008-05-06 12:50:00,50.75,50.93,50.75,50.82,214700.0,38.8579,38.9957,38.8579,38.9115,214700.0
2008-05-06 13:00:00,50.82,50.82,50.69,50.77,105300.0,38.9115,38.9115,38.8119,38.8732,105300.0
2008-05-06 13:10:00,50.77,50.86,50.65,50.79,146600.0,38.8732,38.9421,38.7813,38.8885,146600.0
2008-05-06 13:20:00,50.79,50.86,50.68,50.72,152200.0,38.8885,38.9421,38.8043,38.8349,152200.0
2008-05-06 13:30:00,50.71,50.8,50.67,50.8,160000.0,38.8272,38.8962,38.7966,38.8962,160000.0
2008-05-06 13:40:00,50.79,50.82,50.57,50.65,148900.0,38.8885,38.9115,38.7201,38.7813,148900.0
2008-05-06 13:50:00,50.64,50.74,50.61,50.7,106500.0,38.7737,38.8502,38.7507,38.8196,106500.0
2008-05-06 14:00:00,50.71,50.74,50.41,50.43,308900.0,38.8272,38.8502,38.5975,38.6129,308900.0
2008-05-06 14:10:00,50.44,50.51,50.33,50.43,272600.0,38.6205,38.6741,38.5363,38.6129,272600.0
2008-05-06 14:20:00,50.43,50.54,50.41,50.51,136300.0,38.6129,38.6971,38.5975,38.6741,136300.0
2008-05-06 14:30:00,50.52,50.58,50.43,50.44,127900.0,38.6818,38.7277,38.6129,38.6205,127900.0
2008-05-06 14:40:00,50.43,50.44,50.25,50.41,267300.0,38.6129,38.6205,38.475,38.5975,267300.0
2008-05-06 14:50:00,50.41,50.66,50.4,50.59,329000.0,38.5975,38.789,38.5899,38.7354,329000.0
2008-05-06 15:00:00,50.6,50.66,50.54,50.62,170200.0,38.743,38.789,38.6971,38.7583,170200.0
2008-05-06 15:10:00,50.63,50.72,50.45,50.61,580800.0,38.766,38.8349,38.6282,38.7507,580800.0
2008-05-06 15:20:00,50.62,50.75,50.58,50.73,171100.0,38.7583,38.8579,38.7277,38.8426,171100.0
2008-05-06 15:30:00,50.73,50.93,50.72,50.91,361300.0,38.8426,38.9957,38.8349,38.9804,361300.0
2008-05-06 15:40:00,50.9,50.93,50.83,50.88,358000.0,38.9727,38.9957,38.9191,38.9574,358000.0
2008-05-06 15:50:00,50.88,51.02,50.88,50.97,646600.0,38.9574,39.0646,38.9574,39.0263,646600.0
2008-05-07 09:30:00,50.89,51.1,50.33,50.79,289000.0,38.9651,39.1259,38.5363,38.8885,289000.0
2008-05-07 09:40:00,50.78,50.86,50.5,50.73,208400.0,38.8808,38.9421,38.6665,38.8426,208400.0
2008-05-07 09:50:00,50.74,50.84,50.55,50.7,211900.0,38.8502,38.9268,38.7047,38.8196,211900.0
2008-05-07 10:00:00,50.7,50.72,50.54,50.58,195000.0,38.8196,38.8349,38.6971,38.7277,195000.0
2008-05-07 10:10:00,50.61,50.65,50.38,50.47,278500.0,38.7507,38.7813,38.5746,38.6435,278500.0
2008-05-07 10:20:00,50.47,50.52,50.37,50.41,149000.0,38.6435,38.6818,38.5669,38.5975,149000.0
2008-05-07 10:30:00,50.42,50.65,50.38,50.51,238300.0,38.6052,38.7813,38.5746,38.6741,238300.0
2008-05-07 10:40:00,50.51,50.61,50.36,50.52,311200.0,38.6741,38.7507,38.5593,38.6818,311200.0
2008-05-07 10:50:00,50.53,50.58,50.08,50.12,392400.0,38.6894,38.7277,38.3449,38.3755,392400.0
2008-05-07 11:00:00,50.13,50.17,49.97,50.11,756300.0,38.3832,38.4138,38.2607,38.3678,756300.0
2008-05-07 11:10:00,50.11,50.12,49.79,49.92,446900.0,38.3678,38.3755,38.1228,38.2224,446900.0
2008-05-07 11:20:00,49.93,49.98,49.79,49.82,191300.0,38.23,38.2683,38.1228,38.1458,191300.0
2008-05-07 11:30:00,49.82,49.84,49.7,49.73,148900.0,38.1458,38.1611,38.0539,38.0769,148900.0
2008-05-07 11:40:00,49.73,49.74,49.64,49.68,176700.0,38.0769,38.0845,38.008,38.0386,176700.0
2008-05-07 11:50:00,49.68,49.8,49.66,49.74,360800.0,38.0386,38.1305,38.0233,38.0845,360800.0
2008-05-07 12:00:00,49.75,49.89,49.65,49.8,236000.0,38.0922,38.1994,38.0156,38.1305,236000.0
2008-05-07 12:10:00,49.8,49.91,49.78,49.87,174700.0,38.1305,38.2147,38.1152,38.1841,174700.0
2008-05-07 12:20:00,49.88,49.97,49.85,49.92,217200.0,38.1917,38.2607,38.1688,38.2224,217200.0
2008-05-07 12:30:00,49.9,50.0,49.86,49.93,191600.0,38.2071,38.2836,38.1764,38.23,191600.0
2008-05-07 12:40:00,49.92,49.94,49.78,49.83,191200.0,38.2224,38.2377,38.1152,38.1535,191200.0
2008-05-07 12:50:00,49.82,49.85,49.71,49.72,151900.0,38.1458,38.1688,38.0616,38.0692,151900.0
2008-05-07 13:00:00,49.72,49.72,49.55,49.55,202600.0,38.0692,38.0692,37.9391,37.9391,202600.0
2008-05-07 13:10:00,49.55,49.56,49.47,49.5,198800.0,37.9391,37.9467,37.8778,37.9008,198800.0
2008-05-07 13:20:00,49.49,49.49,49.3,49.38,296100.0,37.8931,37.8931,37.7477,37.8089,296100.0
2008-05-07 13:30:00,49.38,49.43,49.31,49.33,182900.0,37.8089,37.8472,37.7553,37.7706,182900.0
2008-05-07 13:40:00,49.34,49.41,49.28,49.4,215200.0,37.7783,37.8319,37.7323,37.8242,215200.0
2008-05-07 13:50:00,49.41,49.47,49.35,49.4,147500.0,37.8319,37.8778,37.7859,37.8242,147500.0
2008-05-07 14:00:00,49.39,49.5,49.39,49.48,235200.0,37.8166,37.9008,37.8166,37.8855,235200.0
2008-05-07 14:10:00,49.48,49.53,49.42,49.47,222400.0,37.8855,37.9238,37.8395,37.8778,222400.0
2008-05-07 14:20:00,49.47,49.52,49.16,49.16,265900.0,37.8778,37.9161,37.6405,37.6405,265900.0
2008-05-07 14:30:00,49.16,49.19,49.0,49.04,414800.0,37.6405,37.6634,37.5179,37.5486,414800.0
2008-05-07 14:40:00,49.04,49.16,48.89,48.92,305700.0,37.5486,37.6405,37.4337,37.4567,305700.0
2008-05-07 14:50:00,48.92,48.98,48.85,48.95,490900.0,37.4567,37.5026,37.4031,37.4797,490900.0
2008-05-07 15:00:00,48.96,48.97,48.73,48.8,375800.0,37.4873,37.495,37.3112,37.3648,375800.0
2008-05-07 15:10:00,48.79,48.89,48.76,48.81,423600.0,37.3572,37.4337,37.3342,37.3725,423600.0
2008-05-07 15:20:00,48.8,48.81,48.42,48.44,603800.0,37.3648,37.3725,37.0739,37.0892,603800.0
2008-05-07 15:30:00,48.44,48.7,48.44,48.67,501300.0,37.0892,37.2882,37.0892,37.2653,501300.0
2008-05-07 15:40:00,48.67,48.89,48.61,48.75,656900.0,37.2653,37.4337,37.2193,37.3265,656900.0
2008-05-07 15:50:00,48.74,48.79,48.57,48.66,828500.0,37.3189,37.3572,37.1887,37.2576,828500.0
2008-05-08 09:30:00,48.98,49.22,48.59,48.67,382600.0,37.5026,37.6864,37.204,37.2653,382600.0
2008-05-08 09:40:00,48.66,49.2,48.59,49.01,363600.0,37.2576,37.6711,37.204,37.5256,363600.0
2008-05-08 09:50:00,49.01,49.15,48.91,48.98,257500.0,37.5256,37.6328,37.449,37.5026,257500.0
2008-05-08 10:00:00,48.98,48.98,48.74,48.83,192200.0,37.5026,37.5026,37.3189,37.3878,192200.0
2008-05-08 10:10:00,48.84,48.84,48.55,48.55,185700.0,37.3954,37.3954,37.1734,37.1734,185700.0
2008-05-08 10:20:00,48.55,48.62,48.38,48.62,174200.0,37.1734,37.227,37.0432,37.227,174200.0
2008-05-08 10:30:00,48.61,48.66,48.28,48.29,149700.0,37.2193,37.2576,36.9667,36.9743,149700.0
2008-05-08 10:40:00,48.28,48.31,48.01,48.05,287900.0,36.9667,36.9896,36.7599,36.7906,287900.0
2008-05-08 10:50:00,48.05,48.1,47.72,48.08,423300.0,36.7906,36.8288,36.5379,36.8135,423300.0
2008-05-08 11:00:00,48.08,48.52,48.05,48.5,269900.0,36.8135,37.1504,36.7906,37.1351,269900.0
2008-05-08 11:10:00,48.49,48.5,48.29,48.37,182700.0,37.1275,37.1351,36.9743,37.0356,182700.0
2008-05-08 11:20:00,48.37,48.77,48.36,48.61,214100.0,37.0356,37.3418,37.0279,37.2193,214100.0
2008-05-08 11:30:00,48.61,48.81,48.54,48.58,176500.0,37.2193,37.3725,37.1657,37.1964,176500.0
2008-05-08 11:40:00,48.59,48.67,48.42,48.52,101600.0,37.204,37.2653,37.0739,37.1504,101600.0
2008-05-08 11:50:00,48.51,48.61,48.35,48.53,127200.0,37.1428,37.2193,37.0203,37.1581,127200.0
2008-05-08 12:00:00,48.53,48.58,48.4,48.51,84900.0,37.1581,37.1964,37.0585,37.1428,84900.0
2008-05-08 12:10:00,48.52,48.59,48.39,48.4,85700.0,37.1504,37.204,37.0509,37.0585,85700.0
2008-05-08 12:20:00,48.42,48.45,48.27,48.32,80400.0,37.0739,37.0968,36.959,36.9973,80400.0
2008-05-08 12:30:00,48.31,48.38,48.29,48.37,66900.0,36.9896,37.0432,36.9743,37.0356,66900.0
2008-05-08 12:40:00,48.37,48.42,48.3,48.39,64400.0,37.0356,37.0739,36.982,37.0509,64400.0
2008-05-08 12:50:00,48.39,48.51,48.38,48.51,59500.0,37.0509,37.1428,37.0432,37.1428,59500.0
2008-05-08 13:00:00,48.51,48.56,48.48,48.51,75900.0,37.1428,37.1811,37.1198,37.1428,75900.0
2008-05-08 13:10:00,48.52,48.6,48.39,48.48,144400.0,37.1504,37.2117,37.0509,37.1198,144400.0
2008-05-08 13:20:00,48.47,48.82,48.46,48.8,158600.0,37.1121,37.3801,37.1045,37.3648,158600.0
2008-05-08 13:30:00,48.81,49.01,48.68,48.68,219700.0,37.3725,37.5256,37.2729,37.2729,219700.0
2008-05-08 13:40:00,48.68,48.8,48.68,48.72,102000.0,37.2729,37.3648,37.2729,37.3036,102000.0
2008-05-08 13:50:00,48.72,48.97,48.72,48.92,117000.0,37.3036,37.495,37.3036,37.4567,117000.0
2008-05-08 14:00:00,48.91,48.93,48.65,48.71,137800.0,37.449,37.4644,37.25,37.2959,137800.0
2008-05-08 14:10:00,48.71,48.79,48.64,48.68,111600.0,37.2959,37.3572,37.2423,37.2729,111600.0
2008-05-08 14:20:00,48.67,48.79,48.64,48.68,108200.0,37.2653,37.3572,37.2423,37.2729,108200.0
2008-05-08 14:30:00,48.68,48.72,48.6,48.67,89500.0,37.2729,37.3036,37.2117,37.2653,89500.0
2008-05-08 14:40:00,48.68,48.69,48.54,48.55,184100.0,37.2729,37.2806,37.1657,37.1734,184100.0
2008-05-08 14:50:00,48.55,48.59,48.49,48.56,183100.0,37.1734,37.204,37.1275,37.1811,183100.0
2008-05-08 15:00:00,48.55,48.74,48.55,48.65,291100.0,37.1734,37.3189,37.1734,37.25,291100.0
2008-05-08 15:10:00,48.66,48.7,48.56,48.63,327300.0,37.2576,37.2882,37.1811,37.2346,327300.0
2008-05-08 15:20:00,48.62,48.76,48.57,48.61,345800.0,37.227,37.3342,37.1887,37.2193,345800.0
2008-05-08 15:30:00,48.61,48.71,48.6,48.65,235900.0,37.2193,37.2959,37.2117,37.25,235900.0
2008-05-08 15:40:00,48.65,48.82,48.58,48.82,272300.0,37.25,37.3801,37.1964,37.3801,272300.0
2008-05-08 15:50:00,48.82,48.94,48.78,48.88,720100.0,37.3801,37.472,37.3495,37.4261,720100.0
2008-05-09 09:30:00,48.4,48.66,47.8,48.66,378900.0,37.0585,37.2576,36.5991,37.2576,378900.0
2008-05-09 09:40:00,48.66,49.25,48.48,49.14,359600.0,37.2576,37.7094,37.1198,37.6251,359600.0
2008-05-09 09:50:00,49.13,49.21,48.44,48.8,527400.0,37.6175,37.6787,37.0892,37.3648,527400.0
2008-05-09 10:00:00,48.79,49.28,48.79,49.24,235500.0,37.3572,37.7323,37.3572,37.7017,235500.0
2008-05-09 10:10:00,49.24,49.43,49.2,49.42,320000.0,37.7017,37.8472,37.6711,37.8395,320000.0
2008-05-09 10:20:00,49.42,49.5,49.28,49.46,361600.0,37.8395,37.9008,37.7323,37.8702,361600.0
2008-05-09 10:30:00,49.44,49.72,49.41,49.72,318300.0,37.8548,38.0692,37.8319,38.0692,318300.0
2008-05-09 10:40:00,49.72,50.08,49.66,49.98,458800.0,38.0692,38.3449,38.0233,38.2683,458800.0
2008-05-09 10:50:00,49.97,49.98,49.59,49.69,448500.0,38.2607,38.2683,37.9697,38.0463,448500.0
2008-05-09 11:00:00,49.69,49.74,49.37,49.48,334100.0,38.0463,38.0845,37.8012,37.8855,334100.0
2008-05-09 11:10:00,49.48,49.48,49.27,49.37,180000.0,37.8855,37.8855,37.7247,37.8012,180000.0
2008-05-09 11:20:00,49.38,49.62,49.3,49.44,212500.0,37.8089,37.9927,37.7477,37.8548,212500.0
2008-05-09 11:30:00,49.42,49.46,49.17,49.17,226900.0,37.8395,37.8702,37.6481,37.6481,226900.0
2008-05-09 11:40:00,49.18,49.25,48.94,49.01,295100.0,37.6558,37.7094,37.472,37.5256,295100.0
2008-05-09 11:50:00,49.0,49.05,48.81,48.92,208900.0,37.5179,37.5562,37.3725,37.4567,208900.0
2008-05-09 12:00:00,48.9,49.0,48.8,48.87,178300.0,37.4414,37.5179,37.3648,37.4184,178300.0
2008-05-09 12:10:00,48.86,49.02,48.85,48.96,132100.0,37.4108,37.5333,37.4031,37.4873,132100.0
2008-05-09 12:20:00,48.96,48.99,48.74,48.81,160900.0,37.4873,37.5103,37.3189,37.3725,160900.0
2008-05-09 12:30:00,48.81,48.85,48.62,48.65,211000.0,37.3725,37.4031,37.227,37.25,211000.0
2008-05-09 12:40:00,48.64,48.65,48.53,48.58,230200.0,37.2423,37.25,37.1581,37.1964,230200.0
2008-05-09 12:50:00,48.58,48.68,48.54,48.68,181200.0,37.1964,37.2729,37.1657,37.2729,181200.0
2008-05-09 13:00:00,48.67,48.71,48.5,48.57,126000.0,37.2653,37.2959,37.1351,37.1887,126000.0
2008-05-09 13:10:00,48.56,48.58,48.35,48.36,207800.0,37.1811,37.1964,37.0203,37.0279,207800.0
2008-05-09 13:20:00,48.36,48.45,48.33,48.38,156100.0,37.0279,37.0968,37.0049,37.0432,156100.0
2008-05-09 13:30:00,48.38,48.56,48.35,48.56,169800.0,37.0432,37.1811,37.0203,37.1811,169800.0
2008-05-09 13:40:00,48.56,48.7,48.55,48.68,85900.0,37.1811,37.2882,37.1734,37.2729,85900.0
2008-05-09 13:50:00,48.68,48.83,48.67,48.81,145100.0,37.2729,37.3878,37.2653,37.3725,145100.0
2008-05-09 14:00:00,48.8,48.89,48.75,48.79,144400.0,37.3648,37.4337,37.3265,37.3572,144400.0
2008-05-09 14:10:00,48.78,48.9,48.76,48.83,115300.0,37.3495,37.4414,37.3342,37.3878,115300.0
2008-05-09 14:20:00,48.83,48.85,48.75,48.76,126800.0,37.3878,37.4031,37.3265,37.3342,126800.0
2008-05-09 14:30:00,48.76,48.84,48.72,48.8,106700.0,37.3342,37.3954,37.3036,37.3648,106700.0
2008-05-09 14:40:00,48.8,48.83,48.74,48.78,96500.0,37.3648,37.3878,37.3189,37.3495,96500.0
2008-05-09 14:50:00,48.78,48.85,48.77,48.8,125500.0,37.3495,37.4031,37.3418,37.3648,125500.0
2008-05-09 15:00:00,48.8,48.93,48.8,48.9,161800.0,37.3648,37.4644,37.3648,37.4414,161800.0
2008-05-09 15:10:00,48.89,48.89,48.8,48.82,196300.0,37.4337,37.4337,37.3648,37.3801,196300.0
2008-05-09 15:20:00,48.83,49.05,48.77,49.05,261800.0,37.3878,37.5562,37.3418,37.5562,261800.0
2008-05-09 15:30:00,49.04,49.17,49.01,49.15,268500.0,37.5486,37.6481,37.5256,37.6328,268500.0
2008-05-09 15:40:00,49.15,49.18,48.91,49.0,390500.0,37.6328,37.6558,37.449,37.5179,390500.0
2008-05-09 15:50:00,49.0,49.04,48.85,49.01,536400.0,37.5179,37.5486,37.4031,37.5256,536400.0
2008-05-12 09:30:00,49.3,49.86,49.28,49.38,399000.0,37.7477,38.1764,37.7323,37.8089,399000.0
2008-05-12 09:40:00,49.38,49.63,49.27,49.45,254000.0,37.8089,38.0003,37.7247,37.8625,254000.0
2008-05-12 09:50:00,49.45,49.48,49.06,49.24,236100.0,37.8625,37.8855,37.5639,37.7017,236100.0
2008-05-12 10:00:00,49.24,49.32,48.9,48.93,189700.0,37.7017,37.763,37.4414,37.4644,189700.0
2008-05-12 10:10:00,48.93,49.09,48.9,49.08,111000.0,37.4644,37.5869,37.4414,37.5792,111000.0
2008-05-12 10:20:00,49.08,49.3,49.04,49.26,136600.0,37.5792,37.7477,37.5486,37.717,136600.0
2008-05-12 10:30:00,49.26,49.66,49.2,49.63,252800.0,37.717,38.0233,37.6711,38.0003,252800.0
2008-05-12 10:40:00,49.62,49.77,49.52,49.73,247600.0,37.9927,38.1075,37.9161,38.0769,247600.0
2008-05-12 10:50:00,49.73,49.83,49.51,49.54,126400.0,38.0769,38.1535,37.9084,37.9314,126400.0
2008-05-12 11:00:00,49.54,49.65,49.49,49.5,136000.0,37.9314,38.0156,37.8931,37.9008,136000.0
2008-05-12 11:10:00,49.49,49.52,49.39,49.41,95400.0,37.8931,37.9161,37.8166,37.8319,95400.0
2008-05-12 11:20:00,49.43,49.58,49.41,49.58,85100.0,37.8472,37.962,37.8319,37.962,85100.0
2008-05-12 11:30:00,49.59,49.59,49.45,49.53,76800.0,37.9697,37.9697,37.8625,37.9238,76800.0
2008-05-12 11:40:00,49.53,49.64,49.39,49.62,123000.0,37.9238,38.008,37.8166,37.9927,123000.0
2008-05-12 11:50:00,49.63,49.71,49.58,49.66,105000.0,38.0003,38.0616,37.962,38.0233,105000.0
2008-05-12 12:00:00,49.66,49.87,49.65,49.82,90900.0,38.0233,38.1841,38.0156,38.1458,90900.0
2008-05-12 12:10:00,49.82,49.87,49.59,49.65,148700.0,38.1458,38.1841,37.9697,38.0156,148700.0
2008-05-12 12:20:00,49.66,49.82,49.62,49.78,113700.0,38.0233,38.1458,37.9927,38.1152,113700.0
2008-05-12 12:30:00,49.77,49.78,49.58,49.6,98700.0,38.1075,38.1152,37.962,37.9774,98700.0
2008-05-12 12:40:00,49.6,49.72,49.54,49.71,106300.0,37.9774,38.0692,37.9314,38.0616,106300.0
2008-05-12 12:50:00,49.71,49.82,49.69,49.7,67200.0,38.0616,38.1458,38.0463,38.0539,67200.0
2008-05-12 13:00:00,49.69,49.69,49.44,49.44,138900.0,38.0463,38.0463,37.8548,37.8548,138900.0
2008-05-12 13:10:00,49.43,49.52,49.43,49.51,53800.0,37.8472,37.9161,37.8472,37.9084,53800.0
2008-05-12 13:20:00,49.5,49.52,49.36,49.37,67600.0,37.9008,37.9161,37.7936,37.8012,67600.0
2008-05-12 13:30:00,49.37,49.37,49.18,49.22,107200.0,37.8012,37.8012,37.6558,37.6864,107200.0
2008-05-12 13:40:00,49.23,49.35,49.21,49.3,102300.0,37.6941,37.7859,37.6787,37.7477,102300.0
2008-05-12 13:50:00,49.3,49.32,49.22,49.23,84500.0,37.7477,37.763,37.6864,37.6941,84500.0
2008-05-12 14:00:00,49.23,49.28,49.2,49.27,155100.0,37.6941,37.7323,37.6711,37.7247,155100.0
2008-05-12 14:10:00,49.26,49.43,49.25,49.36,160600.0,37.717,37.8472,37.7094,37.7936,160600.0
2008-05-12 14:20:00,49.36,49.63,49.33,49.53,226200.0,37.7936,38.0003,37.7706,37.9238,226200.0
2008-05-12 14:30:00,49.54,49.68,49.52,49.55,135100.0,37.9314,38.0386,37.9161,37.9391,135100.0
2008-05-12 14:40:00,49.57,49.72,49.56,49.72,98100.0,37.9544,38.0692,37.9467,38.0692,98100.0
2008-05-12 14:50:00,49.72,49.82,49.71,49.76,140200.0,38.0692,38.1458,38.0616,38.0999,140200.0
2008-05-12 15:00:00,49.76,49.89,49.67,49.81,214500.0,38.0999,38.1994,38.0309,38.1381,214500.0
2008-05-12 15:10:00,49.83,49.94,49.81,49.92,286600.0,38.1535,38.2377,38.1381,38.2224,286600.0
2008-05-12 15:20:00,49.92,50.09,49.89,49.97,432600.0,38.2224,38.3525,38.1994,38.2607,432600.0
2008-05-12 15:30:00,49.98,49.98,49.85,49.9,235500.0,38.2683,38.2683,38.1688,38.2071,235500.0
2008-05-12 15:40:00,49.91,49.98,49.82,49.97,362800.0,38.2147,38.2683,38.1458,38.2607,362800.0
2008-05-12 15:50:00,49.96,50.0,49.89,49.97,531700.0,38.253,38.2836,38.1994,38.2607,531700.0
2008-05-13 09:30:00,50.0,50.08,48.96,49.39,455400.0,38.2836,38.3449,37.4873,37.8166,455400.0
2008-05-13 09:40:00,49.42,49.91,49.24,49.84,395100.0,37.8395,38.2147,37.7017,38.1611,395100.0
2008-05-13 09:50:00,49.86,50.03,49.79,49.84,443500.0,38.1764,38.3066,38.1228,38.1611,443500.0
2008-05-13 10:00:00,49.8,49.96,49.56,49.72,162100.0,38.1305,38.253,37.9467,38.0692,162100.0
2008-05-13 10:10:00,49.73,49.87,49.6,49.67,204800.0,38.0769,38.1841,37.9774,38.0309,204800.0
2008-05-13 10:20:00,49.67,49.71,49.51,49.51,97200.0,38.0309,38.0616,37.9084,37.9084,97200.0
2008-05-13 10:30:00,49.51,49.59,49.46,49.53,135000.0,37.9084,37.9697,37.8702,37.9238,135000.0
2008-05-13 10:40:00,49.51,49.53,49.07,49.08,205600.0,37.9084,37.9238,37.5715,37.5792,205600.0
2008-05-13 10:50:00,49.09,49.1,48.81,48.89,369600.0,37.5869,37.5945,37.3725,37.4337,369600.0
2008-05-13 11:00:00,48.9,48.98,48.71,48.97,250400.0,37.4414,37.5026,37.2959,37.495,250400.0
2008-05-13 11:10:00,48.98,49.0,48.78,48.86,204100.0,37.5026,37.5179,37.3495,37.4108,204100.0
2008-05-13 11:20:00,48.86,48.86,48.62,48.72,194500.0,37.4108,37.4108,37.227,37.3036,194500.0
2008-05-13 11:30:00,48.72,48.75,48.66,48.68,175100.0,37.3036,37.3265,37.2576,37.2729,175100.0
2008-05-13 11:40:00,48.69,48.84,48.65,48.78,173100.0,37.2806,37.3954,37.25,37.3495,173100.0
2008-05-13 11:50:00,48.79,48.85,48.7,48.8,158800.0,37.3572,37.4031,37.2882,37.3648,158800.0
2008-05-13 12:00:00,48.8,48.92,48.78,48.82,271600.0,37.3648,37.4567,37.3495,37.3801,271600.0
2008-05-13 12:10:00,48.85,48.91,48.76,48.9,149800.0,37.4031,37.449,37.3342,37.4414,149800.0
2008-05-13 12:20:00,48.89,49.06,48.89,48.91,138100.0,37.4337,37.5639,37.4337,37.449,138100.0
2008-05-13 12:30:00,48.9,49.02,48.85,48.87,169100.0,37.4414,37.5333,37.4031,37.4184,169100.0
2008-05-13 12:40:00,48.87,48.92,48.74,48.83,109900.0,37.4184,37.4567,37.3189,37.3878,109900.0
2008-05-13 12:50:00,48.83,48.83,48.76,48.79,56400.0,37.3878,37.3878,37.3342,37.3572,56400.0
2008-05-13 13:00:00,48.81,48.84,48.75,48.8,97100.0,37.3725,37.3954,37.3265,37.3648,97100.0
2008-05-13 13:10:00,48.81,48.81,48.66,48.7,113900.0,37.3725,37.3725,37.2576,37.2882,113900.0
2008-05-13 13:20:00,48.71,48.72,48.66,48.72,131700.0,37.2959,37.3036,37.2576,37.3036,131700.0
2008-05-13 13:30:00,48.72,48.85,48.69,48.76,141200.0,37.3036,37.4031,37.2806,37.3342,141200.0
2008-05-13 13:40:00,48.76,48.88,48.72,48.72,111700.0,37.3342,37.4261,37.3036,37.3036,111700.0
2008-05-13 13:50:00,48.72,49.07,48.72,48.93,147200.0,37.3036,37.5715,37.3036,37.4644,147200.0
2008-05-13 14:00:00,48.93,49.01,48.85,48.9,126800.0,37.4644,37.5256,37.4031,37.4414,126800.0
2008-05-13 14:10:00,48.9,48.9,48.77,48.85,122400.0,37.4414,37.4414,37.3418,37.4031,122400.0
2008-05-13 14:20:00,48.85,48.86,48.76,48.82,149700.0,37.4031,37.4108,37.3342,37.3801,149700.0
2008-05-13 14:30:00,48.81,48.94,48.8,48.93,105400.0,37.3725,37.472,37.3648,37.4644,105400.0
2008-05-13 14:40:00,48.92,49.0,48.92,48.98,217600.0,37.4567,37.5179,37.4567,37.5026,217600.0
2008-05-13 14:50:00,48.98,49.14,48.98,49.09,153500.0,37.5026,37.6251,37.5026,37.5869,153500.0
2008-05-13 15:00:00,49.09,49.18,49.07,49.14,261400.0,37.5869,37.6558,37.5715,37.6251,261400.0
2008-05-13 15:10:00,49.15,49.16,48.97,48.97,487900.0,37.6328,37.6405,37.495,37.495,487900.0
2008-05-13 15:20:00,48.98,49.02,48.96,49.01,268700.0,37.5026,37.5333,37.4873,37.5256,268700.0
2008-05-13 15:30:00,49.01,49.06,48.97,49.04,227700.0,37.5256,37.5639,37.495,37.5486,227700.0
2008-05-13 15:40:00,49.03,49.04,48.94,48.94,424500.0,37.5409,37.5486,37.472,37.472,424500.0
2008-05-13 15:50:00,48.95,49.1,48.9,49.01,672200.0,37.4797,37.5945,37.4414,37.5256,672200.0
2008-05-14 09:30:00,49.33,49.5,49.13,49.46,336100.0,37.7706,37.9008,37.6175,37.8702,336100.0
2008-05-14 09:40:00,49.44,49.45,49.15,49.23,275900.0,37.8548,37.8625,37.6328,37.6941,275900.0
2008-05-14 09:50:00,49.21,49.64,49.2,49.64,385200.0,37.6787,38.008,37.6711,38.008,385200.0
2008-05-14 10:00:00,49.64,49.75,49.53,49.69,237900.0,38.008,38.0922,37.9238,38.0463,237900.0
2008-05-14 10:10:00,49.69,49.77,49.56,49.75,160900.0,38.0463,38.1075,37.9467,38.0922,160900.0
2008-05-14 10:20:00,49.74,49.84,49.68,49.74,193100.0,38.0845,38.1611,38.0386,38.0845,193100.0
2008-05-14 10:30:00,49.74,49.86,49.63,49.68,158500.0,38.0845,38.1764,38.0003,38.0386,158500.0
2008-05-14 10:40:00,49.69,49.81,49.5,49.65,142700.0,38.0463,38.1381,37.9008,38.0156,142700.0
2008-05-14 10:50:00,49.65,49.7,49.45,49.53,147200.0,38.0156,38.0539,37.8625,37.9238,147200.0
2008-05-14 11:00:00,49.54,49.56,49.4,49.49,94600.0,37.9314,37.9467,37.8242,37.8931,94600.0
2008-05-14 11:10:00,49.48,49.65,49.47,49.6,137300.0,37.8855,38.0156,37.8778,37.9774,137300.0
2008-05-14 11:20:00,49.6,49.76,49.53,49.75,132100.0,37.9774,38.0999,37.9238,38.0922,132100.0
2008-05-14 11:30:00,49.75,49.78,49.65,49.71,87500.0,38.0922,38.1152,38.0156,38.0616,87500.0
2008-05-14 11:40:00,49.69,49.78,49.69,49.72,62200.0,38.0463,38.1152,38.0463,38.0692,62200.0
2008-05-14 11:50:00,49.72,49.73,49.6,49.63,68600.0,38.0692,38.0769,37.9774,38.0003,68600.0
2008-05-14 12:00:00,49.63,49.73,49.62,49.71,61100.0,38.0003,38.0769,37.9927,38.0616,61100.0
2008-05-14 12:10:00,49.72,49.77,49.01,49.71,181200.0,38.0692,38.1075,37.5256,38.0616,181200.0
2008-05-14 12:20:00,49.7,49.74,49.64,49.72,86700.0,38.0539,38.0845,38.008,38.0692,86700.0
2008-05-14 12:30:00,49.7,49.76,49.65,49.69,116800.0,38.0539,38.0999,38.0156,38.0463,116800.0
2008-05-14 12:40:00,49.7,49.72,49.63,49.72,80200.0,38.0539,38.0692,38.0003,38.0692,80200.0
2008-05-14 12:50:00,49.72,49.8,49.66,49.78,89600.0,38.0692,38.1305,38.0233,38.1152,89600.0
2008-05-14 13:00:00,49.79,49.84,49.7,49.77,162800.0,38.1228,38.1611,38.0539,38.1075,162800.0
2008-05-14 13:10:00,49.78,49.85,49.76,49.82,54600.0,38.1152,38.1688,38.0999,38.1458,54600.0
2008-05-14 13:20:00,49.84,49.85,49.76,49.82,132700.0,38.1611,38.1688,38.0999,38.1458,132700.0
2008-05-14 13:30:00,49.82,49.97,49.81,49.94,139700.0,38.1458,38.2607,38.1381,38.2377,139700.0
2008-05-14 13:40:00,49.94,50.02,49.84,49.85,154700.0,38.2377,38.2989,38.1611,38.1688,154700.0
2008-05-14 13:50:00,49.87,49.94,49.81,49.84,87800.0,38.1841,38.2377,38.1381,38.1611,87800.0
2008-05-14 14:00:00,49.84,49.9,49.81,49.87,107400.0,38.1611,38.2071,38.1381,38.1841,107400.0
2008-05-14 14:10:00,49.87,49.95,49.86,49.95,124100.0,38.1841,38.2453,38.1764,38.2453,124100.0
2008-05-14 14:20:00,49.94,49.98,49.83,49.94,99000.0,38.2377,38.2683,38.1535,38.2377,99000.0
2008-05-14 14:30:00,49.92,50.0,49.9,49.91,114100.0,38.2224,38.2836,38.2071,38.2147,114100.0
2008-05-14 14:40:00,49.92,50.0,49.9,49.98,96500.0,38.2224,38.2836,38.2071,38.2683,96500.0
2008-05-14 14:50:00,49.97,49.98,49.9,49.92,104000.0,38.2607,38.2683,38.2071,38.2224,104000.0
2008-05-14 15:00:00,49.91,49.94,49.76,49.78,449200.0,38.2147,38.2377,38.0999,38.1152,449200.0
2008-05-14 15:10:00,49.77,49.79,49.68,49.69,435200.0,38.1075,38.1228,38.0386,38.0463,435200.0
2008-05-14 15:20:00,49.69,49.69,49.4,49.5,528400.0,38.0463,38.0463,37.8242,37.9008,528400.0
2008-05-14 15:30:00,49.5,49.56,49.39,49.43,286400.0,37.9008,37.9467,37.8166,37.8472,286400.0
2008-05-14 15:40:00,49.43,49.5,49.3,49.38,365300.0,37.8472,37.9008,37.7477,37.8089,365300.0
2008-05-14 15:50:00,49.38,49.55,49.36,49.5,715400.0,37.8089,37.9391,37.7936,37.9008,715400.0
2008-05-15 09:30:00,49.51,49.75,49.2,49.4,267900.0,37.9084,38.0922,37.6711,37.8242,267900.0
2008-05-15 09:40:00,49.39,49.55,49.17,49.41,248100.0,37.8166,37.9391,37.6481,37.8319,248100.0
2008-05-15 09:50:00,49.41,49.57,49.3,49.44,325100.0,37.8319,37.9544,37.7477,37.8548,325100.0
2008-05-15 10:00:00,49.46,49.6,49.41,49.46,163500.0,37.8702,37.9774,37.8319,37.8702,163500.0
2008-05-15 10:10:00,49.45,49.53,49.12,49.22,182900.0,37.8625,37.9238,37.6098,37.6864,182900.0
2008-05-15 10:20:00,49.24,49.45,49.23,49.3,86000.0,37.7017,37.8625,37.6941,37.7477,86000.0
2008-05-15 10:30:00,49.29,49.5,49.29,49.45,143600.0,37.74,37.9008,37.74,37.8625,143600.0
2008-05-15 10:40:00,49.45,49.51,49.34,49.4,118400.0,37.8625,37.9084,37.7783,37.8242,118400.0
2008-05-15 10:50:00,49.4,49.47,49.35,49.41,76500.0,37.8242,37.8778,37.7859,37.8319,76500.0
2008-05-15 11:00:00,49.41,49.53,49.4,49.48,148400.0,37.8319,37.9238,37.8242,37.8855,148400.0
2008-05-15 11:10:00,49.47,49.47,49.24,49.37,163300.0,37.8778,37.8778,37.7017,37.8012,163300.0
2008-05-15 11:20:00,49.37,49.43,49.2,49.37,128300.0,37.8012,37.8472,37.6711,37.8012,128300.0
2008-05-15 11:30:00,49.39,49.43,49.32,49.35,103200.0,37.8166,37.8472,37.763,37.7859,103200.0
2008-05-15 11:40:00,49.35,49.41,49.22,49.32,169000.0,37.7859,37.8319,37.6864,37.763,169000.0
2008-05-15 11:50:00,49.35,49.43,49.27,49.37,71400.0,37.7859,37.8472,37.7247,37.8012,71400.0
2008-05-15 12:00:00,49.38,49.63,49.38,49.56,114700.0,37.8089,38.0003,37.8089,37.9467,114700.0
2008-05-15 12:10:00,49.57,49.7,49.54,49.62,80100.0,37.9544,38.0539,37.9314,37.9927,80100.0
2008-05-15 12:20:00,49.6,49.92,49.6,49.9,162200.0,37.9774,38.2224,37.9774,38.2071,162200.0
2008-05-15 12:30:00,49.9,50.1,49.84,50.09,262400.0,38.2071,38.3602,38.1611,38.3525,262400.0
2008-05-15 12:40:00,50.1,50.25,50.06,50.07,273500.0,38.3602,38.475,38.3296,38.3372,273500.0
2008-05-15 12:50:00,50.06,50.18,49.99,50.05,132400.0,38.3296,38.4214,38.276,38.3219,132400.0
2008-05-15 13:00:00,50.04,50.22,50.02,50.13,125900.0,38.3142,38.4521,38.2989,38.3832,125900.0
2008-05-15 13:10:00,50.12,50.15,49.94,49.95,113800.0,38.3755,38.3985,38.2377,38.2453,113800.0
2008-05-15 13:20:00,49.95,50.04,49.93,49.98,96200.0,38.2453,38.3142,38.23,38.2683,96200.0
2008-05-15 13:30:00,49.99,50.07,49.44,49.45,619600.0,38.276,38.3372,37.8548,37.8625,619600.0
2008-05-15 13:40:00,49.45,49.68,49.23,49.54,832400.0,37.8625,38.0386,37.6941,37.9314,832400.0
2008-05-15 13:50:00,49.54,49.55,49.21,49.21,427200.0,37.9314,37.9391,37.6787,37.6787,427200.0
2008-05-15 14:00:00,49.24,50.0,49.21,49.46,368800.0,37.7017,38.2836,37.6787,37.8702,368800.0
2008-05-15 14:10:00,49.46,49.48,49.23,49.25,398900.0,37.8702,37.8855,37.6941,37.7094,398900.0
2008-05-15 14:20:00,49.24,49.29,48.86,48.86,418800.0,37.7017,37.74,37.4108,37.4108,418800.0
2008-05-15 14:30:00,48.87,49.28,48.86,49.21,292100.0,37.4184,37.7323,37.4108,37.6787,292100.0
2008-05-15 14:40:00,49.2,49.25,49.04,49.08,327700.0,37.6711,37.7094,37.5486,37.5792,327700.0
2008-05-15 14:50:00,49.08,49.32,49.07,49.25,260400.0,37.5792,37.763,37.5715,37.7094,260400.0
2008-05-15 15:00:00,49.26,49.6,49.22,49.25,416000.0,37.717,37.9774,37.6864,37.7094,416000.0
2008-05-15 15:10:00,49.25,49.34,49.24,49.3,250000.0,37.7094,37.7783,37.7017,37.7477,250000.0
2008-05-15 15:20:00,49.29,49.33,49.18,49.32,235600.0,37.74,37.7706,37.6558,37.763,235600.0
2008-05-15 15:30:00,49.32,49.6,49.26,49.47,350900.0,37.763,37.9774,37.717,37.8778,350900.0
2008-05-15 15:40:00,49.48,49.78,49.48,49.75,588200.0,37.8855,38.1152,37.8855,38.0922,588200.0
2008-05-15 15:50:00,49.75,49.88,49.69,49.81,766200.0,38.0922,38.1917,38.0463,38.1381,766200.0
2008-05-16 09:30:00,49.99,49.99,49.04,49.18,808500.0,38.276,38.276,37.5486,37.6558,808500.0
2008-05-16 09:40:00,49.18,49.23,48.91,49.18,243900.0,37.6558,37.6941,37.449,37.6558,243900.0
2008-05-16 09:50:00,49.19,49.33,48.94,48.96,219800.0,37.6634,37.7706,37.472,37.4873,219800.0
2008-05-16 10:00:00,48.96,49.07,48.86,48.9,276400.0,37.4873,37.5715,37.4108,37.4414,276400.0
2008-05-16 10:10:00,48.91,48.98,48.82,48.89,236700.0,37.449,37.5026,37.3801,37.4337,236700.0
2008-05-16 10:20:00,48.89,48.93,48.6,48.85,318200.0,37.4337,37.4644,37.2117,37.4031,318200.0
2008-05-16 10:30:00,48.85,48.98,48.72,48.86,369500.0,37.4031,37.5026,37.3036,37.4108,369500.0
2008-05-16 10:40:00,48.86,48.92,48.75,48.78,189400.0,37.4108,37.4567,37.3265,37.3495,189400.0
2008-05-16 10:50:00,48.78,48.81,48.52,48.53,224400.0,37.3495,37.3725,37.1504,37.1581,224400.0
2008-05-16 11:00:00,48.53,48.71,48.49,48.55,360500.0,37.1581,37.2959,37.1275,37.1734,360500.0
2008-05-16 11:10:00,48.56,48.62,48.35,48.35,185300.0,37.1811,37.227,37.0203,37.0203,185300.0
2008-05-16 11:20:00,48.39,48.43,48.25,48.38,282700.0,37.0509,37.0815,36.9437,37.0432,282700.0
2008-05-16 11:30:00,48.38,48.6,48.38,48.59,218500.0,37.0432,37.2117,37.0432,37.204,218500.0
2008-05-16 11:40:00,48.58,48.65,48.5,48.59,125600.0,37.1964,37.25,37.1351,37.204,125600.0
2008-05-16 11:50:00,48.58,48.67,48.58,48.61,164400.0,37.1964,37.2653,37.1964,37.2193,164400.0
2008-05-16 12:00:00,48.59,48.64,48.55,48.6,85500.0,37.204,37.2423,37.1734,37.2117,85500.0
2008-05-16 12:10:00,48.61,48.85,48.59,48.82,177600.0,37.2193,37.4031,37.204,37.3801,177600.0
2008-05-16 12:20:00,48.81,48.88,48.72,48.86,120100.0,37.3725,37.4261,37.3036,37.4108,120100.0
2008-05-16 12:30:00,48.86,49.0,48.83,48.96,235600.0,37.4108,37.5179,37.3878,37.4873,235600.0
2008-05-16 12:40:00,48.96,49.02,48.89,48.92,120700.0,37.4873,37.5333,37.4337,37.4567,120700.0
2008-05-16 12:50:00,48.91,49.02,48.91,48.95,131100.0,37.449,37.5333,37.449,37.4797,131100.0
2008-05-16 13:00:00,48.94,48.99,48.87,48.94,119300.0,37.472,37.5103,37.4184,37.472,119300.0
2008-05-16 13:10:00,48.95,48.96,48.72,48.78,116000.0,37.4797,37.4873,37.3036,37.3495,116000.0
2008-05-16 13:20:00,48.78,48.81,48.69,48.72,150800.0,37.3495,37.3725,37.2806,37.3036,150800.0
2008-05-16 13:30:00,48.72,48.72,48.53,48.54,183500.0,37.3036,37.3036,37.1581,37.1657,183500.0
2008-05-16 13:40:00,48.55,48.6,48.51,48.58,131600.0,37.1734,37.2117,37.1428,37.1964,131600.0
2008-05-16 13:50:00,48.58,48.59,48.47,48.47,211600.0,37.1964,37.204,37.1121,37.1121,211600.0
2008-05-16 14:00:00,48.46,48.49,48.36,48.46,157600.0,37.1045,37.1275,37.0279,37.1045,157600.0
2008-05-16 14:10:00,48.46,48.54,48.43,48.52,153600.0,37.1045,37.1657,37.0815,37.1504,153600.0
2008-05-16 14:20:00,48.52,48.59,48.43,48.47,144800.0,37.1504,37.204,37.0815,37.1121,144800.0
2008-05-16 14:30:00,48.48,48.61,48.45,48.6,320900.0,37.1198,37.2193,37.0968,37.2117,320900.0
2008-05-16 14:40:00,48.6,48.67,48.52,48.55,158000.0,37.2117,37.2653,37.1504,37.1734,158000.0
2008-05-16 14:50:00,48.55,48.85,48.55,48.8,300300.0,37.1734,37.4031,37.1734,37.3648,300300.0
2008-05-16 15:00:00,48.79,48.8,48.69,48.79,173300.0,37.3572,37.3648,37.2806,37.3572,173300.0
2008-05-16 15:10:00,48.8,48.94,48.79,48.9,235800.0,37.3648,37.472,37.3572,37.4414,235800.0
2008-05-16 15:20:00,48.89,48.92,48.78,48.84,262700.0,37.4337,37.4567,37.3495,37.3954,262700.0
2008-05-16 15:30:00,48.82,48.87,48.79,48.82,180100.0,37.3801,37.4184,37.3572,37.3801,180100.0
2008-05-16 15:40:00,48.81,48.84,48.68,48.7,351500.0,37.3725,37.3954,37.2729,37.2882,351500.0
2008-05-16 15:50:00,48.69,48.75,48.62,48.64,709500.0,37.2806,37.3265,37.227,37.2423,709500.0
2008-05-19 09:30:00,48.84,48.95,48.54,48.61,292500.0,37.3954,37.4797,37.1657,37.2193,292500.0
2008-05-19 09:40:00,48.57,48.8,48.48,48.78,125100.0,37.1887,37.3648,37.1198,37.3495,125100.0
2008-05-19 09:50:00,48.77,48.99,48.69,48.96,171200.0,37.3418,37.5103,37.2806,37.4873,171200.0
2008-05-19 10:00:00,48.95,49.09,48.8,49.09,168500.0,37.4797,37.5869,37.3648,37.5869,168500.0
2008-05-19 10:10:00,49.11,49.29,49.0,49.2,236100.0,37.6022,37.74,37.5179,37.6711,236100.0
2008-05-19 10:20:00,49.19,49.2,49.06,49.13,100000.0,37.6634,37.6711,37.5639,37.6175,100000.0
2008-05-19 10:30:00,49.13,49.33,49.04,49.24,160800.0,37.6175,37.7706,37.5486,37.7017,160800.0
2008-05-19 10:40:00,49.22,49.23,49.13,49.13,120300.0,37.6864,37.6941,37.6175,37.6175,120300.0
2008-05-19 10:50:00,49.14,49.15,48.97,48.97,130900.0,37.6251,37.6328,37.495,37.495,130900.0
2008-05-19 11:00:00,49.0,49.03,48.91,48.92,129400.0,37.5179,37.5409,37.449,37.4567,129400.0
2008-05-19 11:10:00,48.93,49.09,48.89,49.07,153300.0,37.4644,37.5869,37.4337,37.5715,153300.0
2008-05-19 11:20:00,49.07,49.18,49.02,49.15,200300.0,37.5715,37.6558,37.5333,37.6328,200300.0
2008-05-19 11:30:00,49.17,49.35,49.16,49.31,149000.0,37.6481,37.7859,37.6405,37.7553,149000.0
2008-05-19 11:40:00,49.3,49.6,49.29,49.55,368500.0,37.7477,37.9774,37.74,37.9391,368500.0
2008-05-19 11:50:00,49.56,49.63,49.52,49.59,265200.0,37.9467,38.0003,37.9161,37.9697,265200.0
2008-05-19 12:00:00,49.59,49.62,49.48,49.57,232800.0,37.9697,37.9927,37.8855,37.9544,232800.0
2008-05-19 12:10:00,49.58,49.68,49.56,49.61,287600.0,37.962,38.0386,37.9467,37.985,287600.0
2008-05-19 12:20:00,49.61,49.67,49.57,49.58,67600.0,37.985,38.0309,37.9544,37.962,67600.0
2008-05-19 12:30:00,49.57,49.67,49.4,49.54,197600.0,37.9544,38.0309,37.8242,37.9314,197600.0
2008-05-19 12:40:00,49.54,49.56,49.35,49.35,102000.0,37.9314,37.9467,37.7859,37.7859,102000.0
2008-05-19 12:50:00,49.35,49.37,49.22,49.26,73700.0,37.7859,37.8012,37.6864,37.717,73700.0
2008-05-19 13:00:00,49.28,49.35,49.28,49.32,94400.0,37.7323,37.7859,37.7323,37.763,94400.0
2008-05-19 13:10:00,49.3,49.41,49.19,49.38,89800.0,37.7477,37.8319,37.6634,37.8089,89800.0
2008-05-19 13:20:00,49.39,49.55,49.34,49.52,154900.0,37.8166,37.9391,37.7783,37.9161,154900.0
2008-05-19 13:30:00,49.51,49.52,49.35,49.38,92800.0,37.9084,37.9161,37.7859,37.8089,92800.0
2008-05-19 13:40:00,49.38,49.47,49.32,49.37,113900.0,37.8089,37.8778,37.763,37.8012,113900.0
2008-05-19 13:50:00,49.38,49.38,49.14,49.14,204800.0,37.8089,37.8089,37.6251,37.6251,204800.0
2008-05-19 14:00:00,49.15,49.16,49.07,49.08,288900.0,37.6328,37.6405,37.5715,37.5792,288900.0
2008-05-19 14:10:00,49.08,49.11,48.8,48.97,473600.0,37.5792,37.6022,37.3648,37.495,473600.0
2008-05-19 14:20:00,48.96,49.02,48.73,48.87,391300.0,37.4873,37.5333,37.3112,37.4184,391300.0
2008-05-19 14:30:00,48.88,48.95,48.77,48.83,106700.0,37.4261,37.4797,37.3418,37.3878,106700.0
2008-05-19 14:40:00,48.82,48.85,48.72,48.75,115300.0,37.3801,37.4031,37.3036,37.3265,115300.0
2008-05-19 14:50:00,48.74,48.88,48.71,48.79,149700.0,37.3189,37.4261,37.2959,37.3572,149700.0
2008-05-19 15:00:00,48.8,48.8,48.74,48.8,179200.0,37.3648,37.3648,37.3189,37.3648,179200.0
2008-05-19 15:10:00,48.8,48.82,48.66,48.75,308300.0,37.3648,37.3801,37.2576,37.3265,308300.0
2008-05-19 15:20:00,48.75,48.76,48.6,48.7,231500.0,37.3265,37.3342,37.2117,37.2882,231500.0
2008-05-19 15:30:00,48.69,48.69,48.33,48.33,321800.0,37.2806,37.2806,37.0049,37.0049,321800.0
2008-05-19 15:40:00,48.34,48.56,48.31,48.56,330600.0,37.0126,37.1811,36.9896,37.1811,330600.0
2008-05-19 15:50:00,48.57,48.6,48.5,48.53,432800.0,37.1887,37.2117,37.1351,37.1581,432800.0
2008-05-20 09:30:00,47.93,48.19,47.59,47.81,368900.0,36.6987,36.8978,36.4384,36.6068,368900.0
2008-05-20 09:40:00,47.79,47.84,47.59,47.84,247400.0,36.5915,36.6298,36.4384,36.6298,247400.0
2008-05-20 09:50:00,47.84,47.87,47.5,47.52,265500.0,36.6298,36.6527,36.3694,36.3848,265500.0
2008-05-20 10:00:00,47.5,47.54,47.42,47.5,202000.0,36.3694,36.4001,36.3082,36.3694,202000.0
2008-05-20 10:10:00,47.5,47.55,47.37,47.4,183000.0,36.3694,36.4077,36.2699,36.2929,183000.0
2008-05-20 10:20:00,47.41,47.49,47.37,47.41,161500.0,36.3005,36.3618,36.2699,36.3005,161500.0
2008-05-20 10:30:00,47.41,47.43,47.19,47.26,277700.0,36.3005,36.3158,36.1321,36.1857,277700.0
2008-05-20 10:40:00,47.28,47.44,47.23,47.44,170900.0,36.201,36.3235,36.1627,36.3235,170900.0
2008-05-20 10:50:00,47.44,47.45,47.22,47.26,128700.0,36.3235,36.3312,36.1551,36.1857,128700.0
2008-05-20 11:00:00,47.26,47.31,47.06,47.07,261000.0,36.1857,36.224,36.0325,36.0402,261000.0
2008-05-20 11:10:00,47.08,47.17,46.97,46.97,218100.0,36.0479,36.1168,35.9636,35.9636,218100.0
2008-05-20 11:20:00,46.97,47.03,46.93,47.03,215200.0,35.9636,36.0096,35.933,36.0096,215200.0
2008-05-20 11:30:00,47.03,47.11,46.94,46.95,270500.0,36.0096,36.0708,35.9407,35.9483,270500.0
2008-05-20 11:40:00,46.95,47.02,46.93,46.97,190900.0,35.9483,36.0019,35.933,35.9636,190900.0
2008-05-20 11:50:00,46.97,47.02,46.94,47.0,197800.0,35.9636,36.0019,35.9407,35.9866,197800.0
2008-05-20 12:00:00,47.0,47.1,46.97,47.09,209400.0,35.9866,36.0632,35.9636,36.0555,209400.0
2008-05-20 12:10:00,47.09,47.23,47.06,47.23,112800.0,36.0555,36.1627,36.0325,36.1627,112800.0
2008-05-20 12:20:00,47.23,47.39,47.22,47.36,237600.0,36.1627,36.2852,36.1551,36.2622,237600.0
2008-05-20 12:30:00,47.36,47.48,47.34,47.43,230100.0,36.2622,36.3541,36.2469,36.3158,230100.0
2008-05-20 12:40:00,47.43,47.43,47.28,47.29,180400.0,36.3158,36.3158,36.201,36.2086,180400.0
2008-05-20 12:50:00,47.3,47.3,47.15,47.19,85000.0,36.2163,36.2163,36.1015,36.1321,85000.0
2008-05-20 13:00:00,47.18,47.23,47.12,47.19,127300.0,36.1244,36.1627,36.0785,36.1321,127300.0
2008-05-20 13:10:00,47.19,47.39,47.19,47.36,176700.0,36.1321,36.2852,36.1321,36.2622,176700.0
2008-05-20 13:20:00,47.36,47.37,47.17,47.27,146900.0,36.2622,36.2699,36.1168,36.1933,146900.0
2008-05-20 13:30:00,47.28,47.36,47.21,47.26,167600.0,36.201,36.2622,36.1474,36.1857,167600.0
2008-05-20 13:40:00,47.26,47.43,47.22,47.41,164400.0,36.1857,36.3158,36.1551,36.3005,164400.0
2008-05-20 13:50:00,47.41,47.45,47.18,47.25,229800.0,36.3005,36.3312,36.1244,36.178,229800.0
2008-05-20 14:00:00,47.25,47.32,47.15,47.2,206000.0,36.178,36.2316,36.1015,36.1397,206000.0
2008-05-20 14:10:00,47.19,47.25,47.14,47.15,215900.0,36.1321,36.178,36.0938,36.1015,215900.0
2008-05-20 14:20:00,47.16,47.23,47.12,47.19,140300.0,36.1091,36.1627,36.0785,36.1321,140300.0
2008-05-20 14:30:00,47.19,47.46,47.18,47.43,193900.0,36.1321,36.3388,36.1244,36.3158,193900.0
2008-05-20 14:40:00,47.43,47.46,47.34,47.39,235900.0,36.3158,36.3388,36.2469,36.2852,235900.0
2008-05-20 14:50:00,47.39,47.52,47.38,47.4,172600.0,36.2852,36.3848,36.2776,36.2929,172600.0
2008-05-20 15:00:00,47.41,47.5,47.39,47.47,680700.0,36.3005,36.3694,36.2852,36.3465,680700.0
2008-05-20 15:10:00,47.47,47.5,47.4,47.46,200100.0,36.3465,36.3694,36.2929,36.3388,200100.0
2008-05-20 15:20:00,47.46,47.5,47.31,47.36,263400.0,36.3388,36.3694,36.224,36.2622,263400.0
2008-05-20 15:30:00,47.35,47.36,47.1,47.16,260600.0,36.2546,36.2622,36.0632,36.1091,260600.0
2008-05-20 15:40:00,47.16,47.35,47.1,47.33,420900.0,36.1091,36.2546,36.0632,36.2393,420900.0
2008-05-20 15:50:00,47.33,47.48,47.28,47.38,683600.0,36.2393,36.3541,36.201,36.2776,683600.0
2008-05-21 09:30:00,47.4,47.44,46.93,47.32,392800.0,36.2929,36.3235,35.933,36.2316,392800.0
2008-05-21 09:40:00,47.31,47.35,47.02,47.02,349500.0,36.224,36.2546,36.0019,36.0019,349500.0
2008-05-21 09:50:00,47.01,47.09,46.9,46.92,234600.0,35.9943,36.0555,35.91,35.9253,234600.0
2008-05-21 10:00:00,46.92,46.94,46.68,46.85,360100.0,35.9253,35.9407,35.7416,35.8718,360100.0
2008-05-21 10:10:00,46.84,47.05,46.81,47.05,238700.0,35.8641,36.0249,35.8411,36.0249,238700.0
2008-05-21 10:20:00,47.06,47.21,47.02,47.04,244200.0,36.0325,36.1474,36.0019,36.0172,244200.0
2008-05-21 10:30:00,47.03,47.03,46.69,46.92,298100.0,36.0096,36.0096,35.7492,35.9253,298100.0
2008-05-21 10:40:00,46.92,46.98,46.55,46.55,182900.0,35.9253,35.9713,35.6421,35.6421,182900.0
2008-05-21 10:50:00,46.55,46.61,46.42,46.52,245700.0,35.6421,35.688,35.5425,35.6191,245700.0
2008-05-21 11:00:00,46.5,46.55,46.4,46.42,158300.0,35.6038,35.6421,35.5272,35.5425,158300.0
2008-05-21 11:10:00,46.41,46.54,46.4,46.54,148300.0,35.5349,35.6344,35.5272,35.6344,148300.0
2008-05-21 11:20:00,46.5,46.75,46.5,46.64,170300.0,35.6038,35.7952,35.6038,35.711,170300.0
2008-05-21 11:30:00,46.63,46.64,46.51,46.58,110700.0,35.7033,35.711,35.6114,35.665,110700.0
2008-05-21 11:40:00,46.58,46.58,46.45,46.56,116000.0,35.665,35.665,35.5655,35.6497,116000.0
2008-05-21 11:50:00,46.57,46.62,46.44,46.5,148100.0,35.6574,35.6956,35.5578,35.6038,148100.0
2008-05-21 12:00:00,46.49,46.49,46.17,46.17,266300.0,35.5961,35.5961,35.3511,35.3511,266300.0
2008-05-21 12:10:00,46.17,46.3,46.17,46.19,191500.0,35.3511,35.4506,35.3511,35.3664,191500.0
2008-05-21 12:20:00,46.2,46.27,46.04,46.1,344300.0,35.3741,35.4277,35.2516,35.2975,344300.0
2008-05-21 12:30:00,46.1,46.14,46.01,46.03,167100.0,35.2975,35.3281,35.2286,35.2439,167100.0
2008-05-21 12:40:00,46.04,46.21,46.03,46.19,297700.0,35.2516,35.3817,35.2439,35.3664,297700.0
2008-05-21 12:50:00,46.18,46.19,46.08,46.12,173300.0,35.3588,35.3664,35.2822,35.3128,173300.0
2008-05-21 13:00:00,46.12,46.15,46.01,46.02,231100.0,35.3128,35.3358,35.2286,35.2362,231100.0
2008-05-21 13:10:00,46.02,46.11,46.0,46.0,214600.0,35.2362,35.3052,35.2209,35.2209,214600.0
2008-05-21 13:20:00,46.0,46.02,45.94,46.0,170100.0,35.2209,35.2362,35.175,35.2209,170100.0
2008-05-21 13:30:00,46.0,46.05,45.97,46.03,205700.0,35.2209,35.2592,35.198,35.2439,205700.0
2008-05-21 13:40:00,46.04,46.11,46.03,46.06,179900.0,35.2516,35.3052,35.2439,35.2669,179900.0
2008-05-21 13:50:00,46.06,46.08,45.85,46.0,341000.0,35.2669,35.2822,35.1061,35.2209,341000.0
2008-05-21 14:00:00,46.0,46.0,45.68,45.74,806800.0,35.2209,35.2209,34.9759,35.0219,806800.0
2008-05-21 14:10:00,45.75,45.88,45.59,45.62,406100.0,35.0295,35.1291,34.907,34.93,406100.0
2008-05-21 14:20:00,45.62,45.62,45.37,45.51,570600.0,34.93,34.93,34.7386,34.8458,570600.0
2008-05-21 14:30:00,45.51,45.6,45.49,45.54,439400.0,34.8458,34.9147,34.8304,34.8687,439400.0
2008-05-21 14:40:00,45.54,45.58,45.35,45.38,301400.0,34.8687,34.8993,34.7232,34.7462,301400.0
2008-05-21 14:50:00,45.38,45.4,45.21,45.32,645600.0,34.7462,34.7615,34.6161,34.7003,645600.0
2008-05-21 15:00:00,45.32,45.51,45.27,45.47,417700.0,34.7003,34.8458,34.662,34.8151,417700.0
2008-05-21 15:10:00,45.47,45.69,45.41,45.62,370600.0,34.8151,34.9836,34.7692,34.93,370600.0
2008-05-21 15:20:00,45.61,45.66,45.43,45.54,366000.0,34.9223,34.9606,34.7845,34.8687,366000.0
2008-05-21 15:30:00,45.53,45.7,45.47,45.49,329800.0,34.8611,34.9912,34.8151,34.8304,329800.0
2008-05-21 15:40:00,45.48,45.57,45.26,45.47,618400.0,34.8228,34.8917,34.6543,34.8151,618400.0
2008-05-21 15:50:00,45.46,45.53,45.32,45.48,859700.0,34.8075,34.8611,34.7003,34.8228,859700.0
2008-05-22 09:30:00,45.52,46.01,45.41,45.78,333600.0,34.8534,35.2286,34.7692,35.0525,333600.0
2008-05-22 09:40:00,45.81,45.88,45.6,45.6,274200.0,35.0755,35.1291,34.9147,34.9147,274200.0
2008-05-22 09:50:00,45.6,45.9,45.5,45.73,230900.0,34.9147,35.1444,34.8381,35.0142,230900.0
2008-05-22 10:00:00,45.73,46.27,45.73,46.2,236600.0,35.0142,35.4277,35.0142,35.3741,236600.0
2008-05-22 10:10:00,46.2,46.46,46.14,46.4,308100.0,35.3741,35.5731,35.3281,35.5272,308100.0
2008-05-22 10:20:00,46.4,46.66,46.34,46.64,313900.0,35.5272,35.7263,35.4813,35.711,313900.0
2008-05-22 10:30:00,46.63,46.81,46.53,46.56,364300.0,35.7033,35.8411,35.6267,35.6497,364300.0
2008-05-22 10:40:00,46.56,46.63,46.28,46.39,237800.0,35.6497,35.7033,35.4353,35.5195,237800.0
2008-05-22 10:50:00,46.4,46.42,46.22,46.36,207000.0,35.5272,35.5425,35.3894,35.4966,207000.0
2008-05-22 11:00:00,46.38,46.56,46.3,46.46,111800.0,35.5119,35.6497,35.4506,35.5731,111800.0
2008-05-22 11:10:00,46.46,46.59,46.37,46.41,192600.0,35.5731,35.6727,35.5042,35.5349,192600.0
2008-05-22 11:20:00,46.47,46.62,46.37,46.42,91200.0,35.5808,35.6956,35.5042,35.5425,91200.0
2008-05-22 11:30:00,46.41,46.46,46.27,46.3,123800.0,35.5349,35.5731,35.4277,35.4506,123800.0
2008-05-22 11:40:00,46.3,46.34,46.05,46.11,149400.0,35.4506,35.4813,35.2592,35.3052,149400.0
2008-05-22 11:50:00,46.1,46.22,46.08,46.22,68700.0,35.2975,35.3894,35.2822,35.3894,68700.0
2008-05-22 12:00:00,46.21,46.27,46.15,46.24,72700.0,35.3817,35.4277,35.3358,35.4047,72700.0
2008-05-22 12:10:00,46.23,46.31,46.15,46.28,74900.0,35.397,35.4583,35.3358,35.4353,74900.0
2008-05-22 12:20:00,46.29,46.51,46.29,46.5,102800.0,35.443,35.6114,35.443,35.6038,102800.0
2008-05-22 12:30:00,46.49,46.55,46.44,46.55,82700.0,35.5961,35.6421,35.5578,35.6421,82700.0
2008-05-22 12:40:00,46.55,46.61,46.45,46.52,185600.0,35.6421,35.688,35.5655,35.6191,185600.0
2008-05-22 12:50:00,46.52,46.54,46.44,46.48,90600.0,35.6191,35.6344,35.5578,35.5885,90600.0
2008-05-22 13:00:00,46.5,46.58,46.45,46.5,112300.0,35.6038,35.665,35.5655,35.6038,112300.0
2008-05-22 13:10:00,46.52,46.56,46.41,46.47,200000.0,35.6191,35.6497,35.5349,35.5808,200000.0
2008-05-22 13:20:00,46.46,46.46,46.31,46.33,179000.0,35.5731,35.5731,35.4583,35.4736,179000.0
2008-05-22 13:30:00,46.34,46.48,46.29,46.36,112000.0,35.4813,35.5885,35.443,35.4966,112000.0
2008-05-22 13:40:00,46.37,46.6,46.36,46.59,106700.0,35.5042,35.6803,35.4966,35.6727,106700.0
2008-05-22 13:50:00,46.59,46.61,46.48,46.49,98900.0,35.6727,35.688,35.5885,35.5961,98900.0
2008-05-22 14:00:00,46.5,46.74,46.49,46.52,219300.0,35.6038,35.7875,35.5961,35.6191,219300.0
2008-05-22 14:10:00,46.53,46.56,46.41,46.46,201600.0,35.6267,35.6497,35.5349,35.5731,201600.0
2008-05-22 14:20:00,46.47,46.49,46.22,46.3,283800.0,35.5808,35.5961,35.3894,35.4506,283800.0
2008-05-22 14:30:00,46.31,46.37,46.21,46.33,152100.0,35.4583,35.5042,35.3817,35.4736,152100.0
2008-05-22 14:40:00,46.33,46.41,46.29,46.39,147400.0,35.4736,35.5349,35.443,35.5195,147400.0
2008-05-22 14:50:00,46.4,46.47,46.34,46.41,196000.0,35.5272,35.5808,35.4813,35.5349,196000.0
2008-05-22 15:00:00,46.41,46.45,46.36,46.42,128700.0,35.5349,35.5655,35.4966,35.5425,128700.0
2008-05-22 15:10:00,46.42,46.46,46.36,46.37,207900.0,35.5425,35.5731,35.4966,35.5042,207900.0
2008-05-22 15:20:00,46.37,46.38,46.13,46.15,222000.0,35.5042,35.5119,35.3205,35.3358,222000.0
2008-05-22 15:30:00,46.14,46.21,46.07,46.2,375600.0,35.3281,35.3817,35.2745,35.3741,375600.0
2008-05-22 15:40:00,46.2,46.28,46.18,46.25,425300.0,35.3741,35.4353,35.3588,35.4123,425300.0
2008-05-22 15:50:00,46.25,46.36,46.22,46.34,601500.0,35.4123,35.4966,35.3894,35.4813,601500.0
2008-05-23 09:30:00,46.09,46.22,45.62,45.72,319700.0,35.2898,35.3894,34.93,35.0065,319700.0
2008-05-23 09:40:00,45.72,45.8,45.51,45.53,241500.0,35.0065,35.0678,34.8458,34.8611,241500.0
2008-05-23 09:50:00,45.52,45.63,45.36,45.5,266800.0,34.8534,34.9376,34.7309,34.8381,266800.0
2008-05-23 10:00:00,45.51,45.58,45.25,45.39,359300.0,34.8458,34.8993,34.6467,34.7539,359300.0
2008-05-23 10:10:00,45.39,45.47,45.35,45.41,168500.0,34.7539,34.8151,34.7232,34.7692,168500.0
2008-05-23 10:20:00,45.41,45.55,45.33,45.38,285600.0,34.7692,34.8764,34.7079,34.7462,285600.0
2008-05-23 10:30:00,45.35,45.38,45.2,45.2,484800.0,34.7232,34.7462,34.6084,34.6084,484800.0
2008-05-23 10:40:00,45.21,45.23,45.05,45.09,299900.0,34.6161,34.6314,34.4935,34.5242,299900.0
2008-05-23 10:50:00,45.1,45.27,45.09,45.27,266500.0,34.5318,34.662,34.5242,34.662,266500.0
2008-05-23 11:00:00,45.26,45.42,45.22,45.31,180600.0,34.6543,34.7768,34.6237,34.6926,180600.0
2008-05-23 11:10:00,45.3,45.35,45.24,45.29,227800.0,34.685,34.7232,34.639,34.6773,227800.0
2008-05-23 11:20:00,45.28,45.32,45.15,45.21,294700.0,34.6696,34.7003,34.5701,34.6161,294700.0
2008-05-23 11:30:00,45.2,45.26,45.09,45.25,216400.0,34.6084,34.6543,34.5242,34.6467,216400.0
2008-05-23 11:40:00,45.25,45.26,45.15,45.24,212100.0,34.6467,34.6543,34.5701,34.639,212100.0
2008-05-23 11:50:00,45.25,45.31,45.13,45.15,235100.0,34.6467,34.6926,34.5548,34.5701,235100.0
2008-05-23 12:00:00,45.16,45.52,45.16,45.31,283100.0,34.5778,34.8534,34.5778,34.6926,283100.0
2008-05-23 12:10:00,45.32,45.52,45.31,45.35,178800.0,34.7003,34.8534,34.6926,34.7232,178800.0
2008-05-23 12:20:00,45.34,45.39,45.21,45.28,76300.0,34.7156,34.7539,34.6161,34.6696,76300.0
2008-05-23 12:30:00,45.28,45.35,45.15,45.24,78100.0,34.6696,34.7232,34.5701,34.639,78100.0
2008-05-23 12:40:00,45.23,45.24,45.13,45.17,99000.0,34.6314,34.639,34.5548,34.5854,99000.0
2008-05-23 12:50:00,45.18,45.27,45.13,45.16,74800.0,34.5931,34.662,34.5548,34.5778,74800.0
2008-05-23 13:00:00,45.16,45.33,45.08,45.32,152300.0,34.5778,34.7079,34.5165,34.7003,152300.0
2008-05-23 13:10:00,45.31,45.4,45.26,45.37,70600.0,34.6926,34.7615,34.6543,34.7386,70600.0
2008-05-23 13:20:00,45.38,45.38,45.24,45.33,74000.0,34.7462,34.7462,34.639,34.7079,74000.0
2008-05-23 13:30:00,45.34,45.47,45.33,45.44,167700.0,34.7156,34.8151,34.7079,34.7922,167700.0
2008-05-23 13:40:00,45.44,45.55,45.4,45.5,92200.0,34.7922,34.8764,34.7615,34.8381,92200.0
2008-05-23 13:50:00,45.51,45.51,45.34,45.39,165700.0,34.8458,34.8458,34.7156,34.7539,165700.0
2008-05-23 14:00:00,45.39,45.58,45.35,45.55,135100.0,34.7539,34.8993,34.7232,34.8764,135100.0
2008-05-23 14:10:00,45.55,45.64,45.45,45.56,173100.0,34.8764,34.9453,34.7998,34.884,173100.0
2008-05-23 14:20:00,45.56,45.6,45.43,45.6,116200.0,34.884,34.9147,34.7845,34.9147,116200.0
2008-05-23 14:30:00,45.61,45.64,45.47,45.5,83400.0,34.9223,34.9453,34.8151,34.8381,83400.0
2008-05-23 14:40:00,45.5,45.68,45.5,45.66,88500.0,34.8381,34.9759,34.8381,34.9606,88500.0
2008-05-23 14:50:00,45.67,45.71,45.56,45.57,136100.0,34.9683,34.9989,34.884,34.8917,136100.0
2008-05-23 15:00:00,45.56,45.7,45.52,45.69,138200.0,34.884,34.9912,34.8534,34.9836,138200.0
2008-05-23 15:10:00,45.69,45.74,45.49,45.56,193500.0,34.9836,35.0219,34.8304,34.884,193500.0
2008-05-23 15:20:00,45.56,45.69,45.54,45.61,151500.0,34.884,34.9836,34.8687,34.9223,151500.0
2008-05-23 15:30:00,45.6,45.73,45.52,45.59,175800.0,34.9147,35.0142,34.8534,34.907,175800.0
2008-05-23 15:40:00,45.59,45.6,45.39,45.47,383100.0,34.907,34.9147,34.7539,34.8151,383100.0
2008-05-23 15:50:00,45.46,45.51,45.4,45.48,598800.0,34.8075,34.8458,34.7615,34.8228,598800.0
2008-05-27 09:30:00,45.56,46.7,45.19,46.32,387200.0,34.884,35.7569,34.6007,35.4659,387200.0
2008-05-27 09:40:00,46.31,46.36,45.9,46.11,231500.0,35.4583,35.4966,35.1444,35.3052,231500.0
2008-05-27 09:50:00,46.09,46.16,45.76,45.99,164500.0,35.2898,35.3434,35.0372,35.2133,164500.0
2008-05-27 10:00:00,45.97,46.18,45.86,46.17,150600.0,35.198,35.3588,35.1137,35.3511,150600.0
2008-05-27 10:10:00,46.16,46.16,45.92,46.04,152300.0,35.3434,35.3434,35.1597,35.2516,152300.0
2008-05-27 10:20:00,46.04,46.15,45.95,45.98,107400.0,35.2516,35.3358,35.1826,35.2056,107400.0
2008-05-27 10:30:00,45.97,46.08,45.88,45.9,133100.0,35.198,35.2822,35.1291,35.1444,133100.0
2008-05-27 10:40:00,45.9,46.21,45.9,46.18,114000.0,35.1444,35.3817,35.1444,35.3588,114000.0
2008-05-27 10:50:00,46.18,46.18,46.03,46.11,74800.0,35.3588,35.3588,35.2439,35.3052,74800.0
2008-05-27 11:00:00,46.1,46.18,45.85,45.86,127100.0,35.2975,35.3588,35.1061,35.1137,127100.0
2008-05-27 11:10:00,45.86,45.87,45.63,45.69,82100.0,35.1137,35.1214,34.9376,34.9836,82100.0
2008-05-27 11:20:00,45.69,45.75,45.47,45.51,140300.0,34.9836,35.0295,34.8151,34.8458,140300.0
2008-05-27 11:30:00,45.51,45.59,45.41,45.45,156800.0,34.8458,34.907,34.7692,34.7998,156800.0
2008-05-27 11:40:00,45.45,45.53,45.45,45.45,98500.0,34.7998,34.8611,34.7998,34.7998,98500.0
2008-05-27 11:50:00,45.46,45.57,45.44,45.49,67400.0,34.8075,34.8917,34.7922,34.8304,67400.0
2008-05-27 12:00:00,45.48,45.54,45.4,45.46,121300.0,34.8228,34.8687,34.7615,34.8075,121300.0
2008-05-27 12:10:00,45.46,45.54,45.45,45.49,82300.0,34.8075,34.8687,34.7998,34.8304,82300.0
2008-05-27 12:20:00,45.48,45.57,45.46,45.53,99700.0,34.8228,34.8917,34.8075,34.8611,99700.0
2008-05-27 12:30:00,45.53,45.59,45.49,45.58,56500.0,34.8611,34.907,34.8304,34.8993,56500.0
2008-05-27 12:40:00,45.59,45.74,45.52,45.56,131500.0,34.907,35.0219,34.8534,34.884,131500.0
2008-05-27 12:50:00,45.55,45.6,45.51,45.58,76100.0,34.8764,34.9147,34.8458,34.8993,76100.0
2008-05-27 13:00:00,45.58,45.62,45.55,45.55,55400.0,34.8993,34.93,34.8764,34.8764,55400.0
2008-05-27 13:10:00,45.55,45.59,45.49,45.55,113600.0,34.8764,34.907,34.8304,34.8764,113600.0
2008-05-27 13:20:00,45.55,45.72,45.53,45.65,114200.0,34.8764,35.0065,34.8611,34.9529,114200.0
2008-05-27 13:30:00,45.66,45.66,45.56,45.65,60900.0,34.9606,34.9606,34.884,34.9529,60900.0
2008-05-27 13:40:00,45.66,45.77,45.65,45.68,68900.0,34.9606,35.0448,34.9529,34.9759,68900.0
2008-05-27 13:50:00,45.67,45.77,45.62,45.73,77900.0,34.9683,35.0448,34.93,35.0142,77900.0
2008-05-27 14:00:00,45.73,45.85,45.7,45.81,109300.0,35.0142,35.1061,34.9912,35.0755,109300.0
2008-05-27 14:10:00,45.82,45.94,45.77,45.77,101000.0,35.0831,35.175,35.0448,35.0448,101000.0
2008-05-27 14:20:00,45.76,45.94,45.76,45.83,122000.0,35.0372,35.175,35.0372,35.0908,122000.0
2008-05-27 14:30:00,45.82,46.06,45.82,46.02,179800.0,35.0831,35.2669,35.0831,35.2362,179800.0
2008-05-27 14:40:00,46.02,46.17,46.0,46.08,201400.0,35.2362,35.3511,35.2209,35.2822,201400.0
2008-05-27 14:50:00,46.08,46.14,46.03,46.08,96300.0,35.2822,35.3281,35.2439,35.2822,96300.0
2008-05-27 15:00:00,46.08,46.15,46.04,46.1,117500.0,35.2822,35.3358,35.2516,35.2975,117500.0
2008-05-27 15:10:00,46.1,46.13,45.99,46.05,179900.0,35.2975,35.3205,35.2133,35.2592,179900.0
2008-05-27 15:20:00,46.04,46.07,45.93,45.98,172700.0,35.2516,35.2745,35.1673,35.2056,172700.0
2008-05-27 15:30:00,45.99,46.1,45.95,46.09,171200.0,35.2133,35.2975,35.1826,35.2898,171200.0
2008-05-27 15:40:00,46.09,46.09,45.91,45.94,178400.0,35.2898,35.2898,35.152,35.175,178400.0
2008-05-27 15:50:00,45.95,46.01,45.86,45.95,267900.0,35.1826,35.2286,35.1137,35.1826,267900.0
2008-05-28 09:30:00,46.3,46.38,45.9,46.0,264200.0,35.4506,35.5119,35.1444,35.2209,264200.0
2008-05-28 09:40:00,46.0,46.2,45.54,45.56,251200.0,35.2209,35.3741,34.8687,34.884,251200.0
2008-05-28 09:50:00,45.56,45.75,45.48,45.7,233000.0,34.884,35.0295,34.8228,34.9912,233000.0
2008-05-28 10:00:00,45.7,45.71,45.4,45.4,190300.0,34.9912,34.9989,34.7615,34.7615,190300.0
2008-05-28 10:10:00,45.42,45.78,45.41,45.6,206600.0,34.7768,35.0525,34.7692,34.9147,206600.0
2008-05-28 10:20:00,45.6,45.66,45.47,45.55,226800.0,34.9147,34.9606,34.8151,34.8764,226800.0
2008-05-28 10:30:00,45.55,45.92,45.55,45.77,195300.0,34.8764,35.1597,34.8764,35.0448,195300.0
2008-05-28 10:40:00,45.78,45.97,45.69,45.9,177300.0,35.0525,35.198,34.9836,35.1444,177300.0
2008-05-28 10:50:00,45.91,46.05,45.85,46.01,178500.0,35.152,35.2592,35.1061,35.2286,178500.0
2008-05-28 11:00:00,46.02,46.05,45.71,45.81,99800.0,35.2362,35.2592,34.9989,35.0755,99800.0
2008-05-28 11:10:00,45.81,45.88,45.72,45.86,81400.0,35.0755,35.1291,35.0065,35.1137,81400.0
2008-05-28 11:20:00,45.86,45.89,45.73,45.78,113800.0,35.1137,35.1367,35.0142,35.0525,113800.0
2008-05-28 11:30:00,45.77,45.9,45.71,45.83,175200.0,35.0448,35.1444,34.9989,35.0908,175200.0
2008-05-28 11:40:00,45.83,45.9,45.69,45.71,101600.0,35.0908,35.1444,34.9836,34.9989,101600.0
2008-05-28 11:50:00,45.69,45.72,45.55,45.57,247900.0,34.9836,35.0065,34.8764,34.8917,247900.0
2008-05-28 12:00:00,45.56,45.58,45.35,45.38,144400.0,34.884,34.8993,34.7232,34.7462,144400.0
2008-05-28 12:10:00,45.37,45.59,45.33,45.52,132800.0,34.7386,34.907,34.7079,34.8534,132800.0
2008-05-28 12:20:00,45.54,45.56,45.49,45.5,67100.0,34.8687,34.884,34.8304,34.8381,67100.0
2008-05-28 12:30:00,45.5,45.52,45.45,45.5,63200.0,34.8381,34.8534,34.7998,34.8381,63200.0
2008-05-28 12:40:00,45.51,45.57,45.44,45.54,71700.0,34.8458,34.8917,34.7922,34.8687,71700.0
2008-05-28 12:50:00,45.53,45.6,45.47,45.57,126100.0,34.8611,34.9147,34.8151,34.8917,126100.0
2008-05-28 13:00:00,45.57,45.65,45.54,45.63,83700.0,34.8917,34.9529,34.8687,34.9376,83700.0
2008-05-28 13:10:00,45.64,45.74,45.62,45.73,76300.0,34.9453,35.0219,34.93,35.0142,76300.0
2008-05-28 13:20:00,45.72,45.73,45.63,45.66,55500.0,35.0065,35.0142,34.9376,34.9606,55500.0
2008-05-28 13:30:00,45.65,45.71,45.52,45.54,76500.0,34.9529,34.9989,34.8534,34.8687,76500.0
2008-05-28 13:40:00,45.54,45.54,45.37,45.45,193700.0,34.8687,34.8687,34.7386,34.7998,193700.0
2008-05-28 13:50:00,45.46,45.54,45.41,45.5,111000.0,34.8075,34.8687,34.7692,34.8381,111000.0
2008-05-28 14:00:00,45.5,45.58,45.43,45.55,104100.0,34.8381,34.8993,34.7845,34.8764,104100.0
2008-05-28 14:10:00,45.55,45.57,45.45,45.48,159100.0,34.8764,34.8917,34.7998,34.8228,159100.0
2008-05-28 14:20:00,45.47,45.5,45.29,45.48,148200.0,34.8151,34.8381,34.6773,34.8228,148200.0
2008-05-28 14:30:00,45.48,45.61,45.45,45.57,125500.0,34.8228,34.9223,34.7998,34.8917,125500.0
2008-05-28 14:40:00,45.56,45.6,45.5,45.5,121900.0,34.884,34.9147,34.8381,34.8381,121900.0
2008-05-28 14:50:00,45.51,45.53,45.48,45.53,122900.0,34.8458,34.8611,34.8228,34.8611,122900.0
2008-05-28 15:00:00,45.53,45.67,45.51,45.65,212400.0,34.8611,34.9683,34.8458,34.9529,212400.0
2008-05-28 15:10:00,45.64,45.64,45.47,45.53,234400.0,34.9453,34.9453,34.8151,34.8611,234400.0
2008-05-28 15:20:00,45.53,45.91,45.5,45.85,238400.0,34.8611,35.152,34.8381,35.1061,238400.0
2008-05-28 15:30:00,45.84,45.96,45.78,45.92,326300.0,35.0984,35.1903,35.0525,35.1597,326300.0
2008-05-28 15:40:00,45.91,46.09,45.88,46.05,626700.0,35.152,35.2898,35.1291,35.2592,626700.0
2008-05-28 15:50:00,46.05,46.18,45.99,46.13,803800.0,35.2592,35.3588,35.2133,35.3205,803800.0
2008-05-29 09:30:00,46.28,46.28,45.77,45.99,331200.0,35.4353,35.4353,35.0448,35.2133,331200.0
2008-05-29 09:40:00,45.99,46.27,45.99,46.22,257800.0,35.2133,35.4277,35.2133,35.3894,257800.0
2008-05-29 09:50:00,46.22,46.39,46.18,46.35,299700.0,35.3894,35.5195,35.3588,35.4889,299700.0
2008-05-29 10:00:00,46.34,46.39,46.14,46.3,288700.0,35.4813,35.5195,35.3281,35.4506,288700.0
2008-05-29 10:10:00,46.29,46.73,46.14,46.72,313900.0,35.443,35.7799,35.3281,35.7722,313900.0
2008-05-29 10:20:00,46.71,46.82,46.52,46.52,302500.0,35.7646,35.8488,35.6191,35.6191,302500.0
2008-05-29 10:30:00,46.51,46.55,46.11,46.47,343100.0,35.6114,35.6421,35.3052,35.5808,343100.0
2008-05-29 10:40:00,46.47,46.8,46.3,46.66,177700.0,35.5808,35.8335,35.4506,35.7263,177700.0
2008-05-29 10:50:00,46.69,46.88,46.59,46.72,183000.0,35.7492,35.8947,35.6727,35.7722,183000.0
2008-05-29 11:00:00,46.71,46.86,46.47,46.6,201100.0,35.7646,35.8794,35.5808,35.6803,201100.0
2008-05-29 11:10:00,46.61,46.76,46.59,46.67,73600.0,35.688,35.8028,35.6727,35.7339,73600.0
2008-05-29 11:20:00,46.7,46.84,46.58,46.81,131300.0,35.7569,35.8641,35.665,35.8411,131300.0
2008-05-29 11:30:00,46.81,46.87,46.67,46.69,184000.0,35.8411,35.8871,35.7339,35.7492,184000.0
2008-05-29 11:40:00,46.69,46.76,46.62,46.7,153600.0,35.7492,35.8028,35.6956,35.7569,153600.0
2008-05-29 11:50:00,46.73,46.88,46.66,46.82,175100.0,35.7799,35.8947,35.7263,35.8488,175100.0
2008-05-29 12:00:00,46.82,46.91,46.76,46.86,226900.0,35.8488,35.9177,35.8028,35.8794,226900.0
2008-05-29 12:10:00,46.86,46.92,46.78,46.87,100600.0,35.8794,35.9253,35.8182,35.8871,100600.0
2008-05-29 12:20:00,46.87,46.89,46.79,46.85,61200.0,35.8871,35.9024,35.8258,35.8718,61200.0
2008-05-29 12:30:00,46.84,47.15,46.79,47.12,152300.0,35.8641,36.1015,35.8258,36.0785,152300.0
2008-05-29 12:40:00,47.14,47.24,47.08,47.17,177800.0,36.0938,36.1704,36.0479,36.1168,177800.0
2008-05-29 12:50:00,47.16,47.19,47.09,47.16,157700.0,36.1091,36.1321,36.0555,36.1091,157700.0
2008-05-29 13:00:00,47.15,47.26,47.12,47.22,175000.0,36.1015,36.1857,36.0785,36.1551,175000.0
2008-05-29 13:10:00,47.22,47.24,47.04,47.04,126000.0,36.1551,36.1704,36.0172,36.0172,126000.0
2008-05-29 13:20:00,47.04,47.05,46.81,46.85,160300.0,36.0172,36.0249,35.8411,35.8718,160300.0
2008-05-29 13:30:00,46.84,46.97,46.81,46.92,110000.0,35.8641,35.9636,35.8411,35.9253,110000.0
2008-05-29 13:40:00,46.92,47.08,46.91,47.04,173000.0,35.9253,36.0479,35.9177,36.0172,173000.0
2008-05-29 13:50:00,47.04,47.05,46.91,46.93,115600.0,36.0172,36.0249,35.9177,35.933,115600.0
2008-05-29 14:00:00,46.93,46.94,46.76,46.89,185000.0,35.933,35.9407,35.8028,35.9024,185000.0
2008-05-29 14:10:00,46.9,47.1,46.82,47.08,112500.0,35.91,36.0632,35.8488,36.0479,112500.0
2008-05-29 14:20:00,47.08,47.21,47.06,47.08,193400.0,36.0479,36.1474,36.0325,36.0479,193400.0
2008-05-29 14:30:00,47.08,47.14,46.85,46.87,141800.0,36.0479,36.0938,35.8718,35.8871,141800.0
2008-05-29 14:40:00,46.86,46.93,46.82,46.89,81100.0,35.8794,35.933,35.8488,35.9024,81100.0
2008-05-29 14:50:00,46.88,47.01,46.72,46.76,112400.0,35.8947,35.9943,35.7722,35.8028,112400.0
2008-05-29 15:00:00,46.77,46.81,46.69,46.74,135200.0,35.8105,35.8411,35.7492,35.7875,135200.0
2008-05-29 15:10:00,46.74,46.87,46.73,46.81,198400.0,35.7875,35.8871,35.7799,35.8411,198400.0
2008-05-29 15:20:00,46.79,46.86,46.62,46.63,228100.0,35.8258,35.8794,35.6956,35.7033,228100.0
2008-05-29 15:30:00,46.64,46.71,46.55,46.71,306700.0,35.711,35.7646,35.6421,35.7646,306700.0
2008-05-29 15:40:00,46.7,46.78,46.65,46.71,330700.0,35.7569,35.8182,35.7186,35.7646,330700.0
2008-05-29 15:50:00,46.71,46.87,46.71,46.73,632700.0,35.7646,35.8871,35.7646,35.7799,632700.0
2008-05-30 09:30:00,47.07,47.15,46.55,46.91,267700.0,36.0402,36.1015,35.6421,35.9177,267700.0
2008-05-30 09:40:00,46.95,47.1,46.81,46.91,273500.0,35.9483,36.0632,35.8411,35.9177,273500.0
2008-05-30 09:50:00,46.91,47.06,46.72,46.79,229700.0,35.9177,36.0325,35.7722,35.8258,229700.0
2008-05-30 10:00:00,46.79,46.99,46.74,46.9,287200.0,35.8258,35.9789,35.7875,35.91,287200.0
2008-05-30 10:10:00,46.9,47.12,46.8,47.07,215800.0,35.91,36.0785,35.8335,36.0402,215800.0
2008-05-30 10:20:00,47.06,47.3,47.02,47.3,158900.0,36.0325,36.2163,36.0019,36.2163,158900.0
2008-05-30 10:30:00,47.3,47.32,47.19,47.25,183300.0,36.2163,36.2316,36.1321,36.178,183300.0
2008-05-30 10:40:00,47.24,47.31,47.1,47.11,155800.0,36.1704,36.224,36.0632,36.0708,155800.0
2008-05-30 10:50:00,47.11,47.17,47.08,47.15,164300.0,36.0708,36.1168,36.0479,36.1015,164300.0
2008-05-30 11:00:00,47.15,47.17,47.08,47.12,149200.0,36.1015,36.1168,36.0479,36.0785,149200.0
2008-05-30 11:10:00,47.11,47.24,46.99,47.04,255300.0,36.0708,36.1704,35.9789,36.0172,255300.0
2008-05-30 11:20:00,47.03,47.05,46.82,46.83,202800.0,36.0096,36.0249,35.8488,35.8564,202800.0
2008-05-30 11:30:00,46.82,46.91,46.82,46.83,145700.0,35.8488,35.9177,35.8488,35.8564,145700.0
2008-05-30 11:40:00,46.81,46.92,46.77,46.77,215800.0,35.8411,35.9253,35.8105,35.8105,215800.0
2008-05-30 11:50:00,46.77,46.89,46.74,46.81,136800.0,35.8105,35.9024,35.7875,35.8411,136800.0
2008-05-30 12:00:00,46.81,46.82,46.71,46.71,118700.0,35.8411,35.8488,35.7646,35.7646,118700.0
2008-05-30 12:10:00,46.71,46.75,46.66,46.68,85400.0,35.7646,35.7952,35.7263,35.7416,85400.0
2008-05-30 12:20:00,46.69,46.71,46.62,46.67,104100.0,35.7492,35.7646,35.6956,35.7339,104100.0
2008-05-30 12:30:00,46.68,46.75,46.67,46.73,70400.0,35.7416,35.7952,35.7339,35.7799,70400.0
2008-05-30 12:40:00,46.72,46.85,46.72,46.77,60800.0,35.7722,35.8718,35.7722,35.8105,60800.0
2008-05-30 12:50:00,46.77,46.83,46.72,46.82,74000.0,35.8105,35.8564,35.7722,35.8488,74000.0
2008-05-30 13:00:00,46.82,46.85,46.75,46.78,67800.0,35.8488,35.8718,35.7952,35.8182,67800.0
2008-05-30 13:10:00,46.79,46.79,46.62,46.63,82500.0,35.8258,35.8258,35.6956,35.7033,82500.0
2008-05-30 13:20:00,46.62,46.72,46.62,46.7,76700.0,35.6956,35.7722,35.6956,35.7569,76700.0
2008-05-30 13:30:00,46.71,46.77,46.65,46.77,73500.0,35.7646,35.8105,35.7186,35.8105,73500.0
2008-05-30 13:40:00,46.77,46.82,46.75,46.81,110500.0,35.8105,35.8488,35.7952,35.8411,110500.0
2008-05-30 13:50:00,46.82,46.85,46.76,46.81,111400.0,35.8488,35.8718,35.8028,35.8411,111400.0
2008-05-30 14:00:00,46.81,46.81,46.61,46.62,141500.0,35.8411,35.8411,35.688,35.6956,141500.0
2008-05-30 14:10:00,46.61,46.61,46.44,46.44,163000.0,35.688,35.688,35.5578,35.5578,163000.0
2008-05-30 14:20:00,46.45,46.49,46.41,46.43,150800.0,35.5655,35.5961,35.5349,35.5502,150800.0
2008-05-30 14:30:00,46.44,46.48,46.4,46.44,113800.0,35.5578,35.5885,35.5272,35.5578,113800.0
2008-05-30 14:40:00,46.44,46.54,46.42,46.43,82500.0,35.5578,35.6344,35.5425,35.5502,82500.0
2008-05-30 14:50:00,46.44,46.56,46.44,46.5,100600.0,35.5578,35.6497,35.5578,35.6038,100600.0
2008-05-30 15:00:00,46.5,46.55,46.44,46.49,160500.0,35.6038,35.6421,35.5578,35.5961,160500.0
2008-05-30 15:10:00,46.49,46.5,46.19,46.3,289400.0,35.5961,35.6038,35.3664,35.4506,289400.0
2008-05-30 15:20:00,46.3,46.46,46.23,46.44,206300.0,35.4506,35.5731,35.397,35.5578,206300.0
2008-05-30 15:30:00,46.44,46.51,46.31,46.44,235900.0,35.5578,35.6114,35.4583,35.5578,235900.0
2008-05-30 15:40:00,46.44,46.59,46.4,46.55,310300.0,35.5578,35.6727,35.5272,35.6421,310300.0
2008-05-30 15:50:00,46.56,46.6,46.27,46.3,547200.0,35.6497,35.6803,35.4277,35.4506,547200.0
2008-06-02 09:30:00,46.25,46.25,45.29,45.76,317200.0,35.4123,35.4123,34.6773,35.0372,317200.0
2008-06-02 09:40:00,45.78,45.8,45.5,45.66,191800.0,35.0525,35.0678,34.8381,34.9606,191800.0
2008-06-02 09:50:00,45.68,45.68,45.45,45.55,230700.0,34.9759,34.9759,34.7998,34.8764,230700.0
2008-06-02 10:00:00,45.55,45.57,45.19,45.2,488200.0,34.8764,34.8917,34.6007,34.6084,488200.0
2008-06-02 10:10:00,45.2,45.26,45.14,45.16,313300.0,34.6084,34.6543,34.5625,34.5778,313300.0
2008-06-02 10:20:00,45.17,45.28,45.03,45.19,214000.0,34.5854,34.6696,34.4782,34.6007,214000.0
2008-06-02 10:30:00,45.17,45.22,45.05,45.08,267800.0,34.5854,34.6237,34.4935,34.5165,267800.0
2008-06-02 10:40:00,45.08,45.19,45.03,45.19,140500.0,34.5165,34.6007,34.4782,34.6007,140500.0
2008-06-02 10:50:00,45.19,45.38,45.19,45.28,220800.0,34.6007,34.7462,34.6007,34.6696,220800.0
2008-06-02 11:00:00,45.28,45.3,45.08,45.2,246400.0,34.6696,34.685,34.5165,34.6084,246400.0
2008-06-02 11:10:00,45.21,45.26,45.06,45.1,252100.0,34.6161,34.6543,34.5012,34.5318,252100.0
2008-06-02 11:20:00,45.09,45.15,45.02,45.08,255600.0,34.5242,34.5701,34.4706,34.5165,255600.0
2008-06-02 11:30:00,45.06,45.1,44.9,44.96,352100.0,34.5012,34.5318,34.3787,34.4246,352100.0
2008-06-02 11:40:00,44.96,45.03,44.96,44.99,196500.0,34.4246,34.4782,34.4246,34.4476,196500.0
2008-06-02 11:50:00,45.0,45.06,44.95,44.95,164100.0,34.4553,34.5012,34.417,34.417,164100.0
2008-06-02 12:00:00,44.96,45.07,44.93,44.99,134400.0,34.4246,34.5089,34.4017,34.4476,134400.0
2008-06-02 12:10:00,44.99,45.03,44.96,44.96,158800.0,34.4476,34.4782,34.4246,34.4246,158800.0
2008-06-02 12:20:00,44.97,45.0,44.75,44.75,291100.0,34.4323,34.4553,34.2638,34.2638,291100.0
2008-06-02 12:30:00,44.75,44.81,44.38,44.42,389000.0,34.2638,34.3098,33.9805,34.0112,389000.0
2008-06-02 12:40:00,44.43,44.7,44.35,44.61,343600.0,34.0188,34.2256,33.9576,34.1566,343600.0
2008-06-02 12:50:00,44.6,44.73,44.58,44.7,138400.0,34.149,34.2485,34.1337,34.2256,138400.0
2008-06-02 13:00:00,44.71,44.72,44.54,44.63,244400.0,34.2332,34.2409,34.103,34.172,244400.0
2008-06-02 13:10:00,44.63,44.73,44.54,44.65,228400.0,34.172,34.2485,34.103,34.1873,228400.0
2008-06-02 13:20:00,44.66,44.83,44.65,44.81,170500.0,34.1949,34.3251,34.1873,34.3098,170500.0
2008-06-02 13:30:00,44.83,44.9,44.79,44.88,215500.0,34.3251,34.3787,34.2945,34.3634,215500.0
2008-06-02 13:40:00,44.88,44.97,44.85,44.89,244100.0,34.3634,34.4323,34.3404,34.371,244100.0
2008-06-02 13:50:00,44.89,44.96,44.78,44.96,217900.0,34.371,34.4246,34.2868,34.4246,217900.0
2008-06-02 14:00:00,44.96,45.01,44.85,45.0,208500.0,34.4246,34.4629,34.3404,34.4553,208500.0
2008-06-02 14:10:00,45.0,45.08,44.88,44.96,275500.0,34.4553,34.5165,34.3634,34.4246,275500.0
2008-06-02 14:20:00,44.97,45.1,44.95,45.02,244100.0,34.4323,34.5318,34.417,34.4706,244100.0
2008-06-02 14:30:00,45.02,45.05,44.91,44.99,201400.0,34.4706,34.4935,34.3863,34.4476,201400.0
2008-06-02 14:40:00,45.0,45.01,44.89,44.95,156200.0,34.4553,34.4629,34.371,34.417,156200.0
2008-06-02 14:50:00,44.96,45.11,44.9,45.06,230500.0,34.4246,34.5395,34.3787,34.5012,230500.0
2008-06-02 15:00:00,45.06,45.14,45.06,45.1,292400.0,34.5012,34.5625,34.5012,34.5318,292400.0
2008-06-02 15:10:00,45.09,45.2,44.99,45.05,197500.0,34.5242,34.6084,34.4476,34.4935,197500.0
2008-06-02 15:20:00,45.04,45.28,44.99,45.2,199100.0,34.4859,34.6696,34.4476,34.6084,199100.0
2008-06-02 15:30:00,45.2,45.29,45.19,45.21,174700.0,34.6084,34.6773,34.6007,34.6161,174700.0
2008-06-02 15:40:00,45.21,45.39,45.17,45.35,376600.0,34.6161,34.7539,34.5854,34.7232,376600.0
2008-06-02 15:50:00,45.36,45.4,45.1,45.27,592000.0,34.7309,34.7615,34.5318,34.662,592000.0
2008-06-03 09:30:00,45.34,45.62,45.29,45.32,260600.0,34.7156,34.93,34.6773,34.7003,260600.0
2008-06-03 09:40:00,45.32,45.49,44.86,45.11,260100.0,34.7003,34.8304,34.3481,34.5395,260100.0
2008-06-03 09:50:00,45.11,45.25,44.97,45.1,246800.0,34.5395,34.6467,34.4323,34.5318,246800.0
2008-06-03 10:00:00,45.12,45.6,45.12,45.16,361600.0,34.5471,34.9147,34.5471,34.5778,361600.0
2008-06-03 10:10:00,45.17,45.4,45.05,45.06,316900.0,34.5854,34.7615,34.4935,34.5012,316900.0
2008-06-03 10:20:00,45.06,45.12,44.77,44.77,237400.0,34.5012,34.5471,34.2792,34.2792,237400.0
2008-06-03 10:30:00,44.77,44.91,44.72,44.81,153400.0,34.2792,34.3863,34.2409,34.3098,153400.0
2008-06-03 10:40:00,44.82,44.84,44.57,44.69,187600.0,34.3174,34.3328,34.126,34.2179,187600.0
2008-06-03 10:50:00,44.7,44.94,44.69,44.88,184100.0,34.2256,34.4093,34.2179,34.3634,184100.0
2008-06-03 11:00:00,44.9,44.94,44.77,44.83,383000.0,34.3787,34.4093,34.2792,34.3251,383000.0
2008-06-03 11:10:00,44.83,45.04,44.81,45.04,286300.0,34.3251,34.4859,34.3098,34.4859,286300.0
2008-06-03 11:20:00,45.03,45.23,44.97,45.19,434500.0,34.4782,34.6314,34.4323,34.6007,434500.0
2008-06-03 11:30:00,45.18,45.42,45.18,45.39,423000.0,34.5931,34.7768,34.5931,34.7539,423000.0
2008-06-03 11:40:00,45.39,45.45,45.3,45.4,213600.0,34.7539,34.7998,34.685,34.7615,213600.0
2008-06-03 11:50:00,45.4,45.66,45.3,45.6,240100.0,34.7615,34.9606,34.685,34.9147,240100.0
2008-06-03 12:00:00,45.6,45.62,45.53,45.56,288800.0,34.9147,34.93,34.8611,34.884,288800.0
2008-06-03 12:10:00,45.56,45.58,45.5,45.53,129300.0,34.884,34.8993,34.8381,34.8611,129300.0
2008-06-03 12:20:00,45.52,45.52,45.32,45.33,198600.0,34.8534,34.8534,34.7003,34.7079,198600.0
2008-06-03 12:30:00,45.32,45.37,45.24,45.33,293500.0,34.7003,34.7386,34.639,34.7079,293500.0
2008-06-03 12:40:00,45.34,45.46,45.31,45.4,179900.0,34.7156,34.8075,34.6926,34.7615,179900.0
2008-06-03 12:50:00,45.41,45.43,45.33,45.36,172300.0,34.7692,34.7845,34.7079,34.7309,172300.0
2008-06-03 13:00:00,45.36,45.46,45.31,45.4,130500.0,34.7309,34.8075,34.6926,34.7615,130500.0
2008-06-03 13:10:00,45.4,45.46,45.36,45.4,400700.0,34.7615,34.8075,34.7309,34.7615,400700.0
2008-06-03 13:20:00,45.38,45.44,45.17,45.2,208600.0,34.7462,34.7922,34.5854,34.6084,208600.0
2008-06-03 13:30:00,45.19,45.21,44.93,44.96,444800.0,34.6007,34.6161,34.4017,34.4246,444800.0
2008-06-03 13:40:00,44.98,44.98,44.54,44.62,427700.0,34.4399,34.4399,34.103,34.1643,427700.0
2008-06-03 13:50:00,44.63,44.68,44.35,44.44,492000.0,34.172,34.2102,33.9576,34.0265,492000.0
2008-06-03 14:00:00,44.44,44.46,44.15,44.37,702800.0,34.0265,34.0418,33.8044,33.9729,702800.0
2008-06-03 14:10:00,44.37,44.52,44.2,44.2,261100.0,33.9729,34.0877,33.8427,33.8427,261100.0
2008-06-03 14:20:00,44.21,44.24,43.77,43.93,602500.0,33.8504,33.8733,33.5135,33.636,602500.0
2008-06-03 14:30:00,43.92,44.43,43.9,44.33,558900.0,33.6283,34.0188,33.613,33.9423,558900.0
2008-06-03 14:40:00,44.34,44.36,44.19,44.29,491600.0,33.9499,33.9652,33.8351,33.9116,491600.0
2008-06-03 14:50:00,44.29,44.38,44.25,44.33,405900.0,33.9116,33.9805,33.881,33.9423,405900.0
2008-06-03 15:00:00,44.34,44.61,44.22,44.44,788900.0,33.9499,34.1566,33.858,34.0265,788900.0
2008-06-03 15:10:00,44.44,44.45,44.09,44.1,621900.0,34.0265,34.0341,33.7585,33.7662,621900.0
2008-06-03 15:20:00,44.1,44.39,44.05,44.37,516500.0,33.7662,33.9882,33.7279,33.9729,516500.0
2008-06-03 15:30:00,44.37,44.61,44.3,44.5,607300.0,33.9729,34.1566,33.9193,34.0724,607300.0
2008-06-03 15:40:00,44.5,44.64,44.44,44.61,874300.0,34.0724,34.1796,34.0265,34.1566,874300.0
2008-06-03 15:50:00,44.61,44.61,44.24,44.28,1192100.0,34.1566,34.1566,33.8733,33.904,1192100.0
2008-06-04 09:30:00,45.2,45.73,44.83,45.63,1429500.0,34.6084,35.0142,34.3251,34.9376,1429500.0
2008-06-04 09:40:00,45.62,46.3,45.62,46.28,1335400.0,34.93,35.4506,34.93,35.4353,1335400.0
2008-06-04 09:50:00,46.27,46.54,46.23,46.29,1196700.0,35.4277,35.6344,35.397,35.443,1196700.0
2008-06-04 10:00:00,46.29,46.38,45.72,45.8,926500.0,35.443,35.5119,35.0065,35.0678,926500.0
2008-06-04 10:10:00,45.8,45.94,45.62,45.79,716800.0,35.0678,35.175,34.93,35.0601,716800.0
2008-06-04 10:20:00,45.79,46.23,45.74,46.22,778400.0,35.0601,35.397,35.0219,35.3894,778400.0
2008-06-04 10:30:00,46.22,46.31,45.99,46.2,703400.0,35.3894,35.4583,35.2133,35.3741,703400.0
2008-06-04 10:40:00,46.19,46.37,46.14,46.36,503600.0,35.3664,35.5042,35.3281,35.4966,503600.0
2008-06-04 10:50:00,46.36,46.73,46.34,46.6,631200.0,35.4966,35.7799,35.4813,35.6803,631200.0
2008-06-04 11:00:00,46.59,46.67,46.25,46.62,672200.0,35.6727,35.7339,35.4123,35.6956,672200.0
2008-06-04 11:10:00,46.62,47.05,46.51,46.86,789600.0,35.6956,36.0249,35.6114,35.8794,789600.0
2008-06-04 11:20:00,46.85,46.9,46.61,46.72,611800.0,35.8718,35.91,35.688,35.7722,611800.0
2008-06-04 11:30:00,46.72,46.75,46.24,46.25,566200.0,35.7722,35.7952,35.4047,35.4123,566200.0
2008-06-04 11:40:00,46.24,46.53,46.24,46.27,553300.0,35.4047,35.6267,35.4047,35.4277,553300.0
2008-06-04 11:50:00,46.25,46.47,46.22,46.31,230300.0,35.4123,35.5808,35.3894,35.4583,230300.0
2008-06-04 12:00:00,46.31,46.32,46.1,46.12,277900.0,35.4583,35.4659,35.2975,35.3128,277900.0
2008-06-04 12:10:00,46.12,46.27,46.09,46.25,291900.0,35.3128,35.4277,35.2898,35.4123,291900.0
2008-06-04 12:20:00,46.26,46.47,46.25,46.29,354600.0,35.42,35.5808,35.4123,35.443,354600.0
2008-06-04 12:30:00,46.29,46.32,46.09,46.17,355000.0,35.443,35.4659,35.2898,35.3511,355000.0
2008-06-04 12:40:00,46.17,46.23,45.95,45.97,316100.0,35.3511,35.397,35.1826,35.198,316100.0
2008-06-04 12:50:00,45.99,46.03,45.72,45.79,521200.0,35.2133,35.2439,35.0065,35.0601,521200.0
2008-06-04 13:00:00,45.79,45.94,45.69,45.71,358700.0,35.0601,35.175,34.9836,34.9989,358700.0
2008-06-04 13:10:00,45.71,45.92,45.67,45.86,309500.0,34.9989,35.1597,34.9683,35.1137,309500.0
2008-06-04 13:20:00,45.86,46.01,45.86,45.88,319000.0,35.1137,35.2286,35.1137,35.1291,319000.0
2008-06-04 13:30:00,45.88,45.94,45.82,45.83,258000.0,35.1291,35.175,35.0831,35.0908,258000.0
2008-06-04 13:40:00,45.83,45.86,45.65,45.65,186500.0,35.0908,35.1137,34.9529,34.9529,186500.0
2008-06-04 13:50:00,45.66,45.91,45.62,45.79,115900.0,34.9606,35.152,34.93,35.0601,115900.0
2008-06-04 14:00:00,45.79,45.82,45.56,45.58,172700.0,35.0601,35.0831,34.884,34.8993,172700.0
2008-06-04 14:10:00,45.55,45.65,45.31,45.35,438100.0,34.8764,34.9529,34.6926,34.7232,438100.0
2008-06-04 14:20:00,45.35,45.46,45.24,45.33,447000.0,34.7232,34.8075,34.639,34.7079,447000.0
2008-06-04 14:30:00,45.33,45.65,45.2,45.65,352100.0,34.7079,34.9529,34.6084,34.9529,352100.0
2008-06-04 14:40:00,45.65,45.73,45.19,45.3,471800.0,34.9529,35.0142,34.6007,34.685,471800.0
2008-06-04 14:50:00,45.3,45.45,45.12,45.29,250800.0,34.685,34.7998,34.5471,34.6773,250800.0
2008-06-04 15:00:00,45.29,45.59,45.24,45.51,373900.0,34.6773,34.907,34.639,34.8458,373900.0
2008-06-04 15:10:00,45.51,46.47,45.32,45.55,515900.0,34.8458,35.5808,34.7003,34.8764,515900.0
2008-06-04 15:20:00,45.56,45.67,45.47,45.61,342300.0,34.884,34.9683,34.8151,34.9223,342300.0
2008-06-04 15:30:00,45.62,45.64,45.48,45.58,364200.0,34.93,34.9453,34.8228,34.8993,364200.0
2008-06-04 15:40:00,45.58,45.81,45.53,45.71,511200.0,34.8993,35.0755,34.8611,34.9989,511200.0
2008-06-04 15:50:00,45.72,45.78,45.52,45.6,660200.0,35.0065,35.0525,34.8534,34.9147,660200.0
2008-06-05 09:30:00,45.9,46.29,45.75,46.26,261900.0,35.1444,35.443,35.0295,35.42,261900.0
2008-06-05 09:40:00,46.25,46.37,46.05,46.11,299300.0,35.4123,35.5042,35.2592,35.3052,299300.0
2008-06-05 09:50:00,46.1,46.33,46.1,46.27,407100.0,35.2975,35.4736,35.2975,35.4277,407100.0
2008-06-05 10:00:00,46.25,46.52,45.99,46.45,377400.0,35.4123,35.6191,35.2133,35.5655,377400.0
2008-06-05 10:10:00,46.46,46.79,46.44,46.71,531900.0,35.5731,35.8258,35.5578,35.7646,531900.0
2008-06-05 10:20:00,46.73,46.82,46.64,46.8,516600.0,35.7799,35.8488,35.711,35.8335,516600.0
2008-06-05 10:30:00,46.8,47.07,46.74,47.06,491700.0,35.8335,36.0402,35.7875,36.0325,491700.0
2008-06-05 10:40:00,47.05,47.23,47.05,47.14,438400.0,36.0249,36.1627,36.0249,36.0938,438400.0
2008-06-05 10:50:00,47.15,47.19,46.84,46.9,299300.0,36.1015,36.1321,35.8641,35.91,299300.0
2008-06-05 11:00:00,46.91,46.93,46.51,46.51,241700.0,35.9177,35.933,35.6114,35.6114,241700.0
2008-06-05 11:10:00,46.53,46.61,46.5,46.6,162800.0,35.6267,35.688,35.6038,35.6803,162800.0
2008-06-05 11:20:00,46.6,46.82,46.46,46.76,481300.0,35.6803,35.8488,35.5731,35.8028,481300.0
2008-06-05 11:30:00,46.75,46.83,46.7,46.79,166900.0,35.7952,35.8564,35.7569,35.8258,166900.0
2008-06-05 11:40:00,46.79,46.94,46.78,46.93,185400.0,35.8258,35.9407,35.8182,35.933,185400.0
2008-06-05 11:50:00,46.94,46.99,46.9,46.99,202500.0,35.9407,35.9789,35.91,35.9789,202500.0
2008-06-05 12:00:00,46.98,47.2,46.95,47.17,332100.0,35.9713,36.1397,35.9483,36.1168,332100.0
2008-06-05 12:10:00,47.16,47.22,47.12,47.16,201900.0,36.1091,36.1551,36.0785,36.1091,201900.0
2008-06-05 12:20:00,47.16,47.33,47.14,47.25,401700.0,36.1091,36.2393,36.0938,36.178,401700.0
2008-06-05 12:30:00,47.26,47.33,47.24,47.25,146100.0,36.1857,36.2393,36.1704,36.178,146100.0
2008-06-05 12:40:00,47.26,47.27,47.05,47.06,139600.0,36.1857,36.1933,36.0249,36.0325,139600.0
2008-06-05 12:50:00,47.05,47.28,46.98,47.28,293700.0,36.0249,36.201,35.9713,36.201,293700.0
2008-06-05 13:00:00,47.28,47.44,47.28,47.35,298200.0,36.201,36.3235,36.201,36.2546,298200.0
2008-06-05 13:10:00,47.35,47.45,47.3,47.45,285500.0,36.2546,36.3312,36.2163,36.3312,285500.0
2008-06-05 13:20:00,47.45,47.47,47.26,47.29,516500.0,36.3312,36.3465,36.1857,36.2086,516500.0
2008-06-05 13:30:00,47.27,47.37,47.2,47.35,139300.0,36.1933,36.2699,36.1397,36.2546,139300.0
2008-06-05 13:40:00,47.35,47.45,47.2,47.24,129200.0,36.2546,36.3312,36.1397,36.1704,129200.0
2008-06-05 13:50:00,47.24,47.25,47.16,47.23,213300.0,36.1704,36.178,36.1091,36.1627,213300.0
2008-06-05 14:00:00,47.22,47.23,47.07,47.09,187100.0,36.1551,36.1627,36.0402,36.0555,187100.0
2008-06-05 14:10:00,47.09,47.09,46.88,46.88,201100.0,36.0555,36.0555,35.8947,35.8947,201100.0
2008-06-05 14:20:00,46.88,46.88,46.4,46.68,632600.0,35.8947,35.8947,35.5272,35.7416,632600.0
2008-06-05 14:30:00,46.67,46.95,46.65,46.89,306600.0,35.7339,35.9483,35.7186,35.9024,306600.0
2008-06-05 14:40:00,46.89,46.95,46.75,46.87,160800.0,35.9024,35.9483,35.7952,35.8871,160800.0
2008-06-05 14:50:00,46.86,47.12,46.8,47.12,196900.0,35.8794,36.0785,35.8335,36.0785,196900.0
2008-06-05 15:00:00,47.12,47.43,47.04,47.42,334200.0,36.0785,36.3158,36.0172,36.3082,334200.0
2008-06-05 15:10:00,47.42,47.42,47.22,47.22,237100.0,36.3082,36.3082,36.1551,36.1551,237100.0
2008-06-05 15:20:00,47.23,47.35,47.13,47.3,295600.0,36.1627,36.2546,36.0861,36.2163,295600.0
2008-06-05 15:30:00,47.29,47.45,47.25,47.4,348800.0,36.2086,36.3312,36.178,36.2929,348800.0
2008-06-05 15:40:00,47.39,47.42,47.26,47.32,479100.0,36.2852,36.3082,36.1857,36.2316,479100.0
2008-06-05 15:50:00,47.32,47.43,47.27,47.37,701600.0,36.2316,36.3158,36.1933,36.2699,701600.0
2008-06-06 09:30:00,46.6,46.8,45.88,45.91,624000.0,35.6803,35.8335,35.1291,35.152,624000.0
2008-06-06 09:40:00,45.92,45.95,45.43,45.44,737500.0,35.1597,35.1826,34.7845,34.7922,737500.0
2008-06-06 09:50:00,45.47,45.85,45.42,45.47,565700.0,34.8151,35.1061,34.7768,34.8151,565700.0
2008-06-06 10:00:00,45.47,45.47,45.2,45.28,472500.0,34.8151,34.8151,34.6084,34.6696,472500.0
2008-06-06 10:10:00,45.29,45.5,45.22,45.45,326500.0,34.6773,34.8381,34.6237,34.7998,326500.0
2008-06-06 10:20:00,45.45,45.68,45.42,45.6,335700.0,34.7998,34.9759,34.7768,34.9147,335700.0
2008-06-06 10:30:00,45.6,45.9,45.54,45.69,293300.0,34.9147,35.1444,34.8687,34.9836,293300.0
2008-06-06 10:40:00,45.7,45.76,45.56,45.72,231400.0,34.9912,35.0372,34.884,35.0065,231400.0
2008-06-06 10:50:00,45.72,45.85,45.6,45.61,198800.0,35.0065,35.1061,34.9147,34.9223,198800.0
2008-06-06 11:00:00,45.61,45.62,45.26,45.38,256500.0,34.9223,34.93,34.6543,34.7462,256500.0
2008-06-06 11:10:00,45.39,45.45,45.2,45.4,249200.0,34.7539,34.7998,34.6084,34.7615,249200.0
2008-06-06 11:20:00,45.41,45.53,45.3,45.35,235000.0,34.7692,34.8611,34.685,34.7232,235000.0
2008-06-06 11:30:00,45.36,45.63,45.31,45.62,191600.0,34.7309,34.9376,34.6926,34.93,191600.0
2008-06-06 11:40:00,45.62,45.73,45.56,45.67,302200.0,34.93,35.0142,34.884,34.9683,302200.0
2008-06-06 11:50:00,45.69,45.78,45.56,45.59,176300.0,34.9836,35.0525,34.884,34.907,176300.0
2008-06-06 12:00:00,45.58,45.61,45.44,45.51,149600.0,34.8993,34.9223,34.7922,34.8458,149600.0
2008-06-06 12:10:00,45.51,45.74,45.5,45.74,158800.0,34.8458,35.0219,34.8381,35.0219,158800.0
2008-06-06 12:20:00,45.73,45.75,45.48,45.56,144300.0,35.0142,35.0295,34.8228,34.884,144300.0
2008-06-06 12:30:00,45.56,45.65,45.5,45.55,116000.0,34.884,34.9529,34.8381,34.8764,116000.0
2008-06-06 12:40:00,45.56,45.63,45.48,45.63,106400.0,34.884,34.9376,34.8228,34.9376,106400.0
2008-06-06 12:50:00,45.63,45.64,45.35,45.48,125700.0,34.9376,34.9453,34.7232,34.8228,125700.0
2008-06-06 13:00:00,45.48,45.51,45.13,45.14,278200.0,34.8228,34.8458,34.5548,34.5625,278200.0
2008-06-06 13:10:00,45.15,45.34,45.02,45.05,190300.0,34.5701,34.7156,34.4706,34.4935,190300.0
2008-06-06 13:20:00,45.06,45.3,45.05,45.14,195000.0,34.5012,34.685,34.4935,34.5625,195000.0
2008-06-06 13:30:00,45.14,45.26,45.04,45.18,209000.0,34.5625,34.6543,34.4859,34.5931,209000.0
2008-06-06 13:40:00,45.18,45.26,45.06,45.13,153300.0,34.5931,34.6543,34.5012,34.5548,153300.0
2008-06-06 13:50:00,45.13,45.19,44.98,45.11,256600.0,34.5548,34.6007,34.4399,34.5395,256600.0
2008-06-06 14:00:00,45.12,45.13,44.8,44.86,394500.0,34.5471,34.5548,34.3021,34.3481,394500.0
2008-06-06 14:10:00,44.86,44.88,44.62,44.79,586900.0,34.3481,34.3634,34.1643,34.2945,586900.0
2008-06-06 14:20:00,44.79,44.82,44.65,44.79,395300.0,34.2945,34.3174,34.1873,34.2945,395300.0
2008-06-06 14:30:00,44.8,44.9,44.77,44.8,223600.0,34.3021,34.3787,34.2792,34.3021,223600.0
2008-06-06 14:40:00,44.81,44.93,44.77,44.82,133700.0,34.3098,34.4017,34.2792,34.3174,133700.0
2008-06-06 14:50:00,44.82,44.87,44.67,44.69,209100.0,34.3174,34.3557,34.2026,34.2179,209100.0
2008-06-06 15:00:00,44.7,45.04,44.7,45.02,233400.0,34.2256,34.4859,34.2256,34.4706,233400.0
2008-06-06 15:10:00,45.02,45.17,44.96,45.06,535600.0,34.4706,34.5854,34.4246,34.5012,535600.0
2008-06-06 15:20:00,45.06,45.12,44.79,44.95,367200.0,34.5012,34.5471,34.2945,34.417,367200.0
2008-06-06 15:30:00,44.93,45.03,44.75,45.02,494800.0,34.4017,34.4782,34.2638,34.4706,494800.0
2008-06-06 15:40:00,45.01,45.01,44.81,44.85,685800.0,34.4629,34.4629,34.3098,34.3404,685800.0
2008-06-06 15:50:00,44.86,44.86,44.52,44.59,1230300.0,34.3481,34.3481,34.0877,34.1413,1230300.0
2008-06-09 09:30:00,45.14,45.22,44.72,45.05,378000.0,34.5625,34.6237,34.2409,34.4935,378000.0
2008-06-09 09:40:00,45.02,45.05,44.62,44.64,239000.0,34.4706,34.4935,34.1643,34.1796,239000.0
2008-06-09 09:50:00,44.65,45.32,44.62,45.19,381200.0,34.1873,34.7003,34.1643,34.6007,381200.0
2008-06-09 10:00:00,45.19,45.55,45.19,45.38,443800.0,34.6007,34.8764,34.6007,34.7462,443800.0
2008-06-09 10:10:00,45.36,45.73,45.27,45.51,295100.0,34.7309,35.0142,34.662,34.8458,295100.0
2008-06-09 10:20:00,45.5,45.64,45.39,45.45,168400.0,34.8381,34.9453,34.7539,34.7998,168400.0
2008-06-09 10:30:00,45.46,45.54,45.21,45.21,238900.0,34.8075,34.8687,34.6161,34.6161,238900.0
2008-06-09 10:40:00,45.22,45.29,45.08,45.12,165400.0,34.6237,34.6773,34.5165,34.5471,165400.0
2008-06-09 10:50:00,45.12,45.14,44.88,44.88,168200.0,34.5471,34.5625,34.3634,34.3634,168200.0
2008-06-09 11:00:00,44.88,44.99,44.84,44.88,120700.0,34.3634,34.4476,34.3328,34.3634,120700.0
2008-06-09 11:10:00,44.88,44.99,44.84,44.95,186800.0,34.3634,34.4476,34.3328,34.417,186800.0
2008-06-09 11:20:00,44.94,45.02,44.89,45.01,146500.0,34.4093,34.4706,34.371,34.4629,146500.0
2008-06-09 11:30:00,45.01,45.03,44.78,44.79,211700.0,34.4629,34.4782,34.2868,34.2945,211700.0
2008-06-09 11:40:00,44.79,44.82,44.63,44.68,157600.0,34.2945,34.3174,34.172,34.2102,157600.0
2008-06-09 11:50:00,44.7,44.71,44.57,44.6,151500.0,34.2256,34.2332,34.126,34.149,151500.0
2008-06-09 12:00:00,44.6,44.6,44.41,44.44,246200.0,34.149,34.149,34.0035,34.0265,246200.0
2008-06-09 12:10:00,44.44,44.54,44.37,44.52,144400.0,34.0265,34.103,33.9729,34.0877,144400.0
2008-06-09 12:20:00,44.52,44.66,44.51,44.63,88200.0,34.0877,34.1949,34.0801,34.172,88200.0
2008-06-09 12:30:00,44.63,44.69,44.63,44.69,63600.0,34.172,34.2179,34.172,34.2179,63600.0
2008-06-09 12:40:00,44.69,44.77,44.65,44.68,98600.0,34.2179,34.2792,34.1873,34.2102,98600.0
2008-06-09 12:50:00,44.68,44.76,44.57,44.59,146400.0,34.2102,34.2715,34.126,34.1413,146400.0
2008-06-09 13:00:00,44.6,44.6,44.3,44.32,140600.0,34.149,34.149,33.9193,33.9346,140600.0
2008-06-09 13:10:00,44.31,44.34,44.08,44.15,202100.0,33.9269,33.9499,33.7508,33.8044,202100.0
2008-06-09 13:20:00,44.15,44.17,43.93,44.07,326000.0,33.8044,33.8198,33.636,33.7432,326000.0
2008-06-09 13:30:00,44.08,44.17,44.04,44.17,201100.0,33.7508,33.8198,33.7202,33.8198,201100.0
2008-06-09 13:40:00,44.15,44.16,43.99,44.05,291700.0,33.8044,33.8121,33.6819,33.7279,291700.0
2008-06-09 13:50:00,44.05,44.09,43.98,44.0,617300.0,33.7279,33.7585,33.6743,33.6896,617300.0
2008-06-09 14:00:00,44.0,44.05,43.92,43.94,529200.0,33.6896,33.7279,33.6283,33.6436,529200.0
2008-06-09 14:10:00,43.93,43.94,43.66,43.78,311200.0,33.636,33.6436,33.4293,33.5211,311200.0
2008-06-09 14:20:00,43.78,44.18,43.72,44.13,309800.0,33.5211,33.8274,33.4752,33.7891,309800.0
2008-06-09 14:30:00,44.12,44.29,43.96,44.25,369900.0,33.7815,33.9116,33.659,33.881,369900.0
2008-06-09 14:40:00,44.24,44.29,44.01,44.17,297000.0,33.8733,33.9116,33.6972,33.8198,297000.0
2008-06-09 14:50:00,44.17,44.2,43.97,43.97,361800.0,33.8198,33.8427,33.6666,33.6666,361800.0
2008-06-09 15:00:00,43.96,44.05,43.85,43.94,359300.0,33.659,33.7279,33.5747,33.6436,359300.0
2008-06-09 15:10:00,43.92,44.05,43.86,43.9,272000.0,33.6283,33.7279,33.5824,33.613,272000.0
2008-06-09 15:20:00,43.9,44.01,43.76,43.87,349800.0,33.613,33.6972,33.5058,33.59,349800.0
2008-06-09 15:30:00,43.87,44.03,43.86,43.91,461600.0,33.59,33.7126,33.5824,33.6207,461600.0
2008-06-09 15:40:00,43.91,44.06,43.87,43.99,875700.0,33.6207,33.7355,33.59,33.6819,875700.0
2008-06-09 15:50:00,43.99,44.18,43.99,44.15,1115100.0,33.6819,33.8274,33.6819,33.8044,1115100.0
2008-06-10 09:30:00,43.87,44.43,43.55,44.23,356300.0,33.59,34.0188,33.345,33.8657,356300.0
2008-06-10 09:40:00,44.2,44.9,44.01,44.87,354600.0,33.8427,34.3787,33.6972,34.3557,354600.0
2008-06-10 09:50:00,44.86,44.91,44.11,44.39,398500.0,34.3481,34.3863,33.7738,33.9882,398500.0
2008-06-10 10:00:00,44.4,44.55,44.09,44.21,233000.0,33.9959,34.1107,33.7585,33.8504,233000.0
2008-06-10 10:10:00,44.2,45.07,44.2,45.07,414500.0,33.8427,34.5089,33.8427,34.5089,414500.0
2008-06-10 10:20:00,45.07,45.2,44.84,45.02,699200.0,34.5089,34.6084,34.3328,34.4706,699200.0
2008-06-10 10:30:00,45.02,45.02,44.6,44.68,283000.0,34.4706,34.4706,34.149,34.2102,283000.0
2008-06-10 10:40:00,44.65,44.85,44.6,44.79,176500.0,34.1873,34.3404,34.149,34.2945,176500.0
2008-06-10 10:50:00,44.78,44.78,44.33,44.39,254600.0,34.2868,34.2868,33.9423,33.9882,254600.0
2008-06-10 11:00:00,44.38,44.59,44.1,44.22,334400.0,33.9805,34.1413,33.7662,33.858,334400.0
2008-06-10 11:10:00,44.22,44.42,44.19,44.41,197900.0,33.858,34.0112,33.8351,34.0035,197900.0
2008-06-10 11:20:00,44.41,44.57,44.26,44.33,140800.0,34.0035,34.126,33.8887,33.9423,140800.0
2008-06-10 11:30:00,44.34,44.44,44.19,44.38,202700.0,33.9499,34.0265,33.8351,33.9805,202700.0
2008-06-10 11:40:00,44.39,44.85,44.39,44.65,287600.0,33.9882,34.3404,33.9882,34.1873,287600.0
2008-06-10 11:50:00,44.65,44.69,44.48,44.62,204300.0,34.1873,34.2179,34.0571,34.1643,204300.0
2008-06-10 12:00:00,44.61,44.82,44.56,44.72,205600.0,34.1566,34.3174,34.1184,34.2409,205600.0
2008-06-10 12:10:00,44.69,45.04,44.68,45.04,303900.0,34.2179,34.4859,34.2102,34.4859,303900.0
2008-06-10 12:20:00,45.03,45.11,44.84,44.91,198300.0,34.4782,34.5395,34.3328,34.3863,198300.0
2008-06-10 12:30:00,44.92,45.0,44.79,44.92,126800.0,34.394,34.4553,34.2945,34.394,126800.0
2008-06-10 12:40:00,44.92,44.94,44.64,44.7,169800.0,34.394,34.4093,34.1796,34.2256,169800.0
2008-06-10 12:50:00,44.71,44.77,44.67,44.71,88600.0,34.2332,34.2792,34.2026,34.2332,88600.0
2008-06-10 13:00:00,44.71,44.72,44.57,44.62,111300.0,34.2332,34.2409,34.126,34.1643,111300.0
2008-06-10 13:10:00,44.62,44.82,44.55,44.62,337200.0,34.1643,34.3174,34.1107,34.1643,337200.0
2008-06-10 13:20:00,44.62,44.75,44.56,44.72,184000.0,34.1643,34.2638,34.1184,34.2409,184000.0
2008-06-10 13:30:00,44.69,44.74,44.44,44.51,154500.0,34.2179,34.2562,34.0265,34.0801,154500.0
2008-06-10 13:40:00,44.5,44.73,44.5,44.68,101500.0,34.0724,34.2485,34.0724,34.2102,101500.0
2008-06-10 13:50:00,44.65,44.75,44.49,44.52,130100.0,34.1873,34.2638,34.0648,34.0877,130100.0
2008-06-10 14:00:00,44.54,44.57,44.21,44.31,211000.0,34.103,34.126,33.8504,33.9269,211000.0
2008-06-10 14:10:00,44.33,44.38,44.09,44.1,161900.0,33.9423,33.9805,33.7585,33.7662,161900.0
2008-06-10 14:20:00,44.1,44.4,44.1,44.34,135600.0,33.7662,33.9959,33.7662,33.9499,135600.0
2008-06-10 14:30:00,44.34,44.38,44.2,44.24,97600.0,33.9499,33.9805,33.8427,33.8733,97600.0
2008-06-10 14:40:00,44.24,44.37,44.2,44.33,133500.0,33.8733,33.9729,33.8427,33.9423,133500.0
2008-06-10 14:50:00,44.34,44.43,44.26,44.37,209200.0,33.9499,34.0188,33.8887,33.9729,209200.0
2008-06-10 15:00:00,44.37,44.52,44.37,44.46,213200.0,33.9729,34.0877,33.9729,34.0418,213200.0
2008-06-10 15:10:00,44.45,44.57,44.39,44.44,242400.0,34.0341,34.126,33.9882,34.0265,242400.0
2008-06-10 15:20:00,44.46,44.55,44.35,44.36,199400.0,34.0418,34.1107,33.9576,33.9652,199400.0
2008-06-10 15:30:00,44.36,44.51,44.34,44.36,253200.0,33.9652,34.0801,33.9499,33.9652,253200.0
2008-06-10 15:40:00,44.36,44.44,44.26,44.36,256400.0,33.9652,34.0265,33.8887,33.9652,256400.0
2008-06-10 15:50:00,44.38,44.43,44.26,44.32,317600.0,33.9805,34.0188,33.8887,33.9346,317600.0
2008-06-11 09:30:00,44.5,44.5,43.83,44.08,341700.0,34.0724,34.0724,33.5594,33.7508,341700.0
2008-06-11 09:40:00,44.08,44.08,43.6,43.81,210300.0,33.7508,33.7508,33.3833,33.5441,210300.0
2008-06-11 09:50:00,43.82,43.84,43.5,43.5,241800.0,33.5518,33.5671,33.3068,33.3068,241800.0
2008-06-11 10:00:00,43.51,43.57,43.3,43.34,435100.0,33.3144,33.3603,33.1536,33.1842,435100.0
2008-06-11 10:10:00,43.34,43.35,42.82,43.1,509800.0,33.1842,33.1919,32.7861,33.0005,509800.0
2008-06-11 10:20:00,43.1,43.23,42.9,43.09,434500.0,33.0005,33.1,32.8473,32.9928,434500.0
2008-06-11 10:30:00,43.1,43.45,43.06,43.24,382500.0,33.0005,33.2685,32.9699,33.1077,382500.0
2008-06-11 10:40:00,43.26,43.45,43.02,43.38,280700.0,33.123,33.2685,32.9392,33.2149,280700.0
2008-06-11 10:50:00,43.38,43.68,43.28,43.65,282700.0,33.2149,33.4446,33.1383,33.4216,282700.0
2008-06-11 11:00:00,43.66,43.66,43.26,43.27,209500.0,33.4293,33.4293,33.123,33.1306,209500.0
2008-06-11 11:10:00,43.29,43.51,43.27,43.3,199000.0,33.146,33.3144,33.1306,33.1536,199000.0
2008-06-11 11:20:00,43.29,43.31,42.85,42.92,228300.0,33.146,33.1613,32.8091,32.8627,228300.0
2008-06-11 11:30:00,42.92,43.25,42.89,43.15,311900.0,32.8627,33.1153,32.8397,33.0388,311900.0
2008-06-11 11:40:00,43.14,43.16,42.88,42.9,166300.0,33.0311,33.0464,32.832,32.8473,166300.0
2008-06-11 11:50:00,42.91,43.14,42.84,43.03,216800.0,32.855,33.0311,32.8014,32.9469,216800.0
2008-06-11 12:00:00,43.05,43.2,42.97,43.19,137200.0,32.9622,33.077,32.9009,33.0694,137200.0
2008-06-11 12:10:00,43.2,43.2,42.93,43.0,156100.0,33.077,33.077,32.8703,32.9239,156100.0
2008-06-11 12:20:00,43.03,43.04,42.79,42.8,139100.0,32.9469,32.9545,32.7631,32.7708,139100.0
2008-06-11 12:30:00,42.8,42.89,42.75,42.86,248900.0,32.7708,32.8397,32.7325,32.8167,248900.0
2008-06-11 12:40:00,42.85,42.93,42.67,42.86,137400.0,32.8091,32.8703,32.6712,32.8167,137400.0
2008-06-11 12:50:00,42.86,43.0,42.85,42.98,82600.0,32.8167,32.9239,32.8091,32.9086,82600.0
2008-06-11 13:00:00,42.97,43.15,42.93,43.08,124600.0,32.9009,33.0388,32.8703,32.9852,124600.0
2008-06-11 13:10:00,43.08,43.16,43.01,43.04,97300.0,32.9852,33.0464,32.9316,32.9545,97300.0
2008-06-11 13:20:00,43.04,43.08,42.94,43.06,80200.0,32.9545,32.9852,32.878,32.9699,80200.0
2008-06-11 13:30:00,43.07,43.07,42.85,42.85,147800.0,32.9775,32.9775,32.8091,32.8091,147800.0
2008-06-11 13:40:00,42.83,42.94,42.78,42.82,143900.0,32.7937,32.878,32.7555,32.7861,143900.0
2008-06-11 13:50:00,42.82,42.83,42.66,42.76,257500.0,32.7861,32.7937,32.6636,32.7402,257500.0
2008-06-11 14:00:00,42.76,42.92,42.67,42.84,311600.0,32.7402,32.8627,32.6712,32.8014,311600.0
2008-06-11 14:10:00,42.83,43.0,42.73,43.0,284700.0,32.7937,32.9239,32.7172,32.9239,284700.0
2008-06-11 14:20:00,43.0,43.37,42.98,43.24,539800.0,32.9239,33.2072,32.9086,33.1077,539800.0
2008-06-11 14:30:00,43.24,43.29,43.01,43.04,257100.0,33.1077,33.146,32.9316,32.9545,257100.0
2008-06-11 14:40:00,43.04,43.13,42.98,43.08,220000.0,32.9545,33.0235,32.9086,32.9852,220000.0
2008-06-11 14:50:00,43.07,43.19,42.99,42.99,129100.0,32.9775,33.0694,32.9163,32.9163,129100.0
2008-06-11 15:00:00,42.98,43.1,42.97,43.02,127100.0,32.9086,33.0005,32.9009,32.9392,127100.0
2008-06-11 15:10:00,43.03,43.04,42.82,42.82,230300.0,32.9469,32.9545,32.7861,32.7861,230300.0
2008-06-11 15:20:00,42.83,42.93,42.75,42.93,270600.0,32.7937,32.8703,32.7325,32.8703,270600.0
2008-06-11 15:30:00,42.92,42.95,42.69,42.7,322900.0,32.8627,32.8856,32.6866,32.6942,322900.0
2008-06-11 15:40:00,42.69,42.8,42.66,42.75,452300.0,32.6866,32.7708,32.6636,32.7325,452300.0
2008-06-11 15:50:00,42.75,42.77,42.5,42.56,969900.0,32.7325,32.7478,32.5411,32.587,969900.0
2008-06-12 09:30:00,42.86,44.0,42.86,44.0,547800.0,32.8167,33.6896,32.8167,33.6896,547800.0
2008-06-12 09:40:00,44.0,44.48,43.52,44.26,523800.0,33.6896,34.0571,33.3221,33.8887,523800.0
2008-06-12 09:50:00,44.24,44.49,43.74,43.77,602900.0,33.8733,34.0648,33.4905,33.5135,602900.0
2008-06-12 10:00:00,43.77,44.02,43.6,43.81,796400.0,33.5135,33.7049,33.3833,33.5441,796400.0
2008-06-12 10:10:00,43.82,43.82,43.5,43.61,271400.0,33.5518,33.5518,33.3068,33.391,271400.0
2008-06-12 10:20:00,43.61,43.71,43.47,43.68,298600.0,33.391,33.4675,33.2838,33.4446,298600.0
2008-06-12 10:30:00,43.67,44.0,43.67,43.93,285500.0,33.4369,33.6896,33.4369,33.636,285500.0
2008-06-12 10:40:00,43.93,44.04,43.74,43.83,230400.0,33.636,33.7202,33.4905,33.5594,230400.0
2008-06-12 10:50:00,43.85,43.85,43.64,43.83,133600.0,33.5747,33.5747,33.4139,33.5594,133600.0
2008-06-12 11:00:00,43.82,44.07,43.81,44.03,250800.0,33.5518,33.7432,33.5441,33.7126,250800.0
2008-06-12 11:10:00,44.04,44.09,43.93,44.03,248700.0,33.7202,33.7585,33.636,33.7126,248700.0
2008-06-12 11:20:00,44.03,44.1,43.7,44.01,243200.0,33.7126,33.7662,33.4599,33.6972,243200.0
2008-06-12 11:30:00,43.99,44.03,43.77,44.0,276200.0,33.6819,33.7126,33.5135,33.6896,276200.0
2008-06-12 11:40:00,44.0,44.05,43.7,43.89,179600.0,33.6896,33.7279,33.4599,33.6054,179600.0
2008-06-12 11:50:00,43.89,43.89,43.6,43.65,144400.0,33.6054,33.6054,33.3833,33.4216,144400.0
2008-06-12 12:00:00,43.66,43.87,43.64,43.87,93300.0,33.4293,33.59,33.4139,33.59,93300.0
2008-06-12 12:10:00,43.84,43.93,43.7,43.75,141500.0,33.5671,33.636,33.4599,33.4982,141500.0
2008-06-12 12:20:00,43.75,43.82,43.67,43.74,103800.0,33.4982,33.5518,33.4369,33.4905,103800.0
2008-06-12 12:30:00,43.75,43.99,43.75,43.88,123200.0,33.4982,33.6819,33.4982,33.5977,123200.0
2008-06-12 12:40:00,43.88,43.99,43.82,43.85,95300.0,33.5977,33.6819,33.5518,33.5747,95300.0
2008-06-12 12:50:00,43.85,43.88,43.66,43.75,127600.0,33.5747,33.5977,33.4293,33.4982,127600.0
2008-06-12 13:00:00,43.76,43.86,43.68,43.69,93100.0,33.5058,33.5824,33.4446,33.4522,93100.0
2008-06-12 13:10:00,43.68,43.68,43.51,43.54,145300.0,33.4446,33.4446,33.3144,33.3374,145300.0
2008-06-12 13:20:00,43.55,43.73,43.51,43.7,78300.0,33.345,33.4829,33.3144,33.4599,78300.0
2008-06-12 13:30:00,43.71,43.74,43.5,43.58,151300.0,33.4675,33.4905,33.3068,33.368,151300.0
2008-06-12 13:40:00,43.58,43.58,43.35,43.36,92700.0,33.368,33.368,33.1919,33.1996,92700.0
2008-06-12 13:50:00,43.36,43.39,43.19,43.21,151200.0,33.1996,33.2225,33.0694,33.0847,151200.0
2008-06-12 14:00:00,43.21,43.29,43.05,43.22,192800.0,33.0847,33.146,32.9622,33.0924,192800.0
2008-06-12 14:10:00,43.22,43.44,43.17,43.32,197900.0,33.0924,33.2608,33.0541,33.1689,197900.0
2008-06-12 14:20:00,43.32,43.43,43.19,43.24,123000.0,33.1689,33.2532,33.0694,33.1077,123000.0
2008-06-12 14:30:00,43.22,43.38,43.1,43.15,98800.0,33.0924,33.2149,33.0005,33.0388,98800.0
2008-06-12 14:40:00,43.14,43.27,43.09,43.09,156100.0,33.0311,33.1306,32.9928,32.9928,156100.0
2008-06-12 14:50:00,43.09,43.31,43.08,43.29,165300.0,32.9928,33.1613,32.9852,33.146,165300.0
2008-06-12 15:00:00,43.29,43.36,43.16,43.29,145700.0,33.146,33.1996,33.0464,33.146,145700.0
2008-06-12 15:10:00,43.3,43.38,43.06,43.13,232600.0,33.1536,33.2149,32.9699,33.0235,232600.0
2008-06-12 15:20:00,43.13,43.13,42.77,42.82,574400.0,33.0235,33.0235,32.7478,32.7861,574400.0
2008-06-12 15:30:00,42.81,42.99,42.77,42.94,398200.0,32.7784,32.9163,32.7478,32.878,398200.0
2008-06-12 15:40:00,42.94,43.34,42.92,43.22,418900.0,32.878,33.1842,32.8627,33.0924,418900.0
2008-06-12 15:50:00,43.23,43.54,43.16,43.53,684900.0,33.1,33.3374,33.0464,33.3297,684900.0
2008-06-13 09:30:00,43.84,44.27,43.84,43.97,265400.0,33.5671,33.8963,33.5671,33.6666,265400.0
2008-06-13 09:40:00,43.97,43.97,43.34,43.48,231100.0,33.6666,33.6666,33.1842,33.2914,231100.0
2008-06-13 09:50:00,43.48,43.99,43.42,43.88,341500.0,33.2914,33.6819,33.2455,33.5977,341500.0
2008-06-13 10:00:00,43.88,44.4,43.88,44.28,427200.0,33.5977,33.9959,33.5977,33.904,427200.0
2008-06-13 10:10:00,44.27,44.45,44.09,44.41,299900.0,33.8963,34.0341,33.7585,34.0035,299900.0
2008-06-13 10:20:00,44.39,44.44,44.15,44.27,254400.0,33.9882,34.0265,33.8044,33.8963,254400.0
2008-06-13 10:30:00,44.26,44.34,43.98,43.98,140100.0,33.8887,33.9499,33.6743,33.6743,140100.0
2008-06-13 10:40:00,43.96,44.04,43.87,43.96,112600.0,33.659,33.7202,33.59,33.659,112600.0
2008-06-13 10:50:00,43.97,44.06,43.76,43.96,127000.0,33.6666,33.7355,33.5058,33.659,127000.0
2008-06-13 11:00:00,43.96,44.03,43.81,43.86,122900.0,33.659,33.7126,33.5441,33.5824,122900.0
2008-06-13 11:10:00,43.85,43.94,43.79,43.93,115700.0,33.5747,33.6436,33.5288,33.636,115700.0
2008-06-13 11:20:00,43.92,44.06,43.86,43.98,139100.0,33.6283,33.7355,33.5824,33.6743,139100.0
2008-06-13 11:30:00,43.99,44.01,43.83,43.91,87300.0,33.6819,33.6972,33.5594,33.6207,87300.0
2008-06-13 11:40:00,43.88,43.9,43.7,43.72,142500.0,33.5977,33.613,33.4599,33.4752,142500.0
2008-06-13 11:50:00,43.72,43.75,43.59,43.62,74200.0,33.4752,33.4982,33.3757,33.3986,74200.0
2008-06-13 12:00:00,43.61,43.69,43.59,43.66,49500.0,33.391,33.4522,33.3757,33.4293,49500.0
2008-06-13 12:10:00,43.67,43.68,43.59,43.64,47700.0,33.4369,33.4446,33.3757,33.4139,47700.0
2008-06-13 12:20:00,43.65,43.69,43.58,43.64,51900.0,33.4216,33.4522,33.368,33.4139,51900.0
2008-06-13 12:30:00,43.65,43.79,43.58,43.58,59700.0,33.4216,33.5288,33.368,33.368,59700.0
2008-06-13 12:40:00,43.58,43.65,43.49,43.49,91800.0,33.368,33.4216,33.2991,33.2991,91800.0
2008-06-13 12:50:00,43.47,43.52,43.44,43.47,77400.0,33.2838,33.3221,33.2608,33.2838,77400.0
2008-06-13 13:00:00,43.49,43.53,43.32,43.34,121500.0,33.2991,33.3297,33.1689,33.1842,121500.0
2008-06-13 13:10:00,43.35,43.52,43.32,43.52,79300.0,33.1919,33.3221,33.1689,33.3221,79300.0
2008-06-13 13:20:00,43.52,43.6,43.42,43.47,72000.0,33.3221,33.3833,33.2455,33.2838,72000.0
2008-06-13 13:30:00,43.46,43.54,43.37,43.38,84200.0,33.2761,33.3374,33.2072,33.2149,84200.0
2008-06-13 13:40:00,43.4,43.49,43.31,43.45,69800.0,33.2302,33.2991,33.1613,33.2685,69800.0
2008-06-13 13:50:00,43.45,43.64,43.45,43.59,69800.0,33.2685,33.4139,33.2685,33.3757,69800.0
2008-06-13 14:00:00,43.57,43.65,43.49,43.61,80000.0,33.3603,33.4216,33.2991,33.391,80000.0
2008-06-13 14:10:00,43.62,43.82,43.6,43.77,175400.0,33.3986,33.5518,33.3833,33.5135,175400.0
2008-06-13 14:20:00,43.78,43.85,43.62,43.73,186600.0,33.5211,33.5747,33.3986,33.4829,186600.0
2008-06-13 14:30:00,43.73,43.84,43.71,43.81,114000.0,33.4829,33.5671,33.4675,33.5441,114000.0
2008-06-13 14:40:00,43.8,44.06,43.8,43.94,196100.0,33.5365,33.7355,33.5365,33.6436,196100.0
2008-06-13 14:50:00,43.94,44.06,43.84,44.05,143000.0,33.6436,33.7355,33.5671,33.7279,143000.0
2008-06-13 15:00:00,44.04,44.16,43.99,44.15,158300.0,33.7202,33.8121,33.6819,33.8044,158300.0
2008-06-13 15:10:00,44.16,44.21,44.14,44.15,234300.0,33.8121,33.8504,33.7968,33.8044,234300.0
2008-06-13 15:20:00,44.15,44.27,44.13,44.23,276700.0,33.8044,33.8963,33.7891,33.8657,276700.0
2008-06-13 15:30:00,44.23,44.3,44.14,44.3,421300.0,33.8657,33.9193,33.7968,33.9193,421300.0
2008-06-13 15:40:00,44.29,44.53,44.28,44.53,591300.0,33.9116,34.0954,33.904,34.0954,591300.0
2008-06-13 15:50:00,44.52,44.78,44.52,44.74,930800.0,34.0877,34.2868,34.0877,34.2562,930800.0
2008-06-16 09:30:00,44.37,44.68,43.9,44.6,348900.0,33.9729,34.2102,33.613,34.149,348900.0
2008-06-16 09:40:00,44.61,44.93,44.57,44.82,333300.0,34.1566,34.4017,34.126,34.3174,333300.0
2008-06-16 09:50:00,44.82,45.06,44.73,45.0,357600.0,34.3174,34.5012,34.2485,34.4553,357600.0
2008-06-16 10:00:00,45.0,45.19,44.91,45.14,306400.0,34.4553,34.6007,34.3863,34.5625,306400.0
2008-06-16 10:10:00,45.13,45.43,45.1,45.39,336900.0,34.5548,34.7845,34.5318,34.7539,336900.0
2008-06-16 10:20:00,45.39,45.39,45.12,45.25,200400.0,34.7539,34.7539,34.5471,34.6467,200400.0
2008-06-16 10:30:00,45.25,45.32,45.14,45.3,254200.0,34.6467,34.7003,34.5625,34.685,254200.0
2008-06-16 10:40:00,45.3,45.5,45.29,45.49,276700.0,34.685,34.8381,34.6773,34.8304,276700.0
2008-06-16 10:50:00,45.5,45.82,45.49,45.59,701200.0,34.8381,35.0831,34.8304,34.907,701200.0
2008-06-16 11:00:00,45.59,45.6,44.76,45.26,1134700.0,34.907,34.9147,34.2715,34.6543,1134700.0
2008-06-16 11:10:00,45.27,45.27,44.11,44.48,1204900.0,34.662,34.662,33.7738,34.0571,1204900.0
2008-06-16 11:20:00,44.48,44.5,44.14,44.31,482900.0,34.0571,34.0724,33.7968,33.9269,482900.0
2008-06-16 11:30:00,44.32,44.65,44.25,44.63,289600.0,33.9346,34.1873,33.881,34.172,289600.0
2008-06-16 11:40:00,44.63,44.66,44.54,44.58,132300.0,34.172,34.1949,34.103,34.1337,132300.0
2008-06-16 11:50:00,44.58,44.61,44.5,44.55,102900.0,34.1337,34.1566,34.0724,34.1107,102900.0
2008-06-16 12:00:00,44.54,44.58,44.32,44.38,156000.0,34.103,34.1337,33.9346,33.9805,156000.0
2008-06-16 12:10:00,44.4,44.41,44.35,44.37,139800.0,33.9959,34.0035,33.9576,33.9729,139800.0
2008-06-16 12:20:00,44.37,44.4,44.23,44.25,223200.0,33.9729,33.9959,33.8657,33.881,223200.0
2008-06-16 12:30:00,44.25,44.33,44.24,44.26,157900.0,33.881,33.9423,33.8733,33.8887,157900.0
2008-06-16 12:40:00,44.27,44.36,43.96,43.99,444400.0,33.8963,33.9652,33.659,33.6819,444400.0
2008-06-16 12:50:00,43.99,44.08,43.93,43.99,401300.0,33.6819,33.7508,33.636,33.6819,401300.0
2008-06-16 13:00:00,43.99,44.11,43.88,43.94,224500.0,33.6819,33.7738,33.5977,33.6436,224500.0
2008-06-16 13:10:00,43.94,44.0,43.85,43.99,328400.0,33.6436,33.6896,33.5747,33.6819,328400.0
2008-06-16 13:20:00,44.0,44.26,43.96,44.26,380300.0,33.6896,33.8887,33.659,33.8887,380300.0
2008-06-16 13:30:00,44.26,44.35,44.15,44.3,463000.0,33.8887,33.9576,33.8044,33.9193,463000.0
2008-06-16 13:40:00,44.3,44.4,44.2,44.38,270300.0,33.9193,33.9959,33.8427,33.9805,270300.0
2008-06-16 13:50:00,44.37,44.42,44.35,44.41,304000.0,33.9729,34.0112,33.9576,34.0035,304000.0
2008-06-16 14:00:00,44.41,44.55,44.38,44.41,291300.0,34.0035,34.1107,33.9805,34.0035,291300.0
2008-06-16 14:10:00,44.43,44.5,44.39,44.41,152700.0,34.0188,34.0724,33.9882,34.0035,152700.0
2008-06-16 14:20:00,44.42,44.5,44.26,44.31,256300.0,34.0112,34.0724,33.8887,33.9269,256300.0
2008-06-16 14:30:00,44.31,44.46,44.28,44.44,134700.0,33.9269,34.0418,33.904,34.0265,134700.0
2008-06-16 14:40:00,44.44,44.68,44.38,44.64,291800.0,34.0265,34.2102,33.9805,34.1796,291800.0
2008-06-16 14:50:00,44.64,44.79,44.57,44.77,220800.0,34.1796,34.2945,34.126,34.2792,220800.0
2008-06-16 15:00:00,44.78,44.78,44.6,44.62,169300.0,34.2868,34.2868,34.149,34.1643,169300.0
2008-06-16 15:10:00,44.61,44.75,44.6,44.68,158200.0,34.1566,34.2638,34.149,34.2102,158200.0
2008-06-16 15:20:00,44.67,44.7,44.55,44.57,233500.0,34.2026,34.2256,34.1107,34.126,233500.0
2008-06-16 15:30:00,44.57,44.63,44.44,44.45,260600.0,34.126,34.172,34.0265,34.0341,260600.0
2008-06-16 15:40:00,44.45,44.59,44.42,44.56,276900.0,34.0341,34.1413,34.0112,34.1184,276900.0
2008-06-16 15:50:00,44.56,44.71,44.55,44.64,482100.0,34.1184,34.2332,34.1107,34.1796,482100.0
2008-06-17 09:30:00,45.04,45.17,44.23,44.25,374100.0,34.4859,34.5854,33.8657,33.881,374100.0
2008-06-17 09:40:00,44.24,44.24,43.79,44.01,393200.0,33.8733,33.8733,33.5288,33.6972,393200.0
2008-06-17 09:50:00,44.02,44.11,43.7,43.75,549700.0,33.7049,33.7738,33.4599,33.4982,549700.0
2008-06-17 10:00:00,43.75,43.92,43.59,43.59,622800.0,33.4982,33.6283,33.3757,33.3757,622800.0
2008-06-17 10:10:00,43.59,43.79,43.59,43.74,390000.0,33.3757,33.5288,33.3757,33.4905,390000.0
2008-06-17 10:20:00,43.73,43.74,43.2,43.22,476900.0,33.4829,33.4905,33.077,33.0924,476900.0
2008-06-17 10:30:00,43.22,43.55,43.11,43.53,539200.0,33.0924,33.345,33.0081,33.3297,539200.0
2008-06-17 10:40:00,43.54,43.54,43.35,43.41,341300.0,33.3374,33.3374,33.1919,33.2378,341300.0
2008-06-17 10:50:00,43.42,43.5,43.36,43.43,290900.0,33.2455,33.3068,33.1996,33.2532,290900.0
2008-06-17 11:00:00,43.42,43.9,43.42,43.79,545200.0,33.2455,33.613,33.2455,33.5288,545200.0
2008-06-17 11:10:00,43.8,43.86,43.46,43.62,241600.0,33.5365,33.5824,33.2761,33.3986,241600.0
2008-06-17 11:20:00,43.63,43.68,43.26,43.35,329100.0,33.4063,33.4446,33.123,33.1919,329100.0
2008-06-17 11:30:00,43.35,43.39,43.18,43.3,295900.0,33.1919,33.2225,33.0617,33.1536,295900.0
2008-06-17 11:40:00,43.31,43.45,43.2,43.21,296500.0,33.1613,33.2685,33.077,33.0847,296500.0
2008-06-17 11:50:00,43.22,43.41,43.08,43.12,295700.0,33.0924,33.2378,32.9852,33.0158,295700.0
2008-06-17 12:00:00,43.13,43.15,43.02,43.09,332100.0,33.0235,33.0388,32.9392,32.9928,332100.0
2008-06-17 12:10:00,43.08,43.16,43.06,43.15,241900.0,32.9852,33.0464,32.9699,33.0388,241900.0
2008-06-17 12:20:00,43.16,43.19,43.01,43.03,302500.0,33.0464,33.0694,32.9316,32.9469,302500.0
2008-06-17 12:30:00,43.03,43.07,42.89,43.0,265100.0,32.9469,32.9775,32.8397,32.9239,265100.0
2008-06-17 12:40:00,43.01,43.26,43.0,43.23,247900.0,32.9316,33.123,32.9239,33.1,247900.0
2008-06-17 12:50:00,43.24,43.24,43.11,43.18,154200.0,33.1077,33.1077,33.0081,33.0617,154200.0
2008-06-17 13:00:00,43.17,43.34,43.1,43.29,220400.0,33.0541,33.1842,33.0005,33.146,220400.0
2008-06-17 13:10:00,43.28,43.45,43.22,43.35,490700.0,33.1383,33.2685,33.0924,33.1919,490700.0
2008-06-17 13:20:00,43.36,43.49,43.3,43.45,311800.0,33.1996,33.2991,33.1536,33.2685,311800.0
2008-06-17 13:30:00,43.45,43.57,43.42,43.5,353400.0,33.2685,33.3603,33.2455,33.3068,353400.0
2008-06-17 13:40:00,43.5,43.51,43.27,43.34,195500.0,33.3068,33.3144,33.1306,33.1842,195500.0
2008-06-17 13:50:00,43.34,43.4,43.3,43.3,134200.0,33.1842,33.2302,33.1536,33.1536,134200.0
2008-06-17 14:00:00,43.3,43.34,43.15,43.25,221500.0,33.1536,33.1842,33.0388,33.1153,221500.0
2008-06-17 14:10:00,43.25,43.33,43.18,43.23,126800.0,33.1153,33.1766,33.0617,33.1,126800.0
2008-06-17 14:20:00,43.23,43.35,43.15,43.15,223200.0,33.1,33.1919,33.0388,33.0388,223200.0
2008-06-17 14:30:00,43.16,43.24,43.09,43.09,158500.0,33.0464,33.1077,32.9928,32.9928,158500.0
2008-06-17 14:40:00,43.09,43.23,43.07,43.1,191500.0,32.9928,33.1,32.9775,33.0005,191500.0
2008-06-17 14:50:00,43.1,43.3,43.06,43.18,222200.0,33.0005,33.1536,32.9699,33.0617,222200.0
2008-06-17 15:00:00,43.19,43.24,43.06,43.07,171000.0,33.0694,33.1077,32.9699,32.9775,171000.0
2008-06-17 15:10:00,43.08,43.22,42.97,42.98,240100.0,32.9852,33.0924,32.9009,32.9086,240100.0
2008-06-17 15:20:00,42.97,43.02,42.9,42.96,385500.0,32.9009,32.9392,32.8473,32.8933,385500.0
2008-06-17 15:30:00,42.95,43.03,42.87,42.87,324600.0,32.8856,32.9469,32.8244,32.8244,324600.0
2008-06-17 15:40:00,42.87,42.88,42.73,42.76,661700.0,32.8244,32.832,32.7172,32.7402,661700.0
2008-06-17 15:50:00,42.76,42.83,42.7,42.73,1074000.0,32.7402,32.7937,32.6942,32.7172,1074000.0
2008-06-18 09:30:00,42.45,42.76,41.95,42.4,1031700.0,32.5028,32.7402,32.12,32.4645,1031700.0
2008-06-18 09:40:00,42.4,42.5,42.19,42.19,515700.0,32.4645,32.5411,32.3037,32.3037,515700.0
2008-06-18 09:50:00,42.2,42.2,41.62,41.7,731200.0,32.3114,32.3114,31.8673,31.9285,731200.0
2008-06-18 10:00:00,41.71,41.86,41.59,41.71,469200.0,31.9362,32.051,31.8443,31.9362,469200.0
2008-06-18 10:10:00,41.71,42.11,41.67,42.01,281400.0,31.9362,32.2425,31.9056,32.1659,281400.0
2008-06-18 10:20:00,42.0,42.1,41.96,42.08,214600.0,32.1582,32.2348,32.1276,32.2195,214600.0
2008-06-18 10:30:00,42.08,42.11,41.94,42.05,431900.0,32.2195,32.2425,32.1123,32.1965,431900.0
2008-06-18 10:40:00,42.04,42.08,41.8,41.84,190900.0,32.1889,32.2195,32.0051,32.0357,190900.0
2008-06-18 10:50:00,41.84,42.02,41.72,42.02,193500.0,32.0357,32.1736,31.9439,32.1736,193500.0
2008-06-18 11:00:00,42.02,42.25,41.98,42.17,145600.0,32.1736,32.3497,32.1429,32.2884,145600.0
2008-06-18 11:10:00,42.18,42.3,42.13,42.23,195400.0,32.2961,32.3879,32.2578,32.3343,195400.0
2008-06-18 11:20:00,42.23,42.49,42.22,42.36,393000.0,32.3343,32.5334,32.3267,32.4339,393000.0
2008-06-18 11:30:00,42.37,43.0,42.37,42.87,663600.0,32.4415,32.9239,32.4415,32.8244,663600.0
2008-06-18 11:40:00,42.86,42.88,42.57,42.7,426500.0,32.8167,32.832,32.5947,32.6942,426500.0
2008-06-18 11:50:00,42.7,43.12,42.7,42.94,542500.0,32.6942,33.0158,32.6942,32.878,542500.0
2008-06-18 12:00:00,42.93,43.06,42.66,42.69,307500.0,32.8703,32.9699,32.6636,32.6866,307500.0
2008-06-18 12:10:00,42.69,42.69,42.47,42.48,163700.0,32.6866,32.6866,32.5181,32.5258,163700.0
2008-06-18 12:20:00,42.47,42.48,42.29,42.31,158400.0,32.5181,32.5258,32.3803,32.3956,158400.0
2008-06-18 12:30:00,42.31,42.4,42.27,42.37,109800.0,32.3956,32.4645,32.365,32.4415,109800.0
2008-06-18 12:40:00,42.37,42.37,42.15,42.25,150300.0,32.4415,32.4415,32.2731,32.3497,150300.0
2008-06-18 12:50:00,42.25,42.4,42.23,42.38,127600.0,32.3497,32.4645,32.3343,32.4492,127600.0
2008-06-18 13:00:00,42.38,42.38,42.16,42.18,203400.0,32.4492,32.4492,32.2807,32.2961,203400.0
2008-06-18 13:10:00,42.17,42.22,42.05,42.18,174900.0,32.2884,32.3267,32.1965,32.2961,174900.0
2008-06-18 13:20:00,42.2,42.28,42.16,42.23,161800.0,32.3114,32.3726,32.2807,32.3343,161800.0
2008-06-18 13:30:00,42.23,42.36,42.05,42.05,177000.0,32.3343,32.4339,32.1965,32.1965,177000.0
2008-06-18 13:40:00,42.06,42.14,42.03,42.12,258500.0,32.2042,32.2654,32.1812,32.2501,258500.0
2008-06-18 13:50:00,42.13,42.15,42.01,42.04,292700.0,32.2578,32.2731,32.1659,32.1889,292700.0
2008-06-18 14:00:00,42.05,42.25,42.03,42.23,450800.0,32.1965,32.3497,32.1812,32.3343,450800.0
2008-06-18 14:10:00,42.22,42.3,42.09,42.1,300600.0,32.3267,32.3879,32.2272,32.2348,300600.0
2008-06-18 14:20:00,42.1,42.12,41.93,42.06,245000.0,32.2348,32.2501,32.1046,32.2042,245000.0
2008-06-18 14:30:00,42.07,42.38,42.02,42.32,222700.0,32.2118,32.4492,32.1736,32.4033,222700.0
2008-06-18 14:40:00,42.33,42.48,42.33,42.45,278900.0,32.4109,32.5258,32.4109,32.5028,278900.0
2008-06-18 14:50:00,42.45,42.71,42.44,42.56,358300.0,32.5028,32.7019,32.4951,32.587,358300.0
2008-06-18 15:00:00,42.56,42.75,42.38,42.69,235400.0,32.587,32.7325,32.4492,32.6866,235400.0
2008-06-18 15:10:00,42.69,42.79,42.49,42.78,229000.0,32.6866,32.7631,32.5334,32.7555,229000.0
2008-06-18 15:20:00,42.79,42.82,42.54,42.59,261400.0,32.7631,32.7861,32.5717,32.61,261400.0
2008-06-18 15:30:00,42.59,42.61,42.39,42.39,305400.0,32.61,32.6253,32.4569,32.4569,305400.0
2008-06-18 15:40:00,42.4,42.6,42.26,42.33,470300.0,32.4645,32.6176,32.3573,32.4109,470300.0
2008-06-18 15:50:00,42.32,42.52,42.31,42.49,669900.0,32.4033,32.5564,32.3956,32.5334,669900.0
2008-06-19 09:30:00,42.31,42.5,41.95,41.97,247500.0,32.3956,32.5411,32.12,32.1353,247500.0
2008-06-19 09:40:00,41.98,42.04,41.33,41.4,684100.0,32.1429,32.1889,31.6452,31.6988,684100.0
2008-06-19 09:50:00,41.4,41.86,41.22,41.56,621500.0,31.6988,32.051,31.561,31.8213,621500.0
2008-06-19 10:00:00,41.59,41.64,41.26,41.35,463500.0,31.8443,31.8826,31.5916,31.6606,463500.0
2008-06-19 10:10:00,41.35,41.46,41.26,41.3,250100.0,31.6606,31.7448,31.5916,31.6223,250100.0
2008-06-19 10:20:00,41.29,41.63,41.29,41.56,301100.0,31.6146,31.8749,31.6146,31.8213,301100.0
2008-06-19 10:30:00,41.56,41.86,41.51,41.79,396700.0,31.8213,32.051,31.7831,31.9975,396700.0
2008-06-19 10:40:00,41.8,41.88,41.7,41.85,307600.0,32.0051,32.0664,31.9285,32.0434,307600.0
2008-06-19 10:50:00,41.84,42.16,41.82,42.0,387900.0,32.0357,32.2807,32.0204,32.1582,387900.0
2008-06-19 11:00:00,42.0,42.18,41.76,41.77,536700.0,32.1582,32.2961,31.9745,31.9821,536700.0
2008-06-19 11:10:00,41.76,41.77,41.5,41.63,575700.0,31.9745,31.9821,31.7754,31.8749,575700.0
2008-06-19 11:20:00,41.63,41.71,41.35,41.56,252200.0,31.8749,31.9362,31.6606,31.8213,252200.0
2008-06-19 11:30:00,41.56,41.88,41.53,41.73,274200.0,31.8213,32.0664,31.7984,31.9515,274200.0
2008-06-19 11:40:00,41.72,41.8,41.61,41.78,192700.0,31.9439,32.0051,31.8596,31.9898,192700.0
2008-06-19 11:50:00,41.78,41.8,41.6,41.69,108700.0,31.9898,32.0051,31.852,31.9209,108700.0
2008-06-19 12:00:00,41.71,42.0,41.69,41.96,191300.0,31.9362,32.1582,31.9209,32.1276,191300.0
2008-06-19 12:10:00,41.96,42.05,41.88,42.02,392100.0,32.1276,32.1965,32.0664,32.1736,392100.0
2008-06-19 12:20:00,42.03,42.16,41.91,41.93,195500.0,32.1812,32.2807,32.0893,32.1046,195500.0
2008-06-19 12:30:00,41.93,42.01,41.8,41.81,76600.0,32.1046,32.1659,32.0051,32.0128,76600.0
2008-06-19 12:40:00,41.8,41.81,41.67,41.69,110300.0,32.0051,32.0128,31.9056,31.9209,110300.0
2008-06-19 12:50:00,41.68,41.75,41.65,41.68,106800.0,31.9132,31.9668,31.8903,31.9132,106800.0
2008-06-19 13:00:00,41.69,41.72,41.59,41.7,84300.0,31.9209,31.9439,31.8443,31.9285,84300.0
2008-06-19 13:10:00,41.71,41.78,41.68,41.74,72200.0,31.9362,31.9898,31.9132,31.9592,72200.0
2008-06-19 13:20:00,41.74,41.85,41.68,41.85,99700.0,31.9592,32.0434,31.9132,32.0434,99700.0
2008-06-19 13:30:00,41.85,42.03,41.82,42.0,271500.0,32.0434,32.1812,32.0204,32.1582,271500.0
2008-06-19 13:40:00,42.0,42.04,41.75,41.77,181300.0,32.1582,32.1889,31.9668,31.9821,181300.0
2008-06-19 13:50:00,41.77,41.91,41.71,41.87,190700.0,31.9821,32.0893,31.9362,32.0587,190700.0
2008-06-19 14:00:00,41.87,41.92,41.79,41.85,179400.0,32.0587,32.097,31.9975,32.0434,179400.0
2008-06-19 14:10:00,41.85,41.99,41.83,41.95,145200.0,32.0434,32.1506,32.0281,32.12,145200.0
2008-06-19 14:20:00,41.96,42.25,41.93,42.14,222100.0,32.1276,32.3497,32.1046,32.2654,222100.0
2008-06-19 14:30:00,42.15,42.45,42.15,42.4,309800.0,32.2731,32.5028,32.2731,32.4645,309800.0
2008-06-19 14:40:00,42.39,42.48,42.35,42.35,355100.0,32.4569,32.5258,32.4262,32.4262,355100.0
2008-06-19 14:50:00,42.35,42.44,42.28,42.33,367900.0,32.4262,32.4951,32.3726,32.4109,367900.0
2008-06-19 15:00:00,42.34,42.79,42.32,42.61,574800.0,32.4186,32.7631,32.4033,32.6253,574800.0
2008-06-19 15:10:00,42.61,42.7,42.43,42.46,388200.0,32.6253,32.6942,32.4875,32.5105,388200.0
2008-06-19 15:20:00,42.46,42.5,42.27,42.39,479300.0,32.5105,32.5411,32.365,32.4569,479300.0
2008-06-19 15:30:00,42.38,42.56,42.32,42.52,330400.0,32.4492,32.587,32.4033,32.5564,330400.0
2008-06-19 15:40:00,42.53,42.71,42.51,42.68,535100.0,32.564,32.7019,32.5487,32.6789,535100.0
2008-06-19 15:50:00,42.68,42.76,42.54,42.62,703900.0,32.6789,32.7402,32.5717,32.633,703900.0
2008-06-20 09:30:00,42.22,42.3,41.51,41.61,2650300.0,32.3267,32.3879,31.7831,31.8596,2650300.0
2008-06-20 09:40:00,41.62,41.91,41.25,41.29,605300.0,31.8673,32.0893,31.584,31.6146,605300.0
2008-06-20 09:50:00,41.29,41.64,41.25,41.57,431100.0,31.6146,31.8826,31.584,31.829,431100.0
2008-06-20 10:00:00,41.57,41.63,41.3,41.59,469900.0,31.829,31.8749,31.6223,31.8443,469900.0
2008-06-20 10:10:00,41.59,41.73,41.49,41.64,257000.0,31.8443,31.9515,31.7677,31.8826,257000.0
2008-06-20 10:20:00,41.64,41.67,41.39,41.49,222700.0,31.8826,31.9056,31.6912,31.7677,222700.0
2008-06-20 10:30:00,41.5,41.55,41.36,41.4,174400.0,31.7754,31.8137,31.6682,31.6988,174400.0
2008-06-20 10:40:00,41.38,41.66,41.3,41.65,240800.0,31.6835,31.8979,31.6223,31.8903,240800.0
2008-06-20 10:50:00,41.64,41.93,41.59,41.93,322800.0,31.8826,32.1046,31.8443,32.1046,322800.0
2008-06-20 11:00:00,41.92,42.12,41.79,42.01,459400.0,32.097,32.2501,31.9975,32.1659,459400.0
2008-06-20 11:10:00,42.01,42.11,41.87,42.04,320900.0,32.1659,32.2425,32.0587,32.1889,320900.0
2008-06-20 11:20:00,42.04,42.29,42.0,42.03,317500.0,32.1889,32.3803,32.1582,32.1812,317500.0
2008-06-20 11:30:00,42.03,42.03,41.9,41.95,148800.0,32.1812,32.1812,32.0817,32.12,148800.0
2008-06-20 11:40:00,41.95,42.14,41.81,41.81,210000.0,32.12,32.2654,32.0128,32.0128,210000.0
2008-06-20 11:50:00,41.82,41.89,41.76,41.88,150600.0,32.0204,32.074,31.9745,32.0664,150600.0
2008-06-20 12:00:00,41.88,41.94,41.62,41.63,150300.0,32.0664,32.1123,31.8673,31.8749,150300.0
2008-06-20 12:10:00,41.62,41.71,41.46,41.65,222400.0,31.8673,31.9362,31.7448,31.8903,222400.0
2008-06-20 12:20:00,41.66,41.68,41.56,41.67,82200.0,31.8979,31.9132,31.8213,31.9056,82200.0
2008-06-20 12:30:00,41.66,41.85,41.6,41.78,106900.0,31.8979,32.0434,31.852,31.9898,106900.0
2008-06-20 12:40:00,41.78,41.79,41.64,41.65,73500.0,31.9898,31.9975,31.8826,31.8903,73500.0
2008-06-20 12:50:00,41.64,41.69,41.59,41.63,84700.0,31.8826,31.9209,31.8443,31.8749,84700.0
2008-06-20 13:00:00,41.64,41.87,41.61,41.86,105100.0,31.8826,32.0587,31.8596,32.051,105100.0
2008-06-20 13:10:00,41.86,41.95,41.71,41.71,143800.0,32.051,32.12,31.9362,31.9362,143800.0
2008-06-20 13:20:00,41.71,41.71,41.44,41.5,157200.0,31.9362,31.9362,31.7295,31.7754,157200.0
2008-06-20 13:30:00,41.52,41.54,41.35,41.47,199200.0,31.7907,31.806,31.6606,31.7524,199200.0
2008-06-20 13:40:00,41.47,41.5,41.33,41.48,149700.0,31.7524,31.7754,31.6452,31.7601,149700.0
2008-06-20 13:50:00,41.47,41.54,41.39,41.39,138900.0,31.7524,31.806,31.6912,31.6912,138900.0
2008-06-20 14:00:00,41.39,41.42,41.25,41.35,248600.0,31.6912,31.7142,31.584,31.6606,248600.0
2008-06-20 14:10:00,41.36,41.4,41.25,41.33,281800.0,31.6682,31.6988,31.584,31.6452,281800.0
2008-06-20 14:20:00,41.33,41.44,41.3,41.38,161200.0,31.6452,31.7295,31.6223,31.6835,161200.0
2008-06-20 14:30:00,41.39,41.41,41.25,41.29,121500.0,31.6912,31.7065,31.584,31.6146,121500.0
2008-06-20 14:40:00,41.3,41.52,41.28,41.49,266900.0,31.6223,31.7907,31.607,31.7677,266900.0
2008-06-20 14:50:00,41.51,41.54,41.17,41.22,333100.0,31.7831,31.806,31.5227,31.561,333100.0
2008-06-20 15:00:00,41.23,41.54,41.15,41.3,345000.0,31.5687,31.806,31.5074,31.6223,345000.0
2008-06-20 15:10:00,41.32,41.49,41.29,41.42,222600.0,31.6376,31.7677,31.6146,31.7142,222600.0
2008-06-20 15:20:00,41.43,41.55,41.29,41.37,242000.0,31.7218,31.8137,31.6146,31.6759,242000.0
2008-06-20 15:30:00,41.37,41.49,41.3,41.34,251900.0,31.6759,31.7677,31.6223,31.6529,251900.0
2008-06-20 15:40:00,41.33,41.53,41.27,41.29,567100.0,31.6452,31.7984,31.5993,31.6146,567100.0
2008-06-20 15:50:00,41.29,41.43,41.14,41.16,1178800.0,31.6146,31.7218,31.4998,31.5151,1178800.0
2008-06-23 09:30:00,41.28,41.71,41.02,41.26,410700.0,31.607,31.9362,31.4079,31.5916,410700.0
2008-06-23 09:40:00,41.25,41.51,41.02,41.04,391500.0,31.584,31.7831,31.4079,31.4232,391500.0
2008-06-23 09:50:00,41.04,41.17,40.83,40.99,414700.0,31.4232,31.5227,31.2624,31.3849,414700.0
2008-06-23 10:00:00,40.97,41.1,40.87,41.0,363900.0,31.3696,31.4691,31.293,31.3926,363900.0
2008-06-23 10:10:00,41.0,41.22,40.98,41.01,320000.0,31.3926,31.561,31.3773,31.4002,320000.0
2008-06-23 10:20:00,41.01,41.08,40.82,40.82,247000.0,31.4002,31.4538,31.2547,31.2547,247000.0
2008-06-23 10:30:00,40.83,40.95,40.61,40.66,376500.0,31.2624,31.3543,31.094,31.1322,376500.0
2008-06-23 10:40:00,40.67,40.96,40.62,40.81,289100.0,31.1399,31.3619,31.1016,31.2471,289100.0
2008-06-23 10:50:00,40.81,41.05,40.74,40.98,311500.0,31.2471,31.4309,31.1935,31.3773,311500.0
2008-06-23 11:00:00,40.97,41.05,40.74,40.84,307100.0,31.3696,31.4309,31.1935,31.2701,307100.0
2008-06-23 11:10:00,40.84,40.93,40.62,40.7,263700.0,31.2701,31.339,31.1016,31.1629,263700.0
2008-06-23 11:20:00,40.7,40.81,40.56,40.64,215500.0,31.1629,31.2471,31.0557,31.1169,215500.0
2008-06-23 11:30:00,40.64,40.82,40.63,40.8,162200.0,31.1169,31.2547,31.1093,31.2394,162200.0
2008-06-23 11:40:00,40.8,40.85,40.67,40.76,260800.0,31.2394,31.2777,31.1399,31.2088,260800.0
2008-06-23 11:50:00,40.76,40.97,40.7,40.93,164500.0,31.2088,31.3696,31.1629,31.339,164500.0
2008-06-23 12:00:00,40.91,41.0,40.76,40.9,130600.0,31.3237,31.3926,31.2088,31.316,130600.0
2008-06-23 12:10:00,40.89,40.9,40.74,40.83,111900.0,31.3083,31.316,31.1935,31.2624,111900.0
2008-06-23 12:20:00,40.82,40.86,40.7,40.7,113100.0,31.2547,31.2854,31.1629,31.1629,113100.0
2008-06-23 12:30:00,40.7,40.89,40.7,40.84,141800.0,31.1629,31.3083,31.1629,31.2701,141800.0
2008-06-23 12:40:00,40.85,41.0,40.79,40.94,175300.0,31.2777,31.3926,31.2318,31.3466,175300.0
2008-06-23 12:50:00,40.94,41.02,40.87,41.0,208500.0,31.3466,31.4079,31.293,31.3926,208500.0
2008-06-23 13:00:00,41.0,41.09,40.92,41.04,171600.0,31.3926,31.4615,31.3313,31.4232,171600.0
2008-06-23 13:10:00,41.04,41.05,40.83,40.83,164500.0,31.4232,31.4309,31.2624,31.2624,164500.0
2008-06-23 13:20:00,40.82,41.03,40.79,40.96,157600.0,31.2547,31.4155,31.2318,31.3619,157600.0
2008-06-23 13:30:00,40.96,41.11,40.95,41.02,128500.0,31.3619,31.4768,31.3543,31.4079,128500.0
2008-06-23 13:40:00,41.03,41.29,41.03,41.26,214000.0,31.4155,31.6146,31.4155,31.5916,214000.0
2008-06-23 13:50:00,41.26,41.3,41.17,41.24,224300.0,31.5916,31.6223,31.5227,31.5763,224300.0
2008-06-23 14:00:00,41.22,41.27,41.01,41.06,179600.0,31.561,31.5993,31.4002,31.4385,179600.0
2008-06-23 14:10:00,41.06,41.12,40.96,41.06,333100.0,31.4385,31.4844,31.3619,31.4385,333100.0
2008-06-23 14:20:00,41.06,41.06,40.88,40.9,256700.0,31.4385,31.4385,31.3007,31.316,256700.0
2008-06-23 14:30:00,40.9,41.06,40.88,40.97,112600.0,31.316,31.4385,31.3007,31.3696,112600.0
2008-06-23 14:40:00,40.96,41.02,40.91,40.93,165100.0,31.3619,31.4079,31.3237,31.339,165100.0
2008-06-23 14:50:00,40.93,41.04,40.9,40.98,158000.0,31.339,31.4232,31.316,31.3773,158000.0
2008-06-23 15:00:00,41.0,41.02,40.86,40.94,216700.0,31.3926,31.4079,31.2854,31.3466,216700.0
2008-06-23 15:10:00,40.93,40.97,40.83,40.88,258900.0,31.339,31.3696,31.2624,31.3007,258900.0
2008-06-23 15:20:00,40.88,41.05,40.87,41.0,227200.0,31.3007,31.4309,31.293,31.3926,227200.0
2008-06-23 15:30:00,41.0,41.01,40.85,40.88,242900.0,31.3926,31.4002,31.2777,31.3007,242900.0
2008-06-23 15:40:00,40.88,40.92,40.8,40.87,352400.0,31.3007,31.3313,31.2394,31.293,352400.0
2008-06-23 15:50:00,40.87,40.91,40.74,40.88,642700.0,31.293,31.3237,31.1935,31.3007,642700.0
2008-06-24 09:30:00,40.65,41.4,40.65,41.17,348900.0,31.1246,31.6988,31.1246,31.5227,348900.0
2008-06-24 09:40:00,41.17,41.27,40.82,41.15,327900.0,31.5227,31.5993,31.2547,31.5074,327900.0
2008-06-24 09:50:00,41.15,41.16,40.87,41.01,507700.0,31.5074,31.5151,31.293,31.4002,507700.0
2008-06-24 10:00:00,41.01,41.03,40.57,40.7,851100.0,31.4002,31.4155,31.0633,31.1629,851100.0
2008-06-24 10:10:00,40.7,41.11,40.67,41.03,545100.0,31.1629,31.4768,31.1399,31.4155,545100.0
2008-06-24 10:20:00,41.03,41.05,40.74,40.86,297300.0,31.4155,31.4309,31.1935,31.2854,297300.0
2008-06-24 10:30:00,40.87,41.07,40.75,41.07,391000.0,31.293,31.4462,31.2012,31.4462,391000.0
2008-06-24 10:40:00,41.07,41.42,41.0,41.38,365700.0,31.4462,31.7142,31.3926,31.6835,365700.0
2008-06-24 10:50:00,41.38,41.85,41.38,41.83,541800.0,31.6835,32.0434,31.6835,32.0281,541800.0
2008-06-24 11:00:00,41.84,42.06,41.78,41.94,502200.0,32.0357,32.2042,31.9898,32.1123,502200.0
2008-06-24 11:10:00,41.94,42.37,41.87,42.36,505100.0,32.1123,32.4415,32.0587,32.4339,505100.0
2008-06-24 11:20:00,42.35,42.37,41.87,41.92,365200.0,32.4262,32.4415,32.0587,32.097,365200.0
2008-06-24 11:30:00,41.92,42.09,41.81,42.07,223800.0,32.097,32.2272,32.0128,32.2118,223800.0
2008-06-24 11:40:00,42.05,42.3,41.99,42.26,220900.0,32.1965,32.3879,32.1506,32.3573,220900.0
2008-06-24 11:50:00,42.26,42.39,42.17,42.25,205600.0,32.3573,32.4569,32.2884,32.3497,205600.0
2008-06-24 12:00:00,42.24,42.25,42.12,42.22,124700.0,32.342,32.3497,32.2501,32.3267,124700.0
2008-06-24 12:10:00,42.21,42.38,42.14,42.15,245600.0,32.319,32.4492,32.2654,32.2731,245600.0
2008-06-24 12:20:00,42.15,42.49,42.09,42.46,241500.0,32.2731,32.5334,32.2272,32.5105,241500.0
2008-06-24 12:30:00,42.44,42.47,42.37,42.43,220600.0,32.4951,32.5181,32.4415,32.4875,220600.0
2008-06-24 12:40:00,42.42,42.46,42.27,42.28,219700.0,32.4798,32.5105,32.365,32.3726,219700.0
2008-06-24 12:50:00,42.29,42.32,42.05,42.12,175500.0,32.3803,32.4033,32.1965,32.2501,175500.0
2008-06-24 13:00:00,42.12,42.26,42.1,42.11,179700.0,32.2501,32.3573,32.2348,32.2425,179700.0
2008-06-24 13:10:00,42.09,42.15,41.86,41.99,201100.0,32.2272,32.2731,32.051,32.1506,201100.0
2008-06-24 13:20:00,42.0,42.1,41.96,42.05,162400.0,32.1582,32.2348,32.1276,32.1965,162400.0
2008-06-24 13:30:00,42.05,42.1,41.93,42.06,169800.0,32.1965,32.2348,32.1046,32.2042,169800.0
2008-06-24 13:40:00,42.05,42.2,41.97,42.16,143400.0,32.1965,32.3114,32.1353,32.2807,143400.0
2008-06-24 13:50:00,42.17,42.25,42.11,42.21,91500.0,32.2884,32.3497,32.2425,32.319,91500.0
2008-06-24 14:00:00,42.2,42.45,42.19,42.4,230100.0,32.3114,32.5028,32.3037,32.4645,230100.0
2008-06-24 14:10:00,42.39,42.41,42.28,42.34,188200.0,32.4569,32.4722,32.3726,32.4186,188200.0
2008-06-24 14:20:00,42.33,42.37,42.26,42.27,122300.0,32.4109,32.4415,32.3573,32.365,122300.0
2008-06-24 14:30:00,42.26,42.27,42.18,42.2,221300.0,32.3573,32.365,32.2961,32.3114,221300.0
2008-06-24 14:40:00,42.19,42.19,41.76,41.78,229600.0,32.3037,32.3037,31.9745,31.9898,229600.0
2008-06-24 14:50:00,41.79,41.96,41.77,41.95,266200.0,31.9975,32.1276,31.9821,32.12,266200.0
2008-06-24 15:00:00,41.95,42.1,41.87,41.96,214600.0,32.12,32.2348,32.0587,32.1276,214600.0
2008-06-24 15:10:00,41.97,42.04,41.86,41.97,190100.0,32.1353,32.1889,32.051,32.1353,190100.0
2008-06-24 15:20:00,41.99,42.01,41.73,41.9,279700.0,32.1506,32.1659,31.9515,32.0817,279700.0
2008-06-24 15:30:00,41.9,41.92,41.75,41.87,286000.0,32.0817,32.097,31.9668,32.0587,286000.0
2008-06-24 15:40:00,41.87,42.12,41.86,42.05,465300.0,32.0587,32.2501,32.051,32.1965,465300.0
2008-06-24 15:50:00,42.04,42.16,41.98,42.14,576000.0,32.1889,32.2807,32.1429,32.2654,576000.0
2008-06-25 09:30:00,41.49,42.16,41.35,41.97,1079800.0,31.7677,32.2807,31.6606,32.1353,1079800.0
2008-06-25 09:40:00,42.0,42.28,41.72,42.07,794900.0,32.1582,32.3726,31.9439,32.2118,794900.0
2008-06-25 09:50:00,42.07,42.09,41.67,41.7,515900.0,32.2118,32.2272,31.9056,31.9285,515900.0
2008-06-25 10:00:00,41.7,41.97,41.68,41.77,487700.0,31.9285,32.1353,31.9132,31.9821,487700.0
2008-06-25 10:10:00,41.76,41.8,41.69,41.74,294600.0,31.9745,32.0051,31.9209,31.9592,294600.0
2008-06-25 10:20:00,41.73,41.77,41.55,41.62,344700.0,31.9515,31.9821,31.8137,31.8673,344700.0
2008-06-25 10:30:00,41.62,42.03,41.57,41.9,840700.0,31.8673,32.1812,31.829,32.0817,840700.0
2008-06-25 10:40:00,41.9,42.05,41.86,42.05,880800.0,32.0817,32.1965,32.051,32.1965,880800.0
2008-06-25 10:50:00,42.05,42.23,42.04,42.1,960900.0,32.1965,32.3343,32.1889,32.2348,960900.0
2008-06-25 11:00:00,42.11,42.25,41.9,42.19,599000.0,32.2425,32.3497,32.0817,32.3037,599000.0
2008-06-25 11:10:00,42.2,42.21,41.84,41.86,408000.0,32.3114,32.319,32.0357,32.051,408000.0
2008-06-25 11:20:00,41.87,41.95,41.84,41.9,442500.0,32.0587,32.12,32.0357,32.0817,442500.0
2008-06-25 11:30:00,41.9,41.97,41.86,41.89,270300.0,32.0817,32.1353,32.051,32.074,270300.0
2008-06-25 11:40:00,41.9,41.92,41.61,41.61,435100.0,32.0817,32.097,31.8596,31.8596,435100.0
2008-06-25 11:50:00,41.63,41.67,41.58,41.59,370500.0,31.8749,31.9056,31.8367,31.8443,370500.0
2008-06-25 12:00:00,41.59,41.62,41.55,41.6,230500.0,31.8443,31.8673,31.8137,31.852,230500.0
2008-06-25 12:10:00,41.6,41.8,41.59,41.8,348600.0,31.852,32.0051,31.8443,32.0051,348600.0
2008-06-25 12:20:00,41.8,42.04,41.79,42.0,331500.0,32.0051,32.1889,31.9975,32.1582,331500.0
2008-06-25 12:30:00,42.0,42.14,42.0,42.08,275600.0,32.1582,32.2654,32.1582,32.2195,275600.0
2008-06-25 12:40:00,42.07,42.09,41.93,41.93,188800.0,32.2118,32.2272,32.1046,32.1046,188800.0
2008-06-25 12:50:00,41.93,41.99,41.84,41.84,668400.0,32.1046,32.1506,32.0357,32.0357,668400.0
2008-06-25 13:00:00,41.84,41.85,41.7,41.71,148000.0,32.0357,32.0434,31.9285,31.9362,148000.0
2008-06-25 13:10:00,41.71,41.86,41.68,41.84,149100.0,31.9362,32.051,31.9132,32.0357,149100.0
2008-06-25 13:20:00,41.84,41.85,41.76,41.78,85200.0,32.0357,32.0434,31.9745,31.9898,85200.0
2008-06-25 13:30:00,41.77,41.82,41.75,41.78,148600.0,31.9821,32.0204,31.9668,31.9898,148600.0
2008-06-25 13:40:00,41.78,41.85,41.77,41.77,119900.0,31.9898,32.0434,31.9821,31.9821,119900.0
2008-06-25 13:50:00,41.76,41.76,41.63,41.69,164000.0,31.9745,31.9745,31.8749,31.9209,164000.0
2008-06-25 14:00:00,41.7,41.76,41.66,41.69,139400.0,31.9285,31.9745,31.8979,31.9209,139400.0
2008-06-25 14:10:00,41.7,41.9,41.5,41.8,1085900.0,31.9285,32.0817,31.7754,32.0051,1085900.0
2008-06-25 14:20:00,41.8,41.89,41.54,41.54,682200.0,32.0051,32.074,31.806,31.806,682200.0
2008-06-25 14:30:00,41.54,41.65,41.27,41.37,914600.0,31.806,31.8903,31.5993,31.6759,914600.0
2008-06-25 14:40:00,41.38,41.42,41.0,41.16,819000.0,31.6835,31.7142,31.3926,31.5151,819000.0
2008-06-25 14:50:00,41.17,41.66,41.17,41.52,954200.0,31.5227,31.8979,31.5227,31.7907,954200.0
2008-06-25 15:00:00,41.51,41.78,41.45,41.6,662800.0,31.7831,31.9898,31.7371,31.852,662800.0
2008-06-25 15:10:00,41.61,41.64,41.31,41.32,421500.0,31.8596,31.8826,31.6299,31.6376,421500.0
2008-06-25 15:20:00,41.32,41.33,41.05,41.22,473600.0,31.6376,31.6452,31.4309,31.561,473600.0
2008-06-25 15:30:00,41.22,41.22,40.72,40.92,790600.0,31.561,31.561,31.1782,31.3313,790600.0
2008-06-25 15:40:00,40.91,41.04,40.8,40.83,680300.0,31.3237,31.4232,31.2394,31.2624,680300.0
2008-06-25 15:50:00,40.83,41.03,40.8,40.98,1090200.0,31.2624,31.4155,31.2394,31.3773,1090200.0
2008-06-26 09:30:00,40.44,40.45,39.83,39.99,1126900.0,30.9638,30.9714,30.4967,30.6192,1126900.0
2008-06-26 09:40:00,39.99,40.12,39.5,39.56,860300.0,30.6192,30.7188,30.2441,30.29,860300.0
2008-06-26 09:50:00,39.57,39.62,39.23,39.24,981200.0,30.2977,30.3359,30.0373,30.045,981200.0
2008-06-26 10:00:00,39.24,39.36,39.11,39.13,1164000.0,30.045,30.1369,29.9454,29.9608,1164000.0
2008-06-26 10:10:00,39.13,39.14,38.96,39.03,1063700.0,29.9608,29.9684,29.8306,29.8842,1063700.0
2008-06-26 10:20:00,39.03,39.43,39.03,39.35,652200.0,29.8842,30.1905,29.8842,30.1292,652200.0
2008-06-26 10:30:00,39.35,39.65,39.31,39.4,985200.0,30.1292,30.3589,30.0986,30.1675,985200.0
2008-06-26 10:40:00,39.42,39.5,39.31,39.36,774300.0,30.1828,30.2441,30.0986,30.1369,774300.0
2008-06-26 10:50:00,39.36,39.49,39.14,39.21,689600.0,30.1369,30.2364,29.9684,30.022,689600.0
2008-06-26 11:00:00,39.21,39.38,39.16,39.37,681300.0,30.022,30.1522,29.9837,30.1445,681300.0
2008-06-26 11:10:00,39.37,39.39,39.05,39.07,764300.0,30.1445,30.1598,29.8995,29.9148,764300.0
2008-06-26 11:20:00,39.06,39.2,38.95,39.01,767100.0,29.9072,30.0144,29.8229,29.8689,767100.0
2008-06-26 11:30:00,39.01,39.19,38.9,39.15,335700.0,29.8689,30.0067,29.7847,29.9761,335700.0
2008-06-26 11:40:00,39.17,39.41,39.12,39.38,291100.0,29.9914,30.1752,29.9531,30.1522,291100.0
2008-06-26 11:50:00,39.38,39.46,39.32,39.39,387000.0,30.1522,30.2134,30.1062,30.1598,387000.0
2008-06-26 12:00:00,39.39,39.42,39.31,39.4,602400.0,30.1598,30.1828,30.0986,30.1675,602400.0
2008-06-26 12:10:00,39.4,39.59,39.38,39.53,537600.0,30.1675,30.313,30.1522,30.267,537600.0
2008-06-26 12:20:00,39.52,39.55,39.39,39.43,330200.0,30.2594,30.2823,30.1598,30.1905,330200.0
2008-06-26 12:30:00,39.43,39.49,39.25,39.41,639000.0,30.1905,30.2364,30.0526,30.1752,639000.0
2008-06-26 12:40:00,39.41,39.47,39.32,39.34,247500.0,30.1752,30.2211,30.1062,30.1216,247500.0
2008-06-26 12:50:00,39.34,39.46,39.3,39.38,255400.0,30.1216,30.2134,30.0909,30.1522,255400.0
2008-06-26 13:00:00,39.37,39.47,39.33,39.35,280600.0,30.1445,30.2211,30.1139,30.1292,280600.0
2008-06-26 13:10:00,39.35,39.39,39.28,39.35,361800.0,30.1292,30.1598,30.0756,30.1292,361800.0
2008-06-26 13:20:00,39.34,39.35,39.17,39.23,518100.0,30.1216,30.1292,29.9914,30.0373,518100.0
2008-06-26 13:30:00,39.22,39.3,39.17,39.2,611200.0,30.0297,30.0909,29.9914,30.0144,611200.0
2008-06-26 13:40:00,39.2,39.32,39.17,39.17,453800.0,30.0144,30.1062,29.9914,29.9914,453800.0
2008-06-26 13:50:00,39.18,39.52,39.15,39.39,430800.0,29.999,30.2594,29.9761,30.1598,430800.0
2008-06-26 14:00:00,39.41,39.53,39.35,39.51,432100.0,30.1752,30.267,30.1292,30.2517,432100.0
2008-06-26 14:10:00,39.52,39.52,39.2,39.21,593600.0,30.2594,30.2594,30.0144,30.022,593600.0
2008-06-26 14:20:00,39.2,39.3,39.13,39.17,670700.0,30.0144,30.0909,29.9608,29.9914,670700.0
2008-06-26 14:30:00,39.17,39.26,39.06,39.12,559800.0,29.9914,30.0603,29.9072,29.9531,559800.0
2008-06-26 14:40:00,39.12,39.2,38.99,39.02,670900.0,29.9531,30.0144,29.8536,29.8765,670900.0
2008-06-26 14:50:00,39.02,39.07,38.97,38.98,400300.0,29.8765,29.9148,29.8383,29.8459,400300.0
2008-06-26 15:00:00,38.98,39.2,38.98,39.15,353700.0,29.8459,30.0144,29.8459,29.9761,353700.0
2008-06-26 15:10:00,39.15,39.27,39.03,39.09,453700.0,29.9761,30.068,29.8842,29.9301,453700.0
2008-06-26 15:20:00,39.08,39.22,39.02,39.13,414800.0,29.9225,30.0297,29.8765,29.9608,414800.0
2008-06-26 15:30:00,39.13,39.19,39.03,39.11,523900.0,29.9608,30.0067,29.8842,29.9454,523900.0
2008-06-26 15:40:00,39.1,39.11,38.85,38.96,721300.0,29.9378,29.9454,29.7464,29.8306,721300.0
2008-06-26 15:50:00,38.95,39.03,38.8,38.9,1536300.0,29.8229,29.8842,29.7081,29.7847,1536300.0
2008-06-27 09:30:00,39.01,39.42,38.8,38.83,673300.0,29.8689,30.1828,29.7081,29.7311,673300.0
2008-06-27 09:40:00,38.81,39.13,38.6,39.03,499800.0,29.7157,29.9608,29.555,29.8842,499800.0
2008-06-27 09:50:00,39.03,39.28,38.9,39.27,781400.0,29.8842,30.0756,29.7847,30.068,781400.0
2008-06-27 10:00:00,39.27,39.6,39.23,39.29,614600.0,30.068,30.3206,30.0373,30.0833,614600.0
2008-06-27 10:10:00,39.29,39.37,39.17,39.2,702800.0,30.0833,30.1445,29.9914,30.0144,702800.0
2008-06-27 10:20:00,39.19,39.2,38.92,38.95,571200.0,30.0067,30.0144,29.8,29.8229,571200.0
2008-06-27 10:30:00,38.94,39.03,38.82,38.97,520000.0,29.8153,29.8842,29.7234,29.8383,520000.0
2008-06-27 10:40:00,38.97,38.99,38.59,38.73,357600.0,29.8383,29.8536,29.5473,29.6545,357600.0
2008-06-27 10:50:00,38.73,38.79,38.6,38.78,349200.0,29.6545,29.7004,29.555,29.6928,349200.0
2008-06-27 11:00:00,38.78,38.81,38.61,38.77,274500.0,29.6928,29.7157,29.5626,29.6851,274500.0
2008-06-27 11:10:00,38.76,38.92,38.7,38.73,268600.0,29.6775,29.8,29.6315,29.6545,268600.0
2008-06-27 11:20:00,38.74,38.74,38.61,38.68,384100.0,29.6621,29.6621,29.5626,29.6162,384100.0
2008-06-27 11:30:00,38.67,38.8,38.67,38.79,499100.0,29.6086,29.7081,29.6086,29.7004,499100.0
2008-06-27 11:40:00,38.8,38.87,38.76,38.84,229300.0,29.7081,29.7617,29.6775,29.7387,229300.0
2008-06-27 11:50:00,38.84,38.86,38.7,38.75,220600.0,29.7387,29.754,29.6315,29.6698,220600.0
2008-06-27 12:00:00,38.74,38.9,38.72,38.9,319400.0,29.6621,29.7847,29.6468,29.7847,319400.0
2008-06-27 12:10:00,38.89,38.91,38.8,38.89,172900.0,29.777,29.7923,29.7081,29.777,172900.0
2008-06-27 12:20:00,38.88,38.9,38.73,38.75,148300.0,29.7693,29.7847,29.6545,29.6698,148300.0
2008-06-27 12:30:00,38.74,38.77,38.61,38.61,214500.0,29.6621,29.6851,29.5626,29.5626,214500.0
2008-06-27 12:40:00,38.61,38.63,38.39,38.46,695600.0,29.5626,29.5779,29.3942,29.4478,695600.0
2008-06-27 12:50:00,38.44,38.8,38.42,38.69,328400.0,29.4324,29.7081,29.4171,29.6239,328400.0
2008-06-27 13:00:00,38.69,38.7,38.51,38.57,257400.0,29.6239,29.6315,29.486,29.532,257400.0
2008-06-27 13:10:00,38.57,38.58,38.35,38.4,215300.0,29.532,29.5396,29.3635,29.4018,215300.0
2008-06-27 13:20:00,38.4,38.48,38.31,38.37,165200.0,29.4018,29.4631,29.3329,29.3789,165200.0
2008-06-27 13:30:00,38.37,38.44,38.26,38.3,190300.0,29.3789,29.4324,29.2946,29.3253,190300.0
2008-06-27 13:40:00,38.31,38.34,38.2,38.24,215400.0,29.3329,29.3559,29.2487,29.2793,215400.0
2008-06-27 13:50:00,38.25,38.35,38.13,38.14,504400.0,29.287,29.3635,29.1951,29.2027,504400.0
2008-06-27 14:00:00,38.13,38.25,37.94,38.23,849500.0,29.1951,29.287,29.0496,29.2717,849500.0
2008-06-27 14:10:00,38.22,38.3,38.13,38.14,722100.0,29.264,29.3253,29.1951,29.2027,722100.0
2008-06-27 14:20:00,38.14,38.51,38.01,38.4,746400.0,29.2027,29.486,29.1032,29.4018,746400.0
2008-06-27 14:30:00,38.41,38.65,38.4,38.42,410200.0,29.4095,29.5932,29.4018,29.4171,410200.0
2008-06-27 14:40:00,38.43,38.48,38.25,38.37,392400.0,29.4248,29.4631,29.287,29.3789,392400.0
2008-06-27 14:50:00,38.37,38.42,38.24,38.37,400200.0,29.3789,29.4171,29.2793,29.3789,400200.0
2008-06-27 15:00:00,38.37,38.4,38.18,38.28,616800.0,29.3789,29.4018,29.2334,29.3099,616800.0
2008-06-27 15:10:00,38.28,38.43,38.26,38.31,896400.0,29.3099,29.4248,29.2946,29.3329,896400.0
2008-06-27 15:20:00,38.3,38.32,38.02,38.09,533000.0,29.3253,29.3406,29.1109,29.1645,533000.0
2008-06-27 15:30:00,38.09,38.26,38.05,38.12,469900.0,29.1645,29.2946,29.1338,29.1874,469900.0
2008-06-27 15:40:00,38.12,38.34,38.05,38.26,1096000.0,29.1874,29.3559,29.1338,29.2946,1096000.0
2008-06-27 15:50:00,38.26,38.28,37.94,38.03,1597400.0,29.2946,29.3099,29.0496,29.1185,1597400.0
2008-06-30 09:30:00,38.17,38.68,38.0,38.44,531200.0,29.2257,29.6162,29.0956,29.4324,531200.0
2008-06-30 09:40:00,38.42,38.55,38.2,38.25,245700.0,29.4171,29.5167,29.2487,29.287,245700.0
2008-06-30 09:50:00,38.24,38.25,37.9,37.92,496000.0,29.2793,29.287,29.019,29.0343,496000.0
2008-06-30 10:00:00,37.91,38.13,37.8,37.98,412400.0,29.0266,29.1951,28.9424,29.0802,412400.0
2008-06-30 10:10:00,37.98,38.03,37.61,37.78,402300.0,29.0802,29.1185,28.7969,28.9271,402300.0
2008-06-30 10:20:00,37.79,38.22,37.79,38.07,332500.0,28.9348,29.264,28.9348,29.1491,332500.0
2008-06-30 10:30:00,38.07,38.15,37.86,38.11,385700.0,29.1491,29.2104,28.9884,29.1798,385700.0
2008-06-30 10:40:00,38.11,38.13,37.93,38.1,277500.0,29.1798,29.1951,29.042,29.1721,277500.0
2008-06-30 10:50:00,38.1,38.27,38.05,38.23,295900.0,29.1721,29.3023,29.1338,29.2717,295900.0
2008-06-30 11:00:00,38.22,38.24,38.09,38.09,213200.0,29.264,29.2793,29.1645,29.1645,213200.0
2008-06-30 11:10:00,38.1,38.42,38.09,38.41,333400.0,29.1721,29.4171,29.1645,29.4095,333400.0
2008-06-30 11:20:00,38.42,38.58,38.22,38.55,277000.0,29.4171,29.5396,29.264,29.5167,277000.0
2008-06-30 11:30:00,38.55,38.57,38.28,38.33,297400.0,29.5167,29.532,29.3099,29.3482,297400.0
2008-06-30 11:40:00,38.33,38.4,38.03,38.12,309800.0,29.3482,29.4018,29.1185,29.1874,309800.0
2008-06-30 11:50:00,38.12,38.24,38.03,38.16,205400.0,29.1874,29.2793,29.1185,29.2181,205400.0
2008-06-30 12:00:00,38.17,38.31,38.08,38.31,193900.0,29.2257,29.3329,29.1568,29.3329,193900.0
2008-06-30 12:10:00,38.3,38.4,38.26,38.35,190800.0,29.3253,29.4018,29.2946,29.3635,190800.0
2008-06-30 12:20:00,38.36,38.36,38.24,38.32,188700.0,29.3712,29.3712,29.2793,29.3406,188700.0
2008-06-30 12:30:00,38.33,38.34,38.1,38.14,242300.0,29.3482,29.3559,29.1721,29.2027,242300.0
2008-06-30 12:40:00,38.14,38.28,38.06,38.19,165400.0,29.2027,29.3099,29.1415,29.241,165400.0
2008-06-30 12:50:00,38.19,38.24,38.07,38.13,98200.0,29.241,29.2793,29.1491,29.1951,98200.0
2008-06-30 13:00:00,38.13,38.15,37.99,38.03,188000.0,29.1951,29.2104,29.0879,29.1185,188000.0
2008-06-30 13:10:00,38.03,38.11,38.0,38.1,117900.0,29.1185,29.1798,29.0956,29.1721,117900.0
2008-06-30 13:20:00,38.11,38.18,37.94,38.0,205500.0,29.1798,29.2334,29.0496,29.0956,205500.0
2008-06-30 13:30:00,38.0,38.09,37.9,37.98,224000.0,29.0956,29.1645,29.019,29.0802,224000.0
2008-06-30 13:40:00,37.98,37.99,37.8,37.83,165400.0,29.0802,29.0879,28.9424,28.9654,165400.0
2008-06-30 13:50:00,37.83,37.87,37.69,37.86,224900.0,28.9654,28.996,28.8582,28.9884,224900.0
2008-06-30 14:00:00,37.85,37.96,37.82,37.91,263200.0,28.9807,29.0649,28.9577,29.0266,263200.0
2008-06-30 14:10:00,37.92,37.93,37.81,37.84,183400.0,29.0343,29.042,28.9501,28.973,183400.0
2008-06-30 14:20:00,37.84,38.03,37.79,37.98,220700.0,28.973,29.1185,28.9348,29.0802,220700.0
2008-06-30 14:30:00,37.97,37.98,37.81,37.82,167800.0,29.0726,29.0802,28.9501,28.9577,167800.0
2008-06-30 14:40:00,37.83,37.91,37.74,37.86,229800.0,28.9654,29.0266,28.8965,28.9884,229800.0
2008-06-30 14:50:00,37.86,37.94,37.8,37.82,224900.0,28.9884,29.0496,28.9424,28.9577,224900.0
2008-06-30 15:00:00,37.82,37.96,37.82,37.92,296900.0,28.9577,29.0649,28.9577,29.0343,296900.0
2008-06-30 15:10:00,37.92,38.03,37.85,37.98,309300.0,29.0343,29.1185,28.9807,29.0802,309300.0
2008-06-30 15:20:00,37.98,38.11,37.98,38.04,355300.0,29.0802,29.1798,29.0802,29.1262,355300.0
2008-06-30 15:30:00,38.04,38.07,37.9,38.02,558100.0,29.1262,29.1491,29.019,29.1109,558100.0
2008-06-30 15:40:00,38.03,38.04,37.79,37.82,1152000.0,29.1185,29.1262,28.9348,28.9577,1152000.0
2008-06-30 15:50:00,37.82,37.83,37.61,37.65,1406600.0,28.9577,28.9654,28.7969,28.8276,1406600.0
2008-07-01 09:30:00,37.95,38.55,37.93,38.14,984100.0,29.0573,29.5167,29.042,29.2027,984100.0
2008-07-01 09:40:00,38.14,38.45,38.03,38.35,690000.0,29.2027,29.4401,29.1185,29.3635,690000.0
2008-07-01 09:50:00,38.35,38.76,38.33,38.63,527900.0,29.3635,29.6775,29.3482,29.5779,527900.0
2008-07-01 10:00:00,38.63,38.96,38.62,38.78,843800.0,29.5779,29.8306,29.5703,29.6928,843800.0
2008-07-01 10:10:00,38.79,38.8,38.55,38.65,528800.0,29.7004,29.7081,29.5167,29.5932,528800.0
2008-07-01 10:20:00,38.67,38.74,38.45,38.73,444100.0,29.6086,29.6621,29.4401,29.6545,444100.0
2008-07-01 10:30:00,38.72,39.08,38.65,38.97,512600.0,29.6468,29.9225,29.5932,29.8383,512600.0
2008-07-01 10:40:00,38.97,38.98,38.05,38.8,572100.0,29.8383,29.8459,29.1338,29.7081,572100.0
2008-07-01 10:50:00,38.8,38.89,38.62,38.89,469000.0,29.7081,29.777,29.5703,29.777,469000.0
2008-07-01 11:00:00,38.9,38.98,38.67,38.67,579200.0,29.7847,29.8459,29.6086,29.6086,579200.0
2008-07-01 11:10:00,38.66,38.91,38.65,38.7,432600.0,29.6009,29.7923,29.5932,29.6315,432600.0
2008-07-01 11:20:00,38.7,38.81,38.45,38.46,571600.0,29.6315,29.7157,29.4401,29.4478,571600.0
2008-07-01 11:30:00,38.46,38.6,38.36,38.58,354300.0,29.4478,29.555,29.3712,29.5396,354300.0
2008-07-01 11:40:00,38.58,38.65,38.48,38.63,285100.0,29.5396,29.5932,29.4631,29.5779,285100.0
2008-07-01 11:50:00,38.63,38.67,38.26,38.27,408200.0,29.5779,29.6086,29.2946,29.3023,408200.0
2008-07-01 12:00:00,38.27,38.35,38.13,38.2,356800.0,29.3023,29.3635,29.1951,29.2487,356800.0
2008-07-01 12:10:00,38.2,38.2,37.77,38.04,604200.0,29.2487,29.2487,28.9194,29.1262,604200.0
2008-07-01 12:20:00,38.05,38.11,37.82,38.02,400600.0,29.1338,29.1798,28.9577,29.1109,400600.0
2008-07-01 12:30:00,38.03,38.27,37.96,38.21,317500.0,29.1185,29.3023,29.0649,29.2563,317500.0
2008-07-01 12:40:00,38.21,38.24,37.96,38.15,264300.0,29.2563,29.2793,29.0649,29.2104,264300.0
2008-07-01 12:50:00,38.15,38.23,38.1,38.13,369100.0,29.2104,29.2717,29.1721,29.1951,369100.0
2008-07-01 13:00:00,38.13,38.3,38.0,38.01,236700.0,29.1951,29.3253,29.0956,29.1032,236700.0
2008-07-01 13:10:00,38.03,38.3,38.01,38.24,176600.0,29.1185,29.3253,29.1032,29.2793,176600.0
2008-07-01 13:20:00,38.24,38.46,38.24,38.42,313300.0,29.2793,29.4478,29.2793,29.4171,313300.0
2008-07-01 13:30:00,38.41,38.56,38.33,38.4,351300.0,29.4095,29.5243,29.3482,29.4018,351300.0
2008-07-01 13:40:00,38.4,38.73,38.34,38.69,533200.0,29.4018,29.6545,29.3559,29.6239,533200.0
2008-07-01 13:50:00,38.68,38.97,38.67,38.82,727400.0,29.6162,29.8383,29.6086,29.7234,727400.0
2008-07-01 14:00:00,38.82,39.15,38.79,39.06,616800.0,29.7234,29.9761,29.7004,29.9072,616800.0
2008-07-01 14:10:00,39.06,39.36,39.04,39.28,639600.0,29.9072,30.1369,29.8919,30.0756,639600.0
2008-07-01 14:20:00,39.28,39.34,39.16,39.26,540800.0,30.0756,30.1216,29.9837,30.0603,540800.0
2008-07-01 14:30:00,39.25,39.48,39.12,39.4,590900.0,30.0526,30.2287,29.9531,30.1675,590900.0
2008-07-01 14:40:00,39.39,39.87,39.37,39.68,840800.0,30.1598,30.5274,30.1445,30.3819,840800.0
2008-07-01 14:50:00,39.69,39.92,39.66,39.81,663000.0,30.3895,30.5656,30.3666,30.4814,663000.0
2008-07-01 15:00:00,39.8,39.89,39.7,39.82,855500.0,30.4738,30.5427,30.3972,30.4891,855500.0
2008-07-01 15:10:00,39.83,39.86,39.51,39.54,651100.0,30.4967,30.5197,30.2517,30.2747,651100.0
2008-07-01 15:20:00,39.56,39.7,39.49,39.57,654900.0,30.29,30.3972,30.2364,30.2977,654900.0
2008-07-01 15:30:00,39.57,39.85,39.51,39.84,752200.0,30.2977,30.512,30.2517,30.5044,752200.0
2008-07-01 15:40:00,39.84,39.86,39.61,39.82,872700.0,30.5044,30.5197,30.3283,30.4891,872700.0
2008-07-01 15:50:00,39.82,40.14,39.8,40.07,1674800.0,30.4891,30.7341,30.4738,30.6805,1674800.0
2008-07-02 09:30:00,40.11,40.42,40.03,40.4,794200.0,30.7111,30.9485,30.6499,30.9332,794200.0
2008-07-02 09:40:00,40.41,40.52,39.99,40.14,750900.0,30.9408,31.025,30.6192,30.7341,750900.0
2008-07-02 09:50:00,40.12,40.32,40.07,40.23,467800.0,30.7188,30.8719,30.6805,30.803,467800.0
2008-07-02 10:00:00,40.24,40.39,40.1,40.26,460200.0,30.8107,30.9255,30.7035,30.826,460200.0
2008-07-02 10:10:00,40.26,40.54,40.25,40.44,394500.0,30.826,31.0404,30.8183,30.9638,394500.0
2008-07-02 10:20:00,40.43,40.6,40.26,40.38,400100.0,30.9561,31.0863,30.826,30.9179,400100.0
2008-07-02 10:30:00,40.38,40.45,40.15,40.22,334300.0,30.9179,30.9714,30.7417,30.7953,334300.0
2008-07-02 10:40:00,40.21,40.7,40.18,40.58,406900.0,30.7877,31.1629,30.7647,31.071,406900.0
2008-07-02 10:50:00,40.6,40.68,40.48,40.57,397300.0,31.0863,31.1476,30.9944,31.0633,397300.0
2008-07-02 11:00:00,40.57,40.58,40.2,40.29,487800.0,31.0633,31.071,30.78,30.8489,487800.0
2008-07-02 11:10:00,40.29,40.34,40.08,40.3,331200.0,30.8489,30.8872,30.6882,30.8566,331200.0
2008-07-02 11:20:00,40.29,40.3,39.79,39.8,341100.0,30.8489,30.8566,30.4661,30.4738,341100.0
2008-07-02 11:30:00,39.81,40.6,39.81,39.97,506900.0,30.4814,31.0863,30.4814,30.6039,506900.0
2008-07-02 11:40:00,39.98,40.15,39.76,39.79,303300.0,30.6116,30.7417,30.4431,30.4661,303300.0
2008-07-02 11:50:00,39.8,40.15,39.63,39.8,500300.0,30.4738,30.7417,30.3436,30.4738,500300.0
2008-07-02 12:00:00,39.79,39.99,39.72,39.98,417000.0,30.4661,30.6192,30.4125,30.6116,417000.0
2008-07-02 12:10:00,39.98,40.06,39.75,39.82,309900.0,30.6116,30.6728,30.4355,30.4891,309900.0
2008-07-02 12:20:00,39.82,39.84,39.65,39.75,228100.0,30.4891,30.5044,30.3589,30.4355,228100.0
2008-07-02 12:30:00,39.77,39.87,39.66,39.85,264800.0,30.4508,30.5274,30.3666,30.512,264800.0
2008-07-02 12:40:00,39.85,40.06,39.8,39.93,228900.0,30.512,30.6728,30.4738,30.5733,228900.0
2008-07-02 12:50:00,39.93,40.12,39.93,40.06,268200.0,30.5733,30.7188,30.5733,30.6728,268200.0
2008-07-02 13:00:00,40.05,40.06,39.89,39.94,193000.0,30.6652,30.6728,30.5427,30.581,193000.0
2008-07-02 13:10:00,39.94,40.02,39.88,40.01,195300.0,30.581,30.6422,30.535,30.6346,195300.0
2008-07-02 13:20:00,40.0,40.25,40.0,40.13,254000.0,30.6269,30.8183,30.6269,30.7264,254000.0
2008-07-02 13:30:00,40.13,40.17,40.01,40.1,209400.0,30.7264,30.7571,30.6346,30.7035,209400.0
2008-07-02 13:40:00,40.09,40.35,40.09,40.34,255500.0,30.6958,30.8949,30.6958,30.8872,255500.0
2008-07-02 13:50:00,40.35,40.65,40.28,40.64,624700.0,30.8949,31.1246,30.8413,31.1169,624700.0
2008-07-02 14:00:00,40.65,40.9,40.5,40.56,825400.0,31.1246,31.316,31.0097,31.0557,825400.0
2008-07-02 14:10:00,40.56,40.67,40.52,40.63,338700.0,31.0557,31.1399,31.025,31.1093,338700.0
2008-07-02 14:20:00,40.63,40.63,40.25,40.27,375600.0,31.1093,31.1093,30.8183,30.8336,375600.0
2008-07-02 14:30:00,40.26,40.43,40.19,40.19,424700.0,30.826,30.9561,30.7724,30.7724,424700.0
2008-07-02 14:40:00,40.18,40.29,40.16,40.17,329200.0,30.7647,30.8489,30.7494,30.7571,329200.0
2008-07-02 14:50:00,40.17,40.18,39.98,40.09,379600.0,30.7571,30.7647,30.6116,30.6958,379600.0
2008-07-02 15:00:00,40.09,40.11,39.86,39.88,320300.0,30.6958,30.7111,30.5197,30.535,320300.0
2008-07-02 15:10:00,39.88,40.03,39.82,39.91,350800.0,30.535,30.6499,30.4891,30.558,350800.0
2008-07-02 15:20:00,39.91,40.04,39.89,39.95,302500.0,30.558,30.6575,30.5427,30.5886,302500.0
2008-07-02 15:30:00,39.94,39.98,39.68,39.82,515200.0,30.581,30.6116,30.3819,30.4891,515200.0
2008-07-02 15:40:00,39.83,39.84,39.67,39.67,540900.0,30.4967,30.5044,30.3742,30.3742,540900.0
2008-07-02 15:50:00,39.66,39.81,39.5,39.6,901600.0,30.3666,30.4814,30.2441,30.3206,901600.0
2008-07-03 08:30:00,39.65,39.95,39.65,39.95,36000.0,30.3589,30.5886,30.3589,30.5886,36000.0
2008-07-03 08:40:00,39.62,39.62,39.62,39.62,100.0,30.3359,30.3359,30.3359,30.3359,100.0
2008-07-03 08:50:00,39.95,39.95,39.95,39.95,1000.0,30.5886,30.5886,30.5886,30.5886,1000.0
2008-07-03 09:00:00,39.95,39.95,39.95,39.95,0.0,30.5886,30.5886,30.5886,30.5886,0.0
2008-07-03 09:10:00,40.0,40.0,40.0,40.0,100.0,30.6269,30.6269,30.6269,30.6269,100.0
2008-07-03 09:20:00,40.0,40.0,40.0,40.0,0.0,30.6269,30.6269,30.6269,30.6269,0.0
2008-07-03 09:30:00,39.97,40.65,39.96,40.36,539000.0,30.6039,31.1246,30.5963,30.9025,539000.0
2008-07-03 09:40:00,40.37,40.6,39.83,39.95,778600.0,30.9102,31.0863,30.4967,30.5886,778600.0
2008-07-03 09:50:00,39.94,40.27,39.62,40.01,634100.0,30.581,30.8336,30.3359,30.6346,634100.0
2008-07-03 10:00:00,40.01,40.1,39.65,39.95,593600.0,30.6346,30.7035,30.3589,30.5886,593600.0
2008-07-03 10:10:00,39.93,40.3,39.78,40.21,444900.0,30.5733,30.8566,30.4584,30.7877,444900.0
2008-07-03 10:20:00,40.2,40.61,40.08,40.57,397300.0,30.78,31.094,30.6882,31.0633,397300.0
2008-07-03 10:30:00,40.57,40.84,40.32,40.7,496100.0,31.0633,31.2701,30.8719,31.1629,496100.0
2008-07-03 10:40:00,40.7,40.88,40.6,40.83,520700.0,31.1629,31.3007,31.0863,31.2624,520700.0
2008-07-03 10:50:00,40.84,40.89,40.67,40.7,653300.0,31.2701,31.3083,31.1399,31.1629,653300.0
2008-07-03 11:00:00,40.69,40.79,40.5,40.74,483500.0,31.1552,31.2318,31.0097,31.1935,483500.0
2008-07-03 11:10:00,40.74,40.83,40.63,40.81,328900.0,31.1935,31.2624,31.1093,31.2471,328900.0
2008-07-03 11:20:00,40.82,40.86,40.55,40.86,231600.0,31.2547,31.2854,31.048,31.2854,231600.0
2008-07-03 11:30:00,40.86,40.89,40.6,40.68,348300.0,31.2854,31.3083,31.0863,31.1476,348300.0
2008-07-03 11:40:00,40.68,40.68,40.48,40.52,345800.0,31.1476,31.1476,30.9944,31.025,345800.0
2008-07-03 11:50:00,40.52,40.57,40.38,40.44,264500.0,31.025,31.0633,30.9179,30.9638,264500.0
2008-07-03 12:00:00,40.43,40.46,40.31,40.35,245300.0,30.9561,30.9791,30.8643,30.8949,245300.0
2008-07-03 12:10:00,40.35,40.4,40.23,40.32,261200.0,30.8949,30.9332,30.803,30.8719,261200.0
2008-07-03 12:20:00,40.32,40.59,40.29,40.55,402700.0,30.8719,31.0786,30.8489,31.048,402700.0
2008-07-03 12:30:00,40.56,40.58,40.35,40.37,444000.0,31.0557,31.071,30.8949,30.9102,444000.0
2008-07-03 12:40:00,40.38,40.43,40.22,40.26,662600.0,30.9179,30.9561,30.7953,30.826,662600.0
2008-07-03 12:50:00,40.27,40.27,40.08,40.21,833600.0,30.8336,30.8336,30.6882,30.7877,833600.0
2008-07-07 09:30:00,40.48,41.45,40.2,40.96,816700.0,30.9944,31.7371,30.78,31.3619,816700.0
2008-07-07 09:40:00,40.97,41.0,40.34,40.46,464800.0,31.3696,31.3926,30.8872,30.9791,464800.0
2008-07-07 09:50:00,40.47,40.77,39.92,40.01,514900.0,30.9868,31.2165,30.5656,30.6346,514900.0
2008-07-07 10:00:00,40.0,40.11,39.64,39.8,507300.0,30.6269,30.7111,30.3513,30.4738,507300.0
2008-07-07 10:10:00,39.81,40.01,39.58,39.61,307000.0,30.4814,30.6346,30.3053,30.3283,307000.0
2008-07-07 10:20:00,39.62,39.86,39.62,39.77,183900.0,30.3359,30.5197,30.3359,30.4508,183900.0
2008-07-07 10:30:00,39.79,40.06,39.78,39.94,206900.0,30.4661,30.6728,30.4584,30.581,206900.0
2008-07-07 10:40:00,39.95,40.15,39.89,39.9,223600.0,30.5886,30.7417,30.5427,30.5503,223600.0
2008-07-07 10:50:00,39.9,40.01,39.65,39.81,211500.0,30.5503,30.6346,30.3589,30.4814,211500.0
2008-07-07 11:00:00,39.81,39.96,39.64,39.72,143700.0,30.4814,30.5963,30.3513,30.4125,143700.0
2008-07-07 11:10:00,39.71,39.8,39.61,39.76,244900.0,30.4049,30.4738,30.3283,30.4431,244900.0
2008-07-07 11:20:00,39.77,39.8,39.53,39.56,333000.0,30.4508,30.4738,30.267,30.29,333000.0
2008-07-07 11:30:00,39.57,39.65,39.39,39.46,330800.0,30.2977,30.3589,30.1598,30.2134,330800.0
2008-07-07 11:40:00,39.46,39.6,39.38,39.45,293000.0,30.2134,30.3206,30.1522,30.2058,293000.0
2008-07-07 11:50:00,39.47,39.64,39.43,39.62,186200.0,30.2211,30.3513,30.1905,30.3359,186200.0
2008-07-07 12:00:00,39.61,39.73,39.57,39.6,225400.0,30.3283,30.4202,30.2977,30.3206,225400.0
2008-07-07 12:10:00,39.6,39.65,39.2,39.25,243600.0,30.3206,30.3589,30.0144,30.0526,243600.0
2008-07-07 12:20:00,39.25,39.27,38.7,38.75,440600.0,30.0526,30.068,29.6315,29.6698,440600.0
2008-07-07 12:30:00,38.74,39.14,38.68,39.1,370600.0,29.6621,29.9684,29.6162,29.9378,370600.0
2008-07-07 12:40:00,39.1,39.21,38.79,38.8,280000.0,29.9378,30.022,29.7004,29.7081,280000.0
2008-07-07 12:50:00,38.8,38.92,38.5,38.58,320700.0,29.7081,29.8,29.4784,29.5396,320700.0
2008-07-07 13:00:00,38.59,38.71,38.4,38.7,381500.0,29.5473,29.6392,29.4018,29.6315,381500.0
2008-07-07 13:10:00,38.71,39.0,38.67,38.98,204600.0,29.6392,29.8612,29.6086,29.8459,204600.0
2008-07-07 13:20:00,38.98,39.0,38.76,38.79,289800.0,29.8459,29.8612,29.6775,29.7004,289800.0
2008-07-07 13:30:00,38.79,38.9,38.67,38.74,204400.0,29.7004,29.7847,29.6086,29.6621,204400.0
2008-07-07 13:40:00,38.74,38.94,38.69,38.87,185300.0,29.6621,29.8153,29.6239,29.7617,185300.0
2008-07-07 13:50:00,38.86,38.99,38.76,38.95,217400.0,29.754,29.8536,29.6775,29.8229,217400.0
2008-07-07 14:00:00,38.94,39.16,38.74,38.93,285300.0,29.8153,29.9837,29.6621,29.8076,285300.0
2008-07-07 14:10:00,38.93,39.07,38.73,38.97,257300.0,29.8076,29.9148,29.6545,29.8383,257300.0
2008-07-07 14:20:00,38.97,39.1,38.88,39.0,414800.0,29.8383,29.9378,29.7693,29.8612,414800.0
2008-07-07 14:30:00,39.0,39.01,38.82,38.87,221100.0,29.8612,29.8689,29.7234,29.7617,221100.0
2008-07-07 14:40:00,38.88,38.9,38.7,38.86,285400.0,29.7693,29.7847,29.6315,29.754,285400.0
2008-07-07 14:50:00,38.86,38.88,38.66,38.87,402700.0,29.754,29.7693,29.6009,29.7617,402700.0
2008-07-07 15:00:00,38.89,39.31,38.89,39.3,658900.0,29.777,30.0986,29.777,30.0909,658900.0
2008-07-07 15:10:00,39.29,39.6,39.26,39.53,690600.0,30.0833,30.3206,30.0603,30.267,690600.0
2008-07-07 15:20:00,39.53,39.78,39.31,39.76,728800.0,30.267,30.4584,30.0986,30.4431,728800.0
2008-07-07 15:30:00,39.75,40.06,39.7,40.06,862500.0,30.4355,30.6728,30.3972,30.6728,862500.0
2008-07-07 15:40:00,40.07,40.17,39.96,40.0,991800.0,30.6805,30.7571,30.5963,30.6269,991800.0
2008-07-07 15:50:00,40.01,40.06,39.48,39.57,980900.0,30.6346,30.6728,30.2287,30.2977,980900.0
2008-07-08 09:30:00,39.61,40.0,39.03,39.43,542700.0,30.3283,30.6269,29.8842,30.1905,542700.0
2008-07-08 09:40:00,39.43,39.77,39.28,39.34,535800.0,30.1905,30.4508,30.0756,30.1216,535800.0
2008-07-08 09:50:00,39.35,39.69,39.29,39.67,503400.0,30.1292,30.3895,30.0833,30.3742,503400.0
2008-07-08 10:00:00,39.66,39.75,39.34,39.75,366600.0,30.3666,30.4355,30.1216,30.4355,366600.0
2008-07-08 10:10:00,39.76,39.85,39.34,39.44,325500.0,30.4431,30.512,30.1216,30.1981,325500.0
2008-07-08 10:20:00,39.44,39.55,39.34,39.48,394000.0,30.1981,30.2823,30.1216,30.2287,394000.0
2008-07-08 10:30:00,39.49,39.55,39.34,39.36,411400.0,30.2364,30.2823,30.1216,30.1369,411400.0
2008-07-08 10:40:00,39.35,39.42,39.16,39.41,309700.0,30.1292,30.1828,29.9837,30.1752,309700.0
2008-07-08 10:50:00,39.42,39.56,39.31,39.54,276800.0,30.1828,30.29,30.0986,30.2747,276800.0
2008-07-08 11:00:00,39.54,39.74,39.39,39.7,228000.0,30.2747,30.4278,30.1598,30.3972,228000.0
2008-07-08 11:10:00,39.71,40.14,39.65,40.0,491900.0,30.4049,30.7341,30.3589,30.6269,491900.0
2008-07-08 11:20:00,39.98,40.23,39.91,40.22,415700.0,30.6116,30.803,30.558,30.7953,415700.0
2008-07-08 11:30:00,40.19,40.19,39.98,40.07,267800.0,30.7724,30.7724,30.6116,30.6805,267800.0
2008-07-08 11:40:00,40.06,40.06,39.89,39.94,245900.0,30.6728,30.6728,30.5427,30.581,245900.0
2008-07-08 11:50:00,39.95,40.05,39.77,39.89,160000.0,30.5886,30.6652,30.4508,30.5427,160000.0
2008-07-08 12:00:00,39.88,40.06,39.71,39.96,246900.0,30.535,30.6728,30.4049,30.5963,246900.0
2008-07-08 12:10:00,39.97,40.04,39.88,40.0,176900.0,30.6039,30.6575,30.535,30.6269,176900.0
2008-07-08 12:20:00,39.99,40.29,39.94,40.28,286500.0,30.6192,30.8489,30.581,30.8413,286500.0
2008-07-08 12:30:00,40.3,40.48,40.25,40.38,300700.0,30.8566,30.9944,30.8183,30.9179,300700.0
2008-07-08 12:40:00,40.37,40.39,40.03,40.03,179500.0,30.9102,30.9255,30.6499,30.6499,179500.0
2008-07-08 12:50:00,40.04,40.1,39.98,40.02,186100.0,30.6575,30.7035,30.6116,30.6422,186100.0
2008-07-08 13:00:00,40.01,40.38,39.94,40.3,260300.0,30.6346,30.9179,30.581,30.8566,260300.0
2008-07-08 13:10:00,40.3,40.39,40.11,40.14,258400.0,30.8566,30.9255,30.7111,30.7341,258400.0
2008-07-08 13:20:00,40.13,40.21,39.99,40.04,143600.0,30.7264,30.7877,30.6192,30.6575,143600.0
2008-07-08 13:30:00,40.04,40.13,39.75,39.75,179800.0,30.6575,30.7264,30.4355,30.4355,179800.0
2008-07-08 13:40:00,39.75,39.97,39.72,39.89,238400.0,30.4355,30.6039,30.4125,30.5427,238400.0
2008-07-08 13:50:00,39.88,39.88,39.69,39.76,223200.0,30.535,30.535,30.3895,30.4431,223200.0
2008-07-08 14:00:00,39.76,40.08,39.71,40.04,238700.0,30.4431,30.6882,30.4049,30.6575,238700.0
2008-07-08 14:10:00,40.04,40.12,39.92,40.07,180200.0,30.6575,30.7188,30.5656,30.6805,180200.0
2008-07-08 14:20:00,40.07,40.2,39.98,40.15,218900.0,30.6805,30.78,30.6116,30.7417,218900.0
2008-07-08 14:30:00,40.17,40.44,40.13,40.31,384200.0,30.7571,30.9638,30.7264,30.8643,384200.0
2008-07-08 14:40:00,40.32,40.83,40.3,40.63,567300.0,30.8719,31.2624,30.8566,31.1093,567300.0
2008-07-08 14:50:00,40.62,40.8,40.47,40.75,414600.0,31.1016,31.2394,30.9868,31.2012,414600.0
2008-07-08 15:00:00,40.73,41.01,40.71,41.0,607800.0,31.1858,31.4002,31.1705,31.3926,607800.0
2008-07-08 15:10:00,41.0,41.13,40.89,41.07,644100.0,31.3926,31.4921,31.3083,31.4462,644100.0
2008-07-08 15:20:00,41.07,41.16,40.8,41.15,493700.0,31.4462,31.5151,31.2394,31.5074,493700.0
2008-07-08 15:30:00,41.14,41.53,41.13,41.5,766100.0,31.4998,31.7984,31.4921,31.7754,766100.0
2008-07-08 15:40:00,41.5,41.61,41.3,41.41,685200.0,31.7754,31.8596,31.6223,31.7065,685200.0
2008-07-08 15:50:00,41.41,41.8,41.41,41.58,1273900.0,31.7065,32.0051,31.7065,31.8367,1273900.0
2008-07-09 09:30:00,41.59,41.59,40.51,40.71,457600.0,31.9913,31.9913,31.1605,31.3144,457600.0
2008-07-09 09:40:00,40.71,41.24,40.59,40.97,482400.0,31.3144,31.722,31.222,31.5143,482400.0
2008-07-09 09:50:00,40.97,40.97,40.41,40.5,399200.0,31.5143,31.5143,31.0836,31.1528,399200.0
2008-07-09 10:00:00,40.49,40.49,40.03,40.38,375800.0,31.1451,31.1451,30.7913,31.0605,375800.0
2008-07-09 10:10:00,40.38,40.77,40.31,40.69,298900.0,31.0605,31.3605,31.0067,31.299,298900.0
2008-07-09 10:20:00,40.69,40.73,40.39,40.48,398600.0,31.299,31.3297,31.0682,31.1374,398600.0
2008-07-09 10:30:00,40.49,40.55,40.16,40.22,370600.0,31.1451,31.1913,30.8913,30.9374,370600.0
2008-07-09 10:40:00,40.23,40.31,40.04,40.25,292500.0,30.9451,31.0067,30.799,30.9605,292500.0
2008-07-09 10:50:00,40.27,40.69,40.16,40.51,390800.0,30.9759,31.299,30.8913,31.1605,390800.0
2008-07-09 11:00:00,40.53,40.68,40.42,40.61,255500.0,31.1759,31.2913,31.0913,31.2374,255500.0
2008-07-09 11:10:00,40.63,40.71,40.37,40.63,174800.0,31.2528,31.3144,31.0528,31.2528,174800.0
2008-07-09 11:20:00,40.64,41.1,40.58,41.05,292400.0,31.2605,31.6143,31.2144,31.5759,292400.0
2008-07-09 11:30:00,41.05,41.07,40.8,40.84,282400.0,31.5759,31.5913,31.3836,31.4143,282400.0
2008-07-09 11:40:00,40.86,40.96,40.76,40.76,183200.0,31.4297,31.5067,31.3528,31.3528,183200.0
2008-07-09 11:50:00,40.76,40.77,40.48,40.62,190600.0,31.3528,31.3605,31.1374,31.2451,190600.0
2008-07-09 12:00:00,40.61,40.71,40.5,40.62,117900.0,31.2374,31.3144,31.1528,31.2451,117900.0
2008-07-09 12:10:00,40.65,40.88,40.55,40.8,143300.0,31.2682,31.4451,31.1913,31.3836,143300.0
2008-07-09 12:20:00,40.81,40.9,40.64,40.65,155700.0,31.3913,31.4605,31.2605,31.2682,155700.0
2008-07-09 12:30:00,40.65,40.73,40.31,40.46,147900.0,31.2682,31.3297,31.0067,31.122,147900.0
2008-07-09 12:40:00,40.46,40.52,40.37,40.42,148700.0,31.122,31.1682,31.0528,31.0913,148700.0
2008-07-09 12:50:00,40.44,40.49,40.33,40.39,97200.0,31.1067,31.1451,31.0221,31.0682,97200.0
2008-07-09 13:00:00,40.37,40.4,40.2,40.31,182500.0,31.0528,31.0759,30.9221,31.0067,182500.0
2008-07-09 13:10:00,40.3,40.37,40.16,40.37,121700.0,30.999,31.0528,30.8913,31.0528,121700.0
2008-07-09 13:20:00,40.35,40.39,40.26,40.35,116100.0,31.0374,31.0682,30.9682,31.0374,116100.0
2008-07-09 13:30:00,40.35,40.5,40.26,40.33,259900.0,31.0374,31.1528,30.9682,31.0221,259900.0
2008-07-09 13:40:00,40.33,40.45,40.33,40.45,106100.0,31.0221,31.1144,31.0221,31.1144,106100.0
2008-07-09 13:50:00,40.43,40.45,40.3,40.35,469900.0,31.099,31.1144,30.999,31.0374,469900.0
2008-07-09 14:00:00,40.35,40.37,40.08,40.28,180700.0,31.0374,31.0528,30.8298,30.9836,180700.0
2008-07-09 14:10:00,40.27,40.38,40.2,40.24,132000.0,30.9759,31.0605,30.9221,30.9528,132000.0
2008-07-09 14:20:00,40.23,40.3,40.0,40.08,229500.0,30.9451,30.999,30.7682,30.8298,229500.0
2008-07-09 14:30:00,40.08,40.14,39.92,39.98,229700.0,30.8298,30.8759,30.7067,30.7528,229700.0
2008-07-09 14:40:00,39.98,40.15,39.88,39.89,289800.0,30.7528,30.8836,30.6759,30.6836,289800.0
2008-07-09 14:50:00,39.89,39.93,39.54,39.82,498700.0,30.6836,30.7144,30.4144,30.6298,498700.0
2008-07-09 15:00:00,39.82,39.83,39.45,39.52,461700.0,30.6298,30.6375,30.3452,30.399,461700.0
2008-07-09 15:10:00,39.53,39.69,39.52,39.61,309400.0,30.4067,30.5298,30.399,30.4682,309400.0
2008-07-09 15:20:00,39.61,39.69,39.55,39.59,271600.0,30.4682,30.5298,30.4221,30.4528,271600.0
2008-07-09 15:30:00,39.6,39.76,39.51,39.52,504600.0,30.4605,30.5836,30.3913,30.399,504600.0
2008-07-09 15:40:00,39.52,39.52,39.0,39.09,711000.0,30.399,30.399,29.999,30.0682,711000.0
2008-07-09 15:50:00,39.09,39.38,38.67,39.0,1714500.0,30.0682,30.2913,29.7452,29.999,1714500.0
2008-07-10 09:30:00,39.08,39.44,38.51,38.69,456000.0,30.0605,30.3375,29.6221,29.7606,456000.0
2008-07-10 09:40:00,38.69,39.53,38.68,39.47,603800.0,29.7606,30.4067,29.7529,30.3605,603800.0
2008-07-10 09:50:00,39.47,39.51,38.87,38.98,522600.0,30.3605,30.3913,29.899,29.9836,522600.0
2008-07-10 10:00:00,38.98,38.98,38.51,38.78,494000.0,29.9836,29.9836,29.6221,29.8298,494000.0
2008-07-10 10:10:00,38.8,39.06,38.31,38.48,401200.0,29.8452,30.0452,29.4683,29.599,401200.0
2008-07-10 10:20:00,38.45,38.85,38.06,38.49,489200.0,29.5759,29.8836,29.276,29.6067,489200.0
2008-07-10 10:30:00,38.49,38.84,38.37,38.64,411200.0,29.6067,29.8759,29.5144,29.7221,411200.0
2008-07-10 10:40:00,38.64,39.04,38.59,39.04,467900.0,29.7221,30.0298,29.6836,30.0298,467900.0
2008-07-10 10:50:00,39.01,39.11,38.69,38.76,341500.0,30.0067,30.0836,29.7606,29.8144,341500.0
2008-07-10 11:00:00,38.76,39.3,38.63,39.02,370000.0,29.8144,30.2298,29.7144,30.0144,370000.0
2008-07-10 11:10:00,39.03,39.19,38.83,38.9,259800.0,30.0221,30.1452,29.8682,29.9221,259800.0
2008-07-10 11:20:00,38.9,39.0,38.77,38.94,198900.0,29.9221,29.999,29.8221,29.9529,198900.0
2008-07-10 11:30:00,38.94,39.45,38.92,39.31,568300.0,29.9529,30.3452,29.9375,30.2375,568300.0
2008-07-10 11:40:00,39.29,39.43,38.91,38.95,254200.0,30.2221,30.3298,29.9298,29.9605,254200.0
2008-07-10 11:50:00,38.95,39.24,38.91,39.14,151300.0,29.9605,30.1836,29.9298,30.1067,151300.0
2008-07-10 12:00:00,39.16,39.45,39.01,39.09,301900.0,30.1221,30.3452,30.0067,30.0682,301900.0
2008-07-10 12:10:00,39.08,39.29,39.0,39.17,209800.0,30.0605,30.2221,29.999,30.1298,209800.0
2008-07-10 12:20:00,39.18,39.22,38.91,38.98,221000.0,30.1375,30.1682,29.9298,29.9836,221000.0
2008-07-10 12:30:00,38.98,39.05,38.85,38.98,171700.0,29.9836,30.0375,29.8836,29.9836,171700.0
2008-07-10 12:40:00,38.98,39.18,38.96,39.13,104300.0,29.9836,30.1375,29.9682,30.099,104300.0
2008-07-10 12:50:00,39.13,39.16,38.78,38.94,183800.0,30.099,30.1221,29.8298,29.9529,183800.0
2008-07-10 13:00:00,38.95,39.29,38.94,39.24,211500.0,29.9605,30.2221,29.9529,30.1836,211500.0
2008-07-10 13:10:00,39.24,39.42,39.12,39.34,157900.0,30.1836,30.3221,30.0913,30.2605,157900.0
2008-07-10 13:20:00,39.33,39.45,39.2,39.39,163200.0,30.2528,30.3452,30.1529,30.299,163200.0
2008-07-10 13:30:00,39.38,39.67,39.37,39.49,289300.0,30.2913,30.5144,30.2836,30.3759,289300.0
2008-07-10 13:40:00,39.48,39.61,39.43,39.57,145800.0,30.3682,30.4682,30.3298,30.4375,145800.0
2008-07-10 13:50:00,39.57,39.68,39.34,39.34,244600.0,30.4375,30.5221,30.2605,30.2605,244600.0
2008-07-10 14:00:00,39.35,39.47,39.3,39.43,269200.0,30.2682,30.3605,30.2298,30.3298,269200.0
2008-07-10 14:10:00,39.43,39.54,39.11,39.11,389400.0,30.3298,30.4144,30.0836,30.0836,389400.0
2008-07-10 14:20:00,39.11,39.35,38.69,38.71,431200.0,30.0836,30.2682,29.7606,29.7759,431200.0
2008-07-10 14:30:00,38.73,39.0,38.72,38.9,228800.0,29.7913,29.999,29.7836,29.9221,228800.0
2008-07-10 14:40:00,38.9,38.94,38.51,38.58,261500.0,29.9221,29.9529,29.6221,29.6759,261500.0
2008-07-10 14:50:00,38.59,38.66,38.36,38.53,295200.0,29.6836,29.7375,29.5067,29.6375,295200.0
2008-07-10 15:00:00,38.55,38.98,38.53,38.9,358700.0,29.6529,29.9836,29.6375,29.9221,358700.0
2008-07-10 15:10:00,38.91,39.03,38.77,38.83,261400.0,29.9298,30.0221,29.8221,29.8682,261400.0
2008-07-10 15:20:00,38.83,39.08,38.81,38.94,332700.0,29.8682,30.0605,29.8529,29.9529,332700.0
2008-07-10 15:30:00,38.92,39.0,38.6,38.77,303900.0,29.9375,29.999,29.6913,29.8221,303900.0
2008-07-10 15:40:00,38.78,38.94,38.65,38.9,394100.0,29.8298,29.9529,29.7298,29.9221,394100.0
2008-07-10 15:50:00,38.91,39.15,38.73,39.05,689100.0,29.9298,30.1144,29.7913,30.0375,689100.0
2008-07-11 09:30:00,38.51,38.52,37.34,38.05,896900.0,29.6221,29.6298,28.7221,29.2683,896900.0
2008-07-11 09:40:00,38.04,38.65,37.8,38.65,564700.0,29.2606,29.7298,29.076,29.7298,564700.0
2008-07-11 09:50:00,38.64,38.85,38.2,38.73,538000.0,29.7221,29.8836,29.3836,29.7913,538000.0
2008-07-11 10:00:00,38.73,39.15,38.5,39.15,591000.0,29.7913,30.1144,29.6144,30.1144,591000.0
2008-07-11 10:10:00,39.15,39.19,38.83,38.88,490800.0,30.1144,30.1452,29.8682,29.9067,490800.0
2008-07-11 10:20:00,38.88,38.88,37.95,38.32,814600.0,29.9067,29.9067,29.1913,29.476,814600.0
2008-07-11 10:30:00,38.32,38.47,38.0,38.16,617900.0,29.476,29.5913,29.2298,29.3529,617900.0
2008-07-11 10:40:00,38.15,38.51,38.14,38.46,400900.0,29.3452,29.6221,29.3375,29.5836,400900.0
2008-07-11 10:50:00,38.48,39.11,38.46,39.04,628000.0,29.599,30.0836,29.5836,30.0298,628000.0
2008-07-11 11:00:00,39.05,39.19,38.82,38.87,435800.0,30.0375,30.1452,29.8606,29.899,435800.0
2008-07-11 11:10:00,38.87,39.15,38.66,38.71,357300.0,29.899,30.1144,29.7375,29.7759,357300.0
2008-07-11 11:20:00,38.7,38.78,38.53,38.59,321600.0,29.7682,29.8298,29.6375,29.6836,321600.0
2008-07-11 11:30:00,38.57,38.82,38.27,38.72,434200.0,29.6683,29.8606,29.4375,29.7836,434200.0
2008-07-11 11:40:00,38.72,38.96,38.61,38.75,295800.0,29.7836,29.9682,29.699,29.8067,295800.0
2008-07-11 11:50:00,38.74,38.8,38.42,38.77,170600.0,29.799,29.8452,29.5529,29.8221,170600.0
2008-07-11 12:00:00,38.79,38.79,38.5,38.5,186100.0,29.8375,29.8375,29.6144,29.6144,186100.0
2008-07-11 12:10:00,38.51,38.51,38.23,38.23,240700.0,29.6221,29.6221,29.4067,29.4067,240700.0
2008-07-11 12:20:00,38.24,38.45,38.19,38.42,218200.0,29.4144,29.5759,29.376,29.5529,218200.0
2008-07-11 12:30:00,38.42,38.43,38.11,38.12,163500.0,29.5529,29.5606,29.3144,29.3221,163500.0
2008-07-11 12:40:00,38.11,38.15,38.02,38.12,252000.0,29.3144,29.3452,29.2452,29.3221,252000.0
2008-07-11 12:50:00,38.12,38.22,38.03,38.15,235300.0,29.3221,29.399,29.2529,29.3452,235300.0
2008-07-11 13:00:00,38.15,38.22,38.02,38.17,203600.0,29.3452,29.399,29.2452,29.3606,203600.0
2008-07-11 13:10:00,38.16,38.43,38.01,38.36,335000.0,29.3529,29.5606,29.2375,29.5067,335000.0
2008-07-11 13:20:00,38.38,38.69,38.35,38.57,350600.0,29.5221,29.7606,29.499,29.6683,350600.0
2008-07-11 13:30:00,38.56,38.74,38.5,38.7,237300.0,29.6606,29.799,29.6144,29.7682,237300.0
2008-07-11 13:40:00,38.72,38.98,38.68,38.86,449700.0,29.7836,29.9836,29.7529,29.8913,449700.0
2008-07-11 13:50:00,38.85,39.16,38.69,39.04,435700.0,29.8836,30.1221,29.7606,30.0298,435700.0
2008-07-11 14:00:00,39.03,39.67,38.9,39.42,502700.0,30.0221,30.5144,29.9221,30.3221,502700.0
2008-07-11 14:10:00,39.41,39.61,39.24,39.35,568600.0,30.3144,30.4682,30.1836,30.2682,568600.0
2008-07-11 14:20:00,39.35,39.35,38.78,39.0,518500.0,30.2682,30.2682,29.8298,29.999,518500.0
2008-07-11 14:30:00,38.99,39.11,38.77,38.95,559000.0,29.9913,30.0836,29.8221,29.9605,559000.0
2008-07-11 14:40:00,38.94,39.84,38.88,39.84,480500.0,29.9529,30.6451,29.9067,30.6451,480500.0
2008-07-11 14:50:00,39.84,40.05,39.41,39.92,916700.0,30.6451,30.8067,30.3144,30.7067,916700.0
2008-07-11 15:00:00,39.92,40.4,39.4,39.6,898100.0,30.7067,31.0759,30.3067,30.4605,898100.0
2008-07-11 15:10:00,39.59,39.78,38.94,38.99,508300.0,30.4528,30.599,29.9529,29.9913,508300.0
2008-07-11 15:20:00,39.0,39.35,38.93,39.14,376000.0,29.999,30.2682,29.9452,30.1067,376000.0
2008-07-11 15:30:00,39.17,39.2,38.92,39.1,550000.0,30.1298,30.1529,29.9375,30.0759,550000.0
2008-07-11 15:40:00,39.11,39.14,38.78,39.11,658200.0,30.0836,30.1067,29.8298,30.0836,658200.0
2008-07-11 15:50:00,39.11,39.4,39.1,39.29,673100.0,30.0836,30.3067,30.0759,30.2221,673100.0
2008-07-14 09:30:00,39.77,40.0,39.21,39.75,1023700.0,30.5913,30.7682,30.1605,30.5759,1023700.0
2008-07-14 09:40:00,39.74,39.79,38.8,38.98,600900.0,30.5682,30.6067,29.8452,29.9836,600900.0
2008-07-14 09:50:00,38.98,39.06,38.35,38.6,1091300.0,29.9836,30.0452,29.499,29.6913,1091300.0
2008-07-14 10:00:00,38.58,38.77,38.16,38.6,1023400.0,29.6759,29.8221,29.3529,29.6913,1023400.0
2008-07-14 10:10:00,38.62,38.79,38.43,38.77,460500.0,29.7067,29.8375,29.5606,29.8221,460500.0
2008-07-14 10:20:00,38.77,38.87,38.02,38.14,413200.0,29.8221,29.899,29.2452,29.3375,413200.0
2008-07-14 10:30:00,38.14,38.41,38.09,38.36,480900.0,29.3375,29.5452,29.299,29.5067,480900.0
2008-07-14 10:40:00,38.37,38.39,38.11,38.25,337000.0,29.5144,29.5298,29.3144,29.4221,337000.0
2008-07-14 10:50:00,38.26,38.75,38.21,38.73,385900.0,29.4298,29.8067,29.3913,29.7913,385900.0
2008-07-14 11:00:00,38.72,38.81,38.35,38.35,309000.0,29.7836,29.8529,29.499,29.499,309000.0
2008-07-14 11:10:00,38.37,38.51,38.23,38.31,281500.0,29.5144,29.6221,29.4067,29.4683,281500.0
2008-07-14 11:20:00,38.32,38.42,38.11,38.36,172600.0,29.476,29.5529,29.3144,29.5067,172600.0
2008-07-14 11:30:00,38.37,38.45,38.15,38.29,156300.0,29.5144,29.5759,29.3452,29.4529,156300.0
2008-07-14 11:40:00,38.31,38.48,38.21,38.3,162800.0,29.4683,29.599,29.3913,29.4606,162800.0
2008-07-14 11:50:00,38.3,38.3,37.97,38.07,596800.0,29.4606,29.4606,29.2067,29.2836,596800.0
2008-07-14 12:00:00,38.07,38.17,37.8,37.88,326400.0,29.2836,29.3606,29.076,29.1375,326400.0
2008-07-14 12:10:00,37.86,37.95,37.77,37.87,223800.0,29.1221,29.1913,29.0529,29.1298,223800.0
2008-07-14 12:20:00,37.87,37.98,37.75,37.79,154000.0,29.1298,29.2144,29.0375,29.0683,154000.0
2008-07-14 12:30:00,37.8,37.89,37.69,37.77,230000.0,29.076,29.1452,28.9914,29.0529,230000.0
2008-07-14 12:40:00,37.77,37.83,37.69,37.74,157600.0,29.0529,29.099,28.9914,29.0298,157600.0
2008-07-14 12:50:00,37.75,37.91,37.73,37.73,173500.0,29.0375,29.1606,29.0221,29.0221,173500.0
2008-07-14 13:00:00,37.75,37.81,37.55,37.57,235300.0,29.0375,29.0837,28.8837,28.899,235300.0
2008-07-14 13:10:00,37.58,37.66,37.48,37.61,240500.0,28.9067,28.9683,28.8298,28.9298,240500.0
2008-07-14 13:20:00,37.61,37.75,37.6,37.74,196200.0,28.9298,29.0375,28.9221,29.0298,196200.0
2008-07-14 13:30:00,37.74,37.82,37.58,37.82,172700.0,29.0298,29.0913,28.9067,29.0913,172700.0
2008-07-14 13:40:00,37.82,38.02,37.78,37.94,405400.0,29.0913,29.2452,29.0606,29.1837,405400.0
2008-07-14 13:50:00,37.96,38.0,37.78,37.85,276600.0,29.199,29.2298,29.0606,29.1144,276600.0
2008-07-14 14:00:00,37.85,38.05,37.76,37.95,207500.0,29.1144,29.2683,29.0452,29.1913,207500.0
2008-07-14 14:10:00,37.94,38.01,37.76,37.88,226700.0,29.1837,29.2375,29.0452,29.1375,226700.0
2008-07-14 14:20:00,37.87,38.06,37.82,38.03,179400.0,29.1298,29.276,29.0913,29.2529,179400.0
2008-07-14 14:30:00,38.03,38.22,37.99,38.1,352900.0,29.2529,29.399,29.2221,29.3067,352900.0
2008-07-14 14:40:00,38.1,38.13,37.73,37.76,312000.0,29.3067,29.3298,29.0221,29.0452,312000.0
2008-07-14 14:50:00,37.76,37.92,37.63,37.81,203000.0,29.0452,29.1683,28.9452,29.0837,203000.0
2008-07-14 15:00:00,37.81,37.93,37.6,37.6,291600.0,29.0837,29.176,28.9221,28.9221,291600.0
2008-07-14 15:10:00,37.6,37.87,37.6,37.75,385900.0,28.9221,29.1298,28.9221,29.0375,385900.0
2008-07-14 15:20:00,37.75,38.12,37.7,38.03,641500.0,29.0375,29.3221,28.999,29.2529,641500.0
2008-07-14 15:30:00,38.04,38.3,38.0,38.05,409800.0,29.2606,29.4606,29.2298,29.2683,409800.0
2008-07-14 15:40:00,38.05,38.06,37.77,37.89,472800.0,29.2683,29.276,29.0529,29.1452,472800.0
2008-07-14 15:50:00,37.88,37.88,37.4,37.45,1073700.0,29.1375,29.1375,28.7683,28.8067,1073700.0
2008-07-15 09:30:00,36.75,36.85,35.82,36.32,1255500.0,28.2683,28.3452,27.5529,27.9375,1255500.0
2008-07-15 09:40:00,36.31,36.62,36.02,36.14,989900.0,27.9298,28.1683,27.7068,27.7991,989900.0
2008-07-15 09:50:00,36.15,36.4,35.92,36.34,777900.0,27.8068,27.9991,27.6299,27.9529,777900.0
2008-07-15 10:00:00,36.33,36.34,35.55,35.89,1092300.0,27.9452,27.9529,27.3453,27.6068,1092300.0
2008-07-15 10:10:00,35.9,36.27,35.74,36.24,674200.0,27.6145,27.8991,27.4914,27.876,674200.0
2008-07-15 10:20:00,36.24,36.36,35.98,36.33,525600.0,27.876,27.9683,27.676,27.9452,525600.0
2008-07-15 10:30:00,36.35,36.37,36.07,36.15,344500.0,27.9606,27.976,27.7452,27.8068,344500.0
2008-07-15 10:40:00,36.16,36.74,36.16,36.5,540700.0,27.8145,28.2606,27.8145,28.076,540700.0
2008-07-15 10:50:00,36.49,36.85,36.4,36.55,821900.0,28.0683,28.3452,27.9991,28.1145,821900.0
2008-07-15 11:00:00,36.55,37.08,36.42,36.94,1065600.0,28.1145,28.5221,28.0145,28.4144,1065600.0
2008-07-15 11:10:00,36.95,37.15,36.63,37.12,711600.0,28.4221,28.576,28.176,28.5529,711600.0
2008-07-15 11:20:00,37.11,37.24,36.94,36.97,764300.0,28.5452,28.6452,28.4144,28.4375,764300.0
2008-07-15 11:30:00,36.95,37.04,36.78,36.93,548800.0,28.4221,28.4914,28.2914,28.4068,548800.0
2008-07-15 11:40:00,36.92,37.06,36.84,37.01,420700.0,28.3991,28.5068,28.3375,28.4683,420700.0
2008-07-15 11:50:00,37.0,38.19,36.95,38.09,751400.0,28.4606,29.376,28.4221,29.299,751400.0
2008-07-15 12:00:00,38.08,38.44,37.76,38.0,768800.0,29.2913,29.5683,29.0452,29.2298,768800.0
2008-07-15 12:10:00,38.0,38.28,37.8,38.27,479000.0,29.2298,29.4452,29.076,29.4375,479000.0
2008-07-15 12:20:00,38.26,38.63,38.19,38.4,679000.0,29.4298,29.7144,29.376,29.5375,679000.0
2008-07-15 12:30:00,38.41,38.75,38.37,38.39,512800.0,29.5452,29.8067,29.5144,29.5298,512800.0
2008-07-15 12:40:00,38.41,38.79,37.97,37.97,663000.0,29.5452,29.8375,29.2067,29.2067,663000.0
2008-07-15 12:50:00,37.97,38.58,37.96,38.57,348500.0,29.2067,29.6759,29.199,29.6683,348500.0
2008-07-15 13:00:00,38.56,38.88,38.44,38.53,558700.0,29.6606,29.9067,29.5683,29.6375,558700.0
2008-07-15 13:10:00,38.53,38.62,38.08,38.08,311400.0,29.6375,29.7067,29.2913,29.2913,311400.0
2008-07-15 13:20:00,38.08,38.11,37.51,37.64,554100.0,29.2913,29.3144,28.8529,28.9529,554100.0
2008-07-15 13:30:00,37.64,37.97,37.46,37.57,352100.0,28.9529,29.2067,28.8144,28.899,352100.0
2008-07-15 13:40:00,37.58,37.99,37.52,37.99,233100.0,28.9067,29.2221,28.8606,29.2221,233100.0
2008-07-15 13:50:00,37.98,38.06,37.73,37.77,283500.0,29.2144,29.276,29.0221,29.0529,283500.0
2008-07-15 14:00:00,37.77,37.83,37.3,37.35,259200.0,29.0529,29.099,28.6914,28.7298,259200.0
2008-07-15 14:10:00,37.35,37.76,37.31,37.68,469000.0,28.7298,29.0452,28.6991,28.9837,469000.0
2008-07-15 14:20:00,37.68,37.78,37.39,37.67,635100.0,28.9837,29.0606,28.7606,28.976,635100.0
2008-07-15 14:30:00,37.68,38.28,37.67,37.99,907600.0,28.9837,29.4452,28.976,29.2221,907600.0
2008-07-15 14:40:00,37.99,38.22,37.95,38.21,315000.0,29.2221,29.399,29.1913,29.3913,315000.0
2008-07-15 14:50:00,38.21,38.71,38.15,38.67,654000.0,29.3913,29.7759,29.3452,29.7452,654000.0
2008-07-15 15:00:00,38.65,38.76,38.29,38.4,691400.0,29.7298,29.8144,29.4529,29.5375,691400.0
2008-07-15 15:10:00,38.4,38.53,37.96,38.26,484900.0,29.5375,29.6375,29.199,29.4298,484900.0
2008-07-15 15:20:00,38.26,38.27,37.52,37.52,459300.0,29.4298,29.4375,28.8606,28.8606,459300.0
2008-07-15 15:30:00,37.54,37.73,37.35,37.37,634500.0,28.876,29.0221,28.7298,28.7452,634500.0
2008-07-15 15:40:00,37.37,37.46,37.11,37.29,625400.0,28.7452,28.8144,28.5452,28.6837,625400.0
2008-07-15 15:50:00,37.3,37.37,36.94,36.99,940800.0,28.6914,28.7452,28.4144,28.4529,940800.0
2008-07-16 09:30:00,37.54,38.25,37.12,37.65,997200.0,28.876,29.4221,28.5529,28.9606,997200.0
2008-07-16 09:40:00,37.62,37.65,36.99,37.0,886500.0,28.9375,28.9606,28.4529,28.4606,886500.0
2008-07-16 09:50:00,37.0,38.14,36.97,38.0,589100.0,28.4606,29.3375,28.4375,29.2298,589100.0
2008-07-16 10:00:00,38.0,38.17,37.65,37.85,442300.0,29.2298,29.3606,28.9606,29.1144,442300.0
2008-07-16 10:10:00,37.86,37.89,37.44,37.48,253100.0,29.1221,29.1452,28.799,28.8298,253100.0
2008-07-16 10:20:00,37.47,37.69,37.29,37.55,328200.0,28.8221,28.9914,28.6837,28.8837,328200.0
2008-07-16 10:30:00,37.55,38.44,37.4,38.42,620700.0,28.8837,29.5683,28.7683,29.5529,620700.0
2008-07-16 10:40:00,38.41,38.62,38.04,38.6,632800.0,29.5452,29.7067,29.2606,29.6913,632800.0
2008-07-16 10:50:00,38.59,38.73,38.45,38.65,405600.0,29.6836,29.7913,29.5759,29.7298,405600.0
2008-07-16 11:00:00,38.66,38.97,38.59,38.87,484500.0,29.7375,29.9759,29.6836,29.899,484500.0
2008-07-16 11:10:00,38.85,38.91,38.5,38.5,283100.0,29.8836,29.9298,29.6144,29.6144,283100.0
2008-07-16 11:20:00,38.5,38.51,38.28,38.45,323100.0,29.6144,29.6221,29.4452,29.5759,323100.0
2008-07-16 11:30:00,38.46,38.54,38.13,38.14,300600.0,29.5836,29.6452,29.3298,29.3375,300600.0
2008-07-16 11:40:00,38.15,38.28,37.88,37.96,593100.0,29.3452,29.4452,29.1375,29.199,593100.0
2008-07-16 11:50:00,37.96,38.25,37.93,38.12,227600.0,29.199,29.4221,29.176,29.3221,227600.0
2008-07-16 12:00:00,38.1,38.13,37.88,37.94,215500.0,29.3067,29.3298,29.1375,29.1837,215500.0
2008-07-16 12:10:00,37.95,38.25,37.83,38.21,260200.0,29.1913,29.4221,29.099,29.3913,260200.0
2008-07-16 12:20:00,38.22,38.42,38.1,38.33,294100.0,29.399,29.5529,29.3067,29.4836,294100.0
2008-07-16 12:30:00,38.33,38.54,38.22,38.35,322700.0,29.4836,29.6452,29.399,29.499,322700.0
2008-07-16 12:40:00,38.36,38.43,38.2,38.37,298900.0,29.5067,29.5606,29.3836,29.5144,298900.0
2008-07-16 12:50:00,38.37,38.53,38.34,38.5,247200.0,29.5144,29.6375,29.4913,29.6144,247200.0
2008-07-16 13:00:00,38.49,38.72,38.33,38.67,461700.0,29.6067,29.7836,29.4836,29.7452,461700.0
2008-07-16 13:10:00,38.67,38.8,38.52,38.71,269200.0,29.7452,29.8452,29.6298,29.7759,269200.0
2008-07-16 13:20:00,38.71,38.83,38.66,38.79,281500.0,29.7759,29.8682,29.7375,29.8375,281500.0
2008-07-16 13:30:00,38.78,38.88,38.56,38.61,385900.0,29.8298,29.9067,29.6606,29.699,385900.0
2008-07-16 13:40:00,38.61,38.63,38.36,38.41,303300.0,29.699,29.7144,29.5067,29.5452,303300.0
2008-07-16 13:50:00,38.41,38.61,38.39,38.61,234900.0,29.5452,29.699,29.5298,29.699,234900.0
2008-07-16 14:00:00,38.61,38.62,38.23,38.27,586500.0,29.699,29.7067,29.4067,29.4375,586500.0
2008-07-16 14:10:00,38.28,38.7,38.27,38.6,519500.0,29.4452,29.7682,29.4375,29.6913,519500.0
2008-07-16 14:20:00,38.6,38.65,38.47,38.6,370800.0,29.6913,29.7298,29.5913,29.6913,370800.0
2008-07-16 14:30:00,38.6,38.79,38.54,38.67,396900.0,29.6913,29.8375,29.6452,29.7452,396900.0
2008-07-16 14:40:00,38.66,38.73,38.5,38.64,448500.0,29.7375,29.7913,29.6144,29.7221,448500.0
2008-07-16 14:50:00,38.65,38.92,38.61,38.87,361100.0,29.7298,29.9375,29.699,29.899,361100.0
2008-07-16 15:00:00,38.86,39.12,38.81,38.95,467200.0,29.8913,30.0913,29.8529,29.9605,467200.0
2008-07-16 15:10:00,38.96,39.04,38.79,39.01,379300.0,29.9682,30.0298,29.8375,30.0067,379300.0
2008-07-16 15:20:00,39.0,39.31,38.98,39.26,409600.0,29.999,30.2375,29.9836,30.199,409600.0
2008-07-16 15:30:00,39.26,39.47,39.19,39.47,634500.0,30.199,30.3605,30.1452,30.3605,634500.0
2008-07-16 15:40:00,39.48,39.61,39.38,39.5,1020800.0,30.3682,30.4682,30.2913,30.3836,1020800.0
2008-07-16 15:50:00,39.52,39.67,39.43,39.62,1248500.0,30.399,30.5144,30.3298,30.4759,1248500.0
2008-07-17 09:30:00,40.39,41.59,40.37,41.51,1474200.0,31.0682,31.9913,31.0528,31.9297,1474200.0
2008-07-17 09:40:00,41.47,42.0,41.03,41.13,1571500.0,31.8989,32.3066,31.5605,31.6374,1571500.0
2008-07-17 09:50:00,41.14,41.24,40.66,40.68,1006600.0,31.6451,31.722,31.2759,31.2913,1006600.0
2008-07-17 10:00:00,40.69,41.08,40.36,40.69,924800.0,31.299,31.599,31.0451,31.299,924800.0
2008-07-17 10:10:00,40.69,41.1,40.37,41.03,495900.0,31.299,31.6143,31.0528,31.5605,495900.0
2008-07-17 10:20:00,41.03,41.07,40.56,40.79,480400.0,31.5605,31.5913,31.199,31.3759,480400.0
2008-07-17 10:30:00,40.8,41.25,40.79,40.91,430900.0,31.3836,31.7297,31.3759,31.4682,430900.0
2008-07-17 10:40:00,40.88,40.9,40.21,40.26,471900.0,31.4451,31.4605,30.9297,30.9682,471900.0
2008-07-17 10:50:00,40.27,40.28,40.05,40.15,380300.0,30.9759,30.9836,30.8067,30.8836,380300.0
2008-07-17 11:00:00,40.16,40.21,39.36,39.62,606500.0,30.8913,30.9297,30.2759,30.4759,606500.0
2008-07-17 11:10:00,39.62,40.3,39.37,40.01,658600.0,30.4759,30.999,30.2836,30.7759,658600.0
2008-07-17 11:20:00,40.03,40.52,39.83,40.35,375300.0,30.7913,31.1682,30.6375,31.0374,375300.0
2008-07-17 11:30:00,40.33,40.6,40.07,40.46,375400.0,31.0221,31.2297,30.8221,31.122,375400.0
2008-07-17 11:40:00,40.46,40.75,40.45,40.6,338300.0,31.122,31.3451,31.1144,31.2297,338300.0
2008-07-17 11:50:00,40.61,40.79,40.58,40.74,489400.0,31.2374,31.3759,31.2144,31.3374,489400.0
2008-07-17 12:00:00,40.74,40.74,40.35,40.45,215300.0,31.3374,31.3374,31.0374,31.1144,215300.0
2008-07-17 12:10:00,40.47,40.6,40.35,40.48,118900.0,31.1297,31.2297,31.0374,31.1374,118900.0
2008-07-17 12:20:00,40.47,40.58,40.43,40.5,128800.0,31.1297,31.2144,31.099,31.1528,128800.0
2008-07-17 12:30:00,40.5,40.56,40.42,40.42,185600.0,31.1528,31.199,31.0913,31.0913,185600.0
2008-07-17 12:40:00,40.42,40.63,40.38,40.61,113600.0,31.0913,31.2528,31.0605,31.2374,113600.0
2008-07-17 12:50:00,40.62,40.96,40.62,40.87,307100.0,31.2451,31.5067,31.2451,31.4374,307100.0
2008-07-17 13:00:00,40.87,41.08,40.59,41.06,239600.0,31.4374,31.599,31.222,31.5836,239600.0
2008-07-17 13:10:00,41.05,41.41,40.96,41.25,559500.0,31.5759,31.8528,31.5067,31.7297,559500.0
2008-07-17 13:20:00,41.25,41.29,41.07,41.16,428300.0,31.7297,31.7605,31.5913,31.6605,428300.0
2008-07-17 13:30:00,41.14,41.5,41.14,41.43,508500.0,31.6451,31.922,31.6451,31.8682,508500.0
2008-07-17 13:40:00,41.45,41.67,41.42,41.6,539600.0,31.8836,32.0528,31.8605,31.9989,539600.0
2008-07-17 13:50:00,41.6,41.75,41.39,41.47,515300.0,31.9989,32.1143,31.8374,31.8989,515300.0
2008-07-17 14:00:00,41.48,41.66,41.35,41.58,458900.0,31.9066,32.0451,31.8066,31.9836,458900.0
2008-07-17 14:10:00,41.57,41.87,41.53,41.77,642200.0,31.9759,32.2066,31.9451,32.1297,642200.0
2008-07-17 14:20:00,41.78,42.07,41.76,42.0,377500.0,32.1374,32.3605,32.122,32.3066,377500.0
2008-07-17 14:30:00,41.99,42.02,41.39,41.54,462900.0,32.2989,32.322,31.8374,31.9528,462900.0
2008-07-17 14:40:00,41.54,41.67,41.25,41.35,420400.0,31.9528,32.0528,31.7297,31.8066,420400.0
2008-07-17 14:50:00,41.36,41.51,41.06,41.4,324900.0,31.8143,31.9297,31.5836,31.8451,324900.0
2008-07-17 15:00:00,41.4,41.63,41.34,41.52,493000.0,31.8451,32.022,31.799,31.9374,493000.0
2008-07-17 15:10:00,41.52,41.93,41.49,41.85,534200.0,31.9374,32.2528,31.9143,32.1912,534200.0
2008-07-17 15:20:00,41.85,42.17,41.84,42.06,713700.0,32.1912,32.4374,32.1836,32.3528,713700.0
2008-07-17 15:30:00,42.06,42.25,41.61,41.67,791000.0,32.3528,32.4989,32.0066,32.0528,791000.0
2008-07-17 15:40:00,41.65,42.07,41.65,41.98,867600.0,32.0374,32.3605,32.0374,32.2912,867600.0
2008-07-17 15:50:00,41.97,42.0,41.64,41.71,1101400.0,32.2836,32.3066,32.0297,32.0836,1101400.0
2008-07-18 09:30:00,41.97,42.35,40.71,41.02,2258600.0,32.2836,32.5758,31.3144,31.5528,2258600.0
2008-07-18 09:40:00,41.0,41.23,40.6,40.85,804900.0,31.5374,31.7143,31.2297,31.422,804900.0
2008-07-18 09:50:00,40.83,41.17,40.6,40.98,771800.0,31.4067,31.6682,31.2297,31.522,771800.0
2008-07-18 10:00:00,40.98,41.02,40.5,40.75,801900.0,31.522,31.5528,31.1528,31.3451,801900.0
2008-07-18 10:10:00,40.75,41.09,40.6,40.99,575400.0,31.3451,31.6066,31.2297,31.5297,575400.0
2008-07-18 10:20:00,40.98,41.1,40.86,41.08,367900.0,31.522,31.6143,31.4297,31.599,367900.0
2008-07-18 10:30:00,41.08,41.19,40.91,41.08,386600.0,31.599,31.6836,31.4682,31.599,386600.0
2008-07-18 10:40:00,41.06,41.5,41.0,41.5,385600.0,31.5836,31.922,31.5374,31.922,385600.0
2008-07-18 10:50:00,41.48,41.69,41.45,41.63,377300.0,31.9066,32.0682,31.8836,32.022,377300.0
2008-07-18 11:00:00,41.64,41.89,41.57,41.89,332700.0,32.0297,32.222,31.9759,32.222,332700.0
2008-07-18 11:10:00,41.88,42.16,41.82,42.03,447600.0,32.2143,32.4297,32.1682,32.3297,447600.0
2008-07-18 11:20:00,42.03,42.28,41.8,42.0,333400.0,32.3297,32.522,32.1528,32.3066,333400.0
2008-07-18 11:30:00,41.99,42.02,41.6,41.71,391400.0,32.2989,32.322,31.9989,32.0836,391400.0
2008-07-18 11:40:00,41.7,41.81,41.47,41.49,389100.0,32.0759,32.1605,31.8989,31.9143,389100.0
2008-07-18 11:50:00,41.49,41.7,41.45,41.5,333100.0,31.9143,32.0759,31.8836,31.922,333100.0
2008-07-18 12:00:00,41.49,41.63,41.36,41.39,202300.0,31.9143,32.022,31.8143,31.8374,202300.0
2008-07-18 12:10:00,41.39,41.46,41.16,41.31,200300.0,31.8374,31.8913,31.6605,31.7759,200300.0
2008-07-18 12:20:00,41.3,41.45,41.15,41.31,260700.0,31.7682,31.8836,31.6528,31.7759,260700.0
2008-07-18 12:30:00,41.29,41.39,41.12,41.34,191300.0,31.7605,31.8374,31.6297,31.799,191300.0
2008-07-18 12:40:00,41.35,41.42,41.23,41.41,162900.0,31.8066,31.8605,31.7143,31.8528,162900.0
2008-07-18 12:50:00,41.41,41.41,41.18,41.3,175900.0,31.8528,31.8528,31.6759,31.7682,175900.0
2008-07-18 13:00:00,41.3,41.42,41.23,41.33,277800.0,31.7682,31.8605,31.7143,31.7913,277800.0
2008-07-18 13:10:00,41.34,41.58,41.21,41.47,293800.0,31.799,31.9836,31.699,31.8989,293800.0
2008-07-18 13:20:00,41.46,41.63,41.39,41.54,247000.0,31.8913,32.022,31.8374,31.9528,247000.0
2008-07-18 13:30:00,41.52,41.68,41.4,41.49,187400.0,31.9374,32.0605,31.8451,31.9143,187400.0
2008-07-18 13:40:00,41.49,41.65,41.49,41.54,133400.0,31.9143,32.0374,31.9143,31.9528,133400.0
2008-07-18 13:50:00,41.54,41.62,41.4,41.4,136500.0,31.9528,32.0143,31.8451,31.8451,136500.0
2008-07-18 14:00:00,41.41,41.63,41.32,41.51,174200.0,31.8528,32.022,31.7836,31.9297,174200.0
2008-07-18 14:10:00,41.51,41.75,41.47,41.67,171700.0,31.9297,32.1143,31.8989,32.0528,171700.0
2008-07-18 14:20:00,41.67,41.77,41.53,41.58,166900.0,32.0528,32.1297,31.9451,31.9836,166900.0
2008-07-18 14:30:00,41.58,41.6,41.38,41.47,187100.0,31.9836,31.9989,31.8297,31.8989,187100.0
2008-07-18 14:40:00,41.48,41.62,41.45,41.56,133200.0,31.9066,32.0143,31.8836,31.9682,133200.0
2008-07-18 14:50:00,41.56,41.62,41.38,41.47,231900.0,31.9682,32.0143,31.8297,31.8989,231900.0
2008-07-18 15:00:00,41.48,41.62,41.41,41.61,267200.0,31.9066,32.0143,31.8528,32.0066,267200.0
2008-07-18 15:10:00,41.61,41.77,41.59,41.74,402700.0,32.0066,32.1297,31.9913,32.1066,402700.0
2008-07-18 15:20:00,41.74,41.93,41.71,41.9,287100.0,32.1066,32.2528,32.0836,32.2297,287100.0
2008-07-18 15:30:00,41.91,42.24,41.88,42.18,485500.0,32.2374,32.4912,32.2143,32.4451,485500.0
2008-07-18 15:40:00,42.19,42.35,42.14,42.2,734400.0,32.4528,32.5758,32.4143,32.4605,734400.0
2008-07-18 15:50:00,42.2,42.31,42.12,42.12,779000.0,32.4605,32.5451,32.3989,32.3989,779000.0
2008-07-21 09:30:00,42.31,42.5,41.75,42.17,709000.0,32.5451,32.6912,32.1143,32.4374,709000.0
2008-07-21 09:40:00,42.15,42.43,42.0,42.26,647200.0,32.422,32.6374,32.3066,32.5066,647200.0
2008-07-21 09:50:00,42.26,42.31,42.0,42.07,582200.0,32.5066,32.5451,32.3066,32.3605,582200.0
2008-07-21 10:00:00,42.09,42.2,41.6,41.63,478300.0,32.3759,32.4605,31.9989,32.022,478300.0
2008-07-21 10:10:00,41.62,42.16,41.59,42.05,391100.0,32.0143,32.4297,31.9913,32.3451,391100.0
2008-07-21 10:20:00,42.04,42.09,41.73,41.76,421700.0,32.3374,32.3759,32.0989,32.122,421700.0
2008-07-21 10:30:00,41.77,41.95,41.54,41.61,356600.0,32.1297,32.2682,31.9528,32.0066,356600.0
2008-07-21 10:40:00,41.61,41.93,41.6,41.8,242900.0,32.0066,32.2528,31.9989,32.1528,242900.0
2008-07-21 10:50:00,41.81,41.96,41.7,41.89,310800.0,32.1605,32.2759,32.0759,32.222,310800.0
2008-07-21 11:00:00,41.89,41.9,41.58,41.81,295400.0,32.222,32.2297,31.9836,32.1605,295400.0
2008-07-21 11:10:00,41.81,41.92,41.37,41.45,312200.0,32.1605,32.2451,31.822,31.8836,312200.0
2008-07-21 11:20:00,41.45,41.6,41.3,41.32,307600.0,31.8836,31.9989,31.7682,31.7836,307600.0
2008-07-21 11:30:00,41.33,41.36,41.0,41.08,267800.0,31.7913,31.8143,31.5374,31.599,267800.0
2008-07-21 11:40:00,41.08,41.31,41.0,41.18,223600.0,31.599,31.7759,31.5374,31.6759,223600.0
2008-07-21 11:50:00,41.18,41.18,40.96,41.01,178800.0,31.6759,31.6759,31.5067,31.5451,178800.0
2008-07-21 12:00:00,41.0,41.24,40.87,41.13,230800.0,31.5374,31.722,31.4374,31.6374,230800.0
2008-07-21 12:10:00,41.14,41.31,41.07,41.31,195000.0,31.6451,31.7759,31.5913,31.7759,195000.0
2008-07-21 12:20:00,41.31,41.54,41.15,41.3,249500.0,31.7759,31.9528,31.6528,31.7682,249500.0
2008-07-21 12:30:00,41.31,41.59,41.3,41.55,212200.0,31.7759,31.9913,31.7682,31.9605,212200.0
2008-07-21 12:40:00,41.56,41.6,41.47,41.51,161900.0,31.9682,31.9989,31.8989,31.9297,161900.0
2008-07-21 12:50:00,41.52,41.57,41.34,41.35,195100.0,31.9374,31.9759,31.799,31.8066,195100.0
2008-07-21 13:00:00,41.35,41.4,41.23,41.31,148100.0,31.8066,31.8451,31.7143,31.7759,148100.0
2008-07-21 13:10:00,41.31,41.35,41.17,41.3,229000.0,31.7759,31.8066,31.6682,31.7682,229000.0
2008-07-21 13:20:00,41.31,41.39,41.25,41.25,132900.0,31.7759,31.8374,31.7297,31.7297,132900.0
2008-07-21 13:30:00,41.25,41.44,41.22,41.38,111800.0,31.7297,31.8759,31.7066,31.8297,111800.0
2008-07-21 13:40:00,41.37,41.4,41.1,41.14,129400.0,31.822,31.8451,31.6143,31.6451,129400.0
2008-07-21 13:50:00,41.15,41.31,41.14,41.16,165000.0,31.6528,31.7759,31.6451,31.6605,165000.0
2008-07-21 14:00:00,41.16,41.23,40.9,40.94,286800.0,31.6605,31.7143,31.4605,31.4913,286800.0
2008-07-21 14:10:00,40.95,41.06,40.89,41.02,310200.0,31.499,31.5836,31.4528,31.5528,310200.0
2008-07-21 14:20:00,41.03,41.05,40.83,40.86,273500.0,31.5605,31.5759,31.4067,31.4297,273500.0
2008-07-21 14:30:00,40.87,40.92,40.81,40.82,222800.0,31.4374,31.4759,31.3913,31.399,222800.0
2008-07-21 14:40:00,40.82,40.89,40.75,40.85,205600.0,31.399,31.4528,31.3451,31.422,205600.0
2008-07-21 14:50:00,40.85,40.86,40.74,40.8,235900.0,31.422,31.4297,31.3374,31.3836,235900.0
2008-07-21 15:00:00,40.81,40.98,40.68,40.73,425300.0,31.3913,31.522,31.2913,31.3297,425300.0
2008-07-21 15:10:00,40.7,40.91,40.53,40.78,322600.0,31.3067,31.4682,31.1759,31.3682,322600.0
2008-07-21 15:20:00,40.78,40.92,40.68,40.82,383500.0,31.3682,31.4759,31.2913,31.399,383500.0
2008-07-21 15:30:00,40.83,40.87,40.59,40.66,571900.0,31.4067,31.4374,31.222,31.2759,571900.0
2008-07-21 15:40:00,40.66,40.99,40.65,40.96,800400.0,31.2759,31.5297,31.2682,31.5067,800400.0
2008-07-21 15:50:00,40.96,41.05,40.87,40.93,947600.0,31.5067,31.5759,31.4374,31.4836,947600.0
2008-07-22 09:30:00,36.38,37.03,36.02,36.73,3851200.0,27.9837,28.4837,27.7068,28.2529,3851200.0
2008-07-22 09:40:00,36.74,36.77,36.0,36.59,2881700.0,28.2606,28.2837,27.6914,28.1452,2881700.0
2008-07-22 09:50:00,36.58,37.18,36.58,36.98,2998100.0,28.1375,28.5991,28.1375,28.4452,2998100.0
2008-07-22 10:00:00,36.98,37.39,36.97,37.08,2264300.0,28.4452,28.7606,28.4375,28.5221,2264300.0
2008-07-22 10:10:00,37.09,37.4,37.0,37.36,1370500.0,28.5298,28.7683,28.4606,28.7375,1370500.0
2008-07-22 10:20:00,37.35,37.49,37.0,37.06,1305800.0,28.7298,28.8375,28.4606,28.5068,1305800.0
2008-07-22 10:30:00,37.06,37.11,36.83,37.05,1559200.0,28.5068,28.5452,28.3298,28.4991,1559200.0
2008-07-22 10:40:00,37.05,37.37,37.02,37.37,981700.0,28.4991,28.7452,28.476,28.7452,981700.0
2008-07-22 10:50:00,37.36,37.44,36.96,37.32,959100.0,28.7375,28.799,28.4298,28.7067,959100.0
2008-07-22 11:00:00,37.32,37.64,37.22,37.52,1454300.0,28.7067,28.9529,28.6298,28.8606,1454300.0
2008-07-22 11:10:00,37.52,37.59,37.42,37.43,1046800.0,28.8606,28.9144,28.7837,28.7914,1046800.0
2008-07-22 11:20:00,37.43,37.51,37.31,37.45,1150800.0,28.7914,28.8529,28.6991,28.8067,1150800.0
2008-07-22 11:30:00,37.45,37.51,37.1,37.11,1179200.0,28.8067,28.8529,28.5375,28.5452,1179200.0
2008-07-22 11:40:00,37.1,37.37,37.1,37.31,493200.0,28.5375,28.7452,28.5375,28.6991,493200.0
2008-07-22 11:50:00,37.31,37.32,37.07,37.22,862700.0,28.6991,28.7067,28.5144,28.6298,862700.0
2008-07-22 12:00:00,37.21,37.53,37.21,37.47,638800.0,28.6221,28.8683,28.6221,28.8221,638800.0
2008-07-22 12:10:00,37.48,37.49,37.2,37.22,426100.0,28.8298,28.8375,28.6144,28.6298,426100.0
2008-07-22 12:20:00,37.23,37.24,36.9,36.95,651600.0,28.6375,28.6452,28.3837,28.4221,651600.0
2008-07-22 12:30:00,36.96,37.11,36.94,37.0,604800.0,28.4298,28.5452,28.4144,28.4606,604800.0
2008-07-22 12:40:00,37.01,37.08,36.88,36.91,787400.0,28.4683,28.5221,28.3683,28.3914,787400.0
2008-07-22 12:50:00,36.9,37.09,36.88,37.05,496300.0,28.3837,28.5298,28.3683,28.4991,496300.0
2008-07-22 13:00:00,37.06,37.07,36.86,36.91,520200.0,28.5068,28.5144,28.3529,28.3914,520200.0
2008-07-22 13:10:00,36.9,36.92,36.67,36.83,665200.0,28.3837,28.3991,28.2068,28.3298,665200.0
2008-07-22 13:20:00,36.84,37.02,36.82,36.92,596200.0,28.3375,28.476,28.3221,28.3991,596200.0
2008-07-22 13:30:00,36.92,37.03,36.91,36.99,632900.0,28.3991,28.4837,28.3914,28.4529,632900.0
2008-07-22 13:40:00,37.0,37.06,36.94,36.98,883700.0,28.4606,28.5068,28.4144,28.4452,883700.0
2008-07-22 13:50:00,36.99,37.04,36.82,36.87,672800.0,28.4529,28.4914,28.3221,28.3606,672800.0
2008-07-22 14:00:00,36.88,36.94,36.78,36.84,606000.0,28.3683,28.4144,28.2914,28.3375,606000.0
2008-07-22 14:10:00,36.83,36.84,36.52,36.6,767800.0,28.3298,28.3375,28.0914,28.1529,767800.0
2008-07-22 14:20:00,36.6,36.84,36.54,36.73,603700.0,28.1529,28.3375,28.1068,28.2529,603700.0
2008-07-22 14:30:00,36.74,37.05,36.68,37.05,590200.0,28.2606,28.4991,28.2145,28.4991,590200.0
2008-07-22 14:40:00,37.04,37.21,36.82,36.88,930500.0,28.4914,28.6221,28.3221,28.3683,930500.0
2008-07-22 14:50:00,36.88,36.95,36.81,36.94,604200.0,28.3683,28.4221,28.3145,28.4144,604200.0
2008-07-22 15:00:00,36.94,37.12,36.9,36.91,1187300.0,28.4144,28.5529,28.3837,28.3914,1187300.0
2008-07-22 15:10:00,36.91,37.02,36.85,37.0,767600.0,28.3914,28.476,28.3452,28.4606,767600.0
2008-07-22 15:20:00,36.99,37.24,36.99,37.16,967300.0,28.4529,28.6452,28.4529,28.5837,967300.0
2008-07-22 15:30:00,37.16,37.48,36.95,37.21,1581300.0,28.5837,28.8298,28.4221,28.6221,1581300.0
2008-07-22 15:40:00,37.18,37.51,36.98,37.24,1869300.0,28.5991,28.8529,28.4452,28.6452,1869300.0
2008-07-22 15:50:00,37.24,38.55,37.19,38.19,3303000.0,28.6452,29.6529,28.6067,29.376,3303000.0
2008-07-23 09:30:00,38.35,38.45,37.29,38.0,1128800.0,29.499,29.5759,28.6837,29.2298,1128800.0
2008-07-23 09:40:00,37.99,38.29,37.87,37.97,1136900.0,29.2221,29.4529,29.1298,29.2067,1136900.0
2008-07-23 09:50:00,37.97,38.0,37.62,37.89,1204800.0,29.2067,29.2298,28.9375,29.1452,1204800.0
2008-07-23 10:00:00,37.88,38.48,37.88,38.4,1375800.0,29.1375,29.599,29.1375,29.5375,1375800.0
2008-07-23 10:10:00,38.4,39.02,38.36,38.95,809700.0,29.5375,30.0144,29.5067,29.9605,809700.0
2008-07-23 10:20:00,38.94,39.47,38.85,39.19,1292600.0,29.9529,30.3605,29.8836,30.1452,1292600.0
2008-07-23 10:30:00,39.19,39.7,39.05,39.57,1123100.0,30.1452,30.5375,30.0375,30.4375,1123100.0
2008-07-23 10:40:00,39.56,39.8,38.9,39.06,1346100.0,30.4298,30.6144,29.9221,30.0452,1346100.0
2008-07-23 10:50:00,39.06,39.28,38.95,38.98,1053200.0,30.0452,30.2144,29.9605,29.9836,1053200.0
2008-07-23 11:00:00,38.98,38.98,38.62,38.71,1079300.0,29.9836,29.9836,29.7067,29.7759,1079300.0
2008-07-23 11:10:00,38.71,38.72,38.47,38.6,929600.0,29.7759,29.7836,29.5913,29.6913,929600.0
2008-07-23 11:20:00,38.6,38.66,38.45,38.47,548400.0,29.6913,29.7375,29.5759,29.5913,548400.0
2008-07-23 11:30:00,38.47,38.52,38.19,38.22,604000.0,29.5913,29.6298,29.376,29.399,604000.0
2008-07-23 11:40:00,38.22,38.55,37.96,37.96,654400.0,29.399,29.6529,29.199,29.199,654400.0
2008-07-23 11:50:00,37.97,38.12,37.93,38.05,620000.0,29.2067,29.3221,29.176,29.2683,620000.0
2008-07-23 12:00:00,38.03,38.47,38.02,38.31,625100.0,29.2529,29.5913,29.2452,29.4683,625100.0
2008-07-23 12:10:00,38.32,38.41,38.15,38.38,699300.0,29.476,29.5452,29.3452,29.5221,699300.0
2008-07-23 12:20:00,38.37,38.4,38.19,38.28,417100.0,29.5144,29.5375,29.376,29.4452,417100.0
2008-07-23 12:30:00,38.28,38.56,38.2,38.56,266500.0,29.4452,29.6606,29.3836,29.6606,266500.0
2008-07-23 12:40:00,38.55,38.72,38.47,38.56,397500.0,29.6529,29.7836,29.5913,29.6606,397500.0
2008-07-23 12:50:00,38.58,38.81,38.56,38.76,413800.0,29.6759,29.8529,29.6606,29.8144,413800.0
2008-07-23 13:00:00,38.75,38.85,38.36,38.39,408000.0,29.8067,29.8836,29.5067,29.5298,408000.0
2008-07-23 13:10:00,38.39,38.63,38.37,38.59,419800.0,29.5298,29.7144,29.5144,29.6836,419800.0
2008-07-23 13:20:00,38.59,38.72,38.55,38.58,215700.0,29.6836,29.7836,29.6529,29.6759,215700.0
2008-07-23 13:30:00,38.58,38.74,38.27,38.73,803000.0,29.6759,29.799,29.4375,29.7913,803000.0
2008-07-23 13:40:00,38.73,38.99,38.65,38.77,702900.0,29.7913,29.9913,29.7298,29.8221,702900.0
2008-07-23 13:50:00,38.76,38.86,38.35,38.5,466900.0,29.8144,29.8913,29.499,29.6144,466900.0
2008-07-23 14:00:00,38.5,38.85,38.42,38.74,422700.0,29.6144,29.8836,29.5529,29.799,422700.0
2008-07-23 14:10:00,38.75,38.82,38.57,38.64,334000.0,29.8067,29.8606,29.6683,29.7221,334000.0
2008-07-23 14:20:00,38.65,39.09,38.62,39.07,463500.0,29.7298,30.0682,29.7067,30.0529,463500.0
2008-07-23 14:30:00,39.08,39.26,38.78,38.85,493600.0,30.0605,30.199,29.8298,29.8836,493600.0
2008-07-23 14:40:00,38.85,39.15,38.8,38.93,363800.0,29.8836,30.1144,29.8452,29.9452,363800.0
2008-07-23 14:50:00,38.93,39.16,38.91,39.03,298400.0,29.9452,30.1221,29.9298,30.0221,298400.0
2008-07-23 15:00:00,39.04,39.09,38.96,39.03,455500.0,30.0298,30.0682,29.9682,30.0221,455500.0
2008-07-23 15:10:00,39.04,39.46,39.0,39.44,784100.0,30.0298,30.3528,29.999,30.3375,784100.0
2008-07-23 15:20:00,39.44,39.62,39.36,39.61,838600.0,30.3375,30.4759,30.2759,30.4682,838600.0
2008-07-23 15:30:00,39.6,39.64,39.27,39.29,749900.0,30.4605,30.4913,30.2067,30.2221,749900.0
2008-07-23 15:40:00,39.29,39.56,39.28,39.56,898400.0,30.2221,30.4298,30.2144,30.4298,898400.0
2008-07-23 15:50:00,39.55,39.68,39.24,39.31,903500.0,30.4221,30.5221,30.1836,30.2375,903500.0
2008-07-24 09:30:00,39.54,39.66,38.4,38.42,731500.0,30.4144,30.5067,29.5375,29.5529,731500.0
2008-07-24 09:40:00,38.44,39.09,38.34,38.48,599600.0,29.5683,30.0682,29.4913,29.599,599600.0
2008-07-24 09:50:00,38.48,38.94,38.35,38.94,372800.0,29.599,29.9529,29.499,29.9529,372800.0
2008-07-24 10:00:00,38.94,38.94,38.01,38.01,868700.0,29.9529,29.9529,29.2375,29.2375,868700.0
2008-07-24 10:10:00,38.03,38.1,37.92,38.05,654200.0,29.2529,29.3067,29.1683,29.2683,654200.0
2008-07-24 10:20:00,38.05,38.07,37.84,37.99,543600.0,29.2683,29.2836,29.1067,29.2221,543600.0
2008-07-24 10:30:00,38.0,38.38,37.99,38.21,427100.0,29.2298,29.5221,29.2221,29.3913,427100.0
2008-07-24 10:40:00,38.21,38.25,37.94,38.07,348800.0,29.3913,29.4221,29.1837,29.2836,348800.0
2008-07-24 10:50:00,38.07,38.31,38.04,38.07,564300.0,29.2836,29.4683,29.2606,29.2836,564300.0
2008-07-24 11:00:00,38.09,38.15,37.76,37.83,826400.0,29.299,29.3452,29.0452,29.099,826400.0
2008-07-24 11:10:00,37.83,38.14,37.77,38.13,375900.0,29.099,29.3375,29.0529,29.3298,375900.0
2008-07-24 11:20:00,38.13,38.15,37.73,37.73,430100.0,29.3298,29.3452,29.0221,29.0221,430100.0
2008-07-24 11:30:00,37.74,38.0,37.63,37.99,383500.0,29.0298,29.2298,28.9452,29.2221,383500.0
2008-07-24 11:40:00,37.99,38.0,37.71,37.75,278000.0,29.2221,29.2298,29.0067,29.0375,278000.0
2008-07-24 11:50:00,37.76,37.85,37.66,37.79,371100.0,29.0452,29.1144,28.9683,29.0683,371100.0
2008-07-24 12:00:00,37.8,37.84,37.55,37.57,292600.0,29.076,29.1067,28.8837,28.899,292600.0
2008-07-24 12:10:00,37.57,37.62,37.5,37.5,250100.0,28.899,28.9375,28.8452,28.8452,250100.0
2008-07-24 12:20:00,37.51,37.6,37.4,37.41,291600.0,28.8529,28.9221,28.7683,28.776,291600.0
2008-07-24 12:30:00,37.41,37.55,37.17,37.2,437300.0,28.776,28.8837,28.5914,28.6144,437300.0
2008-07-24 12:40:00,37.21,37.42,37.16,37.41,428900.0,28.6221,28.7837,28.5837,28.776,428900.0
2008-07-24 12:50:00,37.41,37.42,37.16,37.25,259600.0,28.776,28.7837,28.5837,28.6529,259600.0
2008-07-24 13:00:00,37.25,37.26,36.92,36.93,433000.0,28.6529,28.6606,28.3991,28.4068,433000.0
2008-07-24 13:10:00,36.93,37.12,36.92,37.01,696600.0,28.4068,28.5529,28.3991,28.4683,696600.0
2008-07-24 13:20:00,37.02,37.31,37.0,37.1,325000.0,28.476,28.6991,28.4606,28.5375,325000.0
2008-07-24 13:30:00,37.12,37.23,36.99,37.18,204600.0,28.5529,28.6375,28.4529,28.5991,204600.0
2008-07-24 13:40:00,37.16,37.3,37.05,37.1,325600.0,28.5837,28.6914,28.4991,28.5375,325600.0
2008-07-24 13:50:00,37.1,37.23,37.06,37.2,294700.0,28.5375,28.6375,28.5068,28.6144,294700.0
2008-07-24 14:00:00,37.2,37.2,37.01,37.04,370300.0,28.6144,28.6144,28.4683,28.4914,370300.0
2008-07-24 14:10:00,37.04,37.07,36.81,36.91,522500.0,28.4914,28.5144,28.3145,28.3914,522500.0
2008-07-24 14:20:00,36.91,37.0,36.83,36.85,617500.0,28.3914,28.4606,28.3298,28.3452,617500.0
2008-07-24 14:30:00,36.85,36.89,36.63,36.75,431900.0,28.3452,28.376,28.176,28.2683,431900.0
2008-07-24 14:40:00,36.76,36.82,36.64,36.69,491300.0,28.276,28.3221,28.1837,28.2221,491300.0
2008-07-24 14:50:00,36.7,36.73,36.5,36.67,496800.0,28.2298,28.2529,28.076,28.2068,496800.0
2008-07-24 15:00:00,36.65,36.9,36.55,36.79,596100.0,28.1914,28.3837,28.1145,28.2991,596100.0
2008-07-24 15:10:00,36.79,36.98,36.52,36.61,493800.0,28.2991,28.4452,28.0914,28.1606,493800.0
2008-07-24 15:20:00,36.61,36.63,36.36,36.41,607700.0,28.1606,28.176,27.9683,28.0068,607700.0
2008-07-24 15:30:00,36.4,36.47,36.1,36.28,775600.0,27.9991,28.0529,27.7683,27.9068,775600.0
2008-07-24 15:40:00,36.29,36.54,36.21,36.48,1199100.0,27.9145,28.1068,27.8529,28.0606,1199100.0
2008-07-24 15:50:00,36.48,36.61,36.39,36.43,1649600.0,28.0606,28.1606,27.9914,28.0222,1649600.0
2008-07-25 09:30:00,36.73,36.84,36.48,36.79,681800.0,28.2529,28.3375,28.0606,28.2991,681800.0
2008-07-25 09:40:00,36.78,37.06,36.5,37.06,737900.0,28.2914,28.5068,28.076,28.5068,737900.0
2008-07-25 09:50:00,37.06,37.73,37.06,37.66,734400.0,28.5068,29.0221,28.5068,28.9683,734400.0
2008-07-25 10:00:00,37.66,37.97,37.51,37.83,1118300.0,28.9683,29.2067,28.8529,29.099,1118300.0
2008-07-25 10:10:00,37.82,38.09,37.45,37.56,768000.0,29.0913,29.299,28.8067,28.8914,768000.0
2008-07-25 10:20:00,37.56,37.66,37.24,37.33,416900.0,28.8914,28.9683,28.6452,28.7144,416900.0
2008-07-25 10:30:00,37.3,37.42,37.15,37.38,558200.0,28.6914,28.7837,28.576,28.7529,558200.0
2008-07-25 10:40:00,37.38,37.72,37.35,37.54,374200.0,28.7529,29.0144,28.7298,28.876,374200.0
2008-07-25 10:50:00,37.54,37.69,37.3,37.67,369200.0,28.876,28.9914,28.6914,28.976,369200.0
2008-07-25 11:00:00,37.68,37.74,37.41,37.46,516100.0,28.9837,29.0298,28.776,28.8144,516100.0
2008-07-25 11:10:00,37.45,37.5,37.14,37.21,486500.0,28.8067,28.8452,28.5683,28.6221,486500.0
2008-07-25 11:20:00,37.21,37.32,37.06,37.16,623200.0,28.6221,28.7067,28.5068,28.5837,623200.0
2008-07-25 11:30:00,37.16,37.35,37.13,37.2,401000.0,28.5837,28.7298,28.5606,28.6144,401000.0
2008-07-25 11:40:00,37.2,37.35,37.15,37.21,449500.0,28.6144,28.7298,28.576,28.6221,449500.0
2008-07-25 11:50:00,37.21,37.24,36.89,36.89,430100.0,28.6221,28.6452,28.376,28.376,430100.0
2008-07-25 12:00:00,36.89,37.02,36.76,36.98,647200.0,28.376,28.476,28.276,28.4452,647200.0
2008-07-25 12:10:00,36.97,36.98,36.75,36.75,254700.0,28.4375,28.4452,28.2683,28.2683,254700.0
2008-07-25 12:20:00,36.75,36.94,36.68,36.86,384700.0,28.2683,28.4144,28.2145,28.3529,384700.0
2008-07-25 12:30:00,36.86,36.92,36.71,36.75,354700.0,28.3529,28.3991,28.2375,28.2683,354700.0
2008-07-25 12:40:00,36.75,37.0,36.65,36.76,383000.0,28.2683,28.4606,28.1914,28.276,383000.0
2008-07-25 12:50:00,36.76,36.86,36.63,36.72,622600.0,28.276,28.3529,28.176,28.2452,622600.0
2008-07-25 13:00:00,36.72,36.9,36.65,36.72,510200.0,28.2452,28.3837,28.1914,28.2452,510200.0
2008-07-25 13:10:00,36.71,36.74,36.36,36.56,704900.0,28.2375,28.2606,27.9683,28.1221,704900.0
2008-07-25 13:20:00,36.56,36.61,36.33,36.39,539200.0,28.1221,28.1606,27.9452,27.9914,539200.0
2008-07-25 13:30:00,36.39,36.55,36.35,36.53,322000.0,27.9914,28.1145,27.9606,28.0991,322000.0
2008-07-25 13:40:00,36.53,36.53,36.2,36.49,453800.0,28.0991,28.0991,27.8452,28.0683,453800.0
2008-07-25 13:50:00,36.48,36.73,36.38,36.49,561800.0,28.0606,28.2529,27.9837,28.0683,561800.0
2008-07-25 14:00:00,36.5,36.75,36.46,36.72,345600.0,28.076,28.2683,28.0452,28.2452,345600.0
2008-07-25 14:10:00,36.72,36.72,36.41,36.58,238100.0,28.2452,28.2452,28.0068,28.1375,238100.0
2008-07-25 14:20:00,36.56,36.58,36.41,36.51,157700.0,28.1221,28.1375,28.0068,28.0837,157700.0
2008-07-25 14:30:00,36.49,36.64,36.45,36.59,177800.0,28.0683,28.1837,28.0375,28.1452,177800.0
2008-07-25 14:40:00,36.57,36.64,36.53,36.54,162500.0,28.1298,28.1837,28.0991,28.1068,162500.0
2008-07-25 14:50:00,36.53,36.73,36.48,36.66,201000.0,28.0991,28.2529,28.0606,28.1991,201000.0
2008-07-25 15:00:00,36.67,36.73,36.5,36.57,231300.0,28.2068,28.2529,28.076,28.1298,231300.0
2008-07-25 15:10:00,36.58,36.59,36.35,36.47,398500.0,28.1375,28.1452,27.9606,28.0529,398500.0
2008-07-25 15:20:00,36.47,36.55,36.36,36.45,385100.0,28.0529,28.1145,27.9683,28.0375,385100.0
2008-07-25 15:30:00,36.45,36.46,36.29,36.3,327200.0,28.0375,28.0452,27.9145,27.9222,327200.0
2008-07-25 15:40:00,36.29,36.54,36.27,36.54,550800.0,27.9145,28.1068,27.8991,28.1068,550800.0
2008-07-25 15:50:00,36.54,36.67,36.53,36.57,847400.0,28.1068,28.2068,28.0991,28.1298,847400.0
2008-07-28 09:30:00,36.51,37.04,36.1,36.73,765000.0,28.0837,28.4914,27.7683,28.2529,765000.0
2008-07-28 09:40:00,36.75,36.99,36.43,36.61,438100.0,28.2683,28.4529,28.0222,28.1606,438100.0
2008-07-28 09:50:00,36.58,36.91,36.51,36.63,421400.0,28.1375,28.3914,28.0837,28.176,421400.0
2008-07-28 10:00:00,36.61,36.98,36.55,36.94,436400.0,28.1606,28.4452,28.1145,28.4144,436400.0
2008-07-28 10:10:00,36.96,36.96,36.54,36.72,559400.0,28.4298,28.4298,28.1068,28.2452,559400.0
2008-07-28 10:20:00,36.7,36.7,36.38,36.55,489600.0,28.2298,28.2298,27.9837,28.1145,489600.0
2008-07-28 10:30:00,36.55,36.74,36.48,36.49,545100.0,28.1145,28.2606,28.0606,28.0683,545100.0
2008-07-28 10:40:00,36.49,36.65,36.37,36.47,324600.0,28.0683,28.1914,27.976,28.0529,324600.0
2008-07-28 10:50:00,36.48,36.52,36.27,36.34,261600.0,28.0606,28.0914,27.8991,27.9529,261600.0
2008-07-28 11:00:00,36.35,36.46,36.25,36.33,350400.0,27.9606,28.0452,27.8837,27.9452,350400.0
2008-07-28 11:10:00,36.33,36.45,36.3,36.4,352900.0,27.9452,28.0375,27.9222,27.9991,352900.0
2008-07-28 11:20:00,36.4,36.42,36.23,36.23,321500.0,27.9991,28.0145,27.8683,27.8683,321500.0
2008-07-28 11:30:00,36.23,36.35,36.0,36.02,554800.0,27.8683,27.9606,27.6914,27.7068,554800.0
2008-07-28 11:40:00,36.01,36.25,35.96,36.25,536200.0,27.6991,27.8837,27.6606,27.8837,536200.0
2008-07-28 11:50:00,36.24,36.48,36.17,36.44,279400.0,27.876,28.0606,27.8222,28.0298,279400.0
2008-07-28 12:00:00,36.44,36.75,36.43,36.6,411600.0,28.0298,28.2683,28.0222,28.1529,411600.0
2008-07-28 12:10:00,36.6,36.79,36.59,36.74,338000.0,28.1529,28.2991,28.1452,28.2606,338000.0
2008-07-28 12:20:00,36.74,36.85,36.6,36.64,309200.0,28.2606,28.3452,28.1529,28.1837,309200.0
2008-07-28 12:30:00,36.64,36.73,36.6,36.63,280700.0,28.1837,28.2529,28.1529,28.176,280700.0
2008-07-28 12:40:00,36.63,36.63,36.4,36.44,313700.0,28.176,28.176,27.9991,28.0298,313700.0
2008-07-28 12:50:00,36.43,36.55,36.23,36.3,389100.0,28.0222,28.1145,27.8683,27.9222,389100.0
2008-07-28 13:00:00,36.3,36.42,36.19,36.35,232400.0,27.9222,28.0145,27.8375,27.9606,232400.0
2008-07-28 13:10:00,36.36,36.42,36.22,36.25,284100.0,27.9683,28.0145,27.8606,27.8837,284100.0
2008-07-28 13:20:00,36.25,36.32,36.2,36.2,126800.0,27.8837,27.9375,27.8452,27.8452,126800.0
2008-07-28 13:30:00,36.2,36.25,36.03,36.06,228600.0,27.8452,27.8837,27.7145,27.7375,228600.0
2008-07-28 13:40:00,36.05,36.2,36.05,36.16,148000.0,27.7299,27.8452,27.7299,27.8145,148000.0
2008-07-28 13:50:00,36.15,36.34,36.08,36.09,191100.0,27.8068,27.9529,27.7529,27.7606,191100.0
2008-07-28 14:00:00,36.07,36.29,36.06,36.12,237100.0,27.7452,27.9145,27.7375,27.7837,237100.0
2008-07-28 14:10:00,36.11,36.15,35.89,36.05,329900.0,27.776,27.8068,27.6068,27.7299,329900.0
2008-07-28 14:20:00,36.06,36.14,35.86,35.88,295700.0,27.7375,27.7991,27.5837,27.5991,295700.0
2008-07-28 14:30:00,35.88,36.24,35.88,36.15,257600.0,27.5991,27.876,27.5991,27.8068,257600.0
2008-07-28 14:40:00,36.16,36.19,35.76,35.94,289400.0,27.8145,27.8375,27.5068,27.6452,289400.0
2008-07-28 14:50:00,35.93,35.97,35.71,35.72,366400.0,27.6375,27.6683,27.4683,27.476,366400.0
2008-07-28 15:00:00,35.72,35.9,35.67,35.78,304900.0,27.476,27.6145,27.4376,27.5222,304900.0
2008-07-28 15:10:00,35.78,35.93,35.71,35.81,277400.0,27.5222,27.6375,27.4683,27.5452,277400.0
2008-07-28 15:20:00,35.79,35.97,35.73,35.75,289500.0,27.5299,27.6683,27.4837,27.4991,289500.0
2008-07-28 15:30:00,35.75,35.75,35.4,35.4,793300.0,27.4991,27.4991,27.2299,27.2299,793300.0
2008-07-28 15:40:00,35.41,35.48,35.2,35.2,825700.0,27.2376,27.2914,27.076,27.076,825700.0
2008-07-28 15:50:00,35.2,35.46,35.15,35.39,1121200.0,27.076,27.276,27.0376,27.2222,1121200.0
2008-07-29 09:30:00,35.65,35.94,35.25,35.29,588900.0,27.4222,27.6452,27.1145,27.1453,588900.0
2008-07-29 09:40:00,35.3,35.55,35.1,35.5,609000.0,27.153,27.3453,26.9991,27.3068,609000.0
2008-07-29 09:50:00,35.51,36.17,35.32,35.85,560300.0,27.3145,27.8222,27.1683,27.576,560300.0
2008-07-29 10:00:00,35.86,36.28,35.83,36.28,642900.0,27.5837,27.9068,27.5606,27.9068,642900.0
2008-07-29 10:10:00,36.27,36.27,36.0,36.17,448100.0,27.8991,27.8991,27.6914,27.8222,448100.0
2008-07-29 10:20:00,36.17,36.18,35.9,35.97,317300.0,27.8222,27.8299,27.6145,27.6683,317300.0
2008-07-29 10:30:00,35.97,36.2,35.96,36.05,270200.0,27.6683,27.8452,27.6606,27.7299,270200.0
2008-07-29 10:40:00,36.04,36.27,35.98,36.14,324700.0,27.7222,27.8991,27.676,27.7991,324700.0
2008-07-29 10:50:00,36.14,36.16,35.87,35.94,276600.0,27.7991,27.8145,27.5914,27.6452,276600.0
2008-07-29 11:00:00,35.92,36.03,35.51,35.64,651100.0,27.6299,27.7145,27.3145,27.4145,651100.0
2008-07-29 11:10:00,35.65,35.86,35.55,35.85,346900.0,27.4222,27.5837,27.3453,27.576,346900.0
2008-07-29 11:20:00,35.85,35.98,35.66,35.91,239000.0,27.576,27.676,27.4299,27.6222,239000.0
2008-07-29 11:30:00,35.9,36.12,35.9,36.0,250000.0,27.6145,27.7837,27.6145,27.6914,250000.0
2008-07-29 11:40:00,35.99,36.44,35.98,36.4,410900.0,27.6837,28.0298,27.676,27.9991,410900.0
2008-07-29 11:50:00,36.41,36.42,36.22,36.35,349900.0,28.0068,28.0145,27.8606,27.9606,349900.0
2008-07-29 12:00:00,36.36,36.57,36.3,36.49,343600.0,27.9683,28.1298,27.9222,28.0683,343600.0
2008-07-29 12:10:00,36.5,36.54,36.25,36.26,207500.0,28.076,28.1068,27.8837,27.8914,207500.0
2008-07-29 12:20:00,36.25,36.48,36.25,36.44,212500.0,27.8837,28.0606,27.8837,28.0298,212500.0
2008-07-29 12:30:00,36.44,36.55,36.35,36.36,204000.0,28.0298,28.1145,27.9606,27.9683,204000.0
2008-07-29 12:40:00,36.37,36.44,36.2,36.4,209900.0,27.976,28.0298,27.8452,27.9991,209900.0
2008-07-29 12:50:00,36.39,36.55,36.28,36.55,337700.0,27.9914,28.1145,27.9068,28.1145,337700.0
2008-07-29 13:00:00,36.55,36.56,36.27,36.39,235900.0,28.1145,28.1221,27.8991,27.9914,235900.0
2008-07-29 13:10:00,36.38,36.42,36.25,36.42,205600.0,27.9837,28.0145,27.8837,28.0145,205600.0
2008-07-29 13:20:00,36.42,36.58,36.28,36.57,293500.0,28.0145,28.1375,27.9068,28.1298,293500.0
2008-07-29 13:30:00,36.58,36.65,36.49,36.51,323000.0,28.1375,28.1914,28.0683,28.0837,323000.0
2008-07-29 13:40:00,36.52,36.65,36.51,36.64,193800.0,28.0914,28.1914,28.0837,28.1837,193800.0
2008-07-29 13:50:00,36.64,36.65,36.58,36.6,174800.0,28.1837,28.1914,28.1375,28.1529,174800.0
2008-07-29 14:00:00,36.6,36.64,36.34,36.37,231300.0,28.1529,28.1837,27.9529,27.976,231300.0
2008-07-29 14:10:00,36.38,36.46,36.21,36.44,314300.0,27.9837,28.0452,27.8529,28.0298,314300.0
2008-07-29 14:20:00,36.42,36.53,36.34,36.48,199200.0,28.0145,28.0991,27.9529,28.0606,199200.0
2008-07-29 14:30:00,36.48,36.57,36.37,36.39,198700.0,28.0606,28.1298,27.976,27.9914,198700.0
2008-07-29 14:40:00,36.4,36.51,36.24,36.39,387800.0,27.9991,28.0837,27.876,27.9914,387800.0
2008-07-29 14:50:00,36.39,36.52,36.32,36.43,253800.0,27.9914,28.0914,27.9375,28.0222,253800.0
2008-07-29 15:00:00,36.44,36.57,36.44,36.53,153100.0,28.0298,28.1298,28.0298,28.0991,153100.0
2008-07-29 15:10:00,36.54,36.84,36.44,36.75,420400.0,28.1068,28.3375,28.0298,28.2683,420400.0
2008-07-29 15:20:00,36.75,37.07,36.71,36.97,629900.0,28.2683,28.5144,28.2375,28.4375,629900.0
2008-07-29 15:30:00,36.96,37.32,36.85,37.32,640400.0,28.4298,28.7067,28.3452,28.7067,640400.0
2008-07-29 15:40:00,37.32,37.4,37.23,37.3,822200.0,28.7067,28.7683,28.6375,28.6914,822200.0
2008-07-29 15:50:00,37.3,37.56,37.19,37.51,1559400.0,28.6914,28.8914,28.6067,28.8529,1559400.0
2008-07-30 09:30:00,37.95,38.25,37.64,37.83,685400.0,29.1913,29.4221,28.9529,29.099,685400.0
2008-07-30 09:40:00,37.83,38.01,37.19,37.38,560500.0,29.099,29.2375,28.6067,28.7529,560500.0
2008-07-30 09:50:00,37.38,37.64,37.35,37.49,516700.0,28.7529,28.9529,28.7298,28.8375,516700.0
2008-07-30 10:00:00,37.5,38.0,37.48,37.99,605500.0,28.8452,29.2298,28.8298,29.2221,605500.0
2008-07-30 10:10:00,38.0,38.3,37.92,38.11,485800.0,29.2298,29.4606,29.1683,29.3144,485800.0
2008-07-30 10:20:00,38.12,38.23,37.98,38.1,295100.0,29.3221,29.4067,29.2144,29.3067,295100.0
2008-07-30 10:30:00,38.1,38.4,37.84,37.93,425200.0,29.3067,29.5375,29.1067,29.176,425200.0
2008-07-30 10:40:00,37.93,38.19,37.63,37.96,535700.0,29.176,29.376,28.9452,29.199,535700.0
2008-07-30 10:50:00,37.94,37.94,37.5,37.71,400700.0,29.1837,29.1837,28.8452,29.0067,400700.0
2008-07-30 11:00:00,37.71,38.08,37.51,37.98,345900.0,29.0067,29.2913,28.8529,29.2144,345900.0
2008-07-30 11:10:00,37.99,37.99,37.46,37.51,307100.0,29.2221,29.2221,28.8144,28.8529,307100.0
2008-07-30 11:20:00,37.51,37.54,37.21,37.46,424000.0,28.8529,28.876,28.6221,28.8144,424000.0
2008-07-30 11:30:00,37.46,37.49,37.05,37.14,386200.0,28.8144,28.8375,28.4991,28.5683,386200.0
2008-07-30 11:40:00,37.14,37.5,37.12,37.43,233900.0,28.5683,28.8452,28.5529,28.7914,233900.0
2008-07-30 11:50:00,37.43,37.65,37.3,37.42,252500.0,28.7914,28.9606,28.6914,28.7837,252500.0
2008-07-30 12:00:00,37.42,37.51,37.23,37.24,186500.0,28.7837,28.8529,28.6375,28.6452,186500.0
2008-07-30 12:10:00,37.23,37.23,37.03,37.06,237300.0,28.6375,28.6375,28.4837,28.5068,237300.0
2008-07-30 12:20:00,37.06,37.13,37.0,37.13,274700.0,28.5068,28.5606,28.4606,28.5606,274700.0
2008-07-30 12:30:00,37.13,37.13,36.88,36.88,221100.0,28.5606,28.5606,28.3683,28.3683,221100.0
2008-07-30 12:40:00,36.88,36.93,36.64,36.77,259100.0,28.3683,28.4068,28.1837,28.2837,259100.0
2008-07-30 12:50:00,36.76,36.96,36.74,36.87,169900.0,28.276,28.4298,28.2606,28.3606,169900.0
2008-07-30 13:00:00,36.87,36.92,36.62,36.72,222500.0,28.3606,28.3991,28.1683,28.2452,222500.0
2008-07-30 13:10:00,36.73,37.24,36.72,37.03,339300.0,28.2529,28.6452,28.2452,28.4837,339300.0
2008-07-30 13:20:00,37.03,37.18,36.99,37.04,192800.0,28.4837,28.5991,28.4529,28.4914,192800.0
2008-07-30 13:30:00,37.05,37.2,36.96,37.08,219500.0,28.4991,28.6144,28.4298,28.5221,219500.0
2008-07-30 13:40:00,37.07,37.14,36.99,37.06,215500.0,28.5144,28.5683,28.4529,28.5068,215500.0
2008-07-30 13:50:00,37.06,37.06,36.75,36.98,277400.0,28.5068,28.5068,28.2683,28.4452,277400.0
2008-07-30 14:00:00,36.97,37.08,36.89,37.0,201700.0,28.4375,28.5221,28.376,28.4606,201700.0
2008-07-30 14:10:00,37.01,37.06,36.84,36.9,273100.0,28.4683,28.5068,28.3375,28.3837,273100.0
2008-07-30 14:20:00,36.91,37.35,36.88,37.35,271900.0,28.3914,28.7298,28.3683,28.7298,271900.0
2008-07-30 14:30:00,37.33,37.42,37.16,37.21,337200.0,28.7144,28.7837,28.5837,28.6221,337200.0
2008-07-30 14:40:00,37.2,37.39,37.18,37.25,208300.0,28.6144,28.7606,28.5991,28.6529,208300.0
2008-07-30 14:50:00,37.25,37.34,37.16,37.3,202100.0,28.6529,28.7221,28.5837,28.6914,202100.0
2008-07-30 15:00:00,37.31,37.34,37.05,37.17,181500.0,28.6991,28.7221,28.4991,28.5914,181500.0
2008-07-30 15:10:00,37.16,37.2,37.0,37.18,222900.0,28.5837,28.6144,28.4606,28.5991,222900.0
2008-07-30 15:20:00,37.19,37.42,37.19,37.42,405500.0,28.6067,28.7837,28.6067,28.7837,405500.0
2008-07-30 15:30:00,37.42,37.62,37.29,37.59,629200.0,28.7837,28.9375,28.6837,28.9144,629200.0
2008-07-30 15:40:00,37.59,37.62,37.33,37.46,906800.0,28.9144,28.9375,28.7144,28.8144,906800.0
2008-07-30 15:50:00,37.44,37.56,37.43,37.53,818700.0,28.799,28.8914,28.7914,28.8683,818700.0
2008-07-31 09:30:00,37.05,37.18,36.7,37.05,607400.0,28.4991,28.5991,28.2298,28.4991,607400.0
2008-07-31 09:40:00,37.07,37.54,36.85,37.53,637400.0,28.5144,28.876,28.3452,28.8683,637400.0
2008-07-31 09:50:00,37.53,38.0,37.31,37.42,649800.0,28.8683,29.2298,28.6991,28.7837,649800.0
2008-07-31 10:00:00,37.42,37.68,37.31,37.45,307100.0,28.7837,28.9837,28.6991,28.8067,307100.0
2008-07-31 10:10:00,37.45,37.82,37.35,37.61,342500.0,28.8067,29.0913,28.7298,28.9298,342500.0
2008-07-31 10:20:00,37.59,37.81,37.5,37.61,304900.0,28.9144,29.0837,28.8452,28.9298,304900.0
2008-07-31 10:30:00,37.61,37.74,37.49,37.6,336300.0,28.9298,29.0298,28.8375,28.9221,336300.0
2008-07-31 10:40:00,37.6,37.7,37.48,37.58,423700.0,28.9221,28.999,28.8298,28.9067,423700.0
2008-07-31 10:50:00,37.6,37.83,37.6,37.79,439900.0,28.9221,29.099,28.9221,29.0683,439900.0
2008-07-31 11:00:00,37.8,37.85,37.55,37.69,241400.0,29.076,29.1144,28.8837,28.9914,241400.0
2008-07-31 11:10:00,37.68,37.7,37.47,37.52,215500.0,28.9837,28.999,28.8221,28.8606,215500.0
2008-07-31 11:20:00,37.52,37.58,37.36,37.36,382000.0,28.8606,28.9067,28.7375,28.7375,382000.0
2008-07-31 11:30:00,37.35,37.44,37.21,37.37,296500.0,28.7298,28.799,28.6221,28.7452,296500.0
2008-07-31 11:40:00,37.37,37.45,37.19,37.24,173400.0,28.7452,28.8067,28.6067,28.6452,173400.0
2008-07-31 11:50:00,37.25,37.39,37.2,37.29,203800.0,28.6529,28.7606,28.6144,28.6837,203800.0
2008-07-31 12:00:00,37.28,37.36,37.2,37.21,146500.0,28.676,28.7375,28.6144,28.6221,146500.0
2008-07-31 12:10:00,37.2,37.21,36.91,37.03,273300.0,28.6144,28.6221,28.3914,28.4837,273300.0
2008-07-31 12:20:00,37.04,37.27,36.94,37.17,173900.0,28.4914,28.6683,28.4144,28.5914,173900.0
2008-07-31 12:30:00,37.16,37.31,37.1,37.24,151100.0,28.5837,28.6991,28.5375,28.6452,151100.0
2008-07-31 12:40:00,37.25,37.33,37.11,37.12,219200.0,28.6529,28.7144,28.5452,28.5529,219200.0
2008-07-31 12:50:00,37.13,37.27,37.09,37.19,146300.0,28.5606,28.6683,28.5298,28.6067,146300.0
2008-07-31 13:00:00,37.19,37.4,37.17,37.4,212400.0,28.6067,28.7683,28.5914,28.7683,212400.0
2008-07-31 13:10:00,37.39,37.62,37.33,37.39,220800.0,28.7606,28.9375,28.7144,28.7606,220800.0
2008-07-31 13:20:00,37.4,37.43,37.25,37.36,182000.0,28.7683,28.7914,28.6529,28.7375,182000.0
2008-07-31 13:30:00,37.36,37.47,37.26,37.39,241800.0,28.7375,28.8221,28.6606,28.7606,241800.0
2008-07-31 13:40:00,37.37,37.53,37.37,37.43,181600.0,28.7452,28.8683,28.7452,28.7914,181600.0
2008-07-31 13:50:00,37.44,37.47,37.08,37.1,245000.0,28.799,28.8221,28.5221,28.5375,245000.0
2008-07-31 14:00:00,37.1,37.3,37.07,37.3,340200.0,28.5375,28.6914,28.5144,28.6914,340200.0
2008-07-31 14:10:00,37.29,37.56,37.22,37.43,309200.0,28.6837,28.8914,28.6298,28.7914,309200.0
2008-07-31 14:20:00,37.45,37.5,37.22,37.25,216200.0,28.8067,28.8452,28.6298,28.6529,216200.0
2008-07-31 14:30:00,37.26,37.63,37.26,37.59,341100.0,28.6606,28.9452,28.6606,28.9144,341100.0
2008-07-31 14:40:00,37.59,37.67,37.47,37.54,302700.0,28.9144,28.976,28.8221,28.876,302700.0
2008-07-31 14:50:00,37.55,37.64,37.39,37.45,250100.0,28.8837,28.9529,28.7606,28.8067,250100.0
2008-07-31 15:00:00,37.46,37.59,37.4,37.45,209600.0,28.8144,28.9144,28.7683,28.8067,209600.0
2008-07-31 15:10:00,37.44,37.52,37.24,37.35,254900.0,28.799,28.8606,28.6452,28.7298,254900.0
2008-07-31 15:20:00,37.33,37.41,37.25,37.29,207000.0,28.7144,28.776,28.6529,28.6837,207000.0
2008-07-31 15:30:00,37.3,37.33,37.04,37.05,411000.0,28.6914,28.7144,28.4914,28.4991,411000.0
2008-07-31 15:40:00,37.06,37.19,37.0,37.03,487200.0,28.5068,28.6067,28.4606,28.4837,487200.0
2008-07-31 15:50:00,37.01,37.2,37.01,37.12,727200.0,28.4683,28.6144,28.4683,28.5529,727200.0
2008-08-01 09:30:00,37.18,37.35,36.9,37.12,350800.0,28.5991,28.7298,28.3837,28.5529,350800.0
2008-08-01 09:40:00,37.1,37.14,36.78,36.79,343100.0,28.5375,28.5683,28.2914,28.2991,343100.0
2008-08-01 09:50:00,36.8,36.94,36.65,36.85,355600.0,28.3068,28.4144,28.1914,28.3452,355600.0
2008-08-01 10:00:00,36.84,36.92,36.29,36.42,426300.0,28.3375,28.3991,27.9145,28.0145,426300.0
2008-08-01 10:10:00,36.44,36.65,36.37,36.43,230700.0,28.0298,28.1914,27.976,28.0222,230700.0
2008-08-01 10:20:00,36.43,36.65,36.0,36.51,339900.0,28.0222,28.1914,27.6914,28.0837,339900.0
2008-08-01 10:30:00,36.52,36.94,36.52,36.89,388200.0,28.0914,28.4144,28.0914,28.376,388200.0
2008-08-01 10:40:00,36.89,37.02,36.71,36.98,330500.0,28.376,28.476,28.2375,28.4452,330500.0
2008-08-01 10:50:00,36.97,36.97,36.71,36.8,168300.0,28.4375,28.4375,28.2375,28.3068,168300.0
2008-08-01 11:00:00,36.8,36.88,36.52,36.63,137800.0,28.3068,28.3683,28.0914,28.176,137800.0
2008-08-01 11:10:00,36.63,36.77,36.43,36.77,212500.0,28.176,28.2837,28.0222,28.2837,212500.0
2008-08-01 11:20:00,36.76,36.79,36.53,36.68,116800.0,28.276,28.2991,28.0991,28.2145,116800.0
2008-08-01 11:30:00,36.67,37.0,36.67,36.99,217600.0,28.2068,28.4606,28.2068,28.4529,217600.0
2008-08-01 11:40:00,36.99,37.0,36.76,36.83,128600.0,28.4529,28.4606,28.276,28.3298,128600.0
2008-08-01 11:50:00,36.84,36.95,36.75,36.84,136700.0,28.3375,28.4221,28.2683,28.3375,136700.0
2008-08-01 12:00:00,36.84,36.86,36.6,36.76,186600.0,28.3375,28.3529,28.1529,28.276,186600.0
2008-08-01 12:10:00,36.75,36.95,36.71,36.74,146700.0,28.2683,28.4221,28.2375,28.2606,146700.0
2008-08-01 12:20:00,36.74,36.85,36.69,36.77,77800.0,28.2606,28.3452,28.2221,28.2837,77800.0
2008-08-01 12:30:00,36.76,36.82,36.58,36.71,140800.0,28.276,28.3221,28.1375,28.2375,140800.0
2008-08-01 12:40:00,36.71,36.79,36.63,36.73,102700.0,28.2375,28.2991,28.176,28.2529,102700.0
2008-08-01 12:50:00,36.74,36.78,36.54,36.63,141300.0,28.2606,28.2914,28.1068,28.176,141300.0
2008-08-01 13:00:00,36.63,36.76,36.6,36.72,111300.0,28.176,28.276,28.1529,28.2452,111300.0
2008-08-01 13:10:00,36.72,36.9,36.71,36.9,140800.0,28.2452,28.3837,28.2375,28.3837,140800.0
2008-08-01 13:20:00,36.9,36.97,36.8,36.91,143600.0,28.3837,28.4375,28.3068,28.3914,143600.0
2008-08-01 13:30:00,36.91,37.22,36.83,37.2,512500.0,28.3914,28.6298,28.3298,28.6144,512500.0
2008-08-01 13:40:00,37.18,37.41,37.16,37.35,503800.0,28.5991,28.776,28.5837,28.7298,503800.0
2008-08-01 13:50:00,37.35,37.43,37.22,37.27,302200.0,28.7298,28.7914,28.6298,28.6683,302200.0
2008-08-01 14:00:00,37.27,37.35,37.03,37.16,195200.0,28.6683,28.7298,28.4837,28.5837,195200.0
2008-08-01 14:10:00,37.15,37.21,37.01,37.04,167800.0,28.576,28.6221,28.4683,28.4914,167800.0
2008-08-01 14:20:00,37.03,37.17,37.03,37.1,96200.0,28.4837,28.5914,28.4837,28.5375,96200.0
2008-08-01 14:30:00,37.09,37.12,37.04,37.08,80000.0,28.5298,28.5529,28.4914,28.5221,80000.0
2008-08-01 14:40:00,37.08,37.28,37.0,37.22,218900.0,28.5221,28.676,28.4606,28.6298,218900.0
2008-08-01 14:50:00,37.22,37.26,37.08,37.22,164300.0,28.6298,28.6606,28.5221,28.6298,164300.0
2008-08-01 15:00:00,37.23,37.39,37.01,37.1,251100.0,28.6375,28.7606,28.4683,28.5375,251100.0
2008-08-01 15:10:00,37.1,37.23,37.09,37.23,227500.0,28.5375,28.6375,28.5298,28.6375,227500.0
2008-08-01 15:20:00,37.23,37.25,37.07,37.13,172600.0,28.6375,28.6529,28.5144,28.5606,172600.0
2008-08-01 15:30:00,37.13,37.38,37.05,37.37,330300.0,28.5606,28.7529,28.4991,28.7452,330300.0
2008-08-01 15:40:00,37.37,37.38,37.15,37.28,304000.0,28.7452,28.7529,28.576,28.676,304000.0
2008-08-01 15:50:00,37.29,37.3,37.13,37.21,524400.0,28.6837,28.6914,28.5606,28.6221,524400.0
2008-08-04 09:30:00,37.09,37.09,36.5,36.62,251700.0,28.5298,28.5298,28.076,28.1683,251700.0
2008-08-04 09:40:00,36.62,36.94,36.5,36.63,198900.0,28.1683,28.4144,28.076,28.176,198900.0
2008-08-04 09:50:00,36.63,36.92,36.62,36.88,162800.0,28.176,28.3991,28.1683,28.3683,162800.0
2008-08-04 10:00:00,36.88,36.95,36.61,36.63,153900.0,28.3683,28.4221,28.1606,28.176,153900.0
2008-08-04 10:10:00,36.63,36.68,36.5,36.5,290400.0,28.176,28.2145,28.076,28.076,290400.0
2008-08-04 10:20:00,36.51,36.62,36.46,36.5,382400.0,28.0837,28.1683,28.0452,28.076,382400.0
2008-08-04 10:30:00,36.49,36.55,36.42,36.42,258100.0,28.0683,28.1145,28.0145,28.0145,258100.0
2008-08-04 10:40:00,36.42,36.5,36.2,36.27,316800.0,28.0145,28.076,27.8452,27.8991,316800.0
2008-08-04 10:50:00,36.27,36.39,36.24,36.26,172200.0,27.8991,27.9914,27.876,27.8914,172200.0
2008-08-04 11:00:00,36.27,36.27,36.13,36.24,232600.0,27.8991,27.8991,27.7914,27.876,232600.0
2008-08-04 11:10:00,36.25,36.36,36.21,36.34,150000.0,27.8837,27.9683,27.8529,27.9529,150000.0
2008-08-04 11:20:00,36.34,36.5,36.22,36.27,251600.0,27.9529,28.076,27.8606,27.8991,251600.0
2008-08-04 11:30:00,36.28,36.77,36.25,36.75,396000.0,27.9068,28.2837,27.8837,28.2683,396000.0
2008-08-04 11:40:00,36.75,36.92,36.59,36.68,323700.0,28.2683,28.3991,28.1452,28.2145,323700.0
2008-08-04 11:50:00,36.68,36.99,36.68,36.98,262800.0,28.2145,28.4529,28.2145,28.4452,262800.0
2008-08-04 12:00:00,36.97,36.99,36.73,36.83,163900.0,28.4375,28.4529,28.2529,28.3298,163900.0
2008-08-04 12:10:00,36.83,37.18,36.81,36.95,307400.0,28.3298,28.5991,28.3145,28.4221,307400.0
2008-08-04 12:20:00,36.96,37.09,36.83,36.95,220700.0,28.4298,28.5298,28.3298,28.4221,220700.0
2008-08-04 12:30:00,36.95,37.0,36.78,36.9,220800.0,28.4221,28.4606,28.2914,28.3837,220800.0
2008-08-04 12:40:00,36.87,36.93,36.81,36.81,113500.0,28.3606,28.4068,28.3145,28.3145,113500.0
2008-08-04 12:50:00,36.82,36.86,36.64,36.66,124800.0,28.3221,28.3529,28.1837,28.1991,124800.0
2008-08-04 13:00:00,36.65,36.73,36.6,36.67,153100.0,28.1914,28.2529,28.1529,28.2068,153100.0
2008-08-04 13:10:00,36.69,36.9,36.61,36.74,191200.0,28.2221,28.3837,28.1606,28.2606,191200.0
2008-08-04 13:20:00,36.74,36.74,36.59,36.65,156200.0,28.2606,28.2606,28.1452,28.1914,156200.0
2008-08-04 13:30:00,36.65,36.78,36.65,36.66,118400.0,28.1914,28.2914,28.1914,28.1991,118400.0
2008-08-04 13:40:00,36.66,36.85,36.66,36.84,160700.0,28.1991,28.3452,28.1991,28.3375,160700.0
2008-08-04 13:50:00,36.84,36.9,36.82,36.86,143200.0,28.3375,28.3837,28.3221,28.3529,143200.0
2008-08-04 14:00:00,36.86,36.9,36.76,36.8,130300.0,28.3529,28.3837,28.276,28.3068,130300.0
2008-08-04 14:10:00,36.79,36.85,36.75,36.85,145500.0,28.2991,28.3452,28.2683,28.3452,145500.0
2008-08-04 14:20:00,36.84,36.97,36.84,36.95,180900.0,28.3375,28.4375,28.3375,28.4221,180900.0
2008-08-04 14:30:00,36.95,37.09,36.95,37.08,131900.0,28.4221,28.5298,28.4221,28.5221,131900.0
2008-08-04 14:40:00,37.09,37.23,37.04,37.18,185500.0,28.5298,28.6375,28.4914,28.5991,185500.0
2008-08-04 14:50:00,37.17,37.2,37.09,37.2,270300.0,28.5914,28.6144,28.5298,28.6144,270300.0
2008-08-04 15:00:00,37.19,37.23,37.11,37.18,233300.0,28.6067,28.6375,28.5452,28.5991,233300.0
2008-08-04 15:10:00,37.18,37.3,37.15,37.27,288900.0,28.5991,28.6914,28.576,28.6683,288900.0
2008-08-04 15:20:00,37.27,37.27,36.97,36.97,245800.0,28.6683,28.6683,28.4375,28.4375,245800.0
2008-08-04 15:30:00,36.96,37.12,36.9,37.06,286300.0,28.4298,28.5529,28.3837,28.5068,286300.0
2008-08-04 15:40:00,37.06,37.06,36.78,36.91,427800.0,28.5068,28.5068,28.2914,28.3914,427800.0
2008-08-04 15:50:00,36.9,36.94,36.79,36.81,564800.0,28.3837,28.4144,28.2991,28.3145,564800.0
2008-08-05 09:30:00,37.3,37.8,36.99,37.56,473500.0,28.6914,29.076,28.4529,28.8914,473500.0
2008-08-05 09:40:00,37.53,37.56,37.2,37.36,376900.0,28.8683,28.8914,28.6144,28.7375,376900.0
2008-08-05 09:50:00,37.36,37.56,37.22,37.48,284400.0,28.7375,28.8914,28.6298,28.8298,284400.0
2008-08-05 10:00:00,37.48,37.72,37.47,37.61,364400.0,28.8298,29.0144,28.8221,28.9298,364400.0
2008-08-05 10:10:00,37.6,37.73,37.51,37.58,271700.0,28.9221,29.0221,28.8529,28.9067,271700.0
2008-08-05 10:20:00,37.59,37.7,37.49,37.52,215100.0,28.9144,28.999,28.8375,28.8606,215100.0
2008-08-05 10:30:00,37.53,37.69,37.5,37.63,168600.0,28.8683,28.9914,28.8452,28.9452,168600.0
2008-08-05 10:40:00,37.64,37.76,37.59,37.73,188400.0,28.9529,29.0452,28.9144,29.0221,188400.0
2008-08-05 10:50:00,37.73,38.03,37.69,38.03,282200.0,29.0221,29.2529,28.9914,29.2529,282200.0
2008-08-05 11:00:00,38.05,38.32,38.03,38.25,485300.0,29.2683,29.476,29.2529,29.4221,485300.0
2008-08-05 11:10:00,38.25,38.28,38.18,38.26,321700.0,29.4221,29.4452,29.3683,29.4298,321700.0
2008-08-05 11:20:00,38.26,38.48,38.24,38.31,312200.0,29.4298,29.599,29.4144,29.4683,312200.0
2008-08-05 11:30:00,38.32,38.39,38.21,38.24,345800.0,29.476,29.5298,29.3913,29.4144,345800.0
2008-08-05 11:40:00,38.24,38.32,38.16,38.25,203300.0,29.4144,29.476,29.3529,29.4221,203300.0
2008-08-05 11:50:00,38.26,38.32,38.17,38.26,166400.0,29.4298,29.476,29.3606,29.4298,166400.0
2008-08-05 12:00:00,38.26,38.27,38.03,38.05,203400.0,29.4298,29.4375,29.2529,29.2683,203400.0
2008-08-05 12:10:00,38.05,38.14,38.05,38.11,164100.0,29.2683,29.3375,29.2683,29.3144,164100.0
2008-08-05 12:20:00,38.11,38.25,38.08,38.2,147300.0,29.3144,29.4221,29.2913,29.3836,147300.0
2008-08-05 12:30:00,38.2,38.23,38.15,38.2,155300.0,29.3836,29.4067,29.3452,29.3836,155300.0
2008-08-05 12:40:00,38.2,38.3,38.16,38.3,242300.0,29.3836,29.4606,29.3529,29.4606,242300.0
2008-08-05 12:50:00,38.29,38.39,38.19,38.27,166500.0,29.4529,29.5298,29.376,29.4375,166500.0
2008-08-05 13:00:00,38.27,38.4,38.21,38.37,152100.0,29.4375,29.5375,29.3913,29.5144,152100.0
2008-08-05 13:10:00,38.37,38.41,38.24,38.25,120500.0,29.5144,29.5452,29.4144,29.4221,120500.0
2008-08-05 13:20:00,38.25,38.3,38.22,38.24,144400.0,29.4221,29.4606,29.399,29.4144,144400.0
2008-08-05 13:30:00,38.23,38.29,38.17,38.18,260000.0,29.4067,29.4529,29.3606,29.3683,260000.0
2008-08-05 13:40:00,38.17,38.29,38.12,38.14,233900.0,29.3606,29.4529,29.3221,29.3375,233900.0
2008-08-05 13:50:00,38.14,38.2,38.05,38.16,198600.0,29.3375,29.3836,29.2683,29.3529,198600.0
2008-08-05 14:00:00,38.17,38.28,38.04,38.04,249600.0,29.3606,29.4452,29.2606,29.2606,249600.0
2008-08-05 14:10:00,38.03,38.46,37.84,38.16,450500.0,29.2529,29.5836,29.1067,29.3529,450500.0
2008-08-05 14:20:00,38.17,38.3,37.88,38.25,403000.0,29.3606,29.4606,29.1375,29.4221,403000.0
2008-08-05 14:30:00,38.24,38.33,38.14,38.17,253600.0,29.4144,29.4836,29.3375,29.3606,253600.0
2008-08-05 14:40:00,38.18,38.77,38.18,38.67,622800.0,29.3683,29.8221,29.3683,29.7452,622800.0
2008-08-05 14:50:00,38.69,38.71,38.51,38.63,491900.0,29.7606,29.7759,29.6221,29.7144,491900.0
2008-08-05 15:00:00,38.63,38.67,38.52,38.56,363900.0,29.7144,29.7452,29.6298,29.6606,363900.0
2008-08-05 15:10:00,38.56,38.6,38.41,38.51,1123000.0,29.6606,29.6913,29.5452,29.6221,1123000.0
2008-08-05 15:20:00,38.51,38.63,38.47,38.63,495400.0,29.6221,29.7144,29.5913,29.7144,495400.0
2008-08-05 15:30:00,38.6,38.7,38.5,38.67,579900.0,29.6913,29.7682,29.6144,29.7452,579900.0
2008-08-05 15:40:00,38.67,38.81,38.65,38.75,826300.0,29.7452,29.8529,29.7298,29.8067,826300.0
2008-08-05 15:50:00,38.75,38.79,38.54,38.64,916800.0,29.8067,29.8375,29.6452,29.7221,916800.0
2008-08-06 09:30:00,38.39,38.48,37.7,37.84,450600.0,29.5298,29.599,28.999,29.1067,450600.0
2008-08-06 09:40:00,37.85,38.14,37.76,37.86,406600.0,29.1144,29.3375,29.0452,29.1221,406600.0
2008-08-06 09:50:00,37.87,38.1,37.84,38.01,330600.0,29.1298,29.3067,29.1067,29.2375,330600.0
2008-08-06 10:00:00,38.01,38.14,37.88,38.06,348200.0,29.2375,29.3375,29.1375,29.276,348200.0
2008-08-06 10:10:00,38.06,38.1,37.84,38.06,341400.0,29.276,29.3067,29.1067,29.276,341400.0
2008-08-06 10:20:00,38.06,38.1,37.8,37.8,284000.0,29.276,29.3067,29.076,29.076,284000.0
2008-08-06 10:30:00,37.82,37.91,37.61,37.65,471200.0,29.0913,29.1606,28.9298,28.9606,471200.0
2008-08-06 10:40:00,37.63,37.66,37.5,37.61,443600.0,28.9452,28.9683,28.8452,28.9298,443600.0
2008-08-06 10:50:00,37.61,37.72,37.6,37.66,208900.0,28.9298,29.0144,28.9221,28.9683,208900.0
2008-08-06 11:00:00,37.63,37.75,37.55,37.68,260700.0,28.9452,29.0375,28.8837,28.9837,260700.0
2008-08-06 11:10:00,37.69,37.85,37.67,37.82,366200.0,28.9914,29.1144,28.976,29.0913,366200.0
2008-08-06 11:20:00,37.81,38.02,37.77,38.0,367600.0,29.0837,29.2452,29.0529,29.2298,367600.0
2008-08-06 11:30:00,38.0,38.21,37.91,38.19,407100.0,29.2298,29.3913,29.1606,29.376,407100.0
2008-08-06 11:40:00,38.2,38.25,37.99,38.06,353100.0,29.3836,29.4221,29.2221,29.276,353100.0
2008-08-06 11:50:00,38.06,38.22,37.93,38.21,204000.0,29.276,29.399,29.176,29.3913,204000.0
2008-08-06 12:00:00,38.2,38.35,38.12,38.24,268600.0,29.3836,29.499,29.3221,29.4144,268600.0
2008-08-06 12:10:00,38.24,38.24,38.04,38.1,210400.0,29.4144,29.4144,29.2606,29.3067,210400.0
2008-08-06 12:20:00,38.1,38.32,38.08,38.31,266900.0,29.3067,29.476,29.2913,29.4683,266900.0
2008-08-06 12:30:00,38.31,38.33,38.23,38.29,157600.0,29.4683,29.4836,29.4067,29.4529,157600.0
2008-08-06 12:40:00,38.3,38.46,38.25,38.27,254600.0,29.4606,29.5836,29.4221,29.4375,254600.0
2008-08-06 12:50:00,38.25,38.27,38.06,38.15,235400.0,29.4221,29.4375,29.276,29.3452,235400.0
2008-08-06 13:00:00,38.14,38.14,37.94,38.0,258200.0,29.3375,29.3375,29.1837,29.2298,258200.0
2008-08-06 13:10:00,38.0,38.05,37.86,38.02,229400.0,29.2298,29.2683,29.1221,29.2452,229400.0
2008-08-06 13:20:00,38.03,38.12,37.96,38.0,202100.0,29.2529,29.3221,29.199,29.2298,202100.0
2008-08-06 13:30:00,38.0,38.11,37.95,37.95,184400.0,29.2298,29.3144,29.1913,29.1913,184400.0
2008-08-06 13:40:00,37.95,38.0,37.87,37.96,194300.0,29.1913,29.2298,29.1298,29.199,194300.0
2008-08-06 13:50:00,37.96,38.0,37.78,37.98,192400.0,29.199,29.2298,29.0606,29.2144,192400.0
2008-08-06 14:00:00,37.97,38.0,37.89,37.96,167400.0,29.2067,29.2298,29.1452,29.199,167400.0
2008-08-06 14:10:00,37.96,38.09,37.96,38.04,330400.0,29.199,29.299,29.199,29.2606,330400.0
2008-08-06 14:20:00,38.04,38.15,37.95,38.01,338800.0,29.2606,29.3452,29.1913,29.2375,338800.0
2008-08-06 14:30:00,38.01,38.07,37.93,37.96,239900.0,29.2375,29.2836,29.176,29.199,239900.0
2008-08-06 14:40:00,37.97,38.13,37.96,38.11,247100.0,29.2067,29.3298,29.199,29.3144,247100.0
2008-08-06 14:50:00,38.11,38.22,38.09,38.13,320600.0,29.3144,29.399,29.299,29.3298,320600.0
2008-08-06 15:00:00,38.13,38.21,37.99,38.05,476500.0,29.3298,29.3913,29.2221,29.2683,476500.0
2008-08-06 15:10:00,38.05,38.07,37.85,37.92,696300.0,29.2683,29.2836,29.1144,29.1683,696300.0
2008-08-06 15:20:00,37.92,38.03,37.92,37.97,527500.0,29.1683,29.2529,29.1683,29.2067,527500.0
2008-08-06 15:30:00,37.98,38.0,37.89,37.95,445900.0,29.2144,29.2298,29.1452,29.1913,445900.0
2008-08-06 15:40:00,37.96,38.09,37.94,38.03,433700.0,29.199,29.299,29.1837,29.2529,433700.0
2008-08-06 15:50:00,38.03,38.09,37.95,37.97,728700.0,29.2529,29.299,29.1913,29.2067,728700.0
2008-08-07 09:30:00,37.49,37.49,36.76,36.85,461900.0,28.8375,28.8375,28.276,28.3452,461900.0
2008-08-07 09:40:00,36.83,37.01,36.81,36.95,381100.0,28.3298,28.4683,28.3145,28.4221,381100.0
2008-08-07 09:50:00,36.94,37.42,36.92,37.35,369900.0,28.4144,28.7837,28.3991,28.7298,369900.0
2008-08-07 10:00:00,37.38,38.27,37.32,38.03,630200.0,28.7529,29.4375,28.7067,29.2529,630200.0
2008-08-07 10:10:00,38.02,38.12,37.7,38.12,405200.0,29.2452,29.3221,28.999,29.3221,405200.0
2008-08-07 10:20:00,38.13,38.14,37.82,37.84,287400.0,29.3298,29.3375,29.0913,29.1067,287400.0
2008-08-07 10:30:00,37.82,38.02,37.72,37.8,324000.0,29.0913,29.2452,29.0144,29.076,324000.0
2008-08-07 10:40:00,37.8,37.8,37.49,37.55,306100.0,29.076,29.076,28.8375,28.8837,306100.0
2008-08-07 10:50:00,37.55,37.83,37.53,37.82,173600.0,28.8837,29.099,28.8683,29.0913,173600.0
2008-08-07 11:00:00,37.82,37.9,37.56,37.66,167300.0,29.0913,29.1529,28.8914,28.9683,167300.0
2008-08-07 11:10:00,37.68,37.73,37.45,37.47,193000.0,28.9837,29.0221,28.8067,28.8221,193000.0
2008-08-07 11:20:00,37.47,37.51,37.37,37.5,185700.0,28.8221,28.8529,28.7452,28.8452,185700.0
2008-08-07 11:30:00,37.49,37.52,37.39,37.45,137800.0,28.8375,28.8606,28.7606,28.8067,137800.0
2008-08-07 11:40:00,37.45,37.54,37.37,37.51,182100.0,28.8067,28.876,28.7452,28.8529,182100.0
2008-08-07 11:50:00,37.5,37.55,37.45,37.49,291900.0,28.8452,28.8837,28.8067,28.8375,291900.0
2008-08-07 12:00:00,37.5,37.51,37.31,37.31,271700.0,28.8452,28.8529,28.6991,28.6991,271700.0
2008-08-07 12:10:00,37.31,37.71,37.29,37.6,264200.0,28.6991,29.0067,28.6837,28.9221,264200.0
2008-08-07 12:20:00,37.6,37.94,37.58,37.9,254900.0,28.9221,29.1837,28.9067,29.1529,254900.0
2008-08-07 12:30:00,37.89,38.02,37.86,37.93,337200.0,29.1452,29.2452,29.1221,29.176,337200.0
2008-08-07 12:40:00,37.92,38.17,37.82,38.16,286900.0,29.1683,29.3606,29.0913,29.3529,286900.0
2008-08-07 12:50:00,38.17,38.18,37.45,38.11,224300.0,29.3606,29.3683,28.8067,29.3144,224300.0
2008-08-07 13:00:00,38.09,38.09,37.85,37.91,129500.0,29.299,29.299,29.1144,29.1606,129500.0
2008-08-07 13:10:00,37.91,38.1,37.91,37.91,175700.0,29.1606,29.3067,29.1606,29.1606,175700.0
2008-08-07 13:20:00,37.91,38.01,37.88,38.0,80500.0,29.1606,29.2375,29.1375,29.2298,80500.0
2008-08-07 13:30:00,37.99,38.02,37.86,37.87,178600.0,29.2221,29.2452,29.1221,29.1298,178600.0
2008-08-07 13:40:00,37.86,38.0,37.77,37.79,324600.0,29.1221,29.2298,29.0529,29.0683,324600.0
2008-08-07 13:50:00,37.79,37.84,37.7,37.71,96900.0,29.0683,29.1067,28.999,29.0067,96900.0
2008-08-07 14:00:00,37.72,37.77,37.58,37.6,128700.0,29.0144,29.0529,28.9067,28.9221,128700.0
2008-08-07 14:10:00,37.61,37.64,37.5,37.53,206600.0,28.9298,28.9529,28.8452,28.8683,206600.0
2008-08-07 14:20:00,37.53,37.58,37.44,37.47,178800.0,28.8683,28.9067,28.799,28.8221,178800.0
2008-08-07 14:30:00,37.48,37.53,37.38,37.39,199800.0,28.8298,28.8683,28.7529,28.7606,199800.0
2008-08-07 14:40:00,37.39,37.41,37.13,37.17,421100.0,28.7606,28.776,28.5606,28.5914,421100.0
2008-08-07 14:50:00,37.17,37.2,37.0,37.01,365300.0,28.5914,28.6144,28.4606,28.4683,365300.0
2008-08-07 15:00:00,37.01,37.02,36.64,36.79,1373600.0,28.4683,28.476,28.1837,28.2991,1373600.0
2008-08-07 15:10:00,36.79,36.83,36.54,36.72,990400.0,28.2991,28.3298,28.1068,28.2452,990400.0
2008-08-07 15:20:00,36.72,36.82,36.6,36.65,775900.0,28.2452,28.3221,28.1529,28.1914,775900.0
2008-08-07 15:30:00,36.65,36.66,36.05,36.13,1564800.0,28.1914,28.1991,27.7299,27.7914,1564800.0
2008-08-07 15:40:00,36.13,36.25,35.93,36.06,1798900.0,27.7914,27.8837,27.6375,27.7375,1798900.0
2008-08-07 15:50:00,36.06,36.48,36.0,36.48,1740900.0,27.7375,28.0606,27.6914,28.0606,1740900.0
2008-08-08 09:30:00,36.33,36.67,36.06,36.49,554800.0,27.9452,28.2068,27.7375,28.0683,554800.0
2008-08-08 09:40:00,36.48,36.7,36.11,36.64,692100.0,28.0606,28.2298,27.776,28.1837,692100.0
2008-08-08 09:50:00,36.62,36.7,36.09,36.47,580000.0,28.1683,28.2298,27.7606,28.0529,580000.0
2008-08-08 10:00:00,36.48,36.9,36.4,36.9,570700.0,28.0606,28.3837,27.9991,28.3837,570700.0
2008-08-08 10:10:00,36.89,37.27,36.81,37.06,730900.0,28.376,28.6683,28.3145,28.5068,730900.0
2008-08-08 10:20:00,37.07,37.31,36.95,36.97,654000.0,28.5144,28.6991,28.4221,28.4375,654000.0
2008-08-08 10:30:00,36.98,37.05,36.87,36.96,298600.0,28.4452,28.4991,28.3606,28.4298,298600.0
2008-08-08 10:40:00,36.96,37.01,36.83,36.94,226300.0,28.4298,28.4683,28.3298,28.4144,226300.0
2008-08-08 10:50:00,36.94,37.06,36.81,36.93,360800.0,28.4144,28.5068,28.3145,28.4068,360800.0
2008-08-08 11:00:00,36.93,37.02,36.81,36.93,281300.0,28.4068,28.476,28.3145,28.4068,281300.0
2008-08-08 11:10:00,36.91,37.2,36.91,37.12,420600.0,28.3914,28.6144,28.3914,28.5529,420600.0
2008-08-08 11:20:00,37.13,37.22,37.04,37.15,274400.0,28.5606,28.6298,28.4914,28.576,274400.0
2008-08-08 11:30:00,37.16,37.28,37.06,37.15,413500.0,28.5837,28.676,28.5068,28.576,413500.0
2008-08-08 11:40:00,37.16,37.17,36.93,37.09,387100.0,28.5837,28.5914,28.4068,28.5298,387100.0
2008-08-08 11:50:00,37.09,37.09,36.93,36.97,168400.0,28.5298,28.5298,28.4068,28.4375,168400.0
2008-08-08 12:00:00,36.96,37.05,36.89,36.96,254800.0,28.4298,28.4991,28.376,28.4298,254800.0
2008-08-08 12:10:00,36.96,37.2,36.93,37.2,296200.0,28.4298,28.6144,28.4068,28.6144,296200.0
2008-08-08 12:20:00,37.2,37.24,37.05,37.07,252000.0,28.6144,28.6452,28.4991,28.5144,252000.0
2008-08-08 12:30:00,37.07,37.2,37.02,37.2,216300.0,28.5144,28.6144,28.476,28.6144,216300.0
2008-08-08 12:40:00,37.2,37.3,37.19,37.26,164400.0,28.6144,28.6914,28.6067,28.6606,164400.0
2008-08-08 12:50:00,37.26,37.27,37.15,37.18,238800.0,28.6606,28.6683,28.576,28.5991,238800.0
2008-08-08 13:00:00,37.18,37.24,37.14,37.21,166200.0,28.5991,28.6452,28.5683,28.6221,166200.0
2008-08-08 13:10:00,37.22,37.22,37.1,37.16,111500.0,28.6298,28.6298,28.5375,28.5837,111500.0
2008-08-08 13:20:00,37.16,37.49,37.13,37.45,198600.0,28.5837,28.8375,28.5606,28.8067,198600.0
2008-08-08 13:30:00,37.45,37.6,37.41,37.46,244800.0,28.8067,28.9221,28.776,28.8144,244800.0
2008-08-08 13:40:00,37.47,37.65,37.45,37.62,244700.0,28.8221,28.9606,28.8067,28.9375,244700.0
2008-08-08 13:50:00,37.62,37.74,37.53,37.57,196800.0,28.9375,29.0298,28.8683,28.899,196800.0
2008-08-08 14:00:00,37.55,37.74,37.55,37.73,199200.0,28.8837,29.0298,28.8837,29.0221,199200.0
2008-08-08 14:10:00,37.74,37.9,37.74,37.9,240600.0,29.0298,29.1529,29.0298,29.1529,240600.0
2008-08-08 14:20:00,37.89,38.08,37.89,38.05,397900.0,29.1452,29.2913,29.1452,29.2683,397900.0
2008-08-08 14:30:00,38.07,38.18,38.03,38.05,377400.0,29.2836,29.3683,29.2529,29.2683,377400.0
2008-08-08 14:40:00,38.05,38.1,37.93,37.98,318100.0,29.2683,29.3067,29.176,29.2144,318100.0
2008-08-08 14:50:00,37.99,38.21,37.96,38.2,271500.0,29.2221,29.3913,29.199,29.3836,271500.0
2008-08-08 15:00:00,38.19,38.31,38.17,38.22,400800.0,29.376,29.4683,29.3606,29.399,400800.0
2008-08-08 15:10:00,38.23,38.3,38.09,38.16,359400.0,29.4067,29.4606,29.299,29.3529,359400.0
2008-08-08 15:20:00,38.16,38.21,38.06,38.11,492400.0,29.3529,29.3913,29.276,29.3144,492400.0
2008-08-08 15:30:00,38.1,38.18,37.98,38.15,491400.0,29.3067,29.3683,29.2144,29.3452,491400.0
2008-08-08 15:40:00,38.15,38.24,37.93,37.93,751200.0,29.3452,29.4144,29.176,29.176,751200.0
2008-08-08 15:50:00,37.93,37.99,37.68,37.79,1294100.0,29.176,29.2221,28.9837,29.0683,1294100.0
2008-08-11 09:30:00,37.76,38.08,37.5,38.06,347300.0,29.0452,29.2913,28.8452,29.276,347300.0
2008-08-11 09:40:00,38.06,38.31,37.91,37.94,251600.0,29.276,29.4683,29.1606,29.1837,251600.0
2008-08-11 09:50:00,37.97,38.1,37.84,38.0,301100.0,29.2067,29.3067,29.1067,29.2298,301100.0
2008-08-11 10:00:00,38.0,38.09,37.88,38.04,260800.0,29.2298,29.299,29.1375,29.2606,260800.0
2008-08-11 10:10:00,38.04,38.17,38.02,38.09,350100.0,29.2606,29.3606,29.2452,29.299,350100.0
2008-08-11 10:20:00,38.09,38.15,37.95,38.02,219800.0,29.299,29.3452,29.1913,29.2452,219800.0
2008-08-11 10:30:00,38.01,38.05,37.83,37.91,169900.0,29.2375,29.2683,29.099,29.1606,169900.0
2008-08-11 10:40:00,37.9,38.07,37.88,38.04,150500.0,29.1529,29.2836,29.1375,29.2606,150500.0
2008-08-11 10:50:00,38.04,38.2,38.0,38.2,150000.0,29.2606,29.3836,29.2298,29.3836,150000.0
2008-08-11 11:00:00,38.19,38.37,38.09,38.36,230900.0,29.376,29.5144,29.299,29.5067,230900.0
2008-08-11 11:10:00,38.36,38.56,38.35,38.54,412100.0,29.5067,29.6606,29.499,29.6452,412100.0
2008-08-11 11:20:00,38.55,38.87,38.46,38.82,268300.0,29.6529,29.899,29.5836,29.8606,268300.0
2008-08-11 11:30:00,38.82,39.11,38.73,38.99,359400.0,29.8606,30.0836,29.7913,29.9913,359400.0
2008-08-11 11:40:00,38.99,39.12,38.93,39.11,337000.0,29.9913,30.0913,29.9452,30.0836,337000.0
2008-08-11 11:50:00,39.11,39.23,39.07,39.14,278100.0,30.0836,30.1759,30.0529,30.1067,278100.0
2008-08-11 12:00:00,39.14,39.32,39.1,39.27,269800.0,30.1067,30.2452,30.0759,30.2067,269800.0
2008-08-11 12:10:00,39.27,39.48,39.24,39.44,313300.0,30.2067,30.3682,30.1836,30.3375,313300.0
2008-08-11 12:20:00,39.45,39.59,39.42,39.55,263400.0,30.3452,30.4528,30.3221,30.4221,263400.0
2008-08-11 12:30:00,39.54,39.65,39.5,39.64,182900.0,30.4144,30.499,30.3836,30.4913,182900.0
2008-08-11 12:40:00,39.64,39.79,39.62,39.65,288500.0,30.4913,30.6067,30.4759,30.499,288500.0
2008-08-11 12:50:00,39.65,39.68,39.59,39.6,344800.0,30.499,30.5221,30.4528,30.4605,344800.0
2008-08-11 13:00:00,39.6,39.6,39.52,39.56,254300.0,30.4605,30.4605,30.399,30.4298,254300.0
2008-08-11 13:10:00,39.57,39.7,39.57,39.68,190000.0,30.4375,30.5375,30.4375,30.5221,190000.0
2008-08-11 13:20:00,39.68,39.93,39.67,39.92,316000.0,30.5221,30.7144,30.5144,30.7067,316000.0
2008-08-11 13:30:00,39.93,40.17,39.92,40.06,390800.0,30.7144,30.899,30.7067,30.8144,390800.0
2008-08-11 13:40:00,40.06,40.06,39.9,40.01,231800.0,30.8144,30.8144,30.6913,30.7759,231800.0
2008-08-11 13:50:00,40.0,40.16,39.85,39.9,335200.0,30.7682,30.8913,30.6528,30.6913,335200.0
2008-08-11 14:00:00,39.91,40.08,39.8,40.01,414600.0,30.699,30.8298,30.6144,30.7759,414600.0
2008-08-11 14:10:00,40.02,40.03,39.77,39.79,284400.0,30.7836,30.7913,30.5913,30.6067,284400.0
2008-08-11 14:20:00,39.78,39.82,39.48,39.5,250100.0,30.599,30.6298,30.3682,30.3836,250100.0
2008-08-11 14:30:00,39.49,39.61,39.18,39.46,218100.0,30.3759,30.4682,30.1375,30.3528,218100.0
2008-08-11 14:40:00,39.47,39.51,39.05,39.15,298700.0,30.3605,30.3913,30.0375,30.1144,298700.0
2008-08-11 14:50:00,39.15,39.23,38.95,39.18,246400.0,30.1144,30.1759,29.9605,30.1375,246400.0
2008-08-11 15:00:00,39.18,39.37,39.14,39.29,205600.0,30.1375,30.2836,30.1067,30.2221,205600.0
2008-08-11 15:10:00,39.28,39.28,39.02,39.03,200300.0,30.2144,30.2144,30.0144,30.0221,200300.0
2008-08-11 15:20:00,39.04,39.12,38.91,39.0,259300.0,30.0298,30.0913,29.9298,29.999,259300.0
2008-08-11 15:30:00,38.99,39.04,38.74,38.96,356000.0,29.9913,30.0298,29.799,29.9682,356000.0
2008-08-11 15:40:00,38.96,39.13,38.89,38.94,368500.0,29.9682,30.099,29.9144,29.9529,368500.0
2008-08-11 15:50:00,38.94,39.15,38.72,39.12,692800.0,29.9529,30.1144,29.7836,30.0913,692800.0
2008-08-12 09:30:00,38.89,38.98,38.5,38.51,421100.0,29.9144,29.9836,29.6144,29.6221,421100.0
2008-08-12 09:40:00,38.52,39.04,38.38,38.88,486000.0,29.6298,30.0298,29.5221,29.9067,486000.0
2008-08-12 09:50:00,38.88,38.9,38.56,38.65,286700.0,29.9067,29.9221,29.6606,29.7298,286700.0
2008-08-12 10:00:00,38.65,38.76,38.5,38.68,317800.0,29.7298,29.8144,29.6144,29.7529,317800.0
2008-08-12 10:10:00,38.68,38.74,38.51,38.52,252400.0,29.7529,29.799,29.6221,29.6298,252400.0
2008-08-12 10:20:00,38.51,38.7,38.32,38.34,293900.0,29.6221,29.7682,29.476,29.4913,293900.0
2008-08-12 10:30:00,38.34,38.45,38.04,38.13,863800.0,29.4913,29.5759,29.2606,29.3298,863800.0
2008-08-12 10:40:00,38.14,38.57,38.13,38.55,304400.0,29.3375,29.6683,29.3298,29.6529,304400.0
2008-08-12 10:50:00,38.55,38.72,38.46,38.56,240300.0,29.6529,29.7836,29.5836,29.6606,240300.0
2008-08-12 11:00:00,38.57,38.9,38.5,38.85,362100.0,29.6683,29.9221,29.6144,29.8836,362100.0
2008-08-12 11:10:00,38.84,38.87,38.71,38.81,287700.0,29.8759,29.899,29.7759,29.8529,287700.0
2008-08-12 11:20:00,38.8,38.84,38.63,38.78,360900.0,29.8452,29.8759,29.7144,29.8298,360900.0
2008-08-12 11:30:00,38.78,38.82,38.65,38.67,414000.0,29.8298,29.8606,29.7298,29.7452,414000.0
2008-08-12 11:40:00,38.67,38.69,38.4,38.43,279300.0,29.7452,29.7606,29.5375,29.5606,279300.0
2008-08-12 11:50:00,38.43,38.54,38.38,38.4,155900.0,29.5606,29.6452,29.5221,29.5375,155900.0
2008-08-12 12:00:00,38.4,38.46,38.27,38.42,156500.0,29.5375,29.5836,29.4375,29.5529,156500.0
2008-08-12 12:10:00,38.42,38.46,38.34,38.42,87100.0,29.5529,29.5836,29.4913,29.5529,87100.0
2008-08-12 12:20:00,38.42,38.52,38.38,38.47,129200.0,29.5529,29.6298,29.5221,29.5913,129200.0
2008-08-12 12:30:00,38.46,38.54,38.4,38.5,111700.0,29.5836,29.6452,29.5375,29.6144,111700.0
2008-08-12 12:40:00,38.53,38.6,38.48,38.52,95700.0,29.6375,29.6913,29.599,29.6298,95700.0
2008-08-12 12:50:00,38.53,38.59,38.42,38.59,110700.0,29.6375,29.6836,29.5529,29.6836,110700.0
2008-08-12 13:00:00,38.59,38.62,38.4,38.48,128300.0,29.6836,29.7067,29.5375,29.599,128300.0
2008-08-12 13:10:00,38.47,38.47,38.22,38.26,177100.0,29.5913,29.5913,29.399,29.4298,177100.0
2008-08-12 13:20:00,38.26,38.26,38.04,38.12,205500.0,29.4298,29.4298,29.2606,29.3221,205500.0
2008-08-12 13:30:00,38.12,38.13,37.95,37.98,215600.0,29.3221,29.3298,29.1913,29.2144,215600.0
2008-08-12 13:40:00,37.99,38.18,37.97,38.12,153200.0,29.2221,29.3683,29.2067,29.3221,153200.0
2008-08-12 13:50:00,38.13,38.24,38.06,38.13,387900.0,29.3298,29.4144,29.276,29.3298,387900.0
2008-08-12 14:00:00,38.13,38.34,38.12,38.18,348500.0,29.3298,29.4913,29.3221,29.3683,348500.0
2008-08-12 14:10:00,38.18,38.32,38.14,38.23,238300.0,29.3683,29.476,29.3375,29.4067,238300.0
2008-08-12 14:20:00,38.22,38.41,38.1,38.24,288800.0,29.399,29.5452,29.3067,29.4144,288800.0
2008-08-12 14:30:00,38.25,38.3,38.17,38.2,197200.0,29.4221,29.4606,29.3606,29.3836,197200.0
2008-08-12 14:40:00,38.18,38.19,38.06,38.08,242300.0,29.3683,29.376,29.276,29.2913,242300.0
2008-08-12 14:50:00,38.09,38.11,37.95,37.96,280800.0,29.299,29.3144,29.1913,29.199,280800.0
2008-08-12 15:00:00,37.95,38.01,37.8,37.86,357900.0,29.1913,29.2375,29.076,29.1221,357900.0
2008-08-12 15:10:00,37.85,37.92,37.71,37.81,642000.0,29.1144,29.1683,29.0067,29.0837,642000.0
2008-08-12 15:20:00,37.81,37.95,37.68,37.91,353500.0,29.0837,29.1913,28.9837,29.1606,353500.0
2008-08-12 15:30:00,37.91,37.97,37.79,37.84,740900.0,29.1606,29.2067,29.0683,29.1067,740900.0
2008-08-12 15:40:00,37.84,38.25,37.76,38.09,953800.0,29.1067,29.4221,29.0452,29.299,953800.0
2008-08-12 15:50:00,38.09,38.11,37.96,38.03,771200.0,29.299,29.3144,29.199,29.2529,771200.0
2008-08-13 09:30:00,37.87,37.87,37.19,37.22,716300.0,29.1298,29.1298,28.6067,28.6298,716300.0
2008-08-13 09:40:00,37.23,37.3,36.82,36.87,501500.0,28.6375,28.6914,28.3221,28.3606,501500.0
2008-08-13 09:50:00,36.87,37.04,36.78,36.92,382400.0,28.3606,28.4914,28.2914,28.3991,382400.0
2008-08-13 10:00:00,36.92,37.03,36.85,36.97,508400.0,28.3991,28.4837,28.3452,28.4375,508400.0
2008-08-13 10:10:00,36.96,37.04,36.85,36.93,397400.0,28.4298,28.4914,28.3452,28.4068,397400.0
2008-08-13 10:20:00,36.94,37.13,36.88,36.9,490000.0,28.4144,28.5606,28.3683,28.3837,490000.0
2008-08-13 10:30:00,36.9,36.92,36.64,36.69,658700.0,28.3837,28.3991,28.1837,28.2221,658700.0
2008-08-13 10:40:00,36.69,36.94,36.68,36.9,494600.0,28.2221,28.4144,28.2145,28.3837,494600.0
2008-08-13 10:50:00,36.9,36.92,36.78,36.91,282500.0,28.3837,28.3991,28.2914,28.3914,282500.0
2008-08-13 11:00:00,36.91,36.94,36.72,36.76,332400.0,28.3914,28.4144,28.2452,28.276,332400.0
2008-08-13 11:10:00,36.76,36.82,36.71,36.79,274000.0,28.276,28.3221,28.2375,28.2991,274000.0
2008-08-13 11:20:00,36.79,36.81,36.63,36.69,402200.0,28.2991,28.3145,28.176,28.2221,402200.0
2008-08-13 11:30:00,36.69,36.75,36.55,36.72,247800.0,28.2221,28.2683,28.1145,28.2452,247800.0
2008-08-13 11:40:00,36.71,36.73,36.48,36.51,291800.0,28.2375,28.2529,28.0606,28.0837,291800.0
2008-08-13 11:50:00,36.49,36.59,36.45,36.54,269000.0,28.0683,28.1452,28.0375,28.1068,269000.0
2008-08-13 12:00:00,36.54,36.69,36.32,36.34,279200.0,28.1068,28.2221,27.9375,27.9529,279200.0
2008-08-13 12:10:00,36.33,36.41,36.26,36.39,400900.0,27.9452,28.0068,27.8914,27.9914,400900.0
2008-08-13 12:20:00,36.39,36.53,36.37,36.53,276400.0,27.9914,28.0991,27.976,28.0991,276400.0
2008-08-13 12:30:00,36.53,36.75,36.51,36.69,219900.0,28.0991,28.2683,28.0837,28.2221,219900.0
2008-08-13 12:40:00,36.7,36.75,36.55,36.59,177900.0,28.2298,28.2683,28.1145,28.1452,177900.0
2008-08-13 12:50:00,36.59,36.76,36.55,36.76,112000.0,28.1452,28.276,28.1145,28.276,112000.0
2008-08-13 13:00:00,36.74,36.81,36.65,36.65,136600.0,28.2606,28.3145,28.1914,28.1914,136600.0
2008-08-13 13:10:00,36.65,36.67,36.5,36.65,116600.0,28.1914,28.2068,28.076,28.1914,116600.0
2008-08-13 13:20:00,36.65,37.01,36.6,36.86,253800.0,28.1914,28.4683,28.1529,28.3529,253800.0
2008-08-13 13:30:00,36.86,36.99,36.75,36.94,295000.0,28.3529,28.4529,28.2683,28.4144,295000.0
2008-08-13 13:40:00,36.94,37.12,36.74,36.76,225700.0,28.4144,28.5529,28.2606,28.276,225700.0
2008-08-13 13:50:00,36.79,37.02,36.73,36.95,197700.0,28.2991,28.476,28.2529,28.4221,197700.0
2008-08-13 14:00:00,36.95,37.03,36.85,36.87,262400.0,28.4221,28.4837,28.3452,28.3606,262400.0
2008-08-13 14:10:00,36.87,37.1,36.84,36.91,387800.0,28.3606,28.5375,28.3375,28.3914,387800.0
2008-08-13 14:20:00,36.91,36.95,36.78,36.78,219600.0,28.3914,28.4221,28.2914,28.2914,219600.0
2008-08-13 14:30:00,36.77,36.79,36.66,36.72,245800.0,28.2837,28.2991,28.1991,28.2452,245800.0
2008-08-13 14:40:00,36.72,37.13,36.72,37.0,504600.0,28.2452,28.5606,28.2452,28.4606,504600.0
2008-08-13 14:50:00,37.01,37.22,36.85,37.2,218200.0,28.4683,28.6298,28.3452,28.6144,218200.0
2008-08-13 15:00:00,37.2,37.26,36.92,36.93,245000.0,28.6144,28.6606,28.3991,28.4068,245000.0
2008-08-13 15:10:00,36.92,37.22,36.92,37.14,176700.0,28.3991,28.6298,28.3991,28.5683,176700.0
2008-08-13 15:20:00,37.15,37.17,36.86,37.08,302400.0,28.576,28.5914,28.3529,28.5221,302400.0
2008-08-13 15:30:00,37.07,37.08,36.77,36.85,424800.0,28.5144,28.5221,28.2837,28.3452,424800.0
2008-08-13 15:40:00,36.85,36.86,36.6,36.67,463100.0,28.3452,28.3529,28.1529,28.2068,463100.0
2008-08-13 15:50:00,36.67,37.01,36.61,36.9,806900.0,28.2068,28.4683,28.1606,28.3837,806900.0
2008-08-14 09:30:00,36.66,37.3,36.51,36.76,341500.0,28.1991,28.6914,28.0837,28.276,341500.0
2008-08-14 09:40:00,36.75,37.04,36.57,36.57,237600.0,28.2683,28.4914,28.1298,28.1298,237600.0
2008-08-14 09:50:00,36.58,36.99,36.52,36.91,259900.0,28.1375,28.4529,28.0914,28.3914,259900.0
2008-08-14 10:00:00,36.9,37.15,36.8,36.98,177100.0,28.3837,28.576,28.3068,28.4452,177100.0
2008-08-14 10:10:00,36.96,37.09,36.82,37.06,152900.0,28.4298,28.5298,28.3221,28.5068,152900.0
2008-08-14 10:20:00,37.06,37.35,36.91,37.35,191000.0,28.5068,28.7298,28.3914,28.7298,191000.0
2008-08-14 10:30:00,37.35,37.44,37.18,37.37,201800.0,28.7298,28.799,28.5991,28.7452,201800.0
2008-08-14 10:40:00,37.36,37.62,37.33,37.56,340600.0,28.7375,28.9375,28.7144,28.8914,340600.0
2008-08-14 10:50:00,37.56,37.62,37.29,37.53,334600.0,28.8914,28.9375,28.6837,28.8683,334600.0
2008-08-14 11:00:00,37.51,37.66,37.4,37.66,212500.0,28.8529,28.9683,28.7683,28.9683,212500.0
2008-08-14 11:10:00,37.66,37.95,37.64,37.89,430400.0,28.9683,29.1913,28.9529,29.1452,430400.0
2008-08-14 11:20:00,37.9,37.92,37.75,37.84,320700.0,29.1529,29.1683,29.0375,29.1067,320700.0
2008-08-14 11:30:00,37.84,37.95,37.83,37.87,223300.0,29.1067,29.1913,29.099,29.1298,223300.0
2008-08-14 11:40:00,37.88,37.89,37.72,37.81,192100.0,29.1375,29.1452,29.0144,29.0837,192100.0
2008-08-14 11:50:00,37.82,38.05,37.76,38.01,282400.0,29.0913,29.2683,29.0452,29.2375,282400.0
2008-08-14 12:00:00,38.01,38.15,37.94,37.95,366000.0,29.2375,29.3452,29.1837,29.1913,366000.0
2008-08-14 12:10:00,37.95,38.08,37.94,38.07,272800.0,29.1913,29.2913,29.1837,29.2836,272800.0
2008-08-14 12:20:00,38.06,38.14,37.96,37.98,109900.0,29.276,29.3375,29.199,29.2144,109900.0
2008-08-14 12:30:00,37.98,38.26,37.96,38.24,287000.0,29.2144,29.4298,29.199,29.4144,287000.0
2008-08-14 12:40:00,38.23,38.4,38.17,38.29,367000.0,29.4067,29.5375,29.3606,29.4529,367000.0
2008-08-14 12:50:00,38.3,38.35,38.18,38.21,163800.0,29.4606,29.499,29.3683,29.3913,163800.0
2008-08-14 13:00:00,38.21,38.3,38.11,38.18,243200.0,29.3913,29.4606,29.3144,29.3683,243200.0
2008-08-14 13:10:00,38.17,38.32,38.16,38.17,146600.0,29.3606,29.476,29.3529,29.3606,146600.0
2008-08-14 13:20:00,38.17,38.22,38.03,38.04,147000.0,29.3606,29.399,29.2529,29.2606,147000.0
2008-08-14 13:30:00,38.04,38.04,37.89,38.02,161000.0,29.2606,29.2606,29.1452,29.2452,161000.0
2008-08-14 13:40:00,38.02,38.09,37.85,37.94,336600.0,29.2452,29.299,29.1144,29.1837,336600.0
2008-08-14 13:50:00,37.94,38.06,37.88,38.05,153700.0,29.1837,29.276,29.1375,29.2683,153700.0
2008-08-14 14:00:00,38.05,38.14,37.97,38.09,180200.0,29.2683,29.3375,29.2067,29.299,180200.0
2008-08-14 14:10:00,38.08,38.18,38.0,38.11,307600.0,29.2913,29.3683,29.2298,29.3144,307600.0
2008-08-14 14:20:00,38.12,38.16,37.94,38.01,160300.0,29.3221,29.3529,29.1837,29.2375,160300.0
2008-08-14 14:30:00,38.0,38.04,37.86,37.89,107100.0,29.2298,29.2606,29.1221,29.1452,107100.0
2008-08-14 14:40:00,37.89,38.04,37.81,37.97,606400.0,29.1452,29.2606,29.0837,29.2067,606400.0
2008-08-14 14:50:00,37.97,38.06,37.96,38.0,337300.0,29.2067,29.276,29.199,29.2298,337300.0
2008-08-14 15:00:00,37.99,38.04,37.85,37.94,362200.0,29.2221,29.2606,29.1144,29.1837,362200.0
2008-08-14 15:10:00,37.94,38.09,37.88,38.06,431100.0,29.1837,29.299,29.1375,29.276,431100.0
2008-08-14 15:20:00,38.05,38.09,37.89,37.97,693800.0,29.2683,29.299,29.1452,29.2067,693800.0
2008-08-14 15:30:00,37.97,38.23,37.92,38.18,475500.0,29.2067,29.4067,29.1683,29.3683,475500.0
2008-08-14 15:40:00,38.18,38.23,38.03,38.08,461700.0,29.3683,29.4067,29.2529,29.2913,461700.0
2008-08-14 15:50:00,38.09,38.19,38.0,38.19,772000.0,29.299,29.376,29.2298,29.376,772000.0
2008-08-15 09:30:00,38.6,39.48,38.6,39.32,1675600.0,29.6913,30.3682,29.6913,30.2452,1675600.0
2008-08-15 09:40:00,39.31,39.71,39.13,39.25,685400.0,30.2375,30.5451,30.099,30.1913,685400.0
2008-08-15 09:50:00,39.26,39.54,39.08,39.34,570600.0,30.199,30.4144,30.0605,30.2605,570600.0
2008-08-15 10:00:00,39.34,39.35,38.72,39.02,484700.0,30.2605,30.2682,29.7836,30.0144,484700.0
2008-08-15 10:10:00,39.03,39.29,38.91,39.12,392100.0,30.0221,30.2221,29.9298,30.0913,392100.0
2008-08-15 10:20:00,39.11,39.29,38.96,39.05,317900.0,30.0836,30.2221,29.9682,30.0375,317900.0
2008-08-15 10:30:00,39.07,39.3,39.06,39.29,269000.0,30.0529,30.2298,30.0452,30.2221,269000.0
2008-08-15 10:40:00,39.29,39.45,39.27,39.44,327400.0,30.2221,30.3452,30.2067,30.3375,327400.0
2008-08-15 10:50:00,39.45,39.6,39.35,39.57,289500.0,30.3452,30.4605,30.2682,30.4375,289500.0
2008-08-15 11:00:00,39.57,39.57,39.37,39.4,234500.0,30.4375,30.4375,30.2836,30.3067,234500.0
2008-08-15 11:10:00,39.41,39.5,39.35,39.44,274500.0,30.3144,30.3836,30.2682,30.3375,274500.0
2008-08-15 11:20:00,39.43,39.47,39.36,39.42,278700.0,30.3298,30.3605,30.2759,30.3221,278700.0
2008-08-15 11:30:00,39.41,39.5,39.22,39.22,333900.0,30.3144,30.3836,30.1682,30.1682,333900.0
2008-08-15 11:40:00,39.23,39.35,38.96,38.99,786300.0,30.1759,30.2682,29.9682,29.9913,786300.0
2008-08-15 11:50:00,38.99,39.07,38.84,38.88,380700.0,29.9913,30.0529,29.8759,29.9067,380700.0
2008-08-15 12:00:00,38.87,39.0,38.85,38.87,373000.0,29.899,29.999,29.8836,29.899,373000.0
2008-08-15 12:10:00,38.86,39.02,38.75,39.02,399800.0,29.8913,30.0144,29.8067,30.0144,399800.0
2008-08-15 12:20:00,39.02,39.06,38.81,38.85,216900.0,30.0144,30.0452,29.8529,29.8836,216900.0
2008-08-15 12:30:00,38.86,38.96,38.82,38.84,739400.0,29.8913,29.9682,29.8606,29.8759,739400.0
2008-08-15 12:40:00,38.84,38.99,38.77,38.92,428800.0,29.8759,29.9913,29.8221,29.9375,428800.0
2008-08-15 12:50:00,38.91,38.96,38.88,38.88,193900.0,29.9298,29.9682,29.9067,29.9067,193900.0
2008-08-15 13:00:00,38.89,38.92,38.7,38.85,295200.0,29.9144,29.9375,29.7682,29.8836,295200.0
2008-08-15 13:10:00,38.85,38.92,38.74,38.85,160800.0,29.8836,29.9375,29.799,29.8836,160800.0
2008-08-15 13:20:00,38.84,38.84,38.76,38.83,192100.0,29.8759,29.8759,29.8144,29.8682,192100.0
2008-08-15 13:30:00,38.83,38.88,38.8,38.82,203500.0,29.8682,29.9067,29.8452,29.8606,203500.0
2008-08-15 13:40:00,38.82,38.86,38.79,38.86,135900.0,29.8606,29.8913,29.8375,29.8913,135900.0
2008-08-15 13:50:00,38.86,38.88,38.83,38.87,199200.0,29.8913,29.9067,29.8682,29.899,199200.0
2008-08-15 14:00:00,38.87,38.87,38.68,38.75,265700.0,29.899,29.899,29.7529,29.8067,265700.0
2008-08-15 14:10:00,38.75,38.77,38.65,38.71,239700.0,29.8067,29.8221,29.7298,29.7759,239700.0
2008-08-15 14:20:00,38.71,38.73,38.52,38.62,334800.0,29.7759,29.7913,29.6298,29.7067,334800.0
2008-08-15 14:30:00,38.61,38.67,38.48,38.49,212700.0,29.699,29.7452,29.599,29.6067,212700.0
2008-08-15 14:40:00,38.49,38.56,38.46,38.54,158100.0,29.6067,29.6606,29.5836,29.6452,158100.0
2008-08-15 14:50:00,38.54,38.76,38.53,38.75,236300.0,29.6452,29.8144,29.6375,29.8067,236300.0
2008-08-15 15:00:00,38.73,38.85,38.71,38.76,254300.0,29.7913,29.8836,29.7759,29.8144,254300.0
2008-08-15 15:10:00,38.76,38.78,38.69,38.71,147000.0,29.8144,29.8298,29.7606,29.7759,147000.0
2008-08-15 15:20:00,38.71,38.99,38.67,38.93,407600.0,29.7759,29.9913,29.7452,29.9452,407600.0
2008-08-15 15:30:00,38.93,39.06,38.86,39.03,269600.0,29.9452,30.0452,29.8913,30.0221,269600.0
2008-08-15 15:40:00,39.03,39.14,38.92,38.94,566000.0,30.0221,30.1067,29.9375,29.9529,566000.0
2008-08-15 15:50:00,38.96,39.05,38.95,38.99,730500.0,29.9682,30.0375,29.9605,29.9913,730500.0
2008-08-18 09:30:00,39.2,39.34,38.42,38.56,239800.0,30.1529,30.2605,29.5529,29.6606,239800.0
2008-08-18 09:40:00,38.54,38.7,38.29,38.33,318000.0,29.6452,29.7682,29.4529,29.4836,318000.0
2008-08-18 09:50:00,38.33,38.54,38.12,38.47,467400.0,29.4836,29.6452,29.3221,29.5913,467400.0
2008-08-18 10:00:00,38.45,38.59,38.35,38.41,426000.0,29.5759,29.6836,29.499,29.5452,426000.0
2008-08-18 10:10:00,38.41,38.51,38.21,38.25,387100.0,29.5452,29.6221,29.3913,29.4221,387100.0
2008-08-18 10:20:00,38.25,38.38,38.14,38.29,504300.0,29.4221,29.5221,29.3375,29.4529,504300.0
2008-08-18 10:30:00,38.3,38.31,38.12,38.17,457200.0,29.4606,29.4683,29.3221,29.3606,457200.0
2008-08-18 10:40:00,38.18,38.35,38.13,38.3,265000.0,29.3683,29.499,29.3298,29.4606,265000.0
2008-08-18 10:50:00,38.31,38.46,38.22,38.34,261400.0,29.4683,29.5836,29.399,29.4913,261400.0
2008-08-18 11:00:00,38.33,38.42,38.21,38.37,336400.0,29.4836,29.5529,29.3913,29.5144,336400.0
2008-08-18 11:10:00,38.37,38.45,38.23,38.36,238400.0,29.5144,29.5759,29.4067,29.5067,238400.0
2008-08-18 11:20:00,38.35,38.42,38.22,38.27,263600.0,29.499,29.5529,29.399,29.4375,263600.0
2008-08-18 11:30:00,38.28,38.29,38.19,38.28,144300.0,29.4452,29.4529,29.376,29.4452,144300.0
2008-08-18 11:40:00,38.29,38.34,38.2,38.27,161900.0,29.4529,29.4913,29.3836,29.4375,161900.0
2008-08-18 11:50:00,38.27,38.32,38.02,38.02,187500.0,29.4375,29.476,29.2452,29.2452,187500.0
2008-08-18 12:00:00,38.03,38.07,37.87,37.89,393600.0,29.2529,29.2836,29.1298,29.1452,393600.0
2008-08-18 12:10:00,37.89,37.98,37.78,37.85,236900.0,29.1452,29.2144,29.0606,29.1144,236900.0
2008-08-18 12:20:00,37.84,38.07,37.84,38.03,203600.0,29.1067,29.2836,29.1067,29.2529,203600.0
2008-08-18 12:30:00,38.03,38.06,37.96,38.02,164800.0,29.2529,29.276,29.199,29.2452,164800.0
2008-08-18 12:40:00,38.03,38.03,37.83,37.85,280900.0,29.2529,29.2529,29.099,29.1144,280900.0
2008-08-18 12:50:00,37.84,37.85,37.61,37.65,296700.0,29.1067,29.1144,28.9298,28.9606,296700.0
2008-08-18 13:00:00,37.65,37.77,37.65,37.69,171600.0,28.9606,29.0529,28.9606,28.9914,171600.0
2008-08-18 13:10:00,37.7,37.72,37.58,37.7,130900.0,28.999,29.0144,28.9067,28.999,130900.0
2008-08-18 13:20:00,37.71,37.91,37.71,37.9,143300.0,29.0067,29.1606,29.0067,29.1529,143300.0
2008-08-18 13:30:00,37.9,38.02,37.86,37.98,132300.0,29.1529,29.2452,29.1221,29.2144,132300.0
2008-08-18 13:40:00,37.97,38.0,37.8,37.8,115300.0,29.2067,29.2298,29.076,29.076,115300.0
2008-08-18 13:50:00,37.8,37.96,37.77,37.81,126700.0,29.076,29.199,29.0529,29.0837,126700.0
2008-08-18 14:00:00,37.81,37.9,37.77,37.82,128400.0,29.0837,29.1529,29.0529,29.0913,128400.0
2008-08-18 14:10:00,37.81,37.92,37.72,37.73,148800.0,29.0837,29.1683,29.0144,29.0221,148800.0
2008-08-18 14:20:00,37.73,37.83,37.69,37.78,208500.0,29.0221,29.099,28.9914,29.0606,208500.0
2008-08-18 14:30:00,37.77,37.78,37.66,37.75,264200.0,29.0529,29.0606,28.9683,29.0375,264200.0
2008-08-18 14:40:00,37.73,37.87,37.7,37.84,207800.0,29.0221,29.1298,28.999,29.1067,207800.0
2008-08-18 14:50:00,37.83,38.01,37.8,38.0,239500.0,29.099,29.2375,29.076,29.2298,239500.0
2008-08-18 15:00:00,38.0,38.0,37.77,37.95,485000.0,29.2298,29.2298,29.0529,29.1913,485000.0
2008-08-18 15:10:00,37.94,38.08,37.9,38.04,287300.0,29.1837,29.2913,29.1529,29.2606,287300.0
2008-08-18 15:20:00,38.04,38.25,37.96,38.12,396000.0,29.2606,29.4221,29.199,29.3221,396000.0
2008-08-18 15:30:00,38.11,38.27,38.06,38.08,438300.0,29.3144,29.4375,29.276,29.2913,438300.0
2008-08-18 15:40:00,38.07,38.12,37.91,38.01,636000.0,29.2836,29.3221,29.1606,29.2375,636000.0
2008-08-18 15:50:00,38.02,38.02,37.9,38.0,933700.0,29.2452,29.2452,29.1529,29.2298,933700.0
2008-08-19 09:30:00,37.29,37.29,36.75,37.0,814000.0,28.6837,28.6837,28.2683,28.4606,814000.0
2008-08-19 09:40:00,37.03,37.03,36.75,36.77,648900.0,28.4837,28.4837,28.2683,28.2837,648900.0
2008-08-19 09:50:00,36.77,37.05,36.68,37.04,439500.0,28.2837,28.4991,28.2145,28.4914,439500.0
2008-08-19 10:00:00,37.04,37.05,36.75,36.76,468200.0,28.4914,28.4991,28.2683,28.276,468200.0
2008-08-19 10:10:00,36.76,36.77,36.5,36.61,455000.0,28.276,28.2837,28.076,28.1606,455000.0
2008-08-19 10:20:00,36.6,36.73,36.53,36.63,331000.0,28.1529,28.2529,28.0991,28.176,331000.0
2008-08-19 10:30:00,36.63,36.79,36.59,36.77,305200.0,28.176,28.2991,28.1452,28.2837,305200.0
2008-08-19 10:40:00,36.78,37.0,36.74,36.77,367200.0,28.2914,28.4606,28.2606,28.2837,367200.0
2008-08-19 10:50:00,36.76,36.89,36.72,36.82,308700.0,28.276,28.376,28.2452,28.3221,308700.0
2008-08-19 11:00:00,36.82,36.83,36.62,36.62,256200.0,28.3221,28.3298,28.1683,28.1683,256200.0
2008-08-19 11:10:00,36.63,36.76,36.5,36.53,308800.0,28.176,28.276,28.076,28.0991,308800.0
2008-08-19 11:20:00,36.53,36.68,36.5,36.56,214500.0,28.0991,28.2145,28.076,28.1221,214500.0
2008-08-19 11:30:00,36.55,36.62,36.48,36.52,208600.0,28.1145,28.1683,28.0606,28.0914,208600.0
2008-08-19 11:40:00,36.53,36.63,36.5,36.59,161100.0,28.0991,28.176,28.076,28.1452,161100.0
2008-08-19 11:50:00,36.58,36.6,36.26,36.29,362900.0,28.1375,28.1529,27.8914,27.9145,362900.0
2008-08-19 12:00:00,36.29,36.35,36.2,36.28,430000.0,27.9145,27.9606,27.8452,27.9068,430000.0
2008-08-19 12:10:00,36.28,36.42,36.18,36.41,276900.0,27.9068,28.0145,27.8299,28.0068,276900.0
2008-08-19 12:20:00,36.41,36.5,36.36,36.41,213000.0,28.0068,28.076,27.9683,28.0068,213000.0
2008-08-19 12:30:00,36.41,36.58,36.36,36.58,236300.0,28.0068,28.1375,27.9683,28.1375,236300.0
2008-08-19 12:40:00,36.57,36.68,36.54,36.66,252300.0,28.1298,28.2145,28.1068,28.1991,252300.0
2008-08-19 12:50:00,36.66,36.75,36.63,36.73,204800.0,28.1991,28.2683,28.176,28.2529,204800.0
2008-08-19 13:00:00,36.72,36.78,36.63,36.77,239200.0,28.2452,28.2914,28.176,28.2837,239200.0
2008-08-19 13:10:00,36.76,36.87,36.4,36.65,285500.0,28.276,28.3606,27.9991,28.1914,285500.0
2008-08-19 13:20:00,36.65,36.79,36.64,36.76,183600.0,28.1914,28.2991,28.1837,28.276,183600.0
2008-08-19 13:30:00,36.76,36.93,36.74,36.78,207600.0,28.276,28.4068,28.2606,28.2914,207600.0
2008-08-19 13:40:00,36.79,36.92,36.75,36.87,193500.0,28.2991,28.3991,28.2683,28.3606,193500.0
2008-08-19 13:50:00,36.87,36.87,36.66,36.68,307600.0,28.3606,28.3606,28.1991,28.2145,307600.0
2008-08-19 14:00:00,36.66,36.85,36.63,36.79,223600.0,28.1991,28.3452,28.176,28.2991,223600.0
2008-08-19 14:10:00,36.8,36.85,36.58,36.63,164600.0,28.3068,28.3452,28.1375,28.176,164600.0
2008-08-19 14:20:00,36.63,36.69,36.53,36.64,164800.0,28.176,28.2221,28.0991,28.1837,164800.0
2008-08-19 14:30:00,36.62,36.7,36.54,36.56,116200.0,28.1683,28.2298,28.1068,28.1221,116200.0
2008-08-19 14:40:00,36.56,36.63,36.5,36.56,128200.0,28.1221,28.176,28.076,28.1221,128200.0
2008-08-19 14:50:00,36.56,36.72,36.52,36.62,227800.0,28.1221,28.2452,28.0914,28.1683,227800.0
2008-08-19 15:00:00,36.61,36.63,36.45,36.6,348200.0,28.1606,28.176,28.0375,28.1529,348200.0
2008-08-19 15:10:00,36.6,36.73,36.6,36.7,254600.0,28.1529,28.2529,28.1529,28.2298,254600.0
2008-08-19 15:20:00,36.7,36.94,36.63,36.75,344700.0,28.2298,28.4144,28.176,28.2683,344700.0
2008-08-19 15:30:00,36.75,36.84,36.61,36.67,360000.0,28.2683,28.3375,28.1606,28.2068,360000.0
2008-08-19 15:40:00,36.67,36.77,36.58,36.68,636600.0,28.2068,28.2837,28.1375,28.2145,636600.0
2008-08-19 15:50:00,36.67,36.81,36.66,36.78,772200.0,28.2068,28.3145,28.1991,28.2914,772200.0
2008-08-20 09:30:00,36.83,37.04,36.51,36.77,402600.0,28.3298,28.4914,28.0837,28.2837,402600.0
2008-08-20 09:40:00,36.77,36.8,36.38,36.39,558500.0,28.2837,28.3068,27.9837,27.9914,558500.0
2008-08-20 09:50:00,36.38,37.0,36.36,36.72,449300.0,27.9837,28.4606,27.9683,28.2452,449300.0
2008-08-20 10:00:00,36.71,36.74,36.47,36.62,233100.0,28.2375,28.2606,28.0529,28.1683,233100.0
2008-08-20 10:10:00,36.6,37.03,36.6,36.9,456500.0,28.1529,28.4837,28.1529,28.3837,456500.0
2008-08-20 10:20:00,36.91,37.35,36.77,36.83,414300.0,28.3914,28.7298,28.2837,28.3298,414300.0
2008-08-20 10:30:00,36.85,37.16,36.73,37.11,325000.0,28.3452,28.5837,28.2529,28.5452,325000.0
2008-08-20 10:40:00,37.11,37.38,36.98,37.37,286800.0,28.5452,28.7529,28.4452,28.7452,286800.0
2008-08-20 10:50:00,37.38,38.03,37.33,38.02,495400.0,28.7529,29.2529,28.7144,29.2452,495400.0
2008-08-20 11:00:00,38.01,38.12,37.7,37.91,473900.0,29.2375,29.3221,28.999,29.1606,473900.0
2008-08-20 11:10:00,37.91,38.25,37.87,37.99,371700.0,29.1606,29.4221,29.1298,29.2221,371700.0
2008-08-20 11:20:00,37.98,37.98,37.76,37.85,263000.0,29.2144,29.2144,29.0452,29.1144,263000.0
2008-08-20 11:30:00,37.86,37.88,37.47,37.57,282400.0,29.1221,29.1375,28.8221,28.899,282400.0
2008-08-20 11:40:00,37.57,37.58,37.37,37.47,162300.0,28.899,28.9067,28.7452,28.8221,162300.0
2008-08-20 11:50:00,37.46,37.62,37.39,37.44,192000.0,28.8144,28.9375,28.7606,28.799,192000.0
2008-08-20 12:00:00,37.44,37.56,37.21,37.34,203000.0,28.799,28.8914,28.6221,28.7221,203000.0
2008-08-20 12:10:00,37.32,37.4,37.17,37.23,280900.0,28.7067,28.7683,28.5914,28.6375,280900.0
2008-08-20 12:20:00,37.23,37.25,37.05,37.06,214400.0,28.6375,28.6529,28.4991,28.5068,214400.0
2008-08-20 12:30:00,37.08,37.14,36.94,36.96,120400.0,28.5221,28.5683,28.4144,28.4298,120400.0
2008-08-20 12:40:00,36.95,37.05,36.85,36.85,219500.0,28.4221,28.4991,28.3452,28.3452,219500.0
2008-08-20 12:50:00,36.85,37.01,36.8,37.0,173200.0,28.3452,28.4683,28.3068,28.4606,173200.0
2008-08-20 13:00:00,36.99,37.14,36.92,37.14,169400.0,28.4529,28.5683,28.3991,28.5683,169400.0
2008-08-20 13:10:00,37.13,37.14,37.01,37.09,94300.0,28.5606,28.5683,28.4683,28.5298,94300.0
2008-08-20 13:20:00,37.1,37.16,37.03,37.12,132800.0,28.5375,28.5837,28.4837,28.5529,132800.0
2008-08-20 13:30:00,37.14,37.16,37.02,37.06,96800.0,28.5683,28.5837,28.476,28.5068,96800.0
2008-08-20 13:40:00,37.05,37.16,36.99,37.15,154000.0,28.4991,28.5837,28.4529,28.576,154000.0
2008-08-20 13:50:00,37.14,37.15,36.99,37.07,116800.0,28.5683,28.576,28.4529,28.5144,116800.0
2008-08-20 14:00:00,37.07,37.08,36.86,36.89,254400.0,28.5144,28.5221,28.3529,28.376,254400.0
2008-08-20 14:10:00,36.9,36.93,36.69,36.7,299000.0,28.3837,28.4068,28.2221,28.2298,299000.0
2008-08-20 14:20:00,36.7,36.78,36.59,36.71,466300.0,28.2298,28.2914,28.1452,28.2375,466300.0
2008-08-20 14:30:00,36.72,36.75,36.62,36.73,203100.0,28.2452,28.2683,28.1683,28.2529,203100.0
2008-08-20 14:40:00,36.73,36.95,36.7,36.77,208000.0,28.2529,28.4221,28.2298,28.2837,208000.0
2008-08-20 14:50:00,36.78,37.02,36.76,37.01,305900.0,28.2914,28.476,28.276,28.4683,305900.0
2008-08-20 15:00:00,37.02,37.13,36.98,37.06,355300.0,28.476,28.5606,28.4452,28.5068,355300.0
2008-08-20 15:10:00,37.06,37.1,36.95,36.98,287400.0,28.5068,28.5375,28.4221,28.4452,287400.0
2008-08-20 15:20:00,36.97,37.11,36.91,37.04,302500.0,28.4375,28.5452,28.3914,28.4914,302500.0
2008-08-20 15:30:00,37.03,37.13,36.89,37.07,360000.0,28.4837,28.5606,28.376,28.5144,360000.0
2008-08-20 15:40:00,37.06,37.44,37.05,37.43,603500.0,28.5068,28.799,28.4991,28.7914,603500.0
2008-08-20 15:50:00,37.42,37.5,37.33,37.46,891000.0,28.7837,28.8452,28.7144,28.8144,891000.0
2008-08-21 09:30:00,36.84,36.94,36.5,36.7,347300.0,28.3375,28.4144,28.076,28.2298,347300.0
2008-08-21 09:40:00,36.7,36.9,36.68,36.75,356600.0,28.2298,28.3837,28.2145,28.2683,356600.0
2008-08-21 09:50:00,36.75,37.35,36.75,37.21,310900.0,28.2683,28.7298,28.2683,28.6221,310900.0
2008-08-21 10:00:00,37.21,37.51,36.98,36.99,499700.0,28.6221,28.8529,28.4452,28.4529,499700.0
2008-08-21 10:10:00,37.0,37.2,36.9,37.13,279800.0,28.4606,28.6144,28.3837,28.5606,279800.0
2008-08-21 10:20:00,37.15,37.24,36.91,37.02,251300.0,28.576,28.6452,28.3914,28.476,251300.0
2008-08-21 10:30:00,37.03,37.06,36.77,36.98,335300.0,28.4837,28.5068,28.2837,28.4452,335300.0
2008-08-21 10:40:00,36.97,37.05,36.78,36.86,297600.0,28.4375,28.4991,28.2914,28.3529,297600.0
2008-08-21 10:50:00,36.87,36.92,36.75,36.89,290300.0,28.3606,28.3991,28.2683,28.376,290300.0
2008-08-21 11:00:00,36.9,36.96,36.8,36.82,181200.0,28.3837,28.4298,28.3068,28.3221,181200.0
2008-08-21 11:10:00,36.82,36.89,36.76,36.82,202100.0,28.3221,28.376,28.276,28.3221,202100.0
2008-08-21 11:20:00,36.8,37.03,36.8,36.97,163300.0,28.3068,28.4837,28.3068,28.4375,163300.0
2008-08-21 11:30:00,36.98,36.98,36.85,36.94,128300.0,28.4452,28.4452,28.3452,28.4144,128300.0
2008-08-21 11:40:00,36.93,37.22,36.93,37.07,202400.0,28.4068,28.6298,28.4068,28.5144,202400.0
2008-08-21 11:50:00,37.07,37.14,36.94,37.02,135300.0,28.5144,28.5683,28.4144,28.476,135300.0
2008-08-21 12:00:00,37.03,37.18,36.97,37.0,109200.0,28.4837,28.5991,28.4375,28.4606,109200.0
2008-08-21 12:10:00,36.99,37.17,36.98,37.12,189400.0,28.4529,28.5914,28.4452,28.5529,189400.0
2008-08-21 12:20:00,37.11,37.17,36.94,37.01,201000.0,28.5452,28.5914,28.4144,28.4683,201000.0
2008-08-21 12:30:00,37.01,37.17,36.98,37.15,102600.0,28.4683,28.5914,28.4452,28.576,102600.0
2008-08-21 12:40:00,37.13,37.14,36.9,36.9,187800.0,28.5606,28.5683,28.3837,28.3837,187800.0
2008-08-21 12:50:00,36.9,36.95,36.89,36.94,125200.0,28.3837,28.4221,28.376,28.4144,125200.0
2008-08-21 13:00:00,36.95,37.01,36.87,37.0,186200.0,28.4221,28.4683,28.3606,28.4606,186200.0
2008-08-21 13:10:00,37.0,37.22,36.94,37.14,357500.0,28.4606,28.6298,28.4144,28.5683,357500.0
2008-08-21 13:20:00,37.14,37.18,36.93,36.98,191700.0,28.5683,28.5991,28.4068,28.4452,191700.0
2008-08-21 13:30:00,36.99,37.54,36.92,37.22,206500.0,28.4529,28.876,28.3991,28.6298,206500.0
2008-08-21 13:40:00,37.21,37.27,37.04,37.11,252500.0,28.6221,28.6683,28.4914,28.5452,252500.0
2008-08-21 13:50:00,37.12,37.12,36.92,37.03,139800.0,28.5529,28.5529,28.3991,28.4837,139800.0
2008-08-21 14:00:00,37.03,37.08,36.97,36.97,132900.0,28.4837,28.5221,28.4375,28.4375,132900.0
2008-08-21 14:10:00,36.97,37.17,36.97,37.03,187000.0,28.4375,28.5914,28.4375,28.4837,187000.0
2008-08-21 14:20:00,37.04,37.14,36.99,37.05,146200.0,28.4914,28.5683,28.4529,28.4991,146200.0
2008-08-21 14:30:00,37.06,37.25,37.06,37.09,232100.0,28.5068,28.6529,28.5068,28.5298,232100.0
2008-08-21 14:40:00,37.11,37.29,37.08,37.21,138400.0,28.5452,28.6837,28.5221,28.6221,138400.0
2008-08-21 14:50:00,37.21,37.29,37.09,37.14,148600.0,28.6221,28.6837,28.5298,28.5683,148600.0
2008-08-21 15:00:00,37.14,37.26,37.08,37.12,119300.0,28.5683,28.6606,28.5221,28.5529,119300.0
2008-08-21 15:10:00,37.12,37.3,37.08,37.19,359600.0,28.5529,28.6914,28.5221,28.6067,359600.0
2008-08-21 15:20:00,37.19,37.22,37.05,37.12,316600.0,28.6067,28.6298,28.4991,28.5529,316600.0
2008-08-21 15:30:00,37.12,37.24,37.04,37.12,266500.0,28.5529,28.6452,28.4914,28.5529,266500.0
2008-08-21 15:40:00,37.11,37.35,37.11,37.24,296100.0,28.5452,28.7298,28.5452,28.6452,296100.0
2008-08-21 15:50:00,37.24,37.28,37.0,37.02,549700.0,28.6452,28.676,28.4606,28.476,549700.0
2008-08-22 09:30:00,38.19,38.25,37.68,37.7,786600.0,29.376,29.4221,28.9837,28.999,786600.0
2008-08-22 09:40:00,37.69,38.03,37.65,38.0,412800.0,28.9914,29.2529,28.9606,29.2298,412800.0
2008-08-22 09:50:00,38.01,38.25,37.97,38.06,525500.0,29.2375,29.4221,29.2067,29.276,525500.0
2008-08-22 10:00:00,38.05,38.33,37.94,38.29,596100.0,29.2683,29.4836,29.1837,29.4529,596100.0
2008-08-22 10:10:00,38.28,38.54,38.26,38.47,572400.0,29.4452,29.6452,29.4298,29.5913,572400.0
2008-08-22 10:20:00,38.47,38.59,38.37,38.54,359600.0,29.5913,29.6836,29.5144,29.6452,359600.0
2008-08-22 10:30:00,38.56,38.6,38.4,38.56,422200.0,29.6606,29.6913,29.5375,29.6606,422200.0
2008-08-22 10:40:00,38.56,38.56,38.37,38.38,296000.0,29.6606,29.6606,29.5144,29.5221,296000.0
2008-08-22 10:50:00,38.39,38.43,38.25,38.27,222100.0,29.5298,29.5606,29.4221,29.4375,222100.0
2008-08-22 11:00:00,38.26,38.33,38.24,38.26,158900.0,29.4298,29.4836,29.4144,29.4298,158900.0
2008-08-22 11:10:00,38.26,38.4,38.13,38.29,313700.0,29.4298,29.5375,29.3298,29.4529,313700.0
2008-08-22 11:20:00,38.3,38.37,37.99,38.0,210700.0,29.4606,29.5144,29.2221,29.2298,210700.0
2008-08-22 11:30:00,38.01,38.04,37.87,37.89,302300.0,29.2375,29.2606,29.1298,29.1452,302300.0
2008-08-22 11:40:00,37.88,38.04,37.86,38.01,171400.0,29.1375,29.2606,29.1221,29.2375,171400.0
2008-08-22 11:50:00,38.01,38.05,37.92,38.04,163500.0,29.2375,29.2683,29.1683,29.2606,163500.0
2008-08-22 12:00:00,38.05,38.07,37.86,37.95,241300.0,29.2683,29.2836,29.1221,29.1913,241300.0
2008-08-22 12:10:00,37.95,38.09,37.92,37.95,233900.0,29.1913,29.299,29.1683,29.1913,233900.0
2008-08-22 12:20:00,37.94,38.03,37.9,38.02,152200.0,29.1837,29.2529,29.1529,29.2452,152200.0
2008-08-22 12:30:00,38.01,38.1,37.95,37.95,226400.0,29.2375,29.3067,29.1913,29.1913,226400.0
2008-08-22 12:40:00,37.94,38.17,37.93,38.03,162400.0,29.1837,29.3606,29.176,29.2529,162400.0
2008-08-22 12:50:00,38.03,38.25,38.03,38.25,100100.0,29.2529,29.4221,29.2529,29.4221,100100.0
2008-08-22 13:00:00,38.24,38.49,38.2,38.45,376300.0,29.4144,29.6067,29.3836,29.5759,376300.0
2008-08-22 13:10:00,38.46,38.5,38.29,38.3,408300.0,29.5836,29.6144,29.4529,29.4606,408300.0
2008-08-22 13:20:00,38.3,38.41,38.29,38.39,280900.0,29.4606,29.5452,29.4529,29.5298,280900.0
2008-08-22 13:30:00,38.39,38.49,38.37,38.42,151200.0,29.5298,29.6067,29.5144,29.5529,151200.0
2008-08-22 13:40:00,38.43,38.51,38.4,38.48,184700.0,29.5606,29.6221,29.5375,29.599,184700.0
2008-08-22 13:50:00,38.48,38.55,38.42,38.55,222700.0,29.599,29.6529,29.5529,29.6529,222700.0
2008-08-22 14:00:00,38.55,38.55,38.21,38.24,240900.0,29.6529,29.6529,29.3913,29.4144,240900.0
2008-08-22 14:10:00,38.26,38.42,38.15,38.4,264100.0,29.4298,29.5529,29.3452,29.5375,264100.0
2008-08-22 14:20:00,38.4,38.64,38.4,38.55,260800.0,29.5375,29.7221,29.5375,29.6529,260800.0
2008-08-22 14:30:00,38.56,38.58,38.47,38.51,115700.0,29.6606,29.6759,29.5913,29.6221,115700.0
2008-08-22 14:40:00,38.5,38.57,38.31,38.38,226800.0,29.6144,29.6683,29.4683,29.5221,226800.0
2008-08-22 14:50:00,38.38,38.5,38.37,38.48,167300.0,29.5221,29.6144,29.5144,29.599,167300.0
2008-08-22 15:00:00,38.47,38.53,38.36,38.5,228100.0,29.5913,29.6375,29.5067,29.6144,228100.0
2008-08-22 15:10:00,38.5,38.54,38.45,38.51,162300.0,29.6144,29.6452,29.5759,29.6221,162300.0
2008-08-22 15:20:00,38.5,38.59,38.46,38.56,237300.0,29.6144,29.6836,29.5836,29.6606,237300.0
2008-08-22 15:30:00,38.57,38.85,38.57,38.83,431400.0,29.6683,29.8836,29.6683,29.8682,431400.0
2008-08-22 15:40:00,38.84,38.95,38.76,38.8,665300.0,29.8759,29.9605,29.8144,29.8452,665300.0
2008-08-22 15:50:00,38.8,38.8,38.72,38.75,863100.0,29.8452,29.8452,29.7836,29.8067,863100.0
2008-08-25 09:30:00,38.35,38.49,38.0,38.07,325300.0,29.499,29.6067,29.2298,29.2836,325300.0
2008-08-25 09:40:00,38.08,38.21,37.83,37.87,270400.0,29.2913,29.3913,29.099,29.1298,270400.0
2008-08-25 09:50:00,37.87,38.08,37.85,38.0,243200.0,29.1298,29.2913,29.1144,29.2298,243200.0
2008-08-25 10:00:00,38.02,38.22,37.93,38.11,398100.0,29.2452,29.399,29.176,29.3144,398100.0
2008-08-25 10:10:00,38.11,38.28,38.02,38.13,297100.0,29.3144,29.4452,29.2452,29.3298,297100.0
2008-08-25 10:20:00,38.15,38.3,38.11,38.16,172500.0,29.3452,29.4606,29.3144,29.3529,172500.0
2008-08-25 10:30:00,38.16,38.23,38.0,38.07,178500.0,29.3529,29.4067,29.2298,29.2836,178500.0
2008-08-25 10:40:00,38.07,38.24,38.07,38.15,157100.0,29.2836,29.4144,29.2836,29.3452,157100.0
2008-08-25 10:50:00,38.14,38.15,38.04,38.08,187500.0,29.3375,29.3452,29.2606,29.2913,187500.0
2008-08-25 11:00:00,38.08,38.13,38.0,38.02,124500.0,29.2913,29.3298,29.2298,29.2452,124500.0
2008-08-25 11:10:00,38.02,38.05,37.97,38.04,234600.0,29.2452,29.2683,29.2067,29.2606,234600.0
2008-08-25 11:20:00,38.05,38.09,37.98,38.08,126300.0,29.2683,29.299,29.2144,29.2913,126300.0
2008-08-25 11:30:00,38.07,38.09,37.99,38.09,170400.0,29.2836,29.299,29.2221,29.299,170400.0
2008-08-25 11:40:00,38.08,38.14,38.05,38.08,79600.0,29.2913,29.3375,29.2683,29.2913,79600.0
2008-08-25 11:50:00,38.08,38.09,37.7,37.82,350700.0,29.2913,29.299,28.999,29.0913,350700.0
2008-08-25 12:00:00,37.82,37.86,37.69,37.79,446600.0,29.0913,29.1221,28.9914,29.0683,446600.0
2008-08-25 12:10:00,37.78,37.83,37.62,37.73,265200.0,29.0606,29.099,28.9375,29.0221,265200.0
2008-08-25 12:20:00,37.74,37.96,37.7,37.91,323800.0,29.0298,29.199,28.999,29.1606,323800.0
2008-08-25 12:30:00,37.91,38.04,37.89,38.0,267000.0,29.1606,29.2606,29.1452,29.2298,267000.0
2008-08-25 12:40:00,38.0,38.02,37.84,37.84,139100.0,29.2298,29.2452,29.1067,29.1067,139100.0
2008-08-25 12:50:00,37.83,37.99,37.76,37.91,135600.0,29.099,29.2221,29.0452,29.1606,135600.0
2008-08-25 13:00:00,37.91,38.03,37.87,38.01,186000.0,29.1606,29.2529,29.1298,29.2375,186000.0
2008-08-25 13:10:00,38.01,38.01,37.91,37.93,157400.0,29.2375,29.2375,29.1606,29.176,157400.0
2008-08-25 13:20:00,37.93,38.13,37.93,38.08,188900.0,29.176,29.3298,29.176,29.2913,188900.0
2008-08-25 13:30:00,38.08,38.1,38.03,38.09,103700.0,29.2913,29.3067,29.2529,29.299,103700.0
2008-08-25 13:40:00,38.1,38.18,38.01,38.1,176600.0,29.3067,29.3683,29.2375,29.3067,176600.0
2008-08-25 13:50:00,38.09,38.18,38.05,38.06,148800.0,29.299,29.3683,29.2683,29.276,148800.0
2008-08-25 14:00:00,38.07,38.1,37.98,37.99,250500.0,29.2836,29.3067,29.2144,29.2221,250500.0
2008-08-25 14:10:00,37.98,38.02,37.87,37.95,207200.0,29.2144,29.2452,29.1298,29.1913,207200.0
2008-08-25 14:20:00,37.94,38.0,37.81,37.84,275600.0,29.1837,29.2298,29.0837,29.1067,275600.0
2008-08-25 14:30:00,37.83,37.86,37.8,37.82,107500.0,29.099,29.1221,29.076,29.0913,107500.0
2008-08-25 14:40:00,37.84,38.08,37.83,38.04,149800.0,29.1067,29.2913,29.099,29.2606,149800.0
2008-08-25 14:50:00,38.04,38.12,37.98,38.07,339800.0,29.2606,29.3221,29.2144,29.2836,339800.0
2008-08-25 15:00:00,38.07,38.08,37.97,38.02,199900.0,29.2836,29.2913,29.2067,29.2452,199900.0
2008-08-25 15:10:00,38.01,38.04,37.93,38.0,330400.0,29.2375,29.2606,29.176,29.2298,330400.0
2008-08-25 15:20:00,38.01,38.05,37.94,38.02,228300.0,29.2375,29.2683,29.1837,29.2452,228300.0
2008-08-25 15:30:00,38.01,38.04,37.85,37.89,330100.0,29.2375,29.2606,29.1144,29.1452,330100.0
2008-08-25 15:40:00,37.9,37.93,37.76,37.88,582200.0,29.1529,29.176,29.0452,29.1375,582200.0
2008-08-25 15:50:00,37.88,37.94,37.8,37.81,702100.0,29.1375,29.1837,29.076,29.0837,702100.0
2008-08-26 09:30:00,37.85,38.09,37.77,37.99,346300.0,29.1144,29.299,29.0529,29.2221,346300.0
2008-08-26 09:40:00,37.99,38.22,37.9,38.08,340300.0,29.2221,29.399,29.1529,29.2913,340300.0
2008-08-26 09:50:00,38.07,38.09,37.79,37.95,263000.0,29.2836,29.299,29.0683,29.1913,263000.0
2008-08-26 10:00:00,37.95,38.09,37.87,38.06,256500.0,29.1913,29.299,29.1298,29.276,256500.0
2008-08-26 10:10:00,38.05,38.17,37.81,37.85,163100.0,29.2683,29.3606,29.0837,29.1144,163100.0
2008-08-26 10:20:00,37.85,37.95,37.8,37.93,126900.0,29.1144,29.1913,29.076,29.176,126900.0
2008-08-26 10:30:00,37.92,38.33,37.92,38.28,225300.0,29.1683,29.4836,29.1683,29.4452,225300.0
2008-08-26 10:40:00,38.28,38.33,38.22,38.32,145700.0,29.4452,29.4836,29.399,29.476,145700.0
2008-08-26 10:50:00,38.31,38.34,38.19,38.28,143600.0,29.4683,29.4913,29.376,29.4452,143600.0
2008-08-26 11:00:00,38.3,38.34,38.1,38.16,87200.0,29.4606,29.4913,29.3067,29.3529,87200.0
2008-08-26 11:10:00,38.16,38.16,37.9,37.98,190900.0,29.3529,29.3529,29.1529,29.2144,190900.0
2008-08-26 11:20:00,37.97,38.04,37.9,37.97,139700.0,29.2067,29.2606,29.1529,29.2067,139700.0
2008-08-26 11:30:00,37.98,38.0,37.7,37.82,195100.0,29.2144,29.2298,28.999,29.0913,195100.0
2008-08-26 11:40:00,37.82,37.91,37.74,37.8,150500.0,29.0913,29.1606,29.0298,29.076,150500.0
2008-08-26 11:50:00,37.8,37.95,37.8,37.86,83200.0,29.076,29.1913,29.076,29.1221,83200.0
2008-08-26 12:00:00,37.85,37.89,37.81,37.85,72400.0,29.1144,29.1452,29.0837,29.1144,72400.0
2008-08-26 12:10:00,37.84,37.88,37.76,37.87,79000.0,29.1067,29.1375,29.0452,29.1298,79000.0
2008-08-26 12:20:00,37.88,37.97,37.79,37.82,126300.0,29.1375,29.2067,29.0683,29.0913,126300.0
2008-08-26 12:30:00,37.81,37.91,37.79,37.84,78600.0,29.0837,29.1606,29.0683,29.1067,78600.0
2008-08-26 12:40:00,37.85,38.0,37.81,37.93,75500.0,29.1144,29.2298,29.0837,29.176,75500.0
2008-08-26 12:50:00,37.94,37.95,37.83,37.86,69100.0,29.1837,29.1913,29.099,29.1221,69100.0
2008-08-26 13:00:00,37.83,37.86,37.78,37.82,70000.0,29.099,29.1221,29.0606,29.0913,70000.0
2008-08-26 13:10:00,37.82,37.88,37.76,37.77,84200.0,29.0913,29.1375,29.0452,29.0529,84200.0
2008-08-26 13:20:00,37.77,37.83,37.75,37.75,67400.0,29.0529,29.099,29.0375,29.0375,67400.0
2008-08-26 13:30:00,37.75,37.79,37.68,37.76,115100.0,29.0375,29.0683,28.9837,29.0452,115100.0
2008-08-26 13:40:00,37.75,37.76,37.69,37.71,102200.0,29.0375,29.0452,28.9914,29.0067,102200.0
2008-08-26 13:50:00,37.71,37.84,37.71,37.76,122200.0,29.0067,29.1067,29.0067,29.0452,122200.0
2008-08-26 14:00:00,37.77,37.83,37.65,37.8,241400.0,29.0529,29.099,28.9606,29.076,241400.0
2008-08-26 14:10:00,37.8,37.88,37.72,37.75,152100.0,29.076,29.1375,29.0144,29.0375,152100.0
2008-08-26 14:20:00,37.76,37.82,37.54,37.55,222800.0,29.0452,29.0913,28.876,28.8837,222800.0
2008-08-26 14:30:00,37.55,37.68,37.5,37.59,167800.0,28.8837,28.9837,28.8452,28.9144,167800.0
2008-08-26 14:40:00,37.59,37.69,37.5,37.66,138100.0,28.9144,28.9914,28.8452,28.9683,138100.0
2008-08-26 14:50:00,37.66,37.74,37.61,37.65,109400.0,28.9683,29.0298,28.9298,28.9606,109400.0
2008-08-26 15:00:00,37.65,37.77,37.63,37.68,213500.0,28.9606,29.0529,28.9452,28.9837,213500.0
2008-08-26 15:10:00,37.69,37.94,37.61,37.92,208500.0,28.9914,29.1837,28.9298,29.1683,208500.0
2008-08-26 15:20:00,37.92,37.96,37.76,37.88,157100.0,29.1683,29.199,29.0452,29.1375,157100.0
2008-08-26 15:30:00,37.89,38.13,37.89,38.06,263600.0,29.1452,29.3298,29.1452,29.276,263600.0
2008-08-26 15:40:00,38.05,38.13,37.99,38.07,311200.0,29.2683,29.3298,29.2221,29.2836,311200.0
2008-08-26 15:50:00,38.07,38.12,38.02,38.03,460500.0,29.2836,29.3221,29.2452,29.2529,460500.0
2008-08-27 09:30:00,37.91,38.15,37.72,37.86,258500.0,29.1606,29.3452,29.0144,29.1221,258500.0
2008-08-27 09:40:00,37.87,37.93,37.63,37.74,202100.0,29.1298,29.176,28.9452,29.0298,202100.0
2008-08-27 09:50:00,37.74,37.81,37.59,37.78,177000.0,29.0298,29.0837,28.9144,29.0606,177000.0
2008-08-27 10:00:00,37.76,37.96,37.71,37.92,169500.0,29.0452,29.199,29.0067,29.1683,169500.0
2008-08-27 10:10:00,37.91,38.03,37.8,37.96,132400.0,29.1606,29.2529,29.076,29.199,132400.0
2008-08-27 10:20:00,37.97,38.16,37.95,38.09,237800.0,29.2067,29.3529,29.1913,29.299,237800.0
2008-08-27 10:30:00,38.11,38.27,38.1,38.15,296000.0,29.3144,29.4375,29.3067,29.3452,296000.0
2008-08-27 10:40:00,38.16,38.27,38.16,38.18,289300.0,29.3529,29.4375,29.3529,29.3683,289300.0
2008-08-27 10:50:00,38.18,38.25,38.1,38.17,158000.0,29.3683,29.4221,29.3067,29.3606,158000.0
2008-08-27 11:00:00,38.17,38.19,38.1,38.16,158500.0,29.3606,29.376,29.3067,29.3529,158500.0
2008-08-27 11:10:00,38.16,38.21,38.11,38.2,168900.0,29.3529,29.3913,29.3144,29.3836,168900.0
2008-08-27 11:20:00,38.21,38.26,38.17,38.18,157400.0,29.3913,29.4298,29.3606,29.3683,157400.0
2008-08-27 11:30:00,38.17,38.24,38.12,38.23,150400.0,29.3606,29.4144,29.3221,29.4067,150400.0
2008-08-27 11:40:00,38.23,38.28,38.18,38.28,116700.0,29.4067,29.4452,29.3683,29.4452,116700.0
2008-08-27 11:50:00,38.28,38.42,38.24,38.42,162400.0,29.4452,29.5529,29.4144,29.5529,162400.0
2008-08-27 12:00:00,38.42,38.48,38.3,38.39,215800.0,29.5529,29.599,29.4606,29.5298,215800.0
2008-08-27 12:10:00,38.38,38.57,38.3,38.57,190300.0,29.5221,29.6683,29.4606,29.6683,190300.0
2008-08-27 12:20:00,38.57,38.66,38.52,38.52,183300.0,29.6683,29.7375,29.6298,29.6298,183300.0
2008-08-27 12:30:00,38.54,38.63,38.5,38.61,156200.0,29.6452,29.7144,29.6144,29.699,156200.0
2008-08-27 12:40:00,38.61,38.81,38.57,38.68,225400.0,29.699,29.8529,29.6683,29.7529,225400.0
2008-08-27 12:50:00,38.67,38.73,38.54,38.55,176300.0,29.7452,29.7913,29.6452,29.6529,176300.0
2008-08-27 13:00:00,38.55,38.61,38.39,38.49,138000.0,29.6529,29.699,29.5298,29.6067,138000.0
2008-08-27 13:10:00,38.49,38.63,38.49,38.59,121700.0,29.6067,29.7144,29.6067,29.6836,121700.0
2008-08-27 13:20:00,38.59,38.59,38.51,38.56,181500.0,29.6836,29.6836,29.6221,29.6606,181500.0
2008-08-27 13:30:00,38.56,38.62,38.52,38.6,135100.0,29.6606,29.7067,29.6298,29.6913,135100.0
2008-08-27 13:40:00,38.6,38.75,38.6,38.72,156900.0,29.6913,29.8067,29.6913,29.7836,156900.0
2008-08-27 13:50:00,38.72,38.74,38.58,38.68,162800.0,29.7836,29.799,29.6759,29.7529,162800.0
2008-08-27 14:00:00,38.67,38.7,38.59,38.6,130500.0,29.7452,29.7682,29.6836,29.6913,130500.0
2008-08-27 14:10:00,38.59,38.6,38.49,38.53,141800.0,29.6836,29.6913,29.6067,29.6375,141800.0
2008-08-27 14:20:00,38.53,38.69,38.52,38.62,127400.0,29.6375,29.7606,29.6298,29.7067,127400.0
2008-08-27 14:30:00,38.62,38.7,38.58,38.69,75300.0,29.7067,29.7682,29.6759,29.7606,75300.0
2008-08-27 14:40:00,38.68,38.84,38.68,38.84,189000.0,29.7529,29.8759,29.7529,29.8759,189000.0
2008-08-27 14:50:00,38.83,38.85,38.71,38.75,196600.0,29.8682,29.8836,29.7759,29.8067,196600.0
2008-08-27 15:00:00,38.75,38.89,38.74,38.89,197300.0,29.8067,29.9144,29.799,29.9144,197300.0
2008-08-27 15:10:00,38.88,38.88,38.67,38.7,260800.0,29.9067,29.9067,29.7452,29.7682,260800.0
2008-08-27 15:20:00,38.7,38.7,38.6,38.63,260000.0,29.7682,29.7682,29.6913,29.7144,260000.0
2008-08-27 15:30:00,38.63,38.68,38.53,38.66,299400.0,29.7144,29.7529,29.6375,29.7375,299400.0
2008-08-27 15:40:00,38.66,38.75,38.63,38.71,358400.0,29.7375,29.8067,29.7144,29.7759,358400.0
2008-08-27 15:50:00,38.72,38.9,38.7,38.84,719400.0,29.7836,29.9221,29.7682,29.8759,719400.0
2008-08-28 09:30:00,39.36,39.56,39.25,39.36,495800.0,30.2759,30.4298,30.1913,30.2759,495800.0
2008-08-28 09:40:00,39.37,39.55,39.31,39.42,331200.0,30.2836,30.4221,30.2375,30.3221,331200.0
2008-08-28 09:50:00,39.43,39.45,39.21,39.39,399800.0,30.3298,30.3452,30.1605,30.299,399800.0
2008-08-28 10:00:00,39.4,39.49,39.29,39.46,259200.0,30.3067,30.3759,30.2221,30.3528,259200.0
2008-08-28 10:10:00,39.47,39.56,39.43,39.43,172500.0,30.3605,30.4298,30.3298,30.3298,172500.0
2008-08-28 10:20:00,39.43,39.46,39.33,39.42,249800.0,30.3298,30.3528,30.2528,30.3221,249800.0
2008-08-28 10:30:00,39.43,39.52,39.29,39.41,299900.0,30.3298,30.399,30.2221,30.3144,299900.0
2008-08-28 10:40:00,39.42,39.56,39.32,39.53,351200.0,30.3221,30.4298,30.2452,30.4067,351200.0
2008-08-28 10:50:00,39.53,39.72,39.35,39.47,287600.0,30.4067,30.5528,30.2682,30.3605,287600.0
2008-08-28 11:00:00,39.48,39.53,39.38,39.48,157500.0,30.3682,30.4067,30.2913,30.3682,157500.0
2008-08-28 11:10:00,39.47,39.62,39.41,39.6,154400.0,30.3605,30.4759,30.3144,30.4605,154400.0
2008-08-28 11:20:00,39.6,39.66,39.51,39.55,189200.0,30.4605,30.5067,30.3913,30.4221,189200.0
2008-08-28 11:30:00,39.54,39.67,39.53,39.56,179800.0,30.4144,30.5144,30.4067,30.4298,179800.0
2008-08-28 11:40:00,39.57,39.75,39.45,39.75,289400.0,30.4375,30.5759,30.3452,30.5759,289400.0
2008-08-28 11:50:00,39.75,40.0,39.74,39.91,366000.0,30.5759,30.7682,30.5682,30.699,366000.0
2008-08-28 12:00:00,39.92,39.97,39.81,39.91,241100.0,30.7067,30.7451,30.6221,30.699,241100.0
2008-08-28 12:10:00,39.91,40.0,39.87,40.0,317300.0,30.699,30.7682,30.6682,30.7682,317300.0
2008-08-28 12:20:00,40.0,40.19,39.99,40.11,345200.0,30.7682,30.9144,30.7605,30.8528,345200.0
2008-08-28 12:30:00,40.12,40.12,39.86,39.94,399400.0,30.8605,30.8605,30.6605,30.7221,399400.0
2008-08-28 12:40:00,39.93,40.0,39.83,39.84,169800.0,30.7144,30.7682,30.6375,30.6451,169800.0
2008-08-28 12:50:00,39.83,39.95,39.8,39.86,146900.0,30.6375,30.7298,30.6144,30.6605,146900.0
2008-08-28 13:00:00,39.86,39.93,39.79,39.82,213200.0,30.6605,30.7144,30.6067,30.6298,213200.0
2008-08-28 13:10:00,39.82,39.86,39.72,39.86,202200.0,30.6298,30.6605,30.5528,30.6605,202200.0
2008-08-28 13:20:00,39.86,39.91,39.8,39.9,186600.0,30.6605,30.699,30.6144,30.6913,186600.0
2008-08-28 13:30:00,39.9,39.94,39.86,39.91,184000.0,30.6913,30.7221,30.6605,30.699,184000.0
2008-08-28 13:40:00,39.91,40.0,39.88,39.94,250200.0,30.699,30.7682,30.6759,30.7221,250200.0
2008-08-28 13:50:00,39.94,40.04,39.93,40.02,239300.0,30.7221,30.799,30.7144,30.7836,239300.0
2008-08-28 14:00:00,40.02,40.02,39.92,39.97,352600.0,30.7836,30.7836,30.7067,30.7451,352600.0
2008-08-28 14:10:00,39.97,40.05,39.96,40.01,233500.0,30.7451,30.8067,30.7374,30.7759,233500.0
2008-08-28 14:20:00,40.02,40.03,39.92,40.01,243500.0,30.7836,30.7913,30.7067,30.7759,243500.0
2008-08-28 14:30:00,40.01,40.04,39.95,39.99,199700.0,30.7759,30.799,30.7298,30.7605,199700.0
2008-08-28 14:40:00,39.99,40.02,39.94,39.98,349700.0,30.7605,30.7836,30.7221,30.7528,349700.0
2008-08-28 14:50:00,39.98,40.06,39.97,39.97,300400.0,30.7528,30.8144,30.7451,30.7451,300400.0
2008-08-28 15:00:00,39.98,40.12,39.94,40.09,222600.0,30.7528,30.8605,30.7221,30.8374,222600.0
2008-08-28 15:10:00,40.1,40.17,40.02,40.1,262100.0,30.8451,30.899,30.7836,30.8451,262100.0
2008-08-28 15:20:00,40.1,40.17,39.99,40.16,332100.0,30.8451,30.899,30.7605,30.8913,332100.0
2008-08-28 15:30:00,40.16,40.34,39.99,40.32,436400.0,30.8913,31.0297,30.7605,31.0144,436400.0
2008-08-28 15:40:00,40.33,40.47,40.31,40.31,717600.0,31.0221,31.1297,31.0067,31.0067,717600.0
2008-08-28 15:50:00,40.31,40.39,40.3,40.33,1006800.0,31.0067,31.0682,30.999,31.0221,1006800.0
2008-08-29 09:30:00,39.96,40.1,39.78,39.85,284900.0,30.7374,30.8451,30.599,30.6528,284900.0
2008-08-29 09:40:00,39.83,40.05,39.74,39.94,410800.0,30.6375,30.8067,30.5682,30.7221,410800.0
2008-08-29 09:50:00,39.94,40.04,39.7,39.94,400400.0,30.7221,30.799,30.5375,30.7221,400400.0
2008-08-29 10:00:00,39.96,40.0,39.61,39.66,393600.0,30.7374,30.7682,30.4682,30.5067,393600.0
2008-08-29 10:10:00,39.68,39.73,39.53,39.67,376700.0,30.5221,30.5605,30.4067,30.5144,376700.0
2008-08-29 10:20:00,39.67,39.75,39.39,39.51,388400.0,30.5144,30.5759,30.299,30.3913,388400.0
2008-08-29 10:30:00,39.52,39.75,39.52,39.61,301300.0,30.399,30.5759,30.399,30.4682,301300.0
2008-08-29 10:40:00,39.6,39.6,39.4,39.51,179100.0,30.4605,30.4605,30.3067,30.3913,179100.0
2008-08-29 10:50:00,39.51,39.6,39.41,39.59,188700.0,30.3913,30.4605,30.3144,30.4528,188700.0
2008-08-29 11:00:00,39.6,39.83,39.6,39.81,169600.0,30.4605,30.6375,30.4605,30.6221,169600.0
2008-08-29 11:10:00,39.81,39.87,39.74,39.87,186100.0,30.6221,30.6682,30.5682,30.6682,186100.0
2008-08-29 11:20:00,39.86,39.87,39.67,39.75,158000.0,30.6605,30.6682,30.5144,30.5759,158000.0
2008-08-29 11:30:00,39.74,39.79,39.65,39.7,181300.0,30.5682,30.6067,30.499,30.5375,181300.0
2008-08-29 11:40:00,39.7,39.83,39.65,39.71,121900.0,30.5375,30.6375,30.499,30.5451,121900.0
2008-08-29 11:50:00,39.72,39.76,39.64,39.7,107000.0,30.5528,30.5836,30.4913,30.5375,107000.0
2008-08-29 12:00:00,39.7,39.7,39.4,39.47,154900.0,30.5375,30.5375,30.3067,30.3605,154900.0
2008-08-29 12:10:00,39.46,39.53,39.4,39.52,105500.0,30.3528,30.4067,30.3067,30.399,105500.0
2008-08-29 12:20:00,39.52,39.58,39.47,39.47,90900.0,30.399,30.4451,30.3605,30.3605,90900.0
2008-08-29 12:30:00,39.47,39.62,39.46,39.61,84600.0,30.3605,30.4759,30.3528,30.4682,84600.0
2008-08-29 12:40:00,39.61,39.68,39.55,39.67,85900.0,30.4682,30.5221,30.4221,30.5144,85900.0
2008-08-29 12:50:00,39.67,39.83,39.66,39.83,153300.0,30.5144,30.6375,30.5067,30.6375,153300.0
2008-08-29 13:00:00,39.83,39.98,39.83,39.98,236800.0,30.6375,30.7528,30.6375,30.7528,236800.0
2008-08-29 13:10:00,39.97,40.04,39.95,40.0,146900.0,30.7451,30.799,30.7298,30.7682,146900.0
2008-08-29 13:20:00,40.01,40.14,40.0,40.0,201300.0,30.7759,30.8759,30.7682,30.7682,201300.0
2008-08-29 13:30:00,40.0,40.05,39.89,39.89,132500.0,30.7682,30.8067,30.6836,30.6836,132500.0
2008-08-29 13:40:00,39.9,40.03,39.88,39.99,95900.0,30.6913,30.7913,30.6759,30.7605,95900.0
2008-08-29 13:50:00,39.99,39.99,39.8,39.84,114800.0,30.7605,30.7605,30.6144,30.6451,114800.0
2008-08-29 14:00:00,39.85,39.9,39.83,39.84,84600.0,30.6528,30.6913,30.6375,30.6451,84600.0
2008-08-29 14:10:00,39.84,39.92,39.81,39.9,179000.0,30.6451,30.7067,30.6221,30.6913,179000.0
2008-08-29 14:20:00,39.91,39.93,39.86,39.89,212600.0,30.699,30.7144,30.6605,30.6836,212600.0
2008-08-29 14:30:00,39.89,39.97,39.86,39.86,122100.0,30.6836,30.7451,30.6605,30.6605,122100.0
2008-08-29 14:40:00,39.86,39.91,39.8,39.83,93900.0,30.6605,30.699,30.6144,30.6375,93900.0
2008-08-29 14:50:00,39.83,39.9,39.77,39.87,84000.0,30.6375,30.6913,30.5913,30.6682,84000.0
2008-08-29 15:00:00,39.87,39.87,39.71,39.78,106400.0,30.6682,30.6682,30.5451,30.599,106400.0
2008-08-29 15:10:00,39.78,39.78,39.65,39.65,172700.0,30.599,30.599,30.499,30.499,172700.0
2008-08-29 15:20:00,39.65,39.67,39.55,39.57,233700.0,30.499,30.5144,30.4221,30.4375,233700.0
2008-08-29 15:30:00,39.58,39.79,39.56,39.66,211400.0,30.4451,30.6067,30.4298,30.5067,211400.0
2008-08-29 15:40:00,39.66,39.78,39.57,39.72,371500.0,30.5067,30.599,30.4375,30.5528,371500.0
2008-08-29 15:50:00,39.72,39.77,39.68,39.72,607900.0,30.5528,30.5913,30.5221,30.5528,607900.0
2008-09-02 09:30:00,40.75,41.78,40.52,41.32,657700.0,31.3451,32.1374,31.1682,31.7836,657700.0
2008-09-02 09:40:00,41.32,41.39,41.03,41.13,427100.0,31.7836,31.8374,31.5605,31.6374,427100.0
2008-09-02 09:50:00,41.13,41.25,40.8,41.15,380700.0,31.6374,31.7297,31.3836,31.6528,380700.0
2008-09-02 10:00:00,41.16,41.42,41.09,41.13,473600.0,31.6605,31.8605,31.6066,31.6374,473600.0
2008-09-02 10:10:00,41.11,41.15,40.9,41.05,495900.0,31.622,31.6528,31.4605,31.5759,495900.0
2008-09-02 10:20:00,41.04,41.04,40.84,40.87,305300.0,31.5682,31.5682,31.4143,31.4374,305300.0
2008-09-02 10:30:00,40.88,41.0,40.55,40.56,346100.0,31.4451,31.5374,31.1913,31.199,346100.0
2008-09-02 10:40:00,40.57,40.7,40.39,40.55,324900.0,31.2067,31.3067,31.0682,31.1913,324900.0
2008-09-02 10:50:00,40.56,40.72,40.47,40.72,359400.0,31.199,31.322,31.1297,31.322,359400.0
2008-09-02 11:00:00,40.7,40.8,40.64,40.76,253200.0,31.3067,31.3836,31.2605,31.3528,253200.0
2008-09-02 11:10:00,40.75,40.85,40.71,40.81,227200.0,31.3451,31.422,31.3144,31.3913,227200.0
2008-09-02 11:20:00,40.82,40.82,40.56,40.76,204300.0,31.399,31.399,31.199,31.3528,204300.0
2008-09-02 11:30:00,40.76,40.96,40.75,40.94,155400.0,31.3528,31.5067,31.3451,31.4913,155400.0
2008-09-02 11:40:00,40.95,41.0,40.85,40.9,171600.0,31.499,31.5374,31.422,31.4605,171600.0
2008-09-02 11:50:00,40.9,40.98,40.79,40.81,172900.0,31.4605,31.522,31.3759,31.3913,172900.0
2008-09-02 12:00:00,40.8,40.81,40.68,40.78,143300.0,31.3836,31.3913,31.2913,31.3682,143300.0
2008-09-02 12:10:00,40.79,40.89,40.75,40.84,64200.0,31.3759,31.4528,31.3451,31.4143,64200.0
2008-09-02 12:20:00,40.85,40.86,40.51,40.54,204900.0,31.422,31.4297,31.1605,31.1836,204900.0
2008-09-02 12:30:00,40.53,40.66,40.46,40.52,219200.0,31.1759,31.2759,31.122,31.1682,219200.0
2008-09-02 12:40:00,40.51,40.61,40.45,40.53,237700.0,31.1605,31.2374,31.1144,31.1759,237700.0
2008-09-02 12:50:00,40.5,40.59,40.44,40.49,137800.0,31.1528,31.222,31.1067,31.1451,137800.0
2008-09-02 13:00:00,40.49,40.52,40.34,40.52,199100.0,31.1451,31.1682,31.0297,31.1682,199100.0
2008-09-02 13:10:00,40.52,40.6,40.49,40.51,114700.0,31.1682,31.2297,31.1451,31.1605,114700.0
2008-09-02 13:20:00,40.5,40.65,40.5,40.65,106200.0,31.1528,31.2682,31.1528,31.2682,106200.0
2008-09-02 13:30:00,40.65,40.8,40.58,40.73,139300.0,31.2682,31.3836,31.2144,31.3297,139300.0
2008-09-02 13:40:00,40.73,40.74,40.49,40.49,167700.0,31.3297,31.3374,31.1451,31.1451,167700.0
2008-09-02 13:50:00,40.5,40.51,40.15,40.25,467300.0,31.1528,31.1605,30.8836,30.9605,467300.0
2008-09-02 14:00:00,40.23,40.39,40.16,40.21,218400.0,30.9451,31.0682,30.8913,30.9297,218400.0
2008-09-02 14:10:00,40.2,40.24,40.03,40.13,260300.0,30.9221,30.9528,30.7913,30.8682,260300.0
2008-09-02 14:20:00,40.1,40.25,40.01,40.16,257600.0,30.8451,30.9605,30.7759,30.8913,257600.0
2008-09-02 14:30:00,40.15,40.37,40.0,40.02,158000.0,30.8836,31.0528,30.7682,30.7836,158000.0
2008-09-02 14:40:00,40.02,40.19,40.0,40.1,208500.0,30.7836,30.9144,30.7682,30.8451,208500.0
2008-09-02 14:50:00,40.09,40.13,39.8,39.92,340400.0,30.8374,30.8682,30.6144,30.7067,340400.0
2008-09-02 15:00:00,39.92,40.09,39.84,40.05,165900.0,30.7067,30.8374,30.6451,30.8067,165900.0
2008-09-02 15:10:00,40.03,40.07,39.93,40.03,215500.0,30.7913,30.8221,30.7144,30.7913,215500.0
2008-09-02 15:20:00,40.03,40.33,40.01,40.27,224200.0,30.7913,31.0221,30.7759,30.9759,224200.0
2008-09-02 15:30:00,40.27,40.35,40.19,40.24,271000.0,30.9759,31.0374,30.9144,30.9528,271000.0
2008-09-02 15:40:00,40.24,40.42,40.01,40.39,417500.0,30.9528,31.0913,30.7759,31.0682,417500.0
2008-09-02 15:50:00,40.4,40.63,40.32,40.6,657900.0,31.0759,31.2528,31.0144,31.2297,657900.0
2008-09-03 09:30:00,40.5,40.59,39.8,40.01,406800.0,31.1528,31.222,30.6144,30.7759,406800.0
2008-09-03 09:40:00,40.01,40.43,39.88,40.35,448500.0,30.7759,31.099,30.6759,31.0374,448500.0
2008-09-03 09:50:00,40.36,40.39,40.03,40.22,426400.0,31.0451,31.0682,30.7913,30.9374,426400.0
2008-09-03 10:00:00,40.22,40.49,40.13,40.16,302100.0,30.9374,31.1451,30.8682,30.8913,302100.0
2008-09-03 10:10:00,40.15,40.38,40.07,40.18,213100.0,30.8836,31.0605,30.8221,30.9067,213100.0
2008-09-03 10:20:00,40.18,40.46,40.16,40.24,210800.0,30.9067,31.122,30.8913,30.9528,210800.0
2008-09-03 10:30:00,40.24,40.46,40.19,40.42,205600.0,30.9528,31.122,30.9144,31.0913,205600.0
2008-09-03 10:40:00,40.43,40.65,40.21,40.25,245900.0,31.099,31.2682,30.9297,30.9605,245900.0
2008-09-03 10:50:00,40.25,40.37,40.2,40.29,188300.0,30.9605,31.0528,30.9221,30.9913,188300.0
2008-09-03 11:00:00,40.3,40.62,40.28,40.54,310300.0,30.999,31.2451,30.9836,31.1836,310300.0
2008-09-03 11:10:00,40.52,40.59,40.35,40.44,230900.0,31.1682,31.222,31.0374,31.1067,230900.0
2008-09-03 11:20:00,40.45,40.5,40.33,40.34,165700.0,31.1144,31.1528,31.0221,31.0297,165700.0
2008-09-03 11:30:00,40.34,40.39,40.11,40.34,356300.0,31.0297,31.0682,30.8528,31.0297,356300.0
2008-09-03 11:40:00,40.34,40.4,40.25,40.3,203200.0,31.0297,31.0759,30.9605,30.999,203200.0
2008-09-03 11:50:00,40.31,40.42,40.2,40.26,242300.0,31.0067,31.0913,30.9221,30.9682,242300.0
2008-09-03 12:00:00,40.26,40.43,40.23,40.3,251700.0,30.9682,31.099,30.9451,30.999,251700.0
2008-09-03 12:10:00,40.3,40.39,40.24,40.3,176800.0,30.999,31.0682,30.9528,30.999,176800.0
2008-09-03 12:20:00,40.31,40.4,40.27,40.33,239100.0,31.0067,31.0759,30.9759,31.0221,239100.0
2008-09-03 12:30:00,40.33,40.39,40.21,40.39,183300.0,31.0221,31.0682,30.9297,31.0682,183300.0
2008-09-03 12:40:00,40.39,40.39,40.31,40.34,130600.0,31.0682,31.0682,31.0067,31.0297,130600.0
2008-09-03 12:50:00,40.34,40.38,40.29,40.33,142000.0,31.0297,31.0605,30.9913,31.0221,142000.0
2008-09-03 13:00:00,40.33,40.43,40.25,40.42,214300.0,31.0221,31.099,30.9605,31.0913,214300.0
2008-09-03 13:10:00,40.42,40.58,40.37,40.54,208800.0,31.0913,31.2144,31.0528,31.1836,208800.0
2008-09-03 13:20:00,40.54,40.65,40.4,40.46,174900.0,31.1836,31.2682,31.0759,31.122,174900.0
2008-09-03 13:30:00,40.46,40.53,40.4,40.52,111700.0,31.122,31.1759,31.0759,31.1682,111700.0
2008-09-03 13:40:00,40.52,40.71,40.45,40.69,249800.0,31.1682,31.3144,31.1144,31.299,249800.0
2008-09-03 13:50:00,40.69,40.76,40.58,40.64,242400.0,31.299,31.3528,31.2144,31.2605,242400.0
2008-09-03 14:00:00,40.64,40.75,40.45,40.53,471600.0,31.2605,31.3451,31.1144,31.1759,471600.0
2008-09-03 14:10:00,40.54,40.59,40.43,40.51,334700.0,31.1836,31.222,31.099,31.1605,334700.0
2008-09-03 14:20:00,40.5,40.6,40.41,40.54,204000.0,31.1528,31.2297,31.0836,31.1836,204000.0
2008-09-03 14:30:00,40.53,40.79,40.49,40.79,170400.0,31.1759,31.3759,31.1451,31.3759,170400.0
2008-09-03 14:40:00,40.78,40.78,40.6,40.63,166200.0,31.3682,31.3682,31.2297,31.2528,166200.0
2008-09-03 14:50:00,40.63,40.67,40.52,40.65,157500.0,31.2528,31.2836,31.1682,31.2682,157500.0
2008-09-03 15:00:00,40.64,40.76,40.57,40.61,214200.0,31.2605,31.3528,31.2067,31.2374,214200.0
2008-09-03 15:10:00,40.61,40.73,40.52,40.73,281900.0,31.2374,31.3297,31.1682,31.3297,281900.0
2008-09-03 15:20:00,40.72,40.9,40.63,40.69,571500.0,31.322,31.4605,31.2528,31.299,571500.0
2008-09-03 15:30:00,40.69,40.82,40.6,40.79,525100.0,31.299,31.399,31.2297,31.3759,525100.0
2008-09-03 15:40:00,40.79,40.89,40.76,40.81,545100.0,31.3759,31.4528,31.3528,31.3913,545100.0
2008-09-03 15:50:00,40.81,41.0,40.79,40.95,889200.0,31.3913,31.5374,31.3759,31.499,889200.0
2008-09-04 09:30:00,40.01,40.1,39.19,39.61,943400.0,30.7759,30.8451,30.1452,30.4682,943400.0
2008-09-04 09:40:00,39.62,39.7,39.25,39.47,490400.0,30.4759,30.5375,30.1913,30.3605,490400.0
2008-09-04 09:50:00,39.46,39.52,39.22,39.5,614700.0,30.3528,30.399,30.1682,30.3836,614700.0
2008-09-04 10:00:00,39.5,39.7,39.38,39.64,407800.0,30.3836,30.5375,30.2913,30.4913,407800.0
2008-09-04 10:10:00,39.62,39.84,39.57,39.65,367700.0,30.4759,30.6451,30.4375,30.499,367700.0
2008-09-04 10:20:00,39.65,39.77,39.37,39.37,367100.0,30.499,30.5913,30.2836,30.2836,367100.0
2008-09-04 10:30:00,39.38,39.4,38.92,38.98,625100.0,30.2913,30.3067,29.9375,29.9836,625100.0
2008-09-04 10:40:00,39.0,39.02,38.85,38.85,506900.0,29.999,30.0144,29.8836,29.8836,506900.0
2008-09-04 10:50:00,38.86,39.04,38.78,38.81,392200.0,29.8913,30.0298,29.8298,29.8529,392200.0
2008-09-04 11:00:00,38.81,38.86,38.58,38.67,402100.0,29.8529,29.8913,29.6759,29.7452,402100.0
2008-09-04 11:10:00,38.69,38.85,38.56,38.79,254000.0,29.7606,29.8836,29.6606,29.8375,254000.0
2008-09-04 11:20:00,38.79,38.82,38.56,38.72,337900.0,29.8375,29.8606,29.6606,29.7836,337900.0
2008-09-04 11:30:00,38.72,38.78,38.65,38.68,260500.0,29.7836,29.8298,29.7298,29.7529,260500.0
2008-09-04 11:40:00,38.68,38.77,38.63,38.67,286500.0,29.7529,29.8221,29.7144,29.7452,286500.0
2008-09-04 11:50:00,38.66,38.83,38.57,38.6,283900.0,29.7375,29.8682,29.6683,29.6913,283900.0
2008-09-04 12:00:00,38.61,38.73,38.58,38.73,227400.0,29.699,29.7913,29.6759,29.7913,227400.0
2008-09-04 12:10:00,38.73,38.75,38.67,38.67,159300.0,29.7913,29.8067,29.7452,29.7452,159300.0
2008-09-04 12:20:00,38.68,38.95,38.67,38.91,305100.0,29.7529,29.9605,29.7452,29.9298,305100.0
2008-09-04 12:30:00,38.91,38.91,38.78,38.86,125900.0,29.9298,29.9298,29.8298,29.8913,125900.0
2008-09-04 12:40:00,38.87,38.89,38.75,38.75,149900.0,29.899,29.9144,29.8067,29.8067,149900.0
2008-09-04 12:50:00,38.76,38.81,38.72,38.79,150000.0,29.8144,29.8529,29.7836,29.8375,150000.0
2008-09-04 13:00:00,38.79,38.86,38.75,38.79,149300.0,29.8375,29.8913,29.8067,29.8375,149300.0
2008-09-04 13:10:00,38.78,38.87,38.77,38.8,137900.0,29.8298,29.899,29.8221,29.8452,137900.0
2008-09-04 13:20:00,38.8,38.82,38.6,38.65,188500.0,29.8452,29.8606,29.6913,29.7298,188500.0
2008-09-04 13:30:00,38.64,38.7,38.55,38.66,219600.0,29.7221,29.7682,29.6529,29.7375,219600.0
2008-09-04 13:40:00,38.67,38.69,38.56,38.58,244100.0,29.7452,29.7606,29.6606,29.6759,244100.0
2008-09-04 13:50:00,38.58,38.62,38.55,38.6,349800.0,29.6759,29.7067,29.6529,29.6913,349800.0
2008-09-04 14:00:00,38.61,38.64,38.49,38.51,390300.0,29.699,29.7221,29.6067,29.6221,390300.0
2008-09-04 14:10:00,38.51,38.58,38.38,38.4,470300.0,29.6221,29.6759,29.5221,29.5375,470300.0
2008-09-04 14:20:00,38.4,38.66,38.33,38.56,661300.0,29.5375,29.7375,29.4836,29.6606,661300.0
2008-09-04 14:30:00,38.56,38.6,38.43,38.6,304600.0,29.6606,29.6913,29.5606,29.6913,304600.0
2008-09-04 14:40:00,38.6,38.7,38.43,38.48,245200.0,29.6913,29.7682,29.5606,29.599,245200.0
2008-09-04 14:50:00,38.48,38.57,38.35,38.57,248500.0,29.599,29.6683,29.499,29.6683,248500.0
2008-09-04 15:00:00,38.57,38.68,38.52,38.64,410100.0,29.6683,29.7529,29.6298,29.7221,410100.0
2008-09-04 15:10:00,38.65,38.92,38.58,38.67,769700.0,29.7298,29.9375,29.6759,29.7452,769700.0
2008-09-04 15:20:00,38.68,38.82,38.57,38.79,563400.0,29.7529,29.8606,29.6683,29.8375,563400.0
2008-09-04 15:30:00,38.79,38.92,38.73,38.73,636400.0,29.8375,29.9375,29.7913,29.7913,636400.0
2008-09-04 15:40:00,38.73,38.88,38.66,38.8,1403100.0,29.7913,29.9067,29.7375,29.8452,1403100.0
2008-09-04 15:50:00,38.8,38.98,38.7,38.79,2131900.0,29.8452,29.9836,29.7682,29.8375,2131900.0
2008-09-05 09:30:00,38.2,38.67,38.1,38.45,806000.0,29.3836,29.7452,29.3067,29.5759,806000.0
2008-09-05 09:40:00,38.45,38.58,38.32,38.4,687900.0,29.5759,29.6759,29.476,29.5375,687900.0
2008-09-05 09:50:00,38.42,38.49,38.15,38.28,595800.0,29.5529,29.6067,29.3452,29.4452,595800.0
2008-09-05 10:00:00,38.29,38.39,38.01,38.02,497400.0,29.4529,29.5298,29.2375,29.2452,497400.0
2008-09-05 10:10:00,38.02,38.03,37.8,37.98,394600.0,29.2452,29.2529,29.076,29.2144,394600.0
2008-09-05 10:20:00,37.97,38.11,37.81,37.92,416700.0,29.2067,29.3144,29.0837,29.1683,416700.0
2008-09-05 10:30:00,37.91,38.22,37.88,38.04,368800.0,29.1606,29.399,29.1375,29.2606,368800.0
2008-09-05 10:40:00,38.06,38.18,37.95,38.0,273800.0,29.276,29.3683,29.1913,29.2298,273800.0
2008-09-05 10:50:00,38.0,38.02,37.72,37.84,250900.0,29.2298,29.2452,29.0144,29.1067,250900.0
2008-09-05 11:00:00,37.84,38.02,37.75,37.84,310700.0,29.1067,29.2452,29.0375,29.1067,310700.0
2008-09-05 11:10:00,37.83,37.91,37.75,37.78,259000.0,29.099,29.1606,29.0375,29.0606,259000.0
2008-09-05 11:20:00,37.78,38.17,37.76,38.1,364200.0,29.0606,29.3606,29.0452,29.3067,364200.0
2008-09-05 11:30:00,38.1,38.24,38.01,38.13,267400.0,29.3067,29.4144,29.2375,29.3298,267400.0
2008-09-05 11:40:00,38.14,38.39,38.14,38.32,272100.0,29.3375,29.5298,29.3375,29.476,272100.0
2008-09-05 11:50:00,38.32,38.56,38.32,38.38,471400.0,29.476,29.6606,29.476,29.5221,471400.0
2008-09-05 12:00:00,38.38,38.56,38.26,38.4,239000.0,29.5221,29.6606,29.4298,29.5375,239000.0
2008-09-05 12:10:00,38.4,38.44,38.18,38.32,202400.0,29.5375,29.5683,29.3683,29.476,202400.0
2008-09-05 12:20:00,38.3,38.5,38.25,38.5,168000.0,29.4606,29.6144,29.4221,29.6144,168000.0
2008-09-05 12:30:00,38.5,38.67,38.35,38.6,342100.0,29.6144,29.7452,29.499,29.6913,342100.0
2008-09-05 12:40:00,38.59,38.71,38.43,38.71,246300.0,29.6836,29.7759,29.5606,29.7759,246300.0
2008-09-05 12:50:00,38.71,38.75,38.52,38.58,176800.0,29.7759,29.8067,29.6298,29.6759,176800.0
2008-09-05 13:00:00,38.56,38.73,38.48,38.66,186200.0,29.6606,29.7913,29.599,29.7375,186200.0
2008-09-05 13:10:00,38.66,39.0,38.66,38.91,246100.0,29.7375,29.999,29.7375,29.9298,246100.0
2008-09-05 13:20:00,38.91,38.97,38.83,38.84,300700.0,29.9298,29.9759,29.8682,29.8759,300700.0
2008-09-05 13:30:00,38.84,39.08,38.67,38.67,254100.0,29.8759,30.0605,29.7452,29.7452,254100.0
2008-09-05 13:40:00,38.68,38.81,38.53,38.64,375800.0,29.7529,29.8529,29.6375,29.7221,375800.0
2008-09-05 13:50:00,38.62,38.91,38.59,38.88,276100.0,29.7067,29.9298,29.6836,29.9067,276100.0
2008-09-05 14:00:00,38.87,38.88,38.65,38.77,177600.0,29.899,29.9067,29.7298,29.8221,177600.0
2008-09-05 14:10:00,38.76,38.92,38.67,38.92,253900.0,29.8144,29.9375,29.7452,29.9375,253900.0
2008-09-05 14:20:00,38.92,38.98,38.76,38.9,248800.0,29.9375,29.9836,29.8144,29.9221,248800.0
2008-09-05 14:30:00,38.9,38.95,38.8,38.85,189800.0,29.9221,29.9605,29.8452,29.8836,189800.0
2008-09-05 14:40:00,38.85,38.93,38.8,38.89,190900.0,29.8836,29.9452,29.8452,29.9144,190900.0
2008-09-05 14:50:00,38.89,39.01,38.84,38.99,295900.0,29.9144,30.0067,29.8759,29.9913,295900.0
2008-09-05 15:00:00,38.98,38.98,38.81,38.83,214000.0,29.9836,29.9836,29.8529,29.8682,214000.0
2008-09-05 15:10:00,38.83,38.85,38.73,38.81,239600.0,29.8682,29.8836,29.7913,29.8529,239600.0
2008-09-05 15:20:00,38.8,38.85,38.7,38.85,365800.0,29.8452,29.8836,29.7682,29.8836,365800.0
2008-09-05 15:30:00,38.85,39.15,38.8,39.15,338800.0,29.8836,30.1144,29.8452,30.1144,338800.0
2008-09-05 15:40:00,39.14,39.38,39.07,39.3,587600.0,30.1067,30.2913,30.0529,30.2298,587600.0
2008-09-05 15:50:00,39.31,39.47,39.28,39.42,852600.0,30.2375,30.3605,30.2144,30.3221,852600.0
2008-09-08 09:30:00,41.29,41.8,40.48,40.5,1411200.0,31.7605,32.1528,31.1374,31.1528,1411200.0
2008-09-08 09:40:00,40.48,41.0,40.4,40.69,979000.0,31.1374,31.5374,31.0759,31.299,979000.0
2008-09-08 09:50:00,40.7,40.85,40.04,40.11,797600.0,31.3067,31.422,30.799,30.8528,797600.0
2008-09-08 10:00:00,40.11,40.68,39.91,40.54,751000.0,30.8528,31.2913,30.699,31.1836,751000.0
2008-09-08 10:10:00,40.53,40.6,40.25,40.28,573800.0,31.1759,31.2297,30.9605,30.9836,573800.0
2008-09-08 10:20:00,40.28,40.57,40.27,40.32,352800.0,30.9836,31.2067,30.9759,31.0144,352800.0
2008-09-08 10:30:00,40.31,40.81,40.29,40.8,394900.0,31.0067,31.3913,30.9913,31.3836,394900.0
2008-09-08 10:40:00,40.8,40.94,40.63,40.64,462100.0,31.3836,31.4913,31.2528,31.2605,462100.0
2008-09-08 10:50:00,40.65,40.65,39.96,39.98,812200.0,31.2682,31.2682,30.7374,30.7528,812200.0
2008-09-08 11:00:00,39.98,40.47,39.69,40.2,818700.0,30.7528,31.1297,30.5298,30.9221,818700.0
2008-09-08 11:10:00,40.2,40.47,40.07,40.1,440400.0,30.9221,31.1297,30.8221,30.8451,440400.0
2008-09-08 11:20:00,40.1,40.3,39.99,40.04,344400.0,30.8451,30.999,30.7605,30.799,344400.0
2008-09-08 11:30:00,40.06,40.28,40.02,40.12,349500.0,30.8144,30.9836,30.7836,30.8605,349500.0
2008-09-08 11:40:00,40.13,40.16,39.81,39.96,456500.0,30.8682,30.8913,30.6221,30.7374,456500.0
2008-09-08 11:50:00,39.96,40.09,39.61,39.91,475300.0,30.7374,30.8374,30.4682,30.699,475300.0
2008-09-08 12:00:00,39.92,39.92,39.61,39.76,517100.0,30.7067,30.7067,30.4682,30.5836,517100.0
2008-09-08 12:10:00,39.76,39.86,39.5,39.79,418000.0,30.5836,30.6605,30.3836,30.6067,418000.0
2008-09-08 12:20:00,39.78,39.85,39.59,39.83,268200.0,30.599,30.6528,30.4528,30.6375,268200.0
2008-09-08 12:30:00,39.83,40.11,39.82,40.1,377300.0,30.6375,30.8528,30.6298,30.8451,377300.0
2008-09-08 12:40:00,40.09,40.4,40.09,40.21,363100.0,30.8374,31.0759,30.8374,30.9297,363100.0
2008-09-08 12:50:00,40.22,40.5,40.16,40.42,415000.0,30.9374,31.1528,30.8913,31.0913,415000.0
2008-09-08 13:00:00,40.42,40.53,40.14,40.18,290700.0,31.0913,31.1759,30.8759,30.9067,290700.0
2008-09-08 13:10:00,40.19,40.49,40.19,40.43,328900.0,30.9144,31.1451,30.9144,31.099,328900.0
2008-09-08 13:20:00,40.42,40.73,40.36,40.5,374700.0,31.0913,31.3297,31.0451,31.1528,374700.0
2008-09-08 13:30:00,40.5,40.53,40.28,40.32,531400.0,31.1528,31.1759,30.9836,31.0144,531400.0
2008-09-08 13:40:00,40.32,40.34,40.15,40.15,443100.0,31.0144,31.0297,30.8836,30.8836,443100.0
2008-09-08 13:50:00,40.15,40.2,39.92,40.01,603800.0,30.8836,30.9221,30.7067,30.7759,603800.0
2008-09-08 14:00:00,40.0,40.3,39.93,40.18,446100.0,30.7682,30.999,30.7144,30.9067,446100.0
2008-09-08 14:10:00,40.2,40.4,40.1,40.35,491000.0,30.9221,31.0759,30.8451,31.0374,491000.0
2008-09-08 14:20:00,40.35,40.52,40.24,40.42,433600.0,31.0374,31.1682,30.9528,31.0913,433600.0
2008-09-08 14:30:00,40.42,40.46,40.29,40.37,399100.0,31.0913,31.122,30.9913,31.0528,399100.0
2008-09-08 14:40:00,40.36,40.43,40.2,40.25,382200.0,31.0451,31.099,30.9221,30.9605,382200.0
2008-09-08 14:50:00,40.25,40.42,40.25,40.35,423300.0,30.9605,31.0913,30.9605,31.0374,423300.0
2008-09-08 15:00:00,40.34,40.36,40.11,40.2,382800.0,31.0297,31.0451,30.8528,30.9221,382800.0
2008-09-08 15:10:00,40.2,40.4,40.14,40.33,424000.0,30.9221,31.0759,30.8759,31.0221,424000.0
2008-09-08 15:20:00,40.35,40.58,40.31,40.4,983300.0,31.0374,31.2144,31.0067,31.0759,983300.0
2008-09-08 15:30:00,40.39,40.59,40.36,40.44,1245200.0,31.0682,31.222,31.0451,31.1067,1245200.0
2008-09-08 15:40:00,40.45,40.52,40.23,40.3,1213700.0,31.1144,31.1682,30.9451,30.999,1213700.0
2008-09-08 15:50:00,40.3,40.52,40.23,40.48,1874000.0,30.999,31.1682,30.9451,31.1374,1874000.0
2008-09-09 09:30:00,40.36,40.61,40.0,40.34,601600.0,31.0451,31.2374,30.7682,31.0297,601600.0
2008-09-09 09:40:00,40.36,40.85,40.3,40.63,350100.0,31.0451,31.422,30.999,31.2528,350100.0
2008-09-09 09:50:00,40.63,40.77,40.3,40.71,306400.0,31.2528,31.3605,30.999,31.3144,306400.0
2008-09-09 10:00:00,40.72,40.75,40.41,40.5,390800.0,31.322,31.3451,31.0836,31.1528,390800.0
2008-09-09 10:10:00,40.5,40.52,40.12,40.18,318900.0,31.1528,31.1682,30.8605,30.9067,318900.0
2008-09-09 10:20:00,40.19,40.29,40.05,40.18,324500.0,30.9144,30.9913,30.8067,30.9067,324500.0
2008-09-09 10:30:00,40.19,40.19,39.93,40.06,267000.0,30.9144,30.9144,30.7144,30.8144,267000.0
2008-09-09 10:40:00,40.06,40.16,39.78,39.8,345900.0,30.8144,30.8913,30.599,30.6144,345900.0
2008-09-09 10:50:00,39.8,39.8,38.87,39.13,608300.0,30.6144,30.6144,29.899,30.099,608300.0
2008-09-09 11:00:00,39.13,39.63,39.09,39.47,392400.0,30.099,30.4836,30.0682,30.3605,392400.0
2008-09-09 11:10:00,39.47,39.51,38.96,39.08,360700.0,30.3605,30.3913,29.9682,30.0605,360700.0
2008-09-09 11:20:00,39.09,39.56,39.08,39.43,427300.0,30.0682,30.4298,30.0605,30.3298,427300.0
2008-09-09 11:30:00,39.44,39.58,39.15,39.47,299900.0,30.3375,30.4451,30.1144,30.3605,299900.0
2008-09-09 11:40:00,39.46,39.53,39.29,39.47,220500.0,30.3528,30.4067,30.2221,30.3605,220500.0
2008-09-09 11:50:00,39.47,39.48,39.17,39.24,300500.0,30.3605,30.3682,30.1298,30.1836,300500.0
2008-09-09 12:00:00,39.23,39.4,39.18,39.27,131100.0,30.1759,30.3067,30.1375,30.2067,131100.0
2008-09-09 12:10:00,39.27,39.38,39.04,39.06,156300.0,30.2067,30.2913,30.0298,30.0452,156300.0
2008-09-09 12:20:00,39.06,39.3,39.06,39.12,194100.0,30.0452,30.2298,30.0452,30.0913,194100.0
2008-09-09 12:30:00,39.13,39.35,39.06,39.28,176600.0,30.099,30.2682,30.0452,30.2144,176600.0
2008-09-09 12:40:00,39.25,39.41,39.1,39.33,189400.0,30.1913,30.3144,30.0759,30.2528,189400.0
2008-09-09 12:50:00,39.33,39.36,39.16,39.21,192100.0,30.2528,30.2759,30.1221,30.1605,192100.0
2008-09-09 13:00:00,39.21,39.55,39.16,39.44,191300.0,30.1605,30.4221,30.1221,30.3375,191300.0
2008-09-09 13:10:00,39.43,39.55,39.29,39.47,199400.0,30.3298,30.4221,30.2221,30.3605,199400.0
2008-09-09 13:20:00,39.47,39.49,39.15,39.17,168600.0,30.3605,30.3759,30.1144,30.1298,168600.0
2008-09-09 13:30:00,39.17,39.23,39.01,39.16,202900.0,30.1298,30.1759,30.0067,30.1221,202900.0
2008-09-09 13:40:00,39.15,39.24,38.91,39.01,278400.0,30.1144,30.1836,29.9298,30.0067,278400.0
2008-09-09 13:50:00,39.0,39.25,38.95,39.2,381600.0,29.999,30.1913,29.9605,30.1529,381600.0
2008-09-09 14:00:00,39.2,39.23,39.0,39.15,320200.0,30.1529,30.1759,29.999,30.1144,320200.0
2008-09-09 14:10:00,39.14,39.16,38.87,38.95,303400.0,30.1067,30.1221,29.899,29.9605,303400.0
2008-09-09 14:20:00,38.95,39.18,38.79,39.03,229100.0,29.9605,30.1375,29.8375,30.0221,229100.0
2008-09-09 14:30:00,39.05,39.1,38.75,38.78,411500.0,30.0375,30.0759,29.8067,29.8298,411500.0
2008-09-09 14:40:00,38.79,38.82,38.65,38.8,456400.0,29.8375,29.8606,29.7298,29.8452,456400.0
2008-09-09 14:50:00,38.8,38.84,38.69,38.74,670200.0,29.8452,29.8759,29.7606,29.799,670200.0
2008-09-09 15:00:00,38.75,38.77,38.55,38.74,437300.0,29.8067,29.8221,29.6529,29.799,437300.0
2008-09-09 15:10:00,38.74,39.1,38.69,38.96,626800.0,29.799,30.0759,29.7606,29.9682,626800.0
2008-09-09 15:20:00,38.98,39.08,38.87,39.01,622200.0,29.9836,30.0605,29.899,30.0067,622200.0
2008-09-09 15:30:00,39.01,39.04,38.7,38.82,547900.0,30.0067,30.0298,29.7682,29.8606,547900.0
2008-09-09 15:40:00,38.84,38.85,38.46,38.49,837100.0,29.8759,29.8836,29.5836,29.6067,837100.0
2008-09-09 15:50:00,38.5,38.56,38.13,38.26,1520100.0,29.6144,29.6606,29.3298,29.4298,1520100.0
2008-09-10 09:30:00,38.79,39.46,38.14,38.22,660100.0,29.8375,30.3528,29.3375,29.399,660100.0
2008-09-10 09:40:00,38.24,38.5,37.99,38.27,624100.0,29.4144,29.6144,29.2221,29.4375,624100.0
2008-09-10 09:50:00,38.28,38.66,38.28,38.47,436200.0,29.4452,29.7375,29.4452,29.5913,436200.0
2008-09-10 10:00:00,38.47,38.64,38.24,38.54,325200.0,29.5913,29.7221,29.4144,29.6452,325200.0
2008-09-10 10:10:00,38.52,38.55,38.29,38.43,265300.0,29.6298,29.6529,29.4529,29.5606,265300.0
2008-09-10 10:20:00,38.43,38.52,38.15,38.29,234600.0,29.5606,29.6298,29.3452,29.4529,234600.0
2008-09-10 10:30:00,38.3,38.44,38.07,38.23,337800.0,29.4606,29.5683,29.2836,29.4067,337800.0
2008-09-10 10:40:00,38.23,38.26,38.0,38.02,291100.0,29.4067,29.4298,29.2298,29.2452,291100.0
2008-09-10 10:50:00,38.02,38.16,37.81,37.83,380800.0,29.2452,29.3529,29.0837,29.099,380800.0
2008-09-10 11:00:00,37.82,38.0,37.68,37.89,414200.0,29.0913,29.2298,28.9837,29.1452,414200.0
2008-09-10 11:10:00,37.89,38.05,37.84,38.03,390900.0,29.1452,29.2683,29.1067,29.2529,390900.0
2008-09-10 11:20:00,38.03,38.11,37.85,37.9,294600.0,29.2529,29.3144,29.1144,29.1529,294600.0
2008-09-10 11:30:00,37.89,38.25,37.84,38.22,539800.0,29.1452,29.4221,29.1067,29.399,539800.0
2008-09-10 11:40:00,38.21,38.51,38.2,38.47,380000.0,29.3913,29.6221,29.3836,29.5913,380000.0
2008-09-10 11:50:00,38.47,38.62,38.26,38.33,254800.0,29.5913,29.7067,29.4298,29.4836,254800.0
2008-09-10 12:00:00,38.34,38.56,38.21,38.49,217100.0,29.4913,29.6606,29.3913,29.6067,217100.0
2008-09-10 12:10:00,38.48,38.6,38.43,38.48,170900.0,29.599,29.6913,29.5606,29.599,170900.0
2008-09-10 12:20:00,38.48,38.53,38.25,38.32,175500.0,29.599,29.6375,29.4221,29.476,175500.0
2008-09-10 12:30:00,38.31,38.45,38.26,38.43,259400.0,29.4683,29.5759,29.4298,29.5606,259400.0
2008-09-10 12:40:00,38.44,38.48,38.22,38.31,238500.0,29.5683,29.599,29.399,29.4683,238500.0
2008-09-10 12:50:00,38.32,38.38,38.2,38.34,145300.0,29.476,29.5221,29.3836,29.4913,145300.0
2008-09-10 13:00:00,38.34,38.46,38.3,38.31,123400.0,29.4913,29.5836,29.4606,29.4683,123400.0
2008-09-10 13:10:00,38.31,38.4,38.22,38.38,127900.0,29.4683,29.5375,29.399,29.5221,127900.0
2008-09-10 13:20:00,38.38,38.41,38.31,38.36,162000.0,29.5221,29.5452,29.4683,29.5067,162000.0
2008-09-10 13:30:00,38.36,38.48,38.28,38.44,276700.0,29.5067,29.599,29.4452,29.5683,276700.0
2008-09-10 13:40:00,38.44,38.47,38.26,38.3,236800.0,29.5683,29.5913,29.4298,29.4606,236800.0
2008-09-10 13:50:00,38.3,38.38,38.2,38.27,159300.0,29.4606,29.5221,29.3836,29.4375,159300.0
2008-09-10 14:00:00,38.28,38.69,38.23,38.68,213700.0,29.4452,29.7606,29.4067,29.7529,213700.0
2008-09-10 14:10:00,38.67,39.03,38.63,38.93,461200.0,29.7452,30.0221,29.7144,29.9452,461200.0
2008-09-10 14:20:00,38.93,38.98,38.79,38.87,204300.0,29.9452,29.9836,29.8375,29.899,204300.0
2008-09-10 14:30:00,38.88,39.07,38.86,38.88,252600.0,29.9067,30.0529,29.8913,29.9067,252600.0
2008-09-10 14:40:00,38.89,38.93,38.75,38.85,154900.0,29.9144,29.9452,29.8067,29.8836,154900.0
2008-09-10 14:50:00,38.85,38.86,38.58,38.69,282400.0,29.8836,29.8913,29.6759,29.7606,282400.0
2008-09-10 15:00:00,38.68,38.94,38.68,38.82,409900.0,29.7529,29.9529,29.7529,29.8606,409900.0
2008-09-10 15:10:00,38.81,38.97,38.66,38.83,305200.0,29.8529,29.9759,29.7375,29.8682,305200.0
2008-09-10 15:20:00,38.82,38.87,38.54,38.62,319100.0,29.8606,29.899,29.6452,29.7067,319100.0
2008-09-10 15:30:00,38.62,38.71,38.27,38.27,470500.0,29.7067,29.7759,29.4375,29.4375,470500.0
2008-09-10 15:40:00,38.28,38.47,38.24,38.37,508900.0,29.4452,29.5913,29.4144,29.5144,508900.0
2008-09-10 15:50:00,38.36,38.39,38.07,38.16,850800.0,29.5067,29.5298,29.2836,29.3529,850800.0
2008-09-11 09:30:00,37.35,37.74,37.01,37.28,753300.0,28.7298,29.0298,28.4683,28.676,753300.0
2008-09-11 09:40:00,37.28,37.33,36.94,37.27,604200.0,28.676,28.7144,28.4144,28.6683,604200.0
2008-09-11 09:50:00,37.28,37.7,37.12,37.69,763300.0,28.676,28.999,28.5529,28.9914,763300.0
2008-09-11 10:00:00,37.69,38.23,37.62,38.12,555800.0,28.9914,29.4067,28.9375,29.3221,555800.0
2008-09-11 10:10:00,38.13,38.15,37.87,37.95,475100.0,29.3298,29.3452,29.1298,29.1913,475100.0
2008-09-11 10:20:00,37.96,38.19,37.72,37.73,544600.0,29.199,29.376,29.0144,29.0221,544600.0
2008-09-11 10:30:00,37.74,37.93,37.6,37.84,309400.0,29.0298,29.176,28.9221,29.1067,309400.0
2008-09-11 10:40:00,37.85,38.32,37.83,38.32,400600.0,29.1144,29.476,29.099,29.476,400600.0
2008-09-11 10:50:00,38.32,38.47,38.14,38.31,318500.0,29.476,29.5913,29.3375,29.4683,318500.0
2008-09-11 11:00:00,38.32,38.46,38.19,38.25,320500.0,29.476,29.5836,29.376,29.4221,320500.0
2008-09-11 11:10:00,38.25,38.35,38.18,38.18,450200.0,29.4221,29.499,29.3683,29.3683,450200.0
2008-09-11 11:20:00,38.18,38.24,38.02,38.12,325600.0,29.3683,29.4144,29.2452,29.3221,325600.0
2008-09-11 11:30:00,38.15,38.42,38.05,38.31,743000.0,29.3452,29.5529,29.2683,29.4683,743000.0
2008-09-11 11:40:00,38.31,38.5,38.2,38.27,348100.0,29.4683,29.6144,29.3836,29.4375,348100.0
2008-09-11 11:50:00,38.29,38.51,38.23,38.34,256900.0,29.4529,29.6221,29.4067,29.4913,256900.0
2008-09-11 12:00:00,38.36,38.6,38.08,38.2,458400.0,29.5067,29.6913,29.2913,29.3836,458400.0
2008-09-11 12:10:00,38.19,38.19,37.91,37.91,328200.0,29.376,29.376,29.1606,29.1606,328200.0
2008-09-11 12:20:00,37.9,38.02,37.84,37.94,208000.0,29.1529,29.2452,29.1067,29.1837,208000.0
2008-09-11 12:30:00,37.94,38.01,37.77,37.79,506800.0,29.1837,29.2375,29.0529,29.0683,506800.0
2008-09-11 12:40:00,37.79,37.94,37.66,37.8,249400.0,29.0683,29.1837,28.9683,29.076,249400.0
2008-09-11 12:50:00,37.8,37.97,37.78,37.81,250200.0,29.076,29.2067,29.0606,29.0837,250200.0
2008-09-11 13:00:00,37.81,37.87,37.56,37.6,337200.0,29.0837,29.1298,28.8914,28.9221,337200.0
2008-09-11 13:10:00,37.59,37.68,37.44,37.61,303800.0,28.9144,28.9837,28.799,28.9298,303800.0
2008-09-11 13:20:00,37.6,37.64,37.43,37.57,241800.0,28.9221,28.9529,28.7914,28.899,241800.0
2008-09-11 13:30:00,37.57,37.89,37.57,37.85,266900.0,28.899,29.1452,28.899,29.1144,266900.0
2008-09-11 13:40:00,37.84,37.94,37.73,37.8,354700.0,29.1067,29.1837,29.0221,29.076,354700.0
2008-09-11 13:50:00,37.8,37.9,37.76,37.8,373500.0,29.076,29.1529,29.0452,29.076,373500.0
2008-09-11 14:00:00,37.81,38.12,37.66,38.01,488400.0,29.0837,29.3221,28.9683,29.2375,488400.0
2008-09-11 14:10:00,38.01,38.12,37.88,38.08,351100.0,29.2375,29.3221,29.1375,29.2913,351100.0
2008-09-11 14:20:00,38.08,38.3,38.08,38.25,461400.0,29.2913,29.4606,29.2913,29.4221,461400.0
2008-09-11 14:30:00,38.24,38.35,38.08,38.21,347100.0,29.4144,29.499,29.2913,29.3913,347100.0
2008-09-11 14:40:00,38.21,38.47,38.09,38.39,333000.0,29.3913,29.5913,29.299,29.5298,333000.0
2008-09-11 14:50:00,38.4,38.43,38.1,38.14,332900.0,29.5375,29.5606,29.3067,29.3375,332900.0
2008-09-11 15:00:00,38.14,38.34,38.1,38.2,521600.0,29.3375,29.4913,29.3067,29.3836,521600.0
2008-09-11 15:10:00,38.2,38.24,37.74,37.74,493800.0,29.3836,29.4144,29.0298,29.0298,493800.0
2008-09-11 15:20:00,37.76,37.92,37.59,37.66,590200.0,29.0452,29.1683,28.9144,28.9683,590200.0
2008-09-11 15:30:00,37.66,37.79,37.53,37.75,548000.0,28.9683,29.0683,28.8683,29.0375,548000.0
2008-09-11 15:40:00,37.75,38.25,37.62,38.17,710500.0,29.0375,29.4221,28.9375,29.3606,710500.0
2008-09-11 15:50:00,38.17,38.85,38.13,38.83,1350700.0,29.3606,29.8836,29.3298,29.8682,1350700.0
2008-09-12 09:30:00,38.04,38.34,37.64,37.7,493200.0,29.2606,29.4913,28.9529,28.999,493200.0
2008-09-12 09:40:00,37.7,38.23,37.66,38.05,387500.0,28.999,29.4067,28.9683,29.2683,387500.0
2008-09-12 09:50:00,38.03,38.47,37.89,38.18,586600.0,29.2529,29.5913,29.1452,29.3683,586600.0
2008-09-12 10:00:00,38.19,38.43,38.05,38.14,335100.0,29.376,29.5606,29.2683,29.3375,335100.0
2008-09-12 10:10:00,38.13,38.33,37.88,38.19,278500.0,29.3298,29.4836,29.1375,29.376,278500.0
2008-09-12 10:20:00,38.18,38.33,38.03,38.1,250900.0,29.3683,29.4836,29.2529,29.3067,250900.0
2008-09-12 10:30:00,38.11,38.2,37.94,38.09,252000.0,29.3144,29.3836,29.1837,29.299,252000.0
2008-09-12 10:40:00,38.07,38.55,38.07,38.42,398200.0,29.2836,29.6529,29.2836,29.5529,398200.0
2008-09-12 10:50:00,38.43,38.61,38.24,38.45,220900.0,29.5606,29.699,29.4144,29.5759,220900.0
2008-09-12 11:00:00,38.45,38.69,38.45,38.69,227800.0,29.5759,29.7606,29.5759,29.7606,227800.0
2008-09-12 11:10:00,38.69,39.35,38.67,39.16,536500.0,29.7606,30.2682,29.7452,30.1221,536500.0
2008-09-12 11:20:00,39.16,39.24,38.85,38.87,413600.0,30.1221,30.1836,29.8836,29.899,413600.0
2008-09-12 11:30:00,38.87,38.94,38.71,38.82,309400.0,29.899,29.9529,29.7759,29.8606,309400.0
2008-09-12 11:40:00,38.82,38.82,38.43,38.66,358200.0,29.8606,29.8606,29.5606,29.7375,358200.0
2008-09-12 11:50:00,38.66,38.66,38.43,38.54,160400.0,29.7375,29.7375,29.5606,29.6452,160400.0
2008-09-12 12:00:00,38.54,38.6,38.35,38.37,193300.0,29.6452,29.6913,29.499,29.5144,193300.0
2008-09-12 12:10:00,38.37,38.57,38.36,38.57,133300.0,29.5144,29.6683,29.5067,29.6683,133300.0
2008-09-12 12:20:00,38.57,38.6,38.34,38.42,181000.0,29.6683,29.6913,29.4913,29.5529,181000.0
2008-09-12 12:30:00,38.41,38.54,38.35,38.43,128400.0,29.5452,29.6452,29.499,29.5606,128400.0
2008-09-12 12:40:00,38.44,38.48,38.16,38.22,167700.0,29.5683,29.599,29.3529,29.399,167700.0
2008-09-12 12:50:00,38.21,38.24,38.0,38.05,263400.0,29.3913,29.4144,29.2298,29.2683,263400.0
2008-09-12 13:00:00,38.04,38.24,38.0,38.08,208900.0,29.2606,29.4144,29.2298,29.2913,208900.0
2008-09-12 13:10:00,38.07,38.08,37.86,38.03,251700.0,29.2836,29.2913,29.1221,29.2529,251700.0
2008-09-12 13:20:00,38.03,38.45,38.0,38.32,246800.0,29.2529,29.5759,29.2298,29.476,246800.0
2008-09-12 13:30:00,38.33,38.37,38.19,38.31,210900.0,29.4836,29.5144,29.376,29.4683,210900.0
2008-09-12 13:40:00,38.33,38.7,38.21,38.7,312000.0,29.4836,29.7682,29.3913,29.7682,312000.0
2008-09-12 13:50:00,38.7,38.97,38.63,38.82,284300.0,29.7682,29.9759,29.7144,29.8606,284300.0
2008-09-12 14:00:00,38.81,38.84,38.38,38.51,313300.0,29.8529,29.8759,29.5221,29.6221,313300.0
2008-09-12 14:10:00,38.5,38.65,38.35,38.63,207500.0,29.6144,29.7298,29.499,29.7144,207500.0
2008-09-12 14:20:00,38.63,38.86,38.55,38.59,244600.0,29.7144,29.8913,29.6529,29.6836,244600.0
2008-09-12 14:30:00,38.6,38.74,38.56,38.74,205000.0,29.6913,29.799,29.6606,29.799,205000.0
2008-09-12 14:40:00,38.74,38.9,38.67,38.87,218800.0,29.799,29.9221,29.7452,29.899,218800.0
2008-09-12 14:50:00,38.87,39.11,38.74,38.97,477800.0,29.899,30.0836,29.799,29.9759,477800.0
2008-09-12 15:00:00,38.96,39.0,38.82,38.88,265600.0,29.9682,29.999,29.8606,29.9067,265600.0
2008-09-12 15:10:00,38.88,39.08,38.84,38.93,375000.0,29.9067,30.0605,29.8759,29.9452,375000.0
2008-09-12 15:20:00,38.93,39.03,38.82,38.92,284900.0,29.9452,30.0221,29.8606,29.9375,284900.0
2008-09-12 15:30:00,38.93,38.93,38.51,38.57,500100.0,29.9452,29.9452,29.6221,29.6683,500100.0
2008-09-12 15:40:00,38.56,38.75,38.49,38.52,558400.0,29.6606,29.8067,29.6067,29.6298,558400.0
2008-09-12 15:50:00,38.53,39.02,38.52,38.99,782100.0,29.6375,30.0144,29.6298,29.9913,782100.0
2008-09-15 09:30:00,36.99,38.75,36.99,38.07,376100.0,28.4529,29.8067,28.4529,29.2836,376100.0
2008-09-15 09:40:00,38.08,38.27,37.18,37.84,1091600.0,29.2913,29.4375,28.5991,29.1067,1091600.0
2008-09-15 09:50:00,37.81,38.04,37.6,37.85,802400.0,29.0837,29.2606,28.9221,29.1144,802400.0
2008-09-15 10:00:00,37.84,37.89,37.39,37.41,851400.0,29.1067,29.1452,28.7606,28.776,851400.0
2008-09-15 10:10:00,37.41,37.61,37.19,37.24,763100.0,28.776,28.9298,28.6067,28.6452,763100.0
2008-09-15 10:20:00,37.25,37.33,37.09,37.27,1033600.0,28.6529,28.7144,28.5298,28.6683,1033600.0
2008-09-15 10:30:00,37.26,37.36,37.05,37.26,798700.0,28.6606,28.7375,28.4991,28.6606,798700.0
2008-09-15 10:40:00,37.26,37.41,37.23,37.34,466100.0,28.6606,28.776,28.6375,28.7221,466100.0
2008-09-15 10:50:00,37.34,37.94,37.31,37.8,893000.0,28.7221,29.1837,28.6991,29.076,893000.0
2008-09-15 11:00:00,37.83,37.87,37.48,37.59,538400.0,29.099,29.1298,28.8298,28.9144,538400.0
2008-09-15 11:10:00,37.6,37.72,37.35,37.55,459200.0,28.9221,29.0144,28.7298,28.8837,459200.0
2008-09-15 11:20:00,37.57,37.63,36.96,36.97,597800.0,28.899,28.9452,28.4298,28.4375,597800.0
2008-09-15 11:30:00,36.95,37.04,36.5,36.64,685700.0,28.4221,28.4914,28.076,28.1837,685700.0
2008-09-15 11:40:00,36.64,36.7,36.0,36.05,1015500.0,28.1837,28.2298,27.6914,27.7299,1015500.0
2008-09-15 11:50:00,36.05,36.27,35.88,36.11,976800.0,27.7299,27.8991,27.5991,27.776,976800.0
2008-09-15 12:00:00,36.1,36.48,36.07,36.36,751600.0,27.7683,28.0606,27.7452,27.9683,751600.0
2008-09-15 12:10:00,36.35,36.97,36.32,36.97,781500.0,27.9606,28.4375,27.9375,28.4375,781500.0
2008-09-15 12:20:00,36.96,37.07,36.61,36.67,581400.0,28.4298,28.5144,28.1606,28.2068,581400.0
2008-09-15 12:30:00,36.66,36.87,36.63,36.65,303800.0,28.1991,28.3606,28.176,28.1914,303800.0
2008-09-15 12:40:00,36.65,36.81,36.49,36.66,549500.0,28.1914,28.3145,28.0683,28.1991,549500.0
2008-09-15 12:50:00,36.66,36.9,36.61,36.8,568800.0,28.1991,28.3837,28.1606,28.3068,568800.0
2008-09-15 13:00:00,36.8,36.9,36.55,36.57,346100.0,28.3068,28.3837,28.1145,28.1298,346100.0
2008-09-15 13:10:00,36.58,36.61,36.0,36.11,397600.0,28.1375,28.1606,27.6914,27.776,397600.0
2008-09-15 13:20:00,36.11,36.26,35.96,36.0,746200.0,27.776,27.8914,27.6606,27.6914,746200.0
2008-09-15 13:30:00,35.99,37.54,35.74,35.88,1533500.0,27.6837,28.876,27.4914,27.5991,1533500.0
2008-09-15 13:40:00,35.87,36.01,35.73,35.84,678700.0,27.5914,27.6991,27.4837,27.5683,678700.0
2008-09-15 13:50:00,35.83,36.19,35.6,36.13,597400.0,27.5606,27.8375,27.3837,27.7914,597400.0
2008-09-15 14:00:00,36.1,36.22,35.96,35.99,784200.0,27.7683,27.8606,27.6606,27.6837,784200.0
2008-09-15 14:10:00,35.99,36.59,35.97,36.42,677300.0,27.6837,28.1452,27.6683,28.0145,677300.0
2008-09-15 14:20:00,36.42,36.68,36.25,36.53,522900.0,28.0145,28.2145,27.8837,28.0991,522900.0
2008-09-15 14:30:00,36.53,36.59,36.19,36.28,414800.0,28.0991,28.1452,27.8375,27.9068,414800.0
2008-09-15 14:40:00,36.29,36.47,36.07,36.44,642700.0,27.9145,28.0529,27.7452,28.0298,642700.0
2008-09-15 14:50:00,36.43,36.44,36.22,36.27,399900.0,28.0222,28.0298,27.8606,27.8991,399900.0
2008-09-15 15:00:00,36.26,36.31,36.03,36.14,578500.0,27.8914,27.9298,27.7145,27.7991,578500.0
2008-09-15 15:10:00,36.16,36.29,35.7,35.75,635900.0,27.8145,27.9145,27.4606,27.4991,635900.0
2008-09-15 15:20:00,35.75,36.01,35.72,35.88,842100.0,27.4991,27.6991,27.476,27.5991,842100.0
2008-09-15 15:30:00,35.86,36.54,35.82,35.97,1028400.0,27.5837,28.1068,27.5529,27.6683,1028400.0
2008-09-15 15:40:00,35.97,36.27,35.8,35.99,1156200.0,27.6683,27.8991,27.5376,27.6837,1156200.0
2008-09-15 15:50:00,35.99,36.01,35.45,35.56,2260000.0,27.6837,27.6991,27.2683,27.3529,2260000.0
2008-09-16 09:30:00,34.2,34.73,34.16,34.66,1365400.0,26.3068,26.7145,26.2761,26.6607,1365400.0
2008-09-16 09:40:00,34.67,35.39,34.37,35.21,805600.0,26.6684,27.2222,26.4376,27.0837,805600.0
2008-09-16 09:50:00,35.22,35.49,34.93,34.96,1171300.0,27.0914,27.2991,26.8683,26.8914,1171300.0
2008-09-16 10:00:00,34.95,35.78,34.74,35.55,1326000.0,26.8837,27.5222,26.7222,27.3453,1326000.0
2008-09-16 10:10:00,35.54,35.76,35.16,35.18,1019200.0,27.3376,27.5068,27.0453,27.0606,1019200.0
2008-09-16 10:20:00,35.19,35.77,35.15,35.48,605500.0,27.0683,27.5145,27.0376,27.2914,605500.0
2008-09-16 10:30:00,35.5,35.6,35.38,35.41,634500.0,27.3068,27.3837,27.2145,27.2376,634500.0
2008-09-16 10:40:00,35.41,35.45,34.91,35.16,525500.0,27.2376,27.2683,26.853,27.0453,525500.0
2008-09-16 10:50:00,35.16,35.6,34.88,35.41,1091100.0,27.0453,27.3837,26.8299,27.2376,1091100.0
2008-09-16 11:00:00,35.4,35.88,35.32,35.55,1005800.0,27.2299,27.5991,27.1683,27.3453,1005800.0
2008-09-16 11:10:00,35.53,35.67,35.25,35.49,688600.0,27.3299,27.4376,27.1145,27.2991,688600.0
2008-09-16 11:20:00,35.49,35.49,35.12,35.15,688600.0,27.2991,27.2991,27.0145,27.0376,688600.0
2008-09-16 11:30:00,35.15,35.38,35.1,35.11,444000.0,27.0376,27.2145,26.9991,27.0068,444000.0
2008-09-16 11:40:00,35.12,35.35,35.05,35.32,338400.0,27.0145,27.1914,26.9606,27.1683,338400.0
2008-09-16 11:50:00,35.32,35.44,35.17,35.28,409300.0,27.1683,27.2606,27.053,27.1376,409300.0
2008-09-16 12:00:00,35.27,35.55,35.25,35.49,496000.0,27.1299,27.3453,27.1145,27.2991,496000.0
2008-09-16 12:10:00,35.49,35.72,35.39,35.64,348000.0,27.2991,27.476,27.2222,27.4145,348000.0
2008-09-16 12:20:00,35.63,35.76,35.49,35.68,490400.0,27.4068,27.5068,27.2991,27.4452,490400.0
2008-09-16 12:30:00,35.68,35.74,35.54,35.65,220700.0,27.4452,27.4914,27.3376,27.4222,220700.0
2008-09-16 12:40:00,35.66,35.66,35.44,35.55,299700.0,27.4299,27.4299,27.2606,27.3453,299700.0
2008-09-16 12:50:00,35.55,35.77,35.48,35.77,214700.0,27.3453,27.5145,27.2914,27.5145,214700.0
2008-09-16 13:00:00,35.78,36.05,35.67,35.95,433500.0,27.5222,27.7299,27.4376,27.6529,433500.0
2008-09-16 13:10:00,35.94,36.06,35.85,35.85,353100.0,27.6452,27.7375,27.576,27.576,353100.0
2008-09-16 13:20:00,35.86,35.98,35.84,35.95,218700.0,27.5837,27.676,27.5683,27.6529,218700.0
2008-09-16 13:30:00,35.95,35.98,35.7,35.79,230700.0,27.6529,27.676,27.4606,27.5299,230700.0
2008-09-16 13:40:00,35.79,35.82,35.49,35.53,247100.0,27.5299,27.5529,27.2991,27.3299,247100.0
2008-09-16 13:50:00,35.53,35.64,35.38,35.45,360900.0,27.3299,27.4145,27.2145,27.2683,360900.0
2008-09-16 14:00:00,35.45,35.64,35.32,35.58,278400.0,27.2683,27.4145,27.1683,27.3683,278400.0
2008-09-16 14:10:00,35.58,35.72,34.81,34.9,897900.0,27.3683,27.476,26.776,26.8453,897900.0
2008-09-16 14:20:00,34.92,35.06,34.5,34.91,1010800.0,26.8607,26.9683,26.5376,26.853,1010800.0
2008-09-16 14:30:00,34.91,35.81,34.84,35.73,1240600.0,26.853,27.5452,26.7991,27.4837,1240600.0
2008-09-16 14:40:00,35.72,35.79,35.12,35.53,789500.0,27.476,27.5299,27.0145,27.3299,789500.0
2008-09-16 14:50:00,35.58,35.75,35.34,35.6,733300.0,27.3683,27.4991,27.1837,27.3837,733300.0
2008-09-16 15:00:00,35.61,35.78,35.39,35.7,598000.0,27.3914,27.5222,27.2222,27.4606,598000.0
2008-09-16 15:10:00,35.7,36.15,35.55,36.02,717500.0,27.4606,27.8068,27.3453,27.7068,717500.0
2008-09-16 15:20:00,36.03,36.04,35.39,35.44,649900.0,27.7145,27.7222,27.2222,27.2606,649900.0
2008-09-16 15:30:00,35.44,35.88,35.39,35.74,578700.0,27.2606,27.5991,27.2222,27.4914,578700.0
2008-09-16 15:40:00,35.78,35.79,35.39,35.54,848300.0,27.5222,27.5299,27.2222,27.3376,848300.0
2008-09-16 15:50:00,35.54,36.14,35.43,36.13,1762900.0,27.3376,27.7991,27.2529,27.7914,1762900.0
2008-09-17 09:30:00,35.35,35.88,34.47,35.23,1013000.0,27.1914,27.5991,26.5145,27.0991,1013000.0
2008-09-17 09:40:00,35.27,35.64,34.74,34.97,733500.0,27.1299,27.4145,26.7222,26.8991,733500.0
2008-09-17 09:50:00,34.97,35.17,34.71,34.94,488800.0,26.8991,27.053,26.6991,26.876,488800.0
2008-09-17 10:00:00,34.94,35.18,34.73,34.8,605100.0,26.876,27.0606,26.7145,26.7683,605100.0
2008-09-17 10:10:00,34.8,34.82,34.5,34.67,727800.0,26.7683,26.7837,26.5376,26.6684,727800.0
2008-09-17 10:20:00,34.63,34.67,34.46,34.52,614600.0,26.6376,26.6684,26.5068,26.553,614600.0
2008-09-17 10:30:00,34.53,34.68,34.1,34.15,872100.0,26.5607,26.676,26.2299,26.2684,872100.0
2008-09-17 10:40:00,34.16,34.34,34.03,34.12,620800.0,26.2761,26.4145,26.1761,26.2453,620800.0
2008-09-17 10:50:00,34.1,34.21,33.7,33.77,842000.0,26.2299,26.3145,25.9222,25.9761,842000.0
2008-09-17 11:00:00,33.75,33.79,33.28,33.34,714500.0,25.9607,25.9915,25.5992,25.6453,714500.0
2008-09-17 11:10:00,33.35,33.42,32.82,32.92,953800.0,25.653,25.7068,25.2453,25.3222,953800.0
2008-09-17 11:20:00,32.93,33.0,32.26,32.29,764100.0,25.3299,25.3838,24.8146,24.8376,764100.0
2008-09-17 11:30:00,32.29,32.62,31.99,32.56,1785100.0,24.8376,25.0915,24.6069,25.0453,1785100.0
2008-09-17 11:40:00,32.56,32.65,32.29,32.51,1130400.0,25.0453,25.1146,24.8376,25.0069,1130400.0
2008-09-17 11:50:00,32.53,32.66,32.26,32.27,831200.0,25.0223,25.1222,24.8146,24.8223,831200.0
2008-09-17 12:00:00,32.27,32.36,31.78,32.03,1276700.0,24.8223,24.8915,24.4453,24.6376,1276700.0
2008-09-17 12:10:00,32.02,32.04,31.68,31.79,866200.0,24.63,24.6453,24.3684,24.453,866200.0
2008-09-17 12:20:00,31.81,32.1,31.71,31.77,797500.0,24.4684,24.6915,24.3915,24.4377,797500.0
2008-09-17 12:30:00,31.78,32.45,31.75,32.37,745500.0,24.4453,24.9607,24.4223,24.8992,745500.0
2008-09-17 12:40:00,32.37,32.84,32.3,32.66,670300.0,24.8992,25.2607,24.8453,25.1222,670300.0
2008-09-17 12:50:00,32.67,33.11,32.39,32.42,699100.0,25.1299,25.4684,24.9146,24.9376,699100.0
2008-09-17 13:00:00,32.42,32.77,32.38,32.58,553100.0,24.9376,25.2069,24.9069,25.0607,553100.0
2008-09-17 13:10:00,32.58,32.82,32.56,32.75,643500.0,25.0607,25.2453,25.0453,25.1915,643500.0
2008-09-17 13:20:00,32.76,32.98,32.74,32.96,711000.0,25.1992,25.3684,25.1838,25.353,711000.0
2008-09-17 13:30:00,32.95,33.03,32.8,32.99,765800.0,25.3453,25.4069,25.2299,25.3761,765800.0
2008-09-17 13:40:00,32.98,33.08,32.81,32.95,676600.0,25.3684,25.4453,25.2376,25.3453,676600.0
2008-09-17 13:50:00,32.96,33.63,32.86,33.49,1148000.0,25.353,25.8684,25.2761,25.7607,1148000.0
2008-09-17 14:00:00,33.49,34.0,33.41,33.97,943900.0,25.7607,26.153,25.6992,26.1299,943900.0
2008-09-17 14:10:00,33.98,34.17,33.5,34.09,804700.0,26.1376,26.2837,25.7684,26.2222,804700.0
2008-09-17 14:20:00,34.09,34.56,33.84,34.55,841900.0,26.2222,26.5837,26.0299,26.576,841900.0
2008-09-17 14:30:00,34.55,34.8,34.27,34.68,760100.0,26.576,26.7683,26.3607,26.676,760100.0
2008-09-17 14:40:00,34.68,34.8,34.31,34.32,777900.0,26.676,26.7683,26.3914,26.3991,777900.0
2008-09-17 14:50:00,34.31,34.36,34.09,34.35,1064100.0,26.3914,26.4299,26.2222,26.4222,1064100.0
2008-09-17 15:00:00,34.35,34.71,34.24,34.43,973700.0,26.4222,26.6991,26.3376,26.4837,973700.0
2008-09-17 15:10:00,34.44,34.78,34.19,34.38,868100.0,26.4914,26.753,26.2991,26.4453,868100.0
2008-09-17 15:20:00,34.37,34.37,34.1,34.17,807200.0,26.4376,26.4376,26.2299,26.2837,807200.0
2008-09-17 15:30:00,34.15,34.19,33.2,33.31,1133400.0,26.2684,26.2991,25.5376,25.6222,1133400.0
2008-09-17 15:40:00,33.31,33.4,33.1,33.15,1494800.0,25.6222,25.6915,25.4607,25.4992,1494800.0
2008-09-17 15:50:00,33.16,33.17,32.98,33.1,2487100.0,25.5069,25.5145,25.3684,25.4607,2487100.0
2008-09-18 09:30:00,34.1,34.6,33.95,34.5,1114100.0,26.2299,26.6145,26.1145,26.5376,1114100.0
2008-09-18 09:40:00,34.5,34.52,33.88,33.93,1148600.0,26.5376,26.553,26.0607,26.0991,1148600.0
2008-09-18 09:50:00,33.91,34.58,33.85,34.52,732500.0,26.0838,26.5991,26.0376,26.553,732500.0
2008-09-18 10:00:00,34.52,34.67,34.35,34.47,893900.0,26.553,26.6684,26.4222,26.5145,893900.0
2008-09-18 10:10:00,34.45,34.61,34.42,34.5,557700.0,26.4991,26.6222,26.476,26.5376,557700.0
2008-09-18 10:20:00,34.5,34.89,34.48,34.68,397500.0,26.5376,26.8376,26.5222,26.676,397500.0
2008-09-18 10:30:00,34.69,34.76,34.38,34.41,398800.0,26.6837,26.7376,26.4453,26.4684,398800.0
2008-09-18 10:40:00,34.41,34.57,34.11,34.43,545600.0,26.4684,26.5914,26.2376,26.4837,545600.0
2008-09-18 10:50:00,34.43,34.55,34.25,34.4,552900.0,26.4837,26.576,26.3453,26.4607,552900.0
2008-09-18 11:00:00,34.4,34.57,34.2,34.22,896700.0,26.4607,26.5914,26.3068,26.3222,896700.0
2008-09-18 11:10:00,34.22,34.29,33.68,33.93,914800.0,26.3222,26.3761,25.9068,26.0991,914800.0
2008-09-18 11:20:00,33.93,34.09,33.73,33.99,899000.0,26.0991,26.2222,25.9453,26.1453,899000.0
2008-09-18 11:30:00,33.99,34.24,33.9,34.14,591000.0,26.1453,26.3376,26.0761,26.2607,591000.0
2008-09-18 11:40:00,34.14,34.28,33.93,34.0,523200.0,26.2607,26.3684,26.0991,26.153,523200.0
2008-09-18 11:50:00,34.0,34.16,33.92,34.1,857600.0,26.153,26.2761,26.0914,26.2299,857600.0
2008-09-18 12:00:00,34.09,34.11,33.73,34.0,680900.0,26.2222,26.2376,25.9453,26.153,680900.0
2008-09-18 12:10:00,34.0,34.84,33.94,34.28,610200.0,26.153,26.7991,26.1068,26.3684,610200.0
2008-09-18 12:20:00,34.27,34.36,33.84,33.94,730000.0,26.3607,26.4299,26.0299,26.1068,730000.0
2008-09-18 12:30:00,33.95,33.99,33.39,33.62,780200.0,26.1145,26.1453,25.6838,25.8607,780200.0
2008-09-18 12:40:00,33.64,33.78,33.3,33.5,1176200.0,25.8761,25.9838,25.6145,25.7684,1176200.0
2008-09-18 12:50:00,33.5,33.82,33.11,33.15,664100.0,25.7684,26.0145,25.4684,25.4992,664100.0
2008-09-18 13:00:00,33.12,34.43,32.95,34.26,1233300.0,25.4761,26.4837,25.3453,26.353,1233300.0
2008-09-18 13:10:00,34.27,35.1,34.19,34.62,1095200.0,26.3607,26.9991,26.2991,26.6299,1095200.0
2008-09-18 13:20:00,34.62,34.75,34.35,34.49,801900.0,26.6299,26.7299,26.4222,26.5299,801900.0
2008-09-18 13:30:00,34.53,37.25,34.46,37.17,2074200.0,26.5607,28.6529,26.5068,28.5914,2074200.0
2008-09-18 13:40:00,37.17,37.2,36.2,37.14,1565900.0,28.5914,28.6144,27.8452,28.5683,1565900.0
2008-09-18 13:50:00,37.15,38.0,36.87,36.99,1745300.0,28.576,29.2298,28.3606,28.4529,1745300.0
2008-09-18 14:00:00,36.98,37.44,36.55,36.65,1254700.0,28.4452,28.799,28.1145,28.1914,1254700.0
2008-09-18 14:10:00,36.64,36.81,36.17,36.4,1025200.0,28.1837,28.3145,27.8222,27.9991,1025200.0
2008-09-18 14:20:00,36.39,36.47,36.2,36.21,703600.0,27.9914,28.0529,27.8452,27.8529,703600.0
2008-09-18 14:30:00,36.23,36.36,35.88,35.94,851600.0,27.8683,27.9683,27.5991,27.6452,851600.0
2008-09-18 14:40:00,35.94,36.68,35.76,36.57,863800.0,27.6452,28.2145,27.5068,28.1298,863800.0
2008-09-18 14:50:00,36.55,36.63,35.83,36.11,957500.0,28.1145,28.176,27.5606,27.776,957500.0
2008-09-18 15:00:00,36.12,37.23,36.0,37.12,1527600.0,27.7837,28.6375,27.6914,28.5529,1527600.0
2008-09-18 15:10:00,37.08,38.0,37.06,37.51,1352400.0,28.5221,29.2298,28.5068,28.8529,1352400.0
2008-09-18 15:20:00,37.5,38.25,37.23,37.3,1478000.0,28.8452,29.4221,28.6375,28.6914,1478000.0
2008-09-18 15:30:00,37.3,37.8,36.55,37.15,1673400.0,28.6914,29.076,28.1145,28.576,1673400.0
2008-09-18 15:40:00,37.14,37.65,37.14,37.62,1420200.0,28.5683,28.9606,28.5683,28.9375,1420200.0
2008-09-18 15:50:00,37.62,37.64,36.69,36.84,2213200.0,28.9375,28.9529,28.2221,28.3375,2213200.0
2008-09-19 09:30:00,39.93,41.1,37.54,39.87,3768000.0,30.7144,31.6143,28.876,30.6682,3768000.0
2008-09-19 09:40:00,39.96,40.1,39.6,40.02,1528700.0,30.7374,30.8451,30.4605,30.7836,1528700.0
2008-09-19 09:50:00,40.02,40.33,39.68,39.8,1395500.0,30.7836,31.0221,30.5221,30.6144,1395500.0
2008-09-19 10:00:00,39.81,40.33,39.0,39.61,1427200.0,30.6221,31.0221,29.999,30.4682,1427200.0
2008-09-19 10:10:00,39.61,40.02,39.52,39.68,739500.0,30.4682,30.7836,30.399,30.5221,739500.0
2008-09-19 10:20:00,39.68,40.21,39.61,40.2,829200.0,30.5221,30.9297,30.4682,30.9221,829200.0
2008-09-19 10:30:00,40.21,40.46,39.88,39.98,811200.0,30.9297,31.122,30.6759,30.7528,811200.0
2008-09-19 10:40:00,39.98,40.1,39.8,39.99,881100.0,30.7528,30.8451,30.6144,30.7605,881100.0
2008-09-19 10:50:00,40.01,40.02,38.95,39.68,940200.0,30.7759,30.7836,29.9605,30.5221,940200.0
2008-09-19 11:00:00,39.68,40.3,39.68,39.89,595000.0,30.5221,30.999,30.5221,30.6836,595000.0
2008-09-19 11:10:00,39.93,40.32,39.83,40.3,380800.0,30.7144,31.0144,30.6375,30.999,380800.0
2008-09-19 11:20:00,40.29,40.29,39.98,40.05,354200.0,30.9913,30.9913,30.7528,30.8067,354200.0
2008-09-19 11:30:00,40.06,40.11,39.86,39.97,410800.0,30.8144,30.8528,30.6605,30.7451,410800.0
2008-09-19 11:40:00,39.97,40.1,39.86,39.96,628200.0,30.7451,30.8451,30.6605,30.7374,628200.0
2008-09-19 11:50:00,39.94,40.06,39.85,39.93,677400.0,30.7221,30.8144,30.6528,30.7144,677400.0
2008-09-19 12:00:00,39.94,40.0,39.71,40.0,463700.0,30.7221,30.7682,30.5451,30.7682,463700.0
2008-09-19 12:10:00,40.0,40.36,39.95,40.15,776000.0,30.7682,31.0451,30.7298,30.8836,776000.0
2008-09-19 12:20:00,40.16,40.4,40.14,40.37,485500.0,30.8913,31.0759,30.8759,31.0528,485500.0
2008-09-19 12:30:00,40.36,40.62,40.32,40.41,783700.0,31.0451,31.2451,31.0144,31.0836,783700.0
2008-09-19 12:40:00,40.4,40.42,39.98,40.04,340900.0,31.0759,31.0913,30.7528,30.799,340900.0
2008-09-19 12:50:00,40.04,40.08,40.0,40.07,323600.0,30.799,30.8298,30.7682,30.8221,323600.0
2008-09-19 13:00:00,40.07,40.18,40.03,40.07,269000.0,30.8221,30.9067,30.7913,30.8221,269000.0
2008-09-19 13:10:00,40.08,40.1,39.91,40.05,684400.0,30.8298,30.8451,30.699,30.8067,684400.0
2008-09-19 13:20:00,40.07,40.31,40.0,40.23,301000.0,30.8221,31.0067,30.7682,30.9451,301000.0
2008-09-19 13:30:00,40.24,40.25,40.04,40.07,239300.0,30.9528,30.9605,30.799,30.8221,239300.0
2008-09-19 13:40:00,40.07,40.08,39.99,40.0,394800.0,30.8221,30.8298,30.7605,30.7682,394800.0
2008-09-19 13:50:00,40.0,40.04,39.88,39.91,266900.0,30.7682,30.799,30.6759,30.699,266900.0
2008-09-19 14:00:00,39.91,39.96,39.85,39.89,538700.0,30.699,30.7374,30.6528,30.6836,538700.0
2008-09-19 14:10:00,39.89,39.98,39.76,39.82,574900.0,30.6836,30.7528,30.5836,30.6298,574900.0
2008-09-19 14:20:00,39.81,40.27,39.8,40.25,465700.0,30.6221,30.9759,30.6144,30.9605,465700.0
2008-09-19 14:30:00,40.26,40.3,40.21,40.3,428300.0,30.9682,30.999,30.9297,30.999,428300.0
2008-09-19 14:40:00,40.3,40.33,40.13,40.29,364800.0,30.999,31.0221,30.8682,30.9913,364800.0
2008-09-19 14:50:00,40.28,40.39,40.14,40.36,809900.0,30.9836,31.0682,30.8759,31.0451,809900.0
2008-09-19 15:00:00,40.36,40.36,39.75,39.84,677100.0,31.0451,31.0451,30.5759,30.6451,677100.0
2008-09-19 15:10:00,39.82,39.94,39.55,39.56,1065000.0,30.6298,30.7221,30.4221,30.4298,1065000.0
2008-09-19 15:20:00,39.56,39.82,39.27,39.75,774400.0,30.4298,30.6298,30.2067,30.5759,774400.0
2008-09-19 15:30:00,39.76,39.93,39.43,39.62,748700.0,30.5836,30.7144,30.3298,30.4759,748700.0
2008-09-19 15:40:00,39.63,40.07,39.62,40.05,894000.0,30.4836,30.8221,30.4759,30.8067,894000.0
2008-09-19 15:50:00,40.05,40.9,39.9,40.25,1854500.0,30.8067,31.4605,30.6913,30.9605,1854500.0
2008-09-22 09:30:00,39.92,40.5,39.01,39.69,823700.0,30.7067,31.1528,30.0067,30.5298,823700.0
2008-09-22 09:40:00,39.69,39.69,37.88,38.39,545600.0,30.5298,30.5298,29.1375,29.5298,545600.0
2008-09-22 09:50:00,38.39,38.42,37.54,37.68,934100.0,29.5298,29.5529,28.876,28.9837,934100.0
2008-09-22 10:00:00,37.7,37.84,37.08,37.45,519700.0,28.999,29.1067,28.5221,28.8067,519700.0
2008-09-22 10:10:00,37.45,37.81,36.68,36.8,526500.0,28.8067,29.0837,28.2145,28.3068,526500.0
2008-09-22 10:20:00,36.8,37.1,36.56,36.6,334900.0,28.3068,28.5375,28.1221,28.1529,334900.0
2008-09-22 10:30:00,36.6,36.9,36.42,36.52,653700.0,28.1529,28.3837,28.0145,28.0914,653700.0
2008-09-22 10:40:00,36.53,37.1,36.5,36.74,436800.0,28.0991,28.5375,28.076,28.2606,436800.0
2008-09-22 10:50:00,36.79,36.99,36.52,36.89,251200.0,28.2991,28.4529,28.0914,28.376,251200.0
2008-09-22 11:00:00,36.89,36.91,36.67,36.8,311400.0,28.376,28.3914,28.2068,28.3068,311400.0
2008-09-22 11:10:00,36.79,36.85,36.42,36.49,596400.0,28.2991,28.3452,28.0145,28.0683,596400.0
2008-09-22 11:20:00,36.52,36.65,36.49,36.57,217200.0,28.0914,28.1914,28.0683,28.1298,217200.0
2008-09-22 11:30:00,36.57,36.63,36.45,36.56,193500.0,28.1298,28.176,28.0375,28.1221,193500.0
2008-09-22 11:40:00,36.56,36.7,36.46,36.69,288200.0,28.1221,28.2298,28.0452,28.2221,288200.0
2008-09-22 11:50:00,36.7,37.11,36.69,36.99,344700.0,28.2298,28.5452,28.2221,28.4529,344700.0
2008-09-22 12:00:00,37.0,37.05,36.84,36.9,183400.0,28.4606,28.4991,28.3375,28.3837,183400.0
2008-09-22 12:10:00,36.89,37.0,36.71,37.0,131000.0,28.376,28.4606,28.2375,28.4606,131000.0
2008-09-22 12:20:00,37.0,37.03,36.9,36.98,139700.0,28.4606,28.4837,28.3837,28.4452,139700.0
2008-09-22 12:30:00,36.98,37.25,36.97,37.24,253400.0,28.4452,28.6529,28.4375,28.6452,253400.0
2008-09-22 12:40:00,37.24,37.28,37.1,37.15,152100.0,28.6452,28.676,28.5375,28.576,152100.0
2008-09-22 12:50:00,37.15,37.25,37.13,37.2,226500.0,28.576,28.6529,28.5606,28.6144,226500.0
2008-09-22 13:00:00,37.2,37.21,36.71,36.88,275800.0,28.6144,28.6221,28.2375,28.3683,275800.0
2008-09-22 13:10:00,36.87,36.97,36.72,36.73,168900.0,28.3606,28.4375,28.2452,28.2529,168900.0
2008-09-22 13:20:00,36.73,37.04,36.72,37.0,177600.0,28.2529,28.4914,28.2452,28.4606,177600.0
2008-09-22 13:30:00,37.01,37.09,36.8,36.88,229800.0,28.4683,28.5298,28.3068,28.3683,229800.0
2008-09-22 13:40:00,36.89,37.04,36.87,36.99,192600.0,28.376,28.4914,28.3606,28.4529,192600.0
2008-09-22 13:50:00,36.98,37.15,36.94,37.11,142200.0,28.4452,28.576,28.4144,28.5452,142200.0
2008-09-22 14:00:00,37.11,37.31,36.99,37.15,178600.0,28.5452,28.6991,28.4529,28.576,178600.0
2008-09-22 14:10:00,37.15,37.24,37.1,37.15,230300.0,28.576,28.6452,28.5375,28.576,230300.0
2008-09-22 14:20:00,37.15,37.25,37.1,37.18,258400.0,28.576,28.6529,28.5375,28.5991,258400.0
2008-09-22 14:30:00,37.17,37.51,37.17,37.45,269100.0,28.5914,28.8529,28.5914,28.8067,269100.0
2008-09-22 14:40:00,37.46,37.59,37.31,37.45,216900.0,28.8144,28.9144,28.6991,28.8067,216900.0
2008-09-22 14:50:00,37.45,37.58,37.4,37.48,278400.0,28.8067,28.9067,28.7683,28.8298,278400.0
2008-09-22 15:00:00,37.47,37.95,37.38,37.78,285300.0,28.8221,29.1913,28.7529,29.0606,285300.0
2008-09-22 15:10:00,37.77,37.9,37.43,37.47,323800.0,29.0529,29.1529,28.7914,28.8221,323800.0
2008-09-22 15:20:00,37.48,37.65,37.44,37.51,308600.0,28.8298,28.9606,28.799,28.8529,308600.0
2008-09-22 15:30:00,37.52,37.53,37.1,37.1,540400.0,28.8606,28.8683,28.5375,28.5375,540400.0
2008-09-22 15:40:00,37.1,37.2,36.93,37.14,458900.0,28.5375,28.6144,28.4068,28.5683,458900.0
2008-09-22 15:50:00,37.13,37.39,36.94,37.35,585700.0,28.5606,28.7606,28.4144,28.7298,585700.0
2008-09-23 09:30:00,36.98,37.29,36.98,37.11,343500.0,28.4452,28.6837,28.4452,28.5452,343500.0
2008-09-23 09:40:00,37.1,37.29,37.1,37.16,436700.0,28.5375,28.6837,28.5375,28.5837,436700.0
2008-09-23 09:50:00,37.16,37.2,37.0,37.0,404300.0,28.5837,28.6144,28.4606,28.4606,404300.0
2008-09-23 10:00:00,37.0,37.03,36.36,36.74,525100.0,28.4606,28.4837,27.9683,28.2606,525100.0
2008-09-23 10:10:00,36.74,37.09,36.7,37.01,438700.0,28.2606,28.5298,28.2298,28.4683,438700.0
2008-09-23 10:20:00,37.01,37.2,36.9,37.13,327000.0,28.4683,28.6144,28.3837,28.5606,327000.0
2008-09-23 10:30:00,37.12,37.55,37.02,37.27,298700.0,28.5529,28.8837,28.476,28.6683,298700.0
2008-09-23 10:40:00,37.3,37.32,36.97,37.0,199100.0,28.6914,28.7067,28.4375,28.4606,199100.0
2008-09-23 10:50:00,37.01,37.3,36.96,37.25,197300.0,28.4683,28.6914,28.4298,28.6529,197300.0
2008-09-23 11:00:00,37.25,37.29,37.0,37.16,248900.0,28.6529,28.6837,28.4606,28.5837,248900.0
2008-09-23 11:10:00,37.15,37.32,37.01,37.24,152400.0,28.576,28.7067,28.4683,28.6452,152400.0
2008-09-23 11:20:00,37.23,37.7,37.2,37.52,225700.0,28.6375,28.999,28.6144,28.8606,225700.0
2008-09-23 11:30:00,37.54,37.99,37.53,37.85,155500.0,28.876,29.2221,28.8683,29.1144,155500.0
2008-09-23 11:40:00,37.84,38.0,37.7,37.99,229400.0,29.1067,29.2298,28.999,29.2221,229400.0
2008-09-23 11:50:00,37.99,38.05,37.74,37.81,151200.0,29.2221,29.2683,29.0298,29.0837,151200.0
2008-09-23 12:00:00,37.85,38.05,37.59,37.59,176000.0,29.1144,29.2683,28.9144,28.9144,176000.0
2008-09-23 12:10:00,37.63,37.72,37.52,37.64,158300.0,28.9452,29.0144,28.8606,28.9529,158300.0
2008-09-23 12:20:00,37.64,37.64,37.5,37.55,112800.0,28.9529,28.9529,28.8452,28.8837,112800.0
2008-09-23 12:30:00,37.58,37.6,37.45,37.46,136500.0,28.9067,28.9221,28.8067,28.8144,136500.0
2008-09-23 12:40:00,37.47,37.55,37.1,37.25,248100.0,28.8221,28.8837,28.5375,28.6529,248100.0
2008-09-23 12:50:00,37.23,37.55,37.17,37.34,207400.0,28.6375,28.8837,28.5914,28.7221,207400.0
2008-09-23 13:00:00,37.31,37.44,37.16,37.39,187100.0,28.6991,28.799,28.5837,28.7606,187100.0
2008-09-23 13:10:00,37.37,37.44,37.1,37.11,272000.0,28.7452,28.799,28.5375,28.5452,272000.0
2008-09-23 13:20:00,37.11,37.5,37.1,37.18,125500.0,28.5452,28.8452,28.5375,28.5991,125500.0
2008-09-23 13:30:00,37.19,37.2,37.0,37.09,215500.0,28.6067,28.6144,28.4606,28.5298,215500.0
2008-09-23 13:40:00,37.09,37.2,37.02,37.04,96700.0,28.5298,28.6144,28.476,28.4914,96700.0
2008-09-23 13:50:00,37.04,37.41,36.99,37.39,133600.0,28.4914,28.776,28.4529,28.7606,133600.0
2008-09-23 14:00:00,37.41,37.86,37.15,37.8,191000.0,28.776,29.1221,28.576,29.076,191000.0
2008-09-23 14:10:00,37.82,37.97,37.41,37.7,112900.0,29.0913,29.2067,28.776,28.999,112900.0
2008-09-23 14:20:00,37.71,37.79,37.46,37.71,247600.0,29.0067,29.0683,28.8144,29.0067,247600.0
2008-09-23 14:30:00,37.71,37.74,37.23,37.3,152700.0,29.0067,29.0298,28.6375,28.6914,152700.0
2008-09-23 14:40:00,37.29,37.69,37.29,37.42,149900.0,28.6837,28.9914,28.6837,28.7837,149900.0
2008-09-23 14:50:00,37.42,37.71,37.35,37.63,141100.0,28.7837,29.0067,28.7298,28.9452,141100.0
2008-09-23 15:00:00,37.6,37.73,37.51,37.7,449300.0,28.9221,29.0221,28.8529,28.999,449300.0
2008-09-23 15:10:00,37.73,37.75,37.54,37.63,299500.0,29.0221,29.0375,28.876,28.9452,299500.0
2008-09-23 15:20:00,37.65,37.75,37.59,37.73,169300.0,28.9606,29.0375,28.9144,29.0221,169300.0
2008-09-23 15:30:00,37.74,37.75,37.12,37.15,294800.0,29.0298,29.0375,28.5529,28.576,294800.0
2008-09-23 15:40:00,37.14,37.6,37.12,37.23,340300.0,28.5683,28.9221,28.5529,28.6375,340300.0
2008-09-23 15:50:00,37.23,38.5,37.14,38.27,740700.0,28.6375,29.6144,28.5683,29.4375,740700.0
2008-09-24 09:30:00,38.44,38.44,38.44,38.44,1600.0,29.5683,29.5683,29.5683,29.5683,1600.0
2008-09-24 09:40:00,38.42,38.72,37.29,38.48,433500.0,29.5529,29.7836,28.6837,29.599,433500.0
2008-09-24 09:50:00,38.49,38.51,37.79,38.23,179900.0,29.6067,29.6221,29.0683,29.4067,179900.0
2008-09-24 10:00:00,38.2,38.3,37.5,37.54,211100.0,29.3836,29.4606,28.8452,28.876,211100.0
2008-09-24 10:10:00,37.52,37.6,37.02,37.07,183700.0,28.8606,28.9221,28.476,28.5144,183700.0
2008-09-24 10:20:00,37.09,37.75,37.07,37.54,137000.0,28.5298,29.0375,28.5144,28.876,137000.0
2008-09-24 10:30:00,37.6,37.8,37.17,37.61,129600.0,28.9221,29.076,28.5914,28.9298,129600.0
2008-09-24 10:40:00,37.51,37.75,37.35,37.38,126200.0,28.8529,29.0375,28.7298,28.7529,126200.0
2008-09-24 10:50:00,37.38,38.09,37.34,37.95,192600.0,28.7529,29.299,28.7221,29.1913,192600.0
2008-09-24 11:00:00,37.93,38.08,37.32,37.36,177300.0,29.176,29.2913,28.7067,28.7375,177300.0
2008-09-24 11:10:00,37.39,37.58,37.3,37.44,95400.0,28.7606,28.9067,28.6914,28.799,95400.0
2008-09-24 11:20:00,37.57,37.68,37.38,37.63,76600.0,28.899,28.9837,28.7529,28.9452,76600.0
2008-09-24 11:30:00,37.65,37.77,37.52,37.53,56000.0,28.9606,29.0529,28.8606,28.8683,56000.0
2008-09-24 11:40:00,37.53,37.68,37.29,37.35,51000.0,28.8683,28.9837,28.6837,28.7298,51000.0
2008-09-24 11:50:00,37.37,37.76,37.27,37.73,83400.0,28.7452,29.0452,28.6683,29.0221,83400.0
2008-09-24 12:00:00,37.72,37.76,37.68,37.74,47600.0,29.0144,29.0452,28.9837,29.0298,47600.0
2008-09-24 12:10:00,37.73,37.83,37.68,37.69,82100.0,29.0221,29.099,28.9837,28.9914,82100.0
2008-09-24 12:20:00,37.7,37.76,37.52,37.53,48000.0,28.999,29.0452,28.8606,28.8683,48000.0
2008-09-24 12:30:00,37.57,37.79,37.5,37.71,59300.0,28.899,29.0683,28.8452,29.0067,59300.0
2008-09-24 12:40:00,37.72,37.8,37.68,37.71,53700.0,29.0144,29.076,28.9837,29.0067,53700.0
2008-09-24 12:50:00,37.73,37.76,37.65,37.69,49800.0,29.0221,29.0452,28.9606,28.9914,49800.0
2008-09-24 13:00:00,37.69,37.79,37.66,37.73,57600.0,28.9914,29.0683,28.9683,29.0221,57600.0
2008-09-24 13:10:00,37.72,37.79,37.63,37.75,112400.0,29.0144,29.0683,28.9452,29.0375,112400.0
2008-09-24 13:20:00,37.75,37.93,37.53,37.58,162300.0,29.0375,29.176,28.8683,28.9067,162300.0
2008-09-24 13:30:00,37.56,37.81,37.54,37.78,99400.0,28.8914,29.0837,28.876,29.0606,99400.0
2008-09-24 13:40:00,37.78,38.14,37.71,38.13,131700.0,29.0606,29.3375,29.0067,29.3298,131700.0
2008-09-24 13:50:00,38.14,38.22,37.61,37.8,160100.0,29.3375,29.399,28.9298,29.076,160100.0
2008-09-24 14:00:00,37.79,37.83,37.45,37.45,121300.0,29.0683,29.099,28.8067,28.8067,121300.0
2008-09-24 14:10:00,37.47,37.47,37.16,37.3,200400.0,28.8221,28.8221,28.5837,28.6914,200400.0
2008-09-24 14:20:00,37.3,37.67,37.28,37.61,102600.0,28.6914,28.976,28.676,28.9298,102600.0
2008-09-24 14:30:00,37.62,37.8,37.61,37.73,96700.0,28.9375,29.076,28.9298,29.0221,96700.0
2008-09-24 14:40:00,37.72,37.8,37.63,37.68,87600.0,29.0144,29.076,28.9452,28.9837,87600.0
2008-09-24 14:50:00,37.72,37.72,37.41,37.46,110400.0,29.0144,29.0144,28.776,28.8144,110400.0
2008-09-24 15:00:00,37.48,37.62,37.35,37.44,124100.0,28.8298,28.9375,28.7298,28.799,124100.0
2008-09-24 15:10:00,37.44,37.45,37.07,37.1,230800.0,28.799,28.8067,28.5144,28.5375,230800.0
2008-09-24 15:20:00,37.11,37.34,37.04,37.23,303100.0,28.5452,28.7221,28.4914,28.6375,303100.0
2008-09-24 15:30:00,37.24,37.32,36.7,36.75,447700.0,28.6452,28.7067,28.2298,28.2683,447700.0
2008-09-24 15:40:00,36.75,36.79,36.61,36.69,390500.0,28.2683,28.2991,28.1606,28.2221,390500.0
2008-09-24 15:50:00,36.69,37.72,36.68,37.71,760600.0,28.2221,29.0144,28.2145,29.0067,760600.0
2008-09-25 09:30:00,37.68,38.39,37.5,37.84,260600.0,28.9837,29.5298,28.8452,29.1067,260600.0
2008-09-25 09:40:00,37.85,38.25,37.83,38.21,167000.0,29.1144,29.4221,29.099,29.3913,167000.0
2008-09-25 09:50:00,38.23,38.59,38.18,38.4,243000.0,29.4067,29.6836,29.3683,29.5375,243000.0
2008-09-25 10:00:00,38.4,38.89,38.19,38.73,199700.0,29.5375,29.9144,29.376,29.7913,199700.0
2008-09-25 10:10:00,38.73,38.89,38.5,38.79,147200.0,29.7913,29.9144,29.6144,29.8375,147200.0
2008-09-25 10:20:00,38.76,38.94,38.59,38.87,162600.0,29.8144,29.9529,29.6836,29.899,162600.0
2008-09-25 10:30:00,38.88,39.35,38.69,39.23,291300.0,29.9067,30.2682,29.7606,30.1759,291300.0
2008-09-25 10:40:00,39.23,39.28,39.17,39.21,226800.0,30.1759,30.2144,30.1298,30.1605,226800.0
2008-09-25 10:50:00,39.22,39.22,38.93,38.95,196900.0,30.1682,30.1682,29.9452,29.9605,196900.0
2008-09-25 11:00:00,38.97,38.98,38.43,38.73,299500.0,29.9759,29.9836,29.5606,29.7913,299500.0
2008-09-25 11:10:00,38.71,38.97,38.54,38.62,113000.0,29.7759,29.9759,29.6452,29.7067,113000.0
2008-09-25 11:20:00,38.62,39.09,38.53,38.99,162500.0,29.7067,30.0682,29.6375,29.9913,162500.0
2008-09-25 11:30:00,38.99,39.09,38.9,38.95,165300.0,29.9913,30.0682,29.9221,29.9605,165300.0
2008-09-25 11:40:00,38.96,39.1,38.93,39.01,183400.0,29.9682,30.0759,29.9452,30.0067,183400.0
2008-09-25 11:50:00,39.01,39.08,38.93,38.98,135400.0,30.0067,30.0605,29.9452,29.9836,135400.0
2008-09-25 12:00:00,38.99,39.0,38.82,38.83,88300.0,29.9913,29.999,29.8606,29.8682,88300.0
2008-09-25 12:10:00,38.83,38.83,38.75,38.8,144200.0,29.8682,29.8682,29.8067,29.8452,144200.0
2008-09-25 12:20:00,38.79,38.8,38.45,38.55,149900.0,29.8375,29.8452,29.5759,29.6529,149900.0
2008-09-25 12:30:00,38.55,38.55,38.4,38.41,124400.0,29.6529,29.6529,29.5375,29.5452,124400.0
2008-09-25 12:40:00,38.42,38.58,38.37,38.4,114900.0,29.5529,29.6759,29.5144,29.5375,114900.0
2008-09-25 12:50:00,38.39,38.7,38.1,38.13,215400.0,29.5298,29.7682,29.3067,29.3298,215400.0
2008-09-25 13:00:00,38.13,38.4,38.13,38.35,291800.0,29.3298,29.5375,29.3298,29.499,291800.0
2008-09-25 13:10:00,38.36,38.37,38.06,38.19,142600.0,29.5067,29.5144,29.276,29.376,142600.0
2008-09-25 13:20:00,38.19,38.3,38.0,38.21,143400.0,29.376,29.4606,29.2298,29.3913,143400.0
2008-09-25 13:30:00,38.21,38.48,38.02,38.4,154700.0,29.3913,29.599,29.2452,29.5375,154700.0
2008-09-25 13:40:00,38.35,38.4,38.16,38.22,125100.0,29.499,29.5375,29.3529,29.399,125100.0
2008-09-25 13:50:00,38.22,38.32,38.03,38.31,143000.0,29.399,29.476,29.2529,29.4683,143000.0
2008-09-25 14:00:00,38.32,38.35,38.13,38.18,115000.0,29.476,29.499,29.3298,29.3683,115000.0
2008-09-25 14:10:00,38.19,38.19,37.82,37.94,130300.0,29.376,29.376,29.0913,29.1837,130300.0
2008-09-25 14:20:00,37.97,37.97,37.69,37.94,166700.0,29.2067,29.2067,28.9914,29.1837,166700.0
2008-09-25 14:30:00,37.94,38.12,37.92,37.99,129500.0,29.1837,29.3221,29.1683,29.2221,129500.0
2008-09-25 14:40:00,37.98,37.99,37.71,37.89,107700.0,29.2144,29.2221,29.0067,29.1452,107700.0
2008-09-25 14:50:00,37.86,38.28,37.8,38.23,146500.0,29.1221,29.4452,29.076,29.4067,146500.0
2008-09-25 15:00:00,38.2,38.29,38.0,38.11,130300.0,29.3836,29.4529,29.2298,29.3144,130300.0
2008-09-25 15:10:00,38.1,38.15,37.88,37.97,157600.0,29.3067,29.3452,29.1375,29.2067,157600.0
2008-09-25 15:20:00,37.97,38.19,37.89,37.94,198800.0,29.2067,29.376,29.1452,29.1837,198800.0
2008-09-25 15:30:00,37.93,38.03,37.65,37.91,315000.0,29.176,29.2529,28.9606,29.1606,315000.0
2008-09-25 15:40:00,37.92,37.95,37.42,37.46,319300.0,29.1683,29.1913,28.7837,28.8144,319300.0
2008-09-25 15:50:00,37.47,37.95,37.47,37.88,474900.0,28.8221,29.1913,28.8221,29.1375,474900.0
2008-09-26 09:30:00,36.62,36.64,36.03,36.2,816700.0,28.1683,28.1837,27.7145,27.8452,816700.0
2008-09-26 09:40:00,36.2,36.49,36.05,36.15,541600.0,27.8452,28.0683,27.7299,27.8068,541600.0
2008-09-26 09:50:00,36.15,36.44,36.03,36.12,411100.0,27.8068,28.0298,27.7145,27.7837,411100.0
2008-09-26 10:00:00,36.13,36.59,36.11,36.25,519200.0,27.7914,28.1452,27.776,27.8837,519200.0
2008-09-26 10:10:00,36.25,36.3,36.01,36.05,337200.0,27.8837,27.9222,27.6991,27.7299,337200.0
2008-09-26 10:20:00,36.05,36.46,36.04,36.36,536800.0,27.7299,28.0452,27.7222,27.9683,536800.0
2008-09-26 10:30:00,36.38,36.59,36.1,36.39,335300.0,27.9837,28.1452,27.7683,27.9914,335300.0
2008-09-26 10:40:00,36.41,36.57,36.2,36.53,315900.0,28.0068,28.1298,27.8452,28.0991,315900.0
2008-09-26 10:50:00,36.53,36.85,36.3,36.37,361700.0,28.0991,28.3452,27.9222,27.976,361700.0
2008-09-26 11:00:00,36.39,36.58,36.15,36.47,476900.0,27.9914,28.1375,27.8068,28.0529,476900.0
2008-09-26 11:10:00,36.47,36.48,36.24,36.31,529100.0,28.0529,28.0606,27.876,27.9298,529100.0
2008-09-26 11:20:00,36.31,36.35,36.2,36.22,425200.0,27.9298,27.9606,27.8452,27.8606,425200.0
2008-09-26 11:30:00,36.24,36.25,36.07,36.14,168600.0,27.876,27.8837,27.7452,27.7991,168600.0
2008-09-26 11:40:00,36.15,36.23,36.07,36.1,167500.0,27.8068,27.8683,27.7452,27.7683,167500.0
2008-09-26 11:50:00,36.11,36.12,35.88,35.92,209500.0,27.776,27.7837,27.5991,27.6299,209500.0
2008-09-26 12:00:00,35.91,35.98,35.65,35.74,237300.0,27.6222,27.676,27.4222,27.4914,237300.0
2008-09-26 12:10:00,35.73,35.84,35.55,35.56,170300.0,27.4837,27.5683,27.3453,27.3529,170300.0
2008-09-26 12:20:00,35.55,35.77,35.5,35.55,192200.0,27.3453,27.5145,27.3068,27.3453,192200.0
2008-09-26 12:30:00,35.55,35.7,35.5,35.5,211100.0,27.3453,27.4606,27.3068,27.3068,211100.0
2008-09-26 12:40:00,35.5,35.92,35.35,35.75,216200.0,27.3068,27.6299,27.1914,27.4991,216200.0
2008-09-26 12:50:00,35.71,36.2,35.63,35.98,310400.0,27.4683,27.8452,27.4068,27.676,310400.0
2008-09-26 13:00:00,35.99,36.19,35.79,35.82,696800.0,27.6837,27.8375,27.5299,27.5529,696800.0
2008-09-26 13:10:00,35.85,36.3,35.83,36.2,507900.0,27.576,27.9222,27.5606,27.8452,507900.0
2008-09-26 13:20:00,36.2,36.43,35.6,35.95,850000.0,27.8452,28.0222,27.3837,27.6529,850000.0
2008-09-26 13:30:00,35.98,36.37,35.84,36.3,255600.0,27.676,27.976,27.5683,27.9222,255600.0
2008-09-26 13:40:00,36.3,36.79,36.29,36.5,331200.0,27.9222,28.2991,27.9145,28.076,331200.0
2008-09-26 13:50:00,36.5,36.69,36.22,36.27,313900.0,28.076,28.2221,27.8606,27.8991,313900.0
2008-09-26 14:00:00,36.25,36.3,35.9,35.9,309300.0,27.8837,27.9222,27.6145,27.6145,309300.0
2008-09-26 14:10:00,35.89,36.21,35.86,36.16,158400.0,27.6068,27.8529,27.5837,27.8145,158400.0
2008-09-26 14:20:00,36.16,36.25,36.07,36.14,179700.0,27.8145,27.8837,27.7452,27.7991,179700.0
2008-09-26 14:30:00,36.15,36.29,36.05,36.25,108500.0,27.8068,27.9145,27.7299,27.8837,108500.0
2008-09-26 14:40:00,36.25,36.3,35.88,36.21,397200.0,27.8837,27.9222,27.5991,27.8529,397200.0
2008-09-26 14:50:00,36.21,36.39,36.16,36.39,200800.0,27.8529,27.9914,27.8145,27.9914,200800.0
2008-09-26 15:00:00,36.37,36.45,36.1,36.36,270400.0,27.976,28.0375,27.7683,27.9683,270400.0
2008-09-26 15:10:00,36.37,36.59,36.29,36.58,185400.0,27.976,28.1452,27.9145,28.1375,185400.0
2008-09-26 15:20:00,36.58,37.74,36.56,37.65,550800.0,28.1375,29.0298,28.1221,28.9606,550800.0
2008-09-26 15:30:00,37.66,39.0,37.49,37.82,421700.0,28.9683,29.999,28.8375,29.0913,421700.0
2008-09-26 15:40:00,37.82,38.6,37.71,38.35,698300.0,29.0913,29.6913,29.0067,29.499,698300.0
2008-09-26 15:50:00,38.34,39.58,38.26,39.39,939000.0,29.4913,30.4451,29.4298,30.299,939000.0
2008-09-29 09:30:00,38.16,38.16,37.13,37.64,525100.0,29.3529,29.3529,28.5606,28.9529,525100.0
2008-09-29 09:40:00,37.6,37.6,36.76,36.92,353100.0,28.9221,28.9221,28.276,28.3991,353100.0
2008-09-29 09:50:00,36.78,37.07,36.08,36.18,632400.0,28.2914,28.5144,27.7529,27.8299,632400.0
2008-09-29 10:00:00,36.14,36.51,35.0,36.14,726700.0,27.7991,28.0837,26.9222,27.7991,726700.0
2008-09-29 10:10:00,36.16,36.22,35.63,35.71,396500.0,27.8145,27.8606,27.4068,27.4683,396500.0
2008-09-29 10:20:00,35.73,36.71,35.0,36.52,405500.0,27.4837,28.2375,26.9222,28.0914,405500.0
2008-09-29 10:30:00,36.53,37.5,36.14,37.15,308500.0,28.0991,28.8452,27.7991,28.576,308500.0
2008-09-29 10:40:00,37.12,37.2,36.46,36.87,177200.0,28.5529,28.6144,28.0452,28.3606,177200.0
2008-09-29 10:50:00,36.9,36.94,36.3,36.59,151900.0,28.3837,28.4144,27.9222,28.1452,151900.0
2008-09-29 11:00:00,36.57,36.93,36.4,36.91,123900.0,28.1298,28.4068,27.9991,28.3914,123900.0
2008-09-29 11:10:00,36.91,36.91,36.22,36.45,134900.0,28.3914,28.3914,27.8606,28.0375,134900.0
2008-09-29 11:20:00,36.45,36.69,36.39,36.68,129000.0,28.0375,28.2221,27.9914,28.2145,129000.0
2008-09-29 11:30:00,36.6,36.7,36.43,36.65,138500.0,28.1529,28.2298,28.0222,28.1914,138500.0
2008-09-29 11:40:00,36.67,37.2,36.58,37.1,212100.0,28.2068,28.6144,28.1375,28.5375,212100.0
2008-09-29 11:50:00,37.1,37.54,37.08,37.27,205500.0,28.5375,28.876,28.5221,28.6683,205500.0
2008-09-29 12:00:00,37.28,37.45,37.16,37.29,156200.0,28.676,28.8067,28.5837,28.6837,156200.0
2008-09-29 12:10:00,37.3,37.5,37.06,37.11,275200.0,28.6914,28.8452,28.5068,28.5452,275200.0
2008-09-29 12:20:00,37.11,37.48,36.84,36.99,252800.0,28.5452,28.8298,28.3375,28.4529,252800.0
2008-09-29 12:30:00,37.0,37.16,36.65,36.78,306900.0,28.4606,28.5837,28.1914,28.2914,306900.0
2008-09-29 12:40:00,36.8,36.83,36.52,36.54,208500.0,28.3068,28.3298,28.0914,28.1068,208500.0
2008-09-29 12:50:00,36.54,36.7,36.5,36.59,407800.0,28.1068,28.2298,28.076,28.1452,407800.0
2008-09-29 13:00:00,36.56,36.59,36.25,36.36,318800.0,28.1221,28.1452,27.8837,27.9683,318800.0
2008-09-29 13:10:00,36.39,36.47,36.11,36.2,200100.0,27.9914,28.0529,27.776,27.8452,200100.0
2008-09-29 13:20:00,36.2,36.57,36.02,36.3,277200.0,27.8452,28.1298,27.7068,27.9222,277200.0
2008-09-29 13:30:00,36.28,36.33,35.66,35.76,344500.0,27.9068,27.9452,27.4299,27.5068,344500.0
2008-09-29 13:40:00,35.79,36.01,32.96,34.07,890600.0,27.5299,27.6991,25.353,26.2068,890600.0
2008-09-29 13:50:00,34.05,35.7,33.67,34.46,857500.0,26.1914,27.4606,25.8991,26.5068,857500.0
2008-09-29 14:00:00,34.51,35.25,33.85,34.13,605900.0,26.5453,27.1145,26.0376,26.253,605900.0
2008-09-29 14:10:00,34.17,35.35,34.13,35.01,1016900.0,26.2837,27.1914,26.253,26.9299,1016900.0
2008-09-29 14:20:00,35.01,35.14,34.2,34.32,633900.0,26.9299,27.0299,26.3068,26.3991,633900.0
2008-09-29 14:30:00,34.35,34.68,33.96,34.46,478100.0,26.4222,26.676,26.1222,26.5068,478100.0
2008-09-29 14:40:00,34.46,34.55,33.92,34.1,483500.0,26.5068,26.576,26.0914,26.2299,483500.0
2008-09-29 14:50:00,34.12,34.51,34.12,34.25,498600.0,26.2453,26.5453,26.2453,26.3453,498600.0
2008-09-29 15:00:00,34.25,34.38,34.14,34.27,579400.0,26.3453,26.4453,26.2607,26.3607,579400.0
2008-09-29 15:10:00,34.29,34.49,33.8,34.0,670200.0,26.3761,26.5299,25.9991,26.153,670200.0
2008-09-29 15:20:00,34.0,34.4,33.97,34.24,534900.0,26.153,26.4607,26.1299,26.3376,534900.0
2008-09-29 15:30:00,34.23,34.49,33.91,34.33,642600.0,26.3299,26.5299,26.0838,26.4068,642600.0
2008-09-29 15:40:00,34.33,34.59,34.14,34.43,829500.0,26.4068,26.6068,26.2607,26.4837,829500.0
2008-09-29 15:50:00,34.43,35.0,34.0,34.12,1009900.0,26.4837,26.9222,26.153,26.2453,1009900.0
2008-09-30 09:30:00,34.44,34.51,33.47,33.57,612900.0,26.4914,26.5453,25.7453,25.8222,612900.0
2008-09-30 09:40:00,33.58,33.71,32.99,33.14,583100.0,25.8299,25.9299,25.3761,25.4915,583100.0
2008-09-30 09:50:00,33.14,33.9,33.08,33.6,648400.0,25.4915,26.0761,25.4453,25.8453,648400.0
2008-09-30 10:00:00,33.63,34.48,33.47,34.45,407700.0,25.8684,26.5222,25.7453,26.4991,407700.0
2008-09-30 10:10:00,34.42,34.42,33.7,33.87,443400.0,26.476,26.476,25.9222,26.053,443400.0
2008-09-30 10:20:00,33.89,34.19,33.75,33.98,271700.0,26.0684,26.2991,25.9607,26.1376,271700.0
2008-09-30 10:30:00,33.98,34.0,33.75,33.97,244400.0,26.1376,26.153,25.9607,26.1299,244400.0
2008-09-30 10:40:00,33.98,34.34,33.83,34.07,285100.0,26.1376,26.4145,26.0222,26.2068,285100.0
2008-09-30 10:50:00,34.08,34.27,33.95,34.12,278600.0,26.2145,26.3607,26.1145,26.2453,278600.0
2008-09-30 11:00:00,34.12,34.24,33.97,34.07,238900.0,26.2453,26.3376,26.1299,26.2068,238900.0
2008-09-30 11:10:00,34.07,34.25,33.93,34.15,249300.0,26.2068,26.3453,26.0991,26.2684,249300.0
2008-09-30 11:20:00,34.15,34.24,34.0,34.13,140600.0,26.2684,26.3376,26.153,26.253,140600.0
2008-09-30 11:30:00,34.11,34.21,34.02,34.08,213700.0,26.2376,26.3145,26.1684,26.2145,213700.0
2008-09-30 11:40:00,34.07,34.3,34.03,34.3,273900.0,26.2068,26.3837,26.1761,26.3837,273900.0
2008-09-30 11:50:00,34.29,34.56,34.2,34.56,344400.0,26.3761,26.5837,26.3068,26.5837,344400.0
2008-09-30 12:00:00,34.55,34.56,34.3,34.42,212500.0,26.576,26.5837,26.3837,26.476,212500.0
2008-09-30 12:10:00,34.42,34.43,34.24,34.24,204100.0,26.476,26.4837,26.3376,26.3376,204100.0
2008-09-30 12:20:00,34.25,34.49,34.25,34.4,119900.0,26.3453,26.5299,26.3453,26.4607,119900.0
2008-09-30 12:30:00,34.4,34.5,34.29,34.35,113300.0,26.4607,26.5376,26.3761,26.4222,113300.0
2008-09-30 12:40:00,34.35,34.56,34.34,34.48,156100.0,26.4222,26.5837,26.4145,26.5222,156100.0
2008-09-30 12:50:00,34.47,34.56,34.38,34.56,111500.0,26.5145,26.5837,26.4453,26.5837,111500.0
2008-09-30 13:00:00,34.56,34.56,34.36,34.52,90500.0,26.5837,26.5837,26.4299,26.553,90500.0
2008-09-30 13:10:00,34.49,34.83,34.46,34.7,134700.0,26.5299,26.7914,26.5068,26.6914,134700.0
2008-09-30 13:20:00,34.72,34.75,34.62,34.7,143000.0,26.7068,26.7299,26.6299,26.6914,143000.0
2008-09-30 13:30:00,34.7,34.95,34.62,34.62,191600.0,26.6914,26.8837,26.6299,26.6299,191600.0
2008-09-30 13:40:00,34.62,34.7,34.41,34.55,150900.0,26.6299,26.6914,26.4684,26.576,150900.0
2008-09-30 13:50:00,34.56,34.69,34.3,34.38,198800.0,26.5837,26.6837,26.3837,26.4453,198800.0
2008-09-30 14:00:00,34.38,34.48,34.22,34.32,207400.0,26.4453,26.5222,26.3222,26.3991,207400.0
2008-09-30 14:10:00,34.32,34.54,34.28,34.38,194700.0,26.3991,26.5684,26.3684,26.4453,194700.0
2008-09-30 14:20:00,34.37,34.6,34.34,34.59,257600.0,26.4376,26.6145,26.4145,26.6068,257600.0
2008-09-30 14:30:00,34.59,34.66,34.45,34.5,172800.0,26.6068,26.6607,26.4991,26.5376,172800.0
2008-09-30 14:40:00,34.51,34.68,34.49,34.57,138900.0,26.5453,26.676,26.5299,26.5914,138900.0
2008-09-30 14:50:00,34.57,34.66,34.53,34.61,207300.0,26.5914,26.6607,26.5607,26.6222,207300.0
2008-09-30 15:00:00,34.61,34.97,34.58,34.91,262500.0,26.6222,26.8991,26.5991,26.853,262500.0
2008-09-30 15:10:00,34.9,34.99,34.66,34.7,351000.0,26.8453,26.9145,26.6607,26.6914,351000.0
2008-09-30 15:20:00,34.69,35.21,34.68,35.13,305000.0,26.6837,27.0837,26.676,27.0222,305000.0
2008-09-30 15:30:00,35.14,35.17,34.59,35.17,271100.0,27.0299,27.053,26.6068,27.053,271100.0
2008-09-30 15:40:00,35.18,35.55,35.05,35.46,525500.0,27.0606,27.3453,26.9606,27.276,525500.0
2008-09-30 15:50:00,35.46,35.68,35.08,35.44,760600.0,27.276,27.4452,26.9837,27.2606,760600.0
2008-10-01 09:30:00,34.91,35.29,34.7,34.95,283100.0,26.9897,27.2835,26.8274,27.0207,283100.0
2008-10-01 09:40:00,35.0,35.32,34.78,34.81,153100.0,27.0593,27.3067,26.8892,26.9124,153100.0
2008-10-01 09:50:00,34.78,34.96,34.65,34.72,155200.0,26.8892,27.0284,26.7887,26.8428,155200.0
2008-10-01 10:00:00,34.72,34.72,34.19,34.35,250500.0,26.8428,26.8428,26.4331,26.5568,250500.0
2008-10-01 10:10:00,34.33,34.63,34.26,34.61,160800.0,26.5413,26.7733,26.4872,26.7578,160800.0
2008-10-01 10:20:00,34.62,34.9,34.6,34.88,151600.0,26.7655,26.982,26.7501,26.9665,151600.0
2008-10-01 10:30:00,34.88,35.24,34.84,35.24,221000.0,26.9665,27.2449,26.9356,27.2449,221000.0
2008-10-01 10:40:00,35.24,35.49,35.0,35.0,195600.0,27.2449,27.4381,27.0593,27.0593,195600.0
2008-10-01 10:50:00,35.01,35.03,34.81,34.83,265800.0,27.067,27.0825,26.9124,26.9279,265800.0
2008-10-01 11:00:00,34.82,35.09,34.51,34.63,175200.0,26.9202,27.1289,26.6805,26.7733,175200.0
2008-10-01 11:10:00,34.63,34.76,34.56,34.72,189800.0,26.7733,26.8738,26.7191,26.8428,189800.0
2008-10-01 11:20:00,34.72,35.01,34.56,34.8,345700.0,26.8428,27.067,26.7191,26.9047,345700.0
2008-10-01 11:30:00,34.8,34.84,34.71,34.81,101100.0,26.9047,26.9356,26.8351,26.9124,101100.0
2008-10-01 11:40:00,34.82,35.0,34.74,34.98,102000.0,26.9202,27.0593,26.8583,27.0439,102000.0
2008-10-01 11:50:00,34.99,35.18,34.93,35.03,155600.0,27.0516,27.1985,27.0052,27.0825,155600.0
2008-10-01 12:00:00,35.0,35.08,34.96,34.96,68900.0,27.0593,27.1212,27.0284,27.0284,68900.0
2008-10-01 12:10:00,34.97,35.19,34.9,35.12,156700.0,27.0361,27.2062,26.982,27.1521,156700.0
2008-10-01 12:20:00,35.13,35.31,34.94,35.0,127900.0,27.1598,27.299,27.0129,27.0593,127900.0
2008-10-01 12:30:00,35.05,35.35,34.97,35.23,143400.0,27.098,27.3299,27.0361,27.2371,143400.0
2008-10-01 12:40:00,35.22,35.25,35.03,35.12,142100.0,27.2294,27.2526,27.0825,27.1521,142100.0
2008-10-01 12:50:00,35.12,35.26,34.96,34.96,158600.0,27.1521,27.2603,27.0284,27.0284,158600.0
2008-10-01 13:00:00,34.97,34.98,34.6,34.81,142700.0,27.0361,27.0439,26.7501,26.9124,142700.0
2008-10-01 13:10:00,34.81,34.91,34.54,34.57,145200.0,26.9124,26.9897,26.7037,26.7269,145200.0
2008-10-01 13:20:00,34.55,34.73,34.53,34.58,79800.0,26.7114,26.8506,26.6959,26.7346,79800.0
2008-10-01 13:30:00,34.6,34.8,34.13,34.3,281200.0,26.7501,26.9047,26.3867,26.5181,281200.0
2008-10-01 13:40:00,34.33,35.25,34.2,34.6,320300.0,26.5413,27.2526,26.4408,26.7501,320300.0
2008-10-01 13:50:00,34.58,34.63,34.37,34.39,320800.0,26.7346,26.7733,26.5722,26.5877,320800.0
2008-10-01 14:00:00,34.4,34.55,34.3,34.36,249800.0,26.5954,26.7114,26.5181,26.5645,249800.0
2008-10-01 14:10:00,34.35,34.68,34.33,34.48,265000.0,26.5568,26.8119,26.5413,26.6573,265000.0
2008-10-01 14:20:00,34.49,34.83,34.48,34.63,166000.0,26.665,26.9279,26.6573,26.7733,166000.0
2008-10-01 14:30:00,34.62,34.87,34.6,34.87,104100.0,26.7655,26.9588,26.7501,26.9588,104100.0
2008-10-01 14:40:00,34.88,34.99,34.75,34.9,145000.0,26.9665,27.0516,26.866,26.982,145000.0
2008-10-01 14:50:00,34.9,35.04,34.8,34.98,192500.0,26.982,27.0902,26.9047,27.0439,192500.0
2008-10-01 15:00:00,35.0,35.01,34.91,34.96,148300.0,27.0593,27.067,26.9897,27.0284,148300.0
2008-10-01 15:10:00,34.97,35.1,34.75,35.02,186600.0,27.0361,27.1366,26.866,27.0748,186600.0
2008-10-01 15:20:00,35.03,35.09,34.87,34.92,163100.0,27.0825,27.1289,26.9588,26.9975,163100.0
2008-10-01 15:30:00,34.92,35.11,34.78,34.86,172800.0,26.9975,27.1444,26.8892,26.9511,172800.0
2008-10-01 15:40:00,34.87,35.2,34.86,34.99,296400.0,26.9588,27.2139,26.9511,27.0516,296400.0
2008-10-01 15:50:00,34.97,35.8,34.97,35.68,710100.0,27.0361,27.6778,27.0361,27.585,710100.0
2008-10-02 09:30:00,35.3,35.3,34.75,34.97,305300.0,27.2913,27.2913,26.866,27.0361,305300.0
2008-10-02 09:40:00,34.95,35.0,34.5,34.51,288600.0,27.0207,27.0593,26.6728,26.6805,288600.0
2008-10-02 09:50:00,34.55,35.09,34.5,34.9,235500.0,26.7114,27.1289,26.6728,26.982,235500.0
2008-10-02 10:00:00,34.88,34.9,34.21,34.29,418500.0,26.9665,26.982,26.4485,26.5104,418500.0
2008-10-02 10:10:00,34.28,34.32,34.0,34.08,313600.0,26.5027,26.5336,26.2862,26.348,313600.0
2008-10-02 10:20:00,34.1,34.31,33.7,33.74,307100.0,26.3635,26.5259,26.0543,26.0852,307100.0
2008-10-02 10:30:00,33.74,33.82,33.16,33.21,408300.0,26.0852,26.147,25.6368,25.6754,408300.0
2008-10-02 10:40:00,33.22,33.27,32.82,33.03,572600.0,25.6832,25.7218,25.3739,25.5363,572600.0
2008-10-02 10:50:00,33.01,33.67,32.93,33.13,380100.0,25.5208,26.0311,25.4589,25.6136,380100.0
2008-10-02 11:00:00,33.13,33.2,32.75,32.97,406200.0,25.6136,25.6677,25.3198,25.4899,406200.0
2008-10-02 11:10:00,32.97,33.04,32.22,32.6,477600.0,25.4899,25.544,24.91,25.2038,477600.0
2008-10-02 11:20:00,32.59,33.1,32.58,33.08,248800.0,25.1961,25.5904,25.1884,25.5749,248800.0
2008-10-02 11:30:00,33.09,33.25,32.87,32.97,223500.0,25.5826,25.7063,25.4126,25.4899,223500.0
2008-10-02 11:40:00,32.96,33.19,32.94,33.15,222000.0,25.4821,25.66,25.4667,25.629,222000.0
2008-10-02 11:50:00,33.15,33.15,32.94,33.06,204600.0,25.629,25.629,25.4667,25.5595,204600.0
2008-10-02 12:00:00,33.06,33.25,32.98,32.98,300300.0,25.5595,25.7063,25.4976,25.4976,300300.0
2008-10-02 12:10:00,32.99,33.09,32.64,32.97,207000.0,25.5053,25.5826,25.2347,25.4899,207000.0
2008-10-02 12:20:00,32.95,33.11,32.93,33.0,209600.0,25.4744,25.5981,25.4589,25.5131,209600.0
2008-10-02 12:30:00,33.01,33.05,32.95,33.0,223900.0,25.5208,25.5517,25.4744,25.5131,223900.0
2008-10-02 12:40:00,32.99,33.09,32.85,32.92,279700.0,25.5053,25.5826,25.3971,25.4512,279700.0
2008-10-02 12:50:00,32.94,33.0,32.86,32.92,249000.0,25.4667,25.5131,25.4048,25.4512,249000.0
2008-10-02 13:00:00,32.92,33.0,32.85,32.87,149900.0,25.4512,25.5131,25.3971,25.4126,149900.0
2008-10-02 13:10:00,32.87,32.98,32.81,32.84,237800.0,25.4126,25.4976,25.3662,25.3894,237800.0
2008-10-02 13:20:00,32.84,32.93,32.65,32.82,662900.0,25.3894,25.4589,25.2425,25.3739,662900.0
2008-10-02 13:30:00,32.84,32.99,32.8,32.93,222400.0,25.3894,25.5053,25.3584,25.4589,222400.0
2008-10-02 13:40:00,32.93,33.09,32.69,32.92,803200.0,25.4589,25.5826,25.2734,25.4512,803200.0
2008-10-02 13:50:00,32.92,32.98,32.6,32.9,329200.0,25.4512,25.4976,25.2038,25.4358,329200.0
2008-10-02 14:00:00,32.9,32.93,32.75,32.82,259500.0,25.4358,25.4589,25.3198,25.3739,259500.0
2008-10-02 14:10:00,32.81,32.95,32.65,32.72,401000.0,25.3662,25.4744,25.2425,25.2966,401000.0
2008-10-02 14:20:00,32.71,32.83,32.5,32.52,366500.0,25.2889,25.3816,25.1265,25.142,366500.0
2008-10-02 14:30:00,32.53,32.79,32.5,32.52,337900.0,25.1497,25.3507,25.1265,25.142,337900.0
2008-10-02 14:40:00,32.5,32.62,32.43,32.54,313600.0,25.1265,25.2193,25.0724,25.1574,313600.0
2008-10-02 14:50:00,32.55,32.61,32.48,32.55,320800.0,25.1652,25.2115,25.111,25.1652,320800.0
2008-10-02 15:00:00,32.56,32.59,32.5,32.5,203800.0,25.1729,25.1961,25.1265,25.1265,203800.0
2008-10-02 15:10:00,32.5,32.6,32.27,32.32,418500.0,25.1265,25.2038,24.9487,24.9873,418500.0
2008-10-02 15:20:00,32.31,32.43,32.27,32.39,469800.0,24.9796,25.0724,24.9487,25.0415,469800.0
2008-10-02 15:30:00,32.39,32.6,32.37,32.44,489400.0,25.0415,25.2038,25.026,25.0801,489400.0
2008-10-02 15:40:00,32.43,32.47,32.22,32.27,641800.0,25.0724,25.1033,24.91,24.9487,641800.0
2008-10-02 15:50:00,32.28,32.5,32.0,32.12,1081800.0,24.9564,25.1265,24.7399,24.8327,1081800.0
2008-10-03 09:30:00,33.35,33.45,32.85,32.91,538700.0,25.7837,25.861,25.3971,25.4435,538700.0
2008-10-03 09:40:00,32.91,33.2,32.88,32.97,312200.0,25.4435,25.6677,25.4203,25.4899,312200.0
2008-10-03 09:50:00,33.0,33.27,32.95,33.06,192800.0,25.5131,25.7218,25.4744,25.5595,192800.0
2008-10-03 10:00:00,33.07,33.25,32.76,32.84,293800.0,25.5672,25.7063,25.3275,25.3894,293800.0
2008-10-03 10:10:00,32.86,33.18,32.6,32.95,166600.0,25.4048,25.6522,25.2038,25.4744,166600.0
2008-10-03 10:20:00,32.97,33.13,32.84,32.98,183700.0,25.4899,25.6136,25.3894,25.4976,183700.0
2008-10-03 10:30:00,32.96,33.14,32.93,33.0,213100.0,25.4821,25.6213,25.4589,25.5131,213100.0
2008-10-03 10:40:00,32.99,33.02,32.5,32.51,170100.0,25.5053,25.5285,25.1265,25.1342,170100.0
2008-10-03 10:50:00,32.51,32.9,32.5,32.85,195600.0,25.1342,25.4358,25.1265,25.3971,195600.0
2008-10-03 11:00:00,32.87,33.01,32.6,32.76,257700.0,25.4126,25.5208,25.2038,25.3275,257700.0
2008-10-03 11:10:00,32.77,32.8,32.59,32.6,183500.0,25.3352,25.3584,25.1961,25.2038,183500.0
2008-10-03 11:20:00,32.58,33.0,32.56,32.78,196100.0,25.1884,25.5131,25.1729,25.343,196100.0
2008-10-03 11:30:00,32.79,32.94,32.79,32.93,184200.0,25.3507,25.4667,25.3507,25.4589,184200.0
2008-10-03 11:40:00,32.94,32.97,32.75,32.81,126200.0,25.4667,25.4899,25.3198,25.3662,126200.0
2008-10-03 11:50:00,32.79,32.9,32.64,32.82,150800.0,25.3507,25.4358,25.2347,25.3739,150800.0
2008-10-03 12:00:00,32.82,32.9,32.75,32.75,101800.0,25.3739,25.4358,25.3198,25.3198,101800.0
2008-10-03 12:10:00,32.78,32.91,32.77,32.84,140600.0,25.343,25.4435,25.3352,25.3894,140600.0
2008-10-03 12:20:00,32.85,33.17,32.84,33.14,246400.0,25.3971,25.6445,25.3894,25.6213,246400.0
2008-10-03 12:30:00,33.15,33.2,33.03,33.19,228600.0,25.629,25.6677,25.5363,25.66,228600.0
2008-10-03 12:40:00,33.2,33.3,33.12,33.18,347700.0,25.6677,25.745,25.6058,25.6522,347700.0
2008-10-03 12:50:00,33.2,33.5,33.11,33.5,316400.0,25.6677,25.8996,25.5981,25.8996,316400.0
2008-10-03 13:00:00,33.5,33.5,33.21,33.35,274500.0,25.8996,25.8996,25.6754,25.7837,274500.0
2008-10-03 13:10:00,33.37,33.42,32.91,33.03,316600.0,25.7991,25.8378,25.4435,25.5363,316600.0
2008-10-03 13:20:00,33.06,33.49,32.42,32.84,373100.0,25.5595,25.8919,25.0647,25.3894,373100.0
2008-10-03 13:30:00,32.84,32.98,32.0,32.75,444800.0,25.3894,25.4976,24.7399,25.3198,444800.0
2008-10-03 13:40:00,32.8,32.8,32.03,32.43,254200.0,25.3584,25.3584,24.7631,25.0724,254200.0
2008-10-03 13:50:00,32.43,32.82,32.1,32.43,254900.0,25.0724,25.3739,24.8173,25.0724,254900.0
2008-10-03 14:00:00,32.43,32.85,32.15,32.59,263700.0,25.0724,25.3971,24.8559,25.1961,263700.0
2008-10-03 14:10:00,32.62,32.89,32.4,32.65,152700.0,25.2193,25.428,25.0492,25.2425,152700.0
2008-10-03 14:20:00,32.65,32.78,32.04,32.12,270800.0,25.2425,25.343,24.7709,24.8327,270800.0
2008-10-03 14:30:00,32.14,32.35,31.97,32.02,318500.0,24.8482,25.0105,24.7168,24.7554,318500.0
2008-10-03 14:40:00,32.02,32.19,31.75,31.78,332600.0,24.7554,24.8868,24.5467,24.5699,332600.0
2008-10-03 14:50:00,31.79,31.99,31.7,31.94,345700.0,24.5776,24.7322,24.508,24.6936,345700.0
2008-10-03 15:00:00,31.93,31.98,31.6,31.78,463800.0,24.6858,24.7245,24.4307,24.5699,463800.0
2008-10-03 15:10:00,31.78,31.82,31.52,31.54,357200.0,24.5699,24.6008,24.3688,24.3843,357200.0
2008-10-03 15:20:00,31.54,31.9,31.33,31.4,498600.0,24.3843,24.6626,24.222,24.2761,498600.0
2008-10-03 15:30:00,31.38,31.6,31.15,31.27,697500.0,24.2606,24.4307,24.0828,24.1756,697500.0
2008-10-03 15:40:00,31.28,31.32,30.5,30.82,731100.0,24.1833,24.2142,23.5803,23.8277,731100.0
2008-10-03 15:50:00,30.82,31.27,30.6,30.75,1128300.0,23.8277,24.1756,23.6576,23.7735,1128300.0
2008-10-06 09:30:00,29.83,30.5,29.65,29.97,663000.0,23.0623,23.5803,22.9231,23.1705,663000.0
2008-10-06 09:40:00,29.98,30.47,29.67,29.81,481500.0,23.1782,23.5571,22.9386,23.0468,481500.0
2008-10-06 09:50:00,29.79,29.95,29.63,29.74,380900.0,23.0313,23.155,22.9076,22.9927,380900.0
2008-10-06 10:00:00,29.74,29.78,29.5,29.71,446900.0,22.9927,23.0236,22.8071,22.9695,446900.0
2008-10-06 10:10:00,29.71,29.92,29.11,29.23,509400.0,22.9695,23.1318,22.5056,22.5984,509400.0
2008-10-06 10:20:00,29.25,29.65,29.12,29.65,330700.0,22.6139,22.9231,22.5133,22.9231,330700.0
2008-10-06 10:30:00,29.64,29.74,29.0,29.07,364800.0,22.9154,22.9927,22.4206,22.4747,364800.0
2008-10-06 10:40:00,29.07,29.73,29.05,29.48,496900.0,22.4747,22.985,22.4592,22.7917,496900.0
2008-10-06 10:50:00,29.48,29.6,29.18,29.3,390800.0,22.7917,22.8844,22.5597,22.6525,390800.0
2008-10-06 11:00:00,29.3,29.95,29.13,29.79,538000.0,22.6525,23.155,22.5211,23.0313,538000.0
2008-10-06 11:10:00,29.77,29.88,29.33,29.64,478100.0,23.0159,23.1009,22.6757,22.9154,478100.0
2008-10-06 11:20:00,29.62,29.66,29.25,29.26,438600.0,22.8999,22.9308,22.6139,22.6216,438600.0
2008-10-06 11:30:00,29.27,29.46,29.25,29.33,380300.0,22.6293,22.7762,22.6139,22.6757,380300.0
2008-10-06 11:40:00,29.33,29.49,29.17,29.18,374500.0,22.6757,22.7994,22.552,22.5597,374500.0
2008-10-06 11:50:00,29.17,29.46,29.14,29.32,220900.0,22.552,22.7762,22.5288,22.668,220900.0
2008-10-06 12:00:00,29.31,29.5,29.2,29.22,204800.0,22.6602,22.8071,22.5752,22.5907,204800.0
2008-10-06 12:10:00,29.22,29.38,29.15,29.28,244900.0,22.5907,22.7144,22.5365,22.637,244900.0
2008-10-06 12:20:00,29.28,29.29,29.03,29.13,293300.0,22.637,22.6448,22.4438,22.5211,293300.0
2008-10-06 12:30:00,29.14,29.28,29.0,29.0,300100.0,22.5288,22.637,22.4206,22.4206,300100.0
2008-10-06 12:40:00,29.0,29.03,28.37,28.53,670200.0,22.4206,22.4438,21.9335,22.0572,670200.0
2008-10-06 12:50:00,28.38,28.83,28.0,28.41,588800.0,21.9412,22.2891,21.6475,21.9644,588800.0
2008-10-06 13:00:00,28.4,28.76,28.15,28.3,452600.0,21.9567,22.235,21.7634,21.8794,452600.0
2008-10-06 13:10:00,28.31,28.43,28.11,28.16,286100.0,21.8871,21.9799,21.7325,21.7712,286100.0
2008-10-06 13:20:00,28.15,28.33,28.06,28.08,363500.0,21.7634,21.9026,21.6938,21.7093,363500.0
2008-10-06 13:30:00,28.08,28.1,27.75,27.92,516900.0,21.7093,21.7248,21.4542,21.5856,516900.0
2008-10-06 13:40:00,27.9,28.04,27.78,27.81,397000.0,21.5701,21.6784,21.4774,21.5006,397000.0
2008-10-06 13:50:00,27.82,28.09,27.8,27.81,507800.0,21.5083,21.717,21.4928,21.5006,507800.0
2008-10-06 14:00:00,27.81,27.9,27.55,27.57,521000.0,21.5006,21.5701,21.2995,21.315,521000.0
2008-10-06 14:10:00,27.57,27.78,27.41,27.58,1787600.0,21.315,21.4774,21.1913,21.3227,1787600.0
2008-10-06 14:20:00,27.58,27.67,27.39,27.56,524800.0,21.3227,21.3923,21.1758,21.3073,524800.0
2008-10-06 14:30:00,27.56,27.67,27.36,27.57,540800.0,21.3073,21.3923,21.1527,21.315,540800.0
2008-10-06 14:40:00,27.57,30.63,27.5,27.62,1173500.0,21.315,23.6808,21.2609,21.3537,1173500.0
2008-10-06 14:50:00,27.64,27.96,27.4,27.88,588000.0,21.3691,21.6165,21.1836,21.5547,588000.0
2008-10-06 15:00:00,27.88,28.33,27.69,28.31,644200.0,21.5547,21.9026,21.4078,21.8871,644200.0
2008-10-06 15:10:00,28.32,29.0,28.26,28.78,885700.0,21.8949,22.4206,21.8485,22.2505,885700.0
2008-10-06 15:20:00,28.8,29.28,28.55,29.12,1062900.0,22.2659,22.637,22.0727,22.5133,1062900.0
2008-10-06 15:30:00,29.11,29.3,28.83,29.03,849200.0,22.5056,22.6525,22.2891,22.4438,849200.0
2008-10-06 15:40:00,29.03,29.9,28.93,29.69,816300.0,22.4438,23.1164,22.3665,22.954,816300.0
2008-10-06 15:50:00,29.69,31.34,29.47,30.79,1748600.0,22.954,24.2297,22.7839,23.8045,1748600.0
2008-10-07 09:30:00,30.73,31.39,30.26,31.29,1410500.0,23.7581,24.2683,23.3947,24.191,1410500.0
2008-10-07 09:40:00,31.32,32.5,31.19,31.99,901700.0,24.2142,25.1265,24.1137,24.7322,901700.0
2008-10-07 09:50:00,31.97,32.12,31.16,31.45,977700.0,24.7168,24.8327,24.0905,24.3147,977700.0
2008-10-07 10:00:00,31.45,31.54,30.99,31.03,1205000.0,24.3147,24.3843,23.9591,23.99,1205000.0
2008-10-07 10:10:00,31.03,31.14,30.83,30.99,472900.0,23.99,24.0751,23.8354,23.9591,472900.0
2008-10-07 10:20:00,30.99,31.25,30.93,31.2,359200.0,23.9591,24.1601,23.9127,24.1214,359200.0
2008-10-07 10:30:00,31.19,31.38,31.01,31.15,522700.0,24.1137,24.2606,23.9746,24.0828,522700.0
2008-10-07 10:40:00,31.15,31.31,30.89,31.01,316600.0,24.0828,24.2065,23.8818,23.9746,316600.0
2008-10-07 10:50:00,31.0,31.45,30.95,31.39,330700.0,23.9668,24.3147,23.9282,24.2683,330700.0
2008-10-07 11:00:00,31.38,31.65,31.37,31.52,390300.0,24.2606,24.4694,24.2529,24.3688,390300.0
2008-10-07 11:10:00,31.53,31.79,31.46,31.47,316000.0,24.3766,24.5776,24.3225,24.3302,316000.0
2008-10-07 11:20:00,31.47,31.47,31.13,31.31,333300.0,24.3302,24.3302,24.0673,24.2065,333300.0
2008-10-07 11:30:00,31.32,31.43,31.16,31.21,320000.0,24.2142,24.2993,24.0905,24.1292,320000.0
2008-10-07 11:40:00,31.22,31.33,31.18,31.29,267500.0,24.1369,24.222,24.106,24.191,267500.0
2008-10-07 11:50:00,31.28,31.31,31.22,31.27,257500.0,24.1833,24.2065,24.1369,24.1756,257500.0
2008-10-07 12:00:00,31.28,31.33,31.06,31.17,413700.0,24.1833,24.222,24.0132,24.0983,413700.0
2008-10-07 12:10:00,31.17,31.31,30.97,31.2,191200.0,24.0983,24.2065,23.9436,24.1214,191200.0
2008-10-07 12:20:00,31.23,31.26,30.72,30.8,282600.0,24.1446,24.1678,23.7503,23.8122,282600.0
2008-10-07 12:30:00,30.8,30.9,30.3,30.4,421300.0,23.8122,23.8895,23.4256,23.5029,421300.0
2008-10-07 12:40:00,30.41,30.61,30.35,30.38,370200.0,23.5107,23.6653,23.4643,23.4875,370200.0
2008-10-07 12:50:00,30.36,30.47,30.22,30.47,599600.0,23.472,23.5571,23.3638,23.5571,599600.0
2008-10-07 13:00:00,30.48,30.79,30.27,30.53,371500.0,23.5648,23.8045,23.4024,23.6035,371500.0
2008-10-07 13:10:00,30.54,30.63,29.97,29.99,454800.0,23.6112,23.6808,23.1705,23.186,454800.0
2008-10-07 13:20:00,29.98,30.03,29.62,30.03,320500.0,23.1782,23.2169,22.8999,23.2169,320500.0
2008-10-07 13:30:00,30.0,30.2,29.93,30.2,375400.0,23.1937,23.3483,23.1396,23.3483,375400.0
2008-10-07 13:40:00,30.2,30.24,29.64,29.64,325400.0,23.3483,23.3792,22.9154,22.9154,325400.0
2008-10-07 13:50:00,29.63,29.85,29.32,29.66,363700.0,22.9076,23.0777,22.668,22.9308,363700.0
2008-10-07 14:00:00,29.64,30.21,29.6,30.19,331900.0,22.9154,23.3561,22.8844,23.3406,331900.0
2008-10-07 14:10:00,30.18,30.31,29.6,30.0,493000.0,23.3329,23.4334,22.8844,23.1937,493000.0
2008-10-07 14:20:00,30.0,30.52,29.85,30.25,374500.0,23.1937,23.5957,23.0777,23.387,374500.0
2008-10-07 14:30:00,30.23,30.42,30.0,30.3,276600.0,23.3715,23.5184,23.1937,23.4256,276600.0
2008-10-07 14:40:00,30.3,30.67,29.87,30.21,276200.0,23.4256,23.7117,23.0932,23.3561,276200.0
2008-10-07 14:50:00,30.21,30.24,29.71,29.82,188200.0,23.3561,23.3792,22.9695,23.0545,188200.0
2008-10-07 15:00:00,29.83,29.86,29.4,29.77,250800.0,23.0623,23.0855,22.7298,23.0159,250800.0
2008-10-07 15:10:00,29.77,30.12,29.5,29.63,330200.0,23.0159,23.2865,22.8071,22.9076,330200.0
2008-10-07 15:20:00,29.64,29.95,29.47,29.69,366700.0,22.9154,23.155,22.7839,22.954,366700.0
2008-10-07 15:30:00,29.7,29.75,29.2,29.2,374600.0,22.9618,23.0004,22.5752,22.5752,374600.0
2008-10-07 15:40:00,29.21,29.22,28.16,28.17,611700.0,22.5829,22.5907,21.7712,21.7789,611700.0
2008-10-07 15:50:00,28.18,29.05,27.89,29.04,1503800.0,21.7866,22.4592,21.5624,22.4515,1503800.0
2008-10-08 09:30:00,27.0,29.69,27.0,29.36,937400.0,20.8743,22.954,20.8743,22.6989,937400.0
2008-10-08 09:40:00,29.35,29.6,28.71,29.38,698800.0,22.6912,22.8844,22.1964,22.7144,698800.0
2008-10-08 09:50:00,29.35,30.2,29.33,30.03,812700.0,22.6912,23.3483,22.6757,23.2169,812700.0
2008-10-08 10:00:00,30.04,30.35,29.74,29.85,488000.0,23.2246,23.4643,22.9927,23.0777,488000.0
2008-10-08 10:10:00,29.85,30.12,29.4,29.43,344600.0,23.0777,23.2865,22.7298,22.753,344600.0
2008-10-08 10:20:00,29.43,29.51,28.96,29.18,589900.0,22.753,22.8149,22.3896,22.5597,589900.0
2008-10-08 10:30:00,29.19,29.43,28.67,29.17,664800.0,22.5675,22.753,22.1654,22.552,664800.0
2008-10-08 10:40:00,29.17,29.18,28.5,28.76,420400.0,22.552,22.5597,22.034,22.235,420400.0
2008-10-08 10:50:00,28.75,29.02,28.73,28.73,400500.0,22.2273,22.436,22.2118,22.2118,400500.0
2008-10-08 11:00:00,28.75,28.93,28.69,28.78,348600.0,22.2273,22.3665,22.1809,22.2505,348600.0
2008-10-08 11:10:00,28.79,29.0,28.71,29.0,392900.0,22.2582,22.4206,22.1964,22.4206,392900.0
2008-10-08 11:20:00,29.0,29.0,28.87,28.88,538600.0,22.4206,22.4206,22.3201,22.3278,538600.0
2008-10-08 11:30:00,28.88,28.91,28.38,28.79,551900.0,22.3278,22.351,21.9412,22.2582,551900.0
2008-10-08 11:40:00,28.78,28.85,28.0,28.47,444400.0,22.2505,22.3046,21.6475,22.0108,444400.0
2008-10-08 11:50:00,28.47,28.68,28.33,28.64,266600.0,22.0108,22.1732,21.9026,22.1422,266600.0
2008-10-08 12:00:00,28.62,28.85,28.12,28.23,336700.0,22.1268,22.3046,21.7402,21.8253,336700.0
2008-10-08 12:10:00,28.23,28.47,28.17,28.44,362200.0,21.8253,22.0108,21.7789,21.9876,362200.0
2008-10-08 12:20:00,28.44,28.79,28.4,28.44,236800.0,21.9876,22.2582,21.9567,21.9876,236800.0
2008-10-08 12:30:00,28.44,28.94,28.17,28.25,363500.0,21.9876,22.3742,21.7789,21.8407,363500.0
2008-10-08 12:40:00,28.27,28.6,27.94,27.94,369800.0,21.8562,22.1113,21.6011,21.6011,369800.0
2008-10-08 12:50:00,27.93,28.27,27.9,28.19,223000.0,21.5933,21.8562,21.5701,21.7943,223000.0
2008-10-08 13:00:00,28.17,28.65,28.14,28.58,428000.0,21.7789,22.15,21.7557,22.0959,428000.0
2008-10-08 13:10:00,28.6,29.0,28.5,28.79,497100.0,22.1113,22.4206,22.034,22.2582,497100.0
2008-10-08 13:20:00,28.77,28.95,28.26,28.36,386800.0,22.2428,22.3819,21.8485,21.9258,386800.0
2008-10-08 13:30:00,28.38,28.8,28.18,28.67,348600.0,21.9412,22.2659,21.7866,22.1654,348600.0
2008-10-08 13:40:00,28.65,28.91,28.36,28.39,333700.0,22.15,22.351,21.9258,21.949,333700.0
2008-10-08 13:50:00,28.39,29.02,28.39,28.99,317100.0,21.949,22.436,21.949,22.4128,317100.0
2008-10-08 14:00:00,28.99,29.47,28.76,29.02,333900.0,22.4128,22.7839,22.235,22.436,333900.0
2008-10-08 14:10:00,29.04,29.15,28.55,28.66,274100.0,22.4515,22.5365,22.0727,22.1577,274100.0
2008-10-08 14:20:00,28.66,29.74,28.66,29.44,453400.0,22.1577,22.9927,22.1577,22.7607,453400.0
2008-10-08 14:30:00,29.42,29.65,29.16,29.46,271600.0,22.7453,22.9231,22.5443,22.7762,271600.0
2008-10-08 14:40:00,29.49,29.52,29.0,29.06,335400.0,22.7994,22.8226,22.4206,22.467,335400.0
2008-10-08 14:50:00,29.05,29.2,28.83,28.93,408000.0,22.4592,22.5752,22.2891,22.3665,408000.0
2008-10-08 15:00:00,28.91,28.98,28.0,28.76,601500.0,22.351,22.4051,21.6475,22.235,601500.0
2008-10-08 15:10:00,28.75,29.25,28.34,29.2,370000.0,22.2273,22.6139,21.9103,22.5752,370000.0
2008-10-08 15:20:00,29.23,29.34,29.0,29.15,564100.0,22.5984,22.6834,22.4206,22.5365,564100.0
2008-10-08 15:30:00,29.15,29.65,28.15,28.18,520500.0,22.5365,22.9231,21.7634,21.7866,520500.0
2008-10-08 15:40:00,28.17,28.18,27.21,27.25,741700.0,21.7789,21.7866,21.0367,21.0676,741700.0
2008-10-08 15:50:00,27.25,28.5,27.0,27.12,1593000.0,21.0676,22.034,20.8743,20.9671,1593000.0
2008-10-09 09:30:00,27.95,28.39,27.4,28.09,1288100.0,21.6088,21.949,21.1836,21.717,1288100.0
2008-10-09 09:40:00,28.1,28.54,27.96,28.0,773400.0,21.7248,22.0649,21.6165,21.6475,773400.0
2008-10-09 09:50:00,28.0,28.52,27.98,28.23,862300.0,21.6475,22.0495,21.632,21.8253,862300.0
2008-10-09 10:00:00,28.24,28.26,28.0,28.07,890600.0,21.833,21.8485,21.6475,21.7016,890600.0
2008-10-09 10:10:00,28.09,28.17,27.71,27.72,661100.0,21.717,21.7789,21.4232,21.431,661100.0
2008-10-09 10:20:00,27.72,27.83,26.78,26.78,573000.0,21.431,21.516,20.7042,20.7042,573000.0
2008-10-09 10:30:00,26.78,27.09,26.65,26.8,666000.0,20.7042,20.9439,20.6037,20.7197,666000.0
2008-10-09 10:40:00,26.8,26.96,26.36,26.7,664300.0,20.7197,20.8434,20.3795,20.6424,664300.0
2008-10-09 10:50:00,26.7,26.78,26.26,26.41,730300.0,20.6424,20.7042,20.3022,20.4182,730300.0
2008-10-09 11:00:00,26.41,26.51,25.72,26.14,893700.0,20.4182,20.4955,19.8847,20.2094,893700.0
2008-10-09 11:10:00,26.14,26.98,26.0,26.86,704400.0,20.2094,20.8589,20.1012,20.7661,704400.0
2008-10-09 11:20:00,26.86,27.02,26.32,26.48,503300.0,20.7661,20.8898,20.3486,20.4723,503300.0
2008-10-09 11:30:00,26.5,26.94,26.3,26.6,656100.0,20.4878,20.8279,20.3331,20.5651,656100.0
2008-10-09 11:40:00,26.6,26.9,26.51,26.7,436000.0,20.5651,20.797,20.4955,20.6424,436000.0
2008-10-09 11:50:00,26.7,26.76,26.42,26.46,530600.0,20.6424,20.6888,20.4259,20.4568,530600.0
2008-10-09 12:00:00,26.47,26.7,26.39,26.68,520700.0,20.4646,20.6424,20.4027,20.6269,520700.0
2008-10-09 12:10:00,26.68,26.85,26.63,26.83,438700.0,20.6269,20.7584,20.5883,20.7429,438700.0
2008-10-09 12:20:00,26.81,26.9,26.66,26.72,369500.0,20.7274,20.797,20.6115,20.6579,369500.0
2008-10-09 12:30:00,26.73,26.81,26.58,26.75,253600.0,20.6656,20.7274,20.5496,20.681,253600.0
2008-10-09 12:40:00,26.75,26.79,26.58,26.59,348300.0,20.681,20.712,20.5496,20.5573,348300.0
2008-10-09 12:50:00,26.59,26.87,26.53,26.76,315400.0,20.5573,20.7738,20.511,20.6888,315400.0
2008-10-09 13:00:00,26.76,26.88,26.62,26.67,282200.0,20.6888,20.7816,20.5805,20.6192,282200.0
2008-10-09 13:10:00,26.68,26.93,26.65,26.66,410200.0,20.6269,20.8202,20.6037,20.6115,410200.0
2008-10-09 13:20:00,26.65,26.92,26.53,26.8,464400.0,20.6037,20.8125,20.511,20.7197,464400.0
2008-10-09 13:30:00,26.73,26.87,26.63,26.79,515200.0,20.6656,20.7738,20.5883,20.712,515200.0
2008-10-09 13:40:00,26.79,26.87,26.55,26.73,391000.0,20.712,20.7738,20.5264,20.6656,391000.0
2008-10-09 13:50:00,26.73,26.83,26.49,26.62,363800.0,20.6656,20.7429,20.48,20.5805,363800.0
2008-10-09 14:00:00,26.61,26.77,26.32,26.45,383400.0,20.5728,20.6965,20.3486,20.4491,383400.0
2008-10-09 14:10:00,26.45,26.5,26.06,26.25,509900.0,20.4491,20.4878,20.1476,20.2945,509900.0
2008-10-09 14:20:00,26.25,26.28,26.04,26.11,518400.0,20.2945,20.3177,20.1321,20.1862,518400.0
2008-10-09 14:30:00,26.11,26.23,26.0,26.07,512200.0,20.1862,20.279,20.1012,20.1553,512200.0
2008-10-09 14:40:00,26.07,26.21,25.92,26.02,685000.0,20.1553,20.2636,20.0394,20.1167,685000.0
2008-10-09 14:50:00,26.01,26.17,25.84,26.02,584700.0,20.1089,20.2326,19.9775,20.1167,584700.0
2008-10-09 15:00:00,26.04,26.07,25.4,25.49,1104500.0,20.1321,20.1553,19.6373,19.7069,1104500.0
2008-10-09 15:10:00,25.43,25.52,25.04,25.07,894000.0,19.6605,19.7301,19.359,19.3822,894000.0
2008-10-09 15:20:00,25.07,25.37,25.0,25.05,983900.0,19.3822,19.6141,19.3281,19.3667,983900.0
2008-10-09 15:30:00,25.04,25.26,24.5,24.54,940800.0,19.359,19.5291,18.9415,18.9724,940800.0
2008-10-09 15:40:00,24.54,24.58,23.33,23.96,1364400.0,18.9724,19.0034,18.037,18.524,1364400.0
2008-10-09 15:50:00,23.97,24.7,23.96,24.55,1912600.0,18.5318,19.0961,18.524,18.9802,1912600.0
2008-10-10 09:30:00,22.47,22.98,22.0,22.01,1438500.0,17.3721,17.7664,17.0087,17.0164,1438500.0
2008-10-10 09:40:00,22.0,24.01,22.0,23.84,1911400.0,17.0087,18.5627,17.0087,18.4313,1911400.0
2008-10-10 09:50:00,23.84,24.5,23.01,23.75,1877300.0,18.4313,18.9415,17.7896,18.3617,1877300.0
2008-10-10 10:00:00,23.74,25.0,23.7,24.4,1544500.0,18.3539,19.3281,18.323,18.8642,1544500.0
2008-10-10 10:10:00,24.36,24.6,23.91,24.0,1423100.0,18.8333,19.0188,18.4854,18.555,1423100.0
2008-10-10 10:20:00,24.0,24.16,23.5,23.82,1492000.0,18.555,18.6787,18.1684,18.4158,1492000.0
2008-10-10 10:30:00,23.82,23.86,22.99,23.12,1067600.0,18.4158,18.4467,17.7741,17.8746,1067600.0
2008-10-10 10:40:00,23.1,23.22,22.68,23.01,1482600.0,17.8591,17.9519,17.5344,17.7896,1482600.0
2008-10-10 10:50:00,23.05,23.34,22.82,22.93,1405900.0,17.8205,18.0447,17.6427,17.7277,1405900.0
2008-10-10 11:00:00,22.95,23.29,22.81,22.92,819700.0,17.7432,18.006,17.6349,17.72,819700.0
2008-10-10 11:10:00,22.92,22.96,22.74,22.76,784000.0,17.72,17.7509,17.5808,17.5963,784000.0
2008-10-10 11:20:00,22.75,22.85,22.56,22.56,655800.0,17.5886,17.6659,17.4417,17.4417,655800.0
2008-10-10 11:30:00,22.57,22.72,22.38,22.47,519500.0,17.4494,17.5654,17.3025,17.3721,519500.0
2008-10-10 11:40:00,22.47,22.62,21.89,21.9,667800.0,17.3721,17.488,16.9237,16.9314,667800.0
2008-10-10 11:50:00,21.9,21.92,20.5,21.49,2481200.0,16.9314,16.9469,15.849,16.6144,2481200.0
2008-10-10 12:00:00,21.49,22.29,21.45,22.02,984700.0,16.6144,17.2329,16.5835,17.0242,984700.0
2008-10-10 12:10:00,22.03,22.58,22.01,22.4,740200.0,17.0319,17.4571,17.0164,17.318,740200.0
2008-10-10 12:20:00,22.4,22.67,22.15,22.22,510700.0,17.318,17.5267,17.1247,17.1788,510700.0
2008-10-10 12:30:00,22.22,22.27,21.57,21.57,656800.0,17.1788,17.2175,16.6763,16.6763,656800.0
2008-10-10 12:40:00,21.57,22.14,21.57,21.92,799900.0,16.6763,17.1169,16.6763,16.9469,799900.0
2008-10-10 12:50:00,21.92,22.05,21.83,21.98,557900.0,16.9469,17.0474,16.8773,16.9932,557900.0
2008-10-10 13:00:00,21.96,22.0,21.35,21.43,811500.0,16.9778,17.0087,16.5062,16.568,811500.0
2008-10-10 13:10:00,21.42,21.55,21.32,21.36,589200.0,16.5603,16.6608,16.483,16.5139,589200.0
2008-10-10 13:20:00,21.36,21.65,21.22,21.61,873600.0,16.5139,16.7381,16.4057,16.7072,873600.0
2008-10-10 13:30:00,21.58,21.63,21.3,21.58,640100.0,16.684,16.7227,16.4675,16.684,640100.0
2008-10-10 13:40:00,21.58,21.59,20.9,20.92,749900.0,16.684,16.6917,16.1583,16.1737,749900.0
2008-10-10 13:50:00,20.92,21.21,20.7,20.88,1062300.0,16.1737,16.3979,16.0037,16.1428,1062300.0
2008-10-10 14:00:00,20.88,21.5,20.63,21.46,942600.0,16.1428,16.6221,15.9495,16.5912,942600.0
2008-10-10 14:10:00,21.46,22.0,21.23,21.38,729800.0,16.5912,17.0087,16.4134,16.5294,729800.0
2008-10-10 14:20:00,21.37,21.83,21.11,21.31,492000.0,16.5216,16.8773,16.3206,16.4753,492000.0
2008-10-10 14:30:00,21.31,21.73,21.2,21.39,466800.0,16.4753,16.8,16.3902,16.5371,466800.0
2008-10-10 14:40:00,21.4,21.7,21.2,21.52,444500.0,16.5448,16.7768,16.3902,16.6376,444500.0
2008-10-10 14:50:00,21.51,21.72,21.15,21.57,590700.0,16.6299,16.7922,16.3516,16.6763,590700.0
2008-10-10 15:00:00,21.57,22.3,21.48,22.11,751300.0,16.6763,17.2406,16.6067,17.0938,751300.0
2008-10-10 15:10:00,22.1,23.32,22.04,22.89,1127300.0,17.086,18.0292,17.0396,17.6968,1127300.0
2008-10-10 15:20:00,22.88,23.1,22.12,22.51,1316100.0,17.6891,17.8591,17.1015,17.403,1316100.0
2008-10-10 15:30:00,22.52,23.3,20.98,20.98,1981500.0,17.4107,18.0138,16.2201,16.2201,1981500.0
2008-10-10 15:40:00,21.0,22.7,20.97,22.45,1960800.0,16.2356,17.5499,16.2124,17.3566,1960800.0
2008-10-10 15:50:00,22.45,24.0,22.36,23.71,2106700.0,17.3566,18.555,17.287,18.3308,2106700.0
2008-10-13 09:30:00,24.74,25.0,24.0,24.06,1070200.0,19.1271,19.3281,18.555,18.6013,1070200.0
2008-10-13 09:40:00,24.09,24.14,23.69,23.99,1016900.0,18.6245,18.6632,18.3153,18.5472,1016900.0
2008-10-13 09:50:00,24.0,24.55,23.83,24.38,760100.0,18.555,18.9802,18.4235,18.8487,760100.0
2008-10-13 10:00:00,24.39,24.5,23.93,24.01,461900.0,18.8565,18.9415,18.5008,18.5627,461900.0
2008-10-13 10:10:00,24.04,24.3,23.91,24.26,465400.0,18.5859,18.7869,18.4854,18.756,465400.0
2008-10-13 10:20:00,24.28,24.52,24.15,24.43,336000.0,18.7714,18.957,18.6709,18.8874,336000.0
2008-10-13 10:30:00,24.44,24.55,24.3,24.47,399600.0,18.8951,18.9802,18.7869,18.9183,399600.0
2008-10-13 10:40:00,24.47,24.5,24.24,24.38,377100.0,18.9183,18.9415,18.7405,18.8487,377100.0
2008-10-13 10:50:00,24.38,24.49,24.35,24.4,371300.0,18.8487,18.9338,18.8256,18.8642,371300.0
2008-10-13 11:00:00,24.4,24.5,24.32,24.44,379800.0,18.8642,18.9415,18.8024,18.8951,379800.0
2008-10-13 11:10:00,24.45,24.48,24.34,24.35,181600.0,18.9029,18.9261,18.8178,18.8256,181600.0
2008-10-13 11:20:00,24.35,24.6,24.26,24.59,419200.0,18.8256,19.0188,18.756,19.0111,419200.0
2008-10-13 11:30:00,24.6,24.72,24.42,24.55,294000.0,19.0188,19.1116,18.8797,18.9802,294000.0
2008-10-13 11:40:00,24.55,24.66,24.4,24.56,240500.0,18.9802,19.0652,18.8642,18.9879,240500.0
2008-10-13 11:50:00,24.57,24.75,24.52,24.75,231200.0,18.9956,19.1348,18.957,19.1348,231200.0
2008-10-13 12:00:00,24.74,25.2,24.7,25.16,412900.0,19.1271,19.4827,19.0961,19.4518,412900.0
2008-10-13 12:10:00,25.16,25.45,25.11,25.3,453100.0,19.4518,19.676,19.4131,19.56,453100.0
2008-10-13 12:20:00,25.29,25.4,25.17,25.27,312100.0,19.5523,19.6373,19.4595,19.5368,312100.0
2008-10-13 12:30:00,25.28,25.38,25.14,25.28,268900.0,19.5446,19.6219,19.4363,19.5446,268900.0
2008-10-13 12:40:00,25.28,25.88,25.26,25.83,545200.0,19.5446,20.0084,19.5291,19.9698,545200.0
2008-10-13 12:50:00,25.85,25.86,25.65,25.76,424000.0,19.9852,19.993,19.8306,19.9157,424000.0
2008-10-13 13:00:00,25.76,25.85,25.64,25.65,199300.0,19.9157,19.9852,19.8229,19.8306,199300.0
2008-10-13 13:10:00,25.66,25.76,25.55,25.57,144300.0,19.8383,19.9157,19.7533,19.7688,144300.0
2008-10-13 13:20:00,25.57,26.0,25.52,25.97,447900.0,19.7688,20.1012,19.7301,20.078,447900.0
2008-10-13 13:30:00,25.98,26.06,25.87,25.9,467300.0,20.0857,20.1476,20.0007,20.0239,467300.0
2008-10-13 13:40:00,25.89,26.1,25.71,25.83,489400.0,20.0162,20.1785,19.877,19.9698,489400.0
2008-10-13 13:50:00,25.83,26.0,25.68,25.75,354300.0,19.9698,20.1012,19.8538,19.9079,354300.0
2008-10-13 14:00:00,25.76,26.02,25.72,25.92,440300.0,19.9157,20.1167,19.8847,20.0394,440300.0
2008-10-13 14:10:00,25.91,26.05,25.88,26.0,346000.0,20.0316,20.1399,20.0084,20.1012,346000.0
2008-10-13 14:20:00,26.01,26.07,25.86,25.91,390400.0,20.1089,20.1553,19.993,20.0316,390400.0
2008-10-13 14:30:00,25.9,25.93,25.67,25.82,308500.0,20.0239,20.0471,19.8461,19.962,308500.0
2008-10-13 14:40:00,25.83,26.17,25.78,26.11,267700.0,19.9698,20.2326,19.9311,20.1862,267700.0
2008-10-13 14:50:00,26.1,26.21,25.92,26.17,415100.0,20.1785,20.2636,20.0394,20.2326,415100.0
2008-10-13 15:00:00,26.16,26.61,26.11,26.39,652100.0,20.2249,20.5728,20.1862,20.4027,652100.0
2008-10-13 15:10:00,26.41,26.8,26.41,26.79,445500.0,20.4182,20.7197,20.4182,20.712,445500.0
2008-10-13 15:20:00,26.8,27.32,26.71,27.1,862100.0,20.7197,21.1217,20.6501,20.9516,862100.0
2008-10-13 15:30:00,27.11,27.5,26.8,27.32,1068500.0,20.9594,21.2609,20.7197,21.1217,1068500.0
2008-10-13 15:40:00,27.33,27.42,26.91,27.1,1009100.0,21.1295,21.199,20.8047,20.9516,1009100.0
2008-10-13 15:50:00,27.13,28.23,26.82,27.82,2164000.0,20.9748,21.8253,20.7352,21.5083,2164000.0
2008-10-14 09:30:00,29.05,31.64,28.47,30.29,1935900.0,22.4592,24.4616,22.0108,23.4179,1935900.0
2008-10-14 09:40:00,30.29,30.75,29.97,30.58,1347700.0,23.4179,23.7735,23.1705,23.6421,1347700.0
2008-10-14 09:50:00,30.59,30.71,29.71,29.76,1121700.0,23.6498,23.7426,22.9695,23.0081,1121700.0
2008-10-14 10:00:00,29.76,30.05,29.41,29.65,895500.0,23.0081,23.2324,22.7376,22.9231,895500.0
2008-10-14 10:10:00,29.6,29.61,29.02,29.24,1108400.0,22.8844,22.8922,22.436,22.6061,1108400.0
2008-10-14 10:20:00,29.24,29.45,29.13,29.38,757300.0,22.6061,22.7685,22.5211,22.7144,757300.0
2008-10-14 10:30:00,29.37,29.5,29.0,29.03,754300.0,22.7066,22.8071,22.4206,22.4438,754300.0
2008-10-14 10:40:00,29.03,29.3,28.03,28.04,1032400.0,22.4438,22.6525,21.6706,21.6784,1032400.0
2008-10-14 10:50:00,28.05,28.55,28.03,28.32,661100.0,21.6861,22.0727,21.6706,21.8949,661100.0
2008-10-14 11:00:00,28.32,28.39,27.53,27.6,846400.0,21.8949,21.949,21.2841,21.3382,846400.0
2008-10-14 11:10:00,27.6,28.09,27.5,27.7,501200.0,21.3382,21.717,21.2609,21.4155,501200.0
2008-10-14 11:20:00,27.71,28.23,27.55,28.15,482800.0,21.4232,21.8253,21.2995,21.7634,482800.0
2008-10-14 11:30:00,28.14,28.45,28.02,28.06,386000.0,21.7557,21.9954,21.6629,21.6938,386000.0
2008-10-14 11:40:00,28.05,29.16,28.04,29.1,470100.0,21.6861,22.5443,21.6784,22.4979,470100.0
2008-10-14 11:50:00,29.09,29.11,28.5,28.64,306600.0,22.4902,22.5056,22.034,22.1422,306600.0
2008-10-14 12:00:00,28.65,28.8,28.38,28.74,378200.0,22.15,22.2659,21.9412,22.2196,378200.0
2008-10-14 12:10:00,28.74,28.93,28.55,28.81,284600.0,22.2196,22.3665,22.0727,22.2737,284600.0
2008-10-14 12:20:00,28.8,28.9,28.61,28.82,198800.0,22.2659,22.3433,22.1191,22.2814,198800.0
2008-10-14 12:30:00,28.83,29.0,28.67,28.96,222300.0,22.2891,22.4206,22.1654,22.3896,222300.0
2008-10-14 12:40:00,28.97,29.25,28.97,29.15,220300.0,22.3974,22.6139,22.3974,22.5365,220300.0
2008-10-14 12:50:00,29.14,29.28,28.86,28.91,208700.0,22.5288,22.637,22.3123,22.351,208700.0
2008-10-14 13:00:00,28.93,28.99,28.66,28.69,210400.0,22.3665,22.4128,22.1577,22.1809,210400.0
2008-10-14 13:10:00,28.69,28.73,28.39,28.5,217800.0,22.1809,22.2118,21.949,22.034,217800.0
2008-10-14 13:20:00,28.5,28.55,28.22,28.28,260100.0,22.034,22.0727,21.8175,21.8639,260100.0
2008-10-14 13:30:00,28.28,28.57,28.25,28.27,238200.0,21.8639,22.0881,21.8407,21.8562,238200.0
2008-10-14 13:40:00,28.25,28.34,28.1,28.15,260100.0,21.8407,21.9103,21.7248,21.7634,260100.0
2008-10-14 13:50:00,28.15,28.21,27.55,27.82,313300.0,21.7634,21.8098,21.2995,21.5083,313300.0
2008-10-14 14:00:00,27.83,27.98,27.26,27.44,402800.0,21.516,21.632,21.0753,21.2145,402800.0
2008-10-14 14:10:00,27.44,27.54,26.7,26.95,518800.0,21.2145,21.2918,20.6424,20.8357,518800.0
2008-10-14 14:20:00,26.96,27.64,26.81,27.64,350000.0,20.8434,21.3691,20.7274,21.3691,350000.0
2008-10-14 14:30:00,27.62,27.69,27.27,27.61,229000.0,21.3537,21.4078,21.0831,21.3459,229000.0
2008-10-14 14:40:00,27.63,27.73,27.08,27.13,294300.0,21.3614,21.4387,20.9362,20.9748,294300.0
2008-10-14 14:50:00,27.15,27.35,26.95,27.21,365600.0,20.9903,21.1449,20.8357,21.0367,365600.0
2008-10-14 15:00:00,27.21,27.8,27.16,27.78,352500.0,21.0367,21.4928,20.998,21.4774,352500.0
2008-10-14 15:10:00,27.76,28.06,27.44,27.59,360700.0,21.4619,21.6938,21.2145,21.3305,360700.0
2008-10-14 15:20:00,27.57,28.02,27.35,28.02,411800.0,21.315,21.6629,21.1449,21.6629,411800.0
2008-10-14 15:30:00,28.0,28.15,27.61,27.79,626300.0,21.6475,21.7634,21.3459,21.4851,626300.0
2008-10-14 15:40:00,27.73,28.36,27.73,28.01,749600.0,21.4387,21.9258,21.4387,21.6552,749600.0
2008-10-14 15:50:00,28.01,28.29,27.91,28.14,920600.0,21.6552,21.8717,21.5779,21.7557,920600.0
2008-10-15 09:30:00,27.1,27.34,26.46,26.58,579300.0,20.9516,21.1372,20.4568,20.5496,579300.0
2008-10-15 09:40:00,26.58,26.63,25.65,25.83,760900.0,20.5496,20.5883,19.8306,19.9698,760900.0
2008-10-15 09:50:00,25.84,26.34,25.63,26.17,610200.0,19.9775,20.3641,19.8151,20.2326,610200.0
2008-10-15 10:00:00,26.21,26.21,25.66,25.77,382600.0,20.2636,20.2636,19.8383,19.9234,382600.0
2008-10-15 10:10:00,25.76,26.0,25.62,25.65,354500.0,19.9157,20.1012,19.8074,19.8306,354500.0
2008-10-15 10:20:00,25.64,26.0,25.63,26.0,285400.0,19.8229,20.1012,19.8151,20.1012,285400.0
2008-10-15 10:30:00,25.99,26.14,25.9,25.94,374600.0,20.0935,20.2094,20.0239,20.0548,374600.0
2008-10-15 10:40:00,25.94,26.05,25.35,25.36,418200.0,20.0548,20.1399,19.5987,19.6064,418200.0
2008-10-15 10:50:00,25.37,25.47,25.04,25.09,416700.0,19.6141,19.6914,19.359,19.3977,416700.0
2008-10-15 11:00:00,25.09,25.1,24.87,24.92,496600.0,19.3977,19.4054,19.2276,19.2662,496600.0
2008-10-15 11:10:00,24.94,25.13,24.85,24.99,535100.0,19.2817,19.4286,19.2121,19.3203,535100.0
2008-10-15 11:20:00,25.0,25.06,24.72,25.02,341300.0,19.3281,19.3745,19.1116,19.3435,341300.0
2008-10-15 11:30:00,25.02,25.41,24.93,25.34,354400.0,19.3435,19.6451,19.274,19.5909,354400.0
2008-10-15 11:40:00,25.35,25.43,25.04,25.1,388700.0,19.5987,19.6605,19.359,19.4054,388700.0
2008-10-15 11:50:00,25.11,25.33,25.0,25.13,237500.0,19.4131,19.5832,19.3281,19.4286,237500.0
2008-10-15 12:00:00,25.13,25.43,25.12,25.2,184600.0,19.4286,19.6605,19.4209,19.4827,184600.0
2008-10-15 12:10:00,25.2,25.25,25.02,25.14,231900.0,19.4827,19.5214,19.3435,19.4363,231900.0
2008-10-15 12:20:00,25.13,25.15,24.86,25.02,307700.0,19.4286,19.444,19.2198,19.3435,307700.0
2008-10-15 12:30:00,25.03,25.65,25.02,25.65,338100.0,19.3513,19.8306,19.3435,19.8306,338100.0
2008-10-15 12:40:00,25.65,25.9,25.37,25.6,296400.0,19.8306,20.0239,19.6141,19.792,296400.0
2008-10-15 12:50:00,25.58,25.74,25.54,25.59,203500.0,19.7765,19.9002,19.7456,19.7842,203500.0
2008-10-15 13:00:00,25.58,25.58,25.26,25.36,250200.0,19.7765,19.7765,19.5291,19.6064,250200.0
2008-10-15 13:10:00,25.37,25.42,25.03,25.09,185400.0,19.6141,19.6528,19.3513,19.3977,185400.0
2008-10-15 13:20:00,25.09,25.14,24.75,24.92,383600.0,19.3977,19.4363,19.1348,19.2662,383600.0
2008-10-15 13:30:00,24.9,24.96,24.33,24.65,437800.0,19.2508,19.2972,18.8101,19.0575,437800.0
2008-10-15 13:40:00,24.67,24.87,24.43,24.85,207600.0,19.073,19.2276,18.8874,19.2121,207600.0
2008-10-15 13:50:00,24.86,24.91,24.65,24.81,281200.0,19.2198,19.2585,19.0575,19.1812,281200.0
2008-10-15 14:00:00,24.82,25.09,24.6,24.98,387800.0,19.1889,19.3977,19.0188,19.3126,387800.0
2008-10-15 14:10:00,24.98,24.98,24.67,24.91,291800.0,19.3126,19.3126,19.073,19.2585,291800.0
2008-10-15 14:20:00,24.91,25.14,24.91,25.05,328000.0,19.2585,19.4363,19.2585,19.3667,328000.0
2008-10-15 14:30:00,25.05,25.14,24.82,24.84,213500.0,19.3667,19.4363,19.1889,19.2044,213500.0
2008-10-15 14:40:00,24.86,25.14,24.85,25.14,236400.0,19.2198,19.4363,19.2121,19.4363,236400.0
2008-10-15 14:50:00,25.15,25.32,24.95,24.98,317700.0,19.444,19.5755,19.2894,19.3126,317700.0
2008-10-15 15:00:00,24.98,25.53,24.83,25.35,493200.0,19.3126,19.7378,19.1967,19.5987,493200.0
2008-10-15 15:10:00,25.35,25.7,25.23,25.39,515400.0,19.5987,19.8693,19.5059,19.6296,515400.0
2008-10-15 15:20:00,25.39,25.5,25.0,25.07,434600.0,19.6296,19.7146,19.3281,19.3822,434600.0
2008-10-15 15:30:00,25.07,25.16,24.71,24.71,622400.0,19.3822,19.4518,19.1039,19.1039,622400.0
2008-10-15 15:40:00,24.7,24.9,24.31,24.55,993100.0,19.0961,19.2508,18.7946,18.9802,993100.0
2008-10-15 15:50:00,24.55,24.88,24.11,24.4,1622800.0,18.9802,19.2353,18.64,18.8642,1622800.0
2008-10-16 09:30:00,24.76,24.85,23.83,24.42,781700.0,19.1425,19.2121,18.4235,18.8797,781700.0
2008-10-16 09:40:00,24.42,24.88,24.18,24.5,608200.0,18.8797,19.2353,18.6941,18.9415,608200.0
2008-10-16 09:50:00,24.49,24.7,23.99,24.12,734000.0,18.9338,19.0961,18.5472,18.6477,734000.0
2008-10-16 10:00:00,24.11,24.15,23.16,23.19,1408000.0,18.64,18.6709,17.9055,17.9287,1408000.0
2008-10-16 10:10:00,23.18,23.25,22.23,22.27,1103100.0,17.921,17.9751,17.1865,17.2175,1103100.0
2008-10-16 10:20:00,22.27,23.09,22.25,22.87,1043900.0,17.2175,17.8514,17.202,17.6813,1043900.0
2008-10-16 10:30:00,22.85,22.98,22.42,22.5,651800.0,17.6659,17.7664,17.3334,17.3953,651800.0
2008-10-16 10:40:00,22.49,23.16,22.4,22.92,708400.0,17.3875,17.9055,17.318,17.72,708400.0
2008-10-16 10:50:00,22.91,22.94,22.26,22.33,496700.0,17.7123,17.7354,17.2097,17.2638,496700.0
2008-10-16 11:00:00,22.33,22.47,22.07,22.13,640800.0,17.2638,17.3721,17.0628,17.1092,640800.0
2008-10-16 11:10:00,22.12,22.44,22.01,22.39,505000.0,17.1015,17.3489,17.0164,17.3102,505000.0
2008-10-16 11:20:00,22.39,22.93,22.27,22.57,517000.0,17.3102,17.7277,17.2175,17.4494,517000.0
2008-10-16 11:30:00,22.57,23.37,22.55,23.07,514600.0,17.4494,18.0679,17.4339,17.836,514600.0
2008-10-16 11:40:00,23.07,23.27,22.92,23.08,360500.0,17.836,17.9906,17.72,17.8437,360500.0
2008-10-16 11:50:00,23.06,23.39,22.95,23.26,358600.0,17.8282,18.0834,17.7432,17.9828,358600.0
2008-10-16 12:00:00,23.26,23.44,23.02,23.26,389400.0,17.9828,18.122,17.7973,17.9828,389400.0
2008-10-16 12:10:00,23.26,24.19,23.24,23.79,430700.0,17.9828,18.7019,17.9674,18.3926,430700.0
2008-10-16 12:20:00,23.78,24.2,23.67,23.67,458600.0,18.3849,18.7096,18.2998,18.2998,458600.0
2008-10-16 12:30:00,23.67,23.85,23.48,23.75,332400.0,18.2998,18.439,18.1529,18.3617,332400.0
2008-10-16 12:40:00,23.77,23.9,23.24,23.41,284900.0,18.3771,18.4776,17.9674,18.0988,284900.0
2008-10-16 12:50:00,23.41,23.48,23.0,23.09,240500.0,18.0988,18.1529,17.7818,17.8514,240500.0
2008-10-16 13:00:00,23.08,23.26,22.9,22.95,332400.0,17.8437,17.9828,17.7045,17.7432,332400.0
2008-10-16 13:10:00,22.97,23.28,22.94,23.05,250500.0,17.7586,17.9983,17.7354,17.8205,250500.0
2008-10-16 13:20:00,23.08,23.27,22.9,22.98,284900.0,17.8437,17.9906,17.7045,17.7664,284900.0
2008-10-16 13:30:00,22.98,23.01,22.62,22.66,322600.0,17.7664,17.7896,17.488,17.519,322600.0
2008-10-16 13:40:00,22.65,22.9,22.53,22.64,469500.0,17.5112,17.7045,17.4185,17.5035,469500.0
2008-10-16 13:50:00,22.65,23.15,22.62,22.97,358900.0,17.5112,17.8978,17.488,17.7586,358900.0
2008-10-16 14:00:00,22.98,23.06,22.7,22.88,248000.0,17.7664,17.8282,17.5499,17.6891,248000.0
2008-10-16 14:10:00,22.89,22.97,22.66,22.75,231100.0,17.6968,17.7586,17.519,17.5886,231100.0
2008-10-16 14:20:00,22.75,22.84,22.51,22.68,299700.0,17.5886,17.6581,17.403,17.5344,299700.0
2008-10-16 14:30:00,22.68,22.76,22.43,22.67,552300.0,17.5344,17.5963,17.3412,17.5267,552300.0
2008-10-16 14:40:00,22.69,23.02,22.59,22.87,486100.0,17.5422,17.7973,17.4649,17.6813,486100.0
2008-10-16 14:50:00,22.88,23.09,22.64,22.94,363600.0,17.6891,17.8514,17.5035,17.7354,363600.0
2008-10-16 15:00:00,22.95,23.32,22.89,23.22,640500.0,17.7432,18.0292,17.6968,17.9519,640500.0
2008-10-16 15:10:00,23.22,23.45,23.0,23.19,1126700.0,17.9519,18.1297,17.7818,17.9287,1126700.0
2008-10-16 15:20:00,23.2,23.33,23.06,23.33,555300.0,17.9365,18.037,17.8282,18.037,555300.0
2008-10-16 15:30:00,23.31,23.52,22.92,23.03,581900.0,18.0215,18.1839,17.72,17.805,581900.0
2008-10-16 15:40:00,23.02,23.65,23.01,23.58,810000.0,17.7973,18.2844,17.7896,18.2302,810000.0
2008-10-16 15:50:00,23.59,23.81,23.09,23.75,1168600.0,18.238,18.4081,17.8514,18.3617,1168600.0
2008-10-17 09:30:00,22.74,23.15,22.61,22.75,1675900.0,17.5808,17.8978,17.4803,17.5886,1675900.0
2008-10-17 09:40:00,22.75,23.05,22.68,22.97,706200.0,17.5886,17.8205,17.5344,17.7586,706200.0
2008-10-17 09:50:00,22.98,24.54,22.95,24.28,1292900.0,17.7664,18.9724,17.7432,18.7714,1292900.0
2008-10-17 10:00:00,24.27,24.7,23.8,24.01,881400.0,18.7637,19.0961,18.4003,18.5627,881400.0
2008-10-17 10:10:00,24.01,24.36,23.71,24.25,593900.0,18.5627,18.8333,18.3308,18.7482,593900.0
2008-10-17 10:20:00,24.25,24.7,23.91,24.66,652000.0,18.7482,19.0961,18.4854,19.0652,652000.0
2008-10-17 10:30:00,24.65,24.75,24.18,24.38,684100.0,19.0575,19.1348,18.6941,18.8487,684100.0
2008-10-17 10:40:00,24.36,24.58,24.21,24.56,300100.0,18.8333,19.0034,18.7173,18.9879,300100.0
2008-10-17 10:50:00,24.56,24.58,24.26,24.34,367500.0,18.9879,19.0034,18.756,18.8178,367500.0
2008-10-17 11:00:00,24.35,24.59,24.3,24.46,343400.0,18.8256,19.0111,18.7869,18.9106,343400.0
2008-10-17 11:10:00,24.5,24.5,24.05,24.17,307000.0,18.9415,18.9415,18.5936,18.6864,307000.0
2008-10-17 11:20:00,24.19,24.28,24.0,24.23,361100.0,18.7019,18.7714,18.555,18.7328,361100.0
2008-10-17 11:30:00,24.24,24.34,24.16,24.26,306500.0,18.7405,18.8178,18.6787,18.756,306500.0
2008-10-17 11:40:00,24.26,24.34,24.17,24.31,256800.0,18.756,18.8178,18.6864,18.7946,256800.0
2008-10-17 11:50:00,24.3,24.5,24.25,24.35,223800.0,18.7869,18.9415,18.7482,18.8256,223800.0
2008-10-17 12:00:00,24.34,24.62,24.34,24.46,247500.0,18.8178,19.0343,18.8178,18.9106,247500.0
2008-10-17 12:10:00,24.48,24.63,24.45,24.58,241400.0,18.9261,19.042,18.9029,19.0034,241400.0
2008-10-17 12:20:00,24.57,24.7,24.53,24.56,200600.0,18.9956,19.0961,18.9647,18.9879,200600.0
2008-10-17 12:30:00,24.56,24.6,24.44,24.57,198200.0,18.9879,19.0188,18.8951,18.9956,198200.0
2008-10-17 12:40:00,24.57,24.71,24.46,24.7,290500.0,18.9956,19.1039,18.9106,19.0961,290500.0
2008-10-17 12:50:00,24.72,24.96,24.6,24.83,591600.0,19.1116,19.2972,19.0188,19.1967,591600.0
2008-10-17 13:00:00,24.83,25.0,24.82,24.93,270800.0,19.1967,19.3281,19.1889,19.274,270800.0
2008-10-17 13:10:00,24.95,24.98,24.77,24.89,373100.0,19.2894,19.3126,19.1503,19.243,373100.0
2008-10-17 13:20:00,24.88,25.08,24.83,25.02,475600.0,19.2353,19.3899,19.1967,19.3435,475600.0
2008-10-17 13:30:00,25.03,25.39,25.0,25.37,339500.0,19.3513,19.6296,19.3281,19.6141,339500.0
2008-10-17 13:40:00,25.37,25.44,25.16,25.25,518100.0,19.6141,19.6683,19.4518,19.5214,518100.0
2008-10-17 13:50:00,25.23,25.29,25.12,25.26,356800.0,19.5059,19.5523,19.4209,19.5291,356800.0
2008-10-17 14:00:00,25.25,25.39,25.0,25.01,396400.0,19.5214,19.6296,19.3281,19.3358,396400.0
2008-10-17 14:10:00,25.02,25.22,24.95,24.97,285500.0,19.3435,19.4982,19.2894,19.3049,285500.0
2008-10-17 14:20:00,24.97,25.03,24.71,24.97,710600.0,19.3049,19.3513,19.1039,19.3049,710600.0
2008-10-17 14:30:00,24.96,25.04,24.68,24.7,336800.0,19.2972,19.359,19.0807,19.0961,336800.0
2008-10-17 14:40:00,24.7,25.03,24.61,24.9,435200.0,19.0961,19.3513,19.0266,19.2508,435200.0
2008-10-17 14:50:00,24.9,24.94,24.59,24.6,449900.0,19.2508,19.2817,19.0111,19.0188,449900.0
2008-10-17 15:00:00,24.59,24.64,24.52,24.56,632100.0,19.0111,19.0498,18.957,18.9879,632100.0
2008-10-17 15:10:00,24.56,24.57,23.95,23.97,601900.0,18.9879,18.9956,18.5163,18.5318,601900.0
2008-10-17 15:20:00,23.99,24.08,23.73,23.98,768600.0,18.5472,18.6168,18.3462,18.5395,768600.0
2008-10-17 15:30:00,23.98,24.23,23.62,23.97,607900.0,18.5395,18.7328,18.2612,18.5318,607900.0
2008-10-17 15:40:00,23.96,24.05,23.7,23.7,648000.0,18.524,18.5936,18.323,18.323,648000.0
2008-10-17 15:50:00,23.7,23.83,23.09,23.29,1134100.0,18.323,18.4235,17.8514,18.006,1134100.0
2008-10-20 09:30:00,23.95,24.0,23.0,23.68,709200.0,18.5163,18.555,17.7818,18.3076,709200.0
2008-10-20 09:40:00,23.69,23.81,23.2,23.58,383900.0,18.3153,18.4081,17.9365,18.2302,383900.0
2008-10-20 09:50:00,23.58,24.02,23.57,23.95,419300.0,18.2302,18.5704,18.2225,18.5163,419300.0
2008-10-20 10:00:00,23.95,24.09,23.85,24.0,629700.0,18.5163,18.6245,18.439,18.555,629700.0
2008-10-20 10:10:00,24.0,24.04,23.69,23.82,337300.0,18.555,18.5859,18.3153,18.4158,337300.0
2008-10-20 10:20:00,23.81,24.0,23.75,23.88,239600.0,18.4081,18.555,18.3617,18.4622,239600.0
2008-10-20 10:30:00,23.88,24.0,23.83,24.0,309000.0,18.4622,18.555,18.4235,18.555,309000.0
2008-10-20 10:40:00,23.99,24.01,23.8,23.81,386700.0,18.5472,18.5627,18.4003,18.4081,386700.0
2008-10-20 10:50:00,23.82,23.88,23.32,23.48,439600.0,18.4158,18.4622,18.0292,18.1529,439600.0
2008-10-20 11:00:00,23.51,23.54,23.06,23.07,422100.0,18.1761,18.1993,17.8282,17.836,422100.0
2008-10-20 11:10:00,23.06,23.13,22.87,23.05,645000.0,17.8282,17.8823,17.6813,17.8205,645000.0
2008-10-20 11:20:00,23.04,23.2,22.92,23.03,381500.0,17.8128,17.9365,17.72,17.805,381500.0
2008-10-20 11:30:00,23.03,23.24,22.96,23.21,282400.0,17.805,17.9674,17.7509,17.9442,282400.0
2008-10-20 11:40:00,23.2,23.37,23.13,23.32,269000.0,17.9365,18.0679,17.8823,18.0292,269000.0
2008-10-20 11:50:00,23.3,23.57,23.27,23.44,519500.0,18.0138,18.2225,17.9906,18.122,519500.0
2008-10-20 12:00:00,23.44,23.54,23.36,23.49,454100.0,18.122,18.1993,18.0602,18.1607,454100.0
2008-10-20 12:10:00,23.49,23.67,23.37,23.47,270300.0,18.1607,18.2998,18.0679,18.1452,270300.0
2008-10-20 12:20:00,23.46,23.63,23.44,23.49,248300.0,18.1375,18.2689,18.122,18.1607,248300.0
2008-10-20 12:30:00,23.49,23.58,23.4,23.52,194000.0,18.1607,18.2302,18.0911,18.1839,194000.0
2008-10-20 12:40:00,23.51,23.53,23.34,23.5,173300.0,18.1761,18.1916,18.0447,18.1684,173300.0
2008-10-20 12:50:00,23.48,23.57,23.35,23.5,189100.0,18.1529,18.2225,18.0524,18.1684,189100.0
2008-10-20 13:00:00,23.5,23.56,23.43,23.5,179700.0,18.1684,18.2148,18.1143,18.1684,179700.0
2008-10-20 13:10:00,23.51,23.72,23.5,23.7,320600.0,18.1761,18.3385,18.1684,18.323,320600.0
2008-10-20 13:20:00,23.7,23.86,23.63,23.82,268700.0,18.323,18.4467,18.2689,18.4158,268700.0
2008-10-20 13:30:00,23.81,23.96,23.67,23.75,303200.0,18.4081,18.524,18.2998,18.3617,303200.0
2008-10-20 13:40:00,23.75,23.77,23.57,23.72,268300.0,18.3617,18.3771,18.2225,18.3385,268300.0
2008-10-20 13:50:00,23.71,23.76,23.48,23.54,192200.0,18.3308,18.3694,18.1529,18.1993,192200.0
2008-10-20 14:00:00,23.53,23.8,23.5,23.69,236800.0,18.1916,18.4003,18.1684,18.3153,236800.0
2008-10-20 14:10:00,23.69,23.89,23.55,23.7,528800.0,18.3153,18.4699,18.2071,18.323,528800.0
2008-10-20 14:20:00,23.7,23.83,23.64,23.73,304100.0,18.323,18.4235,18.2766,18.3462,304100.0
2008-10-20 14:30:00,23.73,23.85,23.65,23.75,356800.0,18.3462,18.439,18.2844,18.3617,356800.0
2008-10-20 14:40:00,23.74,23.85,23.72,23.83,296400.0,18.3539,18.439,18.3385,18.4235,296400.0
2008-10-20 14:50:00,23.84,23.85,23.74,23.79,375400.0,18.4313,18.439,18.3539,18.3926,375400.0
2008-10-20 15:00:00,23.78,23.94,23.7,23.81,460100.0,18.3849,18.5086,18.323,18.4081,460100.0
2008-10-20 15:10:00,23.81,24.02,23.75,24.02,561400.0,18.4081,18.5704,18.3617,18.5704,561400.0
2008-10-20 15:20:00,24.01,24.05,23.86,23.98,448000.0,18.5627,18.5936,18.4467,18.5395,448000.0
2008-10-20 15:30:00,23.98,24.11,23.75,23.89,663700.0,18.5395,18.64,18.3617,18.4699,663700.0
2008-10-20 15:40:00,23.89,24.18,23.86,24.01,755300.0,18.4699,18.6941,18.4467,18.5627,755300.0
2008-10-20 15:50:00,24.01,24.41,24.0,24.33,1087700.0,18.5627,18.8719,18.555,18.8101,1087700.0
2008-10-21 09:30:00,25.28,25.3,24.07,24.52,1557500.0,19.5446,19.56,18.6091,18.957,1557500.0
2008-10-21 09:40:00,24.51,24.76,23.75,24.5,2559800.0,18.9493,19.1425,18.3617,18.9415,2559800.0
2008-10-21 09:50:00,24.5,24.75,24.29,24.7,1292800.0,18.9415,19.1348,18.7792,19.0961,1292800.0
2008-10-21 10:00:00,24.7,24.96,24.52,24.83,957000.0,19.0961,19.2972,18.957,19.1967,957000.0
2008-10-21 10:10:00,24.81,25.22,24.74,25.16,1145600.0,19.1812,19.4982,19.1271,19.4518,1145600.0
2008-10-21 10:20:00,25.15,25.8,25.05,25.62,1198900.0,19.444,19.9466,19.3667,19.8074,1198900.0
2008-10-21 10:30:00,25.62,25.65,25.32,25.36,711300.0,19.8074,19.8306,19.5755,19.6064,711300.0
2008-10-21 10:40:00,25.36,25.74,25.36,25.68,555500.0,19.6064,19.9002,19.6064,19.8538,555500.0
2008-10-21 10:50:00,25.67,25.72,25.5,25.6,463300.0,19.8461,19.8847,19.7146,19.792,463300.0
2008-10-21 11:00:00,25.61,26.15,25.6,26.07,1069500.0,19.7997,20.2172,19.792,20.1553,1069500.0
2008-10-21 11:10:00,26.05,26.1,25.68,25.72,805700.0,20.1399,20.1785,19.8538,19.8847,805700.0
2008-10-21 11:20:00,25.72,25.72,25.46,25.59,639800.0,19.8847,19.8847,19.6837,19.7842,639800.0
2008-10-21 11:30:00,25.59,25.74,25.56,25.63,264100.0,19.7842,19.9002,19.761,19.8151,264100.0
2008-10-21 11:40:00,25.63,25.81,25.54,25.57,230100.0,19.8151,19.9543,19.7456,19.7688,230100.0
2008-10-21 11:50:00,25.56,25.6,25.27,25.37,507800.0,19.761,19.792,19.5368,19.6141,507800.0
2008-10-21 12:00:00,25.36,25.55,25.24,25.51,415000.0,19.6064,19.7533,19.5136,19.7224,415000.0
2008-10-21 12:10:00,25.51,25.66,25.39,25.56,396500.0,19.7224,19.8383,19.6296,19.761,396500.0
2008-10-21 12:20:00,25.54,25.82,25.51,25.77,408300.0,19.7456,19.962,19.7224,19.9234,408300.0
2008-10-21 12:30:00,25.74,25.95,25.73,25.95,542500.0,19.9002,20.0625,19.8925,20.0625,542500.0
2008-10-21 12:40:00,25.94,25.99,25.81,25.93,329800.0,20.0548,20.0935,19.9543,20.0471,329800.0
2008-10-21 12:50:00,25.93,25.96,25.61,25.63,371600.0,20.0471,20.0703,19.7997,19.8151,371600.0
2008-10-21 13:00:00,25.63,25.97,25.62,25.97,395700.0,19.8151,20.078,19.8074,20.078,395700.0
2008-10-21 13:10:00,25.98,26.27,25.94,26.12,484400.0,20.0857,20.3099,20.0548,20.194,484400.0
2008-10-21 13:20:00,26.13,26.72,26.12,26.66,608700.0,20.2017,20.6579,20.194,20.6115,608700.0
2008-10-21 13:30:00,26.66,26.68,26.33,26.58,523400.0,20.6115,20.6269,20.3563,20.5496,523400.0
2008-10-21 13:40:00,26.59,26.77,26.44,26.77,388900.0,20.5573,20.6965,20.4414,20.6965,388900.0
2008-10-21 13:50:00,26.77,26.9,26.52,26.62,437700.0,20.6965,20.797,20.5032,20.5805,437700.0
2008-10-21 14:00:00,26.62,26.77,26.6,26.68,393700.0,20.5805,20.6965,20.5651,20.6269,393700.0
2008-10-21 14:10:00,26.67,26.94,26.66,26.86,510800.0,20.6192,20.8279,20.6115,20.7661,510800.0
2008-10-21 14:20:00,26.85,27.06,26.79,27.01,561700.0,20.7584,20.9207,20.712,20.8821,561700.0
2008-10-21 14:30:00,27.04,27.08,26.75,26.93,531800.0,20.9053,20.9362,20.681,20.8202,531800.0
2008-10-21 14:40:00,26.93,27.0,26.63,26.76,701800.0,20.8202,20.8743,20.5883,20.6888,701800.0
2008-10-21 14:50:00,26.76,26.93,26.7,26.89,506900.0,20.6888,20.8202,20.6424,20.7893,506900.0
2008-10-21 15:00:00,26.9,27.03,26.72,26.8,696700.0,20.797,20.8975,20.6579,20.7197,696700.0
2008-10-21 15:10:00,26.79,26.96,26.7,26.71,712100.0,20.712,20.8434,20.6424,20.6501,712100.0
2008-10-21 15:20:00,26.71,26.88,26.48,26.5,1229000.0,20.6501,20.7816,20.4723,20.4878,1229000.0
2008-10-21 15:30:00,26.5,26.58,26.33,26.53,871600.0,20.4878,20.5496,20.3563,20.511,871600.0
2008-10-21 15:40:00,26.53,26.56,26.2,26.33,914100.0,20.511,20.5342,20.2558,20.3563,914100.0
2008-10-21 15:50:00,26.32,26.5,26.21,26.3,1356700.0,20.3486,20.4878,20.2636,20.3331,1356700.0
2008-10-22 09:30:00,25.15,25.77,25.03,25.51,1052200.0,19.444,19.9234,19.3513,19.7224,1052200.0
2008-10-22 09:40:00,25.52,25.75,25.26,25.55,742100.0,19.7301,19.9079,19.5291,19.7533,742100.0
2008-10-22 09:50:00,25.57,25.6,25.24,25.38,975600.0,19.7688,19.792,19.5136,19.6219,975600.0
2008-10-22 10:00:00,25.36,25.67,25.22,25.41,674900.0,19.6064,19.8461,19.4982,19.6451,674900.0
2008-10-22 10:10:00,25.4,25.77,25.28,25.52,516800.0,19.6373,19.9234,19.5446,19.7301,516800.0
2008-10-22 10:20:00,25.52,25.79,25.36,25.4,521400.0,19.7301,19.9388,19.6064,19.6373,521400.0
2008-10-22 10:30:00,25.4,25.55,25.3,25.51,426300.0,19.6373,19.7533,19.56,19.7224,426300.0
2008-10-22 10:40:00,25.52,25.66,25.3,25.54,510000.0,19.7301,19.8383,19.56,19.7456,510000.0
2008-10-22 10:50:00,25.54,25.65,25.37,25.57,372100.0,19.7456,19.8306,19.6141,19.7688,372100.0
2008-10-22 11:00:00,25.56,25.58,25.35,25.46,371100.0,19.761,19.7765,19.5987,19.6837,371100.0
2008-10-22 11:10:00,25.48,25.63,25.45,25.57,272600.0,19.6992,19.8151,19.676,19.7688,272600.0
2008-10-22 11:20:00,25.58,25.71,25.4,25.66,310300.0,19.7765,19.877,19.6373,19.8383,310300.0
2008-10-22 11:30:00,25.66,25.77,25.36,25.44,240900.0,19.8383,19.9234,19.6064,19.6683,240900.0
2008-10-22 11:40:00,25.44,25.73,25.4,25.72,243800.0,19.6683,19.8925,19.6373,19.8847,243800.0
2008-10-22 11:50:00,25.72,25.95,25.67,25.87,318700.0,19.8847,20.0625,19.8461,20.0007,318700.0
2008-10-22 12:00:00,25.84,25.92,25.75,25.87,276700.0,19.9775,20.0394,19.9079,20.0007,276700.0
2008-10-22 12:10:00,25.87,26.03,25.81,26.02,345200.0,20.0007,20.1244,19.9543,20.1167,345200.0
2008-10-22 12:20:00,26.02,26.17,25.89,25.9,306300.0,20.1167,20.2326,20.0162,20.0239,306300.0
2008-10-22 12:30:00,25.92,25.97,25.85,25.9,165300.0,20.0394,20.078,19.9852,20.0239,165300.0
2008-10-22 12:40:00,25.91,25.93,25.73,25.77,192300.0,20.0316,20.0471,19.8925,19.9234,192300.0
2008-10-22 12:50:00,25.78,25.96,25.77,25.84,200400.0,19.9311,20.0703,19.9234,19.9775,200400.0
2008-10-22 13:00:00,25.84,25.84,25.65,25.69,167900.0,19.9775,19.9775,19.8306,19.8615,167900.0
2008-10-22 13:10:00,25.69,25.73,25.55,25.63,248400.0,19.8615,19.8925,19.7533,19.8151,248400.0
2008-10-22 13:20:00,25.63,25.65,25.36,25.42,233100.0,19.8151,19.8306,19.6064,19.6528,233100.0
2008-10-22 13:30:00,25.42,25.52,25.25,25.36,261800.0,19.6528,19.7301,19.5214,19.6064,261800.0
2008-10-22 13:40:00,25.36,25.62,25.34,25.59,337600.0,19.6064,19.8074,19.5909,19.7842,337600.0
2008-10-22 13:50:00,25.58,25.7,25.44,25.6,334300.0,19.7765,19.8693,19.6683,19.792,334300.0
2008-10-22 14:00:00,25.59,25.84,25.54,25.66,379100.0,19.7842,19.9775,19.7456,19.8383,379100.0
2008-10-22 14:10:00,25.66,25.7,25.52,25.53,319200.0,19.8383,19.8693,19.7301,19.7378,319200.0
2008-10-22 14:20:00,25.53,25.66,25.49,25.57,318500.0,19.7378,19.8383,19.7069,19.7688,318500.0
2008-10-22 14:30:00,25.58,25.58,25.19,25.25,292500.0,19.7765,19.7765,19.475,19.5214,292500.0
2008-10-22 14:40:00,25.24,25.35,25.03,25.24,476700.0,19.5136,19.5987,19.3513,19.5136,476700.0
2008-10-22 14:50:00,25.22,25.38,25.1,25.37,415900.0,19.4982,19.6219,19.4054,19.6141,415900.0
2008-10-22 15:00:00,25.37,25.45,25.15,25.34,347000.0,19.6141,19.676,19.444,19.5909,347000.0
2008-10-22 15:10:00,25.35,25.39,25.01,25.02,522400.0,19.5987,19.6296,19.3358,19.3435,522400.0
2008-10-22 15:20:00,25.02,25.29,25.0,25.08,628900.0,19.3435,19.5523,19.3281,19.3899,628900.0
2008-10-22 15:30:00,25.08,25.11,24.66,24.66,1059400.0,19.3899,19.4131,19.0652,19.0652,1059400.0
2008-10-22 15:40:00,24.66,24.72,24.22,24.61,1401700.0,19.0652,19.1116,18.725,19.0266,1401700.0
2008-10-22 15:50:00,24.61,25.15,24.56,25.12,1363000.0,19.0266,19.444,18.9879,19.4209,1363000.0
2008-10-23 09:30:00,25.16,25.2,24.75,25.01,497400.0,19.4518,19.4827,19.1348,19.3358,497400.0
2008-10-23 09:40:00,25.01,25.07,24.31,24.53,584500.0,19.3358,19.3822,18.7946,18.9647,584500.0
2008-10-23 09:50:00,24.5,24.8,24.22,24.78,407900.0,18.9415,19.1735,18.725,19.158,407900.0
2008-10-23 10:00:00,24.78,25.08,24.6,24.8,393600.0,19.158,19.3899,19.0188,19.1735,393600.0
2008-10-23 10:10:00,24.79,24.95,24.56,24.69,393600.0,19.1657,19.2894,18.9879,19.0884,393600.0
2008-10-23 10:20:00,24.69,24.89,24.5,24.59,287600.0,19.0884,19.243,18.9415,19.0111,287600.0
2008-10-23 10:30:00,24.59,24.71,24.31,24.41,314000.0,19.0111,19.1039,18.7946,18.8719,314000.0
2008-10-23 10:40:00,24.45,25.17,24.39,24.8,311000.0,18.9029,19.4595,18.8565,19.1735,311000.0
2008-10-23 10:50:00,24.81,25.15,24.77,25.05,269300.0,19.1812,19.444,19.1503,19.3667,269300.0
2008-10-23 11:00:00,25.04,25.16,24.92,25.07,234300.0,19.359,19.4518,19.2662,19.3822,234300.0
2008-10-23 11:10:00,25.06,25.16,24.86,24.87,229400.0,19.3745,19.4518,19.2198,19.2276,229400.0
2008-10-23 11:20:00,24.88,24.97,24.81,24.93,171700.0,19.2353,19.3049,19.1812,19.274,171700.0
2008-10-23 11:30:00,24.94,25.0,24.8,24.98,234300.0,19.2817,19.3281,19.1735,19.3126,234300.0
2008-10-23 11:40:00,24.98,24.99,24.69,24.82,222800.0,19.3126,19.3203,19.0884,19.1889,222800.0
2008-10-23 11:50:00,24.81,24.95,24.74,24.87,262300.0,19.1812,19.2894,19.1271,19.2276,262300.0
2008-10-23 12:00:00,24.86,24.89,24.51,24.51,291100.0,19.2198,19.243,18.9493,18.9493,291100.0
2008-10-23 12:10:00,24.5,24.63,24.24,24.25,278100.0,18.9415,19.042,18.7405,18.7482,278100.0
2008-10-23 12:20:00,24.25,24.35,24.0,24.08,313900.0,18.7482,18.8256,18.555,18.6168,313900.0
2008-10-23 12:30:00,24.09,24.16,23.75,23.83,425700.0,18.6245,18.6787,18.3617,18.4235,425700.0
2008-10-23 12:40:00,23.82,23.97,23.66,23.8,332300.0,18.4158,18.5318,18.2921,18.4003,332300.0
2008-10-23 12:50:00,23.81,23.91,23.6,23.69,298000.0,18.4081,18.4854,18.2457,18.3153,298000.0
2008-10-23 13:00:00,23.7,23.89,23.54,23.81,344100.0,18.323,18.4699,18.1993,18.4081,344100.0
2008-10-23 13:10:00,23.81,24.14,23.76,24.07,244600.0,18.4081,18.6632,18.3694,18.6091,244600.0
2008-10-23 13:20:00,24.05,24.06,23.68,23.68,164200.0,18.5936,18.6013,18.3076,18.3076,164200.0
2008-10-23 13:30:00,23.69,23.84,23.5,23.55,386600.0,18.3153,18.4313,18.1684,18.2071,386600.0
2008-10-23 13:40:00,23.55,23.76,23.5,23.53,369600.0,18.2071,18.3694,18.1684,18.1916,369600.0
2008-10-23 13:50:00,23.53,23.77,23.47,23.69,484100.0,18.1916,18.3771,18.1452,18.3153,484100.0
2008-10-23 14:00:00,23.66,23.67,23.26,23.4,429000.0,18.2921,18.2998,17.9828,18.0911,429000.0
2008-10-23 14:10:00,23.41,23.5,23.1,23.1,346200.0,18.0988,18.1684,17.8591,17.8591,346200.0
2008-10-23 14:20:00,23.1,23.46,23.01,23.27,421300.0,17.8591,18.1375,17.7896,17.9906,421300.0
2008-10-23 14:30:00,23.27,23.73,23.15,23.73,411700.0,17.9906,18.3462,17.8978,18.3462,411700.0
2008-10-23 14:40:00,23.74,23.77,23.12,23.12,409600.0,18.3539,18.3771,17.8746,17.8746,409600.0
2008-10-23 14:50:00,23.14,23.26,22.98,23.13,516800.0,17.8901,17.9828,17.7664,17.8823,516800.0
2008-10-23 15:00:00,23.14,23.78,22.93,23.76,558900.0,17.8901,18.3849,17.7277,18.3694,558900.0
2008-10-23 15:10:00,23.76,24.0,23.44,23.48,664200.0,18.3694,18.555,18.122,18.1529,664200.0
2008-10-23 15:20:00,23.51,23.88,23.31,23.6,485800.0,18.1761,18.4622,18.0215,18.2457,485800.0
2008-10-23 15:30:00,23.6,23.67,23.13,23.24,478200.0,18.2457,18.2998,17.8823,17.9674,478200.0
2008-10-23 15:40:00,23.24,24.79,23.16,24.72,1048800.0,17.9674,19.1657,17.9055,19.1116,1048800.0
2008-10-23 15:50:00,24.73,24.78,24.11,24.59,1199200.0,19.1193,19.158,18.64,19.0111,1199200.0
2008-10-24 09:30:00,22.58,23.5,22.07,23.23,668200.0,17.4571,18.1684,17.0628,17.9597,668200.0
2008-10-24 09:40:00,23.21,23.3,22.83,23.29,541100.0,17.9442,18.0138,17.6504,18.006,541100.0
2008-10-24 09:50:00,23.3,24.0,23.12,23.76,722600.0,18.0138,18.555,17.8746,18.3694,722600.0
2008-10-24 10:00:00,23.77,23.97,23.46,23.58,927500.0,18.3771,18.5318,18.1375,18.2302,927500.0
2008-10-24 10:10:00,23.54,23.61,23.36,23.57,552800.0,18.1993,18.2534,18.0602,18.2225,552800.0
2008-10-24 10:20:00,23.57,23.61,23.01,23.25,392900.0,18.2225,18.2534,17.7896,17.9751,392900.0
2008-10-24 10:30:00,23.27,23.41,23.05,23.12,492900.0,17.9906,18.0988,17.8205,17.8746,492900.0
2008-10-24 10:40:00,23.13,23.35,23.01,23.21,521900.0,17.8823,18.0524,17.7896,17.9442,521900.0
2008-10-24 10:50:00,23.22,23.43,23.11,23.22,316900.0,17.9519,18.1143,17.8669,17.9519,316900.0
2008-10-24 11:00:00,23.21,23.43,23.21,23.25,392000.0,17.9442,18.1143,17.9442,17.9751,392000.0
2008-10-24 11:10:00,23.26,23.27,23.1,23.12,372200.0,17.9828,17.9906,17.8591,17.8746,372200.0
2008-10-24 11:20:00,23.12,23.57,23.11,23.49,339900.0,17.8746,18.2225,17.8669,18.1607,339900.0
2008-10-24 11:30:00,23.48,23.68,23.22,23.6,294300.0,18.1529,18.3076,17.9519,18.2457,294300.0
2008-10-24 11:40:00,23.6,23.66,23.45,23.59,308800.0,18.2457,18.2921,18.1297,18.238,308800.0
2008-10-24 11:50:00,23.58,23.59,23.45,23.53,492200.0,18.2302,18.238,18.1297,18.1916,492200.0
2008-10-24 12:00:00,23.52,23.67,23.46,23.63,485400.0,18.1839,18.2998,18.1375,18.2689,485400.0
2008-10-24 12:10:00,23.63,23.65,23.52,23.6,254100.0,18.2689,18.2844,18.1839,18.2457,254100.0
2008-10-24 12:20:00,23.6,23.67,23.5,23.5,274900.0,18.2457,18.2998,18.1684,18.1684,274900.0
2008-10-24 12:30:00,23.5,23.63,23.45,23.57,295600.0,18.1684,18.2689,18.1297,18.2225,295600.0
2008-10-24 12:40:00,23.57,23.66,23.38,23.47,299000.0,18.2225,18.2921,18.0756,18.1452,299000.0
2008-10-24 12:50:00,23.47,23.63,23.47,23.56,209000.0,18.1452,18.2689,18.1452,18.2148,209000.0
2008-10-24 13:00:00,23.56,23.67,23.55,23.59,189000.0,18.2148,18.2998,18.2071,18.238,189000.0
2008-10-24 13:10:00,23.6,23.85,23.53,23.8,285300.0,18.2457,18.439,18.1916,18.4003,285300.0
2008-10-24 13:20:00,23.79,23.91,23.63,23.66,198600.0,18.3926,18.4854,18.2689,18.2921,198600.0
2008-10-24 13:30:00,23.65,23.65,23.5,23.51,183600.0,18.2844,18.2844,18.1684,18.1761,183600.0
2008-10-24 13:40:00,23.5,23.58,23.35,23.35,277700.0,18.1684,18.2302,18.0524,18.0524,277700.0
2008-10-24 13:50:00,23.33,23.6,23.28,23.28,305800.0,18.037,18.2457,17.9983,17.9983,305800.0
2008-10-24 14:00:00,23.28,23.4,23.22,23.38,315700.0,17.9983,18.0911,17.9519,18.0756,315700.0
2008-10-24 14:10:00,23.39,23.65,23.3,23.57,372400.0,18.0834,18.2844,18.0138,18.2225,372400.0
2008-10-24 14:20:00,23.57,23.66,23.5,23.61,362400.0,18.2225,18.2921,18.1684,18.2534,362400.0
2008-10-24 14:30:00,23.62,23.88,23.56,23.8,417400.0,18.2612,18.4622,18.2148,18.4003,417400.0
2008-10-24 14:40:00,23.8,24.0,23.63,23.71,385600.0,18.4003,18.555,18.2689,18.3308,385600.0
2008-10-24 14:50:00,23.72,24.1,23.69,24.02,420500.0,18.3385,18.6323,18.3153,18.5704,420500.0
2008-10-24 15:00:00,24.03,24.5,23.99,24.33,672100.0,18.5782,18.9415,18.5472,18.8101,672100.0
2008-10-24 15:10:00,24.33,24.74,24.3,24.5,819200.0,18.8101,19.1271,18.7869,18.9415,819200.0
2008-10-24 15:20:00,24.5,24.69,24.4,24.58,734300.0,18.9415,19.0884,18.8642,19.0034,734300.0
2008-10-24 15:30:00,24.58,24.58,23.96,24.04,572500.0,19.0034,19.0034,18.524,18.5859,572500.0
2008-10-24 15:40:00,24.05,24.43,24.03,24.38,601800.0,18.5936,18.8874,18.5782,18.8487,601800.0
2008-10-24 15:50:00,24.4,24.67,23.96,24.03,1109700.0,18.8642,19.073,18.524,18.5782,1109700.0
2008-10-27 09:30:00,23.8,24.79,23.29,23.98,419100.0,18.4003,19.1657,18.006,18.5395,419100.0
2008-10-27 09:40:00,23.98,24.4,23.77,23.9,446300.0,18.5395,18.8642,18.3771,18.4776,446300.0
2008-10-27 09:50:00,23.89,24.31,23.86,24.29,292100.0,18.4699,18.7946,18.4467,18.7792,292100.0
2008-10-27 10:00:00,24.3,24.38,24.0,24.05,510300.0,18.7869,18.8487,18.555,18.5936,510300.0
2008-10-27 10:10:00,24.05,24.12,23.75,23.77,280000.0,18.5936,18.6477,18.3617,18.3771,280000.0
2008-10-27 10:20:00,23.77,24.07,23.68,23.98,258000.0,18.3771,18.6091,18.3076,18.5395,258000.0
2008-10-27 10:30:00,23.98,24.03,23.68,23.82,202800.0,18.5395,18.5782,18.3076,18.4158,202800.0
2008-10-27 10:40:00,23.84,23.99,23.55,23.92,163500.0,18.4313,18.5472,18.2071,18.4931,163500.0
2008-10-27 10:50:00,23.91,24.11,23.7,24.01,229300.0,18.4854,18.64,18.323,18.5627,229300.0
2008-10-27 11:00:00,24.01,24.08,23.82,24.06,158000.0,18.5627,18.6168,18.4158,18.6013,158000.0
2008-10-27 11:10:00,24.09,24.21,23.87,23.87,180800.0,18.6245,18.7173,18.4545,18.4545,180800.0
2008-10-27 11:20:00,23.88,24.0,23.63,23.7,157100.0,18.4622,18.555,18.2689,18.323,157100.0
2008-10-27 11:30:00,23.71,23.8,23.6,23.71,272400.0,18.3308,18.4003,18.2457,18.3308,272400.0
2008-10-27 11:40:00,23.71,23.89,23.6,23.76,247800.0,18.3308,18.4699,18.2457,18.3694,247800.0
2008-10-27 11:50:00,23.75,23.89,23.67,23.83,192500.0,18.3617,18.4699,18.2998,18.4235,192500.0
2008-10-27 12:00:00,23.82,24.17,23.82,24.05,175400.0,18.4158,18.6864,18.4158,18.5936,175400.0
2008-10-27 12:10:00,24.07,24.18,23.86,23.92,161400.0,18.6091,18.6941,18.4467,18.4931,161400.0
2008-10-27 12:20:00,23.9,24.03,23.83,23.91,129200.0,18.4776,18.5782,18.4235,18.4854,129200.0
2008-10-27 12:30:00,23.9,24.16,23.83,24.11,155100.0,18.4776,18.6787,18.4235,18.64,155100.0
2008-10-27 12:40:00,24.12,24.25,23.95,23.98,185000.0,18.6477,18.7482,18.5163,18.5395,185000.0
2008-10-27 12:50:00,23.99,24.3,23.97,24.28,153200.0,18.5472,18.7869,18.5318,18.7714,153200.0
2008-10-27 13:00:00,24.27,24.3,24.13,24.21,146900.0,18.7637,18.7869,18.6555,18.7173,146900.0
2008-10-27 13:10:00,24.22,24.24,24.1,24.22,134000.0,18.725,18.7405,18.6323,18.725,134000.0
2008-10-27 13:20:00,24.21,24.34,24.14,24.31,174500.0,18.7173,18.8178,18.6632,18.7946,174500.0
2008-10-27 13:30:00,24.3,24.35,24.18,24.19,138400.0,18.7869,18.8256,18.6941,18.7019,138400.0
2008-10-27 13:40:00,24.21,24.48,24.21,24.39,195900.0,18.7173,18.9261,18.7173,18.8565,195900.0
2008-10-27 13:50:00,24.39,24.4,24.12,24.13,131700.0,18.8565,18.8642,18.6477,18.6555,131700.0
2008-10-27 14:00:00,24.15,24.24,24.12,24.2,187400.0,18.6709,18.7405,18.6477,18.7096,187400.0
2008-10-27 14:10:00,24.21,24.22,24.04,24.07,172600.0,18.7173,18.725,18.5859,18.6091,172600.0
2008-10-27 14:20:00,24.07,24.1,23.8,23.8,204700.0,18.6091,18.6323,18.4003,18.4003,204700.0
2008-10-27 14:30:00,23.8,23.92,23.71,23.74,227000.0,18.4003,18.4931,18.3308,18.3539,227000.0
2008-10-27 14:40:00,23.74,23.9,23.68,23.68,192900.0,18.3539,18.4776,18.3076,18.3076,192900.0
2008-10-27 14:50:00,23.68,23.79,23.57,23.63,317800.0,18.3076,18.3926,18.2225,18.2689,317800.0
2008-10-27 15:00:00,23.63,23.83,23.59,23.76,237500.0,18.2689,18.4235,18.238,18.3694,237500.0
2008-10-27 15:10:00,23.77,24.04,23.73,23.79,259600.0,18.3771,18.5859,18.3462,18.3926,259600.0
2008-10-27 15:20:00,23.78,23.9,23.67,23.86,240500.0,18.3849,18.4776,18.2998,18.4467,240500.0
2008-10-27 15:30:00,23.85,23.99,23.66,23.81,328700.0,18.439,18.5472,18.2921,18.4081,328700.0
2008-10-27 15:40:00,23.81,23.84,23.47,23.68,372400.0,18.4081,18.4313,18.1452,18.3076,372400.0
2008-10-27 15:50:00,23.68,23.73,22.97,23.05,922200.0,18.3076,18.3462,17.7586,17.8205,922200.0
2008-10-28 09:30:00,24.26,24.31,23.42,23.53,571600.0,18.756,18.7946,18.1065,18.1916,571600.0
2008-10-28 09:40:00,23.55,24.06,23.48,23.89,440500.0,18.2071,18.6013,18.1529,18.4699,440500.0
2008-10-28 09:50:00,23.89,23.97,23.48,23.6,323700.0,18.4699,18.5318,18.1529,18.2457,323700.0
2008-10-28 10:00:00,23.61,23.61,23.11,23.2,566000.0,18.2534,18.2534,17.8669,17.9365,566000.0
2008-10-28 10:10:00,23.2,23.41,23.01,23.1,290600.0,17.9365,18.0988,17.7896,17.8591,290600.0
2008-10-28 10:20:00,23.09,23.25,22.9,22.95,402900.0,17.8514,17.9751,17.7045,17.7432,402900.0
2008-10-28 10:30:00,22.95,23.03,22.75,22.77,313300.0,17.7432,17.805,17.5886,17.604,313300.0
2008-10-28 10:40:00,22.76,22.9,22.53,22.83,338300.0,17.5963,17.7045,17.4185,17.6504,338300.0
2008-10-28 10:50:00,22.81,22.86,22.34,22.48,348900.0,17.6349,17.6736,17.2716,17.3798,348900.0
2008-10-28 11:00:00,22.46,22.8,22.45,22.59,274400.0,17.3643,17.6272,17.3566,17.4649,274400.0
2008-10-28 11:10:00,22.58,23.02,22.52,23.01,311700.0,17.4571,17.7973,17.4107,17.7896,311700.0
2008-10-28 11:20:00,23.0,23.35,22.98,23.28,316400.0,17.7818,18.0524,17.7664,17.9983,316400.0
2008-10-28 11:30:00,23.26,23.6,23.25,23.54,249100.0,17.9828,18.2457,17.9751,18.1993,249100.0
2008-10-28 11:40:00,23.52,23.61,23.32,23.33,196800.0,18.1839,18.2534,18.0292,18.037,196800.0
2008-10-28 11:50:00,23.33,23.45,23.2,23.39,169500.0,18.037,18.1297,17.9365,18.0834,169500.0
2008-10-28 12:00:00,23.38,23.52,23.3,23.52,133000.0,18.0756,18.1839,18.0138,18.1839,133000.0
2008-10-28 12:10:00,23.53,23.59,23.46,23.5,122000.0,18.1916,18.238,18.1375,18.1684,122000.0
2008-10-28 12:20:00,23.5,23.51,23.2,23.27,169500.0,18.1684,18.1761,17.9365,17.9906,169500.0
2008-10-28 12:30:00,23.28,23.46,23.26,23.31,233400.0,17.9983,18.1375,17.9828,18.0215,233400.0
2008-10-28 12:40:00,23.33,23.66,23.29,23.56,233700.0,18.037,18.2921,18.006,18.2148,233700.0
2008-10-28 12:50:00,23.56,23.72,23.55,23.67,174600.0,18.2148,18.3385,18.2071,18.2998,174600.0
2008-10-28 13:00:00,23.68,23.89,23.56,23.84,247800.0,18.3076,18.4699,18.2148,18.4313,247800.0
2008-10-28 13:10:00,23.82,23.95,23.66,23.69,226100.0,18.4158,18.5163,18.2921,18.3153,226100.0
2008-10-28 13:20:00,23.68,23.74,23.42,23.47,265300.0,18.3076,18.3539,18.1065,18.1452,265300.0
2008-10-28 13:30:00,23.47,23.57,23.22,23.28,276700.0,18.1452,18.2225,17.9519,17.9983,276700.0
2008-10-28 13:40:00,23.28,23.35,23.22,23.26,185700.0,17.9983,18.0524,17.9519,17.9828,185700.0
2008-10-28 13:50:00,23.26,23.35,23.21,23.29,262100.0,17.9828,18.0524,17.9442,18.006,262100.0
2008-10-28 14:00:00,23.28,23.46,23.24,23.3,221800.0,17.9983,18.1375,17.9674,18.0138,221800.0
2008-10-28 14:10:00,23.3,23.64,23.3,23.59,264400.0,18.0138,18.2766,18.0138,18.238,264400.0
2008-10-28 14:20:00,23.57,23.88,23.57,23.86,309900.0,18.2225,18.4622,18.2225,18.4467,309900.0
2008-10-28 14:30:00,23.87,24.09,23.86,23.96,390700.0,18.4545,18.6245,18.4467,18.524,390700.0
2008-10-28 14:40:00,23.98,24.41,23.9,24.21,444900.0,18.5395,18.8719,18.4776,18.7173,444900.0
2008-10-28 14:50:00,24.21,24.5,24.16,24.2,529100.0,18.7173,18.9415,18.6787,18.7096,529100.0
2008-10-28 15:00:00,24.2,24.41,23.98,23.99,384900.0,18.7096,18.8719,18.5395,18.5472,384900.0
2008-10-28 15:10:00,23.99,24.35,23.99,24.33,488000.0,18.5472,18.8256,18.5472,18.8101,488000.0
2008-10-28 15:20:00,24.35,24.9,24.35,24.83,560700.0,18.8256,19.2508,18.8256,19.1967,560700.0
2008-10-28 15:30:00,24.85,24.95,24.44,24.73,664700.0,19.2121,19.2894,18.8951,19.1193,664700.0
2008-10-28 15:40:00,24.75,25.0,24.72,24.97,730200.0,19.1348,19.3281,19.1116,19.3049,730200.0
2008-10-28 15:50:00,24.98,25.68,24.86,25.62,1993100.0,19.3126,19.8538,19.2198,19.8074,1993100.0
2008-10-29 09:30:00,25.29,25.34,24.77,25.13,602500.0,19.5523,19.5909,19.1503,19.4286,602500.0
2008-10-29 09:40:00,25.11,26.05,25.09,25.79,711900.0,19.4131,20.1399,19.3977,19.9388,711900.0
2008-10-29 09:50:00,25.79,25.79,25.32,25.32,477500.0,19.9388,19.9388,19.5755,19.5755,477500.0
2008-10-29 10:00:00,25.33,25.72,25.21,25.67,419400.0,19.5832,19.8847,19.4904,19.8461,419400.0
2008-10-29 10:10:00,25.68,25.95,25.49,25.76,367300.0,19.8538,20.0625,19.7069,19.9157,367300.0
2008-10-29 10:20:00,25.77,25.78,25.5,25.52,374200.0,19.9234,19.9311,19.7146,19.7301,374200.0
2008-10-29 10:30:00,25.52,25.6,25.2,25.27,363900.0,19.7301,19.792,19.4827,19.5368,363900.0
2008-10-29 10:40:00,25.26,25.37,25.0,25.09,256900.0,19.5291,19.6141,19.3281,19.3977,256900.0
2008-10-29 10:50:00,25.08,25.3,24.88,25.0,299200.0,19.3899,19.56,19.2353,19.3281,299200.0
2008-10-29 11:00:00,25.0,25.18,24.93,25.0,189000.0,19.3281,19.4672,19.274,19.3281,189000.0
2008-10-29 11:10:00,25.0,25.15,24.88,25.14,208900.0,19.3281,19.444,19.2353,19.4363,208900.0
2008-10-29 11:20:00,25.16,25.2,24.96,25.01,223300.0,19.4518,19.4827,19.2972,19.3358,223300.0
2008-10-29 11:30:00,25.01,25.2,24.92,25.1,241300.0,19.3358,19.4827,19.2662,19.4054,241300.0
2008-10-29 11:40:00,25.1,25.13,24.95,25.0,213200.0,19.4054,19.4286,19.2894,19.3281,213200.0
2008-10-29 11:50:00,25.0,25.15,24.94,25.11,218500.0,19.3281,19.444,19.2817,19.4131,218500.0
2008-10-29 12:00:00,25.14,25.17,24.97,25.02,184800.0,19.4363,19.4595,19.3049,19.3435,184800.0
2008-10-29 12:10:00,25.02,25.02,24.89,25.0,198200.0,19.3435,19.3435,19.243,19.3281,198200.0
2008-10-29 12:20:00,25.0,25.47,24.99,25.35,297700.0,19.3281,19.6914,19.3203,19.5987,297700.0
2008-10-29 12:30:00,25.35,25.45,25.23,25.24,286800.0,19.5987,19.676,19.5059,19.5136,286800.0
2008-10-29 12:40:00,25.24,25.29,25.15,25.25,160500.0,19.5136,19.5523,19.444,19.5214,160500.0
2008-10-29 12:50:00,25.25,25.3,25.15,25.25,308500.0,19.5214,19.56,19.444,19.5214,308500.0
2008-10-29 13:00:00,25.24,25.28,25.11,25.21,297800.0,19.5136,19.5446,19.4131,19.4904,297800.0
2008-10-29 13:10:00,25.22,25.25,25.12,25.18,117700.0,19.4982,19.5214,19.4209,19.4672,117700.0
2008-10-29 13:20:00,25.19,25.46,25.17,25.19,232900.0,19.475,19.6837,19.4595,19.475,232900.0
2008-10-29 13:30:00,25.19,25.59,25.19,25.46,310700.0,19.475,19.7842,19.475,19.6837,310700.0
2008-10-29 13:40:00,25.5,25.55,25.36,25.53,170700.0,19.7146,19.7533,19.6064,19.7378,170700.0
2008-10-29 13:50:00,25.53,25.73,25.51,25.51,259700.0,19.7378,19.8925,19.7224,19.7224,259700.0
2008-10-29 14:00:00,25.52,25.69,25.27,25.47,309700.0,19.7301,19.8615,19.5368,19.6914,309700.0
2008-10-29 14:10:00,25.47,25.68,25.02,25.48,352500.0,19.6914,19.8538,19.3435,19.6992,352500.0
2008-10-29 14:20:00,25.47,25.82,25.0,25.08,785900.0,19.6914,19.962,19.3281,19.3899,785900.0
2008-10-29 14:30:00,25.1,25.22,24.75,25.2,573800.0,19.4054,19.4982,19.1348,19.4827,573800.0
2008-10-29 14:40:00,25.2,25.53,25.14,25.48,461400.0,19.4827,19.7378,19.4363,19.6992,461400.0
2008-10-29 14:50:00,25.47,25.47,25.08,25.31,434300.0,19.6914,19.6914,19.3899,19.5677,434300.0
2008-10-29 15:00:00,25.31,25.42,25.02,25.18,367500.0,19.5677,19.6528,19.3435,19.4672,367500.0
2008-10-29 15:10:00,25.18,25.97,25.12,25.93,578800.0,19.4672,20.078,19.4209,20.0471,578800.0
2008-10-29 15:20:00,25.93,26.21,25.8,25.8,711300.0,20.0471,20.2636,19.9466,19.9466,711300.0
2008-10-29 15:30:00,25.8,26.1,25.53,25.9,742300.0,19.9466,20.1785,19.7378,20.0239,742300.0
2008-10-29 15:40:00,25.9,26.73,25.9,26.49,1011700.0,20.0239,20.6656,20.0239,20.48,1011700.0
2008-10-29 15:50:00,26.5,26.51,25.04,25.1,2035000.0,20.4878,20.4955,19.359,19.4054,2035000.0
2008-10-30 09:30:00,25.57,26.09,25.56,25.79,402600.0,19.7688,20.1708,19.761,19.9388,402600.0
2008-10-30 09:40:00,25.79,26.22,25.61,25.9,320100.0,19.9388,20.2713,19.7997,20.0239,320100.0
2008-10-30 09:50:00,25.91,26.09,25.55,25.79,282000.0,20.0316,20.1708,19.7533,19.9388,282000.0
2008-10-30 10:00:00,25.78,26.58,25.59,26.07,836800.0,19.9311,20.5496,19.7842,20.1553,836800.0
2008-10-30 10:10:00,26.11,26.15,25.61,25.62,400100.0,20.1862,20.2172,19.7997,19.8074,400100.0
2008-10-30 10:20:00,25.62,25.91,25.52,25.74,259700.0,19.8074,20.0316,19.7301,19.9002,259700.0
2008-10-30 10:30:00,25.73,25.92,25.65,25.78,210300.0,19.8925,20.0394,19.8306,19.9311,210300.0
2008-10-30 10:40:00,25.78,25.94,25.61,25.9,413200.0,19.9311,20.0548,19.7997,20.0239,413200.0
2008-10-30 10:50:00,25.89,26.29,25.88,26.23,473900.0,20.0162,20.3254,20.0084,20.279,473900.0
2008-10-30 11:00:00,26.23,26.77,26.22,26.53,732400.0,20.279,20.6965,20.2713,20.511,732400.0
2008-10-30 11:10:00,26.53,26.6,26.13,26.32,368100.0,20.511,20.5651,20.2017,20.3486,368100.0
2008-10-30 11:20:00,26.33,26.58,26.3,26.37,277400.0,20.3563,20.5496,20.3331,20.3873,277400.0
2008-10-30 11:30:00,26.39,26.58,26.08,26.47,490400.0,20.4027,20.5496,20.1631,20.4646,490400.0
2008-10-30 11:40:00,26.46,26.5,26.0,26.24,622400.0,20.4568,20.4878,20.1012,20.2868,622400.0
2008-10-30 11:50:00,26.24,26.3,26.1,26.2,1414900.0,20.2868,20.3331,20.1785,20.2558,1414900.0
2008-10-30 12:00:00,26.2,26.24,25.99,26.0,433400.0,20.2558,20.2868,20.0935,20.1012,433400.0
2008-10-30 12:10:00,26.0,26.03,25.84,26.0,340500.0,20.1012,20.1244,19.9775,20.1012,340500.0
2008-10-30 12:20:00,26.0,26.14,25.91,26.13,344500.0,20.1012,20.2094,20.0316,20.2017,344500.0
2008-10-30 12:30:00,26.1,26.18,25.96,26.05,242400.0,20.1785,20.2404,20.0703,20.1399,242400.0
2008-10-30 12:40:00,26.05,26.13,25.88,26.02,193100.0,20.1399,20.2017,20.0084,20.1167,193100.0
2008-10-30 12:50:00,26.02,26.02,25.75,25.75,134800.0,20.1167,20.1167,19.9079,19.9079,134800.0
2008-10-30 13:00:00,25.75,25.93,25.65,25.85,189600.0,19.9079,20.0471,19.8306,19.9852,189600.0
2008-10-30 13:10:00,25.85,25.98,25.75,25.92,248200.0,19.9852,20.0857,19.9079,20.0394,248200.0
2008-10-30 13:20:00,25.92,25.95,25.72,25.73,151100.0,20.0394,20.0625,19.8847,19.8925,151100.0
2008-10-30 13:30:00,25.74,25.93,25.72,25.84,109100.0,19.9002,20.0471,19.8847,19.9775,109100.0
2008-10-30 13:40:00,25.83,25.87,25.61,25.66,126100.0,19.9698,20.0007,19.7997,19.8383,126100.0
2008-10-30 13:50:00,25.66,25.9,25.65,25.78,248500.0,19.8383,20.0239,19.8306,19.9311,248500.0
2008-10-30 14:00:00,25.78,25.93,25.71,25.88,204700.0,19.9311,20.0471,19.877,20.0084,204700.0
2008-10-30 14:10:00,25.88,25.92,25.73,25.83,179100.0,20.0084,20.0394,19.8925,19.9698,179100.0
2008-10-30 14:20:00,25.82,26.07,25.78,25.96,310900.0,19.962,20.1553,19.9311,20.0703,310900.0
2008-10-30 14:30:00,25.96,26.08,25.85,25.98,331400.0,20.0703,20.1631,19.9852,20.0857,331400.0
2008-10-30 14:40:00,25.99,26.1,25.89,26.1,293900.0,20.0935,20.1785,20.0162,20.1785,293900.0
2008-10-30 14:50:00,26.1,26.12,25.82,25.97,246800.0,20.1785,20.194,19.962,20.078,246800.0
2008-10-30 15:00:00,25.98,26.13,25.86,26.03,346000.0,20.0857,20.2017,19.993,20.1244,346000.0
2008-10-30 15:10:00,26.03,26.04,25.6,25.77,501500.0,20.1244,20.1321,19.792,19.9234,501500.0
2008-10-30 15:20:00,25.77,25.93,25.52,25.9,499400.0,19.9234,20.0471,19.7301,20.0239,499400.0
2008-10-30 15:30:00,25.9,26.0,25.61,25.83,655200.0,20.0239,20.1012,19.7997,19.9698,655200.0
2008-10-30 15:40:00,25.82,25.95,25.5,25.78,649000.0,19.962,20.0625,19.7146,19.9311,649000.0
2008-10-30 15:50:00,25.78,26.21,25.62,26.1,867700.0,19.9311,20.2636,19.8074,20.1785,867700.0
2008-10-31 09:30:00,25.74,25.99,25.6,25.85,516700.0,19.9002,20.0935,19.792,19.9852,516700.0
2008-10-31 09:40:00,25.89,26.1,25.67,26.08,480000.0,20.0162,20.1785,19.8461,20.1631,480000.0
2008-10-31 09:50:00,26.08,26.3,25.83,26.03,518000.0,20.1631,20.3331,19.9698,20.1244,518000.0
2008-10-31 10:00:00,26.02,26.35,25.96,26.33,449900.0,20.1167,20.3718,20.0703,20.3563,449900.0
2008-10-31 10:10:00,26.32,26.56,26.23,26.43,497900.0,20.3486,20.5342,20.279,20.4336,497900.0
2008-10-31 10:20:00,26.44,26.67,26.35,26.59,499400.0,20.4414,20.6192,20.3718,20.5573,499400.0
2008-10-31 10:30:00,26.6,26.77,26.51,26.7,584600.0,20.5651,20.6965,20.4955,20.6424,584600.0
2008-10-31 10:40:00,26.7,26.73,26.5,26.52,650700.0,20.6424,20.6656,20.4878,20.5032,650700.0
2008-10-31 10:50:00,26.52,26.77,26.51,26.73,282300.0,20.5032,20.6965,20.4955,20.6656,282300.0
2008-10-31 11:00:00,26.73,26.99,26.69,26.87,483200.0,20.6656,20.8666,20.6347,20.7738,483200.0
2008-10-31 11:10:00,26.86,27.43,26.71,27.43,396300.0,20.7661,21.2068,20.6501,21.2068,396300.0
2008-10-31 11:20:00,27.44,27.93,27.23,27.85,662600.0,21.2145,21.5933,21.0521,21.5315,662600.0
2008-10-31 11:30:00,27.85,27.85,27.39,27.55,319400.0,21.5315,21.5315,21.1758,21.2995,319400.0
2008-10-31 11:40:00,27.57,27.68,27.2,27.2,329700.0,21.315,21.4001,21.029,21.029,329700.0
2008-10-31 11:50:00,27.2,27.26,27.07,27.21,279900.0,21.029,21.0753,20.9284,21.0367,279900.0
2008-10-31 12:00:00,27.22,27.24,26.96,27.11,170800.0,21.0444,21.0599,20.8434,20.9594,170800.0
2008-10-31 12:10:00,27.1,27.17,27.05,27.12,247600.0,20.9516,21.0058,20.913,20.9671,247600.0
2008-10-31 12:20:00,27.14,27.6,27.1,27.47,300000.0,20.9826,21.3382,20.9516,21.2377,300000.0
2008-10-31 12:30:00,27.47,27.56,27.3,27.52,191000.0,21.2377,21.3073,21.1063,21.2764,191000.0
2008-10-31 12:40:00,27.52,27.57,27.35,27.5,168300.0,21.2764,21.315,21.1449,21.2609,168300.0
2008-10-31 12:50:00,27.5,27.68,27.45,27.45,208500.0,21.2609,21.4001,21.2222,21.2222,208500.0
2008-10-31 13:00:00,27.45,27.6,27.37,27.41,133900.0,21.2222,21.3382,21.1604,21.1913,133900.0
2008-10-31 13:10:00,27.42,27.68,27.38,27.63,164700.0,21.199,21.4001,21.1681,21.3614,164700.0
2008-10-31 13:20:00,27.62,27.88,27.56,27.61,324200.0,21.3537,21.5547,21.3073,21.3459,324200.0
2008-10-31 13:30:00,27.61,27.93,27.61,27.73,285300.0,21.3459,21.5933,21.3459,21.4387,285300.0
2008-10-31 13:40:00,27.73,27.77,27.53,27.66,208300.0,21.4387,21.4696,21.2841,21.3846,208300.0
2008-10-31 13:50:00,27.66,27.68,27.48,27.51,236700.0,21.3846,21.4001,21.2454,21.2686,236700.0
2008-10-31 14:00:00,27.53,27.75,27.44,27.63,239000.0,21.2841,21.4542,21.2145,21.3614,239000.0
2008-10-31 14:10:00,27.63,27.7,27.33,27.39,165600.0,21.3614,21.4155,21.1295,21.1758,165600.0
2008-10-31 14:20:00,27.39,27.49,27.27,27.4,252600.0,21.1758,21.2532,21.0831,21.1836,252600.0
2008-10-31 14:30:00,27.41,27.55,27.24,27.51,225800.0,21.1913,21.2995,21.0599,21.2686,225800.0
2008-10-31 14:40:00,27.5,27.54,27.25,27.32,273600.0,21.2609,21.2918,21.0676,21.1217,273600.0
2008-10-31 14:50:00,27.32,27.47,27.24,27.25,303600.0,21.1217,21.2377,21.0599,21.0676,303600.0
2008-10-31 15:00:00,27.25,27.6,27.25,27.51,418600.0,21.0676,21.3382,21.0676,21.2686,418600.0
2008-10-31 15:10:00,27.53,27.58,27.07,27.15,313300.0,21.2841,21.3227,20.9284,20.9903,313300.0
2008-10-31 15:20:00,27.13,27.36,26.91,27.01,578600.0,20.9748,21.1527,20.8047,20.8821,578600.0
2008-10-31 15:30:00,27.0,27.42,26.91,27.42,458800.0,20.8743,21.199,20.8047,21.199,458800.0
2008-10-31 15:40:00,27.43,27.48,26.88,27.07,777700.0,21.2068,21.2454,20.7816,20.9284,777700.0
2008-10-31 15:50:00,27.08,27.63,27.04,27.56,1040200.0,20.9362,21.3614,20.9053,21.3073,1040200.0
2008-11-03 09:30:00,27.31,28.0,27.16,27.92,509500.0,21.114,21.6475,20.998,21.5856,509500.0
2008-11-03 09:40:00,27.93,28.39,27.82,28.33,533700.0,21.5933,21.949,21.5083,21.9026,533700.0
2008-11-03 09:50:00,28.33,28.33,28.1,28.13,262100.0,21.9026,21.9026,21.7248,21.748,262100.0
2008-11-03 10:00:00,28.13,28.4,28.05,28.37,521700.0,21.748,21.9567,21.6861,21.9335,521700.0
2008-11-03 10:10:00,28.36,28.51,28.23,28.3,361500.0,21.9258,22.0417,21.8253,21.8794,361500.0
2008-11-03 10:20:00,28.3,28.36,28.08,28.13,328400.0,21.8794,21.9258,21.7093,21.748,328400.0
2008-11-03 10:30:00,28.12,28.25,27.99,28.2,212300.0,21.7402,21.8407,21.6397,21.8021,212300.0
2008-11-03 10:40:00,28.18,28.28,28.0,28.24,195900.0,21.7866,21.8639,21.6475,21.833,195900.0
2008-11-03 10:50:00,28.25,28.42,28.15,28.16,137000.0,21.8407,21.9722,21.7634,21.7712,137000.0
2008-11-03 11:00:00,28.16,28.19,27.96,28.02,301400.0,21.7712,21.7943,21.6165,21.6629,301400.0
2008-11-03 11:10:00,28.02,28.03,27.68,27.72,381200.0,21.6629,21.6706,21.4001,21.431,381200.0
2008-11-03 11:20:00,27.72,27.98,27.71,27.95,213600.0,21.431,21.632,21.4232,21.6088,213600.0
2008-11-03 11:30:00,27.95,28.14,27.94,28.12,185600.0,21.6088,21.7557,21.6011,21.7402,185600.0
2008-11-03 11:40:00,28.11,28.23,28.1,28.12,206500.0,21.7325,21.8253,21.7248,21.7402,206500.0
2008-11-03 11:50:00,28.12,28.2,28.04,28.15,163900.0,21.7402,21.8021,21.6784,21.7634,163900.0
2008-11-03 12:00:00,28.16,28.23,28.12,28.15,161900.0,21.7712,21.8253,21.7402,21.7634,161900.0
2008-11-03 12:10:00,28.16,28.29,28.13,28.23,203100.0,21.7712,21.8717,21.748,21.8253,203100.0
2008-11-03 12:20:00,28.24,28.45,28.23,28.4,239200.0,21.833,21.9954,21.8253,21.9567,239200.0
2008-11-03 12:30:00,28.39,28.45,28.27,28.27,204200.0,21.949,21.9954,21.8562,21.8562,204200.0
2008-11-03 12:40:00,28.27,28.29,28.1,28.12,136400.0,21.8562,21.8717,21.7248,21.7402,136400.0
2008-11-03 12:50:00,28.13,28.15,28.03,28.1,169500.0,21.748,21.7634,21.6706,21.7248,169500.0
2008-11-03 13:00:00,28.09,28.31,28.08,28.28,274700.0,21.717,21.8871,21.7093,21.8639,274700.0
2008-11-03 13:10:00,28.27,28.56,28.25,28.52,432600.0,21.8562,22.0804,21.8407,22.0495,432600.0
2008-11-03 13:20:00,28.52,28.53,28.29,28.35,161200.0,22.0495,22.0572,21.8717,21.918,161200.0
2008-11-03 13:30:00,28.36,28.42,28.34,28.35,246800.0,21.9258,21.9722,21.9103,21.918,246800.0
2008-11-03 13:40:00,28.34,28.39,28.15,28.17,150300.0,21.9103,21.949,21.7634,21.7789,150300.0
2008-11-03 13:50:00,28.17,28.22,28.01,28.13,204500.0,21.7789,21.8175,21.6552,21.748,204500.0
2008-11-03 14:00:00,28.13,28.17,28.05,28.1,221500.0,21.748,21.7789,21.6861,21.7248,221500.0
2008-11-03 14:10:00,28.1,28.29,28.03,28.22,365000.0,21.7248,21.8717,21.6706,21.8175,365000.0
2008-11-03 14:20:00,28.22,28.34,28.2,28.34,271800.0,21.8175,21.9103,21.8021,21.9103,271800.0
2008-11-03 14:30:00,28.33,28.62,28.25,28.5,588300.0,21.9026,22.1268,21.8407,22.034,588300.0
2008-11-03 14:40:00,28.5,28.5,28.36,28.37,347400.0,22.034,22.034,21.9258,21.9335,347400.0
2008-11-03 14:50:00,28.37,28.41,28.21,28.23,340400.0,21.9335,21.9644,21.8098,21.8253,340400.0
2008-11-03 15:00:00,28.22,28.22,28.1,28.2,340900.0,21.8175,21.8175,21.7248,21.8021,340900.0
2008-11-03 15:10:00,28.19,28.32,28.12,28.28,250900.0,21.7943,21.8949,21.7402,21.8639,250900.0
2008-11-03 15:20:00,28.28,28.32,28.1,28.25,349700.0,21.8639,21.8949,21.7248,21.8407,349700.0
2008-11-03 15:30:00,28.26,28.42,28.23,28.42,358300.0,21.8485,21.9722,21.8253,21.9722,358300.0
2008-11-03 15:40:00,28.42,28.66,28.41,28.59,497300.0,21.9722,22.1577,21.9644,22.1036,497300.0
2008-11-03 15:50:00,28.59,28.63,28.22,28.32,796100.0,22.1036,22.1345,21.8175,21.8949,796100.0
2008-11-04 09:30:00,29.26,29.44,28.61,29.0,834900.0,22.6216,22.7607,22.1191,22.4206,834900.0
2008-11-04 09:40:00,28.96,29.2,28.85,29.09,478400.0,22.3896,22.5752,22.3046,22.4902,478400.0
2008-11-04 09:50:00,29.08,29.13,28.84,28.98,429000.0,22.4824,22.5211,22.2969,22.4051,429000.0
2008-11-04 10:00:00,28.99,29.12,28.66,29.0,573900.0,22.4128,22.5133,22.1577,22.4206,573900.0
2008-11-04 10:10:00,28.99,29.13,28.89,29.1,304800.0,22.4128,22.5211,22.3355,22.4979,304800.0
2008-11-04 10:20:00,29.12,29.54,29.1,29.5,299600.0,22.5133,22.8381,22.4979,22.8071,299600.0
2008-11-04 10:30:00,29.5,29.86,29.49,29.77,444700.0,22.8071,23.0855,22.7994,23.0159,444700.0
2008-11-04 10:40:00,29.76,30.17,29.63,30.16,562500.0,23.0081,23.3251,22.9076,23.3174,562500.0
2008-11-04 10:50:00,30.16,30.26,30.0,30.04,493800.0,23.3174,23.3947,23.1937,23.2246,493800.0
2008-11-04 11:00:00,30.05,30.18,29.78,29.85,356800.0,23.2324,23.3329,23.0236,23.0777,356800.0
2008-11-04 11:10:00,29.84,30.05,29.77,30.02,224300.0,23.07,23.2324,23.0159,23.2092,224300.0
2008-11-04 11:20:00,30.01,30.15,29.81,29.98,274400.0,23.2014,23.3097,23.0468,23.1782,274400.0
2008-11-04 11:30:00,29.98,30.05,29.75,29.82,249900.0,23.1782,23.2324,23.0004,23.0545,249900.0
2008-11-04 11:40:00,29.83,29.91,29.76,29.89,196600.0,23.0623,23.1241,23.0081,23.1087,196600.0
2008-11-04 11:50:00,29.88,29.9,29.67,29.71,260100.0,23.1009,23.1164,22.9386,22.9695,260100.0
2008-11-04 12:00:00,29.72,29.79,29.6,29.62,246700.0,22.9772,23.0313,22.8844,22.8999,246700.0
2008-11-04 12:10:00,29.62,29.75,29.51,29.68,238600.0,22.8999,23.0004,22.8149,22.9463,238600.0
2008-11-04 12:20:00,29.68,29.89,29.64,29.64,181400.0,22.9463,23.1087,22.9154,22.9154,181400.0
2008-11-04 12:30:00,29.64,29.72,29.52,29.66,238600.0,22.9154,22.9772,22.8226,22.9308,238600.0
2008-11-04 12:40:00,29.67,29.69,29.47,29.47,178900.0,22.9386,22.954,22.7839,22.7839,178900.0
2008-11-04 12:50:00,29.47,29.51,29.37,29.46,157400.0,22.7839,22.8149,22.7066,22.7762,157400.0
2008-11-04 13:00:00,29.44,29.71,29.44,29.71,198300.0,22.7607,22.9695,22.7607,22.9695,198300.0
2008-11-04 13:10:00,29.71,29.84,29.52,29.74,192900.0,22.9695,23.07,22.8226,22.9927,192900.0
2008-11-04 13:20:00,29.75,29.89,29.72,29.85,166800.0,23.0004,23.1087,22.9772,23.0777,166800.0
2008-11-04 13:30:00,29.86,29.87,29.61,29.73,132300.0,23.0855,23.0932,22.8922,22.985,132300.0
2008-11-04 13:40:00,29.72,29.87,29.6,29.61,249000.0,22.9772,23.0932,22.8844,22.8922,249000.0
2008-11-04 13:50:00,29.6,29.63,29.38,29.41,267200.0,22.8844,22.9076,22.7144,22.7376,267200.0
2008-11-04 14:00:00,29.4,29.5,29.21,29.35,292100.0,22.7298,22.8071,22.5829,22.6912,292100.0
2008-11-04 14:10:00,29.35,29.43,29.24,29.31,349800.0,22.6912,22.753,22.6061,22.6602,349800.0
2008-11-04 14:20:00,29.3,29.4,29.26,29.37,220600.0,22.6525,22.7298,22.6216,22.7066,220600.0
2008-11-04 14:30:00,29.36,29.45,29.31,29.43,298600.0,22.6989,22.7685,22.6602,22.753,298600.0
2008-11-04 14:40:00,29.44,29.55,29.26,29.28,262300.0,22.7607,22.8458,22.6216,22.637,262300.0
2008-11-04 14:50:00,29.28,29.37,29.15,29.33,356000.0,22.637,22.7066,22.5365,22.6757,356000.0
2008-11-04 15:00:00,29.33,29.36,28.99,29.0,576600.0,22.6757,22.6989,22.4128,22.4206,576600.0
2008-11-04 15:10:00,29.0,29.36,28.98,29.33,398300.0,22.4206,22.6989,22.4051,22.6757,398300.0
2008-11-04 15:20:00,29.33,29.42,29.25,29.33,299200.0,22.6757,22.7453,22.6139,22.6757,299200.0
2008-11-04 15:30:00,29.33,29.82,29.33,29.79,577500.0,22.6757,23.0545,22.6757,23.0313,577500.0
2008-11-04 15:40:00,29.79,29.97,29.77,29.81,793800.0,23.0313,23.1705,23.0159,23.0468,793800.0
2008-11-04 15:50:00,29.81,30.0,29.46,29.84,1332400.0,23.0468,23.1937,22.7762,23.07,1332400.0
2008-11-05 09:30:00,29.0,29.47,29.0,29.38,341300.0,22.4206,22.7839,22.4206,22.7144,341300.0
2008-11-05 09:40:00,29.36,29.38,28.95,29.1,346200.0,22.6989,22.7144,22.3819,22.4979,346200.0
2008-11-05 09:50:00,29.1,29.16,28.85,28.96,344600.0,22.4979,22.5443,22.3046,22.3896,344600.0
2008-11-05 10:00:00,28.96,29.39,28.89,29.36,332800.0,22.3896,22.7221,22.3355,22.6989,332800.0
2008-11-05 10:10:00,29.37,29.48,29.2,29.48,185500.0,22.7066,22.7917,22.5752,22.7917,185500.0
2008-11-05 10:20:00,29.47,29.63,29.45,29.6,291800.0,22.7839,22.9076,22.7685,22.8844,291800.0
2008-11-05 10:30:00,29.61,29.82,29.54,29.6,261700.0,22.8922,23.0545,22.8381,22.8844,261700.0
2008-11-05 10:40:00,29.62,29.83,29.56,29.79,242600.0,22.8999,23.0623,22.8535,23.0313,242600.0
2008-11-05 10:50:00,29.79,29.82,29.46,29.53,246500.0,23.0313,23.0545,22.7762,22.8303,246500.0
2008-11-05 11:00:00,29.54,29.73,29.51,29.58,212300.0,22.8381,22.985,22.8149,22.869,212300.0
2008-11-05 11:10:00,29.57,29.64,29.41,29.59,169400.0,22.8613,22.9154,22.7376,22.8767,169400.0
2008-11-05 11:20:00,29.59,29.65,29.13,29.39,394600.0,22.8767,22.9231,22.5211,22.7221,394600.0
2008-11-05 11:30:00,29.37,29.37,29.13,29.15,196700.0,22.7066,22.7066,22.5211,22.5365,196700.0
2008-11-05 11:40:00,29.15,29.21,28.85,28.98,422400.0,22.5365,22.5829,22.3046,22.4051,422400.0
2008-11-05 11:50:00,28.99,29.1,28.95,29.09,185700.0,22.4128,22.4979,22.3819,22.4902,185700.0
2008-11-05 12:00:00,29.09,29.27,28.97,29.1,172100.0,22.4902,22.6293,22.3974,22.4979,172100.0
2008-11-05 12:10:00,29.1,29.11,28.82,28.97,180100.0,22.4979,22.5056,22.2814,22.3974,180100.0
2008-11-05 12:20:00,28.97,29.0,28.73,28.78,203800.0,22.3974,22.4206,22.2118,22.2505,203800.0
2008-11-05 12:30:00,28.77,28.84,28.59,28.59,145400.0,22.2428,22.2969,22.1036,22.1036,145400.0
2008-11-05 12:40:00,28.63,28.83,28.48,28.77,241100.0,22.1345,22.2891,22.0185,22.2428,241100.0
2008-11-05 12:50:00,28.77,28.82,28.58,28.74,138900.0,22.2428,22.2814,22.0959,22.2196,138900.0
2008-11-05 13:00:00,28.74,28.85,28.68,28.76,122400.0,22.2196,22.3046,22.1732,22.235,122400.0
2008-11-05 13:10:00,28.78,29.02,28.78,28.97,158300.0,22.2505,22.436,22.2505,22.3974,158300.0
2008-11-05 13:20:00,28.97,28.98,28.75,28.91,179900.0,22.3974,22.4051,22.2273,22.351,179900.0
2008-11-05 13:30:00,28.92,28.94,28.71,28.75,195600.0,22.3587,22.3742,22.1964,22.2273,195600.0
2008-11-05 13:40:00,28.75,28.87,28.67,28.74,144400.0,22.2273,22.3201,22.1654,22.2196,144400.0
2008-11-05 13:50:00,28.76,28.81,28.59,28.64,185300.0,22.235,22.2737,22.1036,22.1422,185300.0
2008-11-05 14:00:00,28.63,28.71,28.32,28.42,308700.0,22.1345,22.1964,21.8949,21.9722,308700.0
2008-11-05 14:10:00,28.42,28.61,28.37,28.45,205600.0,21.9722,22.1191,21.9335,21.9954,205600.0
2008-11-05 14:20:00,28.45,28.47,28.28,28.44,216800.0,21.9954,22.0108,21.8639,21.9876,216800.0
2008-11-05 14:30:00,28.43,28.69,28.36,28.59,227900.0,21.9799,22.1809,21.9258,22.1036,227900.0
2008-11-05 14:40:00,28.6,28.67,28.54,28.62,194400.0,22.1113,22.1654,22.0649,22.1268,194400.0
2008-11-05 14:50:00,28.62,28.68,28.48,28.5,208000.0,22.1268,22.1732,22.0185,22.034,208000.0
2008-11-05 15:00:00,28.51,28.67,28.43,28.45,310800.0,22.0417,22.1654,21.9799,21.9954,310800.0
2008-11-05 15:10:00,28.45,28.52,28.25,28.33,271700.0,21.9954,22.0495,21.8407,21.9026,271700.0
2008-11-05 15:20:00,28.33,28.36,28.02,28.22,410400.0,21.9026,21.9258,21.6629,21.8175,410400.0
2008-11-05 15:30:00,28.22,28.28,27.96,28.0,647300.0,21.8175,21.8639,21.6165,21.6475,647300.0
2008-11-05 15:40:00,28.0,28.35,27.8,28.17,886100.0,21.6475,21.918,21.4928,21.7789,886100.0
2008-11-05 15:50:00,28.17,28.24,27.58,27.77,1410200.0,21.7789,21.833,21.3227,21.4696,1410200.0
2008-11-06 09:30:00,27.5,27.81,27.0,27.15,659600.0,21.2609,21.5006,20.8743,20.9903,659600.0
2008-11-06 09:40:00,27.15,27.2,26.65,26.87,716300.0,20.9903,21.029,20.6037,20.7738,716300.0
2008-11-06 09:50:00,26.88,26.95,26.36,26.67,688200.0,20.7816,20.8357,20.3795,20.6192,688200.0
2008-11-06 10:00:00,26.67,26.71,26.4,26.65,537100.0,20.6192,20.6501,20.4105,20.6037,537100.0
2008-11-06 10:10:00,26.65,26.72,26.33,26.39,534900.0,20.6037,20.6579,20.3563,20.4027,534900.0
2008-11-06 10:20:00,26.38,26.42,26.18,26.24,717300.0,20.395,20.4259,20.2404,20.2868,717300.0
2008-11-06 10:30:00,26.25,26.26,26.0,26.25,773600.0,20.2945,20.3022,20.1012,20.2945,773600.0
2008-11-06 10:40:00,26.24,26.27,26.0,26.11,308700.0,20.2868,20.3099,20.1012,20.1862,308700.0
2008-11-06 10:50:00,26.11,26.17,26.0,26.06,567400.0,20.1862,20.2326,20.1012,20.1476,567400.0
2008-11-06 11:00:00,26.06,26.17,26.0,26.02,261100.0,20.1476,20.2326,20.1012,20.1167,261100.0
2008-11-06 11:10:00,26.03,26.04,25.64,25.66,446000.0,20.1244,20.1321,19.8229,19.8383,446000.0
2008-11-06 11:20:00,25.66,25.69,25.24,25.47,628000.0,19.8383,19.8615,19.5136,19.6914,628000.0
2008-11-06 11:30:00,25.48,25.8,25.47,25.78,513800.0,19.6992,19.9466,19.6914,19.9311,513800.0
2008-11-06 11:40:00,25.77,25.95,25.59,25.71,293600.0,19.9234,20.0625,19.7842,19.877,293600.0
2008-11-06 11:50:00,25.7,25.89,25.51,25.7,212600.0,19.8693,20.0162,19.7224,19.8693,212600.0
2008-11-06 12:00:00,25.7,25.91,25.53,25.58,295200.0,19.8693,20.0316,19.7378,19.7765,295200.0
2008-11-06 12:10:00,25.57,25.79,25.55,25.62,183000.0,19.7688,19.9388,19.7533,19.8074,183000.0
2008-11-06 12:20:00,25.62,25.64,25.3,25.32,270400.0,19.8074,19.8229,19.56,19.5755,270400.0
2008-11-06 12:30:00,25.33,25.39,25.11,25.14,327500.0,19.5832,19.6296,19.4131,19.4363,327500.0
2008-11-06 12:40:00,25.13,25.25,25.0,25.23,354700.0,19.4286,19.5214,19.3281,19.5059,354700.0
2008-11-06 12:50:00,25.2,25.31,25.19,25.24,628500.0,19.4827,19.5677,19.475,19.5136,628500.0
2008-11-06 13:00:00,25.24,25.25,24.96,25.11,501700.0,19.5136,19.5214,19.2972,19.4131,501700.0
2008-11-06 13:10:00,25.1,25.21,25.01,25.15,309200.0,19.4054,19.4904,19.3358,19.444,309200.0
2008-11-06 13:20:00,25.15,25.49,25.15,25.43,252500.0,19.444,19.7069,19.444,19.6605,252500.0
2008-11-06 13:30:00,25.44,25.53,25.26,25.45,830200.0,19.6683,19.7378,19.5291,19.676,830200.0
2008-11-06 13:40:00,25.51,25.51,25.17,25.2,793800.0,19.7224,19.7224,19.4595,19.4827,793800.0
2008-11-06 13:50:00,25.19,25.5,25.13,25.48,334400.0,19.475,19.7146,19.4286,19.6992,334400.0
2008-11-06 14:00:00,25.49,25.59,25.3,25.33,500200.0,19.7069,19.7842,19.56,19.5832,500200.0
2008-11-06 14:10:00,25.32,25.43,25.23,25.3,324700.0,19.5755,19.6605,19.5059,19.56,324700.0
2008-11-06 14:20:00,25.3,25.32,25.02,25.1,310000.0,19.56,19.5755,19.3435,19.4054,310000.0
2008-11-06 14:30:00,25.09,25.38,25.05,25.33,282600.0,19.3977,19.6219,19.3667,19.5832,282600.0
2008-11-06 14:40:00,25.31,25.46,25.2,25.32,349200.0,19.5677,19.6837,19.4827,19.5755,349200.0
2008-11-06 14:50:00,25.33,25.42,25.08,25.22,371500.0,19.5832,19.6528,19.3899,19.4982,371500.0
2008-11-06 15:00:00,25.21,25.32,24.8,24.83,496100.0,19.4904,19.5755,19.1735,19.1967,496100.0
2008-11-06 15:10:00,24.83,24.97,24.74,24.92,375400.0,19.1967,19.3049,19.1271,19.2662,375400.0
2008-11-06 15:20:00,24.93,24.95,24.55,24.65,562300.0,19.274,19.2894,18.9802,19.0575,562300.0
2008-11-06 15:30:00,24.64,24.88,24.6,24.66,820000.0,19.0498,19.2353,19.0188,19.0652,820000.0
2008-11-06 15:40:00,24.66,24.91,24.62,24.74,892800.0,19.0652,19.2585,19.0343,19.1271,892800.0
2008-11-06 15:50:00,24.74,25.1,24.56,25.01,1686300.0,19.1271,19.4054,18.9879,19.3358,1686300.0
2008-11-07 09:30:00,25.14,25.44,24.92,24.93,475500.0,19.4363,19.6683,19.2662,19.274,475500.0
2008-11-07 09:40:00,24.92,25.19,24.72,24.88,293400.0,19.2662,19.475,19.1116,19.2353,293400.0
2008-11-07 09:50:00,24.88,24.89,24.53,24.58,462600.0,19.2353,19.243,18.9647,19.0034,462600.0
2008-11-07 10:00:00,24.58,24.78,24.57,24.7,629100.0,19.0034,19.158,18.9956,19.0961,629100.0
2008-11-07 10:10:00,24.7,24.81,24.53,24.73,602100.0,19.0961,19.1812,18.9647,19.1193,602100.0
2008-11-07 10:20:00,24.73,25.17,24.72,24.95,505700.0,19.1193,19.4595,19.1116,19.2894,505700.0
2008-11-07 10:30:00,24.95,25.03,24.8,24.98,611400.0,19.2894,19.3513,19.1735,19.3126,611400.0
2008-11-07 10:40:00,24.98,25.1,24.72,24.73,440800.0,19.3126,19.4054,19.1116,19.1193,440800.0
2008-11-07 10:50:00,24.73,24.81,24.61,24.7,295700.0,19.1193,19.1812,19.0266,19.0961,295700.0
2008-11-07 11:00:00,24.7,24.83,24.62,24.62,201900.0,19.0961,19.1967,19.0343,19.0343,201900.0
2008-11-07 11:10:00,24.61,24.73,24.59,24.68,237700.0,19.0266,19.1193,19.0111,19.0807,237700.0
2008-11-07 11:20:00,24.69,24.72,24.3,24.44,375900.0,19.0884,19.1116,18.7869,18.8951,375900.0
2008-11-07 11:30:00,24.43,24.68,24.31,24.59,245200.0,18.8874,19.0807,18.7946,19.0111,245200.0
2008-11-07 11:40:00,24.6,24.82,24.51,24.79,296000.0,19.0188,19.1889,18.9493,19.1657,296000.0
2008-11-07 11:50:00,24.79,24.93,24.66,24.91,332000.0,19.1657,19.274,19.0652,19.2585,332000.0
2008-11-07 12:00:00,24.9,24.95,24.82,24.89,216300.0,19.2508,19.2894,19.1889,19.243,216300.0
2008-11-07 12:10:00,24.89,24.93,24.66,24.72,168600.0,19.243,19.274,19.0652,19.1116,168600.0
2008-11-07 12:20:00,24.72,24.95,24.71,24.83,139000.0,19.1116,19.2894,19.1039,19.1967,139000.0
2008-11-07 12:30:00,24.82,24.84,24.67,24.71,210400.0,19.1889,19.2044,19.073,19.1039,210400.0
2008-11-07 12:40:00,24.7,24.93,24.69,24.81,213100.0,19.0961,19.274,19.0884,19.1812,213100.0
2008-11-07 12:50:00,24.82,25.0,24.81,24.89,194500.0,19.1889,19.3281,19.1812,19.243,194500.0
2008-11-07 13:00:00,24.91,25.0,24.79,24.79,114100.0,19.2585,19.3281,19.1657,19.1657,114100.0
2008-11-07 13:10:00,24.78,24.95,24.76,24.9,147000.0,19.158,19.2894,19.1425,19.2508,147000.0
2008-11-07 13:20:00,24.9,25.0,24.88,24.93,191500.0,19.2508,19.3281,19.2353,19.274,191500.0
2008-11-07 13:30:00,24.92,24.95,24.75,24.78,111500.0,19.2662,19.2894,19.1348,19.158,111500.0
2008-11-07 13:40:00,24.78,24.87,24.74,24.86,119800.0,19.158,19.2276,19.1271,19.2198,119800.0
2008-11-07 13:50:00,24.86,25.11,24.86,25.08,161800.0,19.2198,19.4131,19.2198,19.3899,161800.0
2008-11-07 14:00:00,25.09,25.14,24.96,25.02,193800.0,19.3977,19.4363,19.2972,19.3435,193800.0
2008-11-07 14:10:00,25.03,25.15,25.0,25.12,90500.0,19.3513,19.444,19.3281,19.4209,90500.0
2008-11-07 14:20:00,25.12,25.18,24.91,24.97,201500.0,19.4209,19.4672,19.2585,19.3049,201500.0
2008-11-07 14:30:00,24.96,25.19,24.91,25.17,146700.0,19.2972,19.475,19.2585,19.4595,146700.0
2008-11-07 14:40:00,25.18,25.38,25.16,25.28,206100.0,19.4672,19.6219,19.4518,19.5446,206100.0
2008-11-07 14:50:00,25.28,25.43,24.72,24.75,428800.0,19.5446,19.6605,19.1116,19.1348,428800.0
2008-11-07 15:00:00,24.73,24.9,24.58,24.79,341600.0,19.1193,19.2508,19.0034,19.1657,341600.0
2008-11-07 15:10:00,24.81,25.03,24.75,24.75,282800.0,19.1812,19.3513,19.1348,19.1348,282800.0
2008-11-07 15:20:00,24.75,24.85,24.58,24.71,253600.0,19.1348,19.2121,19.0034,19.1039,253600.0
2008-11-07 15:30:00,24.71,24.96,24.65,24.75,321200.0,19.1039,19.2972,19.0575,19.1348,321200.0
2008-11-07 15:40:00,24.75,25.05,24.75,24.9,642200.0,19.1348,19.3667,19.1348,19.2508,642200.0
2008-11-07 15:50:00,24.89,25.58,24.85,25.57,1199300.0,19.243,19.7765,19.2121,19.7688,1199300.0
2008-11-10 09:30:00,25.92,26.04,25.36,25.5,555000.0,20.0394,20.1321,19.6064,19.7146,555000.0
2008-11-10 09:40:00,25.5,25.79,25.38,25.39,326700.0,19.7146,19.9388,19.6219,19.6296,326700.0
2008-11-10 09:50:00,25.41,25.54,25.1,25.15,258900.0,19.6451,19.7456,19.4054,19.444,258900.0
2008-11-10 10:00:00,25.16,25.32,25.13,25.25,177300.0,19.4518,19.5755,19.4286,19.5214,177300.0
2008-11-10 10:10:00,25.24,25.34,25.21,25.3,227800.0,19.5136,19.5909,19.4904,19.56,227800.0
2008-11-10 10:20:00,25.3,25.59,25.23,25.46,235800.0,19.56,19.7842,19.5059,19.6837,235800.0
2008-11-10 10:30:00,25.46,25.53,25.23,25.27,182200.0,19.6837,19.7378,19.5059,19.5368,182200.0
2008-11-10 10:40:00,25.26,25.33,25.13,25.13,166300.0,19.5291,19.5832,19.4286,19.4286,166300.0
2008-11-10 10:50:00,25.12,25.18,24.83,25.02,245500.0,19.4209,19.4672,19.1967,19.3435,245500.0
2008-11-10 11:00:00,25.03,25.03,24.84,24.95,271200.0,19.3513,19.3513,19.2044,19.2894,271200.0
2008-11-10 11:10:00,24.93,24.96,24.82,24.84,125000.0,19.274,19.2972,19.1889,19.2044,125000.0
2008-11-10 11:20:00,24.84,25.07,24.83,25.02,89900.0,19.2044,19.3822,19.1967,19.3435,89900.0
2008-11-10 11:30:00,25.03,25.1,24.91,25.08,128200.0,19.3513,19.4054,19.2585,19.3899,128200.0
2008-11-10 11:40:00,25.07,25.08,24.8,24.85,116100.0,19.3822,19.3899,19.1735,19.2121,116100.0
2008-11-10 11:50:00,24.85,24.87,24.45,24.54,224800.0,19.2121,19.2276,18.9029,18.9724,224800.0
2008-11-10 12:00:00,24.55,24.55,24.27,24.27,438300.0,18.9802,18.9802,18.7637,18.7637,438300.0
2008-11-10 12:10:00,24.27,24.4,24.18,24.21,225200.0,18.7637,18.8642,18.6941,18.7173,225200.0
2008-11-10 12:20:00,24.21,24.29,23.95,23.97,373300.0,18.7173,18.7792,18.5163,18.5318,373300.0
2008-11-10 12:30:00,23.97,24.16,23.96,24.14,237900.0,18.5318,18.6787,18.524,18.6632,237900.0
2008-11-10 12:40:00,24.15,24.33,24.11,24.16,127700.0,18.6709,18.8101,18.64,18.6787,127700.0
2008-11-10 12:50:00,24.15,24.29,24.04,24.16,225000.0,18.6709,18.7792,18.5859,18.6787,225000.0
2008-11-10 13:00:00,24.16,24.2,24.02,24.15,130100.0,18.6787,18.7096,18.5704,18.6709,130100.0
2008-11-10 13:10:00,24.16,24.26,24.12,24.21,116700.0,18.6787,18.756,18.6477,18.7173,116700.0
2008-11-10 13:20:00,24.21,24.24,24.03,24.13,207300.0,18.7173,18.7405,18.5782,18.6555,207300.0
2008-11-10 13:30:00,24.12,24.32,24.12,24.3,170400.0,18.6477,18.8024,18.6477,18.7869,170400.0
2008-11-10 13:40:00,24.29,24.32,24.1,24.17,152700.0,18.7792,18.8024,18.6323,18.6864,152700.0
2008-11-10 13:50:00,24.19,24.43,24.15,24.34,186400.0,18.7019,18.8874,18.6709,18.8178,186400.0
2008-11-10 14:00:00,24.33,24.49,24.22,24.4,221500.0,18.8101,18.9338,18.725,18.8642,221500.0
2008-11-10 14:10:00,24.4,24.46,24.27,24.35,330300.0,18.8642,18.9106,18.7637,18.8256,330300.0
2008-11-10 14:20:00,24.35,24.36,24.1,24.17,158100.0,18.8256,18.8333,18.6323,18.6864,158100.0
2008-11-10 14:30:00,24.18,24.23,24.05,24.08,177500.0,18.6941,18.7328,18.5936,18.6168,177500.0
2008-11-10 14:40:00,24.08,24.2,23.93,23.94,186600.0,18.6168,18.7096,18.5008,18.5086,186600.0
2008-11-10 14:50:00,23.95,24.01,23.87,23.92,260800.0,18.5163,18.5627,18.4545,18.4931,260800.0
2008-11-10 15:00:00,23.91,23.91,23.7,23.76,447400.0,18.4854,18.4854,18.323,18.3694,447400.0
2008-11-10 15:10:00,23.76,24.03,23.74,23.87,384200.0,18.3694,18.5782,18.3539,18.4545,384200.0
2008-11-10 15:20:00,23.87,23.93,23.59,23.81,405100.0,18.4545,18.5008,18.238,18.4081,405100.0
2008-11-10 15:30:00,23.81,24.05,23.6,23.61,464200.0,18.4081,18.5936,18.2457,18.2534,464200.0
2008-11-10 15:40:00,23.61,23.9,23.5,23.78,769900.0,18.2534,18.4776,18.1684,18.3849,769900.0
2008-11-10 15:50:00,23.78,24.09,23.78,24.03,1163200.0,18.3849,18.6245,18.3849,18.5782,1163200.0
2008-11-11 09:30:00,23.48,23.5,22.7,23.14,1196900.0,18.1529,18.1684,17.5499,17.8901,1196900.0
2008-11-11 09:40:00,23.14,23.19,22.76,22.84,1062400.0,17.8901,17.9287,17.5963,17.6581,1062400.0
2008-11-11 09:50:00,22.83,22.91,22.0,22.12,1217400.0,17.6504,17.7123,17.0087,17.1015,1217400.0
2008-11-11 10:00:00,22.12,22.93,22.07,22.8,766000.0,17.1015,17.7277,17.0628,17.6272,766000.0
2008-11-11 10:10:00,22.81,23.12,22.7,22.82,685900.0,17.6349,17.8746,17.5499,17.6427,685900.0
2008-11-11 10:20:00,22.81,22.98,22.68,22.68,402600.0,17.6349,17.7664,17.5344,17.5344,402600.0
2008-11-11 10:30:00,22.68,22.78,22.6,22.71,397600.0,17.5344,17.6117,17.4726,17.5576,397600.0
2008-11-11 10:40:00,22.71,22.77,22.61,22.68,337800.0,17.5576,17.604,17.4803,17.5344,337800.0
2008-11-11 10:50:00,22.68,22.85,22.63,22.65,276900.0,17.5344,17.6659,17.4958,17.5112,276900.0
2008-11-11 11:00:00,22.65,22.72,22.51,22.71,437800.0,17.5112,17.5654,17.403,17.5576,437800.0
2008-11-11 11:10:00,22.71,22.72,22.54,22.55,304700.0,17.5576,17.5654,17.4262,17.4339,304700.0
2008-11-11 11:20:00,22.55,22.78,22.55,22.58,259300.0,17.4339,17.6117,17.4339,17.4571,259300.0
2008-11-11 11:30:00,22.58,22.71,22.5,22.7,321300.0,17.4571,17.5576,17.3953,17.5499,321300.0
2008-11-11 11:40:00,22.71,22.73,22.55,22.56,264500.0,17.5576,17.5731,17.4339,17.4417,264500.0
2008-11-11 11:50:00,22.56,22.56,22.5,22.54,195700.0,17.4417,17.4417,17.3953,17.4262,195700.0
2008-11-11 12:00:00,22.53,22.6,22.4,22.45,307900.0,17.4185,17.4726,17.318,17.3566,307900.0
2008-11-11 12:10:00,22.45,22.58,22.43,22.49,247200.0,17.3566,17.4571,17.3412,17.3875,247200.0
2008-11-11 12:20:00,22.5,22.56,22.26,22.3,367100.0,17.3953,17.4417,17.2097,17.2406,367100.0
2008-11-11 12:30:00,22.31,22.51,22.27,22.4,191800.0,17.2484,17.403,17.2175,17.318,191800.0
2008-11-11 12:40:00,22.4,22.6,22.39,22.44,162300.0,17.318,17.4726,17.3102,17.3489,162300.0
2008-11-11 12:50:00,22.44,22.71,22.38,22.68,221700.0,17.3489,17.5576,17.3025,17.5344,221700.0
2008-11-11 13:00:00,22.69,22.74,22.59,22.6,237900.0,17.5422,17.5808,17.4649,17.4726,237900.0
2008-11-11 13:10:00,22.6,22.68,22.45,22.51,262200.0,17.4726,17.5344,17.3566,17.403,262200.0
2008-11-11 13:20:00,22.51,22.54,22.4,22.47,219400.0,17.403,17.4262,17.318,17.3721,219400.0
2008-11-11 13:30:00,22.47,22.51,22.3,22.38,186200.0,17.3721,17.403,17.2406,17.3025,186200.0
2008-11-11 13:40:00,22.38,22.6,22.38,22.53,221200.0,17.3025,17.4726,17.3025,17.4185,221200.0
2008-11-11 13:50:00,22.55,23.02,22.53,22.96,504700.0,17.4339,17.7973,17.4185,17.7509,504700.0
2008-11-11 14:00:00,22.96,23.17,22.64,22.74,539200.0,17.7509,17.9133,17.5035,17.5808,539200.0
2008-11-11 14:10:00,22.74,23.03,22.73,23.02,331800.0,17.5808,17.805,17.5731,17.7973,331800.0
2008-11-11 14:20:00,23.02,23.35,22.9,23.33,555700.0,17.7973,18.0524,17.7045,18.037,555700.0
2008-11-11 14:30:00,23.34,23.43,23.1,23.1,425500.0,18.0447,18.1143,17.8591,17.8591,425500.0
2008-11-11 14:40:00,23.1,23.14,22.8,22.88,347900.0,17.8591,17.8901,17.6272,17.6891,347900.0
2008-11-11 14:50:00,22.87,22.88,22.27,22.29,675900.0,17.6813,17.6891,17.2175,17.2329,675900.0
2008-11-11 15:00:00,22.28,22.6,22.21,22.4,664800.0,17.2252,17.4726,17.1711,17.318,664800.0
2008-11-11 15:10:00,22.4,22.56,22.33,22.53,531000.0,17.318,17.4417,17.2638,17.4185,531000.0
2008-11-11 15:20:00,22.54,22.65,22.37,22.48,361300.0,17.4262,17.5112,17.2948,17.3798,361300.0
2008-11-11 15:30:00,22.48,22.48,22.02,22.03,619800.0,17.3798,17.3798,17.0242,17.0319,619800.0
2008-11-11 15:40:00,22.04,22.45,22.02,22.4,928800.0,17.0396,17.3566,17.0242,17.318,928800.0
2008-11-11 15:50:00,22.4,22.48,22.3,22.43,1151000.0,17.318,17.3798,17.2406,17.3412,1151000.0
2008-11-12 09:30:00,20.89,21.0,20.25,20.53,2071300.0,16.1505,16.2356,15.6557,15.8722,2071300.0
2008-11-12 09:40:00,20.53,20.64,20.3,20.49,1600300.0,15.8722,15.9573,15.6944,15.8413,1600300.0
2008-11-12 09:50:00,20.49,21.07,20.43,20.77,1624100.0,15.8413,16.2897,15.7949,16.0578,1624100.0
2008-11-12 10:00:00,20.76,21.25,20.7,20.88,1560300.0,16.05,16.4289,16.0037,16.1428,1560300.0
2008-11-12 10:10:00,20.88,20.95,20.55,20.72,778900.0,16.1428,16.1969,15.8877,16.0191,778900.0
2008-11-12 10:20:00,20.72,20.72,20.3,20.49,1117200.0,16.0191,16.0191,15.6944,15.8413,1117200.0
2008-11-12 10:30:00,20.49,20.63,20.41,20.53,1144900.0,15.8413,15.9495,15.7794,15.8722,1144900.0
2008-11-12 10:40:00,20.55,20.56,20.4,20.49,1062300.0,15.8877,15.8954,15.7717,15.8413,1062300.0
2008-11-12 10:50:00,20.49,20.6,20.43,20.55,840600.0,15.8413,15.9263,15.7949,15.8877,840600.0
2008-11-12 11:00:00,20.55,20.64,20.48,20.64,976100.0,15.8877,15.9573,15.8336,15.9573,976100.0
2008-11-12 11:10:00,20.64,20.66,20.51,20.6,960500.0,15.9573,15.9727,15.8568,15.9263,960500.0
2008-11-12 11:20:00,20.6,20.95,20.56,20.9,888200.0,15.9263,16.1969,15.8954,16.1583,888200.0
2008-11-12 11:30:00,20.9,21.0,20.55,20.57,876700.0,16.1583,16.2356,15.8877,15.9031,876700.0
2008-11-12 11:40:00,20.56,20.75,20.5,20.58,515300.0,15.8954,16.0423,15.849,15.9109,515300.0
2008-11-12 11:50:00,20.58,20.61,20.48,20.52,650700.0,15.9109,15.9341,15.8336,15.8645,650700.0
2008-11-12 12:00:00,20.52,20.72,20.49,20.63,745400.0,15.8645,16.0191,15.8413,15.9495,745400.0
2008-11-12 12:10:00,20.64,20.8,20.61,20.69,389900.0,15.9573,16.081,15.9341,15.9959,389900.0
2008-11-12 12:20:00,20.69,20.83,20.63,20.74,300500.0,15.9959,16.1042,15.9495,16.0346,300500.0
2008-11-12 12:30:00,20.74,20.81,20.66,20.73,561600.0,16.0346,16.0887,15.9727,16.0268,561600.0
2008-11-12 12:40:00,20.74,20.8,20.58,20.63,328400.0,16.0346,16.081,15.9109,15.9495,328400.0
2008-11-12 12:50:00,20.64,20.73,20.55,20.59,291000.0,15.9573,16.0268,15.8877,15.9186,291000.0
2008-11-12 13:00:00,20.6,20.66,20.55,20.58,280200.0,15.9263,15.9727,15.8877,15.9109,280200.0
2008-11-12 13:10:00,20.57,20.59,20.32,20.38,448700.0,15.9031,15.9186,15.7099,15.7563,448700.0
2008-11-12 13:20:00,20.38,20.61,20.34,20.58,494100.0,15.7563,15.9341,15.7253,15.9109,494100.0
2008-11-12 13:30:00,20.58,20.58,20.42,20.54,518600.0,15.9109,15.9109,15.7872,15.88,518600.0
2008-11-12 13:40:00,20.53,20.7,20.4,20.41,578700.0,15.8722,16.0037,15.7717,15.7794,578700.0
2008-11-12 13:50:00,20.41,20.46,20.27,20.39,576400.0,15.7794,15.8181,15.6712,15.764,576400.0
2008-11-12 14:00:00,20.38,20.5,20.26,20.35,527900.0,15.7563,15.849,15.6635,15.7331,527900.0
2008-11-12 14:10:00,20.34,20.47,20.32,20.41,469000.0,15.7253,15.8258,15.7099,15.7794,469000.0
2008-11-12 14:20:00,20.41,20.59,20.4,20.56,717900.0,15.7794,15.9186,15.7717,15.8954,717900.0
2008-11-12 14:30:00,20.55,20.58,20.37,20.4,557800.0,15.8877,15.9109,15.7485,15.7717,557800.0
2008-11-12 14:40:00,20.42,20.42,20.22,20.22,782600.0,15.7872,15.7872,15.6326,15.6326,782600.0
2008-11-12 14:50:00,20.22,20.29,20.02,20.03,1175900.0,15.6326,15.6867,15.4779,15.4857,1175900.0
2008-11-12 15:00:00,20.03,20.22,19.95,20.2,1139100.0,15.4857,15.6326,15.4238,15.6171,1139100.0
2008-11-12 15:10:00,20.2,20.35,20.16,20.29,837200.0,15.6171,15.7331,15.5862,15.6867,837200.0
2008-11-12 15:20:00,20.29,20.31,19.78,19.79,1045100.0,15.6867,15.7021,15.2924,15.3001,1045100.0
2008-11-12 15:30:00,19.79,20.07,19.75,19.97,994400.0,15.3001,15.5166,15.2692,15.4393,994400.0
2008-11-12 15:40:00,19.98,20.08,19.89,20.0,1680300.0,15.447,15.5243,15.3774,15.4625,1680300.0
2008-11-12 15:50:00,20.0,20.15,19.92,20.07,1767600.0,15.4625,15.5784,15.4006,15.5166,1767600.0
2008-11-13 09:30:00,19.85,20.5,19.09,19.17,1066500.0,15.3465,15.849,14.7589,14.8208,1066500.0
2008-11-13 09:40:00,19.17,19.76,19.09,19.47,1428900.0,14.8208,15.2769,14.7589,15.0527,1428900.0
2008-11-13 09:50:00,19.46,19.52,19.24,19.44,895200.0,15.045,15.0914,14.8749,15.0295,895200.0
2008-11-13 10:00:00,19.44,19.48,19.06,19.09,879300.0,15.0295,15.0604,14.7357,14.7589,879300.0
2008-11-13 10:10:00,19.09,19.35,19.06,19.19,654900.0,14.7589,14.9599,14.7357,14.8362,654900.0
2008-11-13 10:20:00,19.19,19.55,19.15,19.39,875800.0,14.8362,15.1146,14.8053,14.9909,875800.0
2008-11-13 10:30:00,19.39,19.45,19.19,19.25,481100.0,14.9909,15.0372,14.8362,14.8826,481100.0
2008-11-13 10:40:00,19.25,19.27,18.59,18.75,790800.0,14.8826,14.8981,14.3724,14.4961,790800.0
2008-11-13 10:50:00,18.75,18.95,18.58,18.72,640400.0,14.4961,14.6507,14.3646,14.4729,640400.0
2008-11-13 11:00:00,18.71,18.85,18.36,18.44,878200.0,14.4651,14.5734,14.1945,14.2564,878200.0
2008-11-13 11:10:00,18.44,18.5,17.85,17.92,1400600.0,14.2564,14.3028,13.8002,13.8544,1400600.0
2008-11-13 11:20:00,17.91,18.39,17.7,18.35,1087700.0,13.8466,14.2177,13.6843,14.1868,1087700.0
2008-11-13 11:30:00,18.36,18.59,18.23,18.3,936300.0,14.1945,14.3724,14.094,14.1482,936300.0
2008-11-13 11:40:00,18.3,18.58,18.25,18.25,662600.0,14.1482,14.3646,14.1095,14.1095,662600.0
2008-11-13 11:50:00,18.25,18.44,18.16,18.21,498100.0,14.1095,14.2564,14.0399,14.0786,498100.0
2008-11-13 12:00:00,18.21,18.28,18.06,18.07,489800.0,14.0786,14.1327,13.9626,13.9703,489800.0
2008-11-13 12:10:00,18.06,18.07,17.46,17.5,811500.0,13.9626,13.9703,13.4987,13.5297,811500.0
2008-11-13 12:20:00,17.5,17.7,17.25,17.57,1123900.0,13.5297,13.6843,13.3364,13.5838,1123900.0
2008-11-13 12:30:00,17.56,17.89,17.52,17.71,699700.0,13.576,13.8312,13.5451,13.692,699700.0
2008-11-13 12:40:00,17.72,17.88,17.26,17.27,850000.0,13.6997,13.8234,13.3441,13.3518,850000.0
2008-11-13 12:50:00,17.3,17.47,16.55,16.74,1778800.0,13.375,13.5065,12.7952,12.9421,1778800.0
2008-11-13 13:00:00,16.73,17.33,16.72,17.16,1210800.0,12.9344,13.3982,12.9266,13.2668,1210800.0
2008-11-13 13:10:00,17.15,17.89,16.89,17.68,1563800.0,13.2591,13.8312,13.0581,13.6688,1563800.0
2008-11-13 13:20:00,17.66,18.07,17.47,18.07,1527200.0,13.6534,13.9703,13.5065,13.9703,1527200.0
2008-11-13 13:30:00,18.06,18.62,18.0,18.52,1580200.0,13.9626,14.3956,13.9162,14.3182,1580200.0
2008-11-13 13:40:00,18.52,19.07,18.43,18.62,1773200.0,14.3182,14.7435,14.2487,14.3956,1773200.0
2008-11-13 13:50:00,18.61,19.1,18.39,18.46,1095800.0,14.3878,14.7667,14.2177,14.2719,1095800.0
2008-11-13 14:00:00,18.46,18.7,18.3,18.66,869200.0,14.2719,14.4574,14.1482,14.4265,869200.0
2008-11-13 14:10:00,18.65,18.8,18.5,18.58,739800.0,14.4187,14.5347,14.3028,14.3646,739800.0
2008-11-13 14:20:00,18.58,19.13,18.58,18.95,770000.0,14.3646,14.7898,14.3646,14.6507,770000.0
2008-11-13 14:30:00,18.97,19.58,18.46,19.53,1152800.0,14.6661,15.1378,14.2719,15.0991,1152800.0
2008-11-13 14:40:00,19.52,19.84,19.3,19.63,1085100.0,15.0914,15.3388,14.9213,15.1764,1085100.0
2008-11-13 14:50:00,19.64,19.7,19.11,19.17,852000.0,15.1841,15.2305,14.7744,14.8208,852000.0
2008-11-13 15:00:00,19.17,19.3,18.5,18.58,913600.0,14.8208,14.9213,14.3028,14.3646,913600.0
2008-11-13 15:10:00,18.59,19.27,18.58,19.24,1280000.0,14.3724,14.8981,14.3646,14.8749,1280000.0
2008-11-13 15:20:00,19.24,20.0,19.22,19.99,1598900.0,14.8749,15.4625,14.8594,15.4547,1598900.0
2008-11-13 15:30:00,19.99,20.2,19.82,19.84,1289000.0,15.4547,15.6171,15.3233,15.3388,1289000.0
2008-11-13 15:40:00,19.84,20.19,19.84,19.98,1688600.0,15.3388,15.6094,15.3388,15.447,1688600.0
2008-11-13 15:50:00,19.98,21.64,19.96,20.85,3994400.0,15.447,16.7304,15.4315,16.1196,3994400.0
2008-11-14 09:30:00,20.0,20.62,19.89,20.54,1067000.0,15.4625,15.9418,15.3774,15.88,1067000.0
2008-11-14 09:40:00,20.55,20.99,20.45,20.49,1194100.0,15.8877,16.2279,15.8104,15.8413,1194100.0
2008-11-14 09:50:00,20.5,20.89,20.45,20.7,722000.0,15.849,16.1505,15.8104,16.0037,722000.0
2008-11-14 10:00:00,20.7,20.82,20.28,20.32,792000.0,16.0037,16.0964,15.6789,15.7099,792000.0
2008-11-14 10:10:00,20.3,20.39,20.02,20.04,733400.0,15.6944,15.764,15.4779,15.4934,733400.0
2008-11-14 10:20:00,20.04,20.13,19.93,20.11,542500.0,15.4934,15.563,15.4083,15.5475,542500.0
2008-11-14 10:30:00,20.1,20.31,19.92,19.93,801600.0,15.5398,15.7021,15.4006,15.4083,801600.0
2008-11-14 10:40:00,19.94,20.07,19.79,20.06,634500.0,15.4161,15.5166,15.3001,15.5089,634500.0
2008-11-14 10:50:00,20.06,20.09,19.91,20.0,244000.0,15.5089,15.532,15.3929,15.4625,244000.0
2008-11-14 11:00:00,19.99,20.04,19.87,19.99,409400.0,15.4547,15.4934,15.362,15.4547,409400.0
2008-11-14 11:10:00,19.98,20.22,19.94,20.2,345100.0,15.447,15.6326,15.4161,15.6171,345100.0
2008-11-14 11:20:00,20.19,20.27,20.03,20.03,310300.0,15.6094,15.6712,15.4857,15.4857,310300.0
2008-11-14 11:30:00,20.03,20.05,19.78,19.82,290300.0,15.4857,15.5011,15.2924,15.3233,290300.0
2008-11-14 11:40:00,19.82,20.0,19.66,19.95,406700.0,15.3233,15.4625,15.1996,15.4238,406700.0
2008-11-14 11:50:00,19.96,20.02,19.9,19.93,439000.0,15.4315,15.4779,15.3852,15.4083,439000.0
2008-11-14 12:00:00,19.94,19.96,19.69,19.9,648400.0,15.4161,15.4315,15.2228,15.3852,648400.0
2008-11-14 12:10:00,19.9,19.94,19.77,19.9,353600.0,15.3852,15.4161,15.2846,15.3852,353600.0
2008-11-14 12:20:00,19.9,20.13,19.88,20.12,438000.0,15.3852,15.563,15.3697,15.5552,438000.0
2008-11-14 12:30:00,20.13,20.17,19.9,20.13,321800.0,15.563,15.5939,15.3852,15.563,321800.0
2008-11-14 12:40:00,20.13,20.26,20.09,20.11,258000.0,15.563,15.6635,15.532,15.5475,258000.0
2008-11-14 12:50:00,20.1,20.38,20.1,20.26,280200.0,15.5398,15.7563,15.5398,15.6635,280200.0
2008-11-14 13:00:00,20.26,20.26,19.96,20.01,205400.0,15.6635,15.6635,15.4315,15.4702,205400.0
2008-11-14 13:10:00,20.01,20.01,19.81,19.93,221900.0,15.4702,15.4702,15.3156,15.4083,221900.0
2008-11-14 13:20:00,19.94,20.2,19.87,20.18,260000.0,15.4161,15.6171,15.362,15.6016,260000.0
2008-11-14 13:30:00,20.18,20.39,20.14,20.2,314000.0,15.6016,15.764,15.5707,15.6171,314000.0
2008-11-14 13:40:00,20.21,20.32,20.17,20.31,280000.0,15.6248,15.7099,15.5939,15.7021,280000.0
2008-11-14 13:50:00,20.31,20.36,20.2,20.27,304600.0,15.7021,15.7408,15.6171,15.6712,304600.0
2008-11-14 14:00:00,20.28,20.67,20.24,20.58,408200.0,15.6789,15.9805,15.648,15.9109,408200.0
2008-11-14 14:10:00,20.57,21.1,20.52,21.1,583800.0,15.9031,16.3129,15.8645,16.3129,583800.0
2008-11-14 14:20:00,21.1,21.19,20.78,20.91,601000.0,16.3129,16.3825,16.0655,16.166,601000.0
2008-11-14 14:30:00,20.92,20.93,20.65,20.72,341800.0,16.1737,16.1815,15.965,16.0191,341800.0
2008-11-14 14:40:00,20.72,21.0,20.69,20.87,537100.0,16.0191,16.2356,15.9959,16.1351,537100.0
2008-11-14 14:50:00,20.87,21.25,20.75,21.25,620900.0,16.1351,16.4289,16.0423,16.4289,620900.0
2008-11-14 15:00:00,21.25,21.33,21.03,21.31,819900.0,16.4289,16.4907,16.2588,16.4753,819900.0
2008-11-14 15:10:00,21.28,21.5,20.87,20.9,752700.0,16.4521,16.6221,16.1351,16.1583,752700.0
2008-11-14 15:20:00,20.89,21.18,20.59,20.99,502900.0,16.1505,16.3748,15.9186,16.2279,502900.0
2008-11-14 15:30:00,20.98,21.07,20.16,20.57,947900.0,16.2201,16.2897,15.5862,15.9031,947900.0
2008-11-14 15:40:00,20.57,20.58,20.19,20.39,607900.0,15.9031,15.9109,15.6094,15.764,607900.0
2008-11-14 15:50:00,20.38,20.49,19.83,19.95,1245800.0,15.7563,15.8413,15.331,15.4238,1245800.0
2008-11-17 09:30:00,19.65,20.1,19.35,19.91,753900.0,15.1919,15.5398,14.9599,15.3929,753900.0
2008-11-17 09:40:00,19.93,20.02,19.64,19.84,576300.0,15.4083,15.4779,15.1841,15.3388,576300.0
2008-11-17 09:50:00,19.85,20.08,19.73,20.01,375500.0,15.3465,15.5243,15.2537,15.4702,375500.0
2008-11-17 10:00:00,20.01,20.01,19.65,19.77,323700.0,15.4702,15.4702,15.1919,15.2846,323700.0
2008-11-17 10:10:00,19.77,19.8,19.3,19.3,353700.0,15.2846,15.3078,14.9213,14.9213,353700.0
2008-11-17 10:20:00,19.3,19.47,19.18,19.44,387100.0,14.9213,15.0527,14.8285,15.0295,387100.0
2008-11-17 10:30:00,19.43,19.63,19.24,19.56,374800.0,15.0218,15.1764,14.8749,15.1223,374800.0
2008-11-17 10:40:00,19.56,19.68,19.53,19.63,298000.0,15.1223,15.2151,15.0991,15.1764,298000.0
2008-11-17 10:50:00,19.63,19.65,19.49,19.55,424900.0,15.1764,15.1919,15.0682,15.1146,424900.0
2008-11-17 11:00:00,19.55,19.87,19.54,19.82,577700.0,15.1146,15.362,15.1068,15.3233,577700.0
2008-11-17 11:10:00,19.83,20.01,19.75,19.77,347600.0,15.331,15.4702,15.2692,15.2846,347600.0
2008-11-17 11:20:00,19.77,19.78,19.53,19.55,334500.0,15.2846,15.2924,15.0991,15.1146,334500.0
2008-11-17 11:30:00,19.54,19.8,19.54,19.74,299100.0,15.1068,15.3078,15.1068,15.2615,299100.0
2008-11-17 11:40:00,19.75,19.9,19.54,19.89,228000.0,15.2692,15.3852,15.1068,15.3774,228000.0
2008-11-17 11:50:00,19.89,20.1,19.89,20.04,439900.0,15.3774,15.5398,15.3774,15.4934,439900.0
2008-11-17 12:00:00,20.04,20.12,19.92,20.09,479700.0,15.4934,15.5552,15.4006,15.532,479700.0
2008-11-17 12:10:00,20.1,20.38,20.08,20.36,392000.0,15.5398,15.7563,15.5243,15.7408,392000.0
2008-11-17 12:20:00,20.36,20.53,20.24,20.4,397300.0,15.7408,15.8722,15.648,15.7717,397300.0
2008-11-17 12:30:00,20.42,20.46,20.02,20.06,399900.0,15.7872,15.8181,15.4779,15.5089,399900.0
2008-11-17 12:40:00,20.08,20.2,20.0,20.19,360200.0,15.5243,15.6171,15.4625,15.6094,360200.0
2008-11-17 12:50:00,20.18,20.2,20.03,20.08,339100.0,15.6016,15.6171,15.4857,15.5243,339100.0
2008-11-17 13:00:00,20.08,20.11,19.87,19.97,227500.0,15.5243,15.5475,15.362,15.4393,227500.0
2008-11-17 13:10:00,19.97,19.97,19.74,19.78,240700.0,15.4393,15.4393,15.2615,15.2924,240700.0
2008-11-17 13:20:00,19.78,19.88,19.71,19.86,250500.0,15.2924,15.3697,15.2383,15.3542,250500.0
2008-11-17 13:30:00,19.86,19.97,19.68,19.76,245200.0,15.3542,15.4393,15.2151,15.2769,245200.0
2008-11-17 13:40:00,19.77,19.82,19.66,19.78,166600.0,15.2846,15.3233,15.1996,15.2924,166600.0
2008-11-17 13:50:00,19.77,20.01,19.73,19.94,210800.0,15.2846,15.4702,15.2537,15.4161,210800.0
2008-11-17 14:00:00,19.93,19.98,19.72,19.93,202100.0,15.4083,15.447,15.246,15.4083,202100.0
2008-11-17 14:10:00,19.93,20.19,19.86,20.04,287200.0,15.4083,15.6094,15.3542,15.4934,287200.0
2008-11-17 14:20:00,20.03,20.17,19.74,19.78,301000.0,15.4857,15.5939,15.2615,15.2924,301000.0
2008-11-17 14:30:00,19.78,20.01,19.65,19.96,377800.0,15.2924,15.4702,15.1919,15.4315,377800.0
2008-11-17 14:40:00,19.96,20.15,19.83,19.85,345600.0,15.4315,15.5784,15.331,15.3465,345600.0
2008-11-17 14:50:00,19.85,19.99,19.72,19.8,287000.0,15.3465,15.4547,15.246,15.3078,287000.0
2008-11-17 15:00:00,19.8,19.82,19.66,19.71,436400.0,15.3078,15.3233,15.1996,15.2383,436400.0
2008-11-17 15:10:00,19.71,20.01,19.58,19.94,472000.0,15.2383,15.4702,15.1378,15.4161,472000.0
2008-11-17 15:20:00,19.95,20.01,19.65,19.8,349600.0,15.4238,15.4702,15.1919,15.3078,349600.0
2008-11-17 15:30:00,19.8,19.87,19.6,19.69,447500.0,15.3078,15.362,15.1532,15.2228,447500.0
2008-11-17 15:40:00,19.69,20.34,19.57,19.62,623800.0,15.2228,15.7253,15.13,15.1687,623800.0
2008-11-17 15:50:00,19.62,19.69,19.24,19.35,1580600.0,15.1687,15.2228,14.8749,14.9599,1580600.0
2008-11-18 09:30:00,18.95,19.77,18.76,19.67,710200.0,14.6507,15.2846,14.5038,15.2073,710200.0
2008-11-18 09:40:00,19.67,19.77,19.35,19.46,546200.0,15.2073,15.2846,14.9599,15.045,546200.0
2008-11-18 09:50:00,19.47,19.5,19.16,19.39,562300.0,15.0527,15.0759,14.813,14.9909,562300.0
2008-11-18 10:00:00,19.4,19.42,19.01,19.05,606300.0,14.9986,15.0141,14.6971,14.728,606300.0
2008-11-18 10:10:00,19.04,19.49,19.01,19.44,544500.0,14.7203,15.0682,14.6971,15.0295,544500.0
2008-11-18 10:20:00,19.43,19.78,19.42,19.75,406400.0,15.0218,15.2924,15.0141,15.2692,406400.0
2008-11-18 10:30:00,19.75,19.75,19.53,19.73,229500.0,15.2692,15.2692,15.0991,15.2537,229500.0
2008-11-18 10:40:00,19.73,19.86,19.57,19.67,214000.0,15.2537,15.3542,15.13,15.2073,214000.0
2008-11-18 10:50:00,19.68,19.84,19.65,19.79,329800.0,15.2151,15.3388,15.1919,15.3001,329800.0
2008-11-18 11:00:00,19.78,19.79,19.61,19.71,368800.0,15.2924,15.3001,15.1609,15.2383,368800.0
2008-11-18 11:10:00,19.71,19.75,19.6,19.67,423400.0,15.2383,15.2692,15.1532,15.2073,423400.0
2008-11-18 11:20:00,19.68,19.71,19.49,19.6,213200.0,15.2151,15.2383,15.0682,15.1532,213200.0
2008-11-18 11:30:00,19.6,19.78,19.55,19.76,240300.0,15.1532,15.2924,15.1146,15.2769,240300.0
2008-11-18 11:40:00,19.76,19.77,19.56,19.65,160900.0,15.2769,15.2846,15.1223,15.1919,160900.0
2008-11-18 11:50:00,19.65,19.91,19.63,19.9,264700.0,15.1919,15.3929,15.1764,15.3852,264700.0
2008-11-18 12:00:00,19.89,19.97,19.73,19.94,246100.0,15.3774,15.4393,15.2537,15.4161,246100.0
2008-11-18 12:10:00,19.94,20.18,19.91,20.07,397200.0,15.4161,15.6016,15.3929,15.5166,397200.0
2008-11-18 12:20:00,20.06,20.1,19.79,19.82,350600.0,15.5089,15.5398,15.3001,15.3233,350600.0
2008-11-18 12:30:00,19.83,19.84,19.65,19.72,455200.0,15.331,15.3388,15.1919,15.246,455200.0
2008-11-18 12:40:00,19.73,19.75,19.59,19.63,197000.0,15.2537,15.2692,15.1455,15.1764,197000.0
2008-11-18 12:50:00,19.63,19.63,19.5,19.6,282600.0,15.1764,15.1764,15.0759,15.1532,282600.0
2008-11-18 13:00:00,19.6,19.6,19.31,19.35,325300.0,15.1532,15.1532,14.929,14.9599,325300.0
2008-11-18 13:10:00,19.34,19.36,19.14,19.25,314900.0,14.9522,14.9677,14.7976,14.8826,314900.0
2008-11-18 13:20:00,19.25,19.33,19.15,19.18,286800.0,14.8826,14.9445,14.8053,14.8285,286800.0
2008-11-18 13:30:00,19.19,19.2,18.9,18.97,377200.0,14.8362,14.844,14.612,14.6661,377200.0
2008-11-18 13:40:00,18.98,19.1,18.71,18.75,397500.0,14.6739,14.7667,14.4651,14.4961,397500.0
2008-11-18 13:50:00,18.76,19.09,18.68,19.09,542600.0,14.5038,14.7589,14.4419,14.7589,542600.0
2008-11-18 14:00:00,19.08,19.09,18.75,18.85,499200.0,14.7512,14.7589,14.4961,14.5734,499200.0
2008-11-18 14:10:00,18.85,19.0,18.79,18.86,660900.0,14.5734,14.6893,14.527,14.5811,660900.0
2008-11-18 14:20:00,18.86,18.91,18.74,18.82,620300.0,14.5811,14.6198,14.4883,14.5502,620300.0
2008-11-18 14:30:00,18.83,18.84,18.63,18.72,462400.0,14.5579,14.5656,14.4033,14.4729,462400.0
2008-11-18 14:40:00,18.72,18.8,18.49,18.52,457200.0,14.4729,14.5347,14.295,14.3182,457200.0
2008-11-18 14:50:00,18.52,18.7,18.51,18.56,356800.0,14.3182,14.4574,14.3105,14.3492,356800.0
2008-11-18 15:00:00,18.56,18.7,18.5,18.7,656300.0,14.3492,14.4574,14.3028,14.4574,656300.0
2008-11-18 15:10:00,18.7,18.91,18.59,18.88,737100.0,14.4574,14.6198,14.3724,14.5966,737100.0
2008-11-18 15:20:00,18.88,19.2,18.73,18.9,754500.0,14.5966,14.844,14.4806,14.612,754500.0
2008-11-18 15:30:00,18.9,18.95,18.64,18.84,856800.0,14.612,14.6507,14.411,14.5656,856800.0
2008-11-18 15:40:00,18.85,19.1,18.85,18.98,1160600.0,14.5734,14.7667,14.5734,14.6739,1160600.0
2008-11-18 15:50:00,18.97,19.55,18.95,19.44,1870900.0,14.6661,15.1146,14.6507,15.0295,1870900.0
2008-11-19 09:30:00,18.96,19.55,18.71,19.53,554300.0,14.6584,15.1146,14.4651,15.0991,554300.0
2008-11-19 09:40:00,19.53,19.63,19.02,19.14,512100.0,15.0991,15.1764,14.7048,14.7976,512100.0
2008-11-19 09:50:00,19.14,19.39,18.98,19.39,384200.0,14.7976,14.9909,14.6739,14.9909,384200.0
2008-11-19 10:00:00,19.38,19.47,19.07,19.37,414300.0,14.9831,15.0527,14.7435,14.9754,414300.0
2008-11-19 10:10:00,19.36,19.58,19.24,19.34,435000.0,14.9677,15.1378,14.8749,14.9522,435000.0
2008-11-19 10:20:00,19.34,19.41,19.21,19.28,349800.0,14.9522,15.0063,14.8517,14.9058,349800.0
2008-11-19 10:30:00,19.28,19.3,18.97,19.01,519100.0,14.9058,14.9213,14.6661,14.6971,519100.0
2008-11-19 10:40:00,19.01,19.13,18.91,19.02,450500.0,14.6971,14.7898,14.6198,14.7048,450500.0
2008-11-19 10:50:00,19.02,19.04,18.7,18.81,420100.0,14.7048,14.7203,14.4574,14.5424,420100.0
2008-11-19 11:00:00,18.8,19.21,18.78,19.2,486200.0,14.5347,14.8517,14.5193,14.844,486200.0
2008-11-19 11:10:00,19.2,19.27,18.88,19.03,312200.0,14.844,14.8981,14.5966,14.7125,312200.0
2008-11-19 11:20:00,19.02,19.02,18.5,18.6,537500.0,14.7048,14.7048,14.3028,14.3801,537500.0
2008-11-19 11:30:00,18.6,18.85,18.52,18.73,496100.0,14.3801,14.5734,14.3182,14.4806,496100.0
2008-11-19 11:40:00,18.73,18.81,18.51,18.59,426600.0,14.4806,14.5424,14.3105,14.3724,426600.0
2008-11-19 11:50:00,18.58,19.03,18.56,18.93,338100.0,14.3646,14.7125,14.3492,14.6352,338100.0
2008-11-19 12:00:00,18.93,19.02,18.8,18.94,232100.0,14.6352,14.7048,14.5347,14.643,232100.0
2008-11-19 12:10:00,18.93,18.93,18.64,18.65,309900.0,14.6352,14.6352,14.411,14.4187,309900.0
2008-11-19 12:20:00,18.66,18.75,18.54,18.65,412400.0,14.4265,14.4961,14.3337,14.4187,412400.0
2008-11-19 12:30:00,18.65,18.84,18.58,18.84,254100.0,14.4187,14.5656,14.3646,14.5656,254100.0
2008-11-19 12:40:00,18.84,19.0,18.82,18.9,437400.0,14.5656,14.6893,14.5502,14.612,437400.0
2008-11-19 12:50:00,18.89,19.04,18.79,18.97,482600.0,14.6043,14.7203,14.527,14.6661,482600.0
2008-11-19 13:00:00,18.97,19.24,18.96,19.2,483400.0,14.6661,14.8749,14.6584,14.844,483400.0
2008-11-19 13:10:00,19.21,19.37,19.18,19.34,428100.0,14.8517,14.9754,14.8285,14.9522,428100.0
2008-11-19 13:20:00,19.33,19.35,19.04,19.04,300600.0,14.9445,14.9599,14.7203,14.7203,300600.0
2008-11-19 13:30:00,19.04,19.05,18.87,18.97,440800.0,14.7203,14.728,14.5888,14.6661,440800.0
2008-11-19 13:40:00,18.97,19.09,18.94,18.99,418600.0,14.6661,14.7589,14.643,14.6816,418600.0
2008-11-19 13:50:00,18.99,19.24,18.93,19.15,262000.0,14.6816,14.8749,14.6352,14.8053,262000.0
2008-11-19 14:00:00,19.15,19.16,18.98,19.08,445500.0,14.8053,14.813,14.6739,14.7512,445500.0
2008-11-19 14:10:00,19.07,19.17,19.01,19.02,494300.0,14.7435,14.8208,14.6971,14.7048,494300.0
2008-11-19 14:20:00,19.03,19.15,18.96,19.05,584900.0,14.7125,14.8053,14.6584,14.728,584900.0
2008-11-19 14:30:00,19.05,19.15,18.93,19.11,679200.0,14.728,14.8053,14.6352,14.7744,679200.0
2008-11-19 14:40:00,19.11,19.43,19.1,19.38,817600.0,14.7744,15.0218,14.7667,14.9831,817600.0
2008-11-19 14:50:00,19.39,19.44,19.2,19.37,651400.0,14.9909,15.0295,14.844,14.9754,651400.0
2008-11-19 15:00:00,19.36,19.5,19.19,19.44,647500.0,14.9677,15.0759,14.8362,15.0295,647500.0
2008-11-19 15:10:00,19.44,19.58,19.25,19.25,628800.0,15.0295,15.1378,14.8826,14.8826,628800.0
2008-11-19 15:20:00,19.26,19.39,19.1,19.33,883300.0,14.8904,14.9909,14.7667,14.9445,883300.0
2008-11-19 15:30:00,19.33,19.5,19.07,19.08,866600.0,14.9445,15.0759,14.7435,14.7512,866600.0
2008-11-19 15:40:00,19.08,19.12,18.85,18.92,1441000.0,14.7512,14.7821,14.5734,14.6275,1441000.0
2008-11-19 15:50:00,18.92,19.08,18.63,18.7,2421400.0,14.6275,14.7512,14.4033,14.4574,2421400.0
2008-11-20 09:30:00,18.44,18.65,18.3,18.37,831000.0,14.2564,14.4187,14.1482,14.2023,831000.0
2008-11-20 09:40:00,18.37,18.37,18.0,18.12,634400.0,14.2023,14.2023,13.9162,14.009,634400.0
2008-11-20 09:50:00,18.13,18.21,17.9,18.09,1030300.0,14.0167,14.0786,13.8389,13.9858,1030300.0
2008-11-20 10:00:00,18.1,18.25,17.97,18.12,867500.0,13.9935,14.1095,13.893,14.009,867500.0
2008-11-20 10:10:00,18.12,18.14,17.91,18.07,938300.0,14.009,14.0245,13.8466,13.9703,938300.0
2008-11-20 10:20:00,18.06,18.48,18.02,18.42,757000.0,13.9626,14.2873,13.9317,14.2409,757000.0
2008-11-20 10:30:00,18.41,18.61,17.97,18.06,691700.0,14.2332,14.3878,13.893,13.9626,691700.0
2008-11-20 10:40:00,18.06,18.92,18.0,18.41,598400.0,13.9626,14.6275,13.9162,14.2332,598400.0
2008-11-20 10:50:00,18.41,18.68,18.18,18.68,479300.0,14.2332,14.4419,14.0554,14.4419,479300.0
2008-11-20 11:00:00,18.68,18.95,18.4,18.47,720800.0,14.4419,14.6507,14.2255,14.2796,720800.0
2008-11-20 11:10:00,18.46,18.8,18.24,18.52,356200.0,14.2719,14.5347,14.1018,14.3182,356200.0
2008-11-20 11:20:00,18.52,18.55,18.23,18.46,291300.0,14.3182,14.3414,14.094,14.2719,291300.0
2008-11-20 11:30:00,18.45,18.5,18.24,18.4,204700.0,14.2641,14.3028,14.1018,14.2255,204700.0
2008-11-20 11:40:00,18.4,18.57,18.25,18.42,201400.0,14.2255,14.3569,14.1095,14.2409,201400.0
2008-11-20 11:50:00,18.43,18.43,18.24,18.26,180100.0,14.2487,14.2487,14.1018,14.1172,180100.0
2008-11-20 12:00:00,18.25,18.25,18.01,18.11,301600.0,14.1095,14.1095,13.9239,14.0013,301600.0
2008-11-20 12:10:00,18.1,18.45,18.09,18.31,263500.0,13.9935,14.2641,13.9858,14.1559,263500.0
2008-11-20 12:20:00,18.33,18.86,18.31,18.76,557000.0,14.1713,14.5811,14.1559,14.5038,557000.0
2008-11-20 12:30:00,18.77,19.05,18.68,18.8,393900.0,14.5115,14.728,14.4419,14.5347,393900.0
2008-11-20 12:40:00,18.78,19.08,18.64,19.05,327400.0,14.5193,14.7512,14.411,14.728,327400.0
2008-11-20 12:50:00,19.06,19.14,18.51,18.54,352000.0,14.7357,14.7976,14.3105,14.3337,352000.0
2008-11-20 13:00:00,18.53,18.57,18.3,18.51,257400.0,14.326,14.3569,14.1482,14.3105,257400.0
2008-11-20 13:10:00,18.5,18.63,18.27,18.29,358900.0,14.3028,14.4033,14.125,14.1404,358900.0
2008-11-20 13:20:00,18.29,18.35,18.08,18.1,413500.0,14.1404,14.1868,13.9781,13.9935,413500.0
2008-11-20 13:30:00,18.1,18.35,18.0,18.09,389200.0,13.9935,14.1868,13.9162,13.9858,389200.0
2008-11-20 13:40:00,18.08,18.27,18.01,18.19,221600.0,13.9781,14.125,13.9239,14.0631,221600.0
2008-11-20 13:50:00,18.19,18.49,18.11,18.41,372900.0,14.0631,14.295,14.0013,14.2332,372900.0
2008-11-20 14:00:00,18.41,18.5,18.12,18.17,359800.0,14.2332,14.3028,14.009,14.0476,359800.0
2008-11-20 14:10:00,18.18,18.3,18.01,18.04,223900.0,14.0554,14.1482,13.9239,13.9471,223900.0
2008-11-20 14:20:00,18.04,18.19,17.95,17.96,315100.0,13.9471,14.0631,13.8776,13.8853,315100.0
2008-11-20 14:30:00,17.96,18.1,17.87,17.96,490100.0,13.8853,13.9935,13.8157,13.8853,490100.0
2008-11-20 14:40:00,17.96,18.08,17.68,17.81,371900.0,13.8853,13.9781,13.6688,13.7693,371900.0
2008-11-20 14:50:00,17.82,17.86,17.5,17.67,411800.0,13.7771,13.808,13.5297,13.6611,411800.0
2008-11-20 15:00:00,17.66,17.9,17.62,17.69,487800.0,13.6534,13.8389,13.6224,13.6766,487800.0
2008-11-20 15:10:00,17.69,17.78,17.31,17.36,610300.0,13.6766,13.7461,13.3828,13.4214,610300.0
2008-11-20 15:20:00,17.37,17.6,17.31,17.5,591800.0,13.4292,13.607,13.3828,13.5297,591800.0
2008-11-20 15:30:00,17.49,17.68,17.29,17.29,1137000.0,13.5219,13.6688,13.3673,13.3673,1137000.0
2008-11-20 15:40:00,17.29,17.61,17.1,17.47,2143300.0,13.3673,13.6147,13.2204,13.5065,2143300.0
2008-11-20 15:50:00,17.47,17.47,16.93,17.23,2682000.0,13.5065,13.5065,13.089,13.3209,2682000.0
2008-11-21 09:30:00,18.42,18.43,17.7,17.83,1505400.0,14.2409,14.2487,13.6843,13.7848,1505400.0
2008-11-21 09:40:00,17.82,18.0,17.67,17.84,669200.0,13.7771,13.9162,13.6611,13.7925,669200.0
2008-11-21 09:50:00,17.85,17.9,17.41,17.56,614400.0,13.8002,13.8389,13.4601,13.576,614400.0
2008-11-21 10:00:00,17.56,17.57,17.24,17.5,823100.0,13.576,13.5838,13.3286,13.5297,823100.0
2008-11-21 10:10:00,17.49,17.53,17.16,17.22,684600.0,13.5219,13.5529,13.2668,13.3132,684600.0
2008-11-21 10:20:00,17.22,17.4,17.0,17.02,615600.0,13.3132,13.4523,13.1431,13.1586,615600.0
2008-11-21 10:30:00,17.03,17.33,17.0,17.26,707400.0,13.1663,13.3982,13.1431,13.3441,707400.0
2008-11-21 10:40:00,17.27,17.45,17.08,17.11,480300.0,13.3518,13.491,13.2049,13.2281,480300.0
2008-11-21 10:50:00,17.1,17.16,16.78,16.85,699600.0,13.2204,13.2668,12.973,13.0271,699600.0
2008-11-21 11:00:00,16.84,16.97,16.55,16.78,1073000.0,13.0194,13.1199,12.7952,12.973,1073000.0
2008-11-21 11:10:00,16.78,16.93,16.75,16.9,445600.0,12.973,13.089,12.9498,13.0658,445600.0
2008-11-21 11:20:00,16.9,17.23,16.81,17.03,632000.0,13.0658,13.3209,12.9962,13.1663,632000.0
2008-11-21 11:30:00,17.03,17.22,16.9,17.06,566700.0,13.1663,13.3132,13.0658,13.1895,566700.0
2008-11-21 11:40:00,17.07,17.28,16.9,16.98,500700.0,13.1972,13.3596,13.0658,13.1276,500700.0
2008-11-21 11:50:00,16.98,17.05,16.73,16.76,453200.0,13.1276,13.1818,12.9344,12.9575,453200.0
2008-11-21 12:00:00,16.77,17.13,16.66,17.05,684500.0,12.9653,13.2436,12.8802,13.1818,684500.0
2008-11-21 12:10:00,17.07,17.22,16.91,16.91,423600.0,13.1972,13.3132,13.0735,13.0735,423600.0
2008-11-21 12:20:00,16.91,17.37,16.91,17.21,427300.0,13.0735,13.4292,13.0735,13.3055,427300.0
2008-11-21 12:30:00,17.22,17.63,17.16,17.57,531100.0,13.3132,13.6302,13.2668,13.5838,531100.0
2008-11-21 12:40:00,17.58,17.62,17.37,17.37,248200.0,13.5915,13.6224,13.4292,13.4292,248200.0
2008-11-21 12:50:00,17.39,17.5,17.35,17.46,385300.0,13.4446,13.5297,13.4137,13.4987,385300.0
2008-11-21 13:00:00,17.46,17.49,17.31,17.4,414300.0,13.4987,13.5219,13.3828,13.4523,414300.0
2008-11-21 13:10:00,17.4,17.56,17.39,17.5,352600.0,13.4523,13.576,13.4446,13.5297,352600.0
2008-11-21 13:20:00,17.5,17.5,17.22,17.27,302900.0,13.5297,13.5297,13.3132,13.3518,302900.0
2008-11-21 13:30:00,17.28,17.33,17.15,17.22,357600.0,13.3596,13.3982,13.2591,13.3132,357600.0
2008-11-21 13:40:00,17.23,17.39,17.21,17.28,347400.0,13.3209,13.4446,13.3055,13.3596,347400.0
2008-11-21 13:50:00,17.28,17.29,17.0,17.04,472900.0,13.3596,13.3673,13.1431,13.174,472900.0
2008-11-21 14:00:00,17.04,17.47,17.04,17.33,743100.0,13.174,13.5065,13.174,13.3982,743100.0
2008-11-21 14:10:00,17.32,17.35,17.16,17.24,403000.0,13.3905,13.4137,13.2668,13.3286,403000.0
2008-11-21 14:20:00,17.24,17.48,17.19,17.21,583600.0,13.3286,13.5142,13.29,13.3055,583600.0
2008-11-21 14:30:00,17.21,17.28,17.03,17.15,731700.0,13.3055,13.3596,13.1663,13.2591,731700.0
2008-11-21 14:40:00,17.16,17.29,16.9,17.25,581700.0,13.2668,13.3673,13.0658,13.3364,581700.0
2008-11-21 14:50:00,17.25,17.29,16.94,17.1,732200.0,13.3364,13.3673,13.0967,13.2204,732200.0
2008-11-21 15:00:00,17.08,17.91,17.05,17.75,1069400.0,13.2049,13.8466,13.1818,13.7229,1069400.0
2008-11-21 15:10:00,17.75,18.13,17.55,18.08,1494000.0,13.7229,14.0167,13.5683,13.9781,1494000.0
2008-11-21 15:20:00,18.1,18.53,17.88,18.33,1500500.0,13.9935,14.326,13.8234,14.1713,1500500.0
2008-11-21 15:30:00,18.33,18.8,18.2,18.54,1486000.0,14.1713,14.5347,14.0708,14.3337,1486000.0
2008-11-21 15:40:00,18.54,18.56,18.06,18.5,1533700.0,14.3337,14.3492,13.9626,14.3028,1533700.0
2008-11-21 15:50:00,18.5,19.03,18.24,18.72,3107800.0,14.3028,14.7125,14.1018,14.4729,3107800.0
2008-11-24 09:30:00,19.19,19.57,18.89,18.99,992100.0,14.8362,15.13,14.6043,14.6816,992100.0
2008-11-24 09:40:00,18.99,19.1,18.48,18.96,649100.0,14.6816,14.7667,14.2873,14.6584,649100.0
2008-11-24 09:50:00,18.95,19.26,18.95,19.2,534200.0,14.6507,14.8904,14.6507,14.844,534200.0
2008-11-24 10:00:00,19.19,19.45,19.0,19.37,539600.0,14.8362,15.0372,14.6893,14.9754,539600.0
2008-11-24 10:10:00,19.37,19.46,19.2,19.42,463300.0,14.9754,15.045,14.844,15.0141,463300.0
2008-11-24 10:20:00,19.43,19.86,19.36,19.83,720300.0,15.0218,15.3542,14.9677,15.331,720300.0
2008-11-24 10:30:00,19.82,20.12,19.81,19.84,805100.0,15.3233,15.5552,15.3156,15.3388,805100.0
2008-11-24 10:40:00,19.85,20.2,19.33,20.08,450400.0,15.3465,15.6171,14.9445,15.5243,450400.0
2008-11-24 10:50:00,20.06,20.09,19.83,19.97,401500.0,15.5089,15.532,15.331,15.4393,401500.0
2008-11-24 11:00:00,19.97,20.1,19.93,19.99,309000.0,15.4393,15.5398,15.4083,15.4547,309000.0
2008-11-24 11:10:00,20.0,20.11,19.85,19.85,395500.0,15.4625,15.5475,15.3465,15.3465,395500.0
2008-11-24 11:20:00,19.85,20.07,19.78,19.99,403000.0,15.3465,15.5166,15.2924,15.4547,403000.0
2008-11-24 11:30:00,20.0,20.11,19.87,19.97,358800.0,15.4625,15.5475,15.362,15.4393,358800.0
2008-11-24 11:40:00,19.97,20.15,19.82,20.08,303000.0,15.4393,15.5784,15.3233,15.5243,303000.0
2008-11-24 11:50:00,20.09,20.18,20.01,20.05,306000.0,15.532,15.6016,15.4702,15.5011,306000.0
2008-11-24 12:00:00,20.05,20.15,19.97,20.12,405400.0,15.5011,15.5784,15.4393,15.5552,405400.0
2008-11-24 12:10:00,20.13,20.13,19.91,19.97,402200.0,15.563,15.563,15.3929,15.4393,402200.0
2008-11-24 12:20:00,19.97,19.99,19.7,19.83,398500.0,15.4393,15.4547,15.2305,15.331,398500.0
2008-11-24 12:30:00,19.83,20.14,19.82,19.84,366300.0,15.331,15.5707,15.3233,15.3388,366300.0
2008-11-24 12:40:00,19.84,20.1,19.82,19.98,292300.0,15.3388,15.5398,15.3233,15.447,292300.0
2008-11-24 12:50:00,19.97,20.25,19.92,20.23,238800.0,15.4393,15.6557,15.4006,15.6403,238800.0
2008-11-24 13:00:00,20.23,20.32,20.11,20.12,250600.0,15.6403,15.7099,15.5475,15.5552,250600.0
2008-11-24 13:10:00,20.12,20.14,19.85,19.85,198700.0,15.5552,15.5707,15.3465,15.3465,198700.0
2008-11-24 13:20:00,19.85,20.12,19.83,20.1,261200.0,15.3465,15.5552,15.331,15.5398,261200.0
2008-11-24 13:30:00,20.09,20.18,20.02,20.09,280000.0,15.532,15.6016,15.4779,15.532,280000.0
2008-11-24 13:40:00,20.08,20.2,20.0,20.03,266900.0,15.5243,15.6171,15.4625,15.4857,266900.0
2008-11-24 13:50:00,20.02,20.43,20.01,20.43,303600.0,15.4779,15.7949,15.4702,15.7949,303600.0
2008-11-24 14:00:00,20.43,20.45,20.16,20.2,373700.0,15.7949,15.8104,15.5862,15.6171,373700.0
2008-11-24 14:10:00,20.22,20.39,20.1,20.27,328700.0,15.6326,15.764,15.5398,15.6712,328700.0
2008-11-24 14:20:00,20.29,20.48,20.15,20.37,443200.0,15.6867,15.8336,15.5784,15.7485,443200.0
2008-11-24 14:30:00,20.38,20.68,20.32,20.48,413100.0,15.7563,15.9882,15.7099,15.8336,413100.0
2008-11-24 14:40:00,20.48,20.51,20.07,20.15,421400.0,15.8336,15.8568,15.5166,15.5784,421400.0
2008-11-24 14:50:00,20.16,20.41,20.15,20.38,313200.0,15.5862,15.7794,15.5784,15.7563,313200.0
2008-11-24 15:00:00,20.38,20.74,20.28,20.68,584800.0,15.7563,16.0346,15.6789,15.9882,584800.0
2008-11-24 15:10:00,20.67,20.83,20.58,20.74,546700.0,15.9805,16.1042,15.9109,16.0346,546700.0
2008-11-24 15:20:00,20.74,21.08,20.68,21.04,734200.0,16.0346,16.2974,15.9882,16.2665,734200.0
2008-11-24 15:30:00,21.04,21.28,20.82,21.25,822900.0,16.2665,16.4521,16.0964,16.4289,822900.0
2008-11-24 15:40:00,21.25,21.82,21.21,21.67,1936000.0,16.4289,16.8695,16.3979,16.7536,1936000.0
2008-11-24 15:50:00,21.67,21.68,20.8,20.91,2951200.0,16.7536,16.7613,16.081,16.166,2951200.0
2008-11-25 09:30:00,21.91,22.45,20.96,20.98,1336800.0,16.9391,17.3566,16.2047,16.2201,1336800.0
2008-11-25 09:40:00,20.97,21.5,20.61,21.13,1004500.0,16.2124,16.6221,15.9341,16.3361,1004500.0
2008-11-25 09:50:00,21.14,21.48,20.81,21.48,890300.0,16.3438,16.6067,16.0887,16.6067,890300.0
2008-11-25 10:00:00,21.48,22.0,21.48,21.74,911000.0,16.6067,17.0087,16.6067,16.8077,911000.0
2008-11-25 10:10:00,21.73,21.78,21.15,21.47,698300.0,16.8,16.8386,16.3516,16.599,698300.0
2008-11-25 10:20:00,21.47,21.81,21.41,21.77,700200.0,16.599,16.8618,16.5526,16.8309,700200.0
2008-11-25 10:30:00,21.76,21.8,21.47,21.49,569000.0,16.8232,16.8541,16.599,16.6144,569000.0
2008-11-25 10:40:00,21.48,21.53,20.94,20.95,660000.0,16.6067,16.6453,16.1892,16.1969,660000.0
2008-11-25 10:50:00,20.94,21.07,20.77,20.97,550200.0,16.1892,16.2897,16.0578,16.2124,550200.0
2008-11-25 11:00:00,20.96,21.18,20.77,20.97,375000.0,16.2047,16.3748,16.0578,16.2124,375000.0
2008-11-25 11:10:00,20.98,21.27,20.95,21.2,232200.0,16.2201,16.4443,16.1969,16.3902,232200.0
2008-11-25 11:20:00,21.21,21.4,21.17,21.31,223600.0,16.3979,16.5448,16.367,16.4753,223600.0
2008-11-25 11:30:00,21.31,21.32,20.93,21.0,348800.0,16.4753,16.483,16.1815,16.2356,348800.0
2008-11-25 11:40:00,21.0,21.15,20.92,21.0,356700.0,16.2356,16.3516,16.1737,16.2356,356700.0
2008-11-25 11:50:00,21.0,21.05,20.81,20.91,320500.0,16.2356,16.2742,16.0887,16.166,320500.0
2008-11-25 12:00:00,20.91,21.02,20.85,20.95,185900.0,16.166,16.2511,16.1196,16.1969,185900.0
2008-11-25 12:10:00,20.95,21.01,20.83,21.0,321800.0,16.1969,16.2433,16.1042,16.2356,321800.0
2008-11-25 12:20:00,21.0,21.02,20.74,20.86,377900.0,16.2356,16.2511,16.0346,16.1274,377900.0
2008-11-25 12:30:00,20.87,20.97,20.75,20.93,312500.0,16.1351,16.2124,16.0423,16.1815,312500.0
2008-11-25 12:40:00,20.91,20.93,20.7,20.76,330000.0,16.166,16.1815,16.0037,16.05,330000.0
2008-11-25 12:50:00,20.78,20.79,20.46,20.68,415300.0,16.0655,16.0732,15.8181,15.9882,415300.0
2008-11-25 13:00:00,20.66,20.76,20.48,20.72,247000.0,15.9727,16.05,15.8336,16.0191,247000.0
2008-11-25 13:10:00,20.72,20.77,20.3,20.49,358600.0,16.0191,16.0578,15.6944,15.8413,358600.0
2008-11-25 13:20:00,20.5,20.67,20.35,20.64,335200.0,15.849,15.9805,15.7331,15.9573,335200.0
2008-11-25 13:30:00,20.65,20.94,20.65,20.92,387700.0,15.965,16.1892,15.965,16.1737,387700.0
2008-11-25 13:40:00,20.91,20.93,20.83,20.88,278300.0,16.166,16.1815,16.1042,16.1428,278300.0
2008-11-25 13:50:00,20.88,20.98,20.72,20.73,288300.0,16.1428,16.2201,16.0191,16.0268,288300.0
2008-11-25 14:00:00,20.72,20.76,20.54,20.58,201900.0,16.0191,16.05,15.88,15.9109,201900.0
2008-11-25 14:10:00,20.58,20.6,20.38,20.51,265700.0,15.9109,15.9263,15.7563,15.8568,265700.0
2008-11-25 14:20:00,20.51,20.8,20.46,20.73,426400.0,15.8568,16.081,15.8181,16.0268,426400.0
2008-11-25 14:30:00,20.71,21.0,20.67,20.87,388800.0,16.0114,16.2356,15.9805,16.1351,388800.0
2008-11-25 14:40:00,20.87,20.87,20.71,20.71,174500.0,16.1351,16.1351,16.0114,16.0114,174500.0
2008-11-25 14:50:00,20.71,21.26,20.61,21.24,414700.0,16.0114,16.4366,15.9341,16.4211,414700.0
2008-11-25 15:00:00,21.25,21.5,21.23,21.31,709700.0,16.4289,16.6221,16.4134,16.4753,709700.0
2008-11-25 15:10:00,21.31,21.56,21.14,21.46,507500.0,16.4753,16.6685,16.3438,16.5912,507500.0
2008-11-25 15:20:00,21.49,21.54,21.14,21.51,566800.0,16.6144,16.6531,16.3438,16.6299,566800.0
2008-11-25 15:30:00,21.5,21.75,21.28,21.58,671800.0,16.6221,16.8154,16.4521,16.684,671800.0
2008-11-25 15:40:00,21.59,21.8,21.49,21.56,1755700.0,16.6917,16.8541,16.6144,16.6685,1755700.0
2008-11-25 15:50:00,21.57,21.75,21.38,21.53,1880300.0,16.6763,16.8154,16.5294,16.6453,1880300.0
2008-11-26 09:30:00,20.91,21.17,20.65,20.98,376000.0,16.166,16.367,15.965,16.2201,376000.0
2008-11-26 09:40:00,20.96,21.19,20.81,21.08,367900.0,16.2047,16.3825,16.0887,16.2974,367900.0
2008-11-26 09:50:00,21.09,21.18,20.96,21.08,336600.0,16.3052,16.3748,16.2047,16.2974,336600.0
2008-11-26 10:00:00,21.08,21.27,20.8,20.81,341700.0,16.2974,16.4443,16.081,16.0887,341700.0
2008-11-26 10:10:00,20.81,21.1,20.76,21.06,297600.0,16.0887,16.3129,16.05,16.282,297600.0
2008-11-26 10:20:00,21.05,21.3,21.04,21.17,290500.0,16.2742,16.4675,16.2665,16.367,290500.0
2008-11-26 10:30:00,21.17,21.27,21.06,21.13,199000.0,16.367,16.4443,16.282,16.3361,199000.0
2008-11-26 10:40:00,21.13,21.17,21.0,21.08,187900.0,16.3361,16.367,16.2356,16.2974,187900.0
2008-11-26 10:50:00,21.08,21.4,21.06,21.25,267800.0,16.2974,16.5448,16.282,16.4289,267800.0
2008-11-26 11:00:00,21.26,21.28,21.04,21.18,188400.0,16.4366,16.4521,16.2665,16.3748,188400.0
2008-11-26 11:10:00,21.18,21.55,21.18,21.55,247700.0,16.3748,16.6608,16.3748,16.6608,247700.0
2008-11-26 11:20:00,21.55,21.67,21.47,21.5,246900.0,16.6608,16.7536,16.599,16.6221,246900.0
2008-11-26 11:30:00,21.5,21.73,21.48,21.66,283000.0,16.6221,16.8,16.6067,16.7458,283000.0
2008-11-26 11:40:00,21.66,21.76,21.6,21.75,242800.0,16.7458,16.8232,16.6995,16.8154,242800.0
2008-11-26 11:50:00,21.74,21.76,21.48,21.51,272300.0,16.8077,16.8232,16.6067,16.6299,272300.0
2008-11-26 12:00:00,21.51,21.53,21.31,21.36,174000.0,16.6299,16.6453,16.4753,16.5139,174000.0
2008-11-26 12:10:00,21.36,21.49,21.3,21.41,121500.0,16.5139,16.6144,16.4675,16.5526,121500.0
2008-11-26 12:20:00,21.42,21.58,21.41,21.52,124300.0,16.5603,16.684,16.5526,16.6376,124300.0
2008-11-26 12:30:00,21.52,21.65,21.47,21.64,128500.0,16.6376,16.7381,16.599,16.7304,128500.0
2008-11-26 12:40:00,21.65,21.79,21.62,21.76,308100.0,16.7381,16.8464,16.7149,16.8232,308100.0
2008-11-26 12:50:00,21.76,21.78,21.65,21.73,239100.0,16.8232,16.8386,16.7381,16.8,239100.0
2008-11-26 13:00:00,21.74,21.8,21.68,21.68,318700.0,16.8077,16.8541,16.7613,16.7613,318700.0
2008-11-26 13:10:00,21.68,21.69,21.51,21.55,164200.0,16.7613,16.769,16.6299,16.6608,164200.0
2008-11-26 13:20:00,21.55,21.6,21.43,21.55,148100.0,16.6608,16.6995,16.568,16.6608,148100.0
2008-11-26 13:30:00,21.54,21.57,21.4,21.47,124300.0,16.6531,16.6763,16.5448,16.599,124300.0
2008-11-26 13:40:00,21.46,21.55,21.4,21.48,114200.0,16.5912,16.6608,16.5448,16.6067,114200.0
2008-11-26 13:50:00,21.48,21.57,21.4,21.52,121100.0,16.6067,16.6763,16.5448,16.6376,121100.0
2008-11-26 14:00:00,21.51,21.55,21.35,21.53,169900.0,16.6299,16.6608,16.5062,16.6453,169900.0
2008-11-26 14:10:00,21.52,21.72,21.51,21.65,195700.0,16.6376,16.7922,16.6299,16.7381,195700.0
2008-11-26 14:20:00,21.66,21.85,21.65,21.85,210600.0,16.7458,16.8927,16.7381,16.8927,210600.0
2008-11-26 14:30:00,21.85,22.04,21.8,21.87,385100.0,16.8927,17.0396,16.8541,16.9082,385100.0
2008-11-26 14:40:00,21.87,22.21,21.83,22.1,455000.0,16.9082,17.1711,16.8773,17.086,455000.0
2008-11-26 14:50:00,22.11,22.45,22.07,22.41,405500.0,17.0938,17.3566,17.0628,17.3257,405500.0
2008-11-26 15:00:00,22.41,22.5,22.12,22.17,425000.0,17.3257,17.3953,17.1015,17.1401,425000.0
2008-11-26 15:10:00,22.18,22.45,22.13,22.26,348400.0,17.1479,17.3566,17.1092,17.2097,348400.0
2008-11-26 15:20:00,22.27,22.28,22.1,22.27,253100.0,17.2175,17.2252,17.086,17.2175,253100.0
2008-11-26 15:30:00,22.29,22.44,22.23,22.39,365600.0,17.2329,17.3489,17.1865,17.3102,365600.0
2008-11-26 15:40:00,22.4,22.43,22.11,22.27,586300.0,17.318,17.3412,17.0938,17.2175,586300.0
2008-11-26 15:50:00,22.28,22.53,22.15,22.3,1176400.0,17.2252,17.4185,17.1247,17.2406,1176400.0
2008-11-28 09:30:00,22.22,22.8,21.79,22.75,404700.0,17.1788,17.6272,16.8464,17.5886,404700.0
2008-11-28 09:40:00,22.75,22.87,22.6,22.8,234100.0,17.5886,17.6813,17.4726,17.6272,234100.0
2008-11-28 09:50:00,22.81,22.82,22.56,22.56,337600.0,17.6349,17.6427,17.4417,17.4417,337600.0
2008-11-28 10:00:00,22.56,22.67,22.29,22.29,343800.0,17.4417,17.5267,17.2329,17.2329,343800.0
2008-11-28 10:10:00,22.29,22.61,22.24,22.58,238200.0,17.2329,17.4803,17.1943,17.4571,238200.0
2008-11-28 10:20:00,22.58,22.89,22.53,22.79,318000.0,17.4571,17.6968,17.4185,17.6195,318000.0
2008-11-28 10:30:00,22.78,22.81,22.55,22.61,198900.0,17.6117,17.6349,17.4339,17.4803,198900.0
2008-11-28 10:40:00,22.61,22.77,22.52,22.68,150700.0,17.4803,17.604,17.4107,17.5344,150700.0
2008-11-28 10:50:00,22.68,22.81,22.54,22.8,133300.0,17.5344,17.6349,17.4262,17.6272,133300.0
2008-11-28 11:00:00,22.8,23.03,22.76,22.97,279300.0,17.6272,17.805,17.5963,17.7586,279300.0
2008-11-28 11:10:00,22.96,23.08,22.83,22.84,195900.0,17.7509,17.8437,17.6504,17.6581,195900.0
2008-11-28 11:20:00,22.86,23.09,22.8,23.0,170100.0,17.6736,17.8514,17.6272,17.7818,170100.0
2008-11-28 11:30:00,23.01,23.04,22.76,22.92,205000.0,17.7896,17.8128,17.5963,17.72,205000.0
2008-11-28 11:40:00,22.93,23.0,22.85,22.92,175400.0,17.7277,17.7818,17.6659,17.72,175400.0
2008-11-28 11:50:00,22.93,23.1,22.91,23.1,180100.0,17.7277,17.8591,17.7123,17.8591,180100.0
2008-11-28 12:00:00,23.1,23.19,23.01,23.08,149200.0,17.8591,17.9287,17.7896,17.8437,149200.0
2008-11-28 12:10:00,23.07,23.19,23.0,23.03,172300.0,17.836,17.9287,17.7818,17.805,172300.0
2008-11-28 12:20:00,23.02,23.15,22.99,23.0,243400.0,17.7973,17.8978,17.7741,17.7818,243400.0
2008-11-28 12:30:00,23.01,23.16,22.9,23.16,282800.0,17.7896,17.9055,17.7045,17.9055,282800.0
2008-11-28 12:40:00,23.16,23.36,23.16,23.23,426700.0,17.9055,18.0602,17.9055,17.9597,426700.0
2008-11-28 12:50:00,23.21,23.36,23.16,23.28,892500.0,17.9442,18.0602,17.9055,17.9983,892500.0
2008-11-28 13:00:00,23.31,23.31,23.21,23.23,1057200.0,18.0215,18.0215,17.9442,17.9597,1057200.0
2008-11-28 13:10:00,23.31,23.31,23.31,23.31,2200.0,18.0215,18.0215,18.0215,18.0215,2200.0
2008-11-28 13:20:00,23.31,23.31,23.2,23.2,148800.0,18.0215,18.0215,17.9365,17.9365,148800.0
2008-11-28 13:30:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 13:40:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 13:50:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:00:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:10:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:20:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:30:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:40:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:50:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:00:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:10:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:20:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:30:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:40:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:50:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-12-01 09:30:00,22.2,22.72,21.58,21.88,562400.0,17.1633,17.5654,16.684,16.9159,562400.0
2008-12-01 09:40:00,21.88,21.9,21.46,21.63,466800.0,16.9159,16.9314,16.5912,16.7227,466800.0
2008-12-01 09:50:00,21.63,21.64,21.13,21.14,547900.0,16.7227,16.7304,16.3361,16.3438,547900.0
2008-12-01 10:00:00,21.16,21.37,21.05,21.35,564900.0,16.3593,16.5216,16.2742,16.5062,564900.0
2008-12-01 10:10:00,21.35,21.48,21.25,21.3,338800.0,16.5062,16.6067,16.4289,16.4675,338800.0
2008-12-01 10:20:00,21.29,21.32,21.12,21.21,257300.0,16.4598,16.483,16.3284,16.3979,257300.0
2008-12-01 10:30:00,21.2,21.27,20.9,20.93,587300.0,16.3902,16.4443,16.1583,16.1815,587300.0
2008-12-01 10:40:00,20.93,21.03,20.87,20.94,326100.0,16.1815,16.2588,16.1351,16.1892,326100.0
2008-12-01 10:50:00,20.94,21.02,20.8,20.8,274100.0,16.1892,16.2511,16.081,16.081,274100.0
2008-12-01 11:00:00,20.8,20.85,20.53,20.55,400600.0,16.081,16.1196,15.8722,15.8877,400600.0
2008-12-01 11:10:00,20.57,20.83,20.56,20.82,194300.0,15.9031,16.1042,15.8954,16.0964,194300.0
2008-12-01 11:20:00,20.82,20.86,20.55,20.6,238700.0,16.0964,16.1274,15.8877,15.9263,238700.0
2008-12-01 11:30:00,20.59,20.8,20.56,20.79,188200.0,15.9186,16.081,15.8954,16.0732,188200.0
2008-12-01 11:40:00,20.81,20.91,20.76,20.78,229400.0,16.0887,16.166,16.05,16.0655,229400.0
2008-12-01 11:50:00,20.78,20.81,20.68,20.74,168400.0,16.0655,16.0887,15.9882,16.0346,168400.0
2008-12-01 12:00:00,20.74,20.75,20.6,20.7,256900.0,16.0346,16.0423,15.9263,16.0037,256900.0
2008-12-01 12:10:00,20.69,20.75,20.55,20.58,184800.0,15.9959,16.0423,15.8877,15.9109,184800.0
2008-12-01 12:20:00,20.56,20.58,20.38,20.53,250000.0,15.8954,15.9109,15.7563,15.8722,250000.0
2008-12-01 12:30:00,20.54,20.61,20.47,20.48,241500.0,15.88,15.9341,15.8258,15.8336,241500.0
2008-12-01 12:40:00,20.49,20.63,20.42,20.47,228200.0,15.8413,15.9495,15.7872,15.8258,228200.0
2008-12-01 12:50:00,20.47,20.57,20.39,20.5,269000.0,15.8258,15.9031,15.764,15.849,269000.0
2008-12-01 13:00:00,20.5,20.53,20.4,20.45,214300.0,15.849,15.8722,15.7717,15.8104,214300.0
2008-12-01 13:10:00,20.46,20.63,20.46,20.59,184000.0,15.8181,15.9495,15.8181,15.9186,184000.0
2008-12-01 13:20:00,20.59,20.6,20.39,20.4,163800.0,15.9186,15.9263,15.764,15.7717,163800.0
2008-12-01 13:30:00,20.4,20.58,20.37,20.51,203200.0,15.7717,15.9109,15.7485,15.8568,203200.0
2008-12-01 13:40:00,20.5,20.56,20.37,20.42,291600.0,15.849,15.8954,15.7485,15.7872,291600.0
2008-12-01 13:50:00,20.42,20.54,20.31,20.53,246500.0,15.7872,15.88,15.7021,15.8722,246500.0
2008-12-01 14:00:00,20.53,20.58,20.28,20.5,488000.0,15.8722,15.9109,15.6789,15.849,488000.0
2008-12-01 14:10:00,20.5,20.57,20.32,20.38,308100.0,15.849,15.9031,15.7099,15.7563,308100.0
2008-12-01 14:20:00,20.39,20.6,20.31,20.52,307800.0,15.764,15.9263,15.7021,15.8645,307800.0
2008-12-01 14:30:00,20.52,20.71,20.46,20.57,299700.0,15.8645,16.0114,15.8181,15.9031,299700.0
2008-12-01 14:40:00,20.56,20.77,20.51,20.64,528900.0,15.8954,16.0578,15.8568,15.9573,528900.0
2008-12-01 14:50:00,20.64,20.76,20.56,20.62,435700.0,15.9573,16.05,15.8954,15.9418,435700.0
2008-12-01 15:00:00,20.61,20.69,20.46,20.48,389300.0,15.9341,15.9959,15.8181,15.8336,389300.0
2008-12-01 15:10:00,20.48,20.63,20.45,20.53,410100.0,15.8336,15.9495,15.8104,15.8722,410100.0
2008-12-01 15:20:00,20.53,20.56,20.18,20.32,567500.0,15.8722,15.8954,15.6016,15.7099,567500.0
2008-12-01 15:30:00,20.32,20.35,20.1,20.1,602700.0,15.7099,15.7331,15.5398,15.5398,602700.0
2008-12-01 15:40:00,20.1,20.21,19.91,19.91,1233800.0,15.5398,15.6248,15.3929,15.3929,1233800.0
2008-12-01 15:50:00,19.9,19.98,19.37,19.64,2672200.0,15.3852,15.447,14.9754,15.1841,2672200.0
2008-12-02 09:30:00,20.15,20.25,19.44,19.92,723200.0,15.5784,15.6557,15.0295,15.4006,723200.0
2008-12-02 09:40:00,19.92,20.01,19.52,19.76,508100.0,15.4006,15.4702,15.0914,15.2769,508100.0
2008-12-02 09:50:00,19.75,20.03,19.68,19.92,600200.0,15.2692,15.4857,15.2151,15.4006,600200.0
2008-12-02 10:00:00,19.92,20.45,19.79,20.45,647200.0,15.4006,15.8104,15.3001,15.8104,647200.0
2008-12-02 10:10:00,20.43,20.64,20.24,20.43,562300.0,15.7949,15.9573,15.648,15.7949,562300.0
2008-12-02 10:20:00,20.4,20.54,20.23,20.43,318300.0,15.7717,15.88,15.6403,15.7949,318300.0
2008-12-02 10:30:00,20.45,20.8,20.42,20.78,473200.0,15.8104,16.081,15.7872,16.0655,473200.0
2008-12-02 10:40:00,20.77,20.88,20.55,20.59,323800.0,16.0578,16.1428,15.8877,15.9186,323800.0
2008-12-02 10:50:00,20.59,20.61,20.38,20.46,194700.0,15.9186,15.9341,15.7563,15.8181,194700.0
2008-12-02 11:00:00,20.45,20.57,20.31,20.56,284800.0,15.8104,15.9031,15.7021,15.8954,284800.0
2008-12-02 11:10:00,20.57,20.6,20.38,20.49,227500.0,15.9031,15.9263,15.7563,15.8413,227500.0
2008-12-02 11:20:00,20.48,20.59,20.38,20.52,379400.0,15.8336,15.9186,15.7563,15.8645,379400.0
2008-12-02 11:30:00,20.53,20.6,20.36,20.51,406900.0,15.8722,15.9263,15.7408,15.8568,406900.0
2008-12-02 11:40:00,20.51,20.59,20.39,20.56,273600.0,15.8568,15.9186,15.764,15.8954,273600.0
2008-12-02 11:50:00,20.56,20.81,20.56,20.72,207000.0,15.8954,16.0887,15.8954,16.0191,207000.0
2008-12-02 12:00:00,20.72,20.77,20.63,20.74,186100.0,16.0191,16.0578,15.9495,16.0346,186100.0
2008-12-02 12:10:00,20.76,20.79,20.64,20.68,152700.0,16.05,16.0732,15.9573,15.9882,152700.0
2008-12-02 12:20:00,20.69,20.88,20.69,20.76,205600.0,15.9959,16.1428,15.9959,16.05,205600.0
2008-12-02 12:30:00,20.77,20.84,20.56,20.6,141500.0,16.0578,16.1119,15.8954,15.9263,141500.0
2008-12-02 12:40:00,20.61,20.62,20.46,20.48,151600.0,15.9341,15.9418,15.8181,15.8336,151600.0
2008-12-02 12:50:00,20.49,20.61,20.33,20.59,201000.0,15.8413,15.9341,15.7176,15.9186,201000.0
2008-12-02 13:00:00,20.59,20.61,20.4,20.48,136700.0,15.9186,15.9341,15.7717,15.8336,136700.0
2008-12-02 13:10:00,20.49,20.62,20.41,20.48,97800.0,15.8413,15.9418,15.7794,15.8336,97800.0
2008-12-02 13:20:00,20.48,20.53,20.37,20.46,130400.0,15.8336,15.8722,15.7485,15.8181,130400.0
2008-12-02 13:30:00,20.44,20.46,20.0,20.05,323300.0,15.8026,15.8181,15.4625,15.5011,323300.0
2008-12-02 13:40:00,20.06,20.19,20.0,20.0,183700.0,15.5089,15.6094,15.4625,15.4625,183700.0
2008-12-02 13:50:00,20.01,20.15,19.99,20.02,283100.0,15.4702,15.5784,15.4547,15.4779,283100.0
2008-12-02 14:00:00,20.03,20.1,19.66,19.73,292600.0,15.4857,15.5398,15.1996,15.2537,292600.0
2008-12-02 14:10:00,19.74,19.99,19.71,19.84,301400.0,15.2615,15.4547,15.2383,15.3388,301400.0
2008-12-02 14:20:00,19.83,19.83,19.65,19.81,420200.0,15.331,15.331,15.1919,15.3156,420200.0
2008-12-02 14:30:00,19.82,20.03,19.77,19.93,297200.0,15.3233,15.4857,15.2846,15.4083,297200.0
2008-12-02 14:40:00,19.93,20.1,19.93,20.02,187800.0,15.4083,15.5398,15.4083,15.4779,187800.0
2008-12-02 14:50:00,20.02,20.27,19.92,20.25,286300.0,15.4779,15.6712,15.4006,15.6557,286300.0
2008-12-02 15:00:00,20.26,20.27,19.88,19.91,330600.0,15.6635,15.6712,15.3697,15.3929,330600.0
2008-12-02 15:10:00,19.9,20.25,19.74,20.25,506800.0,15.3852,15.6557,15.2615,15.6557,506800.0
2008-12-02 15:20:00,20.25,20.71,20.24,20.62,524700.0,15.6557,16.0114,15.648,15.9418,524700.0
2008-12-02 15:30:00,20.64,20.8,20.44,20.54,682200.0,15.9573,16.081,15.8026,15.88,682200.0
2008-12-02 15:40:00,20.55,20.68,20.15,20.22,739600.0,15.8877,15.9882,15.5784,15.6326,739600.0
2008-12-02 15:50:00,20.22,20.86,20.2,20.8,1220700.0,15.6326,16.1274,15.6171,16.081,1220700.0
2008-12-03 09:30:00,20.04,20.4,20.0,20.26,500000.0,15.4934,15.7717,15.4625,15.6635,500000.0
2008-12-03 09:40:00,20.27,20.4,20.1,20.15,352100.0,15.6712,15.7717,15.5398,15.5784,352100.0
2008-12-03 09:50:00,20.17,20.25,19.98,20.09,309000.0,15.5939,15.6557,15.447,15.532,309000.0
2008-12-03 10:00:00,20.05,20.55,19.96,20.41,364100.0,15.5011,15.8877,15.4315,15.7794,364100.0
2008-12-03 10:10:00,20.41,20.63,20.29,20.35,268200.0,15.7794,15.9495,15.6867,15.7331,268200.0
2008-12-03 10:20:00,20.36,20.78,20.31,20.77,293100.0,15.7408,16.0655,15.7021,16.0578,293100.0
2008-12-03 10:30:00,20.77,21.04,20.61,20.75,323600.0,16.0578,16.2665,15.9341,16.0423,323600.0
2008-12-03 10:40:00,20.77,21.19,20.64,21.15,250100.0,16.0578,16.3825,15.9573,16.3516,250100.0
2008-12-03 10:50:00,21.15,21.44,21.09,21.4,286000.0,16.3516,16.5758,16.3052,16.5448,286000.0
2008-12-03 11:00:00,21.4,21.5,21.22,21.37,363300.0,16.5448,16.6221,16.4057,16.5216,363300.0
2008-12-03 11:10:00,21.36,21.73,21.26,21.43,358500.0,16.5139,16.8,16.4366,16.568,358500.0
2008-12-03 11:20:00,21.43,21.6,21.15,21.16,271100.0,16.568,16.6995,16.3516,16.3593,271100.0
2008-12-03 11:30:00,21.18,21.36,21.11,21.35,262500.0,16.3748,16.5139,16.3206,16.5062,262500.0
2008-12-03 11:40:00,21.33,21.54,21.19,21.24,260600.0,16.4907,16.6531,16.3825,16.4211,260600.0
2008-12-03 11:50:00,21.25,21.44,21.12,21.38,236900.0,16.4289,16.5758,16.3284,16.5294,236900.0
2008-12-03 12:00:00,21.38,21.4,21.16,21.28,314800.0,16.5294,16.5448,16.3593,16.4521,314800.0
2008-12-03 12:10:00,21.27,21.41,21.04,21.04,314900.0,16.4443,16.5526,16.2665,16.2665,314900.0
2008-12-03 12:20:00,21.05,21.3,20.98,21.22,217900.0,16.2742,16.4675,16.2201,16.4057,217900.0
2008-12-03 12:30:00,21.22,21.35,21.0,21.22,318700.0,16.4057,16.5062,16.2356,16.4057,318700.0
2008-12-03 12:40:00,21.21,21.26,21.01,21.01,239900.0,16.3979,16.4366,16.2433,16.2433,239900.0
2008-12-03 12:50:00,21.01,21.29,20.98,21.1,140400.0,16.2433,16.4598,16.2201,16.3129,140400.0
2008-12-03 13:00:00,21.11,21.12,20.91,20.95,143600.0,16.3206,16.3284,16.166,16.1969,143600.0
2008-12-03 13:10:00,20.95,20.99,20.9,20.94,88000.0,16.1969,16.2279,16.1583,16.1892,88000.0
2008-12-03 13:20:00,20.95,21.03,20.62,20.68,195600.0,16.1969,16.2588,15.9418,15.9882,195600.0
2008-12-03 13:30:00,20.68,20.69,20.56,20.61,173200.0,15.9882,15.9959,15.8954,15.9341,173200.0
2008-12-03 13:40:00,20.62,20.62,20.48,20.61,238200.0,15.9418,15.9418,15.8336,15.9341,238200.0
2008-12-03 13:50:00,20.61,20.64,20.44,20.54,190400.0,15.9341,15.9573,15.8026,15.88,190400.0
2008-12-03 14:00:00,20.54,20.8,20.5,20.73,260100.0,15.88,16.081,15.849,16.0268,260100.0
2008-12-03 14:10:00,20.73,21.14,20.69,21.07,388100.0,16.0268,16.3438,15.9959,16.2897,388100.0
2008-12-03 14:20:00,21.05,21.44,21.04,21.29,240700.0,16.2742,16.5758,16.2665,16.4598,240700.0
2008-12-03 14:30:00,21.28,21.58,21.21,21.25,235300.0,16.4521,16.684,16.3979,16.4289,235300.0
2008-12-03 14:40:00,21.25,21.54,21.22,21.35,226400.0,16.4289,16.6531,16.4057,16.5062,226400.0
2008-12-03 14:50:00,21.35,21.67,21.25,21.27,313700.0,16.5062,16.7536,16.4289,16.4443,313700.0
2008-12-03 15:00:00,21.26,21.54,21.1,21.44,329400.0,16.4366,16.6531,16.3129,16.5758,329400.0
2008-12-03 15:10:00,21.44,21.57,21.17,21.39,296800.0,16.5758,16.6763,16.367,16.5371,296800.0
2008-12-03 15:20:00,21.38,21.5,21.23,21.37,352200.0,16.5294,16.6221,16.4134,16.5216,352200.0
2008-12-03 15:30:00,21.39,21.8,21.25,21.77,532100.0,16.5371,16.8541,16.4289,16.8309,532100.0
2008-12-03 15:40:00,21.76,22.01,21.6,21.85,835500.0,16.8232,17.0164,16.6995,16.8927,835500.0
2008-12-03 15:50:00,21.84,22.19,21.79,21.93,1775200.0,16.885,17.1556,16.8464,16.9546,1775200.0
2008-12-04 09:30:00,21.26,21.85,21.26,21.66,380200.0,16.4366,16.8927,16.4366,16.7458,380200.0
2008-12-04 09:40:00,21.67,21.97,21.39,21.6,368800.0,16.7536,16.9855,16.5371,16.6995,368800.0
2008-12-04 09:50:00,21.6,21.98,21.6,21.81,378700.0,16.6995,16.9932,16.6995,16.8618,378700.0
2008-12-04 10:00:00,21.81,22.0,21.72,21.82,375700.0,16.8618,17.0087,16.7922,16.8695,375700.0
2008-12-04 10:10:00,21.82,21.94,21.68,21.78,425400.0,16.8695,16.9623,16.7613,16.8386,425400.0
2008-12-04 10:20:00,21.78,21.96,21.76,21.84,321700.0,16.8386,16.9778,16.8232,16.885,321700.0
2008-12-04 10:30:00,21.84,22.03,21.81,21.87,432200.0,16.885,17.0319,16.8618,16.9082,432200.0
2008-12-04 10:40:00,21.89,21.99,21.73,21.81,471900.0,16.9237,17.001,16.8,16.8618,471900.0
2008-12-04 10:50:00,21.8,21.91,21.73,21.84,418300.0,16.8541,16.9391,16.8,16.885,418300.0
2008-12-04 11:00:00,21.84,21.88,21.68,21.69,355700.0,16.885,16.9159,16.7613,16.769,355700.0
2008-12-04 11:10:00,21.68,21.87,21.53,21.8,261600.0,16.7613,16.9082,16.6453,16.8541,261600.0
2008-12-04 11:20:00,21.79,22.0,21.75,21.94,490200.0,16.8464,17.0087,16.8154,16.9623,490200.0
2008-12-04 11:30:00,21.94,21.94,21.75,21.85,320800.0,16.9623,16.9623,16.8154,16.8927,320800.0
2008-12-04 11:40:00,21.84,21.85,21.61,21.79,436700.0,16.885,16.8927,16.7072,16.8464,436700.0
2008-12-04 11:50:00,21.8,21.87,21.69,21.75,323300.0,16.8541,16.9082,16.769,16.8154,323300.0
2008-12-04 12:00:00,21.74,21.8,21.66,21.79,257200.0,16.8077,16.8541,16.7458,16.8464,257200.0
2008-12-04 12:10:00,21.78,21.82,21.65,21.66,207900.0,16.8386,16.8695,16.7381,16.7458,207900.0
2008-12-04 12:20:00,21.65,21.85,21.56,21.82,213300.0,16.7381,16.8927,16.6685,16.8695,213300.0
2008-12-04 12:30:00,21.82,21.93,21.76,21.92,141500.0,16.8695,16.9546,16.8232,16.9469,141500.0
2008-12-04 12:40:00,21.91,22.13,21.9,22.0,186800.0,16.9391,17.1092,16.9314,17.0087,186800.0
2008-12-04 12:50:00,21.99,22.05,21.91,22.03,200700.0,17.001,17.0474,16.9391,17.0319,200700.0
2008-12-04 13:00:00,22.02,22.02,21.85,21.88,159300.0,17.0242,17.0242,16.8927,16.9159,159300.0
2008-12-04 13:10:00,21.86,21.91,21.72,21.84,107100.0,16.9005,16.9391,16.7922,16.885,107100.0
2008-12-04 13:20:00,21.84,21.87,21.63,21.63,170800.0,16.885,16.9082,16.7227,16.7227,170800.0
2008-12-04 13:30:00,21.63,21.98,21.61,21.95,140700.0,16.7227,16.9932,16.7072,16.9701,140700.0
2008-12-04 13:40:00,21.94,22.01,21.85,21.97,255800.0,16.9623,17.0164,16.8927,16.9855,255800.0
2008-12-04 13:50:00,21.97,22.21,21.94,22.16,317800.0,16.9855,17.1711,16.9623,17.1324,317800.0
2008-12-04 14:00:00,22.17,22.37,22.13,22.2,368700.0,17.1401,17.2948,17.1092,17.1633,368700.0
2008-12-04 14:10:00,22.2,22.29,21.99,22.13,306700.0,17.1633,17.2329,17.001,17.1092,306700.0
2008-12-04 14:20:00,22.13,22.3,22.1,22.2,145300.0,17.1092,17.2406,17.086,17.1633,145300.0
2008-12-04 14:30:00,22.23,22.42,22.2,22.37,195400.0,17.1865,17.3334,17.1633,17.2948,195400.0
2008-12-04 14:40:00,22.36,22.39,21.84,21.89,438000.0,17.287,17.3102,16.885,16.9237,438000.0
2008-12-04 14:50:00,21.89,22.04,21.81,21.84,185600.0,16.9237,17.0396,16.8618,16.885,185600.0
2008-12-04 15:00:00,21.83,21.87,21.17,21.28,410900.0,16.8773,16.9082,16.367,16.4521,410900.0
2008-12-04 15:10:00,21.29,21.5,20.85,20.98,505600.0,16.4598,16.6221,16.1196,16.2201,505600.0
2008-12-04 15:20:00,20.98,21.05,20.68,20.72,702300.0,16.2201,16.2742,15.9882,16.0191,702300.0
2008-12-04 15:30:00,20.71,20.83,20.55,20.63,537000.0,16.0114,16.1042,15.8877,15.9495,537000.0
2008-12-04 15:40:00,20.63,21.06,20.57,20.87,543300.0,15.9495,16.282,15.9031,16.1351,543300.0
2008-12-04 15:50:00,20.86,21.13,20.61,20.84,920300.0,16.1274,16.3361,15.9341,16.1119,920300.0
2008-12-05 09:30:00,20.53,20.87,20.31,20.86,426300.0,15.8722,16.1351,15.7021,16.1274,426300.0
2008-12-05 09:40:00,20.86,20.96,20.39,20.4,548700.0,16.1274,16.2047,15.764,15.7717,548700.0
2008-12-05 09:50:00,20.4,20.75,20.39,20.45,480400.0,15.7717,16.0423,15.764,15.8104,480400.0
2008-12-05 10:00:00,20.45,20.63,20.37,20.51,385600.0,15.8104,15.9495,15.7485,15.8568,385600.0
2008-12-05 10:10:00,20.52,20.55,20.37,20.46,394900.0,15.8645,15.8877,15.7485,15.8181,394900.0
2008-12-05 10:20:00,20.46,20.65,20.39,20.6,368600.0,15.8181,15.965,15.764,15.9263,368600.0
2008-12-05 10:30:00,20.6,20.62,20.41,20.52,392000.0,15.9263,15.9418,15.7794,15.8645,392000.0
2008-12-05 10:40:00,20.52,20.52,20.18,20.39,405400.0,15.8645,15.8645,15.6016,15.764,405400.0
2008-12-05 10:50:00,20.4,20.6,20.35,20.55,244800.0,15.7717,15.9263,15.7331,15.8877,244800.0
2008-12-05 11:00:00,20.55,20.75,20.51,20.7,197700.0,15.8877,16.0423,15.8568,16.0037,197700.0
2008-12-05 11:10:00,20.7,20.82,20.54,20.65,181900.0,16.0037,16.0964,15.88,15.965,181900.0
2008-12-05 11:20:00,20.64,20.64,20.45,20.47,88400.0,15.9573,15.9573,15.8104,15.8258,88400.0
2008-12-05 11:30:00,20.46,20.67,20.36,20.67,268200.0,15.8181,15.9805,15.7408,15.9805,268200.0
2008-12-05 11:40:00,20.66,20.78,20.61,20.71,188600.0,15.9727,16.0655,15.9341,16.0114,188600.0
2008-12-05 11:50:00,20.72,20.93,20.72,20.85,214900.0,16.0191,16.1815,16.0191,16.1196,214900.0
2008-12-05 12:00:00,20.85,21.0,20.76,20.96,345200.0,16.1196,16.2356,16.05,16.2047,345200.0
2008-12-05 12:10:00,20.96,20.98,20.69,20.79,289300.0,16.2047,16.2201,15.9959,16.0732,289300.0
2008-12-05 12:20:00,20.78,20.88,20.68,20.78,237700.0,16.0655,16.1428,15.9882,16.0655,237700.0
2008-12-05 12:30:00,20.78,20.78,20.53,20.59,137600.0,16.0655,16.0655,15.8722,15.9186,137600.0
2008-12-05 12:40:00,20.59,20.59,20.33,20.46,226800.0,15.9186,15.9186,15.7176,15.8181,226800.0
2008-12-05 12:50:00,20.47,20.47,20.39,20.42,154000.0,15.8258,15.8258,15.764,15.7872,154000.0
2008-12-05 13:00:00,20.42,20.47,20.37,20.43,344600.0,15.7872,15.8258,15.7485,15.7949,344600.0
2008-12-05 13:10:00,20.42,20.63,20.41,20.48,257500.0,15.7872,15.9495,15.7794,15.8336,257500.0
2008-12-05 13:20:00,20.49,20.52,20.42,20.42,244800.0,15.8413,15.8645,15.7872,15.7872,244800.0
2008-12-05 13:30:00,20.43,20.52,20.42,20.49,224600.0,15.7949,15.8645,15.7872,15.8413,224600.0
2008-12-05 13:40:00,20.48,20.66,20.41,20.66,305200.0,15.8336,15.9727,15.7794,15.9727,305200.0
2008-12-05 13:50:00,20.66,20.81,20.58,20.58,468900.0,15.9727,16.0887,15.9109,15.9109,468900.0
2008-12-05 14:00:00,20.58,20.71,20.5,20.5,255200.0,15.9109,16.0114,15.849,15.849,255200.0
2008-12-05 14:10:00,20.49,20.66,20.45,20.58,311800.0,15.8413,15.9727,15.8104,15.9109,311800.0
2008-12-05 14:20:00,20.6,20.84,20.54,20.74,287700.0,15.9263,16.1119,15.88,16.0346,287700.0
2008-12-05 14:30:00,20.74,20.95,20.68,20.95,245700.0,16.0346,16.1969,15.9882,16.1969,245700.0
2008-12-05 14:40:00,20.95,21.4,20.94,21.39,527600.0,16.1969,16.5448,16.1892,16.5371,527600.0
2008-12-05 14:50:00,21.39,21.44,21.14,21.31,505100.0,16.5371,16.5758,16.3438,16.4753,505100.0
2008-12-05 15:00:00,21.29,21.37,21.0,21.15,461200.0,16.4598,16.5216,16.2356,16.3516,461200.0
2008-12-05 15:10:00,21.14,21.58,21.09,21.41,441000.0,16.3438,16.684,16.3052,16.5526,441000.0
2008-12-05 15:20:00,21.41,21.55,21.16,21.52,466400.0,16.5526,16.6608,16.3593,16.6376,466400.0
2008-12-05 15:30:00,21.5,22.01,21.47,21.98,621500.0,16.6221,17.0164,16.599,16.9932,621500.0
2008-12-05 15:40:00,21.99,22.05,21.62,21.65,1094800.0,17.001,17.0474,16.7149,16.7381,1094800.0
2008-12-05 15:50:00,21.65,22.26,21.53,22.0,1889700.0,16.7381,17.2097,16.6453,17.0087,1889700.0
2008-12-08 09:30:00,22.6,23.0,22.37,22.97,583800.0,17.4726,17.7818,17.2948,17.7586,583800.0
2008-12-08 09:40:00,22.98,23.63,22.96,23.58,806600.0,17.7664,18.2689,17.7509,18.2302,806600.0
2008-12-08 09:50:00,23.59,23.66,23.19,23.32,599800.0,18.238,18.2921,17.9287,18.0292,599800.0
2008-12-08 10:00:00,23.33,23.47,23.04,23.43,463000.0,18.037,18.1452,17.8128,18.1143,463000.0
2008-12-08 10:10:00,23.43,23.51,23.23,23.29,401400.0,18.1143,18.1761,17.9597,18.006,401400.0
2008-12-08 10:20:00,23.29,23.65,23.28,23.65,452900.0,18.006,18.2844,17.9983,18.2844,452900.0
2008-12-08 10:30:00,23.64,23.8,23.58,23.79,392600.0,18.2766,18.4003,18.2302,18.3926,392600.0
2008-12-08 10:40:00,23.78,24.12,23.78,23.94,531900.0,18.3849,18.6477,18.3849,18.5086,531900.0
2008-12-08 10:50:00,23.94,24.09,23.89,24.07,429900.0,18.5086,18.6245,18.4699,18.6091,429900.0
2008-12-08 11:00:00,24.06,24.17,23.95,23.98,296400.0,18.6013,18.6864,18.5163,18.5395,296400.0
2008-12-08 11:10:00,23.98,24.02,23.8,23.85,462000.0,18.5395,18.5704,18.4003,18.439,462000.0
2008-12-08 11:20:00,23.83,23.9,23.78,23.84,268300.0,18.4235,18.4776,18.3849,18.4313,268300.0
2008-12-08 11:30:00,23.84,23.98,23.71,23.78,440200.0,18.4313,18.5395,18.3308,18.3849,440200.0
2008-12-08 11:40:00,23.77,23.78,23.57,23.64,396500.0,18.3771,18.3849,18.2225,18.2766,396500.0
2008-12-08 11:50:00,23.64,23.65,23.5,23.65,331800.0,18.2766,18.2844,18.1684,18.2844,331800.0
2008-12-08 12:00:00,23.65,23.9,23.65,23.78,341100.0,18.2844,18.4776,18.2844,18.3849,341100.0
2008-12-08 12:10:00,23.79,23.9,23.61,23.85,417700.0,18.3926,18.4776,18.2534,18.439,417700.0
2008-12-08 12:20:00,23.84,24.0,23.82,23.97,280800.0,18.4313,18.555,18.4158,18.5318,280800.0
2008-12-08 12:30:00,23.98,23.98,23.8,23.86,220400.0,18.5395,18.5395,18.4003,18.4467,220400.0
2008-12-08 12:40:00,23.85,24.0,23.84,23.89,227100.0,18.439,18.555,18.4313,18.4699,227100.0
2008-12-08 12:50:00,23.89,23.98,23.76,23.86,241300.0,18.4699,18.5395,18.3694,18.4467,241300.0
2008-12-08 13:00:00,23.86,24.0,23.8,23.86,255400.0,18.4467,18.555,18.4003,18.4467,255400.0
2008-12-08 13:10:00,23.87,23.96,23.66,23.7,377100.0,18.4545,18.524,18.2921,18.323,377100.0
2008-12-08 13:20:00,23.69,23.76,23.62,23.74,422800.0,18.3153,18.3694,18.2612,18.3539,422800.0
2008-12-08 13:30:00,23.74,23.74,23.48,23.5,416200.0,18.3539,18.3539,18.1529,18.1684,416200.0
2008-12-08 13:40:00,23.5,23.63,23.49,23.56,223600.0,18.1684,18.2689,18.1607,18.2148,223600.0
2008-12-08 13:50:00,23.58,23.71,23.51,23.68,211700.0,18.2302,18.3308,18.1761,18.3076,211700.0
2008-12-08 14:00:00,23.69,23.94,23.64,23.91,221000.0,18.3153,18.5086,18.2766,18.4854,221000.0
2008-12-08 14:10:00,23.92,24.0,23.91,23.99,219100.0,18.4931,18.555,18.4854,18.5472,219100.0
2008-12-08 14:20:00,23.98,24.17,23.97,24.07,441000.0,18.5395,18.6864,18.5318,18.6091,441000.0
2008-12-08 14:30:00,24.08,24.16,23.91,24.12,260700.0,18.6168,18.6787,18.4854,18.6477,260700.0
2008-12-08 14:40:00,24.12,24.35,24.04,24.26,392500.0,18.6477,18.8256,18.5859,18.756,392500.0
2008-12-08 14:50:00,24.25,24.5,24.24,24.48,349100.0,18.7482,18.9415,18.7405,18.9261,349100.0
2008-12-08 15:00:00,24.48,24.6,24.41,24.53,490000.0,18.9261,19.0188,18.8719,18.9647,490000.0
2008-12-08 15:10:00,24.54,24.67,24.38,24.42,492300.0,18.9724,19.073,18.8487,18.8797,492300.0
2008-12-08 15:20:00,24.42,24.57,24.29,24.53,440300.0,18.8797,18.9956,18.7792,18.9647,440300.0
2008-12-08 15:30:00,24.53,24.86,24.39,24.39,992200.0,18.9647,19.2198,18.8565,18.8565,992200.0
2008-12-08 15:40:00,24.39,24.66,24.3,24.43,962800.0,18.8565,19.0652,18.7869,18.8874,962800.0
2008-12-08 15:50:00,24.42,24.73,24.39,24.51,1706400.0,18.8797,19.1193,18.8565,18.9493,1706400.0
2008-12-09 09:30:00,24.01,24.06,23.32,23.98,476000.0,18.5627,18.6013,18.0292,18.5395,476000.0
2008-12-09 09:40:00,23.99,24.11,23.83,23.87,346700.0,18.5472,18.64,18.4235,18.4545,346700.0
2008-12-09 09:50:00,23.87,23.96,23.44,23.48,404400.0,18.4545,18.524,18.122,18.1529,404400.0
2008-12-09 10:00:00,23.46,23.83,23.46,23.78,444000.0,18.1375,18.4235,18.1375,18.3849,444000.0
2008-12-09 10:10:00,23.79,24.23,23.79,24.22,342100.0,18.3926,18.7328,18.3926,18.725,342100.0
2008-12-09 10:20:00,24.23,24.35,24.15,24.16,325000.0,18.7328,18.8256,18.6709,18.6787,325000.0
2008-12-09 10:30:00,24.16,24.39,24.15,24.21,339800.0,18.6787,18.8565,18.6709,18.7173,339800.0
2008-12-09 10:40:00,24.21,24.39,24.15,24.25,332800.0,18.7173,18.8565,18.6709,18.7482,332800.0
2008-12-09 10:50:00,24.26,24.31,24.08,24.12,284100.0,18.756,18.7946,18.6168,18.6477,284100.0
2008-12-09 11:00:00,24.12,24.2,24.0,24.02,243700.0,18.6477,18.7096,18.555,18.5704,243700.0
2008-12-09 11:10:00,24.01,24.07,23.95,23.97,182400.0,18.5627,18.6091,18.5163,18.5318,182400.0
2008-12-09 11:20:00,23.97,24.0,23.8,23.83,203600.0,18.5318,18.555,18.4003,18.4235,203600.0
2008-12-09 11:30:00,23.83,24.01,23.8,23.9,208200.0,18.4235,18.5627,18.4003,18.4776,208200.0
2008-12-09 11:40:00,23.91,24.15,23.91,24.07,242700.0,18.4854,18.6709,18.4854,18.6091,242700.0
2008-12-09 11:50:00,24.08,24.27,24.08,24.13,240600.0,18.6168,18.7637,18.6168,18.6555,240600.0
2008-12-09 12:00:00,24.12,24.29,24.02,24.21,229500.0,18.6477,18.7792,18.5704,18.7173,229500.0
2008-12-09 12:10:00,24.22,24.34,24.13,24.19,196600.0,18.725,18.8178,18.6555,18.7019,196600.0
2008-12-09 12:20:00,24.19,24.2,23.96,24.01,153000.0,18.7019,18.7096,18.524,18.5627,153000.0
2008-12-09 12:30:00,23.99,24.28,23.99,24.25,182400.0,18.5472,18.7714,18.5472,18.7482,182400.0
2008-12-09 12:40:00,24.25,24.3,24.18,24.21,140900.0,18.7482,18.7869,18.6941,18.7173,140900.0
2008-12-09 12:50:00,24.21,24.3,24.07,24.07,158200.0,18.7173,18.7869,18.6091,18.6091,158200.0
2008-12-09 13:00:00,24.07,24.13,23.94,24.11,195200.0,18.6091,18.6555,18.5086,18.64,195200.0
2008-12-09 13:10:00,24.09,24.19,24.0,24.01,197100.0,18.6245,18.7019,18.555,18.5627,197100.0
2008-12-09 13:20:00,24.0,24.09,23.99,24.02,146000.0,18.555,18.6245,18.5472,18.5704,146000.0
2008-12-09 13:30:00,24.02,24.07,23.93,24.03,238400.0,18.5704,18.6091,18.5008,18.5782,238400.0
2008-12-09 13:40:00,24.03,24.09,23.94,24.08,163100.0,18.5782,18.6245,18.5086,18.6168,163100.0
2008-12-09 13:50:00,24.08,24.08,23.94,23.99,170600.0,18.6168,18.6168,18.5086,18.5472,170600.0
2008-12-09 14:00:00,23.98,24.0,23.59,23.62,295100.0,18.5395,18.555,18.238,18.2612,295100.0
2008-12-09 14:10:00,23.61,23.69,23.52,23.59,355900.0,18.2534,18.3153,18.1839,18.238,355900.0
2008-12-09 14:20:00,23.58,23.59,23.22,23.42,277700.0,18.2302,18.238,17.9519,18.1065,277700.0
2008-12-09 14:30:00,23.42,23.45,23.33,23.43,215600.0,18.1065,18.1297,18.037,18.1143,215600.0
2008-12-09 14:40:00,23.42,23.52,23.27,23.39,299000.0,18.1065,18.1839,17.9906,18.0834,299000.0
2008-12-09 14:50:00,23.39,23.69,23.32,23.6,411800.0,18.0834,18.3153,18.0292,18.2457,411800.0
2008-12-09 15:00:00,23.61,23.8,23.34,23.53,449400.0,18.2534,18.4003,18.0447,18.1916,449400.0
2008-12-09 15:10:00,23.52,23.74,23.45,23.7,693500.0,18.1839,18.3539,18.1297,18.323,693500.0
2008-12-09 15:20:00,23.7,23.82,23.34,23.39,423700.0,18.323,18.4158,18.0447,18.0834,423700.0
2008-12-09 15:30:00,23.39,23.55,23.23,23.38,542500.0,18.0834,18.2071,17.9597,18.0756,542500.0
2008-12-09 15:40:00,23.34,23.62,23.29,23.32,566300.0,18.0447,18.2612,18.006,18.0292,566300.0
2008-12-09 15:50:00,23.32,23.42,23.08,23.29,1174800.0,18.0292,18.1065,17.8437,18.006,1174800.0
2008-12-10 09:30:00,22.38,22.47,22.05,22.2,985300.0,17.3025,17.3721,17.0474,17.1633,985300.0
2008-12-10 09:40:00,22.2,22.55,22.11,22.13,604200.0,17.1633,17.4339,17.0938,17.1092,604200.0
2008-12-10 09:50:00,22.13,22.2,21.54,21.58,1069400.0,17.1092,17.1633,16.6531,16.684,1069400.0
2008-12-10 10:00:00,21.58,21.84,21.5,21.8,671400.0,16.684,16.885,16.6221,16.8541,671400.0
2008-12-10 10:10:00,21.8,22.46,21.77,22.44,517700.0,16.8541,17.3643,16.8309,17.3489,517700.0
2008-12-10 10:20:00,22.44,22.45,22.06,22.2,422200.0,17.3489,17.3566,17.0551,17.1633,422200.0
2008-12-10 10:30:00,22.2,22.29,22.0,22.18,333400.0,17.1633,17.2329,17.0087,17.1479,333400.0
2008-12-10 10:40:00,22.18,22.25,21.83,21.89,317300.0,17.1479,17.202,16.8773,16.9237,317300.0
2008-12-10 10:50:00,21.9,21.94,21.65,21.72,378800.0,16.9314,16.9623,16.7381,16.7922,378800.0
2008-12-10 11:00:00,21.72,21.87,21.67,21.75,369900.0,16.7922,16.9082,16.7536,16.8154,369900.0
2008-12-10 11:10:00,21.75,22.03,21.67,22.01,263400.0,16.8154,17.0319,16.7536,17.0164,263400.0
2008-12-10 11:20:00,22.01,22.05,21.8,21.85,176200.0,17.0164,17.0474,16.8541,16.8927,176200.0
2008-12-10 11:30:00,21.85,21.85,21.58,21.65,238400.0,16.8927,16.8927,16.684,16.7381,238400.0
2008-12-10 11:40:00,21.66,21.98,21.61,21.9,329500.0,16.7458,16.9932,16.7072,16.9314,329500.0
2008-12-10 11:50:00,21.9,22.02,21.82,21.82,174000.0,16.9314,17.0242,16.8695,16.8695,174000.0
2008-12-10 12:00:00,21.84,21.88,21.72,21.72,187700.0,16.885,16.9159,16.7922,16.7922,187700.0
2008-12-10 12:10:00,21.73,21.8,21.6,21.64,299000.0,16.8,16.8541,16.6995,16.7304,299000.0
2008-12-10 12:20:00,21.64,21.64,21.29,21.29,358000.0,16.7304,16.7304,16.4598,16.4598,358000.0
2008-12-10 12:30:00,21.29,21.3,21.1,21.22,266500.0,16.4598,16.4675,16.3129,16.4057,266500.0
2008-12-10 12:40:00,21.21,21.48,21.2,21.35,227600.0,16.3979,16.6067,16.3902,16.5062,227600.0
2008-12-10 12:50:00,21.34,21.4,21.13,21.18,241800.0,16.4984,16.5448,16.3361,16.3748,241800.0
2008-12-10 13:00:00,21.18,21.26,21.12,21.18,207400.0,16.3748,16.4366,16.3284,16.3748,207400.0
2008-12-10 13:10:00,21.19,21.37,21.19,21.26,203900.0,16.3825,16.5216,16.3825,16.4366,203900.0
2008-12-10 13:20:00,21.26,21.28,21.12,21.14,207000.0,16.4366,16.4521,16.3284,16.3438,207000.0
2008-12-10 13:30:00,21.13,21.18,20.97,21.02,458000.0,16.3361,16.3748,16.2124,16.2511,458000.0
2008-12-10 13:40:00,21.03,21.05,20.82,20.86,337100.0,16.2588,16.2742,16.0964,16.1274,337100.0
2008-12-10 13:50:00,20.86,20.86,20.61,20.73,522300.0,16.1274,16.1274,15.9341,16.0268,522300.0
2008-12-10 14:00:00,20.74,20.78,20.46,20.76,525300.0,16.0346,16.0655,15.8181,16.05,525300.0
2008-12-10 14:10:00,20.76,20.87,20.71,20.73,304300.0,16.05,16.1351,16.0114,16.0268,304300.0
2008-12-10 14:20:00,20.74,20.75,20.55,20.65,426700.0,16.0346,16.0423,15.8877,15.965,426700.0
2008-12-10 14:30:00,20.65,20.85,20.53,20.85,336200.0,15.965,16.1196,15.8722,16.1196,336200.0
2008-12-10 14:40:00,20.85,20.99,20.84,20.84,338300.0,16.1196,16.2279,16.1119,16.1119,338300.0
2008-12-10 14:50:00,20.84,21.07,20.8,21.0,349900.0,16.1119,16.2897,16.081,16.2356,349900.0
2008-12-10 15:00:00,21.01,21.25,20.95,21.24,405000.0,16.2433,16.4289,16.1969,16.4211,405000.0
2008-12-10 15:10:00,21.23,21.49,21.2,21.29,463700.0,16.4134,16.6144,16.3902,16.4598,463700.0
2008-12-10 15:20:00,21.29,21.49,21.23,21.44,398800.0,16.4598,16.6144,16.4134,16.5758,398800.0
2008-12-10 15:30:00,21.44,21.49,21.18,21.25,619000.0,16.5758,16.6144,16.3748,16.4289,619000.0
2008-12-10 15:40:00,21.25,21.63,21.23,21.53,809400.0,16.4289,16.7227,16.4134,16.6453,809400.0
2008-12-10 15:50:00,21.52,21.73,21.47,21.53,1395500.0,16.6376,16.8,16.599,16.6453,1395500.0
2008-12-11 09:30:00,21.01,21.18,20.58,20.86,768100.0,16.2433,16.3748,15.9109,16.1274,768100.0
2008-12-11 09:40:00,20.86,21.17,20.73,21.03,414100.0,16.1274,16.367,16.0268,16.2588,414100.0
2008-12-11 09:50:00,21.03,21.25,20.98,21.0,338700.0,16.2588,16.4289,16.2201,16.2356,338700.0
2008-12-11 10:00:00,21.02,21.15,20.88,21.02,373300.0,16.2511,16.3516,16.1428,16.2511,373300.0
2008-12-11 10:10:00,21.02,21.25,21.0,21.14,353400.0,16.2511,16.4289,16.2356,16.3438,353400.0
2008-12-11 10:20:00,21.14,21.44,21.13,21.31,378200.0,16.3438,16.5758,16.3361,16.4753,378200.0
2008-12-11 10:30:00,21.31,21.31,21.08,21.12,256900.0,16.4753,16.4753,16.2974,16.3284,256900.0
2008-12-11 10:40:00,21.12,21.12,20.88,20.92,208700.0,16.3284,16.3284,16.1428,16.1737,208700.0
2008-12-11 10:50:00,20.91,20.92,20.8,20.86,162500.0,16.166,16.1737,16.081,16.1274,162500.0
2008-12-11 11:00:00,20.85,20.86,20.7,20.76,167600.0,16.1196,16.1274,16.0037,16.05,167600.0
2008-12-11 11:10:00,20.74,20.91,20.66,20.67,226700.0,16.0346,16.166,15.9727,15.9805,226700.0
2008-12-11 11:20:00,20.67,20.74,20.5,20.53,255300.0,15.9805,16.0346,15.849,15.8722,255300.0
2008-12-11 11:30:00,20.53,20.57,20.42,20.5,250400.0,15.8722,15.9031,15.7872,15.849,250400.0
2008-12-11 11:40:00,20.49,20.73,20.49,20.72,251200.0,15.8413,16.0268,15.8413,16.0191,251200.0
2008-12-11 11:50:00,20.72,20.93,20.69,20.89,276400.0,16.0191,16.1815,15.9959,16.1505,276400.0
2008-12-11 12:00:00,20.9,20.97,20.83,20.95,290100.0,16.1583,16.2124,16.1042,16.1969,290100.0
2008-12-11 12:10:00,20.96,21.01,20.83,20.93,262900.0,16.2047,16.2433,16.1042,16.1815,262900.0
2008-12-11 12:20:00,20.92,20.94,20.79,20.8,178800.0,16.1737,16.1892,16.0732,16.081,178800.0
2008-12-11 12:30:00,20.8,20.95,20.78,20.81,259500.0,16.081,16.1969,16.0655,16.0887,259500.0
2008-12-11 12:40:00,20.82,20.99,20.77,20.89,263600.0,16.0964,16.2279,16.0578,16.1505,263600.0
2008-12-11 12:50:00,20.89,21.03,20.86,20.96,313400.0,16.1505,16.2588,16.1274,16.2047,313400.0
2008-12-11 13:00:00,20.96,21.07,20.92,20.99,173100.0,16.2047,16.2897,16.1737,16.2279,173100.0
2008-12-11 13:10:00,20.99,21.03,20.82,20.91,278200.0,16.2279,16.2588,16.0964,16.166,278200.0
2008-12-11 13:20:00,20.92,20.95,20.83,20.91,267600.0,16.1737,16.1969,16.1042,16.166,267600.0
2008-12-11 13:30:00,20.92,20.99,20.88,20.91,224300.0,16.1737,16.2279,16.1428,16.166,224300.0
2008-12-11 13:40:00,20.91,20.97,20.86,20.94,285700.0,16.166,16.2124,16.1274,16.1892,285700.0
2008-12-11 13:50:00,20.94,20.97,20.8,20.86,321800.0,16.1892,16.2124,16.081,16.1274,321800.0
2008-12-11 14:00:00,20.86,20.93,20.84,20.84,173500.0,16.1274,16.1815,16.1119,16.1119,173500.0
2008-12-11 14:10:00,20.85,20.87,20.76,20.82,287400.0,16.1196,16.1351,16.05,16.0964,287400.0
2008-12-11 14:20:00,20.83,20.89,20.75,20.88,318200.0,16.1042,16.1505,16.0423,16.1428,318200.0
2008-12-11 14:30:00,20.88,20.96,20.83,20.83,360600.0,16.1428,16.2047,16.1042,16.1042,360600.0
2008-12-11 14:40:00,20.83,20.88,20.62,20.65,459800.0,16.1042,16.1428,15.9418,15.965,459800.0
2008-12-11 14:50:00,20.66,20.79,20.45,20.48,403800.0,15.9727,16.0732,15.8104,15.8336,403800.0
2008-12-11 15:00:00,20.48,20.48,20.32,20.44,418100.0,15.8336,15.8336,15.7099,15.8026,418100.0
2008-12-11 15:10:00,20.43,20.44,20.21,20.42,552800.0,15.7949,15.8026,15.6248,15.7872,552800.0
2008-12-11 15:20:00,20.42,20.47,20.31,20.4,635200.0,15.7872,15.8258,15.7021,15.7717,635200.0
2008-12-11 15:30:00,20.39,20.43,20.0,20.01,677800.0,15.764,15.7949,15.4625,15.4702,677800.0
2008-12-11 15:40:00,20.0,20.25,19.95,20.03,873700.0,15.4625,15.6557,15.4238,15.4857,873700.0
2008-12-11 15:50:00,20.03,20.26,19.98,20.16,1484000.0,15.4857,15.6635,15.447,15.5862,1484000.0
2008-12-12 09:30:00,19.36,19.6,18.33,19.13,1264700.0,14.9677,15.1532,14.1713,14.7898,1264700.0
2008-12-12 09:40:00,19.12,19.91,19.12,19.81,909100.0,14.7821,15.3929,14.7821,15.3156,909100.0
2008-12-12 09:50:00,19.8,20.11,19.8,20.0,672900.0,15.3078,15.5475,15.3078,15.4625,672900.0
2008-12-12 10:00:00,20.0,20.11,19.98,20.02,503900.0,15.4625,15.5475,15.447,15.4779,503900.0
2008-12-12 10:10:00,20.02,20.07,19.87,20.0,617800.0,15.4779,15.5166,15.362,15.4625,617800.0
2008-12-12 10:20:00,20.0,20.19,20.0,20.17,546900.0,15.4625,15.6094,15.4625,15.5939,546900.0
2008-12-12 10:30:00,20.17,20.25,20.01,20.05,398800.0,15.5939,15.6557,15.4702,15.5011,398800.0
2008-12-12 10:40:00,20.06,20.18,19.93,20.1,297500.0,15.5089,15.6016,15.4083,15.5398,297500.0
2008-12-12 10:50:00,20.09,20.36,20.06,20.25,370600.0,15.532,15.7408,15.5089,15.6557,370600.0
2008-12-12 11:00:00,20.25,20.33,20.06,20.33,303000.0,15.6557,15.7176,15.5089,15.7176,303000.0
2008-12-12 11:10:00,20.32,20.35,20.2,20.2,324900.0,15.7099,15.7331,15.6171,15.6171,324900.0
2008-12-12 11:20:00,20.21,20.25,20.05,20.06,159600.0,15.6248,15.6557,15.5011,15.5089,159600.0
2008-12-12 11:30:00,20.06,20.2,20.04,20.04,234300.0,15.5089,15.6171,15.4934,15.4934,234300.0
2008-12-12 11:40:00,20.05,20.09,20.0,20.07,307300.0,15.5011,15.532,15.4625,15.5166,307300.0
2008-12-12 11:50:00,20.06,20.12,20.03,20.08,160400.0,15.5089,15.5552,15.4857,15.5243,160400.0
2008-12-12 12:00:00,20.09,20.18,20.07,20.1,187900.0,15.532,15.6016,15.5166,15.5398,187900.0
2008-12-12 12:10:00,20.1,20.15,20.04,20.11,174900.0,15.5398,15.5784,15.4934,15.5475,174900.0
2008-12-12 12:20:00,20.11,20.26,20.04,20.15,215000.0,15.5475,15.6635,15.4934,15.5784,215000.0
2008-12-12 12:30:00,20.15,20.4,20.05,20.4,230600.0,15.5784,15.7717,15.5011,15.7717,230600.0
2008-12-12 12:40:00,20.4,20.48,20.3,20.34,220000.0,15.7717,15.8336,15.6944,15.7253,220000.0
2008-12-12 12:50:00,20.35,20.64,20.33,20.53,263200.0,15.7331,15.9573,15.7176,15.8722,263200.0
2008-12-12 13:00:00,20.53,20.64,20.42,20.51,284500.0,15.8722,15.9573,15.7872,15.8568,284500.0
2008-12-12 13:10:00,20.51,20.52,20.24,20.26,214300.0,15.8568,15.8645,15.648,15.6635,214300.0
2008-12-12 13:20:00,20.25,20.36,20.04,20.13,222200.0,15.6557,15.7408,15.4934,15.563,222200.0
2008-12-12 13:30:00,20.12,20.14,20.04,20.06,217700.0,15.5552,15.5707,15.4934,15.5089,217700.0
2008-12-12 13:40:00,20.06,20.1,20.0,20.01,332100.0,15.5089,15.5398,15.4625,15.4702,332100.0
2008-12-12 13:50:00,20.01,20.23,19.99,20.12,313800.0,15.4702,15.6403,15.4547,15.5552,313800.0
2008-12-12 14:00:00,20.12,20.36,20.11,20.26,328700.0,15.5552,15.7408,15.5475,15.6635,328700.0
2008-12-12 14:10:00,20.27,20.31,20.04,20.06,255100.0,15.6712,15.7021,15.4934,15.5089,255100.0
2008-12-12 14:20:00,20.05,20.09,19.83,19.89,429600.0,15.5011,15.532,15.331,15.3774,429600.0
2008-12-12 14:30:00,19.89,20.05,19.6,19.96,360400.0,15.3774,15.5011,15.1532,15.4315,360400.0
2008-12-12 14:40:00,19.98,20.09,19.92,20.04,285000.0,15.447,15.532,15.4006,15.4934,285000.0
2008-12-12 14:50:00,20.04,20.37,20.04,20.25,373400.0,15.4934,15.7485,15.4934,15.6557,373400.0
2008-12-12 15:00:00,20.25,20.5,20.05,20.13,379300.0,15.6557,15.849,15.5011,15.563,379300.0
2008-12-12 15:10:00,20.13,20.24,19.98,20.0,277300.0,15.563,15.648,15.447,15.4625,277300.0
2008-12-12 15:20:00,19.99,20.22,19.92,20.13,265200.0,15.4547,15.6326,15.4006,15.563,265200.0
2008-12-12 15:30:00,20.14,20.17,19.96,20.11,348000.0,15.5707,15.5939,15.4315,15.5475,348000.0
2008-12-12 15:40:00,20.11,20.25,19.97,20.07,452200.0,15.5475,15.6557,15.4393,15.5166,452200.0
2008-12-12 15:50:00,20.07,20.38,20.0,20.31,1073100.0,15.5166,15.7563,15.4625,15.7021,1073100.0
2008-12-15 09:30:00,20.4,20.68,19.86,19.94,349900.0,15.7717,15.9882,15.3542,15.4161,349900.0
2008-12-15 09:40:00,19.95,20.02,19.75,19.81,294500.0,15.4238,15.4779,15.2692,15.3156,294500.0
2008-12-15 09:50:00,19.81,19.82,19.48,19.54,427900.0,15.3156,15.3233,15.0604,15.1068,427900.0
2008-12-15 10:00:00,19.53,19.66,19.44,19.54,404600.0,15.0991,15.1996,15.0295,15.1068,404600.0
2008-12-15 10:10:00,19.55,19.62,19.41,19.44,218400.0,15.1146,15.1687,15.0063,15.0295,218400.0
2008-12-15 10:20:00,19.45,19.47,19.32,19.39,280100.0,15.0372,15.0527,14.9367,14.9909,280100.0
2008-12-15 10:30:00,19.4,19.77,19.34,19.75,494400.0,14.9986,15.2846,14.9522,15.2692,494400.0
2008-12-15 10:40:00,19.75,19.81,19.52,19.54,301000.0,15.2692,15.3156,15.0914,15.1068,301000.0
2008-12-15 10:50:00,19.54,19.56,19.48,19.5,185800.0,15.1068,15.1223,15.0604,15.0759,185800.0
2008-12-15 11:00:00,19.49,19.51,19.4,19.45,210700.0,15.0682,15.0836,14.9986,15.0372,210700.0
2008-12-15 11:10:00,19.44,19.7,19.4,19.65,321900.0,15.0295,15.2305,14.9986,15.1919,321900.0
2008-12-15 11:20:00,19.65,20.13,19.64,20.08,485800.0,15.1919,15.563,15.1841,15.5243,485800.0
2008-12-15 11:30:00,20.08,20.29,19.95,20.0,542600.0,15.5243,15.6867,15.4238,15.4625,542600.0
2008-12-15 11:40:00,20.0,20.01,19.85,19.97,287600.0,15.4625,15.4702,15.3465,15.4393,287600.0
2008-12-15 11:50:00,19.96,20.02,19.86,19.89,111900.0,15.4315,15.4779,15.3542,15.3774,111900.0
2008-12-15 12:00:00,19.9,20.0,19.78,20.0,142600.0,15.3852,15.4625,15.2924,15.4625,142600.0
2008-12-15 12:10:00,20.0,20.1,20.0,20.07,105800.0,15.4625,15.5398,15.4625,15.5166,105800.0
2008-12-15 12:20:00,20.08,20.19,20.06,20.18,116700.0,15.5243,15.6094,15.5089,15.6016,116700.0
2008-12-15 12:30:00,20.17,20.17,19.96,19.97,108700.0,15.5939,15.5939,15.4315,15.4393,108700.0
2008-12-15 12:40:00,19.97,19.99,19.92,19.92,88100.0,15.4393,15.4547,15.4006,15.4006,88100.0
2008-12-15 12:50:00,19.92,20.01,19.88,20.0,189800.0,15.4006,15.4702,15.3697,15.4625,189800.0
2008-12-15 13:00:00,20.0,20.0,19.82,19.85,164200.0,15.4625,15.4625,15.3233,15.3465,164200.0
2008-12-15 13:10:00,19.86,19.93,19.85,19.92,160200.0,15.3542,15.4083,15.3465,15.4006,160200.0
2008-12-15 13:20:00,19.92,20.08,19.92,20.01,198700.0,15.4006,15.5243,15.4006,15.4702,198700.0
2008-12-15 13:30:00,20.02,20.18,20.0,20.08,247200.0,15.4779,15.6016,15.4625,15.5243,247200.0
2008-12-15 13:40:00,20.08,20.18,20.05,20.08,236500.0,15.5243,15.6016,15.5011,15.5243,236500.0
2008-12-15 13:50:00,20.07,20.08,19.97,20.0,365500.0,15.5166,15.5243,15.4393,15.4625,365500.0
2008-12-15 14:00:00,20.0,20.11,19.98,20.0,253600.0,15.4625,15.5475,15.447,15.4625,253600.0
2008-12-15 14:10:00,20.0,20.05,19.85,19.86,279400.0,15.4625,15.5011,15.3465,15.3542,279400.0
2008-12-15 14:20:00,19.87,19.95,19.75,19.76,332400.0,15.362,15.4238,15.2692,15.2769,332400.0
2008-12-15 14:30:00,19.76,19.77,19.59,19.63,455100.0,15.2769,15.2846,15.1455,15.1764,455100.0
2008-12-15 14:40:00,19.63,19.66,19.34,19.39,607700.0,15.1764,15.1996,14.9522,14.9909,607700.0
2008-12-15 14:50:00,19.39,19.44,19.27,19.27,418000.0,14.9909,15.0295,14.8981,14.8981,418000.0
2008-12-15 15:00:00,19.27,19.3,19.17,19.22,499900.0,14.8981,14.9213,14.8208,14.8594,499900.0
2008-12-15 15:10:00,19.22,19.24,19.06,19.07,472800.0,14.8594,14.8749,14.7357,14.7435,472800.0
2008-12-15 15:20:00,19.07,19.21,19.06,19.18,459200.0,14.7435,14.8517,14.7357,14.8285,459200.0
2008-12-15 15:30:00,19.18,19.47,19.07,19.34,932400.0,14.8285,15.0527,14.7435,14.9522,932400.0
2008-12-15 15:40:00,19.34,19.56,19.3,19.35,903500.0,14.9522,15.1223,14.9213,14.9599,903500.0
2008-12-15 15:50:00,19.34,19.46,19.23,19.35,1078200.0,14.9522,15.045,14.8672,14.9599,1078200.0
2008-12-16 09:30:00,19.64,19.8,19.0,19.62,609400.0,15.1841,15.3078,14.6893,15.1687,609400.0
2008-12-16 09:40:00,19.64,19.65,19.37,19.44,417200.0,15.1841,15.1919,14.9754,15.0295,417200.0
2008-12-16 09:50:00,19.46,19.62,19.44,19.45,377600.0,15.045,15.1687,15.0295,15.0372,377600.0
2008-12-16 10:00:00,19.45,19.58,19.26,19.58,397100.0,15.0372,15.1378,14.8904,15.1378,397100.0
2008-12-16 10:10:00,19.58,19.59,19.4,19.42,288400.0,15.1378,15.1455,14.9986,15.0141,288400.0
2008-12-16 10:20:00,19.41,19.6,19.32,19.54,306700.0,15.0063,15.1532,14.9367,15.1068,306700.0
2008-12-16 10:30:00,19.55,19.61,19.33,19.33,333000.0,15.1146,15.1609,14.9445,14.9445,333000.0
2008-12-16 10:40:00,19.33,19.34,19.09,19.2,436600.0,14.9445,14.9522,14.7589,14.844,436600.0
2008-12-16 10:50:00,19.19,19.33,19.14,19.33,302100.0,14.8362,14.9445,14.7976,14.9445,302100.0
2008-12-16 11:00:00,19.34,19.4,19.3,19.33,221800.0,14.9522,14.9986,14.9213,14.9445,221800.0
2008-12-16 11:10:00,19.34,19.34,19.21,19.31,271400.0,14.9522,14.9522,14.8517,14.929,271400.0
2008-12-16 11:20:00,19.31,19.35,19.27,19.3,210900.0,14.929,14.9599,14.8981,14.9213,210900.0
2008-12-16 11:30:00,19.3,19.39,19.29,19.37,272600.0,14.9213,14.9909,14.9135,14.9754,272600.0
2008-12-16 11:40:00,19.38,19.38,19.29,19.29,194600.0,14.9831,14.9831,14.9135,14.9135,194600.0
2008-12-16 11:50:00,19.29,19.34,19.27,19.32,172200.0,14.9135,14.9522,14.8981,14.9367,172200.0
2008-12-16 12:00:00,19.33,19.36,19.24,19.24,613900.0,14.9445,14.9677,14.8749,14.8749,613900.0
2008-12-16 12:10:00,19.25,19.43,19.24,19.39,385900.0,14.8826,15.0218,14.8749,14.9909,385900.0
2008-12-16 12:20:00,19.39,19.45,19.33,19.39,695900.0,14.9909,15.0372,14.9445,14.9909,695900.0
2008-12-16 12:30:00,19.39,19.43,19.34,19.35,124800.0,14.9909,15.0218,14.9522,14.9599,124800.0
2008-12-16 12:40:00,19.35,19.36,19.25,19.33,250700.0,14.9599,14.9677,14.8826,14.9445,250700.0
2008-12-16 12:50:00,19.32,19.34,19.2,19.2,119900.0,14.9367,14.9522,14.844,14.844,119900.0
2008-12-16 13:00:00,19.21,19.21,19.11,19.13,248400.0,14.8517,14.8517,14.7744,14.7898,248400.0
2008-12-16 13:10:00,19.14,19.22,19.12,19.19,319500.0,14.7976,14.8594,14.7821,14.8362,319500.0
2008-12-16 13:20:00,19.19,19.26,19.18,19.2,193800.0,14.8362,14.8904,14.8285,14.844,193800.0
2008-12-16 13:30:00,19.2,19.21,19.1,19.15,150200.0,14.844,14.8517,14.7667,14.8053,150200.0
2008-12-16 13:40:00,19.14,19.18,19.06,19.06,223900.0,14.7976,14.8285,14.7357,14.7357,223900.0
2008-12-16 13:50:00,19.07,19.09,19.01,19.04,202000.0,14.7435,14.7589,14.6971,14.7203,202000.0
2008-12-16 14:00:00,19.03,19.19,19.0,19.09,329100.0,14.7125,14.8362,14.6893,14.7589,329100.0
2008-12-16 14:10:00,19.1,19.23,19.06,19.13,212200.0,14.7667,14.8672,14.7357,14.7898,212200.0
2008-12-16 14:20:00,19.13,19.35,19.02,19.06,884600.0,14.7898,14.9599,14.7048,14.7357,884600.0
2008-12-16 14:30:00,19.06,19.62,19.05,19.57,1006400.0,14.7357,15.1687,14.728,15.13,1006400.0
2008-12-16 14:40:00,19.56,19.62,19.2,19.38,780700.0,15.1223,15.1687,14.844,14.9831,780700.0
2008-12-16 14:50:00,19.36,19.65,19.31,19.5,919400.0,14.9677,15.1919,14.929,15.0759,919400.0
2008-12-16 15:00:00,19.51,19.9,19.43,19.83,850500.0,15.0836,15.3852,15.0218,15.331,850500.0
2008-12-16 15:10:00,19.83,20.2,19.78,19.98,1393100.0,15.331,15.6171,15.2924,15.447,1393100.0
2008-12-16 15:20:00,19.98,20.13,19.89,19.94,926500.0,15.447,15.563,15.3774,15.4161,926500.0
2008-12-16 15:30:00,19.94,19.96,19.53,19.59,1019300.0,15.4161,15.4315,15.0991,15.1455,1019300.0
2008-12-16 15:40:00,19.59,19.87,19.52,19.66,1357900.0,15.1455,15.362,15.0914,15.1996,1357900.0
2008-12-16 15:50:00,19.66,20.06,19.65,20.04,1851600.0,15.1996,15.5089,15.1919,15.4934,1851600.0
2008-12-17 09:30:00,19.41,19.61,19.2,19.6,618600.0,15.0063,15.1609,14.844,15.1532,618600.0
2008-12-17 09:40:00,19.6,19.86,19.41,19.85,384400.0,15.1532,15.3542,15.0063,15.3465,384400.0
2008-12-17 09:50:00,19.85,19.85,19.55,19.68,335400.0,15.3465,15.3465,15.1146,15.2151,335400.0
2008-12-17 10:00:00,19.69,19.8,19.37,19.45,348200.0,15.2228,15.3078,14.9754,15.0372,348200.0
2008-12-17 10:10:00,19.45,19.52,19.38,19.51,307300.0,15.0372,15.0914,14.9831,15.0836,307300.0
2008-12-17 10:20:00,19.51,19.55,19.41,19.48,304400.0,15.0836,15.1146,15.0063,15.0604,304400.0
2008-12-17 10:30:00,19.48,19.67,19.48,19.64,240500.0,15.0604,15.2073,15.0604,15.1841,240500.0
2008-12-17 10:40:00,19.65,19.8,19.57,19.61,301600.0,15.1919,15.3078,15.13,15.1609,301600.0
2008-12-17 10:50:00,19.62,19.8,19.62,19.79,224700.0,15.1687,15.3078,15.1687,15.3001,224700.0
2008-12-17 11:00:00,19.8,19.8,19.67,19.74,285000.0,15.3078,15.3078,15.2073,15.2615,285000.0
2008-12-17 11:10:00,19.75,19.76,19.59,19.62,291400.0,15.2692,15.2769,15.1455,15.1687,291400.0
2008-12-17 11:20:00,19.63,19.69,19.6,19.65,159000.0,15.1764,15.2228,15.1532,15.1919,159000.0
2008-12-17 11:30:00,19.64,19.73,19.55,19.66,236300.0,15.1841,15.2537,15.1146,15.1996,236300.0
2008-12-17 11:40:00,19.66,19.8,19.65,19.75,212900.0,15.1996,15.3078,15.1919,15.2692,212900.0
2008-12-17 11:50:00,19.75,19.82,19.69,19.78,208900.0,15.2692,15.3233,15.2228,15.2924,208900.0
2008-12-17 12:00:00,19.79,19.89,19.69,19.88,195000.0,15.3001,15.3774,15.2228,15.3697,195000.0
2008-12-17 12:10:00,19.88,19.93,19.86,19.89,225300.0,15.3697,15.4083,15.3542,15.3774,225300.0
2008-12-17 12:20:00,19.89,20.01,19.85,19.93,185000.0,15.3774,15.4702,15.3465,15.4083,185000.0
2008-12-17 12:30:00,19.93,19.98,19.81,19.9,162500.0,15.4083,15.447,15.3156,15.3852,162500.0
2008-12-17 12:40:00,19.9,19.98,19.87,19.98,133000.0,15.3852,15.447,15.362,15.447,133000.0
2008-12-17 12:50:00,19.98,20.13,19.97,20.04,241800.0,15.447,15.563,15.4393,15.4934,241800.0
2008-12-17 13:00:00,20.03,20.07,19.93,20.04,189800.0,15.4857,15.5166,15.4083,15.4934,189800.0
2008-12-17 13:10:00,20.04,20.15,20.0,20.07,131600.0,15.4934,15.5784,15.4625,15.5166,131600.0
2008-12-17 13:20:00,20.07,20.25,20.06,20.09,143100.0,15.5166,15.6557,15.5089,15.532,143100.0
2008-12-17 13:30:00,20.09,20.36,20.08,20.29,192400.0,15.532,15.7408,15.5243,15.6867,192400.0
2008-12-17 13:40:00,20.3,20.43,20.21,20.39,143100.0,15.6944,15.7949,15.6248,15.764,143100.0
2008-12-17 13:50:00,20.4,20.4,20.24,20.24,167200.0,15.7717,15.7717,15.648,15.648,167200.0
2008-12-17 14:00:00,20.25,20.32,20.21,20.29,156200.0,15.6557,15.7099,15.6248,15.6867,156200.0
2008-12-17 14:10:00,20.28,20.29,20.15,20.15,424300.0,15.6789,15.6867,15.5784,15.5784,424300.0
2008-12-17 14:20:00,20.16,20.19,19.92,19.92,379100.0,15.5862,15.6094,15.4006,15.4006,379100.0
2008-12-17 14:30:00,19.92,20.0,19.71,19.84,326000.0,15.4006,15.4625,15.2383,15.3388,326000.0
2008-12-17 14:40:00,19.84,20.0,19.74,20.0,203700.0,15.3388,15.4625,15.2615,15.4625,203700.0
2008-12-17 14:50:00,20.01,20.1,19.91,19.96,283700.0,15.4702,15.5398,15.3929,15.4315,283700.0
2008-12-17 15:00:00,19.96,20.13,19.88,19.89,389100.0,15.4315,15.563,15.3697,15.3774,389100.0
2008-12-17 15:10:00,19.9,20.05,19.89,19.98,309700.0,15.3852,15.5011,15.3774,15.447,309700.0
2008-12-17 15:20:00,19.98,20.03,19.85,19.88,230000.0,15.447,15.4857,15.3465,15.3697,230000.0
2008-12-17 15:30:00,19.89,19.93,19.77,19.85,391300.0,15.3774,15.4083,15.2846,15.3465,391300.0
2008-12-17 15:40:00,19.85,20.04,19.83,20.02,746500.0,15.3465,15.4934,15.331,15.4779,746500.0
2008-12-17 15:50:00,20.01,20.02,19.7,19.78,908000.0,15.4702,15.4779,15.2305,15.2924,908000.0
2008-12-18 09:30:00,20.05,20.1,19.7,19.99,279900.0,15.5011,15.5398,15.2305,15.4547,279900.0
2008-12-18 09:40:00,20.02,20.19,19.81,19.92,318900.0,15.4779,15.6094,15.3156,15.4006,318900.0
2008-12-18 09:50:00,19.92,19.96,19.61,19.64,359600.0,15.4006,15.4315,15.1609,15.1841,359600.0
2008-12-18 10:00:00,19.65,19.89,19.63,19.88,344300.0,15.1919,15.3774,15.1764,15.3697,344300.0
2008-12-18 10:10:00,19.88,19.88,19.65,19.67,230800.0,15.3697,15.3697,15.1919,15.2073,230800.0
2008-12-18 10:20:00,19.67,19.81,19.63,19.8,270800.0,15.2073,15.3156,15.1764,15.3078,270800.0
2008-12-18 10:30:00,19.79,19.97,19.76,19.95,237100.0,15.3001,15.4393,15.2769,15.4238,237100.0
2008-12-18 10:40:00,19.95,20.01,19.83,19.95,219900.0,15.4238,15.4702,15.331,15.4238,219900.0
2008-12-18 10:50:00,19.95,20.0,19.83,19.94,225600.0,15.4238,15.4625,15.331,15.4161,225600.0
2008-12-18 11:00:00,19.93,20.03,19.88,19.91,150600.0,15.4083,15.4857,15.3697,15.3929,150600.0
2008-12-18 11:10:00,19.91,19.92,19.78,19.8,208000.0,15.3929,15.4006,15.2924,15.3078,208000.0
2008-12-18 11:20:00,19.79,19.83,19.65,19.77,355100.0,15.3001,15.331,15.1919,15.2846,355100.0
2008-12-18 11:30:00,19.77,19.93,19.76,19.93,153900.0,15.2846,15.4083,15.2769,15.4083,153900.0
2008-12-18 11:40:00,19.93,20.0,19.89,19.97,160300.0,15.4083,15.4625,15.3774,15.4393,160300.0
2008-12-18 11:50:00,19.97,20.0,19.94,19.97,143300.0,15.4393,15.4625,15.4161,15.4393,143300.0
2008-12-18 12:00:00,19.97,19.99,19.83,19.89,165900.0,15.4393,15.4547,15.331,15.3774,165900.0
2008-12-18 12:10:00,19.89,19.99,19.86,19.96,106000.0,15.3774,15.4547,15.3542,15.4315,106000.0
2008-12-18 12:20:00,19.98,20.01,19.81,19.84,390400.0,15.447,15.4702,15.3156,15.3388,390400.0
2008-12-18 12:30:00,19.83,19.9,19.75,19.76,154900.0,15.331,15.3852,15.2692,15.2769,154900.0
2008-12-18 12:40:00,19.75,19.95,19.75,19.95,133400.0,15.2692,15.4238,15.2692,15.4238,133400.0
2008-12-18 12:50:00,19.94,19.95,19.8,19.89,231900.0,15.4161,15.4238,15.3078,15.3774,231900.0
2008-12-18 13:00:00,19.88,19.89,19.77,19.78,172500.0,15.3697,15.3774,15.2846,15.2924,172500.0
2008-12-18 13:10:00,19.78,19.81,19.72,19.81,275500.0,15.2924,15.3156,15.246,15.3156,275500.0
2008-12-18 13:20:00,19.81,19.86,19.75,19.81,214200.0,15.3156,15.3542,15.2692,15.3156,214200.0
2008-12-18 13:30:00,19.8,19.89,19.77,19.83,221200.0,15.3078,15.3774,15.2846,15.331,221200.0
2008-12-18 13:40:00,19.85,19.86,19.65,19.71,195400.0,15.3465,15.3542,15.1919,15.2383,195400.0
2008-12-18 13:50:00,19.71,19.73,19.63,19.67,189600.0,15.2383,15.2537,15.1764,15.2073,189600.0
2008-12-18 14:00:00,19.67,19.81,19.62,19.68,133400.0,15.2073,15.3156,15.1687,15.2151,133400.0
2008-12-18 14:10:00,19.69,19.77,19.62,19.65,129200.0,15.2228,15.2846,15.1687,15.1919,129200.0
2008-12-18 14:20:00,19.64,19.64,19.33,19.34,567700.0,15.1841,15.1841,14.9445,14.9522,567700.0
2008-12-18 14:30:00,19.34,19.36,19.25,19.29,469600.0,14.9522,14.9677,14.8826,14.9135,469600.0
2008-12-18 14:40:00,19.28,19.3,19.1,19.24,550700.0,14.9058,14.9213,14.7667,14.8749,550700.0
2008-12-18 14:50:00,19.23,19.27,19.03,19.03,643000.0,14.8672,14.8981,14.7125,14.7125,643000.0
2008-12-18 15:00:00,19.03,19.04,18.85,18.85,1005300.0,14.7125,14.7203,14.5734,14.5734,1005300.0
2008-12-18 15:10:00,18.85,18.86,18.54,18.8,687700.0,14.5734,14.5811,14.3337,14.5347,687700.0
2008-12-18 15:20:00,18.79,18.81,18.5,18.54,618100.0,14.527,14.5424,14.3028,14.3337,618100.0
2008-12-18 15:30:00,18.54,18.88,18.5,18.85,902900.0,14.3337,14.5966,14.3028,14.5734,902900.0
2008-12-18 15:40:00,18.83,19.04,18.81,19.0,1077000.0,14.5579,14.7203,14.5424,14.6893,1077000.0
2008-12-18 15:50:00,19.0,19.12,18.83,18.87,1435900.0,14.6893,14.7821,14.5579,14.5888,1435900.0
2008-12-19 09:30:00,19.14,19.85,18.82,18.9,4236500.0,14.7976,15.3465,14.5502,14.612,4236500.0
2008-12-19 09:40:00,18.89,19.12,18.59,18.98,397400.0,14.6043,14.7821,14.3724,14.6739,397400.0
2008-12-19 09:50:00,18.97,19.17,18.93,19.12,269700.0,14.6661,14.8208,14.6352,14.7821,269700.0
2008-12-19 10:00:00,19.11,19.36,19.1,19.27,239000.0,14.7744,14.9677,14.7667,14.8981,239000.0
2008-12-19 10:10:00,19.27,19.61,19.21,19.59,309700.0,14.8981,15.1609,14.8517,15.1455,309700.0
2008-12-19 10:20:00,19.6,19.7,19.57,19.59,325200.0,15.1532,15.2305,15.13,15.1455,325200.0
2008-12-19 10:30:00,19.6,19.64,19.46,19.6,176400.0,15.1532,15.1841,15.045,15.1532,176400.0
2008-12-19 10:40:00,19.59,19.77,19.55,19.74,268800.0,15.1455,15.2846,15.1146,15.2615,268800.0
2008-12-19 10:50:00,19.74,19.87,19.67,19.7,300200.0,15.2615,15.362,15.2073,15.2305,300200.0
2008-12-19 11:00:00,19.71,19.77,19.64,19.73,289700.0,15.2383,15.2846,15.1841,15.2537,289700.0
2008-12-19 11:10:00,19.74,19.85,19.73,19.78,225400.0,15.2615,15.3465,15.2537,15.2924,225400.0
2008-12-19 11:20:00,19.78,19.86,19.77,19.82,251000.0,15.2924,15.3542,15.2846,15.3233,251000.0
2008-12-19 11:30:00,19.82,19.85,19.68,19.68,193900.0,15.3233,15.3465,15.2151,15.2151,193900.0
2008-12-19 11:40:00,19.69,19.74,19.52,19.55,188300.0,15.2228,15.2615,15.0914,15.1146,188300.0
2008-12-19 11:50:00,19.55,19.55,19.37,19.4,222300.0,15.1146,15.1146,14.9754,14.9986,222300.0
2008-12-19 12:00:00,19.4,19.45,19.26,19.3,178500.0,14.9986,15.0372,14.8904,14.9213,178500.0
2008-12-19 12:10:00,19.31,19.45,19.3,19.34,196200.0,14.929,15.0372,14.9213,14.9522,196200.0
2008-12-19 12:20:00,19.34,19.53,19.28,19.49,227300.0,14.9522,15.0991,14.9058,15.0682,227300.0
2008-12-19 12:30:00,19.49,19.55,19.45,19.52,319500.0,15.0682,15.1146,15.0372,15.0914,319500.0
2008-12-19 12:40:00,19.51,19.52,19.4,19.43,186100.0,15.0836,15.0914,14.9986,15.0218,186100.0
2008-12-19 12:50:00,19.42,19.44,19.32,19.39,213200.0,15.0141,15.0295,14.9367,14.9909,213200.0
2008-12-19 13:00:00,19.4,19.51,19.38,19.5,247000.0,14.9986,15.0836,14.9831,15.0759,247000.0
2008-12-19 13:10:00,19.5,19.68,19.45,19.57,322100.0,15.0759,15.2151,15.0372,15.13,322100.0
2008-12-19 13:20:00,19.57,19.6,19.5,19.54,128300.0,15.13,15.1532,15.0759,15.1068,128300.0
2008-12-19 13:30:00,19.54,19.59,19.54,19.59,172000.0,15.1068,15.1455,15.1068,15.1455,172000.0
2008-12-19 13:40:00,19.59,19.66,19.57,19.57,171200.0,15.1455,15.1996,15.13,15.13,171200.0
2008-12-19 13:50:00,19.57,19.58,19.44,19.52,125500.0,15.13,15.1378,15.0295,15.0914,125500.0
2008-12-19 14:00:00,19.52,19.64,19.49,19.59,328500.0,15.0914,15.1841,15.0682,15.1455,328500.0
2008-12-19 14:10:00,19.6,19.66,19.51,19.63,285900.0,15.1532,15.1996,15.0836,15.1764,285900.0
2008-12-19 14:20:00,19.63,19.72,19.57,19.68,305000.0,15.1764,15.246,15.13,15.2151,305000.0
2008-12-19 14:30:00,19.68,19.78,19.66,19.72,207900.0,15.2151,15.2924,15.1996,15.246,207900.0
2008-12-19 14:40:00,19.73,19.77,19.53,19.68,756500.0,15.2537,15.2846,15.0991,15.2151,756500.0
2008-12-19 14:50:00,19.68,19.74,19.44,19.45,563600.0,15.2151,15.2615,15.0295,15.0372,563600.0
2008-12-19 15:00:00,19.45,19.49,19.38,19.45,420400.0,15.0372,15.0682,14.9831,15.0372,420400.0
2008-12-19 15:10:00,19.44,19.45,19.2,19.29,507300.0,15.0295,15.0372,14.844,14.9135,507300.0
2008-12-19 15:20:00,19.29,19.46,19.18,19.41,652200.0,14.9135,15.045,14.8285,15.0063,652200.0
2008-12-19 15:30:00,19.41,19.48,19.27,19.29,598300.0,15.0063,15.0604,14.8981,14.9135,598300.0
2008-12-19 15:40:00,19.3,19.43,19.27,19.32,1023500.0,14.9213,15.0218,14.8981,14.9367,1023500.0
2008-12-19 15:50:00,19.32,19.42,19.29,19.29,1426200.0,14.9367,15.0141,14.9135,14.9135,1426200.0
2008-12-22 09:30:00,19.33,19.49,18.95,19.27,241000.0,14.9445,15.0682,14.6507,14.8981,241000.0
2008-12-22 09:40:00,19.32,19.37,19.18,19.28,247700.0,14.9367,14.9754,14.8285,14.9058,247700.0
2008-12-22 09:50:00,19.28,19.34,19.23,19.25,144200.0,14.9058,14.9522,14.8672,14.8826,144200.0
2008-12-22 10:00:00,19.24,19.27,19.12,19.15,197300.0,14.8749,14.8981,14.7821,14.8053,197300.0
2008-12-22 10:10:00,19.15,19.15,19.01,19.12,268800.0,14.8053,14.8053,14.6971,14.7821,268800.0
2008-12-22 10:20:00,19.11,19.2,19.07,19.16,139800.0,14.7744,14.844,14.7435,14.813,139800.0
2008-12-22 10:30:00,19.17,19.35,19.16,19.18,370300.0,14.8208,14.9599,14.813,14.8285,370300.0
2008-12-22 10:40:00,19.18,19.21,19.08,19.13,206100.0,14.8285,14.8517,14.7512,14.7898,206100.0
2008-12-22 10:50:00,19.13,19.14,19.06,19.09,223400.0,14.7898,14.7976,14.7357,14.7589,223400.0
2008-12-22 11:00:00,19.08,19.11,18.98,19.09,157600.0,14.7512,14.7744,14.6739,14.7589,157600.0
2008-12-22 11:10:00,19.1,19.13,19.05,19.1,181100.0,14.7667,14.7898,14.728,14.7667,181100.0
2008-12-22 11:20:00,19.1,19.11,19.04,19.05,200400.0,14.7667,14.7744,14.7203,14.728,200400.0
2008-12-22 11:30:00,19.05,19.06,18.95,19.04,281700.0,14.728,14.7357,14.6507,14.7203,281700.0
2008-12-22 11:40:00,19.04,19.11,19.04,19.08,235700.0,14.7203,14.7744,14.7203,14.7512,235700.0
2008-12-22 11:50:00,19.08,19.11,19.01,19.01,121000.0,14.7512,14.7744,14.6971,14.6971,121000.0
2008-12-22 12:00:00,19.01,19.01,18.88,18.89,123700.0,14.6971,14.6971,14.5966,14.6043,123700.0
2008-12-22 12:10:00,18.88,19.06,18.87,19.04,113900.0,14.5966,14.7357,14.5888,14.7203,113900.0
2008-12-22 12:20:00,19.04,19.04,18.85,18.92,149600.0,14.7203,14.7203,14.5734,14.6275,149600.0
2008-12-22 12:30:00,18.92,18.95,18.88,18.9,86700.0,14.6275,14.6507,14.5966,14.612,86700.0
2008-12-22 12:40:00,18.9,19.0,18.9,18.99,136400.0,14.612,14.6893,14.612,14.6816,136400.0
2008-12-22 12:50:00,18.99,19.09,18.95,18.97,171200.0,14.6816,14.7589,14.6507,14.6661,171200.0
2008-12-22 13:00:00,18.97,19.04,18.96,18.97,111000.0,14.6661,14.7203,14.6584,14.6661,111000.0
2008-12-22 13:10:00,18.96,18.99,18.88,18.9,178800.0,14.6584,14.6816,14.5966,14.612,178800.0
2008-12-22 13:20:00,18.88,18.91,18.76,18.82,210500.0,14.5966,14.6198,14.5038,14.5502,210500.0
2008-12-22 13:30:00,18.82,18.82,18.72,18.76,168900.0,14.5502,14.5502,14.4729,14.5038,168900.0
2008-12-22 13:40:00,18.76,18.79,18.6,18.62,174600.0,14.5038,14.527,14.3801,14.3956,174600.0
2008-12-22 13:50:00,18.61,18.73,18.6,18.67,277300.0,14.3878,14.4806,14.3801,14.4342,277300.0
2008-12-22 14:00:00,18.67,18.75,18.62,18.69,226400.0,14.4342,14.4961,14.3956,14.4497,226400.0
2008-12-22 14:10:00,18.69,18.72,18.53,18.6,208300.0,14.4497,14.4729,14.326,14.3801,208300.0
2008-12-22 14:20:00,18.59,18.6,18.43,18.48,264800.0,14.3724,14.3801,14.2487,14.2873,264800.0
2008-12-22 14:30:00,18.48,18.5,18.37,18.44,251900.0,14.2873,14.3028,14.2023,14.2564,251900.0
2008-12-22 14:40:00,18.43,18.63,18.41,18.61,247200.0,14.2487,14.4033,14.2332,14.3878,247200.0
2008-12-22 14:50:00,18.61,18.63,18.42,18.43,253200.0,14.3878,14.4033,14.2409,14.2487,253200.0
2008-12-22 15:00:00,18.43,18.43,18.27,18.35,339500.0,14.2487,14.2487,14.125,14.1868,339500.0
2008-12-22 15:10:00,18.35,18.39,18.27,18.33,306500.0,14.1868,14.2177,14.125,14.1713,306500.0
2008-12-22 15:20:00,18.33,18.39,18.14,18.19,355300.0,14.1713,14.2177,14.0245,14.0631,355300.0
2008-12-22 15:30:00,18.19,18.38,18.15,18.27,468900.0,14.0631,14.21,14.0322,14.125,468900.0
2008-12-22 15:40:00,18.27,18.34,18.18,18.23,470300.0,14.125,14.1791,14.0554,14.094,470300.0
2008-12-22 15:50:00,18.23,18.51,18.2,18.42,971200.0,14.094,14.3105,14.0708,14.2409,971200.0
2008-12-23 09:30:00,18.69,18.84,18.46,18.52,316400.0,14.4497,14.5656,14.2719,14.3182,316400.0
2008-12-23 09:40:00,18.51,18.58,18.39,18.43,249200.0,14.3105,14.3646,14.2177,14.2487,249200.0
2008-12-23 09:50:00,18.42,18.56,18.42,18.54,192600.0,14.2409,14.3492,14.2409,14.3337,192600.0
2008-12-23 10:00:00,18.55,18.58,18.38,18.45,354700.0,14.3414,14.3646,14.21,14.2641,354700.0
2008-12-23 10:10:00,18.44,18.5,18.37,18.39,134500.0,14.2564,14.3028,14.2023,14.2177,134500.0
2008-12-23 10:20:00,18.38,18.51,18.35,18.5,121100.0,14.21,14.3105,14.1868,14.3028,121100.0
2008-12-23 10:30:00,18.5,18.59,18.47,18.56,204500.0,14.3028,14.3724,14.2796,14.3492,204500.0
2008-12-23 10:40:00,18.56,18.63,18.49,18.62,131200.0,14.3492,14.4033,14.295,14.3956,131200.0
2008-12-23 10:50:00,18.62,18.62,18.5,18.51,151200.0,14.3956,14.3956,14.3028,14.3105,151200.0
2008-12-23 11:00:00,18.51,18.56,18.5,18.55,197500.0,14.3105,14.3492,14.3028,14.3414,197500.0
2008-12-23 11:10:00,18.56,18.58,18.43,18.46,145100.0,14.3492,14.3646,14.2487,14.2719,145100.0
2008-12-23 11:20:00,18.47,18.58,18.34,18.4,258600.0,14.2796,14.3646,14.1791,14.2255,258600.0
2008-12-23 11:30:00,18.4,18.4,18.34,18.39,104200.0,14.2255,14.2255,14.1791,14.2177,104200.0
2008-12-23 11:40:00,18.4,18.42,18.37,18.38,185400.0,14.2255,14.2409,14.2023,14.21,185400.0
2008-12-23 11:50:00,18.38,18.39,18.08,18.09,188400.0,14.21,14.2177,13.9781,13.9858,188400.0
2008-12-23 12:00:00,18.1,18.17,18.07,18.08,164500.0,13.9935,14.0476,13.9703,13.9781,164500.0
2008-12-23 12:10:00,18.08,18.22,18.05,18.2,222700.0,13.9781,14.0863,13.9549,14.0708,222700.0
2008-12-23 12:20:00,18.21,18.22,18.1,18.15,95600.0,14.0786,14.0863,13.9935,14.0322,95600.0
2008-12-23 12:30:00,18.16,18.18,18.0,18.09,165700.0,14.0399,14.0554,13.9162,13.9858,165700.0
2008-12-23 12:40:00,18.08,18.23,18.08,18.21,140700.0,13.9781,14.094,13.9781,14.0786,140700.0
2008-12-23 12:50:00,18.21,18.28,18.2,18.2,76200.0,14.0786,14.1327,14.0708,14.0708,76200.0
2008-12-23 13:00:00,18.2,18.41,18.15,18.37,768700.0,14.0708,14.2332,14.0322,14.2023,768700.0
2008-12-23 13:10:00,18.36,18.46,18.29,18.29,387900.0,14.1945,14.2719,14.1404,14.1404,387900.0
2008-12-23 13:20:00,18.29,18.31,18.12,18.15,331600.0,14.1404,14.1559,14.009,14.0322,331600.0
2008-12-23 13:30:00,18.15,18.16,18.07,18.08,202200.0,14.0322,14.0399,13.9703,13.9781,202200.0
2008-12-23 13:40:00,18.07,18.11,18.01,18.02,155300.0,13.9703,14.0013,13.9239,13.9317,155300.0
2008-12-23 13:50:00,18.03,18.17,18.03,18.13,178400.0,13.9394,14.0476,13.9394,14.0167,178400.0
2008-12-23 14:00:00,18.13,18.24,18.08,18.1,187900.0,14.0167,14.1018,13.9781,13.9935,187900.0
2008-12-23 14:10:00,18.1,18.27,18.06,18.25,171100.0,13.9935,14.125,13.9626,14.1095,171100.0
2008-12-23 14:20:00,18.24,18.29,18.2,18.24,118000.0,14.1018,14.1404,14.0708,14.1018,118000.0
2008-12-23 14:30:00,18.23,18.26,18.09,18.25,246700.0,14.094,14.1172,13.9858,14.1095,246700.0
2008-12-23 14:40:00,18.25,18.25,17.96,18.0,658600.0,14.1095,14.1095,13.8853,13.9162,658600.0
2008-12-23 14:50:00,18.0,18.02,17.88,17.89,383100.0,13.9162,13.9317,13.8234,13.8312,383100.0
2008-12-23 15:00:00,17.88,17.98,17.84,17.86,192900.0,13.8234,13.9008,13.7925,13.808,192900.0
2008-12-23 15:10:00,17.87,18.01,17.87,17.91,285200.0,13.8157,13.9239,13.8157,13.8466,285200.0
2008-12-23 15:20:00,17.91,18.01,17.86,17.95,246400.0,13.8466,13.9239,13.808,13.8776,246400.0
2008-12-23 15:30:00,17.95,18.0,17.86,17.89,282400.0,13.8776,13.9162,13.808,13.8312,282400.0
2008-12-23 15:40:00,17.9,17.93,17.84,17.92,246600.0,13.8389,13.8621,13.7925,13.8544,246600.0
2008-12-23 15:50:00,17.92,17.99,17.9,17.94,583100.0,13.8544,13.9085,13.8389,13.8698,583100.0
2008-12-24 09:30:00,18.05,18.15,18.0,18.02,262800.0,13.9549,14.0322,13.9162,13.9317,262800.0
2008-12-24 09:40:00,18.02,18.03,17.97,17.98,421700.0,13.9317,13.9394,13.893,13.9008,421700.0
2008-12-24 09:50:00,17.98,17.99,17.96,17.97,163800.0,13.9008,13.9085,13.8853,13.893,163800.0
2008-12-24 10:00:00,17.98,18.0,17.96,17.99,171600.0,13.9008,13.9162,13.8853,13.9085,171600.0
2008-12-24 10:10:00,17.99,17.99,17.97,17.97,103200.0,13.9085,13.9085,13.893,13.893,103200.0
2008-12-24 10:20:00,17.98,17.99,17.94,17.99,128100.0,13.9008,13.9085,13.8698,13.9085,128100.0
2008-12-24 10:30:00,17.99,18.0,17.98,18.0,173800.0,13.9085,13.9162,13.9008,13.9162,173800.0
2008-12-24 10:40:00,18.0,18.01,17.99,18.0,190500.0,13.9162,13.9239,13.9085,13.9162,190500.0
2008-12-24 10:50:00,18.0,18.01,17.93,17.98,271300.0,13.9162,13.9239,13.8621,13.9008,271300.0
2008-12-24 11:00:00,17.98,18.0,17.97,17.99,67500.0,13.9008,13.9162,13.893,13.9085,67500.0
2008-12-24 11:10:00,18.0,18.0,17.98,17.99,82000.0,13.9162,13.9162,13.9008,13.9085,82000.0
2008-12-24 11:20:00,17.99,18.0,17.96,17.97,66100.0,13.9085,13.9162,13.8853,13.893,66100.0
2008-12-24 11:30:00,17.96,17.97,17.92,17.94,92100.0,13.8853,13.893,13.8544,13.8698,92100.0
2008-12-24 11:40:00,17.95,18.0,17.94,17.99,169600.0,13.8776,13.9162,13.8698,13.9085,169600.0
2008-12-24 11:50:00,17.99,18.0,17.98,18.0,149400.0,13.9085,13.9162,13.9008,13.9162,149400.0
2008-12-24 12:00:00,18.0,18.0,17.94,17.97,154900.0,13.9162,13.9162,13.8698,13.893,154900.0
2008-12-24 12:10:00,17.96,17.97,17.92,17.95,87800.0,13.8853,13.893,13.8544,13.8776,87800.0
2008-12-24 12:20:00,17.97,18.0,17.92,17.97,136200.0,13.893,13.9162,13.8544,13.893,136200.0
2008-12-24 12:30:00,17.98,17.99,17.97,17.99,78700.0,13.9008,13.9085,13.893,13.9085,78700.0
2008-12-24 12:40:00,17.99,18.01,17.98,18.0,303300.0,13.9085,13.9239,13.9008,13.9162,303300.0
2008-12-24 12:50:00,17.99,18.01,17.92,17.95,549300.0,13.9085,13.9239,13.8544,13.8776,549300.0
2008-12-26 09:30:00,18.09,18.15,17.97,17.99,190000.0,13.9858,14.0322,13.893,13.9085,190000.0
2008-12-26 09:40:00,17.99,18.0,17.96,17.97,89500.0,13.9085,13.9162,13.8853,13.893,89500.0
2008-12-26 09:50:00,17.98,18.0,17.95,18.0,108800.0,13.9008,13.9162,13.8776,13.9162,108800.0
2008-12-26 10:00:00,18.0,18.0,17.96,17.97,147600.0,13.9162,13.9162,13.8853,13.893,147600.0
2008-12-26 10:10:00,17.97,17.99,17.96,17.98,87700.0,13.893,13.9085,13.8853,13.9008,87700.0
2008-12-26 10:20:00,17.98,17.99,17.96,17.99,74700.0,13.9008,13.9085,13.8853,13.9085,74700.0
2008-12-26 10:30:00,17.98,17.99,17.96,17.98,86000.0,13.9008,13.9085,13.8853,13.9008,86000.0
2008-12-26 10:40:00,17.97,17.98,17.85,17.85,87200.0,13.893,13.9008,13.8002,13.8002,87200.0
2008-12-26 10:50:00,17.85,17.87,17.79,17.82,100200.0,13.8002,13.8157,13.7539,13.7771,100200.0
2008-12-26 11:00:00,17.82,17.85,17.77,17.84,59200.0,13.7771,13.8002,13.7384,13.7925,59200.0
2008-12-26 11:10:00,17.85,17.86,17.81,17.85,53900.0,13.8002,13.808,13.7693,13.8002,53900.0
2008-12-26 11:20:00,17.86,17.91,17.83,17.85,60200.0,13.808,13.8466,13.7848,13.8002,60200.0
2008-12-26 11:30:00,17.86,17.91,17.86,17.91,33600.0,13.808,13.8466,13.808,13.8466,33600.0
2008-12-26 11:40:00,17.91,17.92,17.9,17.9,30400.0,13.8466,13.8544,13.8389,13.8389,30400.0
2008-12-26 11:50:00,17.9,17.97,17.89,17.96,133800.0,13.8389,13.893,13.8312,13.8853,133800.0
2008-12-26 12:00:00,17.97,17.97,17.94,17.94,56900.0,13.893,13.893,13.8698,13.8698,56900.0
2008-12-26 12:10:00,17.94,17.94,17.86,17.88,106300.0,13.8698,13.8698,13.808,13.8234,106300.0
2008-12-26 12:20:00,17.88,17.91,17.83,17.83,81700.0,13.8234,13.8466,13.7848,13.7848,81700.0
2008-12-26 12:30:00,17.83,17.88,17.82,17.82,106700.0,13.7848,13.8234,13.7771,13.7771,106700.0
2008-12-26 12:40:00,17.82,17.84,17.8,17.81,44100.0,13.7771,13.7925,13.7616,13.7693,44100.0
2008-12-26 12:50:00,17.81,17.83,17.78,17.8,45500.0,13.7693,13.7848,13.7461,13.7616,45500.0
2008-12-26 13:00:00,17.81,17.85,17.79,17.83,32900.0,13.7693,13.8002,13.7539,13.7848,32900.0
2008-12-26 13:10:00,17.83,17.84,17.77,17.77,35900.0,13.7848,13.7925,13.7384,13.7384,35900.0
2008-12-26 13:20:00,17.78,17.78,17.76,17.76,30200.0,13.7461,13.7461,13.7307,13.7307,30200.0
2008-12-26 13:30:00,17.77,17.82,17.76,17.8,81500.0,13.7384,13.7771,13.7307,13.7616,81500.0
2008-12-26 13:40:00,17.8,17.8,17.76,17.77,54300.0,13.7616,13.7616,13.7307,13.7384,54300.0
2008-12-26 13:50:00,17.77,17.78,17.73,17.73,73600.0,13.7384,13.7461,13.7075,13.7075,73600.0
2008-12-26 14:00:00,17.73,17.75,17.62,17.75,132000.0,13.7075,13.7229,13.6224,13.7229,132000.0
2008-12-26 14:10:00,17.74,17.78,17.7,17.77,148100.0,13.7152,13.7461,13.6843,13.7384,148100.0
2008-12-26 14:20:00,17.77,17.8,17.75,17.76,85000.0,13.7384,13.7616,13.7229,13.7307,85000.0
2008-12-26 14:30:00,17.76,17.8,17.75,17.8,74100.0,13.7307,13.7616,13.7229,13.7616,74100.0
2008-12-26 14:40:00,17.8,17.82,17.79,17.82,84900.0,13.7616,13.7771,13.7539,13.7771,84900.0
2008-12-26 14:50:00,17.82,17.83,17.78,17.82,105700.0,13.7771,13.7848,13.7461,13.7771,105700.0
2008-12-26 15:00:00,17.82,17.83,17.78,17.81,148200.0,13.7771,13.7848,13.7461,13.7693,148200.0
2008-12-26 15:10:00,17.81,17.89,17.8,17.87,121200.0,13.7693,13.8312,13.7616,13.8157,121200.0
2008-12-26 15:20:00,17.88,17.93,17.84,17.92,108600.0,13.8234,13.8621,13.7925,13.8544,108600.0
2008-12-26 15:30:00,17.91,17.92,17.86,17.87,156300.0,13.8466,13.8544,13.808,13.8157,156300.0
2008-12-26 15:40:00,17.88,17.92,17.87,17.9,184800.0,13.8234,13.8544,13.8157,13.8389,184800.0
2008-12-26 15:50:00,17.9,17.91,17.87,17.9,450200.0,13.8389,13.8466,13.8157,13.8389,450200.0
2008-12-29 09:30:00,18.0,18.1,17.82,17.98,246600.0,13.9162,13.9935,13.7771,13.9008,246600.0
2008-12-29 09:40:00,17.98,18.0,17.92,17.93,183700.0,13.9008,13.9162,13.8544,13.8621,183700.0
2008-12-29 09:50:00,17.93,17.95,17.81,17.88,130600.0,13.8621,13.8776,13.7693,13.8234,130600.0
2008-12-29 10:00:00,17.88,17.89,17.77,17.79,180800.0,13.8234,13.8312,13.7384,13.7539,180800.0
2008-12-29 10:10:00,17.8,17.8,17.66,17.69,184600.0,13.7616,13.7616,13.6534,13.6766,184600.0
2008-12-29 10:20:00,17.69,17.83,17.66,17.82,295500.0,13.6766,13.7848,13.6534,13.7771,295500.0
2008-12-29 10:30:00,17.81,17.93,17.79,17.9,174500.0,13.7693,13.8621,13.7539,13.8389,174500.0
2008-12-29 10:40:00,17.91,17.93,17.8,17.88,164700.0,13.8466,13.8621,13.7616,13.8234,164700.0
2008-12-29 10:50:00,17.88,17.91,17.87,17.89,230100.0,13.8234,13.8466,13.8157,13.8312,230100.0
2008-12-29 11:00:00,17.89,17.96,17.87,17.88,260900.0,13.8312,13.8853,13.8157,13.8234,260900.0
2008-12-29 11:10:00,17.88,17.88,17.71,17.74,169800.0,13.8234,13.8234,13.692,13.7152,169800.0
2008-12-29 11:20:00,17.74,17.82,17.73,17.82,124600.0,13.7152,13.7771,13.7075,13.7771,124600.0
2008-12-29 11:30:00,17.82,17.9,17.81,17.85,122600.0,13.7771,13.8389,13.7693,13.8002,122600.0
2008-12-29 11:40:00,17.85,17.85,17.76,17.79,83800.0,13.8002,13.8002,13.7307,13.7539,83800.0
2008-12-29 11:50:00,17.79,17.83,17.77,17.82,82300.0,13.7539,13.7848,13.7384,13.7771,82300.0
2008-12-29 12:00:00,17.82,17.88,17.81,17.83,113600.0,13.7771,13.8234,13.7693,13.7848,113600.0
2008-12-29 12:10:00,17.83,17.89,17.82,17.88,174300.0,13.7848,13.8312,13.7771,13.8234,174300.0
2008-12-29 12:20:00,17.88,17.93,17.85,17.88,133300.0,13.8234,13.8621,13.8002,13.8234,133300.0
2008-12-29 12:30:00,17.89,17.92,17.83,17.91,136800.0,13.8312,13.8544,13.7848,13.8466,136800.0
2008-12-29 12:40:00,17.91,17.91,17.84,17.85,90100.0,13.8466,13.8466,13.7925,13.8002,90100.0
2008-12-29 12:50:00,17.86,17.86,17.74,17.74,161600.0,13.808,13.808,13.7152,13.7152,161600.0
2008-12-29 13:00:00,17.74,17.75,17.66,17.67,197300.0,13.7152,13.7229,13.6534,13.6611,197300.0
2008-12-29 13:10:00,17.68,17.69,17.62,17.65,175600.0,13.6688,13.6766,13.6224,13.6456,175600.0
2008-12-29 13:20:00,17.65,17.67,17.58,17.61,162700.0,13.6456,13.6611,13.5915,13.6147,162700.0
2008-12-29 13:30:00,17.6,17.67,17.6,17.67,159100.0,13.607,13.6611,13.607,13.6611,159100.0
2008-12-29 13:40:00,17.67,17.71,17.64,17.71,94100.0,13.6611,13.692,13.6379,13.692,94100.0
2008-12-29 13:50:00,17.71,17.72,17.64,17.72,136800.0,13.692,13.6997,13.6379,13.6997,136800.0
2008-12-29 14:00:00,17.72,17.75,17.65,17.72,88400.0,13.6997,13.7229,13.6456,13.6997,88400.0
2008-12-29 14:10:00,17.72,17.72,17.63,17.63,110400.0,13.6997,13.6997,13.6302,13.6302,110400.0
2008-12-29 14:20:00,17.64,17.69,17.62,17.65,182500.0,13.6379,13.6766,13.6224,13.6456,182500.0
2008-12-29 14:30:00,17.66,17.66,17.55,17.55,207900.0,13.6534,13.6534,13.5683,13.5683,207900.0
2008-12-29 14:40:00,17.55,17.6,17.51,17.54,179000.0,13.5683,13.607,13.5374,13.5606,179000.0
2008-12-29 14:50:00,17.53,17.66,17.53,17.64,192000.0,13.5529,13.6534,13.5529,13.6379,192000.0
2008-12-29 15:00:00,17.64,17.76,17.62,17.72,283400.0,13.6379,13.7307,13.6224,13.6997,283400.0
2008-12-29 15:10:00,17.72,17.73,17.59,17.62,212600.0,13.6997,13.7075,13.5992,13.6224,212600.0
2008-12-29 15:20:00,17.61,17.69,17.58,17.61,294100.0,13.6147,13.6766,13.5915,13.6147,294100.0
2008-12-29 15:30:00,17.61,17.69,17.53,17.58,307100.0,13.6147,13.6766,13.5529,13.5915,307100.0
2008-12-29 15:40:00,17.58,17.73,17.58,17.68,483200.0,13.5915,13.7075,13.5915,13.6688,483200.0
2008-12-29 15:50:00,17.68,17.71,17.63,17.7,550400.0,13.6688,13.692,13.6302,13.6843,550400.0
2008-12-30 09:30:00,17.82,18.0,17.7,17.83,275000.0,13.7771,13.9162,13.6843,13.7848,275000.0
2008-12-30 09:40:00,17.83,17.89,17.78,17.84,210300.0,13.7848,13.8312,13.7461,13.7925,210300.0
2008-12-30 09:50:00,17.84,17.87,17.71,17.75,187100.0,13.7925,13.8157,13.692,13.7229,187100.0
2008-12-30 10:00:00,17.75,17.78,17.7,17.75,315500.0,13.7229,13.7461,13.6843,13.7229,315500.0
2008-12-30 10:10:00,17.75,17.88,17.74,17.82,210000.0,13.7229,13.8234,13.7152,13.7771,210000.0
2008-12-30 10:20:00,17.82,18.0,17.82,17.99,253100.0,13.7771,13.9162,13.7771,13.9085,253100.0
2008-12-30 10:30:00,17.99,18.0,17.96,17.98,282400.0,13.9085,13.9162,13.8853,13.9008,282400.0
2008-12-30 10:40:00,17.99,18.1,17.95,18.09,375000.0,13.9085,13.9935,13.8776,13.9858,375000.0
2008-12-30 10:50:00,18.09,18.13,17.99,18.0,503700.0,13.9858,14.0167,13.9085,13.9162,503700.0
2008-12-30 11:00:00,18.01,18.06,17.98,17.98,277900.0,13.9239,13.9626,13.9008,13.9008,277900.0
2008-12-30 11:10:00,17.98,17.99,17.91,17.93,175800.0,13.9008,13.9085,13.8466,13.8621,175800.0
2008-12-30 11:20:00,17.93,18.01,17.91,18.0,264300.0,13.8621,13.9239,13.8466,13.9162,264300.0
2008-12-30 11:30:00,17.99,18.0,17.96,17.99,294200.0,13.9085,13.9162,13.8853,13.9085,294200.0
2008-12-30 11:40:00,17.98,18.05,17.98,18.01,655600.0,13.9008,13.9549,13.9008,13.9239,655600.0
2008-12-30 11:50:00,18.0,18.03,17.99,18.01,206400.0,13.9162,13.9394,13.9085,13.9239,206400.0
2008-12-30 12:00:00,18.01,18.02,17.94,17.94,248600.0,13.9239,13.9317,13.8698,13.8698,248600.0
2008-12-30 12:10:00,17.94,18.0,17.9,18.0,260100.0,13.8698,13.9162,13.8389,13.9162,260100.0
2008-12-30 12:20:00,17.99,18.0,17.97,17.99,228800.0,13.9085,13.9162,13.893,13.9085,228800.0
2008-12-30 12:30:00,17.98,17.99,17.9,17.91,216700.0,13.9008,13.9085,13.8389,13.8466,216700.0
2008-12-30 12:40:00,17.91,17.98,17.84,17.88,193800.0,13.8466,13.9008,13.7925,13.8234,193800.0
2008-12-30 12:50:00,17.88,17.93,17.83,17.89,171800.0,13.8234,13.8621,13.7848,13.8312,171800.0
2008-12-30 13:00:00,17.89,17.94,17.89,17.93,175800.0,13.8312,13.8698,13.8312,13.8621,175800.0
2008-12-30 13:10:00,17.93,17.96,17.88,17.91,165600.0,13.8621,13.8853,13.8234,13.8466,165600.0
2008-12-30 13:20:00,17.91,17.97,17.9,17.9,149500.0,13.8466,13.893,13.8389,13.8389,149500.0
2008-12-30 13:30:00,17.9,17.9,17.84,17.88,103100.0,13.8389,13.8389,13.7925,13.8234,103100.0
2008-12-30 13:40:00,17.87,17.9,17.85,17.88,77000.0,13.8157,13.8389,13.8002,13.8234,77000.0
2008-12-30 13:50:00,17.88,17.88,17.83,17.84,120600.0,13.8234,13.8234,13.7848,13.7925,120600.0
2008-12-30 14:00:00,17.84,17.9,17.78,17.85,201400.0,13.7925,13.8389,13.7461,13.8002,201400.0
2008-12-30 14:10:00,17.85,17.89,17.82,17.86,152400.0,13.8002,13.8312,13.7771,13.808,152400.0
2008-12-30 14:20:00,17.85,17.9,17.85,17.89,140300.0,13.8002,13.8389,13.8002,13.8312,140300.0
2008-12-30 14:30:00,17.88,17.95,17.86,17.88,194700.0,13.8234,13.8776,13.808,13.8234,194700.0
2008-12-30 14:40:00,17.87,17.95,17.83,17.9,160400.0,13.8157,13.8776,13.7848,13.8389,160400.0
2008-12-30 14:50:00,17.9,17.94,17.88,17.91,73700.0,13.8389,13.8698,13.8234,13.8466,73700.0
2008-12-30 15:00:00,17.91,17.92,17.83,17.83,168200.0,13.8466,13.8544,13.7848,13.7848,168200.0
2008-12-30 15:10:00,17.83,17.88,17.8,17.88,245600.0,13.7848,13.8234,13.7616,13.8234,245600.0
2008-12-30 15:20:00,17.87,17.93,17.84,17.93,224300.0,13.8157,13.8621,13.7925,13.8621,224300.0
2008-12-30 15:30:00,17.93,17.98,17.91,17.98,203500.0,13.8621,13.9008,13.8466,13.9008,203500.0
2008-12-30 15:40:00,17.98,18.01,17.95,17.99,506300.0,13.9008,13.9239,13.8776,13.9085,506300.0
2008-12-30 15:50:00,17.99,18.01,17.99,17.99,1797400.0,13.9085,13.9239,13.9085,13.9085,1797400.0
2008-12-31 09:30:00,17.97,18.26,17.91,18.1,344600.0,13.893,14.1172,13.8466,13.9935,344600.0
2008-12-31 09:40:00,18.09,18.12,18.06,18.09,242600.0,13.9858,14.009,13.9626,13.9858,242600.0
2008-12-31 09:50:00,18.1,18.11,18.01,18.09,401100.0,13.9935,14.0013,13.9239,13.9858,401100.0
2008-12-31 10:00:00,18.1,18.19,18.06,18.16,450700.0,13.9935,14.0631,13.9626,14.0399,450700.0
2008-12-31 10:10:00,18.15,18.15,18.11,18.14,117300.0,14.0322,14.0322,14.0013,14.0245,117300.0
2008-12-31 10:20:00,18.14,18.23,18.13,18.23,238000.0,14.0245,14.094,14.0167,14.094,238000.0
2008-12-31 10:30:00,18.23,18.33,18.22,18.27,241300.0,14.094,14.1713,14.0863,14.125,241300.0
2008-12-31 10:40:00,18.28,18.28,18.2,18.21,227100.0,14.1327,14.1327,14.0708,14.0786,227100.0
2008-12-31 10:50:00,18.22,18.3,18.21,18.21,136400.0,14.0863,14.1482,14.0786,14.0786,136400.0
2008-12-31 11:00:00,18.22,18.25,18.21,18.23,100900.0,14.0863,14.1095,14.0786,14.094,100900.0
2008-12-31 11:10:00,18.23,18.27,18.22,18.23,99000.0,14.094,14.125,14.0863,14.094,99000.0
2008-12-31 11:20:00,18.23,18.28,18.22,18.24,163700.0,14.094,14.1327,14.0863,14.1018,163700.0
2008-12-31 11:30:00,18.24,18.3,18.24,18.27,167000.0,14.1018,14.1482,14.1018,14.125,167000.0
2008-12-31 11:40:00,18.28,18.29,18.16,18.19,161900.0,14.1327,14.1404,14.0399,14.0631,161900.0
2008-12-31 11:50:00,18.2,18.22,18.17,18.2,87100.0,14.0708,14.0863,14.0476,14.0708,87100.0
2008-12-31 12:00:00,18.2,18.32,18.2,18.32,174000.0,14.0708,14.1636,14.0708,14.1636,174000.0
2008-12-31 12:10:00,18.32,18.33,18.27,18.28,116500.0,14.1636,14.1713,14.125,14.1327,116500.0
2008-12-31 12:20:00,18.29,18.36,18.28,18.35,102500.0,14.1404,14.1945,14.1327,14.1868,102500.0
2008-12-31 12:30:00,18.36,18.42,18.35,18.39,152600.0,14.1945,14.2409,14.1868,14.2177,152600.0
2008-12-31 12:40:00,18.38,18.44,18.36,18.42,179900.0,14.21,14.2564,14.1945,14.2409,179900.0
2008-12-31 12:50:00,18.42,18.42,18.38,18.39,101300.0,14.2409,14.2409,14.21,14.2177,101300.0
2008-12-31 13:00:00,18.39,18.43,18.38,18.38,113400.0,14.2177,14.2487,14.21,14.21,113400.0
2008-12-31 13:10:00,18.38,18.39,18.3,18.38,123600.0,14.21,14.2177,14.1482,14.21,123600.0
2008-12-31 13:20:00,18.37,18.38,18.28,18.3,116100.0,14.2023,14.21,14.1327,14.1482,116100.0
2008-12-31 13:30:00,18.3,18.32,18.29,18.31,87100.0,14.1482,14.1636,14.1404,14.1559,87100.0
2008-12-31 13:40:00,18.31,18.32,18.29,18.3,65000.0,14.1559,14.1636,14.1404,14.1482,65000.0
2008-12-31 13:50:00,18.3,18.43,18.29,18.43,201700.0,14.1482,14.2487,14.1404,14.2487,201700.0
2008-12-31 14:00:00,18.43,18.52,18.42,18.47,265000.0,14.2487,14.3182,14.2409,14.2796,265000.0
2008-12-31 14:10:00,18.46,18.51,18.46,18.5,109100.0,14.2719,14.3105,14.2719,14.3028,109100.0
2008-12-31 14:20:00,18.5,18.54,18.48,18.52,130000.0,14.3028,14.3337,14.2873,14.3182,130000.0
2008-12-31 14:30:00,18.53,18.6,18.48,18.55,272700.0,14.326,14.3801,14.2873,14.3414,272700.0
2008-12-31 14:40:00,18.54,18.59,18.49,18.51,170900.0,14.3337,14.3724,14.295,14.3105,170900.0
2008-12-31 14:50:00,18.53,18.55,18.47,18.52,175500.0,14.326,14.3414,14.2796,14.3182,175500.0
2008-12-31 15:00:00,18.52,18.57,18.51,18.53,248400.0,14.3182,14.3569,14.3105,14.326,248400.0
2008-12-31 15:10:00,18.53,18.55,18.47,18.55,197500.0,14.326,14.3414,14.2796,14.3414,197500.0
2008-12-31 15:20:00,18.55,18.63,18.53,18.62,281000.0,14.3414,14.4033,14.326,14.3956,281000.0
2008-12-31 15:30:00,18.62,18.75,18.6,18.69,327900.0,14.3956,14.4961,14.3801,14.4497,327900.0
2008-12-31 15:40:00,18.69,18.73,18.5,18.58,497500.0,14.4497,14.4806,14.3028,14.3646,497500.0
2008-12-31 15:50:00,18.58,18.68,18.5,18.57,804300.0,14.3646,14.4419,14.3028,14.3569,804300.0
2009-01-02 09:30:00,18.57,18.77,18.4,18.67,265000.0,14.3569,14.5115,14.2255,14.4342,265000.0
2009-01-02 09:40:00,18.67,18.74,18.64,18.66,268900.0,14.4342,14.4883,14.411,14.4265,268900.0
2009-01-02 09:50:00,18.66,18.67,18.42,18.56,262200.0,14.4265,14.4342,14.2409,14.3492,262200.0
2009-01-02 10:00:00,18.55,18.67,18.51,18.65,310700.0,14.3414,14.4342,14.3105,14.4187,310700.0
2009-01-02 10:10:00,18.65,18.75,18.61,18.65,306200.0,14.4187,14.4961,14.3878,14.4187,306200.0
2009-01-02 10:20:00,18.65,18.73,18.64,18.71,194500.0,14.4187,14.4806,14.411,14.4651,194500.0
2009-01-02 10:30:00,18.71,18.92,18.71,18.92,241600.0,14.4651,14.6275,14.4651,14.6275,241600.0
2009-01-02 10:40:00,18.92,18.95,18.82,18.85,257200.0,14.6275,14.6507,14.5502,14.5734,257200.0
2009-01-02 10:50:00,18.85,19.06,18.84,19.0,421500.0,14.5734,14.7357,14.5656,14.6893,421500.0
2009-01-02 11:00:00,19.01,19.11,19.0,19.09,314600.0,14.6971,14.7744,14.6893,14.7589,314600.0
2009-01-02 11:10:00,19.09,19.1,19.02,19.02,255800.0,14.7589,14.7667,14.7048,14.7048,255800.0
2009-01-02 11:20:00,19.02,19.1,19.0,19.1,114700.0,14.7048,14.7667,14.6893,14.7667,114700.0
2009-01-02 11:30:00,19.09,19.11,19.03,19.1,192200.0,14.7589,14.7744,14.7125,14.7667,192200.0
2009-01-02 11:40:00,19.1,19.19,19.07,19.11,342200.0,14.7667,14.8362,14.7435,14.7744,342200.0
2009-01-02 11:50:00,19.12,19.15,19.04,19.08,152700.0,14.7821,14.8053,14.7203,14.7512,152700.0
2009-01-02 12:00:00,19.07,19.12,19.01,19.11,150900.0,14.7435,14.7821,14.6971,14.7744,150900.0
2009-01-02 12:10:00,19.1,19.1,18.98,19.0,254400.0,14.7667,14.7667,14.6739,14.6893,254400.0
2009-01-02 12:20:00,18.99,19.02,18.96,19.0,135200.0,14.6816,14.7048,14.6584,14.6893,135200.0
2009-01-02 12:30:00,18.98,19.08,18.98,19.07,260300.0,14.6739,14.7512,14.6739,14.7435,260300.0
2009-01-02 12:40:00,19.08,19.13,19.08,19.1,161300.0,14.7512,14.7898,14.7512,14.7667,161300.0
2009-01-02 12:50:00,19.09,19.11,18.99,19.02,205700.0,14.7589,14.7744,14.6816,14.7048,205700.0
2009-01-02 13:00:00,19.03,19.14,19.03,19.14,155300.0,14.7125,14.7976,14.7125,14.7976,155300.0
2009-01-02 13:10:00,19.14,19.19,19.11,19.14,156600.0,14.7976,14.8362,14.7744,14.7976,156600.0
2009-01-02 13:20:00,19.14,19.26,19.11,19.24,264900.0,14.7976,14.8904,14.7744,14.8749,264900.0
2009-01-02 13:30:00,19.24,19.28,19.22,19.25,140000.0,14.8749,14.9058,14.8594,14.8826,140000.0
2009-01-02 13:40:00,19.24,19.25,19.19,19.24,121900.0,14.8749,14.8826,14.8362,14.8749,121900.0
2009-01-02 13:50:00,19.24,19.25,19.15,19.19,183600.0,14.8749,14.8826,14.8053,14.8362,183600.0
2009-01-02 14:00:00,19.2,19.23,19.14,19.2,235200.0,14.844,14.8672,14.7976,14.844,235200.0
2009-01-02 14:10:00,19.2,19.3,19.18,19.28,255000.0,14.844,14.9213,14.8285,14.9058,255000.0
2009-01-02 14:20:00,19.28,19.43,19.27,19.35,352700.0,14.9058,15.0218,14.8981,14.9599,352700.0
2009-01-02 14:30:00,19.35,19.48,19.35,19.45,197200.0,14.9599,15.0604,14.9599,15.0372,197200.0
2009-01-02 14:40:00,19.44,19.45,19.3,19.32,206700.0,15.0295,15.0372,14.9213,14.9367,206700.0
2009-01-02 14:50:00,19.32,19.44,19.31,19.44,109800.0,14.9367,15.0295,14.929,15.0295,109800.0
2009-01-02 15:00:00,19.44,19.5,19.39,19.41,220500.0,15.0295,15.0759,14.9909,15.0063,220500.0
2009-01-02 15:10:00,19.42,19.42,19.3,19.37,306300.0,15.0141,15.0141,14.9213,14.9754,306300.0
2009-01-02 15:20:00,19.37,19.46,19.3,19.46,166200.0,14.9754,15.045,14.9213,15.045,166200.0
2009-01-02 15:30:00,19.46,19.47,19.36,19.39,352000.0,15.045,15.0527,14.9677,14.9909,352000.0
2009-01-02 15:40:00,19.39,19.5,19.39,19.48,528000.0,14.9909,15.0759,14.9909,15.0604,528000.0
2009-01-02 15:50:00,19.48,19.52,19.28,19.3,896100.0,15.0604,15.0914,14.9058,14.9213,896100.0
2009-01-05 09:30:00,19.2,19.49,19.0,19.35,447200.0,14.844,15.0682,14.6893,14.9599,447200.0
2009-01-05 09:40:00,19.35,19.52,19.34,19.51,317000.0,14.9599,15.0914,14.9522,15.0836,317000.0
2009-01-05 09:50:00,19.51,19.53,19.31,19.42,333600.0,15.0836,15.0991,14.929,15.0141,333600.0
2009-01-05 10:00:00,19.42,19.6,19.35,19.59,362100.0,15.0141,15.1532,14.9599,15.1455,362100.0
2009-01-05 10:10:00,19.59,19.78,19.58,19.71,244700.0,15.1455,15.2924,15.1378,15.2383,244700.0
2009-01-05 10:20:00,19.71,19.95,19.68,19.81,458200.0,15.2383,15.4238,15.2151,15.3156,458200.0
2009-01-05 10:30:00,19.81,19.94,19.77,19.93,237400.0,15.3156,15.4161,15.2846,15.4083,237400.0
2009-01-05 10:40:00,19.93,20.2,19.91,20.15,546900.0,15.4083,15.6171,15.3929,15.5784,546900.0
2009-01-05 10:50:00,20.15,20.16,20.08,20.09,358200.0,15.5784,15.5862,15.5243,15.532,358200.0
2009-01-05 11:00:00,20.08,20.15,20.03,20.14,729500.0,15.5243,15.5784,15.4857,15.5707,729500.0
2009-01-05 11:10:00,20.14,20.19,20.03,20.07,251900.0,15.5707,15.6094,15.4857,15.5166,251900.0
2009-01-05 11:20:00,20.07,20.11,19.99,20.0,334800.0,15.5166,15.5475,15.4547,15.4625,334800.0
2009-01-05 11:30:00,20.0,20.08,19.98,19.99,285400.0,15.4625,15.5243,15.447,15.4547,285400.0
2009-01-05 11:40:00,19.99,20.04,19.96,20.02,108400.0,15.4547,15.4934,15.4315,15.4779,108400.0
2009-01-05 11:50:00,20.01,20.02,19.92,19.95,117300.0,15.4702,15.4779,15.4006,15.4238,117300.0
2009-01-05 12:00:00,19.96,20.05,19.93,20.05,94900.0,15.4315,15.5011,15.4083,15.5011,94900.0
2009-01-05 12:10:00,20.05,20.16,20.05,20.09,198700.0,15.5011,15.5862,15.5011,15.532,198700.0
2009-01-05 12:20:00,20.09,20.09,19.97,19.99,193000.0,15.532,15.532,15.4393,15.4547,193000.0
2009-01-05 12:30:00,19.99,20.0,19.95,19.98,104300.0,15.4547,15.4625,15.4238,15.447,104300.0
2009-01-05 12:40:00,19.98,20.0,19.94,19.96,390900.0,15.447,15.4625,15.4161,15.4315,390900.0
2009-01-05 12:50:00,19.96,19.98,19.87,19.98,161900.0,15.4315,15.447,15.362,15.447,161900.0
2009-01-05 13:00:00,19.98,20.02,19.97,19.99,177600.0,15.447,15.4779,15.4393,15.4547,177600.0
2009-01-05 13:10:00,19.99,20.01,19.97,20.0,212400.0,15.4547,15.4702,15.4393,15.4625,212400.0
2009-01-05 13:20:00,20.0,20.04,19.94,19.99,430700.0,15.4625,15.4934,15.4161,15.4547,430700.0
2009-01-05 13:30:00,20.0,20.0,19.95,19.99,227500.0,15.4625,15.4625,15.4238,15.4547,227500.0
2009-01-05 13:40:00,19.99,20.08,19.97,20.07,514300.0,15.4547,15.5243,15.4393,15.5166,514300.0
2009-01-05 13:50:00,20.07,20.21,20.06,20.13,477200.0,15.5166,15.6248,15.5089,15.563,477200.0
2009-01-05 14:00:00,20.14,20.24,20.11,20.2,504100.0,15.5707,15.648,15.5475,15.6171,504100.0
2009-01-05 14:10:00,20.2,20.21,20.14,20.15,160100.0,15.6171,15.6248,15.5707,15.5784,160100.0
2009-01-05 14:20:00,20.14,20.15,20.05,20.08,204000.0,15.5707,15.5784,15.5011,15.5243,204000.0
2009-01-05 14:30:00,20.08,20.09,19.96,19.97,311800.0,15.5243,15.532,15.4315,15.4393,311800.0
2009-01-05 14:40:00,19.97,20.03,19.88,19.95,347500.0,15.4393,15.4857,15.3697,15.4238,347500.0
2009-01-05 14:50:00,19.96,20.05,19.94,20.03,313400.0,15.4315,15.5011,15.4161,15.4857,313400.0
2009-01-05 15:00:00,20.03,20.08,20.0,20.02,454600.0,15.4857,15.5243,15.4625,15.4779,454600.0
2009-01-05 15:10:00,20.02,20.05,19.39,19.95,343500.0,15.4779,15.5011,14.9909,15.4238,343500.0
2009-01-05 15:20:00,19.95,20.0,19.87,19.92,303000.0,15.4238,15.4625,15.362,15.4006,303000.0
2009-01-05 15:30:00,19.92,20.04,19.85,20.01,500500.0,15.4006,15.4934,15.3465,15.4702,500500.0
2009-01-05 15:40:00,20.01,20.04,19.92,19.96,819700.0,15.4702,15.4934,15.4006,15.4315,819700.0
2009-01-05 15:50:00,19.97,20.0,19.85,19.97,1129000.0,15.4393,15.4625,15.3465,15.4393,1129000.0
2009-01-06 09:30:00,20.3,20.4,20.01,20.13,461700.0,15.6944,15.7717,15.4702,15.563,461700.0
2009-01-06 09:40:00,20.13,20.37,20.13,20.27,560200.0,15.563,15.7485,15.563,15.6712,560200.0
2009-01-06 09:50:00,20.28,20.38,20.26,20.33,614200.0,15.6789,15.7563,15.6635,15.7176,614200.0
2009-01-06 10:00:00,20.33,20.43,20.26,20.32,491800.0,15.7176,15.7949,15.6635,15.7099,491800.0
2009-01-06 10:10:00,20.32,20.51,20.29,20.45,943600.0,15.7099,15.8568,15.6867,15.8104,943600.0
2009-01-06 10:20:00,20.44,20.47,20.32,20.39,406200.0,15.8026,15.8258,15.7099,15.764,406200.0
2009-01-06 10:30:00,20.39,20.45,20.38,20.44,239100.0,15.764,15.8104,15.7563,15.8026,239100.0
2009-01-06 10:40:00,20.44,20.46,20.4,20.41,268100.0,15.8026,15.8181,15.7717,15.7794,268100.0
2009-01-06 10:50:00,20.41,20.53,20.4,20.47,282400.0,15.7794,15.8722,15.7717,15.8258,282400.0
2009-01-06 11:00:00,20.47,20.49,20.26,20.31,201000.0,15.8258,15.8413,15.6635,15.7021,201000.0
2009-01-06 11:10:00,20.3,20.43,20.3,20.42,177400.0,15.6944,15.7949,15.6944,15.7872,177400.0
2009-01-06 11:20:00,20.43,20.5,20.42,20.49,153600.0,15.7949,15.849,15.7872,15.8413,153600.0
2009-01-06 11:30:00,20.5,20.53,20.45,20.47,165900.0,15.849,15.8722,15.8104,15.8258,165900.0
2009-01-06 11:40:00,20.47,20.51,20.45,20.49,161600.0,15.8258,15.8568,15.8104,15.8413,161600.0
2009-01-06 11:50:00,20.5,20.51,20.39,20.42,151800.0,15.849,15.8568,15.764,15.7872,151800.0
2009-01-06 12:00:00,20.42,20.52,20.39,20.52,158100.0,15.7872,15.8645,15.764,15.8645,158100.0
2009-01-06 12:10:00,20.52,20.58,20.5,20.51,178400.0,15.8645,15.9109,15.849,15.8568,178400.0
2009-01-06 12:20:00,20.51,20.56,20.43,20.43,141800.0,15.8568,15.8954,15.7949,15.7949,141800.0
2009-01-06 12:30:00,20.43,20.63,20.43,20.62,141500.0,15.7949,15.9495,15.7949,15.9418,141500.0
2009-01-06 12:40:00,20.61,20.62,20.47,20.55,98600.0,15.9341,15.9418,15.8258,15.8877,98600.0
2009-01-06 12:50:00,20.55,20.57,20.49,20.49,86200.0,15.8877,15.9031,15.8413,15.8413,86200.0
2009-01-06 13:00:00,20.49,20.53,20.44,20.44,157200.0,15.8413,15.8722,15.8026,15.8026,157200.0
2009-01-06 13:10:00,20.44,20.44,20.29,20.29,137100.0,15.8026,15.8026,15.6867,15.6867,137100.0
2009-01-06 13:20:00,20.29,20.36,20.25,20.34,143700.0,15.6867,15.7408,15.6557,15.7253,143700.0
2009-01-06 13:30:00,20.34,20.38,20.31,20.34,213600.0,15.7253,15.7563,15.7021,15.7253,213600.0
2009-01-06 13:40:00,20.34,20.39,20.29,20.38,157700.0,15.7253,15.764,15.6867,15.7563,157700.0
2009-01-06 13:50:00,20.38,20.45,20.38,20.42,147300.0,15.7563,15.8104,15.7563,15.7872,147300.0
2009-01-06 14:00:00,20.42,20.43,20.29,20.39,243500.0,15.7872,15.7949,15.6867,15.764,243500.0
2009-01-06 14:10:00,20.39,20.68,20.39,20.65,270000.0,15.764,15.9882,15.764,15.965,270000.0
2009-01-06 14:20:00,20.65,20.7,20.58,20.7,204500.0,15.965,16.0037,15.9109,16.0037,204500.0
2009-01-06 14:30:00,20.7,20.84,20.67,20.77,409300.0,16.0037,16.1119,15.9805,16.0578,409300.0
2009-01-06 14:40:00,20.76,21.0,20.76,20.99,467500.0,16.05,16.2356,16.05,16.2279,467500.0
2009-01-06 14:50:00,20.99,21.19,20.98,21.12,653600.0,16.2279,16.3825,16.2201,16.3284,653600.0
2009-01-06 15:00:00,21.12,21.21,21.06,21.09,610500.0,16.3284,16.3979,16.282,16.3052,610500.0
2009-01-06 15:10:00,21.09,21.38,21.08,21.25,630400.0,16.3052,16.5294,16.2974,16.4289,630400.0
2009-01-06 15:20:00,21.24,21.27,21.0,21.04,502700.0,16.4211,16.4443,16.2356,16.2665,502700.0
2009-01-06 15:30:00,21.03,21.11,21.0,21.03,479900.0,16.2588,16.3206,16.2356,16.2588,479900.0
2009-01-06 15:40:00,21.03,21.27,21.03,21.23,699400.0,16.2588,16.4443,16.2588,16.4134,699400.0
2009-01-06 15:50:00,21.24,21.25,21.05,21.08,916400.0,16.4211,16.4289,16.2742,16.2974,916400.0
2009-01-07 09:30:00,20.53,20.53,20.19,20.19,348600.0,16.015,16.015,15.7498,15.7498,348600.0
2009-01-07 09:40:00,20.2,20.44,20.06,20.44,565900.0,15.7576,15.9448,15.6484,15.9448,565900.0
2009-01-07 09:50:00,20.46,20.67,20.4,20.55,841000.0,15.9604,16.1242,15.9136,16.0306,841000.0
2009-01-07 10:00:00,20.55,20.62,20.33,20.39,757600.0,16.0306,16.0852,15.859,15.9058,757600.0
2009-01-07 10:10:00,20.39,20.54,20.38,20.46,446200.0,15.9058,16.0228,15.898,15.9604,446200.0
2009-01-07 10:20:00,20.46,20.64,20.33,20.64,603300.0,15.9604,16.1008,15.859,16.1008,603300.0
2009-01-07 10:30:00,20.64,20.66,20.51,20.51,492100.0,16.1008,16.1164,15.9994,15.9994,492100.0
2009-01-07 10:40:00,20.51,20.52,20.39,20.47,468800.0,15.9994,16.0072,15.9058,15.9682,468800.0
2009-01-07 10:50:00,20.47,20.54,20.42,20.52,298900.0,15.9682,16.0228,15.9292,16.0072,298900.0
2009-01-07 11:00:00,20.52,20.65,20.5,20.53,544500.0,16.0072,16.1086,15.9916,16.015,544500.0
2009-01-07 11:10:00,20.54,20.54,20.5,20.5,233500.0,16.0228,16.0228,15.9916,15.9916,233500.0
2009-01-07 11:20:00,20.5,20.57,20.5,20.56,189200.0,15.9916,16.0462,15.9916,16.0384,189200.0
2009-01-07 11:30:00,20.56,20.61,20.55,20.56,212300.0,16.0384,16.0774,16.0306,16.0384,212300.0
2009-01-07 11:40:00,20.57,20.65,20.56,20.64,129600.0,16.0462,16.1086,16.0384,16.1008,129600.0
2009-01-07 11:50:00,20.64,20.66,20.58,20.61,150100.0,16.1008,16.1164,16.054,16.0774,150100.0
2009-01-07 12:00:00,20.6,20.69,20.53,20.67,335600.0,16.0696,16.1398,16.015,16.1242,335600.0
2009-01-07 12:10:00,20.67,20.72,20.65,20.68,174800.0,16.1242,16.1632,16.1086,16.132,174800.0
2009-01-07 12:20:00,20.68,20.69,20.6,20.67,184100.0,16.132,16.1398,16.0696,16.1242,184100.0
2009-01-07 12:30:00,20.67,20.7,20.63,20.7,124600.0,16.1242,16.1476,16.093,16.1476,124600.0
2009-01-07 12:40:00,20.7,20.7,20.61,20.62,197900.0,16.1476,16.1476,16.0774,16.0852,197900.0
2009-01-07 12:50:00,20.62,20.64,20.52,20.56,209100.0,16.0852,16.1008,16.0072,16.0384,209100.0
2009-01-07 13:00:00,20.55,20.58,20.54,20.56,204600.0,16.0306,16.054,16.0228,16.0384,204600.0
2009-01-07 13:10:00,20.55,20.59,20.54,20.57,186100.0,16.0306,16.0618,16.0228,16.0462,186100.0
2009-01-07 13:20:00,20.57,20.58,20.45,20.5,231800.0,16.0462,16.054,15.9526,15.9916,231800.0
2009-01-07 13:30:00,20.51,20.57,20.5,20.5,118400.0,15.9994,16.0462,15.9916,15.9916,118400.0
2009-01-07 13:40:00,20.51,20.51,20.37,20.41,328200.0,15.9994,15.9994,15.8902,15.9214,328200.0
2009-01-07 13:50:00,20.42,20.48,20.39,20.46,257500.0,15.9292,15.976,15.9058,15.9604,257500.0
2009-01-07 14:00:00,20.45,20.47,20.37,20.38,294200.0,15.9526,15.9682,15.8902,15.898,294200.0
2009-01-07 14:10:00,20.38,20.43,20.27,20.27,345300.0,15.898,15.937,15.8122,15.8122,345300.0
2009-01-07 14:20:00,20.28,20.32,20.2,20.25,335700.0,15.82,15.8512,15.7576,15.7966,335700.0
2009-01-07 14:30:00,20.25,20.26,20.09,20.13,331200.0,15.7966,15.8044,15.6718,15.703,331200.0
2009-01-07 14:40:00,20.12,20.17,20.06,20.09,309900.0,15.6952,15.7342,15.6484,15.6718,309900.0
2009-01-07 14:50:00,20.09,20.16,20.02,20.16,413800.0,15.6718,15.7264,15.6172,15.7264,413800.0
2009-01-07 15:00:00,20.15,20.17,19.92,19.93,457500.0,15.7186,15.7342,15.5392,15.547,457500.0
2009-01-07 15:10:00,19.93,19.96,19.83,19.87,441100.0,15.547,15.5704,15.4689,15.5001,441100.0
2009-01-07 15:20:00,19.88,19.96,19.86,19.95,319100.0,15.5079,15.5704,15.4923,15.5626,319100.0
2009-01-07 15:30:00,19.95,20.04,19.86,19.86,442600.0,15.5626,15.6328,15.4923,15.4923,442600.0
2009-01-07 15:40:00,19.86,19.95,19.83,19.9,493100.0,15.4923,15.5626,15.4689,15.5235,493100.0
2009-01-07 15:50:00,19.9,20.03,19.85,19.98,1090300.0,15.5235,15.625,15.4845,15.586,1090300.0
2009-01-08 09:30:00,19.8,19.9,19.55,19.61,428200.0,15.4455,15.5235,15.2505,15.2973,428200.0
2009-01-08 09:40:00,19.61,19.77,19.53,19.53,394900.0,15.2973,15.4221,15.2349,15.2349,394900.0
2009-01-08 09:50:00,19.54,19.55,19.4,19.49,508600.0,15.2427,15.2505,15.1335,15.2037,508600.0
2009-01-08 10:00:00,19.49,19.72,19.4,19.69,469600.0,15.2037,15.3831,15.1335,15.3597,469600.0
2009-01-08 10:10:00,19.68,19.78,19.61,19.62,503800.0,15.3519,15.4299,15.2973,15.3051,503800.0
2009-01-08 10:20:00,19.62,19.7,19.59,19.6,320700.0,15.3051,15.3675,15.2817,15.2895,320700.0
2009-01-08 10:30:00,19.6,19.74,19.55,19.7,294300.0,15.2895,15.3987,15.2505,15.3675,294300.0
2009-01-08 10:40:00,19.7,19.88,19.69,19.79,367400.0,15.3675,15.5079,15.3597,15.4377,367400.0
2009-01-08 10:50:00,19.79,19.91,19.78,19.86,219500.0,15.4377,15.5314,15.4299,15.4923,219500.0
2009-01-08 11:00:00,19.86,20.04,19.86,19.96,335500.0,15.4923,15.6328,15.4923,15.5704,335500.0
2009-01-08 11:10:00,19.97,19.97,19.88,19.94,181300.0,15.5782,15.5782,15.5079,15.5548,181300.0
2009-01-08 11:20:00,19.95,19.98,19.78,19.83,206100.0,15.5626,15.586,15.4299,15.4689,206100.0
2009-01-08 11:30:00,19.83,19.83,19.71,19.8,224000.0,15.4689,15.4689,15.3753,15.4455,224000.0
2009-01-08 11:40:00,19.8,19.82,19.68,19.77,258600.0,15.4455,15.4611,15.3519,15.4221,258600.0
2009-01-08 11:50:00,19.77,19.77,19.67,19.71,423400.0,15.4221,15.4221,15.3441,15.3753,423400.0
2009-01-08 12:00:00,19.72,19.81,19.69,19.81,198400.0,15.3831,15.4533,15.3597,15.4533,198400.0
2009-01-08 12:10:00,19.82,19.92,19.76,19.76,208900.0,15.4611,15.5392,15.4143,15.4143,208900.0
2009-01-08 12:20:00,19.76,19.81,19.72,19.78,114800.0,15.4143,15.4533,15.3831,15.4299,114800.0
2009-01-08 12:30:00,19.78,19.8,19.72,19.73,83300.0,15.4299,15.4455,15.3831,15.3909,83300.0
2009-01-08 12:40:00,19.74,19.85,19.72,19.8,102600.0,15.3987,15.4845,15.3831,15.4455,102600.0
2009-01-08 12:50:00,19.8,19.9,19.75,19.77,144600.0,15.4455,15.5235,15.4065,15.4221,144600.0
2009-01-08 13:00:00,19.76,19.78,19.71,19.75,256100.0,15.4143,15.4299,15.3753,15.4065,256100.0
2009-01-08 13:10:00,19.75,19.82,19.74,19.8,277900.0,15.4065,15.4611,15.3987,15.4455,277900.0
2009-01-08 13:20:00,19.8,19.86,19.77,19.78,242700.0,15.4455,15.4923,15.4221,15.4299,242700.0
2009-01-08 13:30:00,19.78,19.84,19.75,19.8,269700.0,15.4299,15.4767,15.4065,15.4455,269700.0
2009-01-08 13:40:00,19.8,19.91,19.79,19.83,185300.0,15.4455,15.5314,15.4377,15.4689,185300.0
2009-01-08 13:50:00,19.83,19.84,19.75,19.83,177400.0,15.4689,15.4767,15.4065,15.4689,177400.0
2009-01-08 14:00:00,19.83,20.0,19.8,20.0,197000.0,15.4689,15.6016,15.4455,15.6016,197000.0
2009-01-08 14:10:00,20.0,20.06,19.96,19.99,203300.0,15.6016,15.6484,15.5704,15.5938,203300.0
2009-01-08 14:20:00,20.0,20.02,19.95,19.97,244000.0,15.6016,15.6172,15.5626,15.5782,244000.0
2009-01-08 14:30:00,19.97,20.04,19.92,20.03,195100.0,15.5782,15.6328,15.5392,15.625,195100.0
2009-01-08 14:40:00,20.03,20.13,20.0,20.05,323400.0,15.625,15.703,15.6016,15.6406,323400.0
2009-01-08 14:50:00,20.05,20.13,20.03,20.09,323700.0,15.6406,15.703,15.625,15.6718,323700.0
2009-01-08 15:00:00,20.09,20.17,20.06,20.07,354000.0,15.6718,15.7342,15.6484,15.6562,354000.0
2009-01-08 15:10:00,20.07,20.08,20.02,20.04,267200.0,15.6562,15.664,15.6172,15.6328,267200.0
2009-01-08 15:20:00,20.04,20.05,19.99,20.0,299000.0,15.6328,15.6406,15.5938,15.6016,299000.0
2009-01-08 15:30:00,20.0,20.02,19.87,19.95,635300.0,15.6016,15.6172,15.5001,15.5626,635300.0
2009-01-08 15:40:00,19.95,20.05,19.93,20.03,624700.0,15.5626,15.6406,15.547,15.625,624700.0
2009-01-08 15:50:00,20.03,20.07,20.0,20.06,694400.0,15.625,15.6562,15.6016,15.6484,694400.0
2009-01-09 09:30:00,20.16,20.3,19.8,19.88,470800.0,15.7264,15.8356,15.4455,15.5079,470800.0
2009-01-09 09:40:00,19.88,19.88,19.43,19.7,643800.0,15.5079,15.5079,15.1569,15.3675,643800.0
2009-01-09 09:50:00,19.69,19.7,19.51,19.54,310500.0,15.3597,15.3675,15.2193,15.2427,310500.0
2009-01-09 10:00:00,19.54,19.69,19.5,19.69,204800.0,15.2427,15.3597,15.2115,15.3597,204800.0
2009-01-09 10:10:00,19.68,19.8,19.64,19.71,589400.0,15.3519,15.4455,15.3207,15.3753,589400.0
2009-01-09 10:20:00,19.71,19.75,19.64,19.68,204900.0,15.3753,15.4065,15.3207,15.3519,204900.0
2009-01-09 10:30:00,19.67,19.71,19.57,19.69,369900.0,15.3441,15.3753,15.2661,15.3597,369900.0
2009-01-09 10:40:00,19.7,19.73,19.6,19.64,201900.0,15.3675,15.3909,15.2895,15.3207,201900.0
2009-01-09 10:50:00,19.63,19.67,19.58,19.61,210900.0,15.3129,15.3441,15.2739,15.2973,210900.0
2009-01-09 11:00:00,19.6,19.64,19.5,19.59,618500.0,15.2895,15.3207,15.2115,15.2817,618500.0
2009-01-09 11:10:00,19.59,19.59,19.51,19.55,206800.0,15.2817,15.2817,15.2193,15.2505,206800.0
2009-01-09 11:20:00,19.55,19.63,19.52,19.53,275400.0,15.2505,15.3129,15.2271,15.2349,275400.0
2009-01-09 11:30:00,19.53,19.56,19.49,19.52,148900.0,15.2349,15.2583,15.2037,15.2271,148900.0
2009-01-09 11:40:00,19.51,19.52,19.42,19.44,137800.0,15.2193,15.2271,15.1491,15.1647,137800.0
2009-01-09 11:50:00,19.44,19.52,19.44,19.49,174500.0,15.1647,15.2271,15.1647,15.2037,174500.0
2009-01-09 12:00:00,19.5,19.53,19.48,19.52,249900.0,15.2115,15.2349,15.1959,15.2271,249900.0
2009-01-09 12:10:00,19.51,19.53,19.42,19.47,214500.0,15.2193,15.2349,15.1491,15.1881,214500.0
2009-01-09 12:20:00,19.47,19.49,19.42,19.42,117800.0,15.1881,15.2037,15.1491,15.1491,117800.0
2009-01-09 12:30:00,19.42,19.47,19.41,19.44,105000.0,15.1491,15.1881,15.1413,15.1647,105000.0
2009-01-09 12:40:00,19.43,19.46,19.43,19.43,138900.0,15.1569,15.1803,15.1569,15.1569,138900.0
2009-01-09 12:50:00,19.44,19.49,19.43,19.47,112300.0,15.1647,15.2037,15.1569,15.1881,112300.0
2009-01-09 13:00:00,19.47,19.56,19.44,19.45,280300.0,15.1881,15.2583,15.1647,15.1725,280300.0
2009-01-09 13:10:00,19.45,19.5,19.42,19.46,248400.0,15.1725,15.2115,15.1491,15.1803,248400.0
2009-01-09 13:20:00,19.47,19.47,19.42,19.46,109700.0,15.1881,15.1881,15.1491,15.1803,109700.0
2009-01-09 13:30:00,19.45,19.47,19.41,19.44,177000.0,15.1725,15.1881,15.1413,15.1647,177000.0
2009-01-09 13:40:00,19.44,19.48,19.43,19.45,100100.0,15.1647,15.1959,15.1569,15.1725,100100.0
2009-01-09 13:50:00,19.46,19.46,19.36,19.4,197500.0,15.1803,15.1803,15.1023,15.1335,197500.0
2009-01-09 14:00:00,19.4,19.51,19.37,19.5,205000.0,15.1335,15.2193,15.1101,15.2115,205000.0
2009-01-09 14:10:00,19.5,19.52,19.44,19.49,154100.0,15.2115,15.2271,15.1647,15.2037,154100.0
2009-01-09 14:20:00,19.49,19.51,19.42,19.48,180700.0,15.2037,15.2193,15.1491,15.1959,180700.0
2009-01-09 14:30:00,19.47,19.54,19.45,19.48,223300.0,15.1881,15.2427,15.1725,15.1959,223300.0
2009-01-09 14:40:00,19.47,19.51,19.42,19.42,208500.0,15.1881,15.2193,15.1491,15.1491,208500.0
2009-01-09 14:50:00,19.43,19.49,19.41,19.44,175600.0,15.1569,15.2037,15.1413,15.1647,175600.0
2009-01-09 15:00:00,19.43,19.47,19.35,19.38,332200.0,15.1569,15.1881,15.0945,15.1179,332200.0
2009-01-09 15:10:00,19.37,19.38,19.3,19.37,521400.0,15.1101,15.1179,15.0555,15.1101,521400.0
2009-01-09 15:20:00,19.38,19.39,19.27,19.36,488400.0,15.1179,15.1257,15.0321,15.1023,488400.0
2009-01-09 15:30:00,19.37,19.46,19.33,19.44,435800.0,15.1101,15.1803,15.0789,15.1647,435800.0
2009-01-09 15:40:00,19.43,19.43,19.3,19.31,628000.0,15.1569,15.1569,15.0555,15.0633,628000.0
2009-01-09 15:50:00,19.31,19.36,19.17,19.23,1294900.0,15.0633,15.1023,14.9541,15.0009,1294900.0
2009-01-12 09:30:00,19.01,19.43,19.01,19.24,358000.0,14.8293,15.1569,14.8293,15.0087,358000.0
2009-01-12 09:40:00,19.25,19.26,19.1,19.19,262500.0,15.0165,15.0243,14.8995,14.9697,262500.0
2009-01-12 09:50:00,19.19,19.32,19.12,19.32,203800.0,14.9697,15.0711,14.9151,15.0711,203800.0
2009-01-12 10:00:00,19.32,19.35,19.13,19.21,249100.0,15.0711,15.0945,14.9229,14.9853,249100.0
2009-01-12 10:10:00,19.21,19.27,19.13,19.15,230500.0,14.9853,15.0321,14.9229,14.9385,230500.0
2009-01-12 10:20:00,19.15,19.16,19.09,19.14,267300.0,14.9385,14.9463,14.8917,14.9307,267300.0
2009-01-12 10:30:00,19.14,19.21,19.11,19.15,254700.0,14.9307,14.9853,14.9073,14.9385,254700.0
2009-01-12 10:40:00,19.15,19.18,19.07,19.11,251800.0,14.9385,14.9619,14.8761,14.9073,251800.0
2009-01-12 10:50:00,19.1,19.11,19.01,19.02,222100.0,14.8995,14.9073,14.8293,14.8371,222100.0
2009-01-12 11:00:00,19.03,19.04,19.0,19.01,242400.0,14.8449,14.8527,14.8215,14.8293,242400.0
2009-01-12 11:10:00,19.02,19.03,19.01,19.03,95900.0,14.8371,14.8449,14.8293,14.8449,95900.0
2009-01-12 11:20:00,19.02,19.02,19.0,19.01,184800.0,14.8371,14.8371,14.8215,14.8293,184800.0
2009-01-12 11:30:00,19.01,19.03,18.95,19.0,373900.0,14.8293,14.8449,14.7825,14.8215,373900.0
2009-01-12 11:40:00,19.01,19.02,18.95,18.97,267800.0,14.8293,14.8371,14.7825,14.7981,267800.0
2009-01-12 11:50:00,18.97,19.03,18.96,18.99,127300.0,14.7981,14.8449,14.7903,14.8137,127300.0
2009-01-12 12:00:00,18.99,19.02,18.93,18.95,211500.0,14.8137,14.8371,14.7669,14.7825,211500.0
2009-01-12 12:10:00,18.95,19.02,18.94,18.96,166200.0,14.7825,14.8371,14.7747,14.7903,166200.0
2009-01-12 12:20:00,18.95,18.95,18.87,18.9,149200.0,14.7825,14.7825,14.7201,14.7435,149200.0
2009-01-12 12:30:00,18.9,18.96,18.87,18.94,148100.0,14.7435,14.7903,14.7201,14.7747,148100.0
2009-01-12 12:40:00,18.94,18.94,18.87,18.91,71000.0,14.7747,14.7747,14.7201,14.7513,71000.0
2009-01-12 12:50:00,18.91,18.92,18.85,18.87,83800.0,14.7513,14.7591,14.7045,14.7201,83800.0
2009-01-12 13:00:00,18.86,18.91,18.82,18.91,125300.0,14.7123,14.7513,14.6811,14.7513,125300.0
2009-01-12 13:10:00,18.9,18.98,18.89,18.98,191400.0,14.7435,14.8059,14.7357,14.8059,191400.0
2009-01-12 13:20:00,18.98,19.0,18.94,18.95,142200.0,14.8059,14.8215,14.7747,14.7825,142200.0
2009-01-12 13:30:00,18.95,19.02,18.9,19.01,211500.0,14.7825,14.8371,14.7435,14.8293,211500.0
2009-01-12 13:40:00,19.01,19.24,18.99,19.22,422800.0,14.8293,15.0087,14.8137,14.9931,422800.0
2009-01-12 13:50:00,19.23,19.23,19.09,19.1,275100.0,15.0009,15.0009,14.8917,14.8995,275100.0
2009-01-12 14:00:00,19.1,19.1,18.96,18.99,262500.0,14.8995,14.8995,14.7903,14.8137,262500.0
2009-01-12 14:10:00,18.99,19.06,18.98,19.01,255700.0,14.8137,14.8683,14.8059,14.8293,255700.0
2009-01-12 14:20:00,19.01,19.03,18.99,19.0,248700.0,14.8293,14.8449,14.8137,14.8215,248700.0
2009-01-12 14:30:00,19.0,19.05,18.92,18.97,410900.0,14.8215,14.8605,14.7591,14.7981,410900.0
2009-01-12 14:40:00,18.97,18.98,18.82,18.85,141800.0,14.7981,14.8059,14.6811,14.7045,141800.0
2009-01-12 14:50:00,18.84,18.85,18.76,18.79,197900.0,14.6967,14.7045,14.6343,14.6577,197900.0
2009-01-12 15:00:00,18.79,18.9,18.75,18.79,290000.0,14.6577,14.7435,14.6265,14.6577,290000.0
2009-01-12 15:10:00,18.78,18.78,18.65,18.66,197400.0,14.6499,14.6499,14.5485,14.5563,197400.0
2009-01-12 15:20:00,18.65,18.77,18.6,18.71,441300.0,14.5485,14.6421,14.5094,14.5953,441300.0
2009-01-12 15:30:00,18.71,18.75,18.56,18.61,445700.0,14.5953,14.6265,14.4782,14.5172,445700.0
2009-01-12 15:40:00,18.61,18.85,18.55,18.82,765900.0,14.5172,14.7045,14.4704,14.6811,765900.0
2009-01-12 15:50:00,18.81,18.88,18.78,18.83,1053600.0,14.6733,14.7279,14.6499,14.6889,1053600.0
2009-01-13 09:30:00,18.64,18.83,18.42,18.69,299100.0,14.5407,14.6889,14.369,14.5797,299100.0
2009-01-13 09:40:00,18.69,19.01,18.63,18.85,203500.0,14.5797,14.8293,14.5329,14.7045,203500.0
2009-01-13 09:50:00,18.86,18.95,18.74,18.81,212200.0,14.7123,14.7825,14.6187,14.6733,212200.0
2009-01-13 10:00:00,18.81,18.89,18.7,18.82,238900.0,14.6733,14.7357,14.5875,14.6811,238900.0
2009-01-13 10:10:00,18.82,19.02,18.77,18.9,189000.0,14.6811,14.8371,14.6421,14.7435,189000.0
2009-01-13 10:20:00,18.9,18.91,18.68,18.75,142200.0,14.7435,14.7513,14.5719,14.6265,142200.0
2009-01-13 10:30:00,18.74,18.77,18.64,18.69,158800.0,14.6187,14.6421,14.5407,14.5797,158800.0
2009-01-13 10:40:00,18.69,18.97,18.69,18.94,173400.0,14.5797,14.7981,14.5797,14.7747,173400.0
2009-01-13 10:50:00,18.94,19.17,18.91,19.14,321000.0,14.7747,14.9541,14.7513,14.9307,321000.0
2009-01-13 11:00:00,19.14,19.2,19.09,19.17,209200.0,14.9307,14.9775,14.8917,14.9541,209200.0
2009-01-13 11:10:00,19.17,19.17,19.08,19.1,254700.0,14.9541,14.9541,14.8839,14.8995,254700.0
2009-01-13 11:20:00,19.09,19.25,18.98,19.24,311100.0,14.8917,15.0165,14.8059,15.0087,311100.0
2009-01-13 11:30:00,19.24,19.37,19.22,19.27,217900.0,15.0087,15.1101,14.9931,15.0321,217900.0
2009-01-13 11:40:00,19.28,19.34,19.12,19.18,221900.0,15.0399,15.0867,14.9151,14.9619,221900.0
2009-01-13 11:50:00,19.17,19.29,19.13,19.27,144900.0,14.9541,15.0477,14.9229,15.0321,144900.0
2009-01-13 12:00:00,19.27,19.3,19.15,19.18,182000.0,15.0321,15.0555,14.9385,14.9619,182000.0
2009-01-13 12:10:00,19.17,19.17,19.01,19.01,136500.0,14.9541,14.9541,14.8293,14.8293,136500.0
2009-01-13 12:20:00,19.02,19.07,19.0,19.02,129100.0,14.8371,14.8761,14.8215,14.8371,129100.0
2009-01-13 12:30:00,19.01,19.17,19.01,19.13,165800.0,14.8293,14.9541,14.8293,14.9229,165800.0
2009-01-13 12:40:00,19.13,19.13,19.0,19.03,112100.0,14.9229,14.9229,14.8215,14.8449,112100.0
2009-01-13 12:50:00,19.02,19.1,19.0,19.0,144900.0,14.8371,14.8995,14.8215,14.8215,144900.0
2009-01-13 13:00:00,19.0,19.05,18.99,19.02,145100.0,14.8215,14.8605,14.8137,14.8371,145100.0
2009-01-13 13:10:00,19.03,19.05,18.96,18.97,137500.0,14.8449,14.8605,14.7903,14.7981,137500.0
2009-01-13 13:20:00,18.98,18.98,18.86,18.92,228900.0,14.8059,14.8059,14.7123,14.7591,228900.0
2009-01-13 13:30:00,18.91,18.92,18.83,18.83,184600.0,14.7513,14.7591,14.6889,14.6889,184600.0
2009-01-13 13:40:00,18.84,18.86,18.64,18.67,270500.0,14.6967,14.7123,14.5407,14.5641,270500.0
2009-01-13 13:50:00,18.67,18.72,18.46,18.51,486400.0,14.5641,14.6031,14.4002,14.4392,486400.0
2009-01-13 14:00:00,18.5,18.62,18.48,18.56,279600.0,14.4314,14.525,14.4158,14.4782,279600.0
2009-01-13 14:10:00,18.57,18.63,18.56,18.62,196700.0,14.486,14.5329,14.4782,14.525,196700.0
2009-01-13 14:20:00,18.61,18.62,18.41,18.42,281900.0,14.5172,14.525,14.3612,14.369,281900.0
2009-01-13 14:30:00,18.41,18.77,18.41,18.74,312200.0,14.3612,14.6421,14.3612,14.6187,312200.0
2009-01-13 14:40:00,18.75,19.01,18.74,18.93,285800.0,14.6265,14.8293,14.6187,14.7669,285800.0
2009-01-13 14:50:00,18.91,18.95,18.79,18.79,247000.0,14.7513,14.7825,14.6577,14.6577,247000.0
2009-01-13 15:00:00,18.79,18.81,18.6,18.67,269500.0,14.6577,14.6733,14.5094,14.5641,269500.0
2009-01-13 15:10:00,18.68,18.83,18.65,18.73,348700.0,14.5719,14.6889,14.5485,14.6109,348700.0
2009-01-13 15:20:00,18.73,18.92,18.71,18.92,405600.0,14.6109,14.7591,14.5953,14.7591,405600.0
2009-01-13 15:30:00,18.92,19.0,18.76,18.98,450700.0,14.7591,14.8215,14.6343,14.8059,450700.0
2009-01-13 15:40:00,18.98,19.1,18.94,19.1,647000.0,14.8059,14.8995,14.7747,14.8995,647000.0
2009-01-13 15:50:00,19.1,19.11,18.95,18.97,1010000.0,14.8995,14.9073,14.7825,14.7981,1010000.0
2009-01-14 09:30:00,18.43,18.67,18.18,18.18,436600.0,14.3768,14.5641,14.1818,14.1818,436600.0
2009-01-14 09:40:00,18.19,18.4,18.05,18.12,471600.0,14.1896,14.3534,14.0804,14.135,471600.0
2009-01-14 09:50:00,18.12,18.36,18.11,18.3,569300.0,14.135,14.3222,14.1272,14.2754,569300.0
2009-01-14 10:00:00,18.29,18.33,18.2,18.26,435200.0,14.2676,14.2988,14.1974,14.2442,435200.0
2009-01-14 10:10:00,18.26,18.29,18.04,18.14,433100.0,14.2442,14.2676,14.0726,14.1506,433100.0
2009-01-14 10:20:00,18.13,18.14,17.98,18.05,595200.0,14.1428,14.1506,14.0258,14.0804,595200.0
2009-01-14 10:30:00,18.04,18.11,17.98,17.98,651200.0,14.0726,14.1272,14.0258,14.0258,651200.0
2009-01-14 10:40:00,17.98,18.02,17.85,17.9,503600.0,14.0258,14.057,13.9244,13.9634,503600.0
2009-01-14 10:50:00,17.9,17.98,17.88,17.94,336800.0,13.9634,14.0258,13.9478,13.9946,336800.0
2009-01-14 11:00:00,17.94,17.99,17.89,17.93,284400.0,13.9946,14.0336,13.9556,13.9868,284400.0
2009-01-14 11:10:00,17.93,18.0,17.9,18.0,219000.0,13.9868,14.0414,13.9634,14.0414,219000.0
2009-01-14 11:20:00,18.0,18.04,17.97,17.99,226900.0,14.0414,14.0726,14.018,14.0336,226900.0
2009-01-14 11:30:00,17.98,18.08,17.96,17.97,212300.0,14.0258,14.1038,14.0102,14.018,212300.0
2009-01-14 11:40:00,17.97,18.03,17.9,17.96,267400.0,14.018,14.0648,13.9634,14.0102,267400.0
2009-01-14 11:50:00,17.97,17.99,17.9,17.91,328000.0,14.018,14.0336,13.9634,13.9712,328000.0
2009-01-14 12:00:00,17.9,17.91,17.8,17.9,326700.0,13.9634,13.9712,13.8854,13.9634,326700.0
2009-01-14 12:10:00,17.9,17.9,17.75,17.76,311400.0,13.9634,13.9634,13.8464,13.8542,311400.0
2009-01-14 12:20:00,17.76,17.84,17.76,17.83,199900.0,13.8542,13.9166,13.8542,13.9088,199900.0
2009-01-14 12:30:00,17.84,17.92,17.79,17.8,352100.0,13.9166,13.979,13.8776,13.8854,352100.0
2009-01-14 12:40:00,17.8,17.81,17.7,17.75,290300.0,13.8854,13.8932,13.8074,13.8464,290300.0
2009-01-14 12:50:00,17.75,17.89,17.75,17.87,345100.0,13.8464,13.9556,13.8464,13.94,345100.0
2009-01-14 13:00:00,17.88,18.02,17.86,18.0,339200.0,13.9478,14.057,13.9322,14.0414,339200.0
2009-01-14 13:10:00,18.0,18.01,17.88,17.97,311800.0,14.0414,14.0492,13.9478,14.018,311800.0
2009-01-14 13:20:00,17.97,18.0,17.87,17.89,138800.0,14.018,14.0414,13.94,13.9556,138800.0
2009-01-14 13:30:00,17.89,17.9,17.81,17.83,291400.0,13.9556,13.9634,13.8932,13.9088,291400.0
2009-01-14 13:40:00,17.82,17.89,17.8,17.88,158700.0,13.901,13.9556,13.8854,13.9478,158700.0
2009-01-14 13:50:00,17.88,17.88,17.81,17.85,113800.0,13.9478,13.9478,13.8932,13.9244,113800.0
2009-01-14 14:00:00,17.85,17.93,17.8,17.92,278200.0,13.9244,13.9868,13.8854,13.979,278200.0
2009-01-14 14:10:00,17.92,17.98,17.87,17.95,310500.0,13.979,14.0258,13.94,14.0024,310500.0
2009-01-14 14:20:00,17.95,17.97,17.89,17.95,213700.0,14.0024,14.018,13.9556,14.0024,213700.0
2009-01-14 14:30:00,17.95,18.19,17.94,18.12,585500.0,14.0024,14.1896,13.9946,14.135,585500.0
2009-01-14 14:40:00,18.12,18.15,18.03,18.05,334700.0,14.135,14.1584,14.0648,14.0804,334700.0
2009-01-14 14:50:00,18.05,18.11,17.98,17.98,268200.0,14.0804,14.1272,14.0258,14.0258,268200.0
2009-01-14 15:00:00,17.99,17.99,17.86,17.92,371800.0,14.0336,14.0336,13.9322,13.979,371800.0
2009-01-14 15:10:00,17.91,17.93,17.8,17.89,517300.0,13.9712,13.9868,13.8854,13.9556,517300.0
2009-01-14 15:20:00,17.89,17.97,17.84,17.85,346200.0,13.9556,14.018,13.9166,13.9244,346200.0
2009-01-14 15:30:00,17.84,17.92,17.76,17.76,518700.0,13.9166,13.979,13.8542,13.8542,518700.0
2009-01-14 15:40:00,17.76,17.97,17.7,17.97,870600.0,13.8542,14.018,13.8074,14.018,870600.0
2009-01-14 15:50:00,17.97,18.04,17.8,17.82,1373100.0,14.018,14.0726,13.8854,13.901,1373100.0
2009-01-15 09:30:00,18.18,18.39,17.7,17.8,445100.0,14.1818,14.3456,13.8074,13.8854,445100.0
2009-01-15 09:40:00,17.8,17.8,17.49,17.51,843900.0,13.8854,13.8854,13.6436,13.6592,843900.0
2009-01-15 09:50:00,17.51,17.57,17.39,17.52,578600.0,13.6592,13.706,13.5656,13.667,578600.0
2009-01-15 10:00:00,17.52,17.55,17.16,17.31,867800.0,13.667,13.6904,13.3861,13.5031,867800.0
2009-01-15 10:10:00,17.3,17.41,17.12,17.15,668900.0,13.4953,13.5812,13.3549,13.3783,668900.0
2009-01-15 10:20:00,17.15,17.38,17.07,17.11,779000.0,13.3783,13.5578,13.3159,13.3471,779000.0
2009-01-15 10:30:00,17.1,17.26,17.03,17.11,734400.0,13.3393,13.4641,13.2847,13.3471,734400.0
2009-01-15 10:40:00,17.1,17.2,17.03,17.14,566900.0,13.3393,13.4173,13.2847,13.3705,566900.0
2009-01-15 10:50:00,17.15,17.2,17.05,17.06,481300.0,13.3783,13.4173,13.3003,13.3081,481300.0
2009-01-15 11:00:00,17.05,17.24,17.0,17.24,942900.0,13.3003,13.4485,13.2613,13.4485,942900.0
2009-01-15 11:10:00,17.25,17.26,17.11,17.11,395700.0,13.4563,13.4641,13.3471,13.3471,395700.0
2009-01-15 11:20:00,17.11,17.29,17.11,17.25,408200.0,13.3471,13.4875,13.3471,13.4563,408200.0
2009-01-15 11:30:00,17.25,17.35,17.18,17.21,402700.0,13.4563,13.5344,13.4017,13.4251,402700.0
2009-01-15 11:40:00,17.21,17.23,17.0,17.03,449200.0,13.4251,13.4407,13.2613,13.2847,449200.0
2009-01-15 11:50:00,17.02,17.14,17.02,17.07,263900.0,13.2769,13.3705,13.2769,13.3159,263900.0
2009-01-15 12:00:00,17.07,17.1,17.0,17.01,325100.0,13.3159,13.3393,13.2613,13.2691,325100.0
2009-01-15 12:10:00,17.02,17.06,16.86,16.87,645200.0,13.2769,13.3081,13.1521,13.1599,645200.0
2009-01-15 12:20:00,16.87,16.87,16.74,16.78,519400.0,13.1599,13.1599,13.0585,13.0897,519400.0
2009-01-15 12:30:00,16.78,16.88,16.74,16.84,619300.0,13.0897,13.1677,13.0585,13.1365,619300.0
2009-01-15 12:40:00,16.84,16.86,16.74,16.85,577900.0,13.1365,13.1521,13.0585,13.1443,577900.0
2009-01-15 12:50:00,16.85,16.95,16.84,16.93,337700.0,13.1443,13.2223,13.1365,13.2067,337700.0
2009-01-15 13:00:00,16.93,17.07,16.92,17.03,396400.0,13.2067,13.3159,13.1989,13.2847,396400.0
2009-01-15 13:10:00,17.03,17.1,16.97,16.99,293600.0,13.2847,13.3393,13.2379,13.2535,293600.0
2009-01-15 13:20:00,16.99,17.0,16.92,16.96,464400.0,13.2535,13.2613,13.1989,13.2301,464400.0
2009-01-15 13:30:00,16.95,17.23,16.91,17.22,699300.0,13.2223,13.4407,13.1911,13.4329,699300.0
2009-01-15 13:40:00,17.22,17.35,17.19,17.32,696700.0,13.4329,13.5344,13.4095,13.5109,696700.0
2009-01-15 13:50:00,17.31,17.64,17.3,17.59,710700.0,13.5031,13.7606,13.4953,13.7216,710700.0
2009-01-15 14:00:00,17.59,17.73,17.5,17.68,658300.0,13.7216,13.8308,13.6514,13.7918,658300.0
2009-01-15 14:10:00,17.67,17.73,17.54,17.65,444200.0,13.784,13.8308,13.6826,13.7684,444200.0
2009-01-15 14:20:00,17.65,17.75,17.54,17.68,602900.0,13.7684,13.8464,13.6826,13.7918,602900.0
2009-01-15 14:30:00,17.69,17.87,17.62,17.84,700800.0,13.7996,13.94,13.745,13.9166,700800.0
2009-01-15 14:40:00,17.84,18.0,17.78,17.94,818400.0,13.9166,14.0414,13.8698,13.9946,818400.0
2009-01-15 14:50:00,17.94,17.98,17.64,17.7,566300.0,13.9946,14.0258,13.7606,13.8074,566300.0
2009-01-15 15:00:00,17.7,17.89,17.6,17.62,549100.0,13.8074,13.9556,13.7294,13.745,549100.0
2009-01-15 15:10:00,17.63,17.81,17.57,17.77,455500.0,13.7528,13.8932,13.706,13.862,455500.0
2009-01-15 15:20:00,17.78,17.82,17.28,17.31,721400.0,13.8698,13.901,13.4797,13.5031,721400.0
2009-01-15 15:30:00,17.31,17.32,17.08,17.2,891100.0,13.5031,13.5109,13.3237,13.4173,891100.0
2009-01-15 15:40:00,17.2,17.21,17.0,17.02,1167700.0,13.4173,13.4251,13.2613,13.2769,1167700.0
2009-01-15 15:50:00,17.01,17.37,17.01,17.34,1654800.0,13.2691,13.55,13.2691,13.5266,1654800.0
2009-01-16 09:30:00,17.87,17.98,17.44,17.52,1300200.0,13.94,14.0258,13.6046,13.667,1300200.0
2009-01-16 09:40:00,17.52,17.55,17.26,17.26,555900.0,13.667,13.6904,13.4641,13.4641,555900.0
2009-01-16 09:50:00,17.27,17.34,17.1,17.2,523400.0,13.4719,13.5266,13.3393,13.4173,523400.0
2009-01-16 10:00:00,17.2,17.41,17.18,17.32,409600.0,13.4173,13.5812,13.4017,13.5109,409600.0
2009-01-16 10:10:00,17.32,17.32,17.19,17.23,308200.0,13.5109,13.5109,13.4095,13.4407,308200.0
2009-01-16 10:20:00,17.24,17.26,17.2,17.23,360500.0,13.4485,13.4641,13.4173,13.4407,360500.0
2009-01-16 10:30:00,17.22,17.34,17.2,17.29,257600.0,13.4329,13.5266,13.4173,13.4875,257600.0
2009-01-16 10:40:00,17.29,17.29,17.16,17.17,237800.0,13.4875,13.4875,13.3861,13.3939,237800.0
2009-01-16 10:50:00,17.17,17.25,17.03,17.03,344500.0,13.3939,13.4563,13.2847,13.2847,344500.0
2009-01-16 11:00:00,17.03,17.05,16.94,16.98,393800.0,13.2847,13.3003,13.2145,13.2457,393800.0
2009-01-16 11:10:00,16.97,16.97,16.75,16.81,566300.0,13.2379,13.2379,13.0663,13.1131,566300.0
2009-01-16 11:20:00,16.81,16.93,16.77,16.92,316900.0,13.1131,13.2067,13.0819,13.1989,316900.0
2009-01-16 11:30:00,16.92,16.93,16.6,16.65,673700.0,13.1989,13.2067,12.9493,12.9883,673700.0
2009-01-16 11:40:00,16.65,16.7,16.55,16.7,503200.0,12.9883,13.0273,12.9103,13.0273,503200.0
2009-01-16 11:50:00,16.7,16.74,16.5,16.52,418700.0,13.0273,13.0585,12.8713,12.8869,418700.0
2009-01-16 12:00:00,16.52,16.59,16.47,16.47,287100.0,12.8869,12.9415,12.8479,12.8479,287100.0
2009-01-16 12:10:00,16.48,16.55,16.37,16.38,564500.0,12.8557,12.9103,12.7699,12.7777,564500.0
2009-01-16 12:20:00,16.38,16.49,16.33,16.42,537500.0,12.7777,12.8635,12.7387,12.8089,537500.0
2009-01-16 12:30:00,16.42,16.75,16.41,16.75,486700.0,12.8089,13.0663,12.8011,13.0663,486700.0
2009-01-16 12:40:00,16.75,16.81,16.64,16.7,359600.0,13.0663,13.1131,12.9805,13.0273,359600.0
2009-01-16 12:50:00,16.71,16.88,16.69,16.86,289800.0,13.0351,13.1677,13.0195,13.1521,289800.0
2009-01-16 13:00:00,16.86,16.98,16.72,16.89,404700.0,13.1521,13.2457,13.0429,13.1755,404700.0
2009-01-16 13:10:00,16.88,17.01,16.7,16.77,459700.0,13.1677,13.2691,13.0273,13.0819,459700.0
2009-01-16 13:20:00,16.77,16.87,16.73,16.85,212900.0,13.0819,13.1599,13.0507,13.1443,212900.0
2009-01-16 13:30:00,16.85,17.01,16.72,16.98,450400.0,13.1443,13.2691,13.0429,13.2457,450400.0
2009-01-16 13:40:00,16.98,16.99,16.78,16.79,246600.0,13.2457,13.2535,13.0897,13.0975,246600.0
2009-01-16 13:50:00,16.79,16.9,16.77,16.9,167200.0,13.0975,13.1833,13.0819,13.1833,167200.0
2009-01-16 14:00:00,16.9,16.96,16.82,16.95,505300.0,13.1833,13.2301,13.1209,13.2223,505300.0
2009-01-16 14:10:00,16.96,16.98,16.81,16.83,306000.0,13.2301,13.2457,13.1131,13.1287,306000.0
2009-01-16 14:20:00,16.84,16.93,16.77,16.84,292900.0,13.1365,13.2067,13.0819,13.1365,292900.0
2009-01-16 14:30:00,16.84,16.95,16.75,16.89,385700.0,13.1365,13.2223,13.0663,13.1755,385700.0
2009-01-16 14:40:00,16.89,16.98,16.81,16.93,252900.0,13.1755,13.2457,13.1131,13.2067,252900.0
2009-01-16 14:50:00,16.93,17.17,16.92,17.17,412200.0,13.2067,13.3939,13.1989,13.3939,412200.0
2009-01-16 15:00:00,17.16,17.2,17.05,17.17,458400.0,13.3861,13.4173,13.3003,13.3939,458400.0
2009-01-16 15:10:00,17.18,17.44,17.17,17.44,507200.0,13.4017,13.6046,13.3939,13.6046,507200.0
2009-01-16 15:20:00,17.44,17.53,17.14,17.15,842900.0,13.6046,13.6748,13.3705,13.3783,842900.0
2009-01-16 15:30:00,17.15,17.22,17.08,17.1,611000.0,13.3783,13.4329,13.3237,13.3393,611000.0
2009-01-16 15:40:00,17.1,17.12,16.97,17.02,888700.0,13.3393,13.3549,13.2379,13.2769,888700.0
2009-01-16 15:50:00,17.02,17.04,16.97,17.01,1405800.0,13.2769,13.2925,13.2379,13.2691,1405800.0
2009-01-20 09:30:00,16.71,17.15,16.33,16.44,607000.0,13.0351,13.3783,12.7387,12.8245,607000.0
2009-01-20 09:40:00,16.43,16.6,16.12,16.2,809600.0,12.8167,12.9493,12.5749,12.6373,809600.0
2009-01-20 09:50:00,16.2,16.28,16.01,16.19,938300.0,12.6373,12.6997,12.489,12.6295,938300.0
2009-01-20 10:00:00,16.2,16.2,15.99,16.16,735700.0,12.6373,12.6373,12.4734,12.6061,735700.0
2009-01-20 10:10:00,16.16,16.43,16.07,16.36,622000.0,12.6061,12.8167,12.5359,12.7621,622000.0
2009-01-20 10:20:00,16.36,16.71,16.33,16.66,656600.0,12.7621,13.0351,12.7387,12.9961,656600.0
2009-01-20 10:30:00,16.66,16.69,16.37,16.45,380200.0,12.9961,13.0195,12.7699,12.8323,380200.0
2009-01-20 10:40:00,16.45,16.45,16.14,16.34,464300.0,12.8323,12.8323,12.5905,12.7465,464300.0
2009-01-20 10:50:00,16.34,16.47,16.27,16.33,252300.0,12.7465,12.8479,12.6919,12.7387,252300.0
2009-01-20 11:00:00,16.33,16.44,16.28,16.34,259800.0,12.7387,12.8245,12.6997,12.7465,259800.0
2009-01-20 11:10:00,16.34,16.41,16.3,16.38,231900.0,12.7465,12.8011,12.7153,12.7777,231900.0
2009-01-20 11:20:00,16.38,16.39,16.25,16.37,236400.0,12.7777,12.7855,12.6763,12.7699,236400.0
2009-01-20 11:30:00,16.37,16.6,16.37,16.59,335200.0,12.7699,12.9493,12.7699,12.9415,335200.0
2009-01-20 11:40:00,16.59,16.68,16.58,16.67,291000.0,12.9415,13.0117,12.9337,13.0039,291000.0
2009-01-20 11:50:00,16.67,16.7,16.58,16.63,269600.0,13.0039,13.0273,12.9337,12.9727,269600.0
2009-01-20 12:00:00,16.64,16.7,16.53,16.61,232400.0,12.9805,13.0273,12.8947,12.9571,232400.0
2009-01-20 12:10:00,16.6,16.72,16.58,16.66,242000.0,12.9493,13.0429,12.9337,12.9961,242000.0
2009-01-20 12:20:00,16.66,16.66,16.37,16.42,289100.0,12.9961,12.9961,12.7699,12.8089,289100.0
2009-01-20 12:30:00,16.42,16.55,16.41,16.43,267200.0,12.8089,12.9103,12.8011,12.8167,267200.0
2009-01-20 12:40:00,16.42,16.67,16.41,16.55,252400.0,12.8089,13.0039,12.8011,12.9103,252400.0
2009-01-20 12:50:00,16.54,16.57,16.37,16.5,203200.0,12.9025,12.9259,12.7699,12.8713,203200.0
2009-01-20 13:00:00,16.49,16.64,16.44,16.47,242600.0,12.8635,12.9805,12.8245,12.8479,242600.0
2009-01-20 13:10:00,16.46,16.53,16.4,16.46,248200.0,12.8401,12.8947,12.7933,12.8401,248200.0
2009-01-20 13:20:00,16.45,16.58,16.44,16.55,260000.0,12.8323,12.9337,12.8245,12.9103,260000.0
2009-01-20 13:30:00,16.55,16.55,16.32,16.48,330600.0,12.9103,12.9103,12.7309,12.8557,330600.0
2009-01-20 13:40:00,16.48,16.5,16.28,16.29,230100.0,12.8557,12.8713,12.6997,12.7075,230100.0
2009-01-20 13:50:00,16.29,16.39,16.26,16.33,261600.0,12.7075,12.7855,12.6841,12.7387,261600.0
2009-01-20 14:00:00,16.32,16.5,16.26,16.45,305900.0,12.7309,12.8713,12.6841,12.8323,305900.0
2009-01-20 14:10:00,16.45,16.45,16.25,16.26,303900.0,12.8323,12.8323,12.6763,12.6841,303900.0
2009-01-20 14:20:00,16.25,16.26,16.09,16.25,403900.0,12.6763,12.6841,12.5515,12.6763,403900.0
2009-01-20 14:30:00,16.25,16.3,16.18,16.24,410600.0,12.6763,12.7153,12.6217,12.6685,410600.0
2009-01-20 14:40:00,16.25,16.26,16.09,16.13,371200.0,12.6763,12.6841,12.5515,12.5827,371200.0
2009-01-20 14:50:00,16.14,16.25,16.09,16.11,420500.0,12.5905,12.6763,12.5515,12.5671,420500.0
2009-01-20 15:00:00,16.1,16.12,15.99,16.0,615500.0,12.5593,12.5749,12.4734,12.4812,615500.0
2009-01-20 15:10:00,15.99,16.05,15.83,15.92,575000.0,12.4734,12.5202,12.3486,12.4188,575000.0
2009-01-20 15:20:00,15.92,16.05,15.84,15.85,690500.0,12.4188,12.5202,12.3564,12.3642,690500.0
2009-01-20 15:30:00,15.86,16.04,15.82,15.84,922000.0,12.372,12.5124,12.3408,12.3564,922000.0
2009-01-20 15:40:00,15.84,15.85,15.67,15.85,1535400.0,12.3564,12.3642,12.2238,12.3642,1535400.0
2009-01-20 15:50:00,15.84,15.85,15.58,15.61,3142500.0,12.3564,12.3642,12.1536,12.177,3142500.0
2009-01-21 09:30:00,16.35,16.37,15.77,15.97,610700.0,12.7543,12.7699,12.3018,12.4578,610700.0
2009-01-21 09:40:00,15.97,16.17,15.86,16.17,653400.0,12.4578,12.6139,12.372,12.6139,653400.0
2009-01-21 09:50:00,16.17,16.29,16.02,16.23,675200.0,12.6139,12.7075,12.4968,12.6607,675200.0
2009-01-21 10:00:00,16.23,16.41,16.14,16.25,648900.0,12.6607,12.8011,12.5905,12.6763,648900.0
2009-01-21 10:10:00,16.25,16.42,16.16,16.42,526200.0,12.6763,12.8089,12.6061,12.8089,526200.0
2009-01-21 10:20:00,16.42,16.47,16.28,16.29,424800.0,12.8089,12.8479,12.6997,12.7075,424800.0
2009-01-21 10:30:00,16.29,16.32,16.13,16.18,417100.0,12.7075,12.7309,12.5827,12.6217,417100.0
2009-01-21 10:40:00,16.18,16.22,16.08,16.08,330600.0,12.6217,12.6529,12.5437,12.5437,330600.0
2009-01-21 10:50:00,16.09,16.1,15.75,15.76,570000.0,12.5515,12.5593,12.2862,12.294,570000.0
2009-01-21 11:00:00,15.76,15.97,15.74,15.86,518800.0,12.294,12.4578,12.2784,12.372,518800.0
2009-01-21 11:10:00,15.87,15.99,15.83,15.99,203400.0,12.3798,12.4734,12.3486,12.4734,203400.0
2009-01-21 11:20:00,15.98,16.14,15.97,16.14,335600.0,12.4656,12.5905,12.4578,12.5905,335600.0
2009-01-21 11:30:00,16.14,16.27,16.14,16.18,239800.0,12.5905,12.6919,12.5905,12.6217,239800.0
2009-01-21 11:40:00,16.17,16.3,16.08,16.23,279700.0,12.6139,12.7153,12.5437,12.6607,279700.0
2009-01-21 11:50:00,16.24,16.34,16.16,16.21,418400.0,12.6685,12.7465,12.6061,12.6451,418400.0
2009-01-21 12:00:00,16.21,16.39,16.16,16.39,417100.0,12.6451,12.7855,12.6061,12.7855,417100.0
2009-01-21 12:10:00,16.38,16.43,16.34,16.36,211200.0,12.7777,12.8167,12.7465,12.7621,211200.0
2009-01-21 12:20:00,16.36,16.41,16.15,16.18,274100.0,12.7621,12.8011,12.5983,12.6217,274100.0
2009-01-21 12:30:00,16.17,16.21,16.06,16.06,200900.0,12.6139,12.6451,12.5281,12.5281,200900.0
2009-01-21 12:40:00,16.07,16.16,16.05,16.1,199500.0,12.5359,12.6061,12.5202,12.5593,199500.0
2009-01-21 12:50:00,16.09,16.22,16.02,16.22,275200.0,12.5515,12.6529,12.4968,12.6529,275200.0
2009-01-21 13:00:00,16.22,16.25,16.12,16.21,325500.0,12.6529,12.6763,12.5749,12.6451,325500.0
2009-01-21 13:10:00,16.21,16.21,15.98,16.04,314800.0,12.6451,12.6451,12.4656,12.5124,314800.0
2009-01-21 13:20:00,16.04,16.07,15.95,15.98,206000.0,12.5124,12.5359,12.4422,12.4656,206000.0
2009-01-21 13:30:00,15.99,16.2,15.96,16.16,258900.0,12.4734,12.6373,12.45,12.6061,258900.0
2009-01-21 13:40:00,16.15,16.24,16.14,16.2,238100.0,12.5983,12.6685,12.5905,12.6373,238100.0
2009-01-21 13:50:00,16.2,16.23,16.1,16.22,150600.0,12.6373,12.6607,12.5593,12.6529,150600.0
2009-01-21 14:00:00,16.23,16.25,16.12,16.14,272400.0,12.6607,12.6763,12.5749,12.5905,272400.0
2009-01-21 14:10:00,16.14,16.26,16.13,16.23,293200.0,12.5905,12.6841,12.5827,12.6607,293200.0
2009-01-21 14:20:00,16.24,16.29,16.19,16.23,245700.0,12.6685,12.7075,12.6295,12.6607,245700.0
2009-01-21 14:30:00,16.23,16.43,16.23,16.4,615100.0,12.6607,12.8167,12.6607,12.7933,615100.0
2009-01-21 14:40:00,16.4,16.48,16.38,16.39,508200.0,12.7933,12.8557,12.7777,12.7855,508200.0
2009-01-21 14:50:00,16.39,16.47,16.38,16.44,999800.0,12.7855,12.8479,12.7777,12.8245,999800.0
2009-01-21 15:00:00,16.44,16.58,16.43,16.55,1084900.0,12.8245,12.9337,12.8167,12.9103,1084900.0
2009-01-21 15:10:00,16.55,16.59,16.53,16.56,797100.0,12.9103,12.9415,12.8947,12.9181,797100.0
2009-01-21 15:20:00,16.56,16.58,16.44,16.55,803800.0,12.9181,12.9337,12.8245,12.9103,803800.0
2009-01-21 15:30:00,16.54,16.59,16.48,16.59,1400800.0,12.9025,12.9415,12.8557,12.9415,1400800.0
2009-01-21 15:40:00,16.59,16.71,16.58,16.66,1011000.0,12.9415,13.0351,12.9337,12.9961,1011000.0
2009-01-21 15:50:00,16.66,16.98,16.66,16.89,2404600.0,12.9961,13.2457,12.9961,13.1755,2404600.0
2009-01-22 09:30:00,16.33,16.45,15.92,16.4,458100.0,12.7387,12.8323,12.4188,12.7933,458100.0
2009-01-22 09:40:00,16.4,16.55,16.1,16.1,507900.0,12.7933,12.9103,12.5593,12.5593,507900.0
2009-01-22 09:50:00,16.09,16.25,15.97,16.08,496500.0,12.5515,12.6763,12.4578,12.5437,496500.0
2009-01-22 10:00:00,16.07,16.21,15.99,16.1,330600.0,12.5359,12.6451,12.4734,12.5593,330600.0
2009-01-22 10:10:00,16.1,16.15,16.04,16.14,259500.0,12.5593,12.5983,12.5124,12.5905,259500.0
2009-01-22 10:20:00,16.14,16.2,16.02,16.07,301800.0,12.5905,12.6373,12.4968,12.5359,301800.0
2009-01-22 10:30:00,16.07,16.07,15.95,15.96,574300.0,12.5359,12.5359,12.4422,12.45,574300.0
2009-01-22 10:40:00,15.96,16.04,15.88,16.03,256000.0,12.45,12.5124,12.3876,12.5046,256000.0
2009-01-22 10:50:00,16.02,16.2,16.01,16.04,450100.0,12.4968,12.6373,12.489,12.5124,450100.0
2009-01-22 11:00:00,16.04,16.07,15.97,16.04,288500.0,12.5124,12.5359,12.4578,12.5124,288500.0
2009-01-22 11:10:00,16.04,16.25,16.02,16.2,218000.0,12.5124,12.6763,12.4968,12.6373,218000.0
2009-01-22 11:20:00,16.2,16.25,16.09,16.09,217000.0,12.6373,12.6763,12.5515,12.5515,217000.0
2009-01-22 11:30:00,16.08,16.08,15.93,15.94,225800.0,12.5437,12.5437,12.4266,12.4344,225800.0
2009-01-22 11:40:00,15.93,16.01,15.83,15.83,405500.0,12.4266,12.489,12.3486,12.3486,405500.0
2009-01-22 11:50:00,15.83,15.89,15.75,15.78,297500.0,12.3486,12.3954,12.2862,12.3096,297500.0
2009-01-22 12:00:00,15.77,15.89,15.77,15.81,361300.0,12.3018,12.3954,12.3018,12.333,361300.0
2009-01-22 12:10:00,15.82,15.96,15.8,15.94,437200.0,12.3408,12.45,12.3252,12.4344,437200.0
2009-01-22 12:20:00,15.94,15.97,15.8,15.91,303700.0,12.4344,12.4578,12.3252,12.411,303700.0
2009-01-22 12:30:00,15.91,16.02,15.86,16.02,291800.0,12.411,12.4968,12.372,12.4968,291800.0
2009-01-22 12:40:00,16.02,16.11,15.89,16.07,423600.0,12.4968,12.5671,12.3954,12.5359,423600.0
2009-01-22 12:50:00,16.07,16.07,15.94,15.94,242300.0,12.5359,12.5359,12.4344,12.4344,242300.0
2009-01-22 13:00:00,15.95,16.09,15.94,15.98,295000.0,12.4422,12.5515,12.4344,12.4656,295000.0
2009-01-22 13:10:00,15.97,16.05,15.87,16.04,230900.0,12.4578,12.5202,12.3798,12.5124,230900.0
2009-01-22 13:20:00,16.04,16.07,15.9,16.02,340000.0,12.5124,12.5359,12.4032,12.4968,340000.0
2009-01-22 13:30:00,16.01,16.1,15.95,16.07,239300.0,12.489,12.5593,12.4422,12.5359,239300.0
2009-01-22 13:40:00,16.07,16.29,16.03,16.26,453400.0,12.5359,12.7075,12.5046,12.6841,453400.0
2009-01-22 13:50:00,16.26,16.44,16.23,16.44,365000.0,12.6841,12.8245,12.6607,12.8245,365000.0
2009-01-22 14:00:00,16.43,16.7,16.35,16.61,464100.0,12.8167,13.0273,12.7543,12.9571,464100.0
2009-01-22 14:10:00,16.61,16.8,16.57,16.72,510000.0,12.9571,13.1053,12.9259,13.0429,510000.0
2009-01-22 14:20:00,16.72,16.76,16.55,16.58,429200.0,13.0429,13.0741,12.9103,12.9337,429200.0
2009-01-22 14:30:00,16.57,16.64,16.41,16.62,344100.0,12.9259,12.9805,12.8011,12.9649,344100.0
2009-01-22 14:40:00,16.63,16.66,16.23,16.23,364600.0,12.9727,12.9961,12.6607,12.6607,364600.0
2009-01-22 14:50:00,16.23,16.42,16.21,16.42,306000.0,12.6607,12.8089,12.6451,12.8089,306000.0
2009-01-22 15:00:00,16.42,16.44,16.03,16.07,372000.0,12.8089,12.8245,12.5046,12.5359,372000.0
2009-01-22 15:10:00,16.06,16.16,15.96,16.05,527800.0,12.5281,12.6061,12.45,12.5202,527800.0
2009-01-22 15:20:00,16.05,16.24,15.95,16.24,473900.0,12.5202,12.6685,12.4422,12.6685,473900.0
2009-01-22 15:30:00,16.23,16.23,15.99,16.01,438100.0,12.6607,12.6607,12.4734,12.489,438100.0
2009-01-22 15:40:00,16.01,16.43,16.01,16.4,734400.0,12.489,12.8167,12.489,12.7933,734400.0
2009-01-22 15:50:00,16.4,16.41,16.01,16.04,1305300.0,12.7933,12.8011,12.489,12.5124,1305300.0
2009-01-23 09:30:00,15.22,15.3,14.84,14.99,1966700.0,11.8728,11.9352,11.5764,11.6934,1966700.0
2009-01-23 09:40:00,14.98,15.22,14.95,15.05,1285300.0,11.6856,11.8728,11.6622,11.7402,1285300.0
2009-01-23 09:50:00,15.06,15.57,15.02,15.32,1221400.0,11.748,12.1458,11.7168,11.9508,1221400.0
2009-01-23 10:00:00,15.32,15.44,15.2,15.27,809100.0,11.9508,12.0444,11.8572,11.9118,809100.0
2009-01-23 10:10:00,15.28,15.39,15.15,15.31,517500.0,11.9196,12.0054,11.8182,11.943,517500.0
2009-01-23 10:20:00,15.31,15.37,15.12,15.15,724100.0,11.943,11.9898,11.7948,11.8182,724100.0
2009-01-23 10:30:00,15.12,15.16,15.0,15.0,413500.0,11.7948,11.826,11.7012,11.7012,413500.0
2009-01-23 10:40:00,15.0,15.05,14.72,14.86,1235000.0,11.7012,11.7402,11.4827,11.592,1235000.0
2009-01-23 10:50:00,14.87,15.08,14.81,14.96,369300.0,11.5998,11.7636,11.553,11.67,369300.0
2009-01-23 11:00:00,14.97,15.29,14.95,15.25,773000.0,11.6778,11.9274,11.6622,11.8962,773000.0
2009-01-23 11:10:00,15.25,15.65,15.24,15.6,844700.0,11.8962,12.2082,11.8884,12.1692,844700.0
2009-01-23 11:20:00,15.6,15.72,15.34,15.35,513700.0,12.1692,12.2628,11.9664,11.9742,513700.0
2009-01-23 11:30:00,15.35,15.68,15.33,15.61,438900.0,11.9742,12.2316,11.9586,12.177,438900.0
2009-01-23 11:40:00,15.62,15.69,15.38,15.4,283000.0,12.1848,12.2394,11.9976,12.0132,283000.0
2009-01-23 11:50:00,15.39,15.51,15.19,15.22,435800.0,12.0054,12.099,11.8494,11.8728,435800.0
2009-01-23 12:00:00,15.23,15.39,15.21,15.31,230200.0,11.8806,12.0054,11.865,11.943,230200.0
2009-01-23 12:10:00,15.31,15.48,15.23,15.41,290400.0,11.943,12.0756,11.8806,12.021,290400.0
2009-01-23 12:20:00,15.42,15.7,15.39,15.67,326400.0,12.0288,12.2472,12.0054,12.2238,326400.0
2009-01-23 12:30:00,15.69,15.69,15.51,15.51,417200.0,12.2394,12.2394,12.099,12.099,417200.0
2009-01-23 12:40:00,15.51,15.73,15.48,15.71,198600.0,12.099,12.2706,12.0756,12.255,198600.0
2009-01-23 12:50:00,15.7,15.79,15.61,15.73,367700.0,12.2472,12.3174,12.177,12.2706,367700.0
2009-01-23 13:00:00,15.73,15.8,15.62,15.67,317200.0,12.2706,12.3252,12.1848,12.2238,317200.0
2009-01-23 13:10:00,15.68,16.0,15.66,15.99,382100.0,12.2316,12.4812,12.216,12.4734,382100.0
2009-01-23 13:20:00,15.98,16.0,15.74,15.74,252200.0,12.4656,12.4812,12.2784,12.2784,252200.0
2009-01-23 13:30:00,15.75,16.05,15.71,15.86,550400.0,12.2862,12.5202,12.255,12.372,550400.0
2009-01-23 13:40:00,15.88,16.04,15.88,16.04,295300.0,12.3876,12.5124,12.3876,12.5124,295300.0
2009-01-23 13:50:00,16.04,16.05,15.84,15.98,550800.0,12.5124,12.5202,12.3564,12.4656,550800.0
2009-01-23 14:00:00,15.99,16.06,15.93,15.95,409300.0,12.4734,12.5281,12.4266,12.4422,409300.0
2009-01-23 14:10:00,15.95,16.05,15.92,16.02,435100.0,12.4422,12.5202,12.4188,12.4968,435100.0
2009-01-23 14:20:00,16.02,16.31,16.0,16.16,459900.0,12.4968,12.7231,12.4812,12.6061,459900.0
2009-01-23 14:30:00,16.16,16.18,15.93,16.0,387500.0,12.6061,12.6217,12.4266,12.4812,387500.0
2009-01-23 14:40:00,16.0,16.08,15.93,16.0,407500.0,12.4812,12.5437,12.4266,12.4812,407500.0
2009-01-23 14:50:00,15.99,15.99,15.66,15.75,503400.0,12.4734,12.4734,12.216,12.2862,503400.0
2009-01-23 15:00:00,15.75,15.87,15.66,15.69,627400.0,12.2862,12.3798,12.216,12.2394,627400.0
2009-01-23 15:10:00,15.69,15.82,15.57,15.73,688700.0,12.2394,12.3408,12.1458,12.2706,688700.0
2009-01-23 15:20:00,15.73,15.93,15.65,15.9,725900.0,12.2706,12.4266,12.2082,12.4032,725900.0
2009-01-23 15:30:00,15.9,15.97,15.88,15.92,603000.0,12.4032,12.4578,12.3876,12.4188,603000.0
2009-01-23 15:40:00,15.93,15.98,15.91,15.96,775000.0,12.4266,12.4656,12.411,12.45,775000.0
2009-01-23 15:50:00,15.95,16.11,15.95,16.0,1400400.0,12.4422,12.5671,12.4422,12.4812,1400400.0
2009-01-26 09:30:00,15.57,16.07,15.5,16.01,984000.0,12.1458,12.5359,12.0912,12.489,984000.0
2009-01-26 09:40:00,16.01,16.25,15.99,16.08,663300.0,12.489,12.6763,12.4734,12.5437,663300.0
2009-01-26 09:50:00,16.08,16.14,15.97,16.11,449800.0,12.5437,12.5905,12.4578,12.5671,449800.0
2009-01-26 10:00:00,16.1,16.35,16.1,16.28,597400.0,12.5593,12.7543,12.5593,12.6997,597400.0
2009-01-26 10:10:00,16.29,16.34,16.07,16.07,336600.0,12.7075,12.7465,12.5359,12.5359,336600.0
2009-01-26 10:20:00,16.08,16.15,15.99,16.01,653800.0,12.5437,12.5983,12.4734,12.489,653800.0
2009-01-26 10:30:00,16.01,16.06,15.89,15.91,453800.0,12.489,12.5281,12.3954,12.411,453800.0
2009-01-26 10:40:00,15.92,16.03,15.91,15.99,801000.0,12.4188,12.5046,12.411,12.4734,801000.0
2009-01-26 10:50:00,15.99,16.0,15.87,15.97,465100.0,12.4734,12.4812,12.3798,12.4578,465100.0
2009-01-26 11:00:00,15.97,16.01,15.94,16.0,681600.0,12.4578,12.489,12.4344,12.4812,681600.0
2009-01-26 11:10:00,16.0,16.01,15.88,15.91,232500.0,12.4812,12.489,12.3876,12.411,232500.0
2009-01-26 11:20:00,15.9,15.93,15.84,15.93,391800.0,12.4032,12.4266,12.3564,12.4266,391800.0
2009-01-26 11:30:00,15.93,16.01,15.89,15.96,458900.0,12.4266,12.489,12.3954,12.45,458900.0
2009-01-26 11:40:00,15.96,15.96,15.63,15.64,1035200.0,12.45,12.45,12.1926,12.2004,1035200.0
2009-01-26 11:50:00,15.65,15.73,15.55,15.72,490100.0,12.2082,12.2706,12.1302,12.2628,490100.0
2009-01-26 12:00:00,15.73,15.83,15.72,15.73,237400.0,12.2706,12.3486,12.2628,12.2706,237400.0
2009-01-26 12:10:00,15.74,15.75,15.65,15.7,189300.0,12.2784,12.2862,12.2082,12.2472,189300.0
2009-01-26 12:20:00,15.69,15.8,15.67,15.73,405300.0,12.2394,12.3252,12.2238,12.2706,405300.0
2009-01-26 12:30:00,15.73,15.85,15.6,15.64,373900.0,12.2706,12.3642,12.1692,12.2004,373900.0
2009-01-26 12:40:00,15.64,15.71,15.6,15.63,263400.0,12.2004,12.255,12.1692,12.1926,263400.0
2009-01-26 12:50:00,15.64,15.7,15.57,15.57,495900.0,12.2004,12.2472,12.1458,12.1458,495900.0
2009-01-26 13:00:00,15.57,15.65,15.55,15.63,465200.0,12.1458,12.2082,12.1302,12.1926,465200.0
2009-01-26 13:10:00,15.64,15.65,15.55,15.6,400400.0,12.2004,12.2082,12.1302,12.1692,400400.0
2009-01-26 13:20:00,15.6,15.67,15.4,15.46,1027400.0,12.1692,12.2238,12.0132,12.06,1027400.0
2009-01-26 13:30:00,15.46,15.47,15.23,15.28,541300.0,12.06,12.0678,11.8806,11.9196,541300.0
2009-01-26 13:40:00,15.28,15.3,15.23,15.25,394100.0,11.9196,11.9352,11.8806,11.8962,394100.0
2009-01-26 13:50:00,15.25,15.26,15.05,15.16,731100.0,11.8962,11.904,11.7402,11.826,731100.0
2009-01-26 14:00:00,15.15,15.15,15.01,15.06,553000.0,11.8182,11.8182,11.709,11.748,553000.0
2009-01-26 14:10:00,15.06,15.11,15.03,15.1,570700.0,11.748,11.787,11.7246,11.7792,570700.0
2009-01-26 14:20:00,15.11,15.21,15.1,15.17,394100.0,11.787,11.865,11.7792,11.8338,394100.0
2009-01-26 14:30:00,15.17,15.3,15.13,15.25,545200.0,11.8338,11.9352,11.8026,11.8962,545200.0
2009-01-26 14:40:00,15.25,15.28,15.12,15.24,517700.0,11.8962,11.9196,11.7948,11.8884,517700.0
2009-01-26 14:50:00,15.23,15.43,15.23,15.4,585100.0,11.8806,12.0366,11.8806,12.0132,585100.0
2009-01-26 15:00:00,15.4,15.46,15.33,15.45,503000.0,12.0132,12.06,11.9586,12.0522,503000.0
2009-01-26 15:10:00,15.45,15.48,15.2,15.28,616800.0,12.0522,12.0756,11.8572,11.9196,616800.0
2009-01-26 15:20:00,15.28,15.52,15.25,15.51,605800.0,11.9196,12.1068,11.8962,12.099,605800.0
2009-01-26 15:30:00,15.51,15.53,15.31,15.31,586000.0,12.099,12.1146,11.943,11.943,586000.0
2009-01-26 15:40:00,15.32,15.38,15.14,15.24,1340900.0,11.9508,11.9976,11.8104,11.8884,1340900.0
2009-01-26 15:50:00,15.25,15.29,15.04,15.16,2599000.0,11.8962,11.9274,11.7324,11.826,2599000.0
2009-01-27 09:30:00,16.09,16.69,15.75,16.61,2327700.0,12.5515,13.0195,12.2862,12.9571,2327700.0
2009-01-27 09:40:00,16.62,16.64,16.05,16.05,1747100.0,12.9649,12.9805,12.5202,12.5202,1747100.0
2009-01-27 09:50:00,16.05,16.25,15.93,15.99,1524900.0,12.5202,12.6763,12.4266,12.4734,1524900.0
2009-01-27 10:00:00,15.98,16.05,15.65,15.74,1325700.0,12.4656,12.5202,12.2082,12.2784,1325700.0
2009-01-27 10:10:00,15.75,15.94,15.56,15.93,1069200.0,12.2862,12.4344,12.138,12.4266,1069200.0
2009-01-27 10:20:00,15.93,16.05,15.92,16.01,747900.0,12.4266,12.5202,12.4188,12.489,747900.0
2009-01-27 10:30:00,16.01,16.06,15.9,15.99,733500.0,12.489,12.5281,12.4032,12.4734,733500.0
2009-01-27 10:40:00,15.99,16.06,15.85,15.85,520400.0,12.4734,12.5281,12.3642,12.3642,520400.0
2009-01-27 10:50:00,15.85,16.13,15.83,16.12,570500.0,12.3642,12.5827,12.3486,12.5749,570500.0
2009-01-27 11:00:00,16.13,16.21,16.0,16.21,510000.0,12.5827,12.6451,12.4812,12.6451,510000.0
2009-01-27 11:10:00,16.21,16.32,16.16,16.18,567300.0,12.6451,12.7309,12.6061,12.6217,567300.0
2009-01-27 11:20:00,16.19,16.35,16.18,16.29,355000.0,12.6295,12.7543,12.6217,12.7075,355000.0
2009-01-27 11:30:00,16.29,16.33,16.19,16.24,336900.0,12.7075,12.7387,12.6295,12.6685,336900.0
2009-01-27 11:40:00,16.23,16.23,16.14,16.16,321800.0,12.6607,12.6607,12.5905,12.6061,321800.0
2009-01-27 11:50:00,16.16,16.19,16.02,16.1,302300.0,12.6061,12.6295,12.4968,12.5593,302300.0
2009-01-27 12:00:00,16.1,16.16,16.03,16.13,328200.0,12.5593,12.6061,12.5046,12.5827,328200.0
2009-01-27 12:10:00,16.13,16.13,16.01,16.06,314900.0,12.5827,12.5827,12.489,12.5281,314900.0
2009-01-27 12:20:00,16.07,16.21,16.05,16.18,558500.0,12.5359,12.6451,12.5202,12.6217,558500.0
2009-01-27 12:30:00,16.18,16.24,16.17,16.18,268000.0,12.6217,12.6685,12.6139,12.6217,268000.0
2009-01-27 12:40:00,16.18,16.39,16.18,16.35,474800.0,12.6217,12.7855,12.6217,12.7543,474800.0
2009-01-27 12:50:00,16.35,16.51,16.28,16.45,331700.0,12.7543,12.8791,12.6997,12.8323,331700.0
2009-01-27 13:00:00,16.45,16.45,16.3,16.32,299800.0,12.8323,12.8323,12.7153,12.7309,299800.0
2009-01-27 13:10:00,16.31,16.44,16.31,16.41,279800.0,12.7231,12.8245,12.7231,12.8011,279800.0
2009-01-27 13:20:00,16.42,16.57,16.38,16.49,447700.0,12.8089,12.9259,12.7777,12.8635,447700.0
2009-01-27 13:30:00,16.49,16.54,16.44,16.47,383100.0,12.8635,12.9025,12.8245,12.8479,383100.0
2009-01-27 13:40:00,16.47,16.64,16.46,16.61,414800.0,12.8479,12.9805,12.8401,12.9571,414800.0
2009-01-27 13:50:00,16.6,16.69,16.55,16.55,509200.0,12.9493,13.0195,12.9103,12.9103,509200.0
2009-01-27 14:00:00,16.55,16.64,16.47,16.5,571200.0,12.9103,12.9805,12.8479,12.8713,571200.0
2009-01-27 14:10:00,16.5,16.53,16.38,16.5,644600.0,12.8713,12.8947,12.7777,12.8713,644600.0
2009-01-27 14:20:00,16.5,16.7,16.48,16.6,584600.0,12.8713,13.0273,12.8557,12.9493,584600.0
2009-01-27 14:30:00,16.6,16.7,16.57,16.67,427500.0,12.9493,13.0273,12.9259,13.0039,427500.0
2009-01-27 14:40:00,16.67,16.68,16.59,16.66,358300.0,13.0039,13.0117,12.9415,12.9961,358300.0
2009-01-27 14:50:00,16.66,16.7,16.58,16.69,605100.0,12.9961,13.0273,12.9337,13.0195,605100.0
2009-01-27 15:00:00,16.7,16.75,16.48,16.59,998400.0,13.0273,13.0663,12.8557,12.9415,998400.0
2009-01-27 15:10:00,16.6,16.62,16.47,16.59,595300.0,12.9493,12.9649,12.8479,12.9415,595300.0
2009-01-27 15:20:00,16.58,16.83,16.53,16.8,790400.0,12.9337,13.1287,12.8947,13.1053,790400.0
2009-01-27 15:30:00,16.79,16.82,16.72,16.74,738400.0,13.0975,13.1209,13.0429,13.0585,738400.0
2009-01-27 15:40:00,16.73,16.78,16.64,16.68,690000.0,13.0507,13.0897,12.9805,13.0117,690000.0
2009-01-27 15:50:00,16.68,16.71,16.63,16.67,1380600.0,13.0117,13.0351,12.9727,13.0039,1380600.0
2009-01-28 09:30:00,17.8,17.85,17.31,17.53,1535700.0,13.8854,13.9244,13.5031,13.6748,1535700.0
2009-01-28 09:40:00,17.52,17.82,17.45,17.5,1217000.0,13.667,13.901,13.6124,13.6514,1217000.0
2009-01-28 09:50:00,17.5,17.62,17.42,17.52,968000.0,13.6514,13.745,13.589,13.667,968000.0
2009-01-28 10:00:00,17.52,17.66,17.48,17.57,1012000.0,13.667,13.7762,13.6358,13.706,1012000.0
2009-01-28 10:10:00,17.56,17.63,17.5,17.61,505000.0,13.6982,13.7528,13.6514,13.7372,505000.0
2009-01-28 10:20:00,17.62,17.67,17.6,17.65,427100.0,13.745,13.784,13.7294,13.7684,427100.0
2009-01-28 10:30:00,17.65,17.8,17.63,17.73,572900.0,13.7684,13.8854,13.7528,13.8308,572900.0
2009-01-28 10:40:00,17.73,17.83,17.65,17.83,362200.0,13.8308,13.9088,13.7684,13.9088,362200.0
2009-01-28 10:50:00,17.83,17.84,17.69,17.79,307000.0,13.9088,13.9166,13.7996,13.8776,307000.0
2009-01-28 11:00:00,17.79,17.97,17.78,17.95,497500.0,13.8776,14.018,13.8698,14.0024,497500.0
2009-01-28 11:10:00,17.95,17.95,17.78,17.84,299800.0,14.0024,14.0024,13.8698,13.9166,299800.0
2009-01-28 11:20:00,17.82,17.9,17.78,17.78,342600.0,13.901,13.9634,13.8698,13.8698,342600.0
2009-01-28 11:30:00,17.79,17.85,17.67,17.68,310900.0,13.8776,13.9244,13.784,13.7918,310900.0
2009-01-28 11:40:00,17.68,17.77,17.5,17.53,476300.0,13.7918,13.862,13.6514,13.6748,476300.0
2009-01-28 11:50:00,17.53,17.6,17.5,17.54,243700.0,13.6748,13.7294,13.6514,13.6826,243700.0
2009-01-28 12:00:00,17.55,17.63,17.49,17.52,341500.0,13.6904,13.7528,13.6436,13.667,341500.0
2009-01-28 12:10:00,17.53,17.61,17.51,17.6,158400.0,13.6748,13.7372,13.6592,13.7294,158400.0
2009-01-28 12:20:00,17.6,17.64,17.58,17.63,142500.0,13.7294,13.7606,13.7138,13.7528,142500.0
2009-01-28 12:30:00,17.63,17.64,17.55,17.58,201300.0,13.7528,13.7606,13.6904,13.7138,201300.0
2009-01-28 12:40:00,17.58,17.63,17.57,17.63,106900.0,13.7138,13.7528,13.706,13.7528,106900.0
2009-01-28 12:50:00,17.63,17.64,17.5,17.5,130300.0,13.7528,13.7606,13.6514,13.6514,130300.0
2009-01-28 13:00:00,17.5,17.58,17.49,17.55,190800.0,13.6514,13.7138,13.6436,13.6904,190800.0
2009-01-28 13:10:00,17.56,17.58,17.52,17.57,137400.0,13.6982,13.7138,13.667,13.706,137400.0
2009-01-28 13:20:00,17.57,17.67,17.55,17.65,164900.0,13.706,13.784,13.6904,13.7684,164900.0
2009-01-28 13:30:00,17.64,17.72,17.59,17.59,192400.0,13.7606,13.823,13.7216,13.7216,192400.0
2009-01-28 13:40:00,17.59,17.75,17.57,17.75,232600.0,13.7216,13.8464,13.706,13.8464,232600.0
2009-01-28 13:50:00,17.76,17.82,17.74,17.77,230200.0,13.8542,13.901,13.8386,13.862,230200.0
2009-01-28 14:00:00,17.78,17.86,17.76,17.81,180400.0,13.8698,13.9322,13.8542,13.8932,180400.0
2009-01-28 14:10:00,17.8,18.01,17.7,17.97,414800.0,13.8854,14.0492,13.8074,14.018,414800.0
2009-01-28 14:20:00,17.96,18.1,17.78,17.88,826800.0,14.0102,14.1194,13.8698,13.9478,826800.0
2009-01-28 14:30:00,17.89,17.92,17.62,17.74,455800.0,13.9556,13.979,13.745,13.8386,455800.0
2009-01-28 14:40:00,17.74,17.85,17.7,17.83,270000.0,13.8386,13.9244,13.8074,13.9088,270000.0
2009-01-28 14:50:00,17.82,17.83,17.62,17.8,311000.0,13.901,13.9088,13.745,13.8854,311000.0
2009-01-28 15:00:00,17.8,17.86,17.56,17.66,410000.0,13.8854,13.9322,13.6982,13.7762,410000.0
2009-01-28 15:10:00,17.66,17.82,17.59,17.8,453200.0,13.7762,13.901,13.7216,13.8854,453200.0
2009-01-28 15:20:00,17.79,17.81,17.52,17.58,468600.0,13.8776,13.8932,13.667,13.7138,468600.0
2009-01-28 15:30:00,17.57,17.75,17.52,17.75,673900.0,13.706,13.8464,13.667,13.8464,673900.0
2009-01-28 15:40:00,17.75,17.86,17.66,17.85,1001900.0,13.8464,13.9322,13.7762,13.9244,1001900.0
2009-01-28 15:50:00,17.85,17.99,17.8,17.85,2038600.0,13.9244,14.0336,13.8854,13.9244,2038600.0
2009-01-29 09:30:00,17.26,17.44,17.11,17.12,584800.0,13.4641,13.6046,13.3471,13.3549,584800.0
2009-01-29 09:40:00,17.12,17.32,17.12,17.2,397200.0,13.3549,13.5109,13.3549,13.4173,397200.0
2009-01-29 09:50:00,17.19,17.24,17.06,17.16,507600.0,13.4095,13.4485,13.3081,13.3861,507600.0
2009-01-29 10:00:00,17.16,17.16,17.01,17.08,616200.0,13.3861,13.3861,13.2691,13.3237,616200.0
2009-01-29 10:10:00,17.07,17.35,17.05,17.25,667900.0,13.3159,13.5344,13.3003,13.4563,667900.0
2009-01-29 10:20:00,17.26,17.46,17.16,17.45,438300.0,13.4641,13.6202,13.3861,13.6124,438300.0
2009-01-29 10:30:00,17.45,17.65,17.44,17.63,406800.0,13.6124,13.7684,13.6046,13.7528,406800.0
2009-01-29 10:40:00,17.63,17.72,17.55,17.65,673300.0,13.7528,13.823,13.6904,13.7684,673300.0
2009-01-29 10:50:00,17.65,17.79,17.56,17.74,253000.0,13.7684,13.8776,13.6982,13.8386,253000.0
2009-01-29 11:00:00,17.74,17.8,17.71,17.78,401400.0,13.8386,13.8854,13.8152,13.8698,401400.0
2009-01-29 11:10:00,17.78,17.85,17.74,17.77,263900.0,13.8698,13.9244,13.8386,13.862,263900.0
2009-01-29 11:20:00,17.76,17.8,17.63,17.65,236300.0,13.8542,13.8854,13.7528,13.7684,236300.0
2009-01-29 11:30:00,17.65,17.66,17.55,17.64,301700.0,13.7684,13.7762,13.6904,13.7606,301700.0
2009-01-29 11:40:00,17.65,17.72,17.64,17.68,235100.0,13.7684,13.823,13.7606,13.7918,235100.0
2009-01-29 11:50:00,17.68,17.72,17.64,17.71,164000.0,13.7918,13.823,13.7606,13.8152,164000.0
2009-01-29 12:00:00,17.71,17.72,17.58,17.58,325000.0,13.8152,13.823,13.7138,13.7138,325000.0
2009-01-29 12:10:00,17.59,17.63,17.5,17.52,165700.0,13.7216,13.7528,13.6514,13.667,165700.0
2009-01-29 12:20:00,17.53,17.58,17.48,17.58,233500.0,13.6748,13.7138,13.6358,13.7138,233500.0
2009-01-29 12:30:00,17.58,17.7,17.56,17.62,166600.0,13.7138,13.8074,13.6982,13.745,166600.0
2009-01-29 12:40:00,17.62,17.63,17.57,17.58,160700.0,13.745,13.7528,13.706,13.7138,160700.0
2009-01-29 12:50:00,17.58,17.58,17.44,17.49,228200.0,13.7138,13.7138,13.6046,13.6436,228200.0
2009-01-29 13:00:00,17.5,17.5,17.41,17.43,339000.0,13.6514,13.6514,13.5812,13.5968,339000.0
2009-01-29 13:10:00,17.42,17.52,17.42,17.45,174300.0,13.589,13.667,13.589,13.6124,174300.0
2009-01-29 13:20:00,17.45,17.48,17.38,17.48,207500.0,13.6124,13.6358,13.5578,13.6358,207500.0
2009-01-29 13:30:00,17.48,17.49,17.28,17.28,209000.0,13.6358,13.6436,13.4797,13.4797,209000.0
2009-01-29 13:40:00,17.28,17.35,17.25,17.25,202500.0,13.4797,13.5344,13.4563,13.4563,202500.0
2009-01-29 13:50:00,17.25,17.26,17.18,17.23,213700.0,13.4563,13.4641,13.4017,13.4407,213700.0
2009-01-29 14:00:00,17.23,17.3,17.2,17.22,278400.0,13.4407,13.4953,13.4173,13.4329,278400.0
2009-01-29 14:10:00,17.21,17.23,17.15,17.2,257000.0,13.4251,13.4407,13.3783,13.4173,257000.0
2009-01-29 14:20:00,17.2,17.23,17.15,17.21,205600.0,13.4173,13.4407,13.3783,13.4251,205600.0
2009-01-29 14:30:00,17.22,17.29,17.18,17.18,230300.0,13.4329,13.4875,13.4017,13.4017,230300.0
2009-01-29 14:40:00,17.19,17.29,17.14,17.19,261800.0,13.4095,13.4875,13.3705,13.4095,261800.0
2009-01-29 14:50:00,17.18,17.19,17.1,17.12,180200.0,13.4017,13.4095,13.3393,13.3549,180200.0
2009-01-29 15:00:00,17.12,17.23,17.11,17.17,380500.0,13.3549,13.4407,13.3471,13.3939,380500.0
2009-01-29 15:10:00,17.16,17.17,17.07,17.08,344700.0,13.3861,13.3939,13.3159,13.3237,344700.0
2009-01-29 15:20:00,17.07,17.09,16.9,16.94,625800.0,13.3159,13.3315,13.1833,13.2145,625800.0
2009-01-29 15:30:00,16.94,16.94,16.72,16.72,636100.0,13.2145,13.2145,13.0429,13.0429,636100.0
2009-01-29 15:40:00,16.72,16.89,16.68,16.7,778500.0,13.0429,13.1755,13.0117,13.0273,778500.0
2009-01-29 15:50:00,16.7,16.77,16.63,16.71,2358100.0,13.0273,13.0819,12.9727,13.0351,2358100.0
2009-01-30 09:30:00,16.94,17.7,16.8,17.0,545200.0,13.2145,13.8074,13.1053,13.2613,545200.0
2009-01-30 09:40:00,16.99,17.17,16.95,17.0,352400.0,13.2535,13.3939,13.2223,13.2613,352400.0
2009-01-30 09:50:00,17.01,17.08,16.65,16.65,456300.0,13.2691,13.3237,12.9883,12.9883,456300.0
2009-01-30 10:00:00,16.65,16.7,16.56,16.65,483300.0,12.9883,13.0273,12.9181,12.9883,483300.0
2009-01-30 10:10:00,16.65,16.67,16.45,16.48,291000.0,12.9883,13.0039,12.8323,12.8557,291000.0
2009-01-30 10:20:00,16.48,16.63,16.36,16.41,383400.0,12.8557,12.9727,12.7621,12.8011,383400.0
2009-01-30 10:30:00,16.41,16.59,16.29,16.57,575300.0,12.8011,12.9415,12.7075,12.9259,575300.0
2009-01-30 10:40:00,16.57,16.79,16.57,16.7,459400.0,12.9259,13.0975,12.9259,13.0273,459400.0
2009-01-30 10:50:00,16.71,16.85,16.64,16.83,343200.0,13.0351,13.1443,12.9805,13.1287,343200.0
2009-01-30 11:00:00,16.82,16.95,16.8,16.86,404400.0,13.1209,13.2223,13.1053,13.1521,404400.0
2009-01-30 11:10:00,16.86,16.87,16.63,16.67,198700.0,13.1521,13.1599,12.9727,13.0039,198700.0
2009-01-30 11:20:00,16.68,16.68,16.54,16.6,208900.0,13.0117,13.0117,12.9025,12.9493,208900.0
2009-01-30 11:30:00,16.6,16.74,16.58,16.72,222100.0,12.9493,13.0585,12.9337,13.0429,222100.0
2009-01-30 11:40:00,16.72,16.81,16.71,16.81,146800.0,13.0429,13.1131,13.0351,13.1131,146800.0
2009-01-30 11:50:00,16.8,16.8,16.7,16.75,127600.0,13.1053,13.1053,13.0273,13.0663,127600.0
2009-01-30 12:00:00,16.76,16.77,16.56,16.64,199700.0,13.0741,13.0819,12.9181,12.9805,199700.0
2009-01-30 12:10:00,16.64,16.78,16.63,16.69,220900.0,12.9805,13.0897,12.9727,13.0195,220900.0
2009-01-30 12:20:00,16.69,16.76,16.67,16.72,100500.0,13.0195,13.0741,13.0039,13.0429,100500.0
2009-01-30 12:30:00,16.72,16.75,16.65,16.7,188200.0,13.0429,13.0663,12.9883,13.0273,188200.0
2009-01-30 12:40:00,16.7,16.84,16.68,16.81,122700.0,13.0273,13.1365,13.0117,13.1131,122700.0
2009-01-30 12:50:00,16.82,16.82,16.73,16.79,152900.0,13.1209,13.1209,13.0507,13.0975,152900.0
2009-01-30 13:00:00,16.79,16.95,16.75,16.95,251400.0,13.0975,13.2223,13.0663,13.2223,251400.0
2009-01-30 13:10:00,16.95,16.97,16.8,16.87,182600.0,13.2223,13.2379,13.1053,13.1599,182600.0
2009-01-30 13:20:00,16.87,16.9,16.61,16.72,334600.0,13.1599,13.1833,12.9571,13.0429,334600.0
2009-01-30 13:30:00,16.72,16.73,16.53,16.56,483800.0,13.0429,13.0507,12.8947,12.9181,483800.0
2009-01-30 13:40:00,16.56,16.72,16.49,16.69,524500.0,12.9181,13.0429,12.8635,13.0195,524500.0
2009-01-30 13:50:00,16.68,16.9,16.68,16.9,725100.0,13.0117,13.1833,13.0117,13.1833,725100.0
2009-01-30 14:00:00,16.9,16.97,16.83,16.85,387400.0,13.1833,13.2379,13.1287,13.1443,387400.0
2009-01-30 14:10:00,16.84,16.92,16.79,16.89,238500.0,13.1365,13.1989,13.0975,13.1755,238500.0
2009-01-30 14:20:00,16.88,17.1,16.88,17.03,517600.0,13.1677,13.3393,13.1677,13.2847,517600.0
2009-01-30 14:30:00,17.03,17.13,17.01,17.02,331600.0,13.2847,13.3627,13.2691,13.2769,331600.0
2009-01-30 14:40:00,17.01,17.01,16.78,16.87,432400.0,13.2691,13.2691,13.0897,13.1599,432400.0
2009-01-30 14:50:00,16.87,16.96,16.83,16.93,324400.0,13.1599,13.2301,13.1287,13.2067,324400.0
2009-01-30 15:00:00,16.93,17.08,16.83,16.84,490700.0,13.2067,13.3237,13.1287,13.1365,490700.0
2009-01-30 15:10:00,16.84,16.95,16.78,16.79,400100.0,13.1365,13.2223,13.0897,13.0975,400100.0
2009-01-30 15:20:00,16.79,16.84,16.68,16.71,573600.0,13.0975,13.1365,13.0117,13.0351,573600.0
2009-01-30 15:30:00,16.71,16.72,16.53,16.59,612200.0,13.0351,13.0429,12.8947,12.9415,612200.0
2009-01-30 15:40:00,16.6,16.8,16.56,16.73,924400.0,12.9493,13.1053,12.9181,13.0507,924400.0
2009-01-30 15:50:00,16.73,16.78,16.66,16.74,1066800.0,13.0507,13.0897,12.9961,13.0585,1066800.0
2009-02-02 09:30:00,16.35,16.58,16.09,16.19,551400.0,12.7543,12.9337,12.5515,12.6295,551400.0
2009-02-02 09:40:00,16.19,16.34,16.07,16.29,433400.0,12.6295,12.7465,12.5359,12.7075,433400.0
2009-02-02 09:50:00,16.3,16.35,16.11,16.18,412000.0,12.7153,12.7543,12.5671,12.6217,412000.0
2009-02-02 10:00:00,16.21,16.4,16.21,16.32,457900.0,12.6451,12.7933,12.6451,12.7309,457900.0
2009-02-02 10:10:00,16.33,16.53,16.25,16.42,486500.0,12.7387,12.8947,12.6763,12.8089,486500.0
2009-02-02 10:20:00,16.41,16.52,16.35,16.39,413600.0,12.8011,12.8869,12.7543,12.7855,413600.0
2009-02-02 10:30:00,16.39,16.45,16.26,16.42,383900.0,12.7855,12.8323,12.6841,12.8089,383900.0
2009-02-02 10:40:00,16.42,16.42,16.28,16.33,262300.0,12.8089,12.8089,12.6997,12.7387,262300.0
2009-02-02 10:50:00,16.33,16.46,16.3,16.43,194700.0,12.7387,12.8401,12.7153,12.8167,194700.0
2009-02-02 11:00:00,16.42,16.44,16.31,16.37,168600.0,12.8089,12.8245,12.7231,12.7699,168600.0
2009-02-02 11:10:00,16.38,16.46,16.34,16.4,313900.0,12.7777,12.8401,12.7465,12.7933,313900.0
2009-02-02 11:20:00,16.4,16.41,16.27,16.35,133600.0,12.7933,12.8011,12.6919,12.7543,133600.0
2009-02-02 11:30:00,16.34,16.47,16.31,16.43,214400.0,12.7465,12.8479,12.7231,12.8167,214400.0
2009-02-02 11:40:00,16.42,16.64,16.38,16.6,275800.0,12.8089,12.9805,12.7777,12.9493,275800.0
2009-02-02 11:50:00,16.59,16.63,16.5,16.53,232400.0,12.9415,12.9727,12.8713,12.8947,232400.0
2009-02-02 12:00:00,16.53,16.64,16.51,16.56,197100.0,12.8947,12.9805,12.8791,12.9181,197100.0
2009-02-02 12:10:00,16.56,16.57,16.47,16.53,147900.0,12.9181,12.9259,12.8479,12.8947,147900.0
2009-02-02 12:20:00,16.53,16.55,16.46,16.52,128100.0,12.8947,12.9103,12.8401,12.8869,128100.0
2009-02-02 12:30:00,16.52,16.72,16.52,16.71,245100.0,12.8869,13.0429,12.8869,13.0351,245100.0
2009-02-02 12:40:00,16.71,16.76,16.62,16.63,206700.0,13.0351,13.0741,12.9649,12.9727,206700.0
2009-02-02 12:50:00,16.63,16.7,16.55,16.55,384100.0,12.9727,13.0273,12.9103,12.9103,384100.0
2009-02-02 13:00:00,16.56,16.62,16.54,16.56,166500.0,12.9181,12.9649,12.9025,12.9181,166500.0
2009-02-02 13:10:00,16.56,16.57,16.46,16.49,229700.0,12.9181,12.9259,12.8401,12.8635,229700.0
2009-02-02 13:20:00,16.48,16.51,16.39,16.43,219500.0,12.8557,12.8791,12.7855,12.8167,219500.0
2009-02-02 13:30:00,16.43,16.48,16.39,16.45,141700.0,12.8167,12.8557,12.7855,12.8323,141700.0
2009-02-02 13:40:00,16.45,16.53,16.43,16.52,138200.0,12.8323,12.8947,12.8167,12.8869,138200.0
2009-02-02 13:50:00,16.52,16.52,16.32,16.37,236300.0,12.8869,12.8869,12.7309,12.7699,236300.0
2009-02-02 14:00:00,16.37,16.41,16.3,16.38,191200.0,12.7699,12.8011,12.7153,12.7777,191200.0
2009-02-02 14:10:00,16.39,16.59,16.37,16.58,460400.0,12.7855,12.9415,12.7699,12.9337,460400.0
2009-02-02 14:20:00,16.58,16.62,16.5,16.59,405800.0,12.9337,12.9649,12.8713,12.9415,405800.0
2009-02-02 14:30:00,16.59,16.6,16.54,16.55,454800.0,12.9415,12.9493,12.9025,12.9103,454800.0
2009-02-02 14:40:00,16.55,16.67,16.49,16.66,470500.0,12.9103,13.0039,12.8635,12.9961,470500.0
2009-02-02 14:50:00,16.65,16.69,16.62,16.65,296100.0,12.9883,13.0195,12.9649,12.9883,296100.0
2009-02-02 15:00:00,16.65,16.86,16.63,16.85,441000.0,12.9883,13.1521,12.9727,13.1443,441000.0
2009-02-02 15:10:00,16.86,17.0,16.85,16.95,668600.0,13.1521,13.2613,13.1443,13.2223,668600.0
2009-02-02 15:20:00,16.95,16.97,16.9,16.97,453300.0,13.2223,13.2379,13.1833,13.2379,453300.0
2009-02-02 15:30:00,16.98,17.11,16.98,17.01,575000.0,13.2457,13.3471,13.2457,13.2691,575000.0
2009-02-02 15:40:00,17.0,17.12,16.97,17.0,522200.0,13.2613,13.3549,13.2379,13.2613,522200.0
2009-02-02 15:50:00,17.0,17.04,16.97,16.98,925600.0,13.2613,13.2925,13.2379,13.2457,925600.0
2009-02-03 09:30:00,17.07,17.08,16.73,16.73,463600.0,13.3159,13.3237,13.0507,13.0507,463600.0
2009-02-03 09:40:00,16.73,16.81,16.61,16.65,499500.0,13.0507,13.1131,12.9571,12.9883,499500.0
2009-02-03 09:50:00,16.65,16.75,16.56,16.67,319200.0,12.9883,13.0663,12.9181,13.0039,319200.0
2009-02-03 10:00:00,16.65,16.74,16.43,16.44,734300.0,12.9883,13.0585,12.8167,12.8245,734300.0
2009-02-03 10:10:00,16.43,16.55,16.29,16.3,594000.0,12.8167,12.9103,12.7075,12.7153,594000.0
2009-02-03 10:20:00,16.3,16.41,16.23,16.32,369500.0,12.7153,12.8011,12.6607,12.7309,369500.0
2009-02-03 10:30:00,16.31,16.41,16.26,16.26,281200.0,12.7231,12.8011,12.6841,12.6841,281200.0
2009-02-03 10:40:00,16.27,16.48,16.26,16.44,358500.0,12.6919,12.8557,12.6841,12.8245,358500.0
2009-02-03 10:50:00,16.43,16.47,16.33,16.38,241300.0,12.8167,12.8479,12.7387,12.7777,241300.0
2009-02-03 11:00:00,16.38,16.53,16.35,16.44,286000.0,12.7777,12.8947,12.7543,12.8245,286000.0
2009-02-03 11:10:00,16.45,16.47,16.32,16.34,235400.0,12.8323,12.8479,12.7309,12.7465,235400.0
2009-02-03 11:20:00,16.34,16.39,16.25,16.34,347500.0,12.7465,12.7855,12.6763,12.7465,347500.0
2009-02-03 11:30:00,16.34,16.37,16.24,16.27,306200.0,12.7465,12.7699,12.6685,12.6919,306200.0
2009-02-03 11:40:00,16.27,16.33,16.24,16.3,273300.0,12.6919,12.7387,12.6685,12.7153,273300.0
2009-02-03 11:50:00,16.29,16.32,16.15,16.23,253300.0,12.7075,12.7309,12.5983,12.6607,253300.0
2009-02-03 12:00:00,16.24,16.31,16.22,16.22,237400.0,12.6685,12.7231,12.6529,12.6529,237400.0
2009-02-03 12:10:00,16.22,16.29,16.16,16.22,283700.0,12.6529,12.7075,12.6061,12.6529,283700.0
2009-02-03 12:20:00,16.22,16.23,16.17,16.21,209000.0,12.6529,12.6607,12.6139,12.6451,209000.0
2009-02-03 12:30:00,16.22,16.3,16.2,16.23,195600.0,12.6529,12.7153,12.6373,12.6607,195600.0
2009-02-03 12:40:00,16.23,16.35,16.23,16.35,194100.0,12.6607,12.7543,12.6607,12.7543,194100.0
2009-02-03 12:50:00,16.35,16.37,16.25,16.26,133100.0,12.7543,12.7699,12.6763,12.6841,133100.0
2009-02-03 13:00:00,16.25,16.25,16.19,16.2,151700.0,12.6763,12.6763,12.6295,12.6373,151700.0
2009-02-03 13:10:00,16.2,16.23,16.18,16.22,196400.0,12.6373,12.6607,12.6217,12.6529,196400.0
2009-02-03 13:20:00,16.21,16.23,16.15,16.19,472000.0,12.6451,12.6607,12.5983,12.6295,472000.0
2009-02-03 13:30:00,16.19,16.22,16.14,16.19,307800.0,12.6295,12.6529,12.5905,12.6295,307800.0
2009-02-03 13:40:00,16.19,16.21,16.06,16.06,324700.0,12.6295,12.6451,12.5281,12.5281,324700.0
2009-02-03 13:50:00,16.06,16.07,16.0,16.02,538100.0,12.5281,12.5359,12.4812,12.4968,538100.0
2009-02-03 14:00:00,16.02,16.11,15.91,16.11,496300.0,12.4968,12.5671,12.411,12.5671,496300.0
2009-02-03 14:10:00,16.12,16.41,16.1,16.3,1083800.0,12.5749,12.8011,12.5593,12.7153,1083800.0
2009-02-03 14:20:00,16.3,16.3,16.12,16.12,445900.0,12.7153,12.7153,12.5749,12.5749,445900.0
2009-02-03 14:30:00,16.12,16.24,16.1,16.18,379200.0,12.5749,12.6685,12.5593,12.6217,379200.0
2009-02-03 14:40:00,16.18,16.27,16.14,16.14,408800.0,12.6217,12.6919,12.5905,12.5905,408800.0
2009-02-03 14:50:00,16.14,16.17,16.07,16.11,568800.0,12.5905,12.6139,12.5359,12.5671,568800.0
2009-02-03 15:00:00,16.1,16.17,16.03,16.17,404000.0,12.5593,12.6139,12.5046,12.6139,404000.0
2009-02-03 15:10:00,16.17,16.32,16.17,16.25,509100.0,12.6139,12.7309,12.6139,12.6763,509100.0
2009-02-03 15:20:00,16.26,16.35,16.23,16.26,346500.0,12.6841,12.7543,12.6607,12.6841,346500.0
2009-02-03 15:30:00,16.27,16.29,16.13,16.17,483200.0,12.6919,12.7075,12.5827,12.6139,483200.0
2009-02-03 15:40:00,16.18,16.18,16.01,16.03,799600.0,12.6217,12.6217,12.489,12.5046,799600.0
2009-02-03 15:50:00,16.03,16.14,16.03,16.11,1224600.0,12.5046,12.5905,12.5046,12.5671,1224600.0
2009-02-04 09:30:00,16.19,16.51,16.17,16.46,502600.0,12.6295,12.8791,12.6139,12.8401,502600.0
2009-02-04 09:40:00,16.46,16.46,16.29,16.4,413900.0,12.8401,12.8401,12.7075,12.7933,413900.0
2009-02-04 09:50:00,16.4,16.66,16.33,16.64,526800.0,12.7933,12.9961,12.7387,12.9805,526800.0
2009-02-04 10:00:00,16.64,16.95,16.64,16.8,829500.0,12.9805,13.2223,12.9805,13.1053,829500.0
2009-02-04 10:10:00,16.8,16.9,16.76,16.8,350000.0,13.1053,13.1833,13.0741,13.1053,350000.0
2009-02-04 10:20:00,16.8,16.84,16.7,16.78,310400.0,13.1053,13.1365,13.0273,13.0897,310400.0
2009-02-04 10:30:00,16.78,16.98,16.77,16.95,555200.0,13.0897,13.2457,13.0819,13.2223,555200.0
2009-02-04 10:40:00,16.95,17.06,16.95,17.0,446200.0,13.2223,13.3081,13.2223,13.2613,446200.0
2009-02-04 10:50:00,16.99,17.07,16.94,17.02,237000.0,13.2535,13.3159,13.2145,13.2769,237000.0
2009-02-04 11:00:00,17.02,17.04,16.97,17.0,234800.0,13.2769,13.2925,13.2379,13.2613,234800.0
2009-02-04 11:10:00,17.01,17.02,16.78,16.83,329900.0,13.2691,13.2769,13.0897,13.1287,329900.0
2009-02-04 11:20:00,16.84,16.99,16.79,16.88,291700.0,13.1365,13.2535,13.0975,13.1677,291700.0
2009-02-04 11:30:00,16.87,16.95,16.84,16.91,180300.0,13.1599,13.2223,13.1365,13.1911,180300.0
2009-02-04 11:40:00,16.91,16.96,16.85,16.92,194700.0,13.1911,13.2301,13.1443,13.1989,194700.0
2009-02-04 11:50:00,16.92,16.95,16.86,16.86,142900.0,13.1989,13.2223,13.1521,13.1521,142900.0
2009-02-04 12:00:00,16.86,16.99,16.85,16.95,202600.0,13.1521,13.2535,13.1443,13.2223,202600.0
2009-02-04 12:10:00,16.95,16.97,16.86,16.92,266600.0,13.2223,13.2379,13.1521,13.1989,266600.0
2009-02-04 12:20:00,16.91,16.92,16.82,16.86,437600.0,13.1911,13.1989,13.1209,13.1521,437600.0
2009-02-04 12:30:00,16.86,16.9,16.84,16.87,174500.0,13.1521,13.1833,13.1365,13.1599,174500.0
2009-02-04 12:40:00,16.87,16.89,16.85,16.88,136600.0,13.1599,13.1755,13.1443,13.1677,136600.0
2009-02-04 12:50:00,16.88,16.89,16.8,16.84,403500.0,13.1677,13.1755,13.1053,13.1365,403500.0
2009-02-04 13:00:00,16.85,16.85,16.76,16.81,349700.0,13.1443,13.1443,13.0741,13.1131,349700.0
2009-02-04 13:10:00,16.81,16.83,16.72,16.73,243600.0,13.1131,13.1287,13.0429,13.0507,243600.0
2009-02-04 13:20:00,16.73,16.86,16.73,16.86,211700.0,13.0507,13.1521,13.0507,13.1521,211700.0
2009-02-04 13:30:00,16.85,16.89,16.68,16.68,332900.0,13.1443,13.1755,13.0117,13.0117,332900.0
2009-02-04 13:40:00,16.68,16.69,16.5,16.58,556700.0,13.0117,13.0195,12.8713,12.9337,556700.0
2009-02-04 13:50:00,16.58,16.66,16.4,16.65,539800.0,12.9337,12.9961,12.7933,12.9883,539800.0
2009-02-04 14:00:00,16.65,16.66,16.54,16.55,229800.0,12.9883,12.9961,12.9025,12.9103,229800.0
2009-02-04 14:10:00,16.54,16.6,16.5,16.5,244900.0,12.9025,12.9493,12.8713,12.8713,244900.0
2009-02-04 14:20:00,16.51,16.53,16.35,16.37,263900.0,12.8791,12.8947,12.7543,12.7699,263900.0
2009-02-04 14:30:00,16.38,16.52,16.36,16.52,274200.0,12.7777,12.8869,12.7621,12.8869,274200.0
2009-02-04 14:40:00,16.51,16.54,16.41,16.46,185200.0,12.8791,12.9025,12.8011,12.8401,185200.0
2009-02-04 14:50:00,16.47,16.63,16.38,16.62,387800.0,12.8479,12.9727,12.7777,12.9649,387800.0
2009-02-04 15:00:00,16.62,16.62,16.48,16.54,329800.0,12.9649,12.9649,12.8557,12.9025,329800.0
2009-02-04 15:10:00,16.55,16.61,16.41,16.61,377900.0,12.9103,12.9571,12.8011,12.9571,377900.0
2009-02-04 15:20:00,16.6,16.61,16.44,16.44,357800.0,12.9493,12.9571,12.8245,12.8245,357800.0
2009-02-04 15:30:00,16.45,16.48,16.36,16.46,329000.0,12.8323,12.8557,12.7621,12.8401,329000.0
2009-02-04 15:40:00,16.47,16.5,16.29,16.31,474300.0,12.8479,12.8713,12.7075,12.7231,474300.0
2009-02-04 15:50:00,16.31,16.4,16.29,16.36,851000.0,12.7231,12.7933,12.7075,12.7621,851000.0
2009-02-05 09:30:00,16.4,16.4,15.85,15.98,663000.0,12.7933,12.7933,12.3642,12.4656,663000.0
2009-02-05 09:40:00,15.99,16.04,15.74,15.75,765700.0,12.4734,12.5124,12.2784,12.2862,765700.0
2009-02-05 09:50:00,15.75,15.75,15.39,15.44,830100.0,12.2862,12.2862,12.0054,12.0444,830100.0
2009-02-05 10:00:00,15.43,15.6,15.37,15.57,943800.0,12.0366,12.1692,11.9898,12.1458,943800.0
2009-02-05 10:10:00,15.56,15.74,15.5,15.68,566500.0,12.138,12.2784,12.0912,12.2316,566500.0
2009-02-05 10:20:00,15.68,15.84,15.66,15.81,642000.0,12.2316,12.3564,12.216,12.333,642000.0
2009-02-05 10:30:00,15.8,16.07,15.76,16.06,667100.0,12.3252,12.5359,12.294,12.5281,667100.0
2009-02-05 10:40:00,16.06,16.35,16.05,16.25,868900.0,12.5281,12.7543,12.5202,12.6763,868900.0
2009-02-05 10:50:00,16.25,16.51,16.16,16.29,799500.0,12.6763,12.8791,12.6061,12.7075,799500.0
2009-02-05 11:00:00,16.29,16.57,16.29,16.52,685200.0,12.7075,12.9259,12.7075,12.8869,685200.0
2009-02-05 11:10:00,16.52,16.55,16.37,16.43,360900.0,12.8869,12.9103,12.7699,12.8167,360900.0
2009-02-05 11:20:00,16.42,16.69,16.42,16.62,491800.0,12.8089,13.0195,12.8089,12.9649,491800.0
2009-02-05 11:30:00,16.61,17.06,16.61,17.02,1574200.0,12.9571,13.3081,12.9571,13.2769,1574200.0
2009-02-05 11:40:00,17.01,17.13,16.96,17.07,586400.0,13.2691,13.3627,13.2301,13.3159,586400.0
2009-02-05 11:50:00,17.07,17.27,17.03,17.22,683500.0,13.3159,13.4719,13.2847,13.4329,683500.0
2009-02-05 12:00:00,17.22,17.45,17.22,17.44,982100.0,13.4329,13.6124,13.4329,13.6046,982100.0
2009-02-05 12:10:00,17.44,17.47,17.26,17.3,533300.0,13.6046,13.628,13.4641,13.4953,533300.0
2009-02-05 12:20:00,17.3,17.47,17.26,17.31,654100.0,13.4953,13.628,13.4641,13.5031,654100.0
2009-02-05 12:30:00,17.31,17.37,17.28,17.33,400100.0,13.5031,13.55,13.4797,13.5187,400100.0
2009-02-05 12:40:00,17.33,17.49,17.3,17.38,432600.0,13.5187,13.6436,13.4953,13.5578,432600.0
2009-02-05 12:50:00,17.38,17.38,17.23,17.33,538800.0,13.5578,13.5578,13.4407,13.5187,538800.0
2009-02-05 13:00:00,17.34,17.6,17.32,17.6,731500.0,13.5266,13.7294,13.5109,13.7294,731500.0
2009-02-05 13:10:00,17.6,17.78,17.54,17.55,682400.0,13.7294,13.8698,13.6826,13.6904,682400.0
2009-02-05 13:20:00,17.56,17.63,17.39,17.41,516900.0,13.6982,13.7528,13.5656,13.5812,516900.0
2009-02-05 13:30:00,17.41,17.56,17.39,17.45,420200.0,13.5812,13.6982,13.5656,13.6124,420200.0
2009-02-05 13:40:00,17.45,17.61,17.4,17.51,587600.0,13.6124,13.7372,13.5734,13.6592,587600.0
2009-02-05 13:50:00,17.51,17.51,17.33,17.36,273300.0,13.6592,13.6592,13.5187,13.5422,273300.0
2009-02-05 14:00:00,17.36,17.57,17.35,17.55,297300.0,13.5422,13.706,13.5344,13.6904,297300.0
2009-02-05 14:10:00,17.56,17.58,17.45,17.49,282600.0,13.6982,13.7138,13.6124,13.6436,282600.0
2009-02-05 14:20:00,17.49,17.71,17.48,17.71,449400.0,13.6436,13.8152,13.6358,13.8152,449400.0
2009-02-05 14:30:00,17.7,17.74,17.61,17.64,456700.0,13.8074,13.8386,13.7372,13.7606,456700.0
2009-02-05 14:40:00,17.64,17.7,17.54,17.56,442700.0,13.7606,13.8074,13.6826,13.6982,442700.0
2009-02-05 14:50:00,17.56,17.56,17.22,17.33,541600.0,13.6982,13.6982,13.4329,13.5187,541600.0
2009-02-05 15:00:00,17.33,17.35,17.13,17.21,598300.0,13.5187,13.5344,13.3627,13.4251,598300.0
2009-02-05 15:10:00,17.2,17.36,17.2,17.23,440400.0,13.4173,13.5422,13.4173,13.4407,440400.0
2009-02-05 15:20:00,17.22,17.36,17.21,17.33,599100.0,13.4329,13.5422,13.4251,13.5187,599100.0
2009-02-05 15:30:00,17.32,17.33,17.05,17.09,825700.0,13.5109,13.5187,13.3003,13.3315,825700.0
2009-02-05 15:40:00,17.09,17.13,16.95,16.98,971600.0,13.3315,13.3627,13.2223,13.2457,971600.0
2009-02-05 15:50:00,16.97,17.1,16.97,17.03,1338400.0,13.2379,13.3393,13.2379,13.2847,1338400.0
2009-02-06 09:30:00,17.35,17.98,17.12,17.81,562700.0,13.5344,14.0258,13.3549,13.8932,562700.0
2009-02-06 09:40:00,17.79,17.87,17.53,17.75,428700.0,13.8776,13.94,13.6748,13.8464,428700.0
2009-02-06 09:50:00,17.76,18.0,17.76,17.94,517600.0,13.8542,14.0414,13.8542,13.9946,517600.0
2009-02-06 10:00:00,17.95,17.98,17.82,17.9,476300.0,14.0024,14.0258,13.901,13.9634,476300.0
2009-02-06 10:10:00,17.9,18.07,17.89,17.91,647900.0,13.9634,14.096,13.9556,13.9712,647900.0
2009-02-06 10:20:00,17.91,17.93,17.79,17.84,416700.0,13.9712,13.9868,13.8776,13.9166,416700.0
2009-02-06 10:30:00,17.84,17.95,17.78,17.93,382400.0,13.9166,14.0024,13.8698,13.9868,382400.0
2009-02-06 10:40:00,17.93,17.97,17.87,17.94,375900.0,13.9868,14.018,13.94,13.9946,375900.0
2009-02-06 10:50:00,17.94,18.05,17.9,17.97,475200.0,13.9946,14.0804,13.9634,14.018,475200.0
2009-02-06 11:00:00,17.97,18.16,17.94,18.13,513000.0,14.018,14.1662,13.9946,14.1428,513000.0
2009-02-06 11:10:00,18.13,18.27,18.08,18.21,480800.0,14.1428,14.252,14.1038,14.2052,480800.0
2009-02-06 11:20:00,18.2,18.2,18.05,18.1,654800.0,14.1974,14.1974,14.0804,14.1194,654800.0
2009-02-06 11:30:00,18.1,18.15,18.04,18.1,898500.0,14.1194,14.1584,14.0726,14.1194,898500.0
2009-02-06 11:40:00,18.1,18.18,18.09,18.1,363800.0,14.1194,14.1818,14.1116,14.1194,363800.0
2009-02-06 11:50:00,18.1,18.15,18.05,18.09,326200.0,14.1194,14.1584,14.0804,14.1116,326200.0
2009-02-06 12:00:00,18.09,18.1,17.97,18.0,228200.0,14.1116,14.1194,14.018,14.0414,228200.0
2009-02-06 12:10:00,18.0,18.05,17.85,17.86,220100.0,14.0414,14.0804,13.9244,13.9322,220100.0
2009-02-06 12:20:00,17.86,17.94,17.75,17.76,249200.0,13.9322,13.9946,13.8464,13.8542,249200.0
2009-02-06 12:30:00,17.76,17.97,17.76,17.88,272000.0,13.8542,14.018,13.8542,13.9478,272000.0
2009-02-06 12:40:00,17.89,17.94,17.81,17.82,220900.0,13.9556,13.9946,13.8932,13.901,220900.0
2009-02-06 12:50:00,17.81,17.87,17.76,17.78,176400.0,13.8932,13.94,13.8542,13.8698,176400.0
2009-02-06 13:00:00,17.78,17.87,17.72,17.81,242800.0,13.8698,13.94,13.823,13.8932,242800.0
2009-02-06 13:10:00,17.81,18.01,17.8,18.0,292300.0,13.8932,14.0492,13.8854,14.0414,292300.0
2009-02-06 13:20:00,18.0,18.0,17.91,18.0,300100.0,14.0414,14.0414,13.9712,14.0414,300100.0
2009-02-06 13:30:00,18.0,18.03,17.97,17.99,274400.0,14.0414,14.0648,14.018,14.0336,274400.0
2009-02-06 13:40:00,18.0,18.2,17.92,18.15,643900.0,14.0414,14.1974,13.979,14.1584,643900.0
2009-02-06 13:50:00,18.15,18.15,18.04,18.08,183100.0,14.1584,14.1584,14.0726,14.1038,183100.0
2009-02-06 14:00:00,18.07,18.07,17.92,17.94,281700.0,14.096,14.096,13.979,13.9946,281700.0
2009-02-06 14:10:00,17.94,18.0,17.82,17.84,237500.0,13.9946,14.0414,13.901,13.9166,237500.0
2009-02-06 14:20:00,17.85,17.92,17.8,17.91,328500.0,13.9244,13.979,13.8854,13.9712,328500.0
2009-02-06 14:30:00,17.91,18.02,17.83,17.87,305000.0,13.9712,14.057,13.9088,13.94,305000.0
2009-02-06 14:40:00,17.87,17.89,17.73,17.73,398100.0,13.94,13.9556,13.8308,13.8308,398100.0
2009-02-06 14:50:00,17.73,17.79,17.67,17.74,363000.0,13.8308,13.8776,13.784,13.8386,363000.0
2009-02-06 15:00:00,17.74,17.79,17.65,17.67,326100.0,13.8386,13.8776,13.7684,13.784,326100.0
2009-02-06 15:10:00,17.66,17.75,17.62,17.75,316200.0,13.7762,13.8464,13.745,13.8464,316200.0
2009-02-06 15:20:00,17.75,17.84,17.71,17.81,358100.0,13.8464,13.9166,13.8152,13.8932,358100.0
2009-02-06 15:30:00,17.81,18.02,17.79,18.02,644600.0,13.8932,14.057,13.8776,14.057,644600.0
2009-02-06 15:40:00,18.01,18.16,18.0,18.05,1091000.0,14.0492,14.1662,14.0414,14.0804,1091000.0
2009-02-06 15:50:00,18.05,18.11,17.8,18.11,1846300.0,14.0804,14.1272,13.8854,14.1272,1846300.0
2009-02-09 09:30:00,17.91,17.91,17.6,17.7,340400.0,13.9712,13.9712,13.7294,13.8074,340400.0
2009-02-09 09:40:00,17.69,17.91,17.66,17.91,293500.0,13.7996,13.9712,13.7762,13.9712,293500.0
2009-02-09 09:50:00,17.9,17.94,17.73,17.92,350900.0,13.9634,13.9946,13.8308,13.979,350900.0
2009-02-09 10:00:00,17.92,17.92,17.59,17.62,391800.0,13.979,13.979,13.7216,13.745,391800.0
2009-02-09 10:10:00,17.62,17.65,17.5,17.51,324300.0,13.745,13.7684,13.6514,13.6592,324300.0
2009-02-09 10:20:00,17.51,17.58,17.32,17.35,476900.0,13.6592,13.7138,13.5109,13.5344,476900.0
2009-02-09 10:30:00,17.35,17.52,17.34,17.5,435400.0,13.5344,13.667,13.5266,13.6514,435400.0
2009-02-09 10:40:00,17.49,17.74,17.47,17.73,450300.0,13.6436,13.8386,13.628,13.8308,450300.0
2009-02-09 10:50:00,17.72,17.75,17.56,17.74,415700.0,13.823,13.8464,13.6982,13.8386,415700.0
2009-02-09 11:00:00,17.74,17.74,17.63,17.7,194600.0,13.8386,13.8386,13.7528,13.8074,194600.0
2009-02-09 11:10:00,17.72,17.73,17.63,17.69,194800.0,13.823,13.8308,13.7528,13.7996,194800.0
2009-02-09 11:20:00,17.69,17.74,17.64,17.69,213500.0,13.7996,13.8386,13.7606,13.7996,213500.0
2009-02-09 11:30:00,17.68,17.69,17.58,17.59,171600.0,13.7918,13.7996,13.7138,13.7216,171600.0
2009-02-09 11:40:00,17.59,17.61,17.5,17.57,187600.0,13.7216,13.7372,13.6514,13.706,187600.0
2009-02-09 11:50:00,17.57,17.69,17.57,17.68,234000.0,13.706,13.7996,13.706,13.7918,234000.0
2009-02-09 12:00:00,17.68,17.71,17.55,17.58,132700.0,13.7918,13.8152,13.6904,13.7138,132700.0
2009-02-09 12:10:00,17.58,17.64,17.55,17.6,125000.0,13.7138,13.7606,13.6904,13.7294,125000.0
2009-02-09 12:20:00,17.61,17.7,17.6,17.69,212900.0,13.7372,13.8074,13.7294,13.7996,212900.0
2009-02-09 12:30:00,17.69,17.74,17.68,17.68,178800.0,13.7996,13.8386,13.7918,13.7918,178800.0
2009-02-09 12:40:00,17.69,17.76,17.67,17.69,171400.0,13.7996,13.8542,13.784,13.7996,171400.0
2009-02-09 12:50:00,17.69,17.84,17.69,17.83,245000.0,13.7996,13.9166,13.7996,13.9088,245000.0
2009-02-09 13:00:00,17.83,17.94,17.83,17.93,243900.0,13.9088,13.9946,13.9088,13.9868,243900.0
2009-02-09 13:10:00,17.92,17.94,17.74,17.75,181400.0,13.979,13.9946,13.8386,13.8464,181400.0
2009-02-09 13:20:00,17.74,17.75,17.71,17.72,129600.0,13.8386,13.8464,13.8152,13.823,129600.0
2009-02-09 13:30:00,17.72,17.75,17.6,17.73,243400.0,13.823,13.8464,13.7294,13.8308,243400.0
2009-02-09 13:40:00,17.73,17.74,17.65,17.68,129600.0,13.8308,13.8386,13.7684,13.7918,129600.0
2009-02-09 13:50:00,17.68,17.74,17.64,17.73,100400.0,13.7918,13.8386,13.7606,13.8308,100400.0
2009-02-09 14:00:00,17.73,17.76,17.66,17.71,128200.0,13.8308,13.8542,13.7762,13.8152,128200.0
2009-02-09 14:10:00,17.71,17.71,17.56,17.64,187600.0,13.8152,13.8152,13.6982,13.7606,187600.0
2009-02-09 14:20:00,17.64,17.7,17.56,17.6,220400.0,13.7606,13.8074,13.6982,13.7294,220400.0
2009-02-09 14:30:00,17.6,17.66,17.56,17.63,162900.0,13.7294,13.7762,13.6982,13.7528,162900.0
2009-02-09 14:40:00,17.64,17.68,17.55,17.63,377300.0,13.7606,13.7918,13.6904,13.7528,377300.0
2009-02-09 14:50:00,17.63,17.72,17.61,17.64,265700.0,13.7528,13.823,13.7372,13.7606,265700.0
2009-02-09 15:00:00,17.65,17.71,17.6,17.62,323600.0,13.7684,13.8152,13.7294,13.745,323600.0
2009-02-09 15:10:00,17.63,17.71,17.57,17.69,276000.0,13.7528,13.8152,13.706,13.7996,276000.0
2009-02-09 15:20:00,17.7,17.83,17.67,17.78,264800.0,13.8074,13.9088,13.784,13.8698,264800.0
2009-02-09 15:30:00,17.79,17.85,17.67,17.67,282500.0,13.8776,13.9244,13.784,13.784,282500.0
2009-02-09 15:40:00,17.68,17.75,17.66,17.7,328500.0,13.7918,13.8464,13.7762,13.8074,328500.0
2009-02-09 15:50:00,17.7,17.78,17.67,17.76,906700.0,13.8074,13.8698,13.784,13.8542,906700.0
2009-02-10 09:30:00,17.5,17.74,17.29,17.72,458500.0,13.6514,13.8386,13.4875,13.823,458500.0
2009-02-10 09:40:00,17.73,17.8,17.64,17.66,513700.0,13.8308,13.8854,13.7606,13.7762,513700.0
2009-02-10 09:50:00,17.67,17.73,17.46,17.53,523500.0,13.784,13.8308,13.6202,13.6748,523500.0
2009-02-10 10:00:00,17.51,17.6,17.44,17.52,561800.0,13.6592,13.7294,13.6046,13.667,561800.0
2009-02-10 10:10:00,17.52,17.53,17.3,17.3,549600.0,13.667,13.6748,13.4953,13.4953,549600.0
2009-02-10 10:20:00,17.3,17.31,17.11,17.13,512400.0,13.4953,13.5031,13.3471,13.3627,512400.0
2009-02-10 10:30:00,17.14,17.25,17.1,17.21,408200.0,13.3705,13.4563,13.3393,13.4251,408200.0
2009-02-10 10:40:00,17.21,17.33,17.15,17.3,318500.0,13.4251,13.5187,13.3783,13.4953,318500.0
2009-02-10 10:50:00,17.3,17.31,17.16,17.2,275900.0,13.4953,13.5031,13.3861,13.4173,275900.0
2009-02-10 11:00:00,17.19,17.46,16.85,16.95,942300.0,13.4095,13.6202,13.1443,13.2223,942300.0
2009-02-10 11:10:00,16.96,17.0,16.75,16.98,611900.0,13.2301,13.2613,13.0663,13.2457,611900.0
2009-02-10 11:20:00,16.98,17.09,16.96,17.01,630100.0,13.2457,13.3315,13.2301,13.2691,630100.0
2009-02-10 11:30:00,17.01,17.01,16.35,16.35,1227900.0,13.2691,13.2691,12.7543,12.7543,1227900.0
2009-02-10 11:40:00,16.35,16.56,16.28,16.51,1077600.0,12.7543,12.9181,12.6997,12.8791,1077600.0
2009-02-10 11:50:00,16.5,16.55,16.32,16.44,640600.0,12.8713,12.9103,12.7309,12.8245,640600.0
2009-02-10 12:00:00,16.44,16.45,16.25,16.27,410900.0,12.8245,12.8323,12.6763,12.6919,410900.0
2009-02-10 12:10:00,16.27,16.48,16.27,16.33,256200.0,12.6919,12.8557,12.6919,12.7387,256200.0
2009-02-10 12:20:00,16.33,16.39,16.24,16.34,260500.0,12.7387,12.7855,12.6685,12.7465,260500.0
2009-02-10 12:30:00,16.35,16.42,16.26,16.36,236000.0,12.7543,12.8089,12.6841,12.7621,236000.0
2009-02-10 12:40:00,16.36,16.46,16.31,16.45,170600.0,12.7621,12.8401,12.7231,12.8323,170600.0
2009-02-10 12:50:00,16.45,16.54,16.45,16.51,141500.0,12.8323,12.9025,12.8323,12.8791,141500.0
2009-02-10 13:00:00,16.51,16.52,16.26,16.3,230900.0,12.8791,12.8869,12.6841,12.7153,230900.0
2009-02-10 13:10:00,16.31,16.36,16.11,16.13,402400.0,12.7231,12.7621,12.5671,12.5827,402400.0
2009-02-10 13:20:00,16.14,16.14,15.96,16.01,909300.0,12.5905,12.5905,12.45,12.489,909300.0
2009-02-10 13:30:00,16.03,16.19,15.96,16.18,510100.0,12.5046,12.6295,12.45,12.6217,510100.0
2009-02-10 13:40:00,16.18,16.2,16.08,16.12,245300.0,12.6217,12.6373,12.5437,12.5749,245300.0
2009-02-10 13:50:00,16.13,16.18,16.05,16.08,209700.0,12.5827,12.6217,12.5202,12.5437,209700.0
2009-02-10 14:00:00,16.08,16.16,16.05,16.08,347300.0,12.5437,12.6061,12.5202,12.5437,347300.0
2009-02-10 14:10:00,16.09,16.11,16.03,16.04,475900.0,12.5515,12.5671,12.5046,12.5124,475900.0
2009-02-10 14:20:00,16.04,16.09,16.01,16.04,562400.0,12.5124,12.5515,12.489,12.5124,562400.0
2009-02-10 14:30:00,16.04,16.12,16.0,16.11,391300.0,12.5124,12.5749,12.4812,12.5671,391300.0
2009-02-10 14:40:00,16.11,16.19,16.07,16.08,453300.0,12.5671,12.6295,12.5359,12.5437,453300.0
2009-02-10 14:50:00,16.08,16.1,16.0,16.01,500300.0,12.5437,12.5593,12.4812,12.489,500300.0
2009-02-10 15:00:00,16.01,16.13,16.0,16.03,337600.0,12.489,12.5827,12.4812,12.5046,337600.0
2009-02-10 15:10:00,16.04,16.06,15.97,16.0,843300.0,12.5124,12.5281,12.4578,12.4812,843300.0
2009-02-10 15:20:00,16.0,16.11,15.97,16.04,961500.0,12.4812,12.5671,12.4578,12.5124,961500.0
2009-02-10 15:30:00,16.03,16.11,15.85,15.87,1061900.0,12.5046,12.5671,12.3642,12.3798,1061900.0
2009-02-10 15:40:00,15.88,16.09,15.81,16.02,1698500.0,12.3876,12.5515,12.333,12.4968,1698500.0
2009-02-10 15:50:00,16.02,16.11,15.85,15.92,2634700.0,12.4968,12.5671,12.3642,12.4188,2634700.0
2009-02-11 09:30:00,16.3,16.65,16.2,16.46,533400.0,12.7153,12.9883,12.6373,12.8401,533400.0
2009-02-11 09:40:00,16.46,16.5,16.28,16.33,366000.0,12.8401,12.8713,12.6997,12.7387,366000.0
2009-02-11 09:50:00,16.34,16.46,16.29,16.37,329700.0,12.7465,12.8401,12.7075,12.7699,329700.0
2009-02-11 10:00:00,16.38,16.44,16.16,16.16,529700.0,12.7777,12.8245,12.6061,12.6061,529700.0
2009-02-11 10:10:00,16.17,16.25,16.08,16.08,427700.0,12.6139,12.6763,12.5437,12.5437,427700.0
2009-02-11 10:20:00,16.08,16.15,16.0,16.0,330100.0,12.5437,12.5983,12.4812,12.4812,330100.0
2009-02-11 10:30:00,16.0,16.09,15.88,16.06,390300.0,12.4812,12.5515,12.3876,12.5281,390300.0
2009-02-11 10:40:00,16.06,16.28,16.05,16.25,269900.0,12.5281,12.6997,12.5202,12.6763,269900.0
2009-02-11 10:50:00,16.26,16.37,16.26,16.26,373100.0,12.6841,12.7699,12.6841,12.6841,373100.0
2009-02-11 11:00:00,16.26,16.28,16.13,16.16,358000.0,12.6841,12.6997,12.5827,12.6061,358000.0
2009-02-11 11:10:00,16.15,16.27,16.14,16.24,486700.0,12.5983,12.6919,12.5905,12.6685,486700.0
2009-02-11 11:20:00,16.25,16.31,16.22,16.27,223800.0,12.6763,12.7231,12.6529,12.6919,223800.0
2009-02-11 11:30:00,16.27,16.32,16.22,16.23,191100.0,12.6919,12.7309,12.6529,12.6607,191100.0
2009-02-11 11:40:00,16.23,16.26,16.15,16.18,205700.0,12.6607,12.6841,12.5983,12.6217,205700.0
2009-02-11 11:50:00,16.19,16.22,16.14,16.16,150100.0,12.6295,12.6529,12.5905,12.6061,150100.0
2009-02-11 12:00:00,16.17,16.25,16.15,16.24,112200.0,12.6139,12.6763,12.5983,12.6685,112200.0
2009-02-11 12:10:00,16.24,16.28,16.12,16.18,152000.0,12.6685,12.6997,12.5749,12.6217,152000.0
2009-02-11 12:20:00,16.17,16.21,16.14,16.15,129900.0,12.6139,12.6451,12.5905,12.5983,129900.0
2009-02-11 12:30:00,16.15,16.17,16.09,16.17,206900.0,12.5983,12.6139,12.5515,12.6139,206900.0
2009-02-11 12:40:00,16.17,16.23,16.16,16.17,136800.0,12.6139,12.6607,12.6061,12.6139,136800.0
2009-02-11 12:50:00,16.18,16.2,16.08,16.11,147900.0,12.6217,12.6373,12.5437,12.5671,147900.0
2009-02-11 13:00:00,16.11,16.18,16.05,16.06,127200.0,12.5671,12.6217,12.5202,12.5281,127200.0
2009-02-11 13:10:00,16.06,16.16,16.05,16.14,142800.0,12.5281,12.6061,12.5202,12.5905,142800.0
2009-02-11 13:20:00,16.13,16.17,16.08,16.12,150900.0,12.5827,12.6139,12.5437,12.5749,150900.0
2009-02-11 13:30:00,16.12,16.12,16.05,16.05,142800.0,12.5749,12.5749,12.5202,12.5202,142800.0
2009-02-11 13:40:00,16.06,16.06,15.97,16.01,296500.0,12.5281,12.5281,12.4578,12.489,296500.0
2009-02-11 13:50:00,16.01,16.03,15.95,15.95,281800.0,12.489,12.5046,12.4422,12.4422,281800.0
2009-02-11 14:00:00,15.95,16.03,15.95,16.03,137800.0,12.4422,12.5046,12.4422,12.5046,137800.0
2009-02-11 14:10:00,16.02,16.02,15.85,15.88,221000.0,12.4968,12.4968,12.3642,12.3876,221000.0
2009-02-11 14:20:00,15.87,16.03,15.83,16.01,354200.0,12.3798,12.5046,12.3486,12.489,354200.0
2009-02-11 14:30:00,16.01,16.13,15.99,16.08,245400.0,12.489,12.5827,12.4734,12.5437,245400.0
2009-02-11 14:40:00,16.08,16.1,16.05,16.06,166600.0,12.5437,12.5593,12.5202,12.5281,166600.0
2009-02-11 14:50:00,16.06,16.3,16.05,16.22,638600.0,12.5281,12.7153,12.5202,12.6529,638600.0
2009-02-11 15:00:00,16.23,16.24,16.14,16.18,391300.0,12.6607,12.6685,12.5905,12.6217,391300.0
2009-02-11 15:10:00,16.17,16.33,16.17,16.26,279100.0,12.6139,12.7387,12.6139,12.6841,279100.0
2009-02-11 15:20:00,16.26,16.26,16.13,16.19,213400.0,12.6841,12.6841,12.5827,12.6295,213400.0
2009-02-11 15:30:00,16.18,16.25,16.06,16.09,345500.0,12.6217,12.6763,12.5281,12.5515,345500.0
2009-02-11 15:40:00,16.09,16.21,16.08,16.2,539800.0,12.5515,12.6451,12.5437,12.6373,539800.0
2009-02-11 15:50:00,16.21,16.4,16.16,16.38,1299800.0,12.6451,12.7933,12.6061,12.7777,1299800.0
2009-02-12 09:30:00,15.91,16.1,15.5,15.5,762800.0,12.411,12.5593,12.0912,12.0912,762800.0
2009-02-12 09:40:00,15.51,15.51,15.35,15.4,767000.0,12.099,12.099,11.9742,12.0132,767000.0
2009-02-12 09:50:00,15.4,15.41,15.25,15.33,1009000.0,12.0132,12.021,11.8962,11.9586,1009000.0
2009-02-12 10:00:00,15.32,15.36,15.25,15.34,698000.0,11.9508,11.982,11.8962,11.9664,698000.0
2009-02-12 10:10:00,15.34,15.4,15.1,15.1,895900.0,11.9664,12.0132,11.7792,11.7792,895900.0
2009-02-12 10:20:00,15.1,15.25,15.03,15.24,868400.0,11.7792,11.8962,11.7246,11.8884,868400.0
2009-02-12 10:30:00,15.23,15.35,15.22,15.3,497200.0,11.8806,11.9742,11.8728,11.9352,497200.0
2009-02-12 10:40:00,15.31,15.52,15.27,15.52,480800.0,11.943,12.1068,11.9118,12.1068,480800.0
2009-02-12 10:50:00,15.51,15.53,15.4,15.49,415600.0,12.099,12.1146,12.0132,12.0834,415600.0
2009-02-12 11:00:00,15.49,15.56,15.4,15.53,352200.0,12.0834,12.138,12.0132,12.1146,352200.0
2009-02-12 11:10:00,15.52,15.53,15.33,15.4,294900.0,12.1068,12.1146,11.9586,12.0132,294900.0
2009-02-12 11:20:00,15.4,15.48,15.34,15.47,412900.0,12.0132,12.0756,11.9664,12.0678,412900.0
2009-02-12 11:30:00,15.47,15.55,15.42,15.49,360900.0,12.0678,12.1302,12.0288,12.0834,360900.0
2009-02-12 11:40:00,15.49,15.66,15.49,15.63,386400.0,12.0834,12.216,12.0834,12.1926,386400.0
2009-02-12 11:50:00,15.63,15.68,15.46,15.46,310500.0,12.1926,12.2316,12.06,12.06,310500.0
2009-02-12 12:00:00,15.45,15.5,15.4,15.44,355100.0,12.0522,12.0912,12.0132,12.0444,355100.0
2009-02-12 12:10:00,15.44,15.52,15.41,15.52,127700.0,12.0444,12.1068,12.021,12.1068,127700.0
2009-02-12 12:20:00,15.52,15.63,15.5,15.57,203700.0,12.1068,12.1926,12.0912,12.1458,203700.0
2009-02-12 12:30:00,15.57,15.6,15.49,15.6,218800.0,12.1458,12.1692,12.0834,12.1692,218800.0
2009-02-12 12:40:00,15.6,15.67,15.58,15.67,433400.0,12.1692,12.2238,12.1536,12.2238,433400.0
2009-02-12 12:50:00,15.67,15.76,15.65,15.65,352400.0,12.2238,12.294,12.2082,12.2082,352400.0
2009-02-12 13:00:00,15.65,15.67,15.57,15.6,399600.0,12.2082,12.2238,12.1458,12.1692,399600.0
2009-02-12 13:10:00,15.61,15.68,15.58,15.59,571100.0,12.177,12.2316,12.1536,12.1614,571100.0
2009-02-12 13:20:00,15.59,15.59,15.45,15.5,467100.0,12.1614,12.1614,12.0522,12.0912,467100.0
2009-02-12 13:30:00,15.5,15.54,15.31,15.31,466300.0,12.0912,12.1224,11.943,11.943,466300.0
2009-02-12 13:40:00,15.32,15.4,15.3,15.39,255000.0,11.9508,12.0132,11.9352,12.0054,255000.0
2009-02-12 13:50:00,15.4,15.53,15.4,15.53,321300.0,12.0132,12.1146,12.0132,12.1146,321300.0
2009-02-12 14:00:00,15.52,15.52,15.4,15.4,274800.0,12.1068,12.1068,12.0132,12.0132,274800.0
2009-02-12 14:10:00,15.41,15.51,15.4,15.43,439200.0,12.021,12.099,12.0132,12.0366,439200.0
2009-02-12 14:20:00,15.44,15.5,15.41,15.49,383400.0,12.0444,12.0912,12.021,12.0834,383400.0
2009-02-12 14:30:00,15.49,15.5,15.36,15.38,392200.0,12.0834,12.0912,11.982,11.9976,392200.0
2009-02-12 14:40:00,15.37,15.43,15.37,15.4,323800.0,11.9898,12.0366,11.9898,12.0132,323800.0
2009-02-12 14:50:00,15.4,15.44,15.35,15.41,399600.0,12.0132,12.0444,11.9742,12.021,399600.0
2009-02-12 15:00:00,15.42,15.47,15.35,15.47,469200.0,12.0288,12.0678,11.9742,12.0678,469200.0
2009-02-12 15:10:00,15.48,15.63,15.46,15.6,612400.0,12.0756,12.1926,12.06,12.1692,612400.0
2009-02-12 15:20:00,15.6,15.94,15.53,15.93,973400.0,12.1692,12.4344,12.1146,12.4266,973400.0
2009-02-12 15:30:00,15.93,16.06,15.8,15.83,1625300.0,12.4266,12.5281,12.3252,12.3486,1625300.0
2009-02-12 15:40:00,15.82,16.1,15.77,15.97,1341200.0,12.3408,12.5593,12.3018,12.4578,1341200.0
2009-02-12 15:50:00,15.97,16.27,15.91,16.21,1726800.0,12.4578,12.6919,12.411,12.6451,1726800.0
2009-02-13 09:30:00,16.05,16.33,15.62,15.89,538200.0,12.5202,12.7387,12.1848,12.3954,538200.0
2009-02-13 09:40:00,15.88,15.93,15.74,15.86,309900.0,12.3876,12.4266,12.2784,12.372,309900.0
2009-02-13 09:50:00,15.87,15.89,15.7,15.86,398300.0,12.3798,12.3954,12.2472,12.372,398300.0
2009-02-13 10:00:00,15.86,16.04,15.86,15.94,289800.0,12.372,12.5124,12.372,12.4344,289800.0
2009-02-13 10:10:00,15.94,16.01,15.86,15.97,306100.0,12.4344,12.489,12.372,12.4578,306100.0
2009-02-13 10:20:00,15.98,16.1,15.96,16.08,364500.0,12.4656,12.5593,12.45,12.5437,364500.0
2009-02-13 10:30:00,16.07,16.18,16.04,16.1,331400.0,12.5359,12.6217,12.5124,12.5593,331400.0
2009-02-13 10:40:00,16.1,16.14,15.98,15.99,216900.0,12.5593,12.5905,12.4656,12.4734,216900.0
2009-02-13 10:50:00,15.99,16.05,15.99,16.01,174700.0,12.4734,12.5202,12.4734,12.489,174700.0
2009-02-13 11:00:00,16.01,16.01,15.88,15.91,226800.0,12.489,12.489,12.3876,12.411,226800.0
2009-02-13 11:10:00,15.91,15.96,15.9,15.95,176600.0,12.411,12.45,12.4032,12.4422,176600.0
2009-02-13 11:20:00,15.95,15.95,15.85,15.88,290000.0,12.4422,12.4422,12.3642,12.3876,290000.0
2009-02-13 11:30:00,15.87,15.95,15.86,15.92,221800.0,12.3798,12.4422,12.372,12.4188,221800.0
2009-02-13 11:40:00,15.91,15.93,15.81,15.85,244600.0,12.411,12.4266,12.333,12.3642,244600.0
2009-02-13 11:50:00,15.85,15.87,15.78,15.78,130100.0,12.3642,12.3798,12.3096,12.3096,130100.0
2009-02-13 12:00:00,15.78,15.82,15.7,15.75,179000.0,12.3096,12.3408,12.2472,12.2862,179000.0
2009-02-13 12:10:00,15.75,15.82,15.71,15.74,200100.0,12.2862,12.3408,12.255,12.2784,200100.0
2009-02-13 12:20:00,15.73,15.79,15.64,15.78,252600.0,12.2706,12.3174,12.2004,12.3096,252600.0
2009-02-13 12:30:00,15.78,15.82,15.7,15.71,188400.0,12.3096,12.3408,12.2472,12.255,188400.0
2009-02-13 12:40:00,15.71,15.74,15.65,15.7,110400.0,12.255,12.2784,12.2082,12.2472,110400.0
2009-02-13 12:50:00,15.7,15.7,15.58,15.64,193800.0,12.2472,12.2472,12.1536,12.2004,193800.0
2009-02-13 13:00:00,15.63,15.72,15.59,15.69,120700.0,12.1926,12.2628,12.1614,12.2394,120700.0
2009-02-13 13:10:00,15.69,15.79,15.63,15.78,176200.0,12.2394,12.3174,12.1926,12.3096,176200.0
2009-02-13 13:20:00,15.78,15.9,15.75,15.9,192500.0,12.3096,12.4032,12.2862,12.4032,192500.0
2009-02-13 13:30:00,15.89,15.95,15.84,15.88,317800.0,12.3954,12.4422,12.3564,12.3876,317800.0
2009-02-13 13:40:00,15.88,16.1,15.8,16.1,324400.0,12.3876,12.5593,12.3252,12.5593,324400.0
2009-02-13 13:50:00,16.1,16.29,16.09,16.2,881500.0,12.5593,12.7075,12.5515,12.6373,881500.0
2009-02-13 14:00:00,16.2,16.23,15.94,15.97,328600.0,12.6373,12.6607,12.4344,12.4578,328600.0
2009-02-13 14:10:00,15.96,16.1,15.94,16.04,261900.0,12.45,12.5593,12.4344,12.5124,261900.0
2009-02-13 14:20:00,16.04,16.1,15.97,16.01,212100.0,12.5124,12.5593,12.4578,12.489,212100.0
2009-02-13 14:30:00,16.01,16.01,15.91,15.98,179500.0,12.489,12.489,12.411,12.4656,179500.0
2009-02-13 14:40:00,15.98,16.05,15.89,15.92,173700.0,12.4656,12.5202,12.3954,12.4188,173700.0
2009-02-13 14:50:00,15.92,16.06,15.87,15.96,196000.0,12.4188,12.5281,12.3798,12.45,196000.0
2009-02-13 15:00:00,15.98,16.08,15.89,15.94,256200.0,12.4656,12.5437,12.3954,12.4344,256200.0
2009-02-13 15:10:00,15.94,15.95,15.81,15.91,350400.0,12.4344,12.4422,12.333,12.411,350400.0
2009-02-13 15:20:00,15.91,16.0,15.87,15.97,367300.0,12.411,12.4812,12.3798,12.4578,367300.0
2009-02-13 15:30:00,15.98,16.08,15.95,16.02,394600.0,12.4656,12.5437,12.4422,12.4968,394600.0
2009-02-13 15:40:00,16.01,16.06,15.92,16.0,629500.0,12.489,12.5281,12.4188,12.4812,629500.0
2009-02-13 15:50:00,16.0,16.0,15.73,15.74,1329700.0,12.4812,12.4812,12.2706,12.2784,1329700.0
2009-02-17 09:30:00,15.0,15.4,14.92,15.06,657300.0,11.7012,12.0132,11.6388,11.748,657300.0
2009-02-17 09:40:00,15.06,15.11,14.89,14.9,813700.0,11.748,11.787,11.6154,11.6232,813700.0
2009-02-17 09:50:00,14.91,15.08,14.81,14.98,602100.0,11.631,11.7636,11.553,11.6856,602100.0
2009-02-17 10:00:00,14.98,15.08,14.95,14.97,520400.0,11.6856,11.7636,11.6622,11.6778,520400.0
2009-02-17 10:10:00,14.98,15.04,14.92,15.0,479000.0,11.6856,11.7324,11.6388,11.7012,479000.0
2009-02-17 10:20:00,15.0,15.04,14.82,14.85,422200.0,11.7012,11.7324,11.5608,11.5842,422200.0
2009-02-17 10:30:00,14.85,14.95,14.84,14.89,485200.0,11.5842,11.6622,11.5764,11.6154,485200.0
2009-02-17 10:40:00,14.89,14.96,14.86,14.89,440400.0,11.6154,11.67,11.592,11.6154,440400.0
2009-02-17 10:50:00,14.89,15.03,14.88,14.95,377700.0,11.6154,11.7246,11.6076,11.6622,377700.0
2009-02-17 11:00:00,14.94,14.94,14.8,14.82,377300.0,11.6544,11.6544,11.5452,11.5608,377300.0
2009-02-17 11:10:00,14.81,14.89,14.77,14.77,234100.0,11.553,11.6154,11.5218,11.5218,234100.0
2009-02-17 11:20:00,14.78,14.81,14.76,14.77,226100.0,11.5296,11.553,11.5139,11.5218,226100.0
2009-02-17 11:30:00,14.77,14.8,14.75,14.75,365400.0,11.5218,11.5452,11.5061,11.5061,365400.0
2009-02-17 11:40:00,14.76,14.77,14.44,14.44,1488800.0,11.5139,11.5218,11.2643,11.2643,1488800.0
2009-02-17 11:50:00,14.44,14.49,14.28,14.42,1715100.0,11.2643,11.3033,11.1395,11.2487,1715100.0
2009-02-17 12:00:00,14.41,14.51,14.25,14.27,1335700.0,11.2409,11.3189,11.1161,11.1317,1335700.0
2009-02-17 12:10:00,14.27,14.3,14.18,14.24,625500.0,11.1317,11.1551,11.0615,11.1083,625500.0
2009-02-17 12:20:00,14.25,14.27,14.14,14.24,546800.0,11.1161,11.1317,11.0303,11.1083,546800.0
2009-02-17 12:30:00,14.25,14.29,14.19,14.29,358400.0,11.1161,11.1473,11.0693,11.1473,358400.0
2009-02-17 12:40:00,14.29,14.38,14.28,14.32,321000.0,11.1473,11.2175,11.1395,11.1707,321000.0
2009-02-17 12:50:00,14.32,14.39,14.32,14.34,254600.0,11.1707,11.2253,11.1707,11.1863,254600.0
2009-02-17 13:00:00,14.35,14.36,14.2,14.21,383800.0,11.1941,11.2019,11.0771,11.0849,383800.0
2009-02-17 13:10:00,14.21,14.23,14.16,14.18,426400.0,11.0849,11.1005,11.0459,11.0615,426400.0
2009-02-17 13:20:00,14.19,14.19,14.04,14.08,623900.0,11.0693,11.0693,10.9523,10.9835,623900.0
2009-02-17 13:30:00,14.09,14.24,14.04,14.19,593400.0,10.9913,11.1083,10.9523,11.0693,593400.0
2009-02-17 13:40:00,14.2,14.34,14.18,14.31,795200.0,11.0771,11.1863,11.0615,11.1629,795200.0
2009-02-17 13:50:00,14.31,14.34,14.24,14.26,474400.0,11.1629,11.1863,11.1083,11.1239,474400.0
2009-02-17 14:00:00,14.26,14.36,14.21,14.3,498800.0,11.1239,11.2019,11.0849,11.1551,498800.0
2009-02-17 14:10:00,14.3,14.31,14.21,14.21,459100.0,11.1551,11.1629,11.0849,11.0849,459100.0
2009-02-17 14:20:00,14.22,14.25,14.14,14.15,670700.0,11.0927,11.1161,11.0303,11.0381,670700.0
2009-02-17 14:30:00,14.15,14.25,14.15,14.21,636200.0,11.0381,11.1161,11.0381,11.0849,636200.0
2009-02-17 14:40:00,14.22,14.25,14.13,14.13,454800.0,11.0927,11.1161,11.0225,11.0225,454800.0
2009-02-17 14:50:00,14.13,14.17,14.05,14.09,498900.0,11.0225,11.0537,10.9601,10.9913,498900.0
2009-02-17 15:00:00,14.08,14.14,14.01,14.12,727000.0,10.9835,11.0303,10.9289,11.0147,727000.0
2009-02-17 15:10:00,14.11,14.17,14.0,14.0,793100.0,11.0069,11.0537,10.9211,10.9211,793100.0
2009-02-17 15:20:00,14.01,14.12,13.98,14.0,1493600.0,10.9289,11.0147,10.9055,10.9211,1493600.0
2009-02-17 15:30:00,14.0,14.25,14.0,14.18,1459800.0,10.9211,11.1161,10.9211,11.0615,1459800.0
2009-02-17 15:40:00,14.17,14.18,14.0,14.06,1503600.0,11.0537,11.0615,10.9211,10.9679,1503600.0
2009-02-17 15:50:00,14.05,14.08,13.95,14.0,2280600.0,10.9601,10.9835,10.8821,10.9211,2280600.0
2009-02-18 09:30:00,14.11,14.24,13.57,13.91,1286200.0,11.0069,11.1083,10.5857,10.8509,1286200.0
2009-02-18 09:40:00,13.91,14.1,13.87,13.95,750700.0,10.8509,10.9991,10.8197,10.8821,750700.0
2009-02-18 09:50:00,13.94,13.99,13.77,13.81,821300.0,10.8743,10.9133,10.7417,10.7729,821300.0
2009-02-18 10:00:00,13.81,13.9,13.64,13.65,815900.0,10.7729,10.8431,10.6403,10.6481,815900.0
2009-02-18 10:10:00,13.65,13.66,13.45,13.46,1125800.0,10.6481,10.6559,10.492,10.4998,1125800.0
2009-02-18 10:20:00,13.46,13.71,13.46,13.64,729300.0,10.4998,10.6949,10.4998,10.6403,729300.0
2009-02-18 10:30:00,13.65,13.87,13.65,13.69,884700.0,10.6481,10.8197,10.6481,10.6793,884700.0
2009-02-18 10:40:00,13.69,13.8,13.6,13.62,630700.0,10.6793,10.7651,10.6091,10.6247,630700.0
2009-02-18 10:50:00,13.63,13.69,13.49,13.57,686400.0,10.6325,10.6793,10.5233,10.5857,686400.0
2009-02-18 11:00:00,13.57,13.58,13.4,13.48,1071900.0,10.5857,10.5935,10.453,10.5154,1071900.0
2009-02-18 11:10:00,13.5,13.67,13.44,13.6,1067300.0,10.5311,10.6637,10.4842,10.6091,1067300.0
2009-02-18 11:20:00,13.59,13.81,13.59,13.77,711900.0,10.6013,10.7729,10.6013,10.7417,711900.0
2009-02-18 11:30:00,13.77,13.81,13.75,13.8,525200.0,10.7417,10.7729,10.7261,10.7651,525200.0
2009-02-18 11:40:00,13.81,13.94,13.78,13.82,711200.0,10.7729,10.8743,10.7495,10.7807,711200.0
2009-02-18 11:50:00,13.83,13.98,13.8,13.93,360300.0,10.7885,10.9055,10.7651,10.8665,360300.0
2009-02-18 12:00:00,13.93,14.06,13.91,14.04,702200.0,10.8665,10.9679,10.8509,10.9523,702200.0
2009-02-18 12:10:00,14.05,14.1,13.98,13.98,473800.0,10.9601,10.9991,10.9055,10.9055,473800.0
2009-02-18 12:20:00,13.98,14.04,13.9,13.95,358200.0,10.9055,10.9523,10.8431,10.8821,358200.0
2009-02-18 12:30:00,13.95,13.98,13.83,13.84,314600.0,10.8821,10.9055,10.7885,10.7963,314600.0
2009-02-18 12:40:00,13.83,13.95,13.8,13.8,260200.0,10.7885,10.8821,10.7651,10.7651,260200.0
2009-02-18 12:50:00,13.81,13.95,13.79,13.91,384600.0,10.7729,10.8821,10.7573,10.8509,384600.0
2009-02-18 13:00:00,13.91,13.97,13.79,13.81,351400.0,10.8509,10.8977,10.7573,10.7729,351400.0
2009-02-18 13:10:00,13.81,13.83,13.74,13.75,265800.0,10.7729,10.7885,10.7183,10.7261,265800.0
2009-02-18 13:20:00,13.74,13.87,13.7,13.87,280200.0,10.7183,10.8197,10.6871,10.8197,280200.0
2009-02-18 13:30:00,13.87,13.95,13.83,13.86,741500.0,10.8197,10.8821,10.7885,10.8119,741500.0
2009-02-18 13:40:00,13.86,13.97,13.86,13.88,454500.0,10.8119,10.8977,10.8119,10.8275,454500.0
2009-02-18 13:50:00,13.89,13.92,13.84,13.89,369100.0,10.8353,10.8587,10.7963,10.8353,369100.0
2009-02-18 14:00:00,13.89,13.95,13.85,13.95,326400.0,10.8353,10.8821,10.8041,10.8821,326400.0
2009-02-18 14:10:00,13.95,13.95,13.74,13.79,500600.0,10.8821,10.8821,10.7183,10.7573,500600.0
2009-02-18 14:20:00,13.79,13.9,13.79,13.84,316700.0,10.7573,10.8431,10.7573,10.7963,316700.0
2009-02-18 14:30:00,13.85,13.94,13.8,13.85,376500.0,10.8041,10.8743,10.7651,10.8041,376500.0
2009-02-18 14:40:00,13.85,13.89,13.79,13.88,544300.0,10.8041,10.8353,10.7573,10.8275,544300.0
2009-02-18 14:50:00,13.88,14.02,13.85,14.02,669600.0,10.8275,10.9367,10.8041,10.9367,669600.0
2009-02-18 15:00:00,14.02,14.1,13.95,13.96,682900.0,10.9367,10.9991,10.8821,10.8899,682900.0
2009-02-18 15:10:00,13.96,14.13,13.95,14.08,756200.0,10.8899,11.0225,10.8821,10.9835,756200.0
2009-02-18 15:20:00,14.09,14.15,13.98,14.01,857700.0,10.9913,11.0381,10.9055,10.9289,857700.0
2009-02-18 15:30:00,14.02,14.07,13.99,14.06,930600.0,10.9367,10.9757,10.9133,10.9679,930600.0
2009-02-18 15:40:00,14.06,14.19,14.03,14.08,806100.0,10.9679,11.0693,10.9445,10.9835,806100.0
2009-02-18 15:50:00,14.08,14.15,14.08,14.09,1450900.0,10.9835,11.0381,10.9835,10.9913,1450900.0
2009-02-19 09:30:00,14.26,14.51,14.12,14.19,616400.0,11.1239,11.3189,11.0147,11.0693,616400.0
2009-02-19 09:40:00,14.19,14.26,14.0,14.02,620900.0,11.0693,11.1239,10.9211,10.9367,620900.0
2009-02-19 09:50:00,14.02,14.05,13.93,14.02,557200.0,10.9367,10.9601,10.8665,10.9367,557200.0
2009-02-19 10:00:00,14.02,14.16,13.94,14.11,566300.0,10.9367,11.0459,10.8743,11.0069,566300.0
2009-02-19 10:10:00,14.11,14.13,13.95,13.95,404200.0,11.0069,11.0225,10.8821,10.8821,404200.0
2009-02-19 10:20:00,13.95,13.98,13.83,13.83,514900.0,10.8821,10.9055,10.7885,10.7885,514900.0
2009-02-19 10:30:00,13.83,13.87,13.75,13.78,484400.0,10.7885,10.8197,10.7261,10.7495,484400.0
2009-02-19 10:40:00,13.78,13.81,13.68,13.79,598600.0,10.7495,10.7729,10.6715,10.7573,598600.0
2009-02-19 10:50:00,13.78,13.85,13.58,13.6,624600.0,10.7495,10.8041,10.5935,10.6091,624600.0
2009-02-19 11:00:00,13.6,13.72,13.55,13.68,711700.0,10.6091,10.7027,10.5701,10.6715,711700.0
2009-02-19 11:10:00,13.67,13.69,13.55,13.56,292300.0,10.6637,10.6793,10.5701,10.5779,292300.0
2009-02-19 11:20:00,13.56,13.56,13.36,13.37,780500.0,10.5779,10.5779,10.4218,10.4296,780500.0
2009-02-19 11:30:00,13.37,13.4,13.25,13.28,932600.0,10.4296,10.453,10.336,10.3594,932600.0
2009-02-19 11:40:00,13.28,13.31,12.84,12.84,2701700.0,10.3594,10.3828,10.0162,10.0162,2701700.0
2009-02-19 11:50:00,12.84,12.97,12.77,12.87,1433800.0,10.0162,10.1176,9.9616,10.0396,1433800.0
2009-02-19 12:00:00,12.88,12.96,12.82,12.92,627400.0,10.0474,10.1098,10.0006,10.0786,627400.0
2009-02-19 12:10:00,12.92,12.92,12.74,12.89,949300.0,10.0786,10.0786,9.9382,10.0552,949300.0
2009-02-19 12:20:00,12.89,13.03,12.87,12.97,494300.0,10.0552,10.1644,10.0396,10.1176,494300.0
2009-02-19 12:30:00,12.98,13.19,12.94,13.19,464600.0,10.1254,10.2892,10.0942,10.2892,464600.0
2009-02-19 12:40:00,13.19,13.21,13.1,13.13,315700.0,10.2892,10.3048,10.219,10.2424,315700.0
2009-02-19 12:50:00,13.14,13.21,13.1,13.1,487500.0,10.2502,10.3048,10.219,10.219,487500.0
2009-02-19 13:00:00,13.11,13.14,13.05,13.12,408600.0,10.2268,10.2502,10.18,10.2346,408600.0
2009-02-19 13:10:00,13.13,13.31,13.12,13.3,326000.0,10.2424,10.3828,10.2346,10.375,326000.0
2009-02-19 13:20:00,13.3,13.36,13.26,13.33,410900.0,10.375,10.4218,10.3438,10.3984,410900.0
2009-02-19 13:30:00,13.33,13.35,13.17,13.25,272400.0,10.3984,10.414,10.2736,10.336,272400.0
2009-02-19 13:40:00,13.25,13.26,13.21,13.23,363900.0,10.336,10.3438,10.3048,10.3204,363900.0
2009-02-19 13:50:00,13.23,13.24,13.13,13.19,315300.0,10.3204,10.3282,10.2424,10.2892,315300.0
2009-02-19 14:00:00,13.19,13.33,13.18,13.28,397300.0,10.2892,10.3984,10.2814,10.3594,397300.0
2009-02-19 14:10:00,13.29,13.29,13.05,13.06,337700.0,10.3672,10.3672,10.18,10.1878,337700.0
2009-02-19 14:20:00,13.05,13.16,13.02,13.11,312100.0,10.18,10.2658,10.1566,10.2268,312100.0
2009-02-19 14:30:00,13.12,13.22,13.04,13.22,514600.0,10.2346,10.3126,10.1722,10.3126,514600.0
2009-02-19 14:40:00,13.22,13.22,13.05,13.05,733100.0,10.3126,10.3126,10.18,10.18,733100.0
2009-02-19 14:50:00,13.06,13.18,13.04,13.11,450800.0,10.1878,10.2814,10.1722,10.2268,450800.0
2009-02-19 15:00:00,13.11,13.19,13.08,13.09,480100.0,10.2268,10.2892,10.2034,10.2112,480100.0
2009-02-19 15:10:00,13.09,13.1,13.0,13.05,832300.0,10.2112,10.219,10.141,10.18,832300.0
2009-02-19 15:20:00,13.05,13.13,13.01,13.1,486800.0,10.18,10.2424,10.1488,10.219,486800.0
2009-02-19 15:30:00,13.1,13.1,12.9,12.9,1341900.0,10.219,10.219,10.063,10.063,1341900.0
2009-02-19 15:40:00,12.9,12.95,12.83,12.9,2124800.0,10.063,10.102,10.0084,10.063,2124800.0
2009-02-19 15:50:00,12.9,12.98,12.83,12.86,2219400.0,10.063,10.1254,10.0084,10.0318,2219400.0
2009-02-20 09:30:00,12.59,12.65,12.25,12.37,1781300.0,9.8212,9.868,9.556,9.6496,1781300.0
2009-02-20 09:40:00,12.37,12.63,12.31,12.55,876300.0,9.6496,9.8524,9.6028,9.79,876300.0
2009-02-20 09:50:00,12.56,12.77,12.5,12.56,847600.0,9.7978,9.9616,9.751,9.7978,847600.0
2009-02-20 10:00:00,12.56,12.65,12.42,12.62,945100.0,9.7978,9.868,9.6886,9.8446,945100.0
2009-02-20 10:10:00,12.62,12.64,12.51,12.51,368200.0,9.8446,9.8602,9.7588,9.7588,368200.0
2009-02-20 10:20:00,12.51,12.6,12.46,12.58,464100.0,9.7588,9.829,9.7198,9.8134,464100.0
2009-02-20 10:30:00,12.59,12.62,12.53,12.56,697600.0,9.8212,9.8446,9.7744,9.7978,697600.0
2009-02-20 10:40:00,12.56,12.59,12.52,12.55,519000.0,9.7978,9.8212,9.7666,9.79,519000.0
2009-02-20 10:50:00,12.55,12.57,12.5,12.53,420400.0,9.79,9.8056,9.751,9.7744,420400.0
2009-02-20 11:00:00,12.53,12.59,12.42,12.44,579300.0,9.7744,9.8212,9.6886,9.7042,579300.0
2009-02-20 11:10:00,12.44,12.46,12.29,12.3,897300.0,9.7042,9.7198,9.5872,9.595,897300.0
2009-02-20 11:20:00,12.3,12.35,12.26,12.35,575200.0,9.595,9.634,9.5638,9.634,575200.0
2009-02-20 11:30:00,12.35,12.49,12.33,12.49,546700.0,9.634,9.7432,9.6184,9.7432,546700.0
2009-02-20 11:40:00,12.48,12.52,12.45,12.51,432400.0,9.7354,9.7666,9.712,9.7588,432400.0
2009-02-20 11:50:00,12.51,12.56,12.46,12.52,371900.0,9.7588,9.7978,9.7198,9.7666,371900.0
2009-02-20 12:00:00,12.52,12.55,12.49,12.53,320700.0,9.7666,9.79,9.7432,9.7744,320700.0
2009-02-20 12:10:00,12.52,12.59,12.51,12.55,670000.0,9.7666,9.8212,9.7588,9.79,670000.0
2009-02-20 12:20:00,12.54,12.54,12.45,12.5,358500.0,9.7822,9.7822,9.712,9.751,358500.0
2009-02-20 12:30:00,12.51,12.51,12.46,12.5,270600.0,9.7588,9.7588,9.7198,9.751,270600.0
2009-02-20 12:40:00,12.5,12.5,12.34,12.36,400200.0,9.751,9.751,9.6262,9.6418,400200.0
2009-02-20 12:50:00,12.36,12.38,12.27,12.29,446000.0,9.6418,9.6574,9.5716,9.5872,446000.0
2009-02-20 13:00:00,12.28,12.35,12.25,12.29,385400.0,9.5794,9.634,9.556,9.5872,385400.0
2009-02-20 13:10:00,12.29,12.31,12.17,12.22,571000.0,9.5872,9.6028,9.4935,9.5326,571000.0
2009-02-20 13:20:00,12.21,12.33,12.21,12.3,538800.0,9.5248,9.6184,9.5248,9.595,538800.0
2009-02-20 13:30:00,12.3,12.3,12.2,12.24,549000.0,9.595,9.595,9.517,9.5482,549000.0
2009-02-20 13:40:00,12.24,12.27,12.21,12.21,438800.0,9.5482,9.5716,9.5248,9.5248,438800.0
2009-02-20 13:50:00,12.21,12.29,12.21,12.28,792200.0,9.5248,9.5872,9.5248,9.5794,792200.0
2009-02-20 14:00:00,12.28,12.38,12.22,12.33,578600.0,9.5794,9.6574,9.5326,9.6184,578600.0
2009-02-20 14:10:00,12.34,12.68,12.3,12.62,1281500.0,9.6262,9.8914,9.595,9.8446,1281500.0
2009-02-20 14:20:00,12.63,12.94,12.56,12.69,1628700.0,9.8524,10.0942,9.7978,9.8992,1628700.0
2009-02-20 14:30:00,12.69,12.96,12.66,12.93,1450400.0,9.8992,10.1098,9.8758,10.0864,1450400.0
2009-02-20 14:40:00,12.92,13.03,12.85,13.0,1242700.0,10.0786,10.1644,10.024,10.141,1242700.0
2009-02-20 14:50:00,13.0,13.2,12.88,12.99,1578500.0,10.141,10.297,10.0474,10.1332,1578500.0
2009-02-20 15:00:00,12.98,13.03,12.8,12.96,901000.0,10.1254,10.1644,9.985,10.1098,901000.0
2009-02-20 15:10:00,12.97,13.12,12.87,13.07,1126900.0,10.1176,10.2346,10.0396,10.1956,1126900.0
2009-02-20 15:20:00,13.07,13.14,12.81,12.84,818000.0,10.1956,10.2502,9.9928,10.0162,818000.0
2009-02-20 15:30:00,12.83,12.94,12.75,12.89,711300.0,10.0084,10.0942,9.946,10.0552,711300.0
2009-02-20 15:40:00,12.88,12.94,12.86,12.93,1472600.0,10.0474,10.0942,10.0318,10.0864,1472600.0
2009-02-20 15:50:00,12.93,13.02,12.89,12.99,1869200.0,10.0864,10.1566,10.0552,10.1332,1869200.0
2009-02-23 09:30:00,13.27,13.35,13.05,13.2,821900.0,10.3516,10.414,10.18,10.297,821900.0
2009-02-23 09:40:00,13.2,13.26,12.94,13.12,677700.0,10.297,10.3438,10.0942,10.2346,677700.0
2009-02-23 09:50:00,13.13,13.25,12.98,13.04,781100.0,10.2424,10.336,10.1254,10.1722,781100.0
2009-02-23 10:00:00,13.05,13.12,12.87,12.96,589800.0,10.18,10.2346,10.0396,10.1098,589800.0
2009-02-23 10:10:00,12.96,12.97,12.71,12.78,540000.0,10.1098,10.1176,9.9148,9.9694,540000.0
2009-02-23 10:20:00,12.77,12.84,12.71,12.82,345700.0,9.9616,10.0162,9.9148,10.0006,345700.0
2009-02-23 10:30:00,12.81,12.82,12.55,12.58,477900.0,9.9928,10.0006,9.79,9.8134,477900.0
2009-02-23 10:40:00,12.59,12.68,12.58,12.67,348600.0,9.8212,9.8914,9.8134,9.8836,348600.0
2009-02-23 10:50:00,12.67,12.69,12.53,12.53,615200.0,9.8836,9.8992,9.7744,9.7744,615200.0
2009-02-23 11:00:00,12.54,12.76,12.54,12.65,556400.0,9.7822,9.9538,9.7822,9.868,556400.0
2009-02-23 11:10:00,12.66,12.82,12.66,12.73,503000.0,9.8758,10.0006,9.8758,9.9304,503000.0
2009-02-23 11:20:00,12.73,12.87,12.73,12.82,506800.0,9.9304,10.0396,9.9304,10.0006,506800.0
2009-02-23 11:30:00,12.82,12.83,12.66,12.8,337900.0,10.0006,10.0084,9.8758,9.985,337900.0
2009-02-23 11:40:00,12.8,12.81,12.65,12.7,418900.0,9.985,9.9928,9.868,9.907,418900.0
2009-02-23 11:50:00,12.7,12.73,12.57,12.62,285600.0,9.907,9.9304,9.8056,9.8446,285600.0
2009-02-23 12:00:00,12.62,12.62,12.54,12.56,338300.0,9.8446,9.8446,9.7822,9.7978,338300.0
2009-02-23 12:10:00,12.57,12.66,12.56,12.61,244300.0,9.8056,9.8758,9.7978,9.8368,244300.0
2009-02-23 12:20:00,12.6,12.66,12.58,12.6,200200.0,9.829,9.8758,9.8134,9.829,200200.0
2009-02-23 12:30:00,12.6,12.65,12.55,12.63,339300.0,9.829,9.868,9.79,9.8524,339300.0
2009-02-23 12:40:00,12.64,12.69,12.59,12.61,274900.0,9.8602,9.8992,9.8212,9.8368,274900.0
2009-02-23 12:50:00,12.61,12.66,12.4,12.4,622000.0,9.8368,9.8758,9.673,9.673,622000.0
2009-02-23 13:00:00,12.4,12.53,12.38,12.52,473100.0,9.673,9.7744,9.6574,9.7666,473100.0
2009-02-23 13:10:00,12.53,12.56,12.47,12.48,390600.0,9.7744,9.7978,9.7276,9.7354,390600.0
2009-02-23 13:20:00,12.48,12.5,12.45,12.46,311700.0,9.7354,9.751,9.712,9.7198,311700.0
2009-02-23 13:30:00,12.47,12.5,12.4,12.46,337800.0,9.7276,9.751,9.673,9.7198,337800.0
2009-02-23 13:40:00,12.46,12.49,12.43,12.47,318300.0,9.7198,9.7432,9.6964,9.7276,318300.0
2009-02-23 13:50:00,12.47,12.51,12.44,12.47,287900.0,9.7276,9.7588,9.7042,9.7276,287900.0
2009-02-23 14:00:00,12.47,12.55,12.45,12.48,360200.0,9.7276,9.79,9.712,9.7354,360200.0
2009-02-23 14:10:00,12.48,12.69,12.47,12.63,454900.0,9.7354,9.8992,9.7276,9.8524,454900.0
2009-02-23 14:20:00,12.63,12.89,12.62,12.87,765500.0,9.8524,10.0552,9.8446,10.0396,765500.0
2009-02-23 14:30:00,12.86,12.86,12.69,12.73,795200.0,10.0318,10.0318,9.8992,9.9304,795200.0
2009-02-23 14:40:00,12.73,12.76,12.59,12.63,399000.0,9.9304,9.9538,9.8212,9.8524,399000.0
2009-02-23 14:50:00,12.62,12.63,12.36,12.39,718400.0,9.8446,9.8524,9.6418,9.6652,718400.0
2009-02-23 15:00:00,12.39,12.45,12.27,12.39,634000.0,9.6652,9.712,9.5716,9.6652,634000.0
2009-02-23 15:10:00,12.39,12.39,12.21,12.32,1195600.0,9.6652,9.6652,9.5248,9.6106,1195600.0
2009-02-23 15:20:00,12.33,12.34,12.16,12.24,703400.0,9.6184,9.6262,9.4857,9.5482,703400.0
2009-02-23 15:30:00,12.24,12.39,12.23,12.27,1015400.0,9.5482,9.6652,9.5404,9.5716,1015400.0
2009-02-23 15:40:00,12.26,12.32,12.2,12.21,939500.0,9.5638,9.6106,9.517,9.5248,939500.0
2009-02-23 15:50:00,12.21,12.27,12.09,12.13,2034700.0,9.5248,9.5716,9.4311,9.4623,2034700.0
2009-02-24 09:30:00,12.3,12.4,11.85,12.04,919900.0,9.595,9.673,9.2439,9.3921,919900.0
2009-02-24 09:40:00,12.04,12.12,11.85,11.86,953400.0,9.3921,9.4545,9.2439,9.2517,953400.0
2009-02-24 09:50:00,11.86,11.89,11.62,11.62,984100.0,9.2517,9.2751,9.0645,9.0645,984100.0
2009-02-24 10:00:00,11.62,11.64,11.44,11.53,1814300.0,9.0645,9.0801,8.9241,8.9943,1814300.0
2009-02-24 10:10:00,11.54,11.61,11.47,11.51,699100.0,9.0021,9.0567,8.9475,8.9787,699100.0
2009-02-24 10:20:00,11.51,11.74,11.48,11.73,581300.0,8.9787,9.1581,8.9553,9.1503,581300.0
2009-02-24 10:30:00,11.73,11.77,11.67,11.71,657100.0,9.1503,9.1815,9.1035,9.1347,657100.0
2009-02-24 10:40:00,11.7,11.94,11.66,11.9,765300.0,9.1269,9.3141,9.0957,9.2829,765300.0
2009-02-24 10:50:00,11.9,11.97,11.85,11.97,747100.0,9.2829,9.3375,9.2439,9.3375,747100.0
2009-02-24 11:00:00,11.95,12.02,11.89,11.89,759500.0,9.3219,9.3765,9.2751,9.2751,759500.0
2009-02-24 11:10:00,11.89,12.16,11.83,12.12,1250900.0,9.2751,9.4857,9.2283,9.4545,1250900.0
2009-02-24 11:20:00,12.13,12.13,12.0,12.11,838200.0,9.4623,9.4623,9.3609,9.4467,838200.0
2009-02-24 11:30:00,12.11,12.19,12.06,12.17,566200.0,9.4467,9.5091,9.4077,9.4935,566200.0
2009-02-24 11:40:00,12.17,12.23,12.06,12.09,713200.0,9.4935,9.5404,9.4077,9.4311,713200.0
2009-02-24 11:50:00,12.08,12.19,12.08,12.14,468100.0,9.4233,9.5091,9.4233,9.4701,468100.0
2009-02-24 12:00:00,12.14,12.28,12.13,12.26,790200.0,9.4701,9.5794,9.4623,9.5638,790200.0
2009-02-24 12:10:00,12.26,12.26,12.16,12.23,499700.0,9.5638,9.5638,9.4857,9.5404,499700.0
2009-02-24 12:20:00,12.23,12.28,12.22,12.26,373900.0,9.5404,9.5794,9.5326,9.5638,373900.0
2009-02-24 12:30:00,12.26,12.39,12.25,12.33,560200.0,9.5638,9.6652,9.556,9.6184,560200.0
2009-02-24 12:40:00,12.33,12.4,12.31,12.4,769200.0,9.6184,9.673,9.6028,9.673,769200.0
2009-02-24 12:50:00,12.4,12.51,12.39,12.4,696800.0,9.673,9.7588,9.6652,9.673,696800.0
2009-02-24 13:00:00,12.4,12.51,12.34,12.46,454400.0,9.673,9.7588,9.6262,9.7198,454400.0
2009-02-24 13:10:00,12.47,12.48,12.37,12.42,381100.0,9.7276,9.7354,9.6496,9.6886,381100.0
2009-02-24 13:20:00,12.43,12.75,12.43,12.73,703000.0,9.6964,9.946,9.6964,9.9304,703000.0
2009-02-24 13:30:00,12.73,12.87,12.69,12.82,661300.0,9.9304,10.0396,9.8992,10.0006,661300.0
2009-02-24 13:40:00,12.83,13.03,12.83,13.01,1190400.0,10.0084,10.1644,10.0084,10.1488,1190400.0
2009-02-24 13:50:00,13.01,13.22,12.97,13.21,1249400.0,10.1488,10.3126,10.1176,10.3048,1249400.0
2009-02-24 14:00:00,13.22,13.23,13.07,13.09,867000.0,10.3126,10.3204,10.1956,10.2112,867000.0
2009-02-24 14:10:00,13.08,13.18,12.94,13.17,871900.0,10.2034,10.2814,10.0942,10.2736,871900.0
2009-02-24 14:20:00,13.17,13.21,13.05,13.07,713200.0,10.2736,10.3048,10.18,10.1956,713200.0
2009-02-24 14:30:00,13.08,13.23,13.02,13.16,661200.0,10.2034,10.3204,10.1566,10.2658,661200.0
2009-02-24 14:40:00,13.17,13.2,13.06,13.19,672600.0,10.2736,10.297,10.1878,10.2892,672600.0
2009-02-24 14:50:00,13.19,13.4,13.09,13.38,1110000.0,10.2892,10.453,10.2112,10.4374,1110000.0
2009-02-24 15:00:00,13.38,13.49,13.24,13.49,1109500.0,10.4374,10.5233,10.3282,10.5233,1109500.0
2009-02-24 15:10:00,13.48,13.72,13.4,13.65,1837600.0,10.5154,10.7027,10.453,10.6481,1837600.0
2009-02-24 15:20:00,13.65,13.73,13.55,13.57,1535100.0,10.6481,10.7105,10.5701,10.5857,1535100.0
2009-02-24 15:30:00,13.57,13.73,13.43,13.68,1881200.0,10.5857,10.7105,10.4764,10.6715,1881200.0
2009-02-24 15:40:00,13.68,13.77,12.66,13.77,1725500.0,10.6715,10.7417,9.8758,10.7417,1725500.0
2009-02-24 15:50:00,13.76,13.77,13.64,13.66,3657100.0,10.7339,10.7417,10.6403,10.6559,3657100.0
2009-02-25 09:30:00,13.44,13.7,13.0,13.11,1368400.0,10.4842,10.6871,10.141,10.2268,1368400.0
2009-02-25 09:40:00,13.11,13.17,12.96,12.99,811100.0,10.2268,10.2736,10.1098,10.1332,811100.0
2009-02-25 09:50:00,13.0,13.01,12.63,12.74,1050900.0,10.141,10.1488,9.8524,9.9382,1050900.0
2009-02-25 10:00:00,12.74,12.76,12.35,12.45,1478300.0,9.9382,9.9538,9.634,9.712,1478300.0
2009-02-25 10:10:00,12.45,12.62,12.4,12.6,808400.0,9.712,9.8446,9.673,9.829,808400.0
2009-02-25 10:20:00,12.61,12.72,12.48,12.66,617200.0,9.8368,9.9226,9.7354,9.8758,617200.0
2009-02-25 10:30:00,12.66,12.69,12.46,12.49,384100.0,9.8758,9.8992,9.7198,9.7432,384100.0
2009-02-25 10:40:00,12.49,12.53,12.33,12.39,495200.0,9.7432,9.7744,9.6184,9.6652,495200.0
2009-02-25 10:50:00,12.39,12.48,12.36,12.36,422700.0,9.6652,9.7354,9.6418,9.6418,422700.0
2009-02-25 11:00:00,12.36,12.58,12.34,12.56,535900.0,9.6418,9.8134,9.6262,9.7978,535900.0
2009-02-25 11:10:00,12.56,12.58,12.51,12.52,313700.0,9.7978,9.8134,9.7588,9.7666,313700.0
2009-02-25 11:20:00,12.52,12.74,12.52,12.72,465200.0,9.7666,9.9382,9.7666,9.9226,465200.0
2009-02-25 11:30:00,12.72,12.75,12.65,12.71,463700.0,9.9226,9.946,9.868,9.9148,463700.0
2009-02-25 11:40:00,12.7,12.92,12.7,12.78,838700.0,9.907,10.0786,9.907,9.9694,838700.0
2009-02-25 11:50:00,12.78,12.86,12.62,12.66,929600.0,9.9694,10.0318,9.8446,9.8758,929600.0
2009-02-25 12:00:00,12.67,12.76,12.62,12.68,423000.0,9.8836,9.9538,9.8446,9.8914,423000.0
2009-02-25 12:10:00,12.67,12.69,12.53,12.58,407100.0,9.8836,9.8992,9.7744,9.8134,407100.0
2009-02-25 12:20:00,12.58,12.61,12.5,12.53,362700.0,9.8134,9.8368,9.751,9.7744,362700.0
2009-02-25 12:30:00,12.53,12.61,12.51,12.6,246600.0,9.7744,9.8368,9.7588,9.829,246600.0
2009-02-25 12:40:00,12.59,12.61,12.43,12.54,590100.0,9.8212,9.8368,9.6964,9.7822,590100.0
2009-02-25 12:50:00,12.54,12.64,12.49,12.63,511500.0,9.7822,9.8602,9.7432,9.8524,511500.0
2009-02-25 13:00:00,12.62,12.75,12.6,12.73,429100.0,9.8446,9.946,9.829,9.9304,429100.0
2009-02-25 13:10:00,12.73,12.73,12.58,12.62,282800.0,9.9304,9.9304,9.8134,9.8446,282800.0
2009-02-25 13:20:00,12.63,12.65,12.56,12.6,282700.0,9.8524,9.868,9.7978,9.829,282700.0
2009-02-25 13:30:00,12.6,12.77,12.58,12.76,378900.0,9.829,9.9616,9.8134,9.9538,378900.0
2009-02-25 13:40:00,12.77,12.96,12.76,12.94,450200.0,9.9616,10.1098,9.9538,10.0942,450200.0
2009-02-25 13:50:00,12.95,13.11,12.85,13.08,723700.0,10.102,10.2268,10.024,10.2034,723700.0
2009-02-25 14:00:00,13.08,13.12,12.75,12.83,775000.0,10.2034,10.2346,9.946,10.0084,775000.0
2009-02-25 14:10:00,12.83,12.84,12.53,12.58,921200.0,10.0084,10.0162,9.7744,9.8134,921200.0
2009-02-25 14:20:00,12.57,12.72,12.5,12.7,538100.0,9.8056,9.9226,9.751,9.907,538100.0
2009-02-25 14:30:00,12.7,12.77,12.66,12.72,529700.0,9.907,9.9616,9.8758,9.9226,529700.0
2009-02-25 14:40:00,12.73,13.14,12.71,12.96,886400.0,9.9304,10.2502,9.9148,10.1098,886400.0
2009-02-25 14:50:00,12.97,13.29,12.96,13.12,1441200.0,10.1176,10.3672,10.1098,10.2346,1441200.0
2009-02-25 15:00:00,13.13,13.43,13.07,13.4,1052000.0,10.2424,10.4764,10.1956,10.453,1052000.0
2009-02-25 15:10:00,13.4,13.68,13.27,13.53,1604300.0,10.453,10.6715,10.3516,10.5545,1604300.0
2009-02-25 15:20:00,13.52,13.63,13.45,13.47,1204800.0,10.5467,10.6325,10.492,10.5076,1204800.0
2009-02-25 15:30:00,13.47,13.55,13.38,13.39,767200.0,10.5076,10.5701,10.4374,10.4452,767200.0
2009-02-25 15:40:00,13.39,13.43,13.16,13.21,1128100.0,10.4452,10.4764,10.2658,10.3048,1128100.0
2009-02-25 15:50:00,13.21,13.27,13.01,13.04,1644900.0,10.3048,10.3516,10.1488,10.1722,1644900.0
2009-02-26 09:30:00,13.62,13.62,13.21,13.28,1205500.0,10.6247,10.6247,10.3048,10.3594,1205500.0
2009-02-26 09:40:00,13.29,13.33,12.96,13.18,1079100.0,10.3672,10.3984,10.1098,10.2814,1079100.0
2009-02-26 09:50:00,13.19,13.38,13.1,13.37,997200.0,10.2892,10.4374,10.219,10.4296,997200.0
2009-02-26 10:00:00,13.37,13.6,13.3,13.47,1104100.0,10.4296,10.6091,10.375,10.5076,1104100.0
2009-02-26 10:10:00,13.47,13.49,13.3,13.44,484300.0,10.5076,10.5233,10.375,10.4842,484300.0
2009-02-26 10:20:00,13.44,13.72,13.44,13.62,712700.0,10.4842,10.7027,10.4842,10.6247,712700.0
2009-02-26 10:30:00,13.61,13.74,13.44,13.72,955100.0,10.6169,10.7183,10.4842,10.7027,955100.0
2009-02-26 10:40:00,13.71,13.9,13.7,13.8,845900.0,10.6949,10.8431,10.6871,10.7651,845900.0
2009-02-26 10:50:00,13.8,13.82,13.68,13.76,788900.0,10.7651,10.7807,10.6715,10.7339,788900.0
2009-02-26 11:00:00,13.75,13.77,13.62,13.63,721000.0,10.7261,10.7417,10.6247,10.6325,721000.0
2009-02-26 11:10:00,13.62,13.76,13.59,13.75,524700.0,10.6247,10.7339,10.6013,10.7261,524700.0
2009-02-26 11:20:00,13.75,13.8,13.49,13.49,646700.0,10.7261,10.7651,10.5233,10.5233,646700.0
2009-02-26 11:30:00,13.49,13.53,13.38,13.4,407800.0,10.5233,10.5545,10.4374,10.453,407800.0
2009-02-26 11:40:00,13.39,13.41,13.12,13.18,927200.0,10.4452,10.4608,10.2346,10.2814,927200.0
2009-02-26 11:50:00,13.18,13.34,13.15,13.28,621000.0,10.2814,10.4062,10.258,10.3594,621000.0
2009-02-26 12:00:00,13.28,13.33,13.25,13.3,451300.0,10.3594,10.3984,10.336,10.375,451300.0
2009-02-26 12:10:00,13.3,13.35,13.14,13.16,337700.0,10.375,10.414,10.2502,10.2658,337700.0
2009-02-26 12:20:00,13.17,13.21,12.98,12.98,655500.0,10.2736,10.3048,10.1254,10.1254,655500.0
2009-02-26 12:30:00,12.99,13.11,12.94,13.01,512800.0,10.1332,10.2268,10.0942,10.1488,512800.0
2009-02-26 12:40:00,13.02,13.15,12.97,13.15,274400.0,10.1566,10.258,10.1176,10.258,274400.0
2009-02-26 12:50:00,13.15,13.18,13.05,13.11,291300.0,10.258,10.2814,10.18,10.2268,291300.0
2009-02-26 13:00:00,13.11,13.15,13.02,13.02,368200.0,10.2268,10.258,10.1566,10.1566,368200.0
2009-02-26 13:10:00,13.02,13.02,12.8,12.86,681700.0,10.1566,10.1566,9.985,10.0318,681700.0
2009-02-26 13:20:00,12.86,13.01,12.86,12.99,425000.0,10.0318,10.1488,10.0318,10.1332,425000.0
2009-02-26 13:30:00,12.98,13.01,12.88,12.9,328500.0,10.1254,10.1488,10.0474,10.063,328500.0
2009-02-26 13:40:00,12.9,13.09,12.9,13.05,334800.0,10.063,10.2112,10.063,10.18,334800.0
2009-02-26 13:50:00,13.05,13.09,12.98,13.06,245300.0,10.18,10.2112,10.1254,10.1878,245300.0
2009-02-26 14:00:00,13.06,13.06,12.86,12.94,317900.0,10.1878,10.1878,10.0318,10.0942,317900.0
2009-02-26 14:10:00,12.94,13.02,12.92,13.01,282700.0,10.0942,10.1566,10.0786,10.1488,282700.0
2009-02-26 14:20:00,13.01,13.09,12.93,12.94,429700.0,10.1488,10.2112,10.0864,10.0942,429700.0
2009-02-26 14:30:00,12.94,12.95,12.8,12.84,523400.0,10.0942,10.102,9.985,10.0162,523400.0
2009-02-26 14:40:00,12.84,12.85,12.7,12.76,455200.0,10.0162,10.024,9.907,9.9538,455200.0
2009-02-26 14:50:00,12.77,12.81,12.51,12.59,893800.0,9.9616,9.9928,9.7588,9.8212,893800.0
2009-02-26 15:00:00,12.58,12.63,12.41,12.61,799400.0,9.8134,9.8524,9.6808,9.8368,799400.0
2009-02-26 15:10:00,12.61,12.62,12.39,12.41,754900.0,9.8368,9.8446,9.6652,9.6808,754900.0
2009-02-26 15:20:00,12.42,12.64,12.37,12.52,632500.0,9.6886,9.8602,9.6496,9.7666,632500.0
2009-02-26 15:30:00,12.52,12.67,12.43,12.66,642500.0,9.7666,9.8836,9.6964,9.8758,642500.0
2009-02-26 15:40:00,12.66,12.79,12.65,12.74,779800.0,9.8758,9.9772,9.868,9.9382,779800.0
2009-02-26 15:50:00,12.74,12.75,12.52,12.55,1257000.0,9.9382,9.946,9.7666,9.79,1257000.0
2009-02-27 09:30:00,12.15,12.73,12.13,12.25,1048600.0,9.4779,9.9304,9.4623,9.556,1048600.0
2009-02-27 09:40:00,12.24,12.43,12.15,12.16,742100.0,9.5482,9.6964,9.4779,9.4857,742100.0
2009-02-27 09:50:00,12.17,12.63,12.15,12.42,849700.0,9.4935,9.8524,9.4779,9.6886,849700.0
2009-02-27 10:00:00,12.42,12.56,12.37,12.38,576300.0,9.6886,9.7978,9.6496,9.6574,576300.0
2009-02-27 10:10:00,12.39,12.58,12.37,12.56,361900.0,9.6652,9.8134,9.6496,9.7978,361900.0
2009-02-27 10:20:00,12.58,12.87,12.58,12.74,910100.0,9.8134,10.0396,9.8134,9.9382,910100.0
2009-02-27 10:30:00,12.73,12.8,12.63,12.71,381200.0,9.9304,9.985,9.8524,9.9148,381200.0
2009-02-27 10:40:00,12.71,12.77,12.58,12.69,435000.0,9.9148,9.9616,9.8134,9.8992,435000.0
2009-02-27 10:50:00,12.69,12.76,12.6,12.69,361500.0,9.8992,9.9538,9.829,9.8992,361500.0
2009-02-27 11:00:00,12.7,12.73,12.52,12.63,309000.0,9.907,9.9304,9.7666,9.8524,309000.0
2009-02-27 11:10:00,12.64,12.64,12.45,12.48,286600.0,9.8602,9.8602,9.712,9.7354,286600.0
2009-02-27 11:20:00,12.48,12.63,12.47,12.62,261000.0,9.7354,9.8524,9.7276,9.8446,261000.0
2009-02-27 11:30:00,12.63,12.7,12.53,12.57,319900.0,9.8524,9.907,9.7744,9.8056,319900.0
2009-02-27 11:40:00,12.57,12.82,12.57,12.72,457400.0,9.8056,10.0006,9.8056,9.9226,457400.0
2009-02-27 11:50:00,12.72,12.9,12.71,12.88,492300.0,9.9226,10.063,9.9148,10.0474,492300.0
2009-02-27 12:00:00,12.88,12.93,12.77,12.8,255400.0,10.0474,10.0864,9.9616,9.985,255400.0
2009-02-27 12:10:00,12.8,12.85,12.69,12.69,317500.0,9.985,10.024,9.8992,9.8992,317500.0
2009-02-27 12:20:00,12.69,12.75,12.66,12.69,169500.0,9.8992,9.946,9.8758,9.8992,169500.0
2009-02-27 12:30:00,12.7,12.76,12.59,12.63,216200.0,9.907,9.9538,9.8212,9.8524,216200.0
2009-02-27 12:40:00,12.62,12.66,12.58,12.59,163300.0,9.8446,9.8758,9.8134,9.8212,163300.0
2009-02-27 12:50:00,12.59,12.68,12.56,12.68,177100.0,9.8212,9.8914,9.7978,9.8914,177100.0
2009-02-27 13:00:00,12.68,12.77,12.6,12.6,408800.0,9.8914,9.9616,9.829,9.829,408800.0
2009-02-27 13:10:00,12.6,12.63,12.41,12.51,524000.0,9.829,9.8524,9.6808,9.7588,524000.0
2009-02-27 13:20:00,12.52,12.53,12.37,12.39,471000.0,9.7666,9.7744,9.6496,9.6652,471000.0
2009-02-27 13:30:00,12.4,12.43,12.19,12.25,802900.0,9.673,9.6964,9.5091,9.556,802900.0
2009-02-27 13:40:00,12.25,12.36,12.19,12.35,385800.0,9.556,9.6418,9.5091,9.634,385800.0
2009-02-27 13:50:00,12.36,12.45,12.27,12.45,440800.0,9.6418,9.712,9.5716,9.712,440800.0
2009-02-27 14:00:00,12.44,12.54,12.38,12.46,480700.0,9.7042,9.7822,9.6574,9.7198,480700.0
2009-02-27 14:10:00,12.46,12.49,12.34,12.39,458700.0,9.7198,9.7432,9.6262,9.6652,458700.0
2009-02-27 14:20:00,12.39,12.42,12.24,12.26,327800.0,9.6652,9.6886,9.5482,9.5638,327800.0
2009-02-27 14:30:00,12.26,12.3,12.14,12.15,444500.0,9.5638,9.595,9.4701,9.4779,444500.0
2009-02-27 14:40:00,12.15,12.3,12.1,12.29,558200.0,9.4779,9.595,9.4389,9.5872,558200.0
2009-02-27 14:50:00,12.29,12.36,12.23,12.31,333500.0,9.5872,9.6418,9.5404,9.6028,333500.0
2009-02-27 15:00:00,12.32,12.32,12.13,12.15,501200.0,9.6106,9.6106,9.4623,9.4779,501200.0
2009-02-27 15:10:00,12.15,12.21,12.05,12.08,738000.0,9.4779,9.5248,9.3999,9.4233,738000.0
2009-02-27 15:20:00,12.09,12.2,12.03,12.09,554700.0,9.4311,9.517,9.3843,9.4311,554700.0
2009-02-27 15:30:00,12.08,12.26,12.08,12.14,647900.0,9.4233,9.5638,9.4233,9.4701,647900.0
2009-02-27 15:40:00,12.14,12.29,12.08,12.21,812600.0,9.4701,9.5872,9.4233,9.5248,812600.0
2009-02-27 15:50:00,12.21,12.27,12.02,12.09,2084300.0,9.5248,9.5716,9.3765,9.4311,2084300.0
2009-03-02 09:30:00,11.47,12.08,11.42,11.91,1007200.0,8.9475,9.4233,8.9085,9.2907,1007200.0
2009-03-02 09:40:00,11.9,12.0,11.89,11.97,449800.0,9.2829,9.3609,9.2751,9.3375,449800.0
2009-03-02 09:50:00,11.97,12.0,11.73,11.74,711700.0,9.3375,9.3609,9.1503,9.1581,711700.0
2009-03-02 10:00:00,11.74,11.88,11.68,11.68,656200.0,9.1581,9.2673,9.1113,9.1113,656200.0
2009-03-02 10:10:00,11.69,11.72,11.48,11.61,820300.0,9.1191,9.1425,8.9553,9.0567,820300.0
2009-03-02 10:20:00,11.61,11.72,11.53,11.62,495700.0,9.0567,9.1425,8.9943,9.0645,495700.0
2009-03-02 10:30:00,11.62,11.67,11.59,11.6,265800.0,9.0645,9.1035,9.0411,9.0489,265800.0
2009-03-02 10:40:00,11.6,11.65,11.47,11.48,499100.0,9.0489,9.0879,8.9475,8.9553,499100.0
2009-03-02 10:50:00,11.47,11.51,11.35,11.38,674800.0,8.9475,8.9787,8.8539,8.8773,674800.0
2009-03-02 11:00:00,11.38,11.46,11.31,11.33,655700.0,8.8773,8.9397,8.8227,8.8383,655700.0
2009-03-02 11:10:00,11.33,11.39,11.27,11.39,660200.0,8.8383,8.8851,8.7915,8.8851,660200.0
2009-03-02 11:20:00,11.39,11.46,11.32,11.33,389300.0,8.8851,8.9397,8.8305,8.8383,389300.0
2009-03-02 11:30:00,11.33,11.37,11.29,11.31,536700.0,8.8383,8.8695,8.8071,8.8227,536700.0
2009-03-02 11:40:00,11.31,11.33,11.22,11.26,481700.0,8.8227,8.8383,8.7525,8.7837,481700.0
2009-03-02 11:50:00,11.26,11.29,11.12,11.2,650100.0,8.7837,8.8071,8.6745,8.7369,650100.0
2009-03-02 12:00:00,11.2,11.27,11.15,11.23,440100.0,8.7369,8.7915,8.6979,8.7603,440100.0
2009-03-02 12:10:00,11.22,11.23,11.16,11.2,339800.0,8.7525,8.7603,8.7057,8.7369,339800.0
2009-03-02 12:20:00,11.2,11.45,11.19,11.38,458900.0,8.7369,8.9319,8.7291,8.8773,458900.0
2009-03-02 12:30:00,11.37,11.44,11.34,11.34,212400.0,8.8695,8.9241,8.8461,8.8461,212400.0
2009-03-02 12:40:00,11.34,11.38,11.27,11.36,453100.0,8.8461,8.8773,8.7915,8.8617,453100.0
2009-03-02 12:50:00,11.37,11.4,11.27,11.32,355400.0,8.8695,8.8929,8.7915,8.8305,355400.0
2009-03-02 13:00:00,11.32,11.42,11.3,11.39,307300.0,8.8305,8.9085,8.8149,8.8851,307300.0
2009-03-02 13:10:00,11.39,11.4,11.32,11.33,267300.0,8.8851,8.8929,8.8305,8.8383,267300.0
2009-03-02 13:20:00,11.34,11.39,11.32,11.35,300400.0,8.8461,8.8851,8.8305,8.8539,300400.0
2009-03-02 13:30:00,11.35,11.38,11.31,11.36,263300.0,8.8539,8.8773,8.8227,8.8617,263300.0
2009-03-02 13:40:00,11.35,11.4,11.31,11.34,422300.0,8.8539,8.8929,8.8227,8.8461,422300.0
2009-03-02 13:50:00,11.34,11.45,11.33,11.44,306200.0,8.8461,8.9319,8.8383,8.9241,306200.0
2009-03-02 14:00:00,11.44,11.45,11.35,11.41,386000.0,8.9241,8.9319,8.8539,8.9007,386000.0
2009-03-02 14:10:00,11.42,11.46,11.35,11.39,570300.0,8.9085,8.9397,8.8539,8.8851,570300.0
2009-03-02 14:20:00,11.39,11.4,11.29,11.33,493200.0,8.8851,8.8929,8.8071,8.8383,493200.0
2009-03-02 14:30:00,11.33,11.56,11.29,11.41,605500.0,8.8383,9.0177,8.8071,8.9007,605500.0
2009-03-02 14:40:00,11.42,11.52,11.37,11.39,503500.0,8.9085,8.9865,8.8695,8.8851,503500.0
2009-03-02 14:50:00,11.38,11.49,11.29,11.29,581000.0,8.8773,8.9631,8.8071,8.8071,581000.0
2009-03-02 15:00:00,11.29,11.31,11.17,11.19,580400.0,8.8071,8.8227,8.7135,8.7291,580400.0
2009-03-02 15:10:00,11.19,11.27,11.09,11.1,723800.0,8.7291,8.7915,8.6511,8.6589,723800.0
2009-03-02 15:20:00,11.1,11.23,11.1,11.17,823800.0,8.6589,8.7603,8.6589,8.7135,823800.0
2009-03-02 15:30:00,11.17,11.23,11.03,11.05,1268400.0,8.7135,8.7603,8.6043,8.6199,1268400.0
2009-03-02 15:40:00,11.05,11.13,11.0,11.06,1729200.0,8.6199,8.6823,8.5809,8.6277,1729200.0
2009-03-02 15:50:00,11.06,11.13,11.04,11.06,2200800.0,8.6277,8.6823,8.6121,8.6277,2200800.0
2009-03-03 09:30:00,11.26,11.43,11.21,11.26,999800.0,8.7837,8.9163,8.7447,8.7837,999800.0
2009-03-03 09:40:00,11.26,11.26,11.0,11.06,894000.0,8.7837,8.7837,8.5809,8.6277,894000.0
2009-03-03 09:50:00,11.07,11.22,11.06,11.15,536100.0,8.6355,8.7525,8.6277,8.6979,536100.0
2009-03-03 10:00:00,11.15,11.21,11.07,11.18,633700.0,8.6979,8.7447,8.6355,8.7213,633700.0
2009-03-03 10:10:00,11.17,11.18,11.07,11.1,649700.0,8.7135,8.7213,8.6355,8.6589,649700.0
2009-03-03 10:20:00,11.1,11.28,11.08,11.21,412800.0,8.6589,8.7993,8.6433,8.7447,412800.0
2009-03-03 10:30:00,11.2,11.25,11.1,11.25,411800.0,8.7369,8.7759,8.6589,8.7759,411800.0
2009-03-03 10:40:00,11.25,11.3,11.23,11.25,527400.0,8.7759,8.8149,8.7603,8.7759,527400.0
2009-03-03 10:50:00,11.26,11.35,11.18,11.24,952500.0,8.7837,8.8539,8.7213,8.7681,952500.0
2009-03-03 11:00:00,11.24,11.27,11.04,11.1,691300.0,8.7681,8.7915,8.6121,8.6589,691300.0
2009-03-03 11:10:00,11.1,11.15,10.99,11.06,903400.0,8.6589,8.6979,8.5731,8.6277,903400.0
2009-03-03 11:20:00,11.06,11.19,11.04,11.15,304000.0,8.6277,8.7291,8.6121,8.6979,304000.0
2009-03-03 11:30:00,11.14,11.16,11.07,11.08,403100.0,8.6901,8.7057,8.6355,8.6433,403100.0
2009-03-03 11:40:00,11.08,11.11,11.02,11.08,313100.0,8.6433,8.6667,8.5965,8.6433,313100.0
2009-03-03 11:50:00,11.08,11.11,10.99,11.04,331500.0,8.6433,8.6667,8.5731,8.6121,331500.0
2009-03-03 12:00:00,11.04,11.23,11.03,11.18,366100.0,8.6121,8.7603,8.6043,8.7213,366100.0
2009-03-03 12:10:00,11.19,11.31,11.16,11.28,328800.0,8.7291,8.8227,8.7057,8.7993,328800.0
2009-03-03 12:20:00,11.28,11.48,11.26,11.4,634200.0,8.7993,8.9553,8.7837,8.8929,634200.0
2009-03-03 12:30:00,11.41,11.44,11.37,11.39,681300.0,8.9007,8.9241,8.8695,8.8851,681300.0
2009-03-03 12:40:00,11.4,11.43,11.35,11.4,578100.0,8.8929,8.9163,8.8539,8.8929,578100.0
2009-03-03 12:50:00,11.41,11.42,11.34,11.36,515700.0,8.9007,8.9085,8.8461,8.8617,515700.0
2009-03-03 13:00:00,11.37,11.42,11.35,11.36,584200.0,8.8695,8.9085,8.8539,8.8617,584200.0
2009-03-03 13:10:00,11.36,11.39,11.35,11.38,394400.0,8.8617,8.8851,8.8539,8.8773,394400.0
2009-03-03 13:20:00,11.39,11.53,11.37,11.45,579500.0,8.8851,8.9943,8.8695,8.9319,579500.0
2009-03-03 13:30:00,11.46,11.49,11.39,11.4,610600.0,8.9397,8.9631,8.8851,8.8929,610600.0
2009-03-03 13:40:00,11.41,11.52,11.4,11.51,472400.0,8.9007,8.9865,8.8929,8.9787,472400.0
2009-03-03 13:50:00,11.5,11.77,11.5,11.69,989700.0,8.9709,9.1815,8.9709,9.1191,989700.0
2009-03-03 14:00:00,11.68,11.93,11.66,11.79,1104500.0,9.1113,9.3063,9.0957,9.1971,1104500.0
2009-03-03 14:10:00,11.78,11.92,11.76,11.83,916200.0,9.1893,9.2985,9.1737,9.2283,916200.0
2009-03-03 14:20:00,11.82,11.89,11.8,11.84,541000.0,9.2205,9.2751,9.2049,9.2361,541000.0
2009-03-03 14:30:00,11.83,12.05,11.82,12.05,751800.0,9.2283,9.3999,9.2205,9.3999,751800.0
2009-03-03 14:40:00,12.05,12.25,12.0,12.25,1225100.0,9.3999,9.556,9.3609,9.556,1225100.0
2009-03-03 14:50:00,12.26,12.5,12.18,12.39,1940100.0,9.5638,9.751,9.5013,9.6652,1940100.0
2009-03-03 15:00:00,12.4,12.4,12.19,12.2,1504700.0,9.673,9.673,9.5091,9.517,1504700.0
2009-03-03 15:10:00,12.19,12.29,12.08,12.11,1401200.0,9.5091,9.5872,9.4233,9.4467,1401200.0
2009-03-03 15:20:00,12.12,12.18,11.82,11.83,1739900.0,9.4545,9.5013,9.2205,9.2283,1739900.0
2009-03-03 15:30:00,11.84,11.97,11.75,11.76,1068900.0,9.2361,9.3375,9.1659,9.1737,1068900.0
2009-03-03 15:40:00,11.76,11.82,11.67,11.68,1952000.0,9.1737,9.2205,9.1035,9.1113,1952000.0
2009-03-03 15:50:00,11.68,11.93,11.68,11.8,2034600.0,9.1113,9.3063,9.1113,9.2049,2034600.0
2009-03-04 09:30:00,12.13,12.23,11.88,12.03,1212200.0,9.4623,9.5404,9.2673,9.3843,1212200.0
2009-03-04 09:40:00,12.04,12.12,11.85,11.89,913200.0,9.3921,9.4545,9.2439,9.2751,913200.0
2009-03-04 09:50:00,11.89,11.89,11.63,11.69,860500.0,9.2751,9.2751,9.0723,9.1191,860500.0
2009-03-04 10:00:00,11.69,11.73,11.52,11.54,1000600.0,9.1191,9.1503,8.9865,9.0021,1000600.0
2009-03-04 10:10:00,11.53,11.56,11.19,11.22,1359000.0,8.9943,9.0177,8.7291,8.7525,1359000.0
2009-03-04 10:20:00,11.22,11.27,11.08,11.14,811000.0,8.7525,8.7915,8.6433,8.6901,811000.0
2009-03-04 10:30:00,11.14,11.35,11.12,11.35,827200.0,8.6901,8.8539,8.6745,8.8539,827200.0
2009-03-04 10:40:00,11.35,11.52,11.3,11.51,775400.0,8.8539,8.9865,8.8149,8.9787,775400.0
2009-03-04 10:50:00,11.5,11.65,11.5,11.61,770800.0,8.9709,9.0879,8.9709,9.0567,770800.0
2009-03-04 11:00:00,11.61,11.85,11.6,11.8,1197000.0,9.0567,9.2439,9.0489,9.2049,1197000.0
2009-03-04 11:10:00,11.79,11.85,11.72,11.77,425500.0,9.1971,9.2439,9.1425,9.1815,425500.0
2009-03-04 11:20:00,11.76,11.84,11.66,11.76,569500.0,9.1737,9.2361,9.0957,9.1737,569500.0
2009-03-04 11:30:00,11.76,11.82,11.61,11.63,478100.0,9.1737,9.2205,9.0567,9.0723,478100.0
2009-03-04 11:40:00,11.64,11.66,11.52,11.59,315300.0,9.0801,9.0957,8.9865,9.0411,315300.0
2009-03-04 11:50:00,11.6,11.74,11.59,11.66,288400.0,9.0489,9.1581,9.0411,9.0957,288400.0
2009-03-04 12:00:00,11.66,11.69,11.54,11.56,675600.0,9.0957,9.1191,9.0021,9.0177,675600.0
2009-03-04 12:10:00,11.56,11.58,11.51,11.51,380400.0,9.0177,9.0333,8.9787,8.9787,380400.0
2009-03-04 12:20:00,11.51,11.61,11.5,11.54,286800.0,8.9787,9.0567,8.9709,9.0021,286800.0
2009-03-04 12:30:00,11.54,11.59,11.52,11.59,338500.0,9.0021,9.0411,8.9865,9.0411,338500.0
2009-03-04 12:40:00,11.59,11.6,11.38,11.39,535100.0,9.0411,9.0489,8.8773,8.8851,535100.0
2009-03-04 12:50:00,11.39,11.4,11.25,11.34,712800.0,8.8851,8.8929,8.7759,8.8461,712800.0
2009-03-04 13:00:00,11.35,11.45,11.3,11.44,562900.0,8.8539,8.9319,8.8149,8.9241,562900.0
2009-03-04 13:10:00,11.44,11.54,11.44,11.53,391500.0,8.9241,9.0021,8.9241,8.9943,391500.0
2009-03-04 13:20:00,11.53,11.59,11.49,11.54,237600.0,8.9943,9.0411,8.9631,9.0021,237600.0
2009-03-04 13:30:00,11.55,11.6,11.44,11.44,237600.0,9.0099,9.0489,8.9241,8.9241,237600.0
2009-03-04 13:40:00,11.44,11.53,11.38,11.51,375300.0,8.9241,8.9943,8.8773,8.9787,375300.0
2009-03-04 13:50:00,11.51,11.54,11.44,11.44,168200.0,8.9787,9.0021,8.9241,8.9241,168200.0
2009-03-04 14:00:00,11.45,11.6,11.41,11.57,549600.0,8.9319,9.0489,8.9007,9.0255,549600.0
2009-03-04 14:10:00,11.58,11.68,11.57,11.65,459100.0,9.0333,9.1113,9.0255,9.0879,459100.0
2009-03-04 14:20:00,11.66,11.66,11.53,11.56,385300.0,9.0957,9.0957,8.9943,9.0177,385300.0
2009-03-04 14:30:00,11.56,11.67,11.51,11.62,297200.0,9.0177,9.1035,8.9787,9.0645,297200.0
2009-03-04 14:40:00,11.62,11.74,11.57,11.69,438000.0,9.0645,9.1581,9.0255,9.1191,438000.0
2009-03-04 14:50:00,11.69,11.81,11.64,11.77,640500.0,9.1191,9.2127,9.0801,9.1815,640500.0
2009-03-04 15:00:00,11.77,11.84,11.7,11.78,515800.0,9.1815,9.2361,9.1269,9.1893,515800.0
2009-03-04 15:10:00,11.79,12.06,11.79,12.01,1051200.0,9.1971,9.4077,9.1971,9.3687,1051200.0
2009-03-04 15:20:00,12.01,12.09,11.9,12.05,758000.0,9.3687,9.4311,9.2829,9.3999,758000.0
2009-03-04 15:30:00,12.05,12.07,11.88,11.94,978300.0,9.3999,9.4155,9.2673,9.3141,978300.0
2009-03-04 15:40:00,11.94,11.94,11.74,11.79,968600.0,9.3141,9.3141,9.1581,9.1971,968600.0
2009-03-04 15:50:00,11.79,11.81,11.67,11.72,1383000.0,9.1971,9.2127,9.1035,9.1425,1383000.0
2009-03-05 09:30:00,11.28,11.47,11.1,11.36,1001400.0,8.7993,8.9475,8.6589,8.8617,1001400.0
2009-03-05 09:40:00,11.36,11.36,11.1,11.11,678900.0,8.8617,8.8617,8.6589,8.6667,678900.0
2009-03-05 09:50:00,11.12,11.14,11.0,11.02,1056100.0,8.6745,8.6901,8.5809,8.5965,1056100.0
2009-03-05 10:00:00,11.03,11.1,10.94,10.96,1161100.0,8.6043,8.6589,8.5341,8.5497,1161100.0
2009-03-05 10:10:00,10.96,10.97,10.79,10.86,892300.0,8.5497,8.5575,8.417,8.4716,892300.0
2009-03-05 10:20:00,10.87,10.88,10.75,10.85,536800.0,8.4794,8.4872,8.3858,8.4638,536800.0
2009-03-05 10:30:00,10.85,10.92,10.79,10.84,412400.0,8.4638,8.5185,8.417,8.456,412400.0
2009-03-05 10:40:00,10.84,10.96,10.84,10.88,633900.0,8.456,8.5497,8.456,8.4872,633900.0
2009-03-05 10:50:00,10.87,10.88,10.76,10.78,487200.0,8.4794,8.4872,8.3936,8.4092,487200.0
2009-03-05 11:00:00,10.78,10.87,10.77,10.85,309000.0,8.4092,8.4794,8.4014,8.4638,309000.0
2009-03-05 11:10:00,10.86,10.86,10.56,10.6,660500.0,8.4716,8.4716,8.2376,8.2688,660500.0
2009-03-05 11:20:00,10.6,10.61,10.51,10.55,648800.0,8.2688,8.2766,8.1986,8.2298,648800.0
2009-03-05 11:30:00,10.55,10.61,10.55,10.61,765700.0,8.2298,8.2766,8.2298,8.2766,765700.0
2009-03-05 11:40:00,10.62,10.63,10.59,10.59,619600.0,8.2844,8.2922,8.261,8.261,619600.0
2009-03-05 11:50:00,10.59,10.59,10.5,10.52,626200.0,8.261,8.261,8.1908,8.2064,626200.0
2009-03-05 12:00:00,10.51,10.57,10.47,10.47,806600.0,8.1986,8.2454,8.1674,8.1674,806600.0
2009-03-05 12:10:00,10.47,10.56,10.46,10.56,658600.0,8.1674,8.2376,8.1596,8.2376,658600.0
2009-03-05 12:20:00,10.56,10.68,10.55,10.67,533700.0,8.2376,8.3312,8.2298,8.3234,533700.0
2009-03-05 12:30:00,10.67,10.68,10.56,10.66,291400.0,8.3234,8.3312,8.2376,8.3156,291400.0
2009-03-05 12:40:00,10.66,10.66,10.51,10.51,548500.0,8.3156,8.3156,8.1986,8.1986,548500.0
2009-03-05 12:50:00,10.51,10.54,10.47,10.47,543300.0,8.1986,8.222,8.1674,8.1674,543300.0
2009-03-05 13:00:00,10.47,10.62,10.44,10.62,465900.0,8.1674,8.2844,8.144,8.2844,465900.0
2009-03-05 13:10:00,10.61,10.75,10.61,10.75,692400.0,8.2766,8.3858,8.2766,8.3858,692400.0
2009-03-05 13:20:00,10.75,10.76,10.6,10.69,442400.0,8.3858,8.3936,8.2688,8.339,442400.0
2009-03-05 13:30:00,10.69,10.7,10.6,10.6,463500.0,8.339,8.3468,8.2688,8.2688,463500.0
2009-03-05 13:40:00,10.61,10.65,10.54,10.59,614600.0,8.2766,8.3078,8.222,8.261,614600.0
2009-03-05 13:50:00,10.59,10.61,10.54,10.58,326500.0,8.261,8.2766,8.222,8.2532,326500.0
2009-03-05 14:00:00,10.59,10.59,10.51,10.51,279300.0,8.261,8.261,8.1986,8.1986,279300.0
2009-03-05 14:10:00,10.52,10.53,10.48,10.51,453300.0,8.2064,8.2142,8.1752,8.1986,453300.0
2009-03-05 14:20:00,10.51,10.51,10.4,10.44,488700.0,8.1986,8.1986,8.1128,8.144,488700.0
2009-03-05 14:30:00,10.44,10.49,10.4,10.45,650400.0,8.144,8.183,8.1128,8.1518,650400.0
2009-03-05 14:40:00,10.45,10.46,10.38,10.42,395100.0,8.1518,8.1596,8.0972,8.1284,395100.0
2009-03-05 14:50:00,10.42,10.45,10.35,10.36,524600.0,8.1284,8.1518,8.0738,8.0816,524600.0
2009-03-05 15:00:00,10.36,10.39,10.27,10.32,1025400.0,8.0816,8.105,8.0114,8.0504,1025400.0
2009-03-05 15:10:00,10.33,10.44,10.32,10.36,805300.0,8.0582,8.144,8.0504,8.0816,805300.0
2009-03-05 15:20:00,10.36,10.43,10.29,10.29,932700.0,8.0816,8.1362,8.027,8.027,932700.0
2009-03-05 15:30:00,10.29,10.33,10.16,10.17,1561500.0,8.027,8.0582,7.9256,7.9334,1561500.0
2009-03-05 15:40:00,10.18,10.37,10.14,10.36,1447100.0,7.9412,8.0894,7.91,8.0816,1447100.0
2009-03-05 15:50:00,10.37,10.37,10.26,10.33,2720700.0,8.0894,8.0894,8.0036,8.0582,2720700.0
2009-03-06 09:30:00,10.66,10.66,10.0,10.19,1257400.0,8.3156,8.3156,7.8008,7.949,1257400.0
2009-03-06 09:40:00,10.19,10.4,10.12,10.3,1254000.0,7.949,8.1128,7.8944,8.0348,1254000.0
2009-03-06 09:50:00,10.3,10.35,10.15,10.16,818900.0,8.0348,8.0738,7.9178,7.9256,818900.0
2009-03-06 10:00:00,10.17,10.23,10.15,10.17,534900.0,7.9334,7.9802,7.9178,7.9334,534900.0
2009-03-06 10:10:00,10.16,10.24,10.01,10.02,852300.0,7.9256,7.988,7.8086,7.8164,852300.0
2009-03-06 10:20:00,10.02,10.15,9.99,10.13,926900.0,7.8164,7.9178,7.793,7.9022,926900.0
2009-03-06 10:30:00,10.13,10.15,10.0,10.01,660300.0,7.9022,7.9178,7.8008,7.8086,660300.0
2009-03-06 10:40:00,10.01,10.08,9.93,9.97,938200.0,7.8086,7.8632,7.7462,7.7774,938200.0
2009-03-06 10:50:00,9.97,9.99,9.85,9.87,1021600.0,7.7774,7.793,7.6838,7.6994,1021600.0
2009-03-06 11:00:00,9.88,9.88,9.75,9.8,961800.0,7.7072,7.7072,7.6058,7.6448,961800.0
2009-03-06 11:10:00,9.8,9.99,9.8,9.93,626100.0,7.6448,7.793,7.6448,7.7462,626100.0
2009-03-06 11:20:00,9.93,9.96,9.87,9.93,389800.0,7.7462,7.7696,7.6994,7.7462,389800.0
2009-03-06 11:30:00,9.93,10.12,9.93,10.0,685600.0,7.7462,7.8944,7.7462,7.8008,685600.0
2009-03-06 11:40:00,10.0,10.07,9.94,10.04,726700.0,7.8008,7.8554,7.754,7.832,726700.0
2009-03-06 11:50:00,10.04,10.11,10.02,10.02,632500.0,7.832,7.8866,7.8164,7.8164,632500.0
2009-03-06 12:00:00,10.02,10.09,9.95,10.06,696000.0,7.8164,7.871,7.7618,7.8476,696000.0
2009-03-06 12:10:00,10.05,10.07,9.95,9.98,363800.0,7.8398,7.8554,7.7618,7.7852,363800.0
2009-03-06 12:20:00,9.98,10.04,9.89,9.93,388600.0,7.7852,7.832,7.715,7.7462,388600.0
2009-03-06 12:30:00,9.93,9.94,9.86,9.9,256000.0,7.7462,7.754,7.6916,7.7228,256000.0
2009-03-06 12:40:00,9.9,9.91,9.71,9.72,675700.0,7.7228,7.7306,7.5746,7.5824,675700.0
2009-03-06 12:50:00,9.72,9.86,9.72,9.86,406900.0,7.5824,7.6916,7.5824,7.6916,406900.0
2009-03-06 13:00:00,9.86,9.86,9.77,9.79,299300.0,7.6916,7.6916,7.6214,7.637,299300.0
2009-03-06 13:10:00,9.78,9.83,9.74,9.78,424900.0,7.6292,7.6682,7.598,7.6292,424900.0
2009-03-06 13:20:00,9.78,9.87,9.75,9.86,354700.0,7.6292,7.6994,7.6058,7.6916,354700.0
2009-03-06 13:30:00,9.86,9.87,9.76,9.81,659900.0,7.6916,7.6994,7.6136,7.6526,659900.0
2009-03-06 13:40:00,9.8,9.83,9.76,9.8,498000.0,7.6448,7.6682,7.6136,7.6448,498000.0
2009-03-06 13:50:00,9.8,9.89,9.79,9.88,383300.0,7.6448,7.715,7.637,7.7072,383300.0
2009-03-06 14:00:00,9.88,10.01,9.88,10.0,636600.0,7.7072,7.8086,7.7072,7.8008,636600.0
2009-03-06 14:10:00,10.0,10.01,9.92,9.94,625000.0,7.8008,7.8086,7.7384,7.754,625000.0
2009-03-06 14:20:00,9.94,10.05,9.93,10.05,517000.0,7.754,7.8398,7.7462,7.8398,517000.0
2009-03-06 14:30:00,10.05,10.06,9.98,10.0,961200.0,7.8398,7.8476,7.7852,7.8008,961200.0
2009-03-06 14:40:00,9.99,10.0,9.83,9.84,616200.0,7.793,7.8008,7.6682,7.676,616200.0
2009-03-06 14:50:00,9.84,9.87,9.78,9.81,559400.0,7.676,7.6994,7.6292,7.6526,559400.0
2009-03-06 15:00:00,9.81,9.87,9.76,9.81,358300.0,7.6526,7.6994,7.6136,7.6526,358300.0
2009-03-06 15:10:00,9.82,9.89,9.8,9.87,398800.0,7.6604,7.715,7.6448,7.6994,398800.0
2009-03-06 15:20:00,9.87,9.88,9.78,9.81,462600.0,7.6994,7.7072,7.6292,7.6526,462600.0
2009-03-06 15:30:00,9.81,9.97,9.79,9.94,939200.0,7.6526,7.7774,7.637,7.754,939200.0
2009-03-06 15:40:00,9.94,10.17,9.92,10.11,1548100.0,7.754,7.9334,7.7384,7.8866,1548100.0
2009-03-06 15:50:00,10.12,10.32,10.06,10.27,2050200.0,7.8944,8.0504,7.8476,8.0114,2050200.0
2009-03-09 09:30:00,9.99,10.38,9.86,10.38,870900.0,7.793,8.0972,7.6916,8.0972,870900.0
2009-03-09 09:40:00,10.37,10.61,10.33,10.59,1171500.0,8.0894,8.2766,8.0582,8.261,1171500.0
2009-03-09 09:50:00,10.59,10.77,10.55,10.76,1381000.0,8.261,8.4014,8.2298,8.3936,1381000.0
2009-03-09 10:00:00,10.76,11.2,10.75,11.1,1615300.0,8.3936,8.7369,8.3858,8.6589,1615300.0
2009-03-09 10:10:00,11.09,11.15,11.03,11.05,1266900.0,8.6511,8.6979,8.6043,8.6199,1266900.0
2009-03-09 10:20:00,11.04,11.06,10.88,10.91,857300.0,8.6121,8.6277,8.4872,8.5106,857300.0
2009-03-09 10:30:00,10.91,11.02,10.86,10.89,956700.0,8.5106,8.5965,8.4716,8.495,956700.0
2009-03-09 10:40:00,10.89,10.9,10.76,10.79,747200.0,8.495,8.5028,8.3936,8.417,747200.0
2009-03-09 10:50:00,10.79,10.8,10.59,10.59,638900.0,8.417,8.4248,8.261,8.261,638900.0
2009-03-09 11:00:00,10.59,10.71,10.49,10.5,508600.0,8.261,8.3546,8.183,8.1908,508600.0
2009-03-09 11:10:00,10.5,10.66,10.49,10.63,517000.0,8.1908,8.3156,8.183,8.2922,517000.0
2009-03-09 11:20:00,10.64,10.7,10.56,10.68,390700.0,8.3,8.3468,8.2376,8.3312,390700.0
2009-03-09 11:30:00,10.69,10.8,10.66,10.69,688800.0,8.339,8.4248,8.3156,8.339,688800.0
2009-03-09 11:40:00,10.7,10.8,10.69,10.8,372800.0,8.3468,8.4248,8.339,8.4248,372800.0
2009-03-09 11:50:00,10.8,10.8,10.66,10.68,375400.0,8.4248,8.4248,8.3156,8.3312,375400.0
2009-03-09 12:00:00,10.68,10.73,10.61,10.71,342100.0,8.3312,8.3702,8.2766,8.3546,342100.0
2009-03-09 12:10:00,10.72,10.94,10.69,10.92,751000.0,8.3624,8.5341,8.339,8.5185,751000.0
2009-03-09 12:20:00,10.92,11.0,10.82,10.85,1337700.0,8.5185,8.5809,8.4404,8.4638,1337700.0
2009-03-09 12:30:00,10.85,10.95,10.84,10.87,704100.0,8.4638,8.5419,8.456,8.4794,704100.0
2009-03-09 12:40:00,10.87,10.89,10.83,10.88,369600.0,8.4794,8.495,8.4482,8.4872,369600.0
2009-03-09 12:50:00,10.88,10.89,10.83,10.84,252000.0,8.4872,8.495,8.4482,8.456,252000.0
2009-03-09 13:00:00,10.84,10.84,10.68,10.75,1036400.0,8.456,8.456,8.3312,8.3858,1036400.0
2009-03-09 13:10:00,10.75,10.8,10.75,10.79,317300.0,8.3858,8.4248,8.3858,8.417,317300.0
2009-03-09 13:20:00,10.78,10.83,10.76,10.83,395100.0,8.4092,8.4482,8.3936,8.4482,395100.0
2009-03-09 13:30:00,10.82,10.84,10.77,10.77,263600.0,8.4404,8.456,8.4014,8.4014,263600.0
2009-03-09 13:40:00,10.78,10.82,10.73,10.82,366700.0,8.4092,8.4404,8.3702,8.4404,366700.0
2009-03-09 13:50:00,10.83,10.88,10.76,10.77,250300.0,8.4482,8.4872,8.3936,8.4014,250300.0
2009-03-09 14:00:00,10.79,10.9,10.75,10.85,593400.0,8.417,8.5028,8.3858,8.4638,593400.0
2009-03-09 14:10:00,10.86,10.88,10.8,10.84,465700.0,8.4716,8.4872,8.4248,8.456,465700.0
2009-03-09 14:20:00,10.84,10.85,10.66,10.71,488800.0,8.456,8.4638,8.3156,8.3546,488800.0
2009-03-09 14:30:00,10.71,10.72,10.56,10.65,663500.0,8.3546,8.3624,8.2376,8.3078,663500.0
2009-03-09 14:40:00,10.64,10.71,10.58,10.66,295400.0,8.3,8.3546,8.2532,8.3156,295400.0
2009-03-09 14:50:00,10.67,10.76,10.66,10.68,265200.0,8.3234,8.3936,8.3156,8.3312,265200.0
2009-03-09 15:00:00,10.68,10.74,10.61,10.65,353100.0,8.3312,8.378,8.2766,8.3078,353100.0
2009-03-09 15:10:00,10.65,10.65,10.46,10.5,799200.0,8.3078,8.3078,8.1596,8.1908,799200.0
2009-03-09 15:20:00,10.49,10.58,10.44,10.55,418800.0,8.183,8.2532,8.144,8.2298,418800.0
2009-03-09 15:30:00,10.55,10.69,10.49,10.53,1022200.0,8.2298,8.339,8.183,8.2142,1022200.0
2009-03-09 15:40:00,10.53,10.57,10.46,10.47,1033200.0,8.2142,8.2454,8.1596,8.1674,1033200.0
2009-03-09 15:50:00,10.48,10.64,10.47,10.62,1707900.0,8.1752,8.3,8.1674,8.2844,1707900.0
2009-03-10 09:30:00,11.14,11.42,10.81,11.05,1361100.0,8.6901,8.9085,8.4326,8.6199,1361100.0
2009-03-10 09:40:00,11.05,11.35,11.05,11.26,1435800.0,8.6199,8.8539,8.6199,8.7837,1435800.0
2009-03-10 09:50:00,11.27,11.37,11.23,11.35,980400.0,8.7915,8.8695,8.7603,8.8539,980400.0
2009-03-10 10:00:00,11.36,11.64,11.35,11.6,1472200.0,8.8617,9.0801,8.8539,9.0489,1472200.0
2009-03-10 10:10:00,11.61,11.73,11.52,11.6,1043200.0,9.0567,9.1503,8.9865,9.0489,1043200.0
2009-03-10 10:20:00,11.6,11.64,11.54,11.62,521300.0,9.0489,9.0801,9.0021,9.0645,521300.0
2009-03-10 10:30:00,11.63,11.66,11.52,11.59,802200.0,9.0723,9.0957,8.9865,9.0411,802200.0
2009-03-10 10:40:00,11.6,11.7,11.57,11.68,493200.0,9.0489,9.1269,9.0255,9.1113,493200.0
2009-03-10 10:50:00,11.68,11.69,11.49,11.51,590000.0,9.1113,9.1191,8.9631,8.9787,590000.0
2009-03-10 11:00:00,11.52,11.6,11.49,11.56,541800.0,8.9865,9.0489,8.9631,9.0177,541800.0
2009-03-10 11:10:00,11.56,11.63,11.55,11.59,506100.0,9.0177,9.0723,9.0099,9.0411,506100.0
2009-03-10 11:20:00,11.59,11.63,11.56,11.6,484500.0,9.0411,9.0723,9.0177,9.0489,484500.0
2009-03-10 11:30:00,11.6,11.61,11.56,11.56,464700.0,9.0489,9.0567,9.0177,9.0177,464700.0
2009-03-10 11:40:00,11.56,11.61,11.55,11.58,324300.0,9.0177,9.0567,9.0099,9.0333,324300.0
2009-03-10 11:50:00,11.58,11.77,11.57,11.77,473200.0,9.0333,9.1815,9.0255,9.1815,473200.0
2009-03-10 12:00:00,11.77,11.89,11.74,11.84,835500.0,9.1815,9.2751,9.1581,9.2361,835500.0
2009-03-10 12:10:00,11.84,11.85,11.76,11.81,617200.0,9.2361,9.2439,9.1737,9.2127,617200.0
2009-03-10 12:20:00,11.8,11.84,11.72,11.79,345000.0,9.2049,9.2361,9.1425,9.1971,345000.0
2009-03-10 12:30:00,11.78,11.81,11.75,11.75,327700.0,9.1893,9.2127,9.1659,9.1659,327700.0
2009-03-10 12:40:00,11.76,11.85,11.75,11.77,473800.0,9.1737,9.2439,9.1659,9.1815,473800.0
2009-03-10 12:50:00,11.77,11.8,11.72,11.74,421600.0,9.1815,9.2049,9.1425,9.1581,421600.0
2009-03-10 13:00:00,11.74,11.76,11.67,11.7,428800.0,9.1581,9.1737,9.1035,9.1269,428800.0
2009-03-10 13:10:00,11.7,11.87,11.69,11.81,702300.0,9.1269,9.2595,9.1191,9.2127,702300.0
2009-03-10 13:20:00,11.81,11.86,11.74,11.77,242400.0,9.2127,9.2517,9.1581,9.1815,242400.0
2009-03-10 13:30:00,11.76,11.86,11.76,11.82,268000.0,9.1737,9.2517,9.1737,9.2205,268000.0
2009-03-10 13:40:00,11.81,11.94,11.81,11.92,744400.0,9.2127,9.3141,9.2127,9.2985,744400.0
2009-03-10 13:50:00,11.92,11.93,11.78,11.81,361200.0,9.2985,9.3063,9.1893,9.2127,361200.0
2009-03-10 14:00:00,11.81,11.88,11.76,11.83,358700.0,9.2127,9.2673,9.1737,9.2283,358700.0
2009-03-10 14:10:00,11.83,11.86,11.71,11.82,651000.0,9.2283,9.2517,9.1347,9.2205,651000.0
2009-03-10 14:20:00,11.82,11.84,11.73,11.8,407600.0,9.2205,9.2361,9.1503,9.2049,407600.0
2009-03-10 14:30:00,11.8,11.86,11.78,11.79,354700.0,9.2049,9.2517,9.1893,9.1971,354700.0
2009-03-10 14:40:00,11.81,11.87,11.73,11.75,396700.0,9.2127,9.2595,9.1503,9.1659,396700.0
2009-03-10 14:50:00,11.74,11.9,11.73,11.9,680400.0,9.1581,9.2829,9.1503,9.2829,680400.0
2009-03-10 15:00:00,11.9,12.05,11.86,12.03,1409600.0,9.2829,9.3999,9.2517,9.3843,1409600.0
2009-03-10 15:10:00,12.03,12.06,11.84,11.94,1074600.0,9.3843,9.4077,9.2361,9.3141,1074600.0
2009-03-10 15:20:00,11.94,12.09,11.87,12.08,1055500.0,9.3141,9.4311,9.2595,9.4233,1055500.0
2009-03-10 15:30:00,12.06,12.09,11.96,12.0,1177100.0,9.4077,9.4311,9.3297,9.3609,1177100.0
2009-03-10 15:40:00,12.0,12.12,11.99,12.09,1923300.0,9.3609,9.4545,9.3531,9.4311,1923300.0
2009-03-10 15:50:00,12.08,12.2,12.08,12.14,3100300.0,9.4233,9.517,9.4233,9.4701,3100300.0
2009-03-11 09:30:00,11.58,11.74,11.18,11.56,2207900.0,9.0333,9.1581,8.7213,9.0177,2207900.0
2009-03-11 09:40:00,11.56,11.77,11.45,11.7,1517400.0,9.0177,9.1815,8.9319,9.1269,1517400.0
2009-03-11 09:50:00,11.71,11.84,11.56,11.59,1234700.0,9.1347,9.2361,9.0177,9.0411,1234700.0
2009-03-11 10:00:00,11.59,11.7,11.48,11.52,871900.0,9.0411,9.1269,8.9553,8.9865,871900.0
2009-03-11 10:10:00,11.51,11.7,11.39,11.65,1014700.0,8.9787,9.1269,8.8851,9.0879,1014700.0
2009-03-11 10:20:00,11.64,11.86,11.6,11.86,760300.0,9.0801,9.2517,9.0489,9.2517,760300.0
2009-03-11 10:30:00,11.86,11.89,11.73,11.85,987500.0,9.2517,9.2751,9.1503,9.2439,987500.0
2009-03-11 10:40:00,11.85,11.98,11.82,11.9,1414500.0,9.2439,9.3453,9.2205,9.2829,1414500.0
2009-03-11 10:50:00,11.9,12.1,11.9,11.99,1009700.0,9.2829,9.4389,9.2829,9.3531,1009700.0
2009-03-11 11:00:00,11.99,12.05,11.97,12.0,554200.0,9.3531,9.3999,9.3375,9.3609,554200.0
2009-03-11 11:10:00,12.0,12.04,11.89,11.9,705400.0,9.3609,9.3921,9.2751,9.2829,705400.0
2009-03-11 11:20:00,11.9,11.9,11.66,11.67,1105700.0,9.2829,9.2829,9.0957,9.1035,1105700.0
2009-03-11 11:30:00,11.66,11.69,11.46,11.65,924700.0,9.0957,9.1191,8.9397,9.0879,924700.0
2009-03-11 11:40:00,11.66,11.66,11.46,11.55,583300.0,9.0957,9.0957,8.9397,9.0099,583300.0
2009-03-11 11:50:00,11.55,11.8,11.5,11.79,433800.0,9.0099,9.2049,8.9709,9.1971,433800.0
2009-03-11 12:00:00,11.8,11.89,11.75,11.76,449800.0,9.2049,9.2751,9.1659,9.1737,449800.0
2009-03-11 12:10:00,11.77,11.87,11.76,11.77,341300.0,9.1815,9.2595,9.1737,9.1815,341300.0
2009-03-11 12:20:00,11.77,11.82,11.72,11.76,425400.0,9.1815,9.2205,9.1425,9.1737,425400.0
2009-03-11 12:30:00,11.76,11.88,11.64,11.64,554200.0,9.1737,9.2673,9.0801,9.0801,554200.0
2009-03-11 12:40:00,11.65,11.75,11.63,11.74,394800.0,9.0879,9.1659,9.0723,9.1581,394800.0
2009-03-11 12:50:00,11.74,11.82,11.65,11.66,442900.0,9.1581,9.2205,9.0879,9.0957,442900.0
2009-03-11 13:00:00,11.65,11.73,11.63,11.64,481400.0,9.0879,9.1503,9.0723,9.0801,481400.0
2009-03-11 13:10:00,11.64,11.77,11.63,11.72,342100.0,9.0801,9.1815,9.0723,9.1425,342100.0
2009-03-11 13:20:00,11.72,11.74,11.58,11.59,250100.0,9.1425,9.1581,9.0333,9.0411,250100.0
2009-03-11 13:30:00,11.6,11.8,11.58,11.8,313100.0,9.0489,9.2049,9.0333,9.2049,313100.0
2009-03-11 13:40:00,11.8,11.83,11.74,11.75,326400.0,9.2049,9.2283,9.1581,9.1659,326400.0
2009-03-11 13:50:00,11.75,11.79,11.7,11.79,299900.0,9.1659,9.1971,9.1269,9.1971,299900.0
2009-03-11 14:00:00,11.79,11.82,11.69,11.69,421200.0,9.1971,9.2205,9.1191,9.1191,421200.0
2009-03-11 14:10:00,11.69,11.71,11.55,11.56,449500.0,9.1191,9.1347,9.0099,9.0177,449500.0
2009-03-11 14:20:00,11.56,11.67,11.56,11.66,489100.0,9.0177,9.1035,9.0177,9.0957,489100.0
2009-03-11 14:30:00,11.66,11.78,11.65,11.75,487600.0,9.0957,9.1893,9.0879,9.1659,487600.0
2009-03-11 14:40:00,11.74,11.89,11.68,11.83,554000.0,9.1581,9.2751,9.1113,9.2283,554000.0
2009-03-11 14:50:00,11.84,11.89,11.73,11.74,385100.0,9.2361,9.2751,9.1503,9.1581,385100.0
2009-03-11 15:00:00,11.73,11.91,11.73,11.89,356300.0,9.1503,9.2907,9.1503,9.2751,356300.0
2009-03-11 15:10:00,11.89,12.05,11.88,12.01,865800.0,9.2751,9.3999,9.2673,9.3687,865800.0
2009-03-11 15:20:00,12.01,12.09,11.9,11.93,650300.0,9.3687,9.4311,9.2829,9.3063,650300.0
2009-03-11 15:30:00,11.93,12.09,11.9,12.09,538100.0,9.3063,9.4311,9.2829,9.4311,538100.0
2009-03-11 15:40:00,12.08,12.15,11.98,12.03,1145600.0,9.4233,9.4779,9.3453,9.3843,1145600.0
2009-03-11 15:50:00,12.03,12.04,11.9,11.93,1562300.0,9.3843,9.3921,9.2829,9.3063,1562300.0
2009-03-12 09:30:00,11.76,11.78,11.16,11.21,1770700.0,9.1737,9.1893,8.7057,8.7447,1770700.0
2009-03-12 09:40:00,11.21,11.41,11.09,11.41,1314400.0,8.7447,8.9007,8.6511,8.9007,1314400.0
2009-03-12 09:50:00,11.41,11.57,11.35,11.52,958300.0,8.9007,9.0255,8.8539,8.9865,958300.0
2009-03-12 10:00:00,11.52,11.74,11.52,11.57,766500.0,8.9865,9.1581,8.9865,9.0255,766500.0
2009-03-12 10:10:00,11.57,11.89,11.55,11.85,1169200.0,9.0255,9.2751,9.0099,9.2439,1169200.0
2009-03-12 10:20:00,11.85,12.06,11.75,11.76,1420100.0,9.2439,9.4077,9.1659,9.1737,1420100.0
2009-03-12 10:30:00,11.76,11.82,11.62,11.68,703300.0,9.1737,9.2205,9.0645,9.1113,703300.0
2009-03-12 10:40:00,11.69,11.84,11.68,11.78,907500.0,9.1191,9.2361,9.1113,9.1893,907500.0
2009-03-12 10:50:00,11.79,11.79,11.69,11.72,472600.0,9.1971,9.1971,9.1191,9.1425,472600.0
2009-03-12 11:00:00,11.71,11.74,11.57,11.66,557100.0,9.1347,9.1581,9.0255,9.0957,557100.0
2009-03-12 11:10:00,11.66,11.76,11.62,11.7,363000.0,9.0957,9.1737,9.0645,9.1269,363000.0
2009-03-12 11:20:00,11.69,11.7,11.51,11.56,663500.0,9.1191,9.1269,8.9787,9.0177,663500.0
2009-03-12 11:30:00,11.55,11.6,11.45,11.49,420800.0,9.0099,9.0489,8.9319,8.9631,420800.0
2009-03-12 11:40:00,11.48,11.73,11.48,11.56,514400.0,8.9553,9.1503,8.9553,9.0177,514400.0
2009-03-12 11:50:00,11.57,11.67,11.5,11.55,270800.0,9.0255,9.1035,8.9709,9.0099,270800.0
2009-03-12 12:00:00,11.55,11.73,11.55,11.72,592100.0,9.0099,9.1503,9.0099,9.1425,592100.0
2009-03-12 12:10:00,11.72,11.88,11.67,11.85,555100.0,9.1425,9.2673,9.1035,9.2439,555100.0
2009-03-12 12:20:00,11.85,11.94,11.81,11.87,836900.0,9.2439,9.3141,9.2127,9.2595,836900.0
2009-03-12 12:30:00,11.88,12.06,11.84,12.03,814700.0,9.2673,9.4077,9.2361,9.3843,814700.0
2009-03-12 12:40:00,12.03,12.04,11.96,12.02,448900.0,9.3843,9.3921,9.3297,9.3765,448900.0
2009-03-12 12:50:00,12.02,12.2,11.98,12.19,612200.0,9.3765,9.517,9.3453,9.5091,612200.0
2009-03-12 13:00:00,12.18,12.35,12.18,12.29,866600.0,9.5013,9.634,9.5013,9.5872,866600.0
2009-03-12 13:10:00,12.29,12.29,12.2,12.23,396700.0,9.5872,9.5872,9.517,9.5404,396700.0
2009-03-12 13:20:00,12.23,12.26,12.17,12.22,422500.0,9.5404,9.5638,9.4935,9.5326,422500.0
2009-03-12 13:30:00,12.22,12.34,12.21,12.31,480900.0,9.5326,9.6262,9.5248,9.6028,480900.0
2009-03-12 13:40:00,12.3,12.43,12.3,12.43,580300.0,9.595,9.6964,9.595,9.6964,580300.0
2009-03-12 13:50:00,12.43,12.46,12.33,12.35,715300.0,9.6964,9.7198,9.6184,9.634,715300.0
2009-03-12 14:00:00,12.34,12.41,12.32,12.35,381100.0,9.6262,9.6808,9.6106,9.634,381100.0
2009-03-12 14:10:00,12.35,12.73,12.35,12.7,1368000.0,9.634,9.9304,9.634,9.907,1368000.0
2009-03-12 14:20:00,12.69,12.73,12.51,12.62,774100.0,9.8992,9.9304,9.7588,9.8446,774100.0
2009-03-12 14:30:00,12.62,12.74,12.59,12.73,853900.0,9.8446,9.9382,9.8212,9.9304,853900.0
2009-03-12 14:40:00,12.73,12.9,12.72,12.84,840600.0,9.9304,10.063,9.9226,10.0162,840600.0
2009-03-12 14:50:00,12.85,12.89,12.68,12.74,986000.0,10.024,10.0552,9.8914,9.9382,986000.0
2009-03-12 15:00:00,12.75,12.79,12.65,12.68,937700.0,9.946,9.9772,9.868,9.8914,937700.0
2009-03-12 15:10:00,12.68,13.04,12.68,12.9,1350500.0,9.8914,10.1722,9.8914,10.063,1350500.0
2009-03-12 15:20:00,12.9,12.91,12.7,12.87,953800.0,10.063,10.0708,9.907,10.0396,953800.0
2009-03-12 15:30:00,12.87,13.09,12.86,13.04,1750800.0,10.0396,10.2112,10.0318,10.1722,1750800.0
2009-03-12 15:40:00,13.03,13.38,13.03,13.27,2431800.0,10.1644,10.4374,10.1644,10.3516,2431800.0
2009-03-12 15:50:00,13.27,13.33,13.08,13.17,3817400.0,10.3516,10.3984,10.2034,10.2736,3817400.0
2009-03-13 09:30:00,13.14,13.15,12.8,13.09,1874600.0,10.2502,10.258,9.985,10.2112,1874600.0
2009-03-13 09:40:00,13.09,13.27,12.85,13.07,1557100.0,10.2112,10.3516,10.024,10.1956,1557100.0
2009-03-13 09:50:00,13.06,13.19,12.9,13.18,545500.0,10.1878,10.2892,10.063,10.2814,545500.0
2009-03-13 10:00:00,13.17,13.39,13.04,13.24,848500.0,10.2736,10.4452,10.1722,10.3282,848500.0
2009-03-13 10:10:00,13.24,13.3,13.07,13.17,484000.0,10.3282,10.375,10.1956,10.2736,484000.0
2009-03-13 10:20:00,13.18,13.23,12.93,12.96,790300.0,10.2814,10.3204,10.0864,10.1098,790300.0
2009-03-13 10:30:00,12.95,12.98,12.75,12.93,815100.0,10.102,10.1254,9.946,10.0864,815100.0
2009-03-13 10:40:00,12.93,13.0,12.88,12.95,880600.0,10.0864,10.141,10.0474,10.102,880600.0
2009-03-13 10:50:00,12.95,12.96,12.66,12.68,1006900.0,10.102,10.1098,9.8758,9.8914,1006900.0
2009-03-13 11:00:00,12.68,12.71,12.4,12.41,1166800.0,9.8914,9.9148,9.673,9.6808,1166800.0
2009-03-13 11:10:00,12.41,12.56,12.33,12.39,1334100.0,9.6808,9.7978,9.6184,9.6652,1334100.0
2009-03-13 11:20:00,12.39,12.4,12.2,12.27,1251200.0,9.6652,9.673,9.517,9.5716,1251200.0
2009-03-13 11:30:00,12.26,12.27,12.08,12.2,1058800.0,9.5638,9.5716,9.4233,9.517,1058800.0
2009-03-13 11:40:00,12.2,12.22,12.03,12.05,625900.0,9.517,9.5326,9.3843,9.3999,625900.0
2009-03-13 11:50:00,12.05,12.11,12.01,12.06,598600.0,9.3999,9.4467,9.3687,9.4077,598600.0
2009-03-13 12:00:00,12.07,12.17,12.0,12.04,1366600.0,9.4155,9.4935,9.3609,9.3921,1366600.0
2009-03-13 12:10:00,12.06,12.06,11.93,11.99,1000800.0,9.4077,9.4077,9.3063,9.3531,1000800.0
2009-03-13 12:20:00,11.99,12.1,11.96,12.04,585900.0,9.3531,9.4389,9.3297,9.3921,585900.0
2009-03-13 12:30:00,12.03,12.19,12.02,12.19,323700.0,9.3843,9.5091,9.3765,9.5091,323700.0
2009-03-13 12:40:00,12.19,12.39,12.18,12.34,651800.0,9.5091,9.6652,9.5013,9.6262,651800.0
2009-03-13 12:50:00,12.33,12.41,12.3,12.4,472900.0,9.6184,9.6808,9.595,9.673,472900.0
2009-03-13 13:00:00,12.4,12.53,12.39,12.5,866100.0,9.673,9.7744,9.6652,9.751,866100.0
2009-03-13 13:10:00,12.5,12.75,12.49,12.73,774100.0,9.751,9.946,9.7432,9.9304,774100.0
2009-03-13 13:20:00,12.73,12.85,12.7,12.81,865700.0,9.9304,10.024,9.907,9.9928,865700.0
2009-03-13 13:30:00,12.81,12.82,12.68,12.69,687300.0,9.9928,10.0006,9.8914,9.8992,687300.0
2009-03-13 13:40:00,12.69,12.79,12.67,12.73,659500.0,9.8992,9.9772,9.8836,9.9304,659500.0
2009-03-13 13:50:00,12.74,12.78,12.73,12.78,671800.0,9.9382,9.9694,9.9304,9.9694,671800.0
2009-03-13 14:00:00,12.78,12.8,12.71,12.8,607700.0,9.9694,9.985,9.9148,9.985,607700.0
2009-03-13 14:10:00,12.8,12.84,12.75,12.77,774000.0,9.985,10.0162,9.946,9.9616,774000.0
2009-03-13 14:20:00,12.77,12.8,12.74,12.77,827800.0,9.9616,9.985,9.9382,9.9616,827800.0
2009-03-13 14:30:00,12.77,12.85,12.73,12.82,553900.0,9.9616,10.024,9.9304,10.0006,553900.0
2009-03-13 14:40:00,12.81,12.95,12.77,12.93,755800.0,9.9928,10.102,9.9616,10.0864,755800.0
2009-03-13 14:50:00,12.93,12.99,12.92,12.95,948500.0,10.0864,10.1332,10.0786,10.102,948500.0
2009-03-13 15:00:00,12.95,13.06,12.82,12.9,1717600.0,10.102,10.1878,10.0006,10.063,1717600.0
2009-03-13 15:10:00,12.91,13.0,12.84,12.99,781600.0,10.0708,10.141,10.0162,10.1332,781600.0
2009-03-13 15:20:00,12.99,13.12,12.96,13.12,1141700.0,10.1332,10.2346,10.1098,10.2346,1141700.0
2009-03-13 15:30:00,13.12,13.13,12.93,13.07,1209700.0,10.2346,10.2424,10.0864,10.1956,1209700.0
2009-03-13 15:40:00,13.07,13.16,12.99,12.99,1959800.0,10.1956,10.2658,10.1332,10.1332,1959800.0
2009-03-13 15:50:00,12.99,13.14,12.93,13.06,2209500.0,10.1332,10.2502,10.0864,10.1878,2209500.0
2009-03-16 09:30:00,13.36,13.84,12.88,13.8,1325600.0,10.4218,10.7963,10.0474,10.7651,1325600.0
2009-03-16 09:40:00,13.8,13.88,13.29,13.45,1576700.0,10.7651,10.8275,10.3672,10.492,1576700.0
2009-03-16 09:50:00,13.47,13.49,13.14,13.32,845800.0,10.5076,10.5233,10.2502,10.3906,845800.0
2009-03-16 10:00:00,13.32,13.42,13.16,13.31,742600.0,10.3906,10.4686,10.2658,10.3828,742600.0
2009-03-16 10:10:00,13.3,13.4,13.23,13.37,596300.0,10.375,10.453,10.3204,10.4296,596300.0
2009-03-16 10:20:00,13.36,13.54,13.27,13.5,501400.0,10.4218,10.5623,10.3516,10.5311,501400.0
2009-03-16 10:30:00,13.49,13.68,13.47,13.51,807200.0,10.5233,10.6715,10.5076,10.5389,807200.0
2009-03-16 10:40:00,13.51,13.6,13.5,13.55,511700.0,10.5389,10.6091,10.5311,10.5701,511700.0
2009-03-16 10:50:00,13.55,13.58,13.43,13.48,437200.0,10.5701,10.5935,10.4764,10.5154,437200.0
2009-03-16 11:00:00,13.48,13.62,13.48,13.56,502300.0,10.5154,10.6247,10.5154,10.5779,502300.0
2009-03-16 11:10:00,13.56,13.8,13.54,13.78,645500.0,10.5779,10.7651,10.5623,10.7495,645500.0
2009-03-16 11:20:00,13.79,13.83,13.7,13.78,1205300.0,10.7573,10.7885,10.6871,10.7495,1205300.0
2009-03-16 11:30:00,13.78,13.85,13.73,13.73,421300.0,10.7495,10.8041,10.7105,10.7105,421300.0
2009-03-16 11:40:00,13.73,13.77,13.67,13.76,292100.0,10.7105,10.7417,10.6637,10.7339,292100.0
2009-03-16 11:50:00,13.75,13.85,13.7,13.7,360000.0,10.7261,10.8041,10.6871,10.6871,360000.0
2009-03-16 12:00:00,13.7,13.71,13.57,13.62,389900.0,10.6871,10.6949,10.5857,10.6247,389900.0
2009-03-16 12:10:00,13.62,13.71,13.62,13.68,290900.0,10.6247,10.6949,10.6247,10.6715,290900.0
2009-03-16 12:20:00,13.67,13.7,13.62,13.66,317500.0,10.6637,10.6871,10.6247,10.6559,317500.0
2009-03-16 12:30:00,13.66,13.77,13.66,13.76,382000.0,10.6559,10.7417,10.6559,10.7339,382000.0
2009-03-16 12:40:00,13.75,13.86,13.75,13.86,315300.0,10.7261,10.8119,10.7261,10.8119,315300.0
2009-03-16 12:50:00,13.86,13.93,13.85,13.91,599900.0,10.8119,10.8665,10.8041,10.8509,599900.0
2009-03-16 13:00:00,13.9,13.94,13.9,13.93,755600.0,10.8431,10.8743,10.8431,10.8665,755600.0
2009-03-16 13:10:00,13.93,13.98,13.92,13.98,360400.0,10.8665,10.9055,10.8587,10.9055,360400.0
2009-03-16 13:20:00,13.98,14.0,13.95,13.97,587700.0,10.9055,10.9211,10.8821,10.8977,587700.0
2009-03-16 13:30:00,13.97,14.14,13.97,14.1,713200.0,10.8977,11.0303,10.8977,10.9991,713200.0
2009-03-16 13:40:00,14.1,14.15,14.04,14.12,501000.0,10.9991,11.0381,10.9523,11.0147,501000.0
2009-03-16 13:50:00,14.12,14.13,13.92,13.99,701700.0,11.0147,11.0225,10.8587,10.9133,701700.0
2009-03-16 14:00:00,14.0,14.03,13.81,13.87,512200.0,10.9211,10.9445,10.7729,10.8197,512200.0
2009-03-16 14:10:00,13.87,13.87,13.78,13.82,268500.0,10.8197,10.8197,10.7495,10.7807,268500.0
2009-03-16 14:20:00,13.82,13.82,13.66,13.69,482700.0,10.7807,10.7807,10.6559,10.6793,482700.0
2009-03-16 14:30:00,13.69,13.7,13.54,13.63,543000.0,10.6793,10.6871,10.5623,10.6325,543000.0
2009-03-16 14:40:00,13.62,13.74,13.57,13.58,995800.0,10.6247,10.7183,10.5857,10.5935,995800.0
2009-03-16 14:50:00,13.58,13.6,12.78,13.18,5171000.0,10.5935,10.6091,9.9694,10.2814,5171000.0
2009-03-16 15:00:00,13.19,13.33,13.0,13.16,2271600.0,10.2892,10.3984,10.141,10.2658,2271600.0
2009-03-16 15:10:00,13.15,13.16,12.96,13.0,1478700.0,10.258,10.2658,10.1098,10.141,1478700.0
2009-03-16 15:20:00,13.02,13.03,12.8,12.96,1329100.0,10.1566,10.1644,9.985,10.1098,1329100.0
2009-03-16 15:30:00,12.97,13.04,12.8,12.85,834500.0,10.1176,10.1722,9.985,10.024,834500.0
2009-03-16 15:40:00,12.85,12.98,12.76,12.85,1175100.0,10.024,10.1254,9.9538,10.024,1175100.0
2009-03-16 15:50:00,12.85,12.9,12.6,12.66,2708800.0,10.024,10.063,9.829,9.8758,2708800.0
2009-03-17 09:30:00,12.37,12.49,12.09,12.21,1620800.0,9.6496,9.7432,9.4311,9.5248,1620800.0
2009-03-17 09:40:00,12.21,12.45,12.09,12.45,1374400.0,9.5248,9.712,9.4311,9.712,1374400.0
2009-03-17 09:50:00,12.44,12.54,12.37,12.51,1667500.0,9.7042,9.7822,9.6496,9.7588,1667500.0
2009-03-17 10:00:00,12.51,12.77,12.5,12.61,1817300.0,9.7588,9.9616,9.751,9.8368,1817300.0
2009-03-17 10:10:00,12.61,12.66,12.43,12.44,610700.0,9.8368,9.8758,9.6964,9.7042,610700.0
2009-03-17 10:20:00,12.45,12.53,12.33,12.37,525900.0,9.712,9.7744,9.6184,9.6496,525900.0
2009-03-17 10:30:00,12.37,12.45,12.34,12.34,295900.0,9.6496,9.712,9.6262,9.6262,295900.0
2009-03-17 10:40:00,12.34,12.52,12.29,12.44,817800.0,9.6262,9.7666,9.5872,9.7042,817800.0
2009-03-17 10:50:00,12.44,12.52,12.4,12.48,366900.0,9.7042,9.7666,9.673,9.7354,366900.0
2009-03-17 11:00:00,12.48,12.51,12.44,12.46,381100.0,9.7354,9.7588,9.7042,9.7198,381100.0
2009-03-17 11:10:00,12.46,12.48,12.3,12.32,387400.0,9.7198,9.7354,9.595,9.6106,387400.0
2009-03-17 11:20:00,12.34,12.47,12.3,12.32,457200.0,9.6262,9.7276,9.595,9.6106,457200.0
2009-03-17 11:30:00,12.31,12.36,12.22,12.31,497600.0,9.6028,9.6418,9.5326,9.6028,497600.0
2009-03-17 11:40:00,12.31,12.39,12.3,12.34,361400.0,9.6028,9.6652,9.595,9.6262,361400.0
2009-03-17 11:50:00,12.35,12.42,12.31,12.39,267400.0,9.634,9.6886,9.6028,9.6652,267400.0
2009-03-17 12:00:00,12.39,12.46,12.39,12.4,141900.0,9.6652,9.7198,9.6652,9.673,141900.0
2009-03-17 12:10:00,12.4,12.43,12.35,12.42,231400.0,9.673,9.6964,9.634,9.6886,231400.0
2009-03-17 12:20:00,12.42,12.51,12.41,12.46,660300.0,9.6886,9.7588,9.6808,9.7198,660300.0
2009-03-17 12:30:00,12.45,12.56,12.41,12.55,579600.0,9.712,9.7978,9.6808,9.79,579600.0
2009-03-17 12:40:00,12.55,12.69,12.51,12.6,1505500.0,9.79,9.8992,9.7588,9.829,1505500.0
2009-03-17 12:50:00,12.6,12.69,12.57,12.67,742700.0,9.829,9.8992,9.8056,9.8836,742700.0
2009-03-17 13:00:00,12.66,12.72,12.64,12.7,317400.0,9.8758,9.9226,9.8602,9.907,317400.0
2009-03-17 13:10:00,12.71,12.76,12.63,12.73,446100.0,9.9148,9.9538,9.8524,9.9304,446100.0
2009-03-17 13:20:00,12.73,12.8,12.69,12.69,498500.0,9.9304,9.985,9.8992,9.8992,498500.0
2009-03-17 13:30:00,12.68,12.77,12.64,12.64,385500.0,9.8914,9.9616,9.8602,9.8602,385500.0
2009-03-17 13:40:00,12.64,12.66,12.44,12.44,655100.0,9.8602,9.8758,9.7042,9.7042,655100.0
2009-03-17 13:50:00,12.44,12.45,12.4,12.43,618700.0,9.7042,9.712,9.673,9.6964,618700.0
2009-03-17 14:00:00,12.43,12.48,12.39,12.46,471500.0,9.6964,9.7354,9.6652,9.7198,471500.0
2009-03-17 14:10:00,12.45,12.57,12.43,12.54,375000.0,9.712,9.8056,9.6964,9.7822,375000.0
2009-03-17 14:20:00,12.53,12.56,12.36,12.36,415600.0,9.7744,9.7978,9.6418,9.6418,415600.0
2009-03-17 14:30:00,12.38,12.49,12.33,12.48,394300.0,9.6574,9.7432,9.6184,9.7354,394300.0
2009-03-17 14:40:00,12.49,12.57,12.48,12.52,341300.0,9.7432,9.8056,9.7354,9.7666,341300.0
2009-03-17 14:50:00,12.52,12.58,12.48,12.49,530000.0,9.7666,9.8134,9.7354,9.7432,530000.0
2009-03-17 15:00:00,12.49,12.69,12.47,12.69,591100.0,9.7432,9.8992,9.7276,9.8992,591100.0
2009-03-17 15:10:00,12.68,12.69,12.56,12.59,645700.0,9.8914,9.8992,9.7978,9.8212,645700.0
2009-03-17 15:20:00,12.59,12.71,12.57,12.58,688200.0,9.8212,9.9148,9.8056,9.8134,688200.0
2009-03-17 15:30:00,12.57,12.61,12.5,12.56,877600.0,9.8056,9.8368,9.751,9.7978,877600.0
2009-03-17 15:40:00,12.56,12.67,12.55,12.65,1264600.0,9.7978,9.8836,9.79,9.868,1264600.0
2009-03-17 15:50:00,12.65,12.92,12.63,12.91,2484000.0,9.868,10.0786,9.8524,10.0708,2484000.0
2009-03-18 09:30:00,12.8,12.87,12.51,12.77,982000.0,9.985,10.0396,9.7588,9.9616,982000.0
2009-03-18 09:40:00,12.78,13.08,12.72,12.83,910100.0,9.9694,10.2034,9.9226,10.0084,910100.0
2009-03-18 09:50:00,12.84,12.84,12.69,12.7,902300.0,10.0162,10.0162,9.8992,9.907,902300.0
2009-03-18 10:00:00,12.7,12.76,12.65,12.65,625400.0,9.907,9.9538,9.868,9.868,625400.0
2009-03-18 10:10:00,12.66,12.73,12.61,12.72,438300.0,9.8758,9.9304,9.8368,9.9226,438300.0
2009-03-18 10:20:00,12.72,12.72,12.6,12.68,375300.0,9.9226,9.9226,9.829,9.8914,375300.0
2009-03-18 10:30:00,12.68,12.72,12.54,12.6,376200.0,9.8914,9.9226,9.7822,9.829,376200.0
2009-03-18 10:40:00,12.6,12.77,12.55,12.77,393600.0,9.829,9.9616,9.79,9.9616,393600.0
2009-03-18 10:50:00,12.76,12.91,12.7,12.91,320100.0,9.9538,10.0708,9.907,10.0708,320100.0
2009-03-18 11:00:00,12.91,13.03,12.9,12.95,506600.0,10.0708,10.1644,10.063,10.102,506600.0
2009-03-18 11:10:00,12.95,12.97,12.86,12.89,329300.0,10.102,10.1176,10.0318,10.0552,329300.0
2009-03-18 11:20:00,12.88,12.99,12.87,12.94,575000.0,10.0474,10.1332,10.0396,10.0942,575000.0
2009-03-18 11:30:00,12.94,13.01,12.81,12.83,447800.0,10.0942,10.1488,9.9928,10.0084,447800.0
2009-03-18 11:40:00,12.83,12.95,12.79,12.86,402700.0,10.0084,10.102,9.9772,10.0318,402700.0
2009-03-18 11:50:00,12.87,12.99,12.85,12.98,184200.0,10.0396,10.1332,10.024,10.1254,184200.0
2009-03-18 12:00:00,12.98,13.12,12.98,13.12,441000.0,10.1254,10.2346,10.1254,10.2346,441000.0
2009-03-18 12:10:00,13.12,13.25,13.09,13.23,688100.0,10.2346,10.336,10.2112,10.3204,688100.0
2009-03-18 12:20:00,13.24,13.26,13.11,13.11,647600.0,10.3282,10.3438,10.2268,10.2268,647600.0
2009-03-18 12:30:00,13.11,13.13,13.04,13.08,500700.0,10.2268,10.2424,10.1722,10.2034,500700.0
2009-03-18 12:40:00,13.08,13.17,13.07,13.09,225900.0,10.2034,10.2736,10.1956,10.2112,225900.0
2009-03-18 12:50:00,13.08,13.19,13.0,13.17,397500.0,10.2034,10.2892,10.141,10.2736,397500.0
2009-03-18 13:00:00,13.17,13.18,13.08,13.1,342500.0,10.2736,10.2814,10.2034,10.219,342500.0
2009-03-18 13:10:00,13.11,13.16,13.1,13.14,251600.0,10.2268,10.2658,10.219,10.2502,251600.0
2009-03-18 13:20:00,13.15,13.25,13.15,13.18,318800.0,10.258,10.336,10.258,10.2814,318800.0
2009-03-18 13:30:00,13.18,13.25,13.18,13.25,144000.0,10.2814,10.336,10.2814,10.336,144000.0
2009-03-18 13:40:00,13.25,13.35,13.24,13.25,371500.0,10.336,10.414,10.3282,10.336,371500.0
2009-03-18 13:50:00,13.25,13.29,13.15,13.17,361000.0,10.336,10.3672,10.258,10.2736,361000.0
2009-03-18 14:00:00,13.17,13.19,13.11,13.18,226800.0,10.2736,10.2892,10.2268,10.2814,226800.0
2009-03-18 14:10:00,13.17,13.57,13.14,13.54,1211000.0,10.2736,10.5857,10.2502,10.5623,1211000.0
2009-03-18 14:20:00,13.56,13.9,13.37,13.43,1857600.0,10.5779,10.8431,10.4296,10.4764,1857600.0
2009-03-18 14:30:00,13.44,13.62,13.41,13.56,704300.0,10.4842,10.6247,10.4608,10.5779,704300.0
2009-03-18 14:40:00,13.57,13.88,13.52,13.88,1016200.0,10.5857,10.8275,10.5467,10.8275,1016200.0
2009-03-18 14:50:00,13.88,13.9,13.71,13.86,745100.0,10.8275,10.8431,10.6949,10.8119,745100.0
2009-03-18 15:00:00,13.86,13.94,13.71,13.87,1200500.0,10.8119,10.8743,10.6949,10.8197,1200500.0
2009-03-18 15:10:00,13.87,13.99,13.77,13.8,1058800.0,10.8197,10.9133,10.7417,10.7651,1058800.0
2009-03-18 15:20:00,13.79,13.79,13.46,13.64,1312400.0,10.7573,10.7573,10.4998,10.6403,1312400.0
2009-03-18 15:30:00,13.65,13.74,13.53,13.59,1076100.0,10.6481,10.7183,10.5545,10.6013,1076100.0
2009-03-18 15:40:00,13.58,13.85,13.58,13.82,1309000.0,10.5935,10.8041,10.5935,10.7807,1309000.0
2009-03-18 15:50:00,13.82,14.17,13.82,14.15,3662300.0,10.7807,11.0537,10.7807,11.0381,3662300.0
2009-03-19 09:30:00,14.4,14.57,14.27,14.52,1734200.0,11.2331,11.3657,11.1317,11.3267,1734200.0
2009-03-19 09:40:00,14.52,14.55,14.31,14.32,1240800.0,11.3267,11.3501,11.1629,11.1707,1240800.0
2009-03-19 09:50:00,14.33,14.34,13.69,13.81,1845500.0,11.1785,11.1863,10.6793,10.7729,1845500.0
2009-03-19 10:00:00,13.81,13.97,13.64,13.65,1141900.0,10.7729,10.8977,10.6403,10.6481,1141900.0
2009-03-19 10:10:00,13.64,14.05,13.58,13.97,1344900.0,10.6403,10.9601,10.5935,10.8977,1344900.0
2009-03-19 10:20:00,13.96,14.16,13.92,14.0,769100.0,10.8899,11.0459,10.8587,10.9211,769100.0
2009-03-19 10:30:00,14.0,14.17,13.98,14.09,504300.0,10.9211,11.0537,10.9055,10.9913,504300.0
2009-03-19 10:40:00,14.09,14.23,14.05,14.14,356700.0,10.9913,11.1005,10.9601,11.0303,356700.0
2009-03-19 10:50:00,14.14,14.14,13.85,13.9,579100.0,11.0303,11.0303,10.8041,10.8431,579100.0
2009-03-19 11:00:00,13.9,14.01,13.62,13.63,668800.0,10.8431,10.9289,10.6247,10.6325,668800.0
2009-03-19 11:10:00,13.63,13.63,13.42,13.53,1145400.0,10.6325,10.6325,10.4686,10.5545,1145400.0
2009-03-19 11:20:00,13.52,13.57,13.31,13.32,598800.0,10.5467,10.5857,10.3828,10.3906,598800.0
2009-03-19 11:30:00,13.32,13.43,13.26,13.38,645700.0,10.3906,10.4764,10.3438,10.4374,645700.0
2009-03-19 11:40:00,13.39,13.43,13.12,13.13,720800.0,10.4452,10.4764,10.2346,10.2424,720800.0
2009-03-19 11:50:00,13.13,13.53,13.12,13.51,1051400.0,10.2424,10.5545,10.2346,10.5389,1051400.0
2009-03-19 12:00:00,13.5,13.54,13.36,13.38,653700.0,10.5311,10.5623,10.4218,10.4374,653700.0
2009-03-19 12:10:00,13.39,13.56,13.3,13.38,428000.0,10.4452,10.5779,10.375,10.4374,428000.0
2009-03-19 12:20:00,13.37,13.51,13.28,13.29,823300.0,10.4296,10.5389,10.3594,10.3672,823300.0
2009-03-19 12:30:00,13.31,13.41,13.25,13.27,909500.0,10.3828,10.4608,10.336,10.3516,909500.0
2009-03-19 12:40:00,13.28,13.51,13.26,13.45,489300.0,10.3594,10.5389,10.3438,10.492,489300.0
2009-03-19 12:50:00,13.45,13.46,13.23,13.24,671300.0,10.492,10.4998,10.3204,10.3282,671300.0
2009-03-19 13:00:00,13.24,13.31,13.19,13.21,265400.0,10.3282,10.3828,10.2892,10.3048,265400.0
2009-03-19 13:10:00,13.21,13.34,13.19,13.32,287300.0,10.3048,10.4062,10.2892,10.3906,287300.0
2009-03-19 13:20:00,13.31,13.42,13.3,13.37,311400.0,10.3828,10.4686,10.375,10.4296,311400.0
2009-03-19 13:30:00,13.37,13.42,13.24,13.31,347800.0,10.4296,10.4686,10.3282,10.3828,347800.0
2009-03-19 13:40:00,13.31,13.44,13.27,13.41,467500.0,10.3828,10.4842,10.3516,10.4608,467500.0
2009-03-19 13:50:00,13.41,13.49,13.37,13.42,647800.0,10.4608,10.5233,10.4296,10.4686,647800.0
2009-03-19 14:00:00,13.42,13.6,13.42,13.55,603200.0,10.4686,10.6091,10.4686,10.5701,603200.0
2009-03-19 14:10:00,13.55,13.63,13.46,13.48,609800.0,10.5701,10.6325,10.4998,10.5154,609800.0
2009-03-19 14:20:00,13.47,13.48,13.33,13.37,364100.0,10.5076,10.5154,10.3984,10.4296,364100.0
2009-03-19 14:30:00,13.37,13.42,13.26,13.39,571700.0,10.4296,10.4686,10.3438,10.4452,571700.0
2009-03-19 14:40:00,13.4,13.41,13.21,13.25,586900.0,10.453,10.4608,10.3048,10.336,586900.0
2009-03-19 14:50:00,13.25,13.29,13.09,13.24,717900.0,10.336,10.3672,10.2112,10.3282,717900.0
2009-03-19 15:00:00,13.24,13.38,13.2,13.25,428400.0,10.3282,10.4374,10.297,10.336,428400.0
2009-03-19 15:10:00,13.26,13.35,13.18,13.27,457500.0,10.3438,10.414,10.2814,10.3516,457500.0
2009-03-19 15:20:00,13.26,13.27,13.01,13.11,728800.0,10.3438,10.3516,10.1488,10.2268,728800.0
2009-03-19 15:30:00,13.12,13.3,13.08,13.14,787600.0,10.2346,10.375,10.2034,10.2502,787600.0
2009-03-19 15:40:00,13.14,13.2,13.06,13.12,1129800.0,10.2502,10.297,10.1878,10.2346,1129800.0
2009-03-19 15:50:00,13.12,13.13,12.95,13.03,2638500.0,10.2346,10.2424,10.102,10.1644,2638500.0
2009-03-20 09:30:00,13.07,13.19,12.78,12.9,3913200.0,10.1956,10.2892,9.9694,10.063,3913200.0
2009-03-20 09:40:00,12.9,13.16,12.81,13.04,889900.0,10.063,10.2658,9.9928,10.1722,889900.0
2009-03-20 09:50:00,13.0,13.09,12.75,12.83,1063400.0,10.141,10.2112,9.946,10.0084,1063400.0
2009-03-20 10:00:00,12.82,12.92,12.79,12.9,855900.0,10.0006,10.0786,9.9772,10.063,855900.0
2009-03-20 10:10:00,12.9,12.94,12.81,12.85,436400.0,10.063,10.0942,9.9928,10.024,436400.0
2009-03-20 10:20:00,12.85,12.92,12.77,12.91,430600.0,10.024,10.0786,9.9616,10.0708,430600.0
2009-03-20 10:30:00,12.91,12.91,12.7,12.74,520500.0,10.0708,10.0708,9.907,9.9382,520500.0
2009-03-20 10:40:00,12.74,12.76,12.64,12.7,717400.0,9.9382,9.9538,9.8602,9.907,717400.0
2009-03-20 10:50:00,12.7,12.7,12.62,12.68,369200.0,9.907,9.907,9.8446,9.8914,369200.0
2009-03-20 11:00:00,12.67,12.68,12.59,12.61,433200.0,9.8836,9.8914,9.8212,9.8368,433200.0
2009-03-20 11:10:00,12.62,12.62,12.5,12.55,653600.0,9.8446,9.8446,9.751,9.79,653600.0
2009-03-20 11:20:00,12.55,12.55,12.38,12.43,1241100.0,9.79,9.79,9.6574,9.6964,1241100.0
2009-03-20 11:30:00,12.43,12.48,12.37,12.38,522900.0,9.6964,9.7354,9.6496,9.6574,522900.0
2009-03-20 11:40:00,12.38,12.4,12.24,12.29,902000.0,9.6574,9.673,9.5482,9.5872,902000.0
2009-03-20 11:50:00,12.29,12.38,12.21,12.29,684200.0,9.5872,9.6574,9.5248,9.5872,684200.0
2009-03-20 12:00:00,12.3,12.35,12.25,12.34,489200.0,9.595,9.634,9.556,9.6262,489200.0
2009-03-20 12:10:00,12.34,12.49,12.33,12.49,360100.0,9.6262,9.7432,9.6184,9.7432,360100.0
2009-03-20 12:20:00,12.49,12.51,12.36,12.42,379400.0,9.7432,9.7588,9.6418,9.6886,379400.0
2009-03-20 12:30:00,12.43,12.54,12.41,12.47,311000.0,9.6964,9.7822,9.6808,9.7276,311000.0
2009-03-20 12:40:00,12.48,12.51,12.32,12.34,412200.0,9.7354,9.7588,9.6106,9.6262,412200.0
2009-03-20 12:50:00,12.35,12.36,12.2,12.26,469900.0,9.634,9.6418,9.517,9.5638,469900.0
2009-03-20 13:00:00,12.26,12.29,12.24,12.25,316000.0,9.5638,9.5872,9.5482,9.556,316000.0
2009-03-20 13:10:00,12.25,12.35,12.25,12.28,337600.0,9.556,9.634,9.556,9.5794,337600.0
2009-03-20 13:20:00,12.28,12.29,12.16,12.22,879300.0,9.5794,9.5872,9.4857,9.5326,879300.0
2009-03-20 13:30:00,12.21,12.29,12.18,12.21,396400.0,9.5248,9.5872,9.5013,9.5248,396400.0
2009-03-20 13:40:00,12.19,12.27,12.17,12.19,255900.0,9.5091,9.5716,9.4935,9.5091,255900.0
2009-03-20 13:50:00,12.2,12.25,12.15,12.16,414800.0,9.517,9.556,9.4779,9.4857,414800.0
2009-03-20 14:00:00,12.16,12.19,12.13,12.14,303600.0,9.4857,9.5091,9.4623,9.4701,303600.0
2009-03-20 14:10:00,12.14,12.3,12.12,12.24,377300.0,9.4701,9.595,9.4545,9.5482,377300.0
2009-03-20 14:20:00,12.24,12.33,12.19,12.32,348600.0,9.5482,9.6184,9.5091,9.6106,348600.0
2009-03-20 14:30:00,12.33,12.36,12.26,12.31,586200.0,9.6184,9.6418,9.5638,9.6028,586200.0
2009-03-20 14:40:00,12.31,12.31,12.2,12.25,613800.0,9.6028,9.6028,9.517,9.556,613800.0
2009-03-20 14:50:00,12.24,12.35,12.23,12.32,273100.0,9.5482,9.634,9.5404,9.6106,273100.0
2009-03-20 15:00:00,12.31,12.43,12.29,12.42,493800.0,9.6028,9.6964,9.5872,9.6886,493800.0
2009-03-20 15:10:00,12.42,12.47,12.35,12.39,475000.0,9.6886,9.7276,9.634,9.6652,475000.0
2009-03-20 15:20:00,12.39,12.52,12.38,12.46,741300.0,9.6652,9.7666,9.6574,9.7198,741300.0
2009-03-20 15:30:00,12.46,12.52,12.42,12.45,693500.0,9.7198,9.7666,9.6886,9.712,693500.0
2009-03-20 15:40:00,12.46,12.48,12.27,12.27,918500.0,9.7198,9.7354,9.5716,9.5716,918500.0
2009-03-20 15:50:00,12.27,12.29,12.2,12.21,2701100.0,9.5716,9.5872,9.517,9.5248,2701100.0
2009-03-23 09:30:00,13.0,13.49,12.86,13.39,1441300.0,10.141,10.5233,10.0318,10.4452,1441300.0
2009-03-23 09:40:00,13.39,13.43,13.1,13.12,978200.0,10.4452,10.4764,10.219,10.2346,978200.0
2009-03-23 09:50:00,13.11,13.16,12.94,13.15,734700.0,10.2268,10.2658,10.0942,10.258,734700.0
2009-03-23 10:00:00,13.15,13.48,13.15,13.34,947000.0,10.258,10.5154,10.258,10.4062,947000.0
2009-03-23 10:10:00,13.33,13.49,13.32,13.41,588800.0,10.3984,10.5233,10.3906,10.4608,588800.0
2009-03-23 10:20:00,13.41,13.45,13.26,13.32,699800.0,10.4608,10.492,10.3438,10.3906,699800.0
2009-03-23 10:30:00,13.32,13.5,13.32,13.41,504500.0,10.3906,10.5311,10.3906,10.4608,504500.0
2009-03-23 10:40:00,13.41,13.49,13.35,13.42,486800.0,10.4608,10.5233,10.414,10.4686,486800.0
2009-03-23 10:50:00,13.42,13.58,13.41,13.52,579700.0,10.4686,10.5935,10.4608,10.5467,579700.0
2009-03-23 11:00:00,13.52,13.56,13.48,13.5,437300.0,10.5467,10.5779,10.5154,10.5311,437300.0
2009-03-23 11:10:00,13.5,13.52,13.41,13.42,514900.0,10.5311,10.5467,10.4608,10.4686,514900.0
2009-03-23 11:20:00,13.42,13.43,13.26,13.36,484300.0,10.4686,10.4764,10.3438,10.4218,484300.0
2009-03-23 11:30:00,13.36,13.38,13.19,13.21,455600.0,10.4218,10.4374,10.2892,10.3048,455600.0
2009-03-23 11:40:00,13.21,13.31,13.17,13.28,291400.0,10.3048,10.3828,10.2736,10.3594,291400.0
2009-03-23 11:50:00,13.28,13.38,13.26,13.35,571300.0,10.3594,10.4374,10.3438,10.414,571300.0
2009-03-23 12:00:00,13.36,13.36,13.25,13.32,349800.0,10.4218,10.4218,10.336,10.3906,349800.0
2009-03-23 12:10:00,13.32,13.34,13.27,13.28,192100.0,10.3906,10.4062,10.3516,10.3594,192100.0
2009-03-23 12:20:00,13.28,13.36,13.27,13.35,339200.0,10.3594,10.4218,10.3516,10.414,339200.0
2009-03-23 12:30:00,13.34,13.44,13.34,13.43,410600.0,10.4062,10.4842,10.4062,10.4764,410600.0
2009-03-23 12:40:00,13.43,13.45,13.33,13.37,225400.0,10.4764,10.492,10.3984,10.4296,225400.0
2009-03-23 12:50:00,13.37,13.41,13.29,13.3,241400.0,10.4296,10.4608,10.3672,10.375,241400.0
2009-03-23 13:00:00,13.3,13.34,13.26,13.29,302100.0,10.375,10.4062,10.3438,10.3672,302100.0
2009-03-23 13:10:00,13.3,13.39,13.29,13.31,489900.0,10.375,10.4452,10.3672,10.3828,489900.0
2009-03-23 13:20:00,13.3,13.33,13.23,13.27,358300.0,10.375,10.3984,10.3204,10.3516,358300.0
2009-03-23 13:30:00,13.27,13.31,13.24,13.31,303500.0,10.3516,10.3828,10.3282,10.3828,303500.0
2009-03-23 13:40:00,13.29,13.4,13.28,13.4,822300.0,10.3672,10.453,10.3594,10.453,822300.0
2009-03-23 13:50:00,13.4,13.43,13.36,13.38,664400.0,10.453,10.4764,10.4218,10.4374,664400.0
2009-03-23 14:00:00,13.38,13.43,13.34,13.36,468500.0,10.4374,10.4764,10.4062,10.4218,468500.0
2009-03-23 14:10:00,13.35,13.35,13.25,13.28,366200.0,10.414,10.414,10.336,10.3594,366200.0
2009-03-23 14:20:00,13.28,13.45,13.28,13.44,473300.0,10.3594,10.492,10.3594,10.4842,473300.0
2009-03-23 14:30:00,13.43,13.52,13.42,13.42,407100.0,10.4764,10.5467,10.4686,10.4686,407100.0
2009-03-23 14:40:00,13.42,13.61,13.42,13.6,599800.0,10.4686,10.6169,10.4686,10.6091,599800.0
2009-03-23 14:50:00,13.6,13.76,13.57,13.75,1078700.0,10.6091,10.7339,10.5857,10.7261,1078700.0
2009-03-23 15:00:00,13.75,13.91,13.74,13.82,1553700.0,10.7261,10.8509,10.7183,10.7807,1553700.0
2009-03-23 15:10:00,13.81,13.95,13.79,13.86,1272200.0,10.7729,10.8821,10.7573,10.8119,1272200.0
2009-03-23 15:20:00,13.86,13.93,13.78,13.93,848000.0,10.8119,10.8665,10.7495,10.8665,848000.0
2009-03-23 15:30:00,13.93,14.12,13.89,14.11,1280100.0,10.8665,11.0147,10.8353,11.0069,1280100.0
2009-03-23 15:40:00,14.11,14.36,14.11,14.36,2316900.0,11.0069,11.2019,11.0069,11.2019,2316900.0
2009-03-23 15:50:00,14.36,14.72,14.34,14.71,6131200.0,11.2019,11.4827,11.1863,11.4749,6131200.0
2009-03-24 09:30:00,13.82,14.0,13.34,13.89,1818900.0,10.7807,10.9211,10.4062,10.8353,1818900.0
2009-03-24 09:40:00,13.89,13.93,13.61,13.81,817800.0,10.8353,10.8665,10.6169,10.7729,817800.0
2009-03-24 09:50:00,13.82,14.17,13.75,13.99,750300.0,10.7807,11.0537,10.7261,10.9133,750300.0
2009-03-24 10:00:00,13.99,14.35,13.99,14.09,822000.0,10.9133,11.1941,10.9133,10.9913,822000.0
2009-03-24 10:10:00,14.09,14.29,14.02,14.13,578200.0,10.9913,11.1473,10.9367,11.0225,578200.0
2009-03-24 10:20:00,14.14,14.32,14.1,14.1,507200.0,11.0303,11.1707,10.9991,10.9991,507200.0
2009-03-24 10:30:00,14.1,14.16,14.05,14.15,613000.0,10.9991,11.0459,10.9601,11.0381,613000.0
2009-03-24 10:40:00,14.15,14.26,14.09,14.13,521900.0,11.0381,11.1239,10.9913,11.0225,521900.0
2009-03-24 10:50:00,14.13,14.28,14.13,14.25,428600.0,11.0225,11.1395,11.0225,11.1161,428600.0
2009-03-24 11:00:00,14.25,14.28,14.19,14.24,314900.0,11.1161,11.1395,11.0693,11.1083,314900.0
2009-03-24 11:10:00,14.24,14.4,14.22,14.39,358800.0,11.1083,11.2331,11.0927,11.2253,358800.0
2009-03-24 11:20:00,14.39,14.61,14.38,14.52,569800.0,11.2253,11.3969,11.2175,11.3267,569800.0
2009-03-24 11:30:00,14.52,14.6,14.5,14.59,339700.0,11.3267,11.3891,11.3111,11.3813,339700.0
2009-03-24 11:40:00,14.59,14.67,14.46,14.57,581900.0,11.3813,11.4437,11.2799,11.3657,581900.0
2009-03-24 11:50:00,14.56,14.59,14.4,14.46,661200.0,11.3579,11.3813,11.2331,11.2799,661200.0
2009-03-24 12:00:00,14.46,14.48,14.37,14.38,339800.0,11.2799,11.2955,11.2097,11.2175,339800.0
2009-03-24 12:10:00,14.37,14.47,14.33,14.43,296100.0,11.2097,11.2877,11.1785,11.2565,296100.0
2009-03-24 12:20:00,14.43,14.44,14.34,14.4,185000.0,11.2565,11.2643,11.1863,11.2331,185000.0
2009-03-24 12:30:00,14.4,14.47,14.34,14.34,313000.0,11.2331,11.2877,11.1863,11.1863,313000.0
2009-03-24 12:40:00,14.34,14.5,14.33,14.5,267600.0,11.1863,11.3111,11.1785,11.3111,267600.0
2009-03-24 12:50:00,14.5,14.6,14.48,14.54,323600.0,11.3111,11.3891,11.2955,11.3423,323600.0
2009-03-24 13:00:00,14.54,14.57,14.46,14.57,263500.0,11.3423,11.3657,11.2799,11.3657,263500.0
2009-03-24 13:10:00,14.56,14.69,14.44,14.63,878400.0,11.3579,11.4593,11.2643,11.4125,878400.0
2009-03-24 13:20:00,14.63,14.8,14.63,14.75,455800.0,11.4125,11.5452,11.4125,11.5061,455800.0
2009-03-24 13:30:00,14.74,14.78,14.53,14.59,433500.0,11.4983,11.5296,11.3345,11.3813,433500.0
2009-03-24 13:40:00,14.59,14.71,14.59,14.62,270700.0,11.3813,11.4749,11.3813,11.4047,270700.0
2009-03-24 13:50:00,14.62,14.65,14.48,14.57,282300.0,11.4047,11.4281,11.2955,11.3657,282300.0
2009-03-24 14:00:00,14.58,14.7,14.5,14.69,202200.0,11.3735,11.4671,11.3111,11.4593,202200.0
2009-03-24 14:10:00,14.7,14.74,14.6,14.65,276100.0,11.4671,11.4983,11.3891,11.4281,276100.0
2009-03-24 14:20:00,14.65,14.7,14.49,14.51,296000.0,11.4281,11.4671,11.3033,11.3189,296000.0
2009-03-24 14:30:00,14.51,14.56,14.39,14.47,358900.0,11.3189,11.3579,11.2253,11.2877,358900.0
2009-03-24 14:40:00,14.47,14.52,14.41,14.41,244900.0,11.2877,11.3267,11.2409,11.2409,244900.0
2009-03-24 14:50:00,14.41,14.44,14.2,14.27,594800.0,11.2409,11.2643,11.0771,11.1317,594800.0
2009-03-24 15:00:00,14.27,14.3,13.95,14.01,941700.0,11.1317,11.1551,10.8821,10.9289,941700.0
2009-03-24 15:10:00,14.01,14.1,13.95,13.98,995400.0,10.9289,10.9991,10.8821,10.9055,995400.0
2009-03-24 15:20:00,13.98,14.13,13.97,14.08,553100.0,10.9055,11.0225,10.8977,10.9835,553100.0
2009-03-24 15:30:00,14.08,14.2,13.98,14.13,438400.0,10.9835,11.0771,10.9055,11.0225,438400.0
2009-03-24 15:40:00,14.14,14.19,13.9,13.9,903400.0,11.0303,11.0693,10.8431,10.8431,903400.0
2009-03-24 15:50:00,13.9,13.93,13.7,13.72,2442700.0,10.8431,10.8665,10.6871,10.7027,2442700.0
2009-03-25 09:30:00,13.55,13.98,13.46,13.86,1231500.0,10.5701,10.9055,10.4998,10.8119,1231500.0
2009-03-25 09:40:00,13.86,14.1,13.8,14.09,820200.0,10.8119,10.9991,10.7651,10.9913,820200.0
2009-03-25 09:50:00,14.09,14.23,14.06,14.16,711500.0,10.9913,11.1005,10.9679,11.0459,711500.0
2009-03-25 10:00:00,14.16,14.37,14.14,14.29,950900.0,11.0459,11.2097,11.0303,11.1473,950900.0
2009-03-25 10:10:00,14.29,14.3,14.04,14.19,727800.0,11.1473,11.1551,10.9523,11.0693,727800.0
2009-03-25 10:20:00,14.2,14.2,14.09,14.1,528900.0,11.0771,11.0771,10.9913,10.9991,528900.0
2009-03-25 10:30:00,14.1,14.17,14.02,14.15,606800.0,10.9991,11.0537,10.9367,11.0381,606800.0
2009-03-25 10:40:00,14.15,14.15,14.04,14.06,406200.0,11.0381,11.0381,10.9523,10.9679,406200.0
2009-03-25 10:50:00,14.07,14.12,14.0,14.01,492300.0,10.9757,11.0147,10.9211,10.9289,492300.0
2009-03-25 11:00:00,14.0,14.11,13.99,14.04,436600.0,10.9211,11.0069,10.9133,10.9523,436600.0
2009-03-25 11:10:00,14.05,14.05,13.93,13.93,773000.0,10.9601,10.9601,10.8665,10.8665,773000.0
2009-03-25 11:20:00,13.94,14.04,13.83,14.02,540100.0,10.8743,10.9523,10.7885,10.9367,540100.0
2009-03-25 11:30:00,14.02,14.04,13.84,13.91,492200.0,10.9367,10.9523,10.7963,10.8509,492200.0
2009-03-25 11:40:00,13.9,14.04,13.82,14.04,453000.0,10.8431,10.9523,10.7807,10.9523,453000.0
2009-03-25 11:50:00,14.03,14.09,13.98,14.03,232900.0,10.9445,10.9913,10.9055,10.9445,232900.0
2009-03-25 12:00:00,14.04,14.17,14.0,14.17,333100.0,10.9523,11.0537,10.9211,11.0537,333100.0
2009-03-25 12:10:00,14.17,14.17,14.04,14.05,298500.0,11.0537,11.0537,10.9523,10.9601,298500.0
2009-03-25 12:20:00,14.06,14.08,13.99,14.06,311600.0,10.9679,10.9835,10.9133,10.9679,311600.0
2009-03-25 12:30:00,14.06,14.09,13.98,14.0,218300.0,10.9679,10.9913,10.9055,10.9211,218300.0
2009-03-25 12:40:00,14.0,14.01,13.9,13.93,279300.0,10.9211,10.9289,10.8431,10.8665,279300.0
2009-03-25 12:50:00,13.92,13.96,13.87,13.93,232000.0,10.8587,10.8899,10.8197,10.8665,232000.0
2009-03-25 13:00:00,13.93,14.03,13.88,13.9,254900.0,10.8665,10.9445,10.8275,10.8431,254900.0
2009-03-25 13:10:00,13.89,13.94,13.75,13.78,278800.0,10.8353,10.8743,10.7261,10.7495,278800.0
2009-03-25 13:20:00,13.77,13.86,13.74,13.79,516900.0,10.7417,10.8119,10.7183,10.7573,516900.0
2009-03-25 13:30:00,13.79,13.85,13.74,13.76,436100.0,10.7573,10.8041,10.7183,10.7339,436100.0
2009-03-25 13:40:00,13.75,13.77,13.65,13.73,585400.0,10.7261,10.7417,10.6481,10.7105,585400.0
2009-03-25 13:50:00,13.73,13.84,13.66,13.67,441800.0,10.7105,10.7963,10.6559,10.6637,441800.0
2009-03-25 14:00:00,13.67,13.68,13.43,13.48,686500.0,10.6637,10.6715,10.4764,10.5154,686500.0
2009-03-25 14:10:00,13.48,13.63,13.45,13.54,527800.0,10.5154,10.6325,10.492,10.5623,527800.0
2009-03-25 14:20:00,13.56,13.65,13.49,13.49,316400.0,10.5779,10.6481,10.5233,10.5233,316400.0
2009-03-25 14:30:00,13.5,13.56,13.38,13.38,518100.0,10.5311,10.5779,10.4374,10.4374,518100.0
2009-03-25 14:40:00,13.38,13.42,13.25,13.41,584700.0,10.4374,10.4686,10.336,10.4608,584700.0
2009-03-25 14:50:00,13.4,13.42,13.29,13.29,394200.0,10.453,10.4686,10.3672,10.3672,394200.0
2009-03-25 15:00:00,13.29,13.38,13.23,13.31,701900.0,10.3672,10.4374,10.3204,10.3828,701900.0
2009-03-25 15:10:00,13.31,13.53,13.31,13.51,623000.0,10.3828,10.5545,10.3828,10.5389,623000.0
2009-03-25 15:20:00,13.51,13.57,13.46,13.55,1042300.0,10.5389,10.5857,10.4998,10.5701,1042300.0
2009-03-25 15:30:00,13.56,13.68,13.48,13.6,849100.0,10.5779,10.6715,10.5154,10.6091,849100.0
2009-03-25 15:40:00,13.6,13.74,13.47,13.65,1016000.0,10.6091,10.7183,10.5076,10.6481,1016000.0
2009-03-25 15:50:00,13.65,14.18,13.61,14.09,2537300.0,10.6481,11.0615,10.6169,10.9913,2537300.0
2009-03-26 09:30:00,14.11,14.4,14.11,14.31,1093400.0,11.0069,11.2331,11.0069,11.1629,1093400.0
2009-03-26 09:40:00,14.32,14.42,14.12,14.12,716900.0,11.1707,11.2487,11.0147,11.0147,716900.0
2009-03-26 09:50:00,14.13,14.13,13.95,14.06,733900.0,11.0225,11.0225,10.8821,10.9679,733900.0
2009-03-26 10:00:00,14.06,14.13,13.98,14.02,666900.0,10.9679,11.0225,10.9055,10.9367,666900.0
2009-03-26 10:10:00,14.02,14.03,13.82,13.99,496300.0,10.9367,10.9445,10.7807,10.9133,496300.0
2009-03-26 10:20:00,14.0,14.03,13.84,13.85,436900.0,10.9211,10.9445,10.7963,10.8041,436900.0
2009-03-26 10:30:00,13.85,14.15,13.82,14.09,539200.0,10.8041,11.0381,10.7807,10.9913,539200.0
2009-03-26 10:40:00,14.08,14.24,14.07,14.09,340000.0,10.9835,11.1083,10.9757,10.9913,340000.0
2009-03-26 10:50:00,14.08,14.18,14.05,14.13,330200.0,10.9835,11.0615,10.9601,11.0225,330200.0
2009-03-26 11:00:00,14.13,14.33,14.09,14.25,361500.0,11.0225,11.1785,10.9913,11.1161,361500.0
2009-03-26 11:10:00,14.25,14.4,14.2,14.34,576200.0,11.1161,11.2331,11.0771,11.1863,576200.0
2009-03-26 11:20:00,14.34,14.39,14.31,14.32,592800.0,11.1863,11.2253,11.1629,11.1707,592800.0
2009-03-26 11:30:00,14.32,14.5,14.32,14.44,574100.0,11.1707,11.3111,11.1707,11.2643,574100.0
2009-03-26 11:40:00,14.44,14.55,14.42,14.53,472200.0,11.2643,11.3501,11.2487,11.3345,472200.0
2009-03-26 11:50:00,14.52,14.55,14.36,14.4,606900.0,11.3267,11.3501,11.2019,11.2331,606900.0
2009-03-26 12:00:00,14.4,14.55,14.36,14.54,443500.0,11.2331,11.3501,11.2019,11.3423,443500.0
2009-03-26 12:10:00,14.54,14.58,14.46,14.58,490000.0,11.3423,11.3735,11.2799,11.3735,490000.0
2009-03-26 12:20:00,14.58,14.83,14.55,14.79,1023800.0,11.3735,11.5686,11.3501,11.5374,1023800.0
2009-03-26 12:30:00,14.79,14.9,14.75,14.89,1014600.0,11.5374,11.6232,11.5061,11.6154,1014600.0
2009-03-26 12:40:00,14.88,14.93,14.76,14.82,637400.0,11.6076,11.6466,11.5139,11.5608,637400.0
2009-03-26 12:50:00,14.82,14.87,14.68,14.73,691100.0,11.5608,11.5998,11.4515,11.4905,691100.0
2009-03-26 13:00:00,14.73,15.0,14.72,15.0,821800.0,11.4905,11.7012,11.4827,11.7012,821800.0
2009-03-26 13:10:00,14.99,15.07,14.9,14.94,695100.0,11.6934,11.7558,11.6232,11.6544,695100.0
2009-03-26 13:20:00,14.94,15.04,14.93,14.94,608900.0,11.6544,11.7324,11.6466,11.6544,608900.0
2009-03-26 13:30:00,14.94,15.0,14.91,14.95,650300.0,11.6544,11.7012,11.631,11.6622,650300.0
2009-03-26 13:40:00,14.94,14.98,14.91,14.92,559800.0,11.6544,11.6856,11.631,11.6388,559800.0
2009-03-26 13:50:00,14.93,14.95,14.79,14.89,873900.0,11.6466,11.6622,11.5374,11.6154,873900.0
2009-03-26 14:00:00,14.9,14.99,14.87,14.98,496200.0,11.6232,11.6934,11.5998,11.6856,496200.0
2009-03-26 14:10:00,14.97,15.0,14.87,14.89,401800.0,11.6778,11.7012,11.5998,11.6154,401800.0
2009-03-26 14:20:00,14.9,15.0,14.83,14.86,532100.0,11.6232,11.7012,11.5686,11.592,532100.0
2009-03-26 14:30:00,14.86,14.88,14.69,14.81,1067500.0,11.592,11.6076,11.4593,11.553,1067500.0
2009-03-26 14:40:00,14.81,14.87,14.69,14.85,704600.0,11.553,11.5998,11.4593,11.5842,704600.0
2009-03-26 14:50:00,14.84,14.87,14.72,14.72,579700.0,11.5764,11.5998,11.4827,11.4827,579700.0
2009-03-26 15:00:00,14.72,14.95,14.71,14.89,669200.0,11.4827,11.6622,11.4749,11.6154,669200.0
2009-03-26 15:10:00,14.88,14.95,14.82,14.86,972800.0,11.6076,11.6622,11.5608,11.592,972800.0
2009-03-26 15:20:00,14.86,15.15,14.84,15.1,893400.0,11.592,11.8182,11.5764,11.7792,893400.0
2009-03-26 15:30:00,15.1,15.15,15.0,15.11,1215700.0,11.7792,11.8182,11.7012,11.787,1215700.0
2009-03-26 15:40:00,15.11,15.22,15.06,15.1,1772400.0,11.787,11.8728,11.748,11.7792,1772400.0
2009-03-26 15:50:00,15.1,15.24,14.99,15.13,2760800.0,11.7792,11.8884,11.6934,11.8026,2760800.0
2009-03-27 09:30:00,14.5,14.63,14.18,14.2,1464600.0,11.3111,11.4125,11.0615,11.0771,1464600.0
2009-03-27 09:40:00,14.19,14.47,14.14,14.4,711100.0,11.0693,11.2877,11.0303,11.2331,711100.0
2009-03-27 09:50:00,14.41,14.51,14.37,14.45,811800.0,11.2409,11.3189,11.2097,11.2721,811800.0
2009-03-27 10:00:00,14.46,14.49,14.28,14.28,657700.0,11.2799,11.3033,11.1395,11.1395,657700.0
2009-03-27 10:10:00,14.29,14.4,14.28,14.36,265100.0,11.1473,11.2331,11.1395,11.2019,265100.0
2009-03-27 10:20:00,14.37,14.54,14.34,14.5,416900.0,11.2097,11.3423,11.1863,11.3111,416900.0
2009-03-27 10:30:00,14.51,14.55,14.42,14.46,560300.0,11.3189,11.3501,11.2487,11.2799,560300.0
2009-03-27 10:40:00,14.45,14.52,14.41,14.45,475300.0,11.2721,11.3267,11.2409,11.2721,475300.0
2009-03-27 10:50:00,14.45,14.66,14.45,14.52,832200.0,11.2721,11.4359,11.2721,11.3267,832200.0
2009-03-27 11:00:00,14.53,14.61,14.5,14.57,584700.0,11.3345,11.3969,11.3111,11.3657,584700.0
2009-03-27 11:10:00,14.57,14.58,14.5,14.51,431500.0,11.3657,11.3735,11.3111,11.3189,431500.0
2009-03-27 11:20:00,14.51,14.56,14.5,14.52,450800.0,11.3189,11.3579,11.3111,11.3267,450800.0
2009-03-27 11:30:00,14.51,14.62,14.51,14.56,511000.0,11.3189,11.4047,11.3189,11.3579,511000.0
2009-03-27 11:40:00,14.56,14.72,14.52,14.69,428300.0,11.3579,11.4827,11.3267,11.4593,428300.0
2009-03-27 11:50:00,14.69,14.72,14.59,14.59,603600.0,11.4593,11.4827,11.3813,11.3813,603600.0
2009-03-27 12:00:00,14.59,14.63,14.52,14.58,697600.0,11.3813,11.4125,11.3267,11.3735,697600.0
2009-03-27 12:10:00,14.58,14.62,14.53,14.54,499800.0,11.3735,11.4047,11.3345,11.3423,499800.0
2009-03-27 12:20:00,14.53,14.54,14.42,14.47,551300.0,11.3345,11.3423,11.2487,11.2877,551300.0
2009-03-27 12:30:00,14.47,14.55,14.45,14.46,580700.0,11.2877,11.3501,11.2721,11.2799,580700.0
2009-03-27 12:40:00,14.46,14.52,14.45,14.47,168400.0,11.2799,11.3267,11.2721,11.2877,168400.0
2009-03-27 12:50:00,14.48,14.5,14.35,14.38,228900.0,11.2955,11.3111,11.1941,11.2175,228900.0
2009-03-27 13:00:00,14.38,14.43,14.33,14.43,401400.0,11.2175,11.2565,11.1785,11.2565,401400.0
2009-03-27 13:10:00,14.43,14.47,14.35,14.45,327700.0,11.2565,11.2877,11.1941,11.2721,327700.0
2009-03-27 13:20:00,14.45,14.57,14.45,14.53,208600.0,11.2721,11.3657,11.2721,11.3345,208600.0
2009-03-27 13:30:00,14.53,14.63,14.49,14.5,238900.0,11.3345,11.4125,11.3033,11.3111,238900.0
2009-03-27 13:40:00,14.5,14.52,14.29,14.45,564100.0,11.3111,11.3267,11.1473,11.2721,564100.0
2009-03-27 13:50:00,14.45,14.45,14.31,14.31,496800.0,11.2721,11.2721,11.1629,11.1629,496800.0
2009-03-27 14:00:00,14.32,14.37,14.25,14.31,441100.0,11.1707,11.2097,11.1161,11.1629,441100.0
2009-03-27 14:10:00,14.32,14.44,14.28,14.41,337900.0,11.1707,11.2643,11.1395,11.2409,337900.0
2009-03-27 14:20:00,14.41,14.54,14.4,14.46,324100.0,11.2409,11.3423,11.2331,11.2799,324100.0
2009-03-27 14:30:00,14.46,14.49,14.37,14.4,250700.0,11.2799,11.3033,11.2097,11.2331,250700.0
2009-03-27 14:40:00,14.4,14.46,14.31,14.34,314100.0,11.2331,11.2799,11.1629,11.1863,314100.0
2009-03-27 14:50:00,14.33,14.45,14.31,14.41,757500.0,11.1785,11.2721,11.1629,11.2409,757500.0
2009-03-27 15:00:00,14.42,14.55,14.41,14.52,588900.0,11.2487,11.3501,11.2409,11.3267,588900.0
2009-03-27 15:10:00,14.51,14.57,14.5,14.57,358200.0,11.3189,11.3657,11.3111,11.3657,358200.0
2009-03-27 15:20:00,14.56,14.6,14.46,14.51,577400.0,11.3579,11.3891,11.2799,11.3189,577400.0
2009-03-27 15:30:00,14.52,14.56,14.45,14.51,629800.0,11.3267,11.3579,11.2721,11.3189,629800.0
2009-03-27 15:40:00,14.52,14.63,14.49,14.58,874100.0,11.3267,11.4125,11.3033,11.3735,874100.0
2009-03-27 15:50:00,14.58,14.62,14.38,14.45,1703300.0,11.3735,11.4047,11.2175,11.2721,1703300.0
2009-03-30 09:30:00,13.78,13.86,13.64,13.67,1029600.0,10.7495,10.8119,10.6403,10.6637,1029600.0
2009-03-30 09:40:00,13.67,13.72,13.61,13.68,578200.0,10.6637,10.7027,10.6169,10.6715,578200.0
2009-03-30 09:50:00,13.67,13.68,13.56,13.58,388200.0,10.6637,10.6715,10.5779,10.5935,388200.0
2009-03-30 10:00:00,13.58,13.61,13.52,13.59,419300.0,10.5935,10.6169,10.5467,10.6013,419300.0
2009-03-30 10:10:00,13.59,13.63,13.56,13.58,342200.0,10.6013,10.6325,10.5779,10.5935,342200.0
2009-03-30 10:20:00,13.58,13.68,13.54,13.64,365600.0,10.5935,10.6715,10.5623,10.6403,365600.0
2009-03-30 10:30:00,13.63,13.64,13.49,13.6,571000.0,10.6325,10.6403,10.5233,10.6091,571000.0
2009-03-30 10:40:00,13.59,13.61,13.52,13.61,306800.0,10.6013,10.6169,10.5467,10.6169,306800.0
2009-03-30 10:50:00,13.61,13.61,13.55,13.57,189800.0,10.6169,10.6169,10.5701,10.5857,189800.0
2009-03-30 11:00:00,13.57,13.59,13.52,13.54,264600.0,10.5857,10.6013,10.5467,10.5623,264600.0
2009-03-30 11:10:00,13.54,13.64,13.54,13.61,244400.0,10.5623,10.6403,10.5623,10.6169,244400.0
2009-03-30 11:20:00,13.61,13.66,13.54,13.54,272400.0,10.6169,10.6559,10.5623,10.5623,272400.0
2009-03-30 11:30:00,13.54,13.59,13.51,13.57,316100.0,10.5623,10.6013,10.5389,10.5857,316100.0
2009-03-30 11:40:00,13.57,13.6,13.53,13.54,226600.0,10.5857,10.6091,10.5545,10.5623,226600.0
2009-03-30 11:50:00,13.54,13.61,13.5,13.61,222100.0,10.5623,10.6169,10.5311,10.6169,222100.0
2009-03-30 12:00:00,13.61,13.61,13.45,13.48,215900.0,10.6169,10.6169,10.492,10.5154,215900.0
2009-03-30 12:10:00,13.48,13.51,13.41,13.5,263600.0,10.5154,10.5389,10.4608,10.5311,263600.0
2009-03-30 12:20:00,13.51,13.51,13.46,13.5,240800.0,10.5389,10.5389,10.4998,10.5311,240800.0
2009-03-30 12:30:00,13.49,13.5,13.45,13.45,160300.0,10.5233,10.5311,10.492,10.492,160300.0
2009-03-30 12:40:00,13.45,13.46,13.41,13.42,192900.0,10.492,10.4998,10.4608,10.4686,192900.0
2009-03-30 12:50:00,13.42,13.42,13.36,13.39,215900.0,10.4686,10.4686,10.4218,10.4452,215900.0
2009-03-30 13:00:00,13.38,13.4,13.32,13.33,243800.0,10.4374,10.453,10.3906,10.3984,243800.0
2009-03-30 13:10:00,13.33,13.37,13.27,13.29,433800.0,10.3984,10.4296,10.3516,10.3672,433800.0
2009-03-30 13:20:00,13.29,13.38,13.26,13.32,301600.0,10.3672,10.4374,10.3438,10.3906,301600.0
2009-03-30 13:30:00,13.32,13.35,13.24,13.27,230800.0,10.3906,10.414,10.3282,10.3516,230800.0
2009-03-30 13:40:00,13.27,13.31,13.21,13.23,218800.0,10.3516,10.3828,10.3048,10.3204,218800.0
2009-03-30 13:50:00,13.23,13.24,13.19,13.19,146300.0,10.3204,10.3282,10.2892,10.2892,146300.0
2009-03-30 14:00:00,13.19,13.25,13.17,13.18,324300.0,10.2892,10.336,10.2736,10.2814,324300.0
2009-03-30 14:10:00,13.19,13.32,13.16,13.21,349300.0,10.2892,10.3906,10.2658,10.3048,349300.0
2009-03-30 14:20:00,13.22,13.22,13.06,13.13,573500.0,10.3126,10.3126,10.1878,10.2424,573500.0
2009-03-30 14:30:00,13.13,13.17,13.04,13.07,312500.0,10.2424,10.2736,10.1722,10.1956,312500.0
2009-03-30 14:40:00,13.07,13.07,12.91,12.99,925000.0,10.1956,10.1956,10.0708,10.1332,925000.0
2009-03-30 14:50:00,12.99,13.05,12.92,12.92,510800.0,10.1332,10.18,10.0786,10.0786,510800.0
2009-03-30 15:00:00,12.93,12.99,12.88,12.99,669800.0,10.0864,10.1332,10.0474,10.1332,669800.0
2009-03-30 15:10:00,12.99,13.0,12.89,12.89,579300.0,10.1332,10.141,10.0552,10.0552,579300.0
2009-03-30 15:20:00,12.89,13.04,12.89,12.92,775600.0,10.0552,10.1722,10.0552,10.0786,775600.0
2009-03-30 15:30:00,12.92,13.0,12.82,12.82,1020700.0,10.0786,10.141,10.0006,10.0006,1020700.0
2009-03-30 15:40:00,12.83,12.88,12.74,12.78,1685100.0,10.0084,10.0474,9.9382,9.9694,1685100.0
2009-03-30 15:50:00,12.77,12.97,12.77,12.82,2822700.0,9.9616,10.1176,9.9616,10.0006,2822700.0
2009-03-31 09:30:00,13.17,13.22,13.0,13.03,770900.0,10.2736,10.3126,10.141,10.1644,770900.0
2009-03-31 09:40:00,13.02,13.18,13.0,13.14,726200.0,10.1566,10.2814,10.141,10.2502,726200.0
2009-03-31 09:50:00,13.14,13.14,13.01,13.06,592700.0,10.2502,10.2502,10.1488,10.1878,592700.0
2009-03-31 10:00:00,13.05,13.25,13.01,13.22,763900.0,10.18,10.336,10.1488,10.3126,763900.0
2009-03-31 10:10:00,13.24,13.24,13.12,13.15,357500.0,10.3282,10.3282,10.2346,10.258,357500.0
2009-03-31 10:20:00,13.14,13.21,13.12,13.2,582300.0,10.2502,10.3048,10.2346,10.297,582300.0
2009-03-31 10:30:00,13.2,13.31,13.2,13.3,415700.0,10.297,10.3828,10.297,10.375,415700.0
2009-03-31 10:40:00,13.29,13.47,13.28,13.46,470900.0,10.3672,10.5076,10.3594,10.4998,470900.0
2009-03-31 10:50:00,13.45,13.48,13.36,13.4,261600.0,10.492,10.5154,10.4218,10.453,261600.0
2009-03-31 11:00:00,13.39,13.49,13.39,13.49,250500.0,10.4452,10.5233,10.4452,10.5233,250500.0
2009-03-31 11:10:00,13.49,13.54,13.44,13.51,215000.0,10.5233,10.5623,10.4842,10.5389,215000.0
2009-03-31 11:20:00,13.51,13.54,13.45,13.46,250900.0,10.5389,10.5623,10.492,10.4998,250900.0
2009-03-31 11:30:00,13.45,13.46,13.34,13.35,254100.0,10.492,10.4998,10.4062,10.414,254100.0
2009-03-31 11:40:00,13.34,13.4,13.31,13.4,246100.0,10.4062,10.453,10.3828,10.453,246100.0
2009-03-31 11:50:00,13.4,13.4,13.36,13.39,177000.0,10.453,10.453,10.4218,10.4452,177000.0
2009-03-31 12:00:00,13.4,13.4,13.35,13.38,231200.0,10.453,10.453,10.414,10.4374,231200.0
2009-03-31 12:10:00,13.38,13.42,13.36,13.41,248000.0,10.4374,10.4686,10.4218,10.4608,248000.0
2009-03-31 12:20:00,13.41,13.43,13.26,13.26,299600.0,10.4608,10.4764,10.3438,10.3438,299600.0
2009-03-31 12:30:00,13.26,13.26,13.21,13.23,308300.0,10.3438,10.3438,10.3048,10.3204,308300.0
2009-03-31 12:40:00,13.23,13.26,13.22,13.23,153300.0,10.3204,10.3438,10.3126,10.3204,153300.0
2009-03-31 12:50:00,13.23,13.27,13.22,13.27,177200.0,10.3204,10.3516,10.3126,10.3516,177200.0
2009-03-31 13:00:00,13.27,13.44,13.26,13.44,264300.0,10.3516,10.4842,10.3438,10.4842,264300.0
2009-03-31 13:10:00,13.43,13.49,13.4,13.41,336300.0,10.4764,10.5233,10.453,10.4608,336300.0
2009-03-31 13:20:00,13.4,13.46,13.39,13.41,193700.0,10.453,10.4998,10.4452,10.4608,193700.0
2009-03-31 13:30:00,13.4,13.53,13.4,13.5,218800.0,10.453,10.5545,10.453,10.5311,218800.0
2009-03-31 13:40:00,13.5,13.55,13.49,13.54,230400.0,10.5311,10.5701,10.5233,10.5623,230400.0
2009-03-31 13:50:00,13.55,13.57,13.47,13.57,330900.0,10.5701,10.5857,10.5076,10.5857,330900.0
2009-03-31 14:00:00,13.57,13.61,13.55,13.59,292400.0,10.5857,10.6169,10.5701,10.6013,292400.0
2009-03-31 14:10:00,13.59,13.71,13.58,13.69,308700.0,10.6013,10.6949,10.5935,10.6793,308700.0
2009-03-31 14:20:00,13.68,13.68,13.52,13.52,472300.0,10.6715,10.6715,10.5467,10.5467,472300.0
2009-03-31 14:30:00,13.52,13.71,13.52,13.69,386700.0,10.5467,10.6949,10.5467,10.6793,386700.0
2009-03-31 14:40:00,13.7,13.71,13.57,13.6,479000.0,10.6871,10.6949,10.5857,10.6091,479000.0
2009-03-31 14:50:00,13.61,13.64,13.52,13.53,488600.0,10.6169,10.6403,10.5467,10.5545,488600.0
2009-03-31 15:00:00,13.53,13.65,13.49,13.62,771800.0,10.5545,10.6481,10.5233,10.6247,771800.0
2009-03-31 15:10:00,13.62,13.72,13.56,13.7,549900.0,10.6247,10.7027,10.5779,10.6871,549900.0
2009-03-31 15:20:00,13.71,13.84,13.66,13.82,688500.0,10.6949,10.7963,10.6559,10.7807,688500.0
2009-03-31 15:30:00,13.82,13.82,13.58,13.71,1306500.0,10.7807,10.7807,10.5935,10.6949,1306500.0
2009-03-31 15:40:00,13.71,13.78,13.59,13.6,1500800.0,10.6949,10.7495,10.6013,10.6091,1500800.0
2009-03-31 15:50:00,13.59,13.81,13.59,13.63,2561500.0,10.6013,10.7729,10.6013,10.6325,2561500.0
2009-04-01 09:30:00,13.34,13.46,13.08,13.33,672000.0,10.536,10.6307,10.3306,10.5281,672000.0
2009-04-01 09:40:00,13.33,13.41,13.24,13.25,374600.0,10.5281,10.5912,10.457,10.4649,374600.0
2009-04-01 09:50:00,13.25,13.39,13.21,13.37,310600.0,10.4649,10.5754,10.4333,10.5597,310600.0
2009-04-01 10:00:00,13.36,13.58,13.36,13.5,543100.0,10.5518,10.7255,10.5518,10.6623,543100.0
2009-04-01 10:10:00,13.5,13.72,13.5,13.67,468800.0,10.6623,10.8361,10.6623,10.7966,468800.0
2009-04-01 10:20:00,13.67,13.91,13.63,13.8,878600.0,10.7966,10.9861,10.765,10.8993,878600.0
2009-04-01 10:30:00,13.81,14.06,13.77,14.02,984700.0,10.9072,11.1046,10.8756,11.073,984700.0
2009-04-01 10:40:00,14.02,14.04,13.92,13.98,612900.0,11.073,11.0888,10.994,11.0414,612900.0
2009-04-01 10:50:00,13.99,14.11,13.98,14.04,657400.0,11.0493,11.1441,11.0414,11.0888,657400.0
2009-04-01 11:00:00,14.04,14.07,13.92,13.93,439600.0,11.0888,11.1125,10.994,11.0019,439600.0
2009-04-01 11:10:00,13.93,14.08,13.88,14.05,638700.0,11.0019,11.1204,10.9624,11.0967,638700.0
2009-04-01 11:20:00,14.04,14.13,13.99,14.1,492700.0,11.0888,11.1599,11.0493,11.1362,492700.0
2009-04-01 11:30:00,14.11,14.19,14.03,14.09,364700.0,11.1441,11.2073,11.0809,11.1283,364700.0
2009-04-01 11:40:00,14.09,14.2,14.07,14.07,628500.0,11.1283,11.2152,11.1125,11.1125,628500.0
2009-04-01 11:50:00,14.07,14.2,14.06,14.16,330500.0,11.1125,11.2152,11.1046,11.1836,330500.0
2009-04-01 12:00:00,14.16,14.25,14.14,14.24,471600.0,11.1836,11.2547,11.1678,11.2468,471600.0
2009-04-01 12:10:00,14.24,14.34,14.23,14.25,622500.0,11.2468,11.3258,11.2389,11.2547,622500.0
2009-04-01 12:20:00,14.25,14.29,14.18,14.25,438300.0,11.2547,11.2863,11.1994,11.2547,438300.0
2009-04-01 12:30:00,14.26,14.3,14.17,14.2,499600.0,11.2626,11.2942,11.1915,11.2152,499600.0
2009-04-01 12:40:00,14.21,14.26,14.18,14.19,423700.0,11.2231,11.2626,11.1994,11.2073,423700.0
2009-04-01 12:50:00,14.19,14.19,14.09,14.12,452600.0,11.2073,11.2073,11.1283,11.152,452600.0
2009-04-01 13:00:00,14.12,14.25,14.1,14.11,570400.0,11.152,11.2547,11.1362,11.1441,570400.0
2009-04-01 13:10:00,14.11,14.19,14.06,14.12,722600.0,11.1441,11.2073,11.1046,11.152,722600.0
2009-04-01 13:20:00,14.12,14.23,14.12,14.22,415700.0,11.152,11.2389,11.152,11.231,415700.0
2009-04-01 13:30:00,14.22,14.3,14.17,14.28,533200.0,11.231,11.2942,11.1915,11.2784,533200.0
2009-04-01 13:40:00,14.27,14.33,14.25,14.28,512800.0,11.2705,11.3179,11.2547,11.2784,512800.0
2009-04-01 13:50:00,14.28,14.37,14.26,14.36,503400.0,11.2784,11.3495,11.2626,11.3416,503400.0
2009-04-01 14:00:00,14.36,14.44,14.32,14.44,586100.0,11.3416,11.4047,11.31,11.4047,586100.0
2009-04-01 14:10:00,14.44,14.52,14.44,14.47,913700.0,11.4047,11.4679,11.4047,11.4284,913700.0
2009-04-01 14:20:00,14.46,14.48,14.38,14.39,655400.0,11.4205,11.4363,11.3574,11.3652,655400.0
2009-04-01 14:30:00,14.39,14.56,14.38,14.5,695900.0,11.3652,11.4995,11.3574,11.4521,695900.0
2009-04-01 14:40:00,14.51,14.52,14.4,14.47,582600.0,11.46,11.4679,11.3731,11.4284,582600.0
2009-04-01 14:50:00,14.46,14.52,14.44,14.46,572500.0,11.4205,11.4679,11.4047,11.4205,572500.0
2009-04-01 15:00:00,14.46,14.48,14.34,14.38,840100.0,11.4205,11.4363,11.3258,11.3574,840100.0
2009-04-01 15:10:00,14.38,14.47,14.26,14.47,1100400.0,11.3574,11.4284,11.2626,11.4284,1100400.0
2009-04-01 15:20:00,14.47,14.47,14.35,14.4,871500.0,11.4284,11.4284,11.3337,11.3731,871500.0
2009-04-01 15:30:00,14.4,14.57,14.34,14.54,1134400.0,11.3731,11.5074,11.3258,11.4837,1134400.0
2009-04-01 15:40:00,14.53,14.64,14.52,14.6,1258800.0,11.4758,11.5627,11.4679,11.5311,1258800.0
2009-04-01 15:50:00,14.6,14.62,14.43,14.43,2212300.0,11.5311,11.5469,11.3968,11.3968,2212300.0
2009-04-02 09:30:00,15.29,15.3,15.0,15.12,1284900.0,12.0761,12.084,11.847,11.9418,1284900.0
2009-04-02 09:40:00,15.11,15.29,15.0,15.21,888900.0,11.9339,12.0761,11.847,12.0129,888900.0
2009-04-02 09:50:00,15.2,15.22,15.09,15.2,770300.0,12.005,12.0208,11.9181,12.005,770300.0
2009-04-02 10:00:00,15.19,15.22,14.94,14.99,814400.0,11.9971,12.0208,11.7996,11.8391,814400.0
2009-04-02 10:10:00,15.0,15.02,14.89,15.01,827600.0,11.847,11.8628,11.7601,11.8549,827600.0
2009-04-02 10:20:00,15.0,15.01,14.75,14.77,658200.0,11.847,11.8549,11.6496,11.6654,658200.0
2009-04-02 10:30:00,14.76,14.86,14.75,14.79,685900.0,11.6575,11.7365,11.6496,11.6812,685900.0
2009-04-02 10:40:00,14.79,14.83,14.72,14.77,866600.0,11.6812,11.7128,11.6259,11.6654,866600.0
2009-04-02 10:50:00,14.77,14.79,14.65,14.75,510100.0,11.6654,11.6812,11.5706,11.6496,510100.0
2009-04-02 11:00:00,14.75,14.76,14.66,14.68,455000.0,11.6496,11.6575,11.5785,11.5943,455000.0
2009-04-02 11:10:00,14.69,14.96,14.67,14.94,811900.0,11.6022,11.8154,11.5864,11.7996,811900.0
2009-04-02 11:20:00,14.93,14.99,14.89,14.94,483800.0,11.7917,11.8391,11.7601,11.7996,483800.0
2009-04-02 11:30:00,14.94,14.94,14.81,14.84,282400.0,11.7996,11.7996,11.697,11.7207,282400.0
2009-04-02 11:40:00,14.84,14.87,14.76,14.77,388600.0,11.7207,11.7444,11.6575,11.6654,388600.0
2009-04-02 11:50:00,14.77,14.85,14.71,14.84,320100.0,11.6654,11.7286,11.618,11.7207,320100.0
2009-04-02 12:00:00,14.84,14.85,14.76,14.83,436800.0,11.7207,11.7286,11.6575,11.7128,436800.0
2009-04-02 12:10:00,14.83,14.91,14.81,14.87,270500.0,11.7128,11.7759,11.697,11.7444,270500.0
2009-04-02 12:20:00,14.87,14.89,14.8,14.81,469400.0,11.7444,11.7601,11.6891,11.697,469400.0
2009-04-02 12:30:00,14.82,14.89,14.79,14.88,273200.0,11.7049,11.7601,11.6812,11.7523,273200.0
2009-04-02 12:40:00,14.88,14.9,14.85,14.85,200400.0,11.7523,11.768,11.7286,11.7286,200400.0
2009-04-02 12:50:00,14.85,14.91,14.8,14.81,367500.0,11.7286,11.7759,11.6891,11.697,367500.0
2009-04-02 13:00:00,14.8,14.89,14.79,14.89,546900.0,11.6891,11.7601,11.6812,11.7601,546900.0
2009-04-02 13:10:00,14.89,14.94,14.87,14.93,338600.0,11.7601,11.7996,11.7444,11.7917,338600.0
2009-04-02 13:20:00,14.94,14.94,14.76,14.76,378500.0,11.7996,11.7996,11.6575,11.6575,378500.0
2009-04-02 13:30:00,14.76,14.87,14.71,14.78,444800.0,11.6575,11.7444,11.618,11.6733,444800.0
2009-04-02 13:40:00,14.78,14.8,14.69,14.72,468600.0,11.6733,11.6891,11.6022,11.6259,468600.0
2009-04-02 13:50:00,14.71,14.78,14.59,14.62,419700.0,11.618,11.6733,11.5232,11.5469,419700.0
2009-04-02 14:00:00,14.62,14.76,14.6,14.71,334400.0,11.5469,11.6575,11.5311,11.618,334400.0
2009-04-02 14:10:00,14.71,14.74,14.62,14.65,325200.0,11.618,11.6417,11.5469,11.5706,325200.0
2009-04-02 14:20:00,14.65,14.83,14.65,14.79,354900.0,11.5706,11.7128,11.5706,11.6812,354900.0
2009-04-02 14:30:00,14.79,14.95,14.79,14.94,563800.0,11.6812,11.8075,11.6812,11.7996,563800.0
2009-04-02 14:40:00,14.94,15.08,14.94,15.01,667300.0,11.7996,11.9102,11.7996,11.8549,667300.0
2009-04-02 14:50:00,15.02,15.03,14.95,15.02,601600.0,11.8628,11.8707,11.8075,11.8628,601600.0
2009-04-02 15:00:00,15.03,15.1,14.94,15.0,763500.0,11.8707,11.926,11.7996,11.847,763500.0
2009-04-02 15:10:00,15.01,15.09,14.95,15.04,551600.0,11.8549,11.9181,11.8075,11.8786,551600.0
2009-04-02 15:20:00,15.04,15.09,14.99,15.02,581700.0,11.8786,11.9181,11.8391,11.8628,581700.0
2009-04-02 15:30:00,15.01,15.13,15.0,15.05,1033000.0,11.8549,11.9497,11.847,11.8865,1033000.0
2009-04-02 15:40:00,15.06,15.13,14.95,15.05,1320200.0,11.8944,11.9497,11.8075,11.8865,1320200.0
2009-04-02 15:50:00,15.05,15.06,14.91,14.99,2445900.0,11.8865,11.8944,11.7759,11.8391,2445900.0
2009-04-03 09:30:00,14.8,15.13,14.76,15.01,910200.0,11.6891,11.9497,11.6575,11.8549,910200.0
2009-04-03 09:40:00,15.01,15.06,14.82,14.88,880700.0,11.8549,11.8944,11.7049,11.7523,880700.0
2009-04-03 09:50:00,14.88,14.97,14.77,14.81,904900.0,11.7523,11.8233,11.6654,11.697,904900.0
2009-04-03 10:00:00,14.79,14.83,14.52,14.62,1191500.0,11.6812,11.7128,11.4679,11.5469,1191500.0
2009-04-03 10:10:00,14.63,14.7,14.59,14.61,385700.0,11.5548,11.6101,11.5232,11.539,385700.0
2009-04-03 10:20:00,14.61,14.8,14.6,14.78,368500.0,11.539,11.6891,11.5311,11.6733,368500.0
2009-04-03 10:30:00,14.78,14.79,14.67,14.74,250300.0,11.6733,11.6812,11.5864,11.6417,250300.0
2009-04-03 10:40:00,14.74,14.8,14.72,14.77,479900.0,11.6417,11.6891,11.6259,11.6654,479900.0
2009-04-03 10:50:00,14.78,14.85,14.77,14.83,292400.0,11.6733,11.7286,11.6654,11.7128,292400.0
2009-04-03 11:00:00,14.84,14.85,14.76,14.84,177600.0,11.7207,11.7286,11.6575,11.7207,177600.0
2009-04-03 11:10:00,14.83,14.84,14.78,14.82,155400.0,11.7128,11.7207,11.6733,11.7049,155400.0
2009-04-03 11:20:00,14.83,14.83,14.76,14.81,190900.0,11.7128,11.7128,11.6575,11.697,190900.0
2009-04-03 11:30:00,14.82,14.95,14.81,14.93,251600.0,11.7049,11.8075,11.697,11.7917,251600.0
2009-04-03 11:40:00,14.92,14.97,14.91,14.95,160700.0,11.7838,11.8233,11.7759,11.8075,160700.0
2009-04-03 11:50:00,14.95,15.12,14.94,15.11,431800.0,11.8075,11.9418,11.7996,11.9339,431800.0
2009-04-03 12:00:00,15.12,15.15,15.02,15.03,279600.0,11.9418,11.9655,11.8628,11.8707,279600.0
2009-04-03 12:10:00,15.04,15.12,15.01,15.08,188900.0,11.8786,11.9418,11.8549,11.9102,188900.0
2009-04-03 12:20:00,15.08,15.09,15.03,15.09,210000.0,11.9102,11.9181,11.8707,11.9181,210000.0
2009-04-03 12:30:00,15.08,15.09,14.98,15.0,411900.0,11.9102,11.9181,11.8312,11.847,411900.0
2009-04-03 12:40:00,15.0,15.03,14.94,14.94,146800.0,11.847,11.8707,11.7996,11.7996,146800.0
2009-04-03 12:50:00,14.94,14.97,14.89,14.89,266600.0,11.7996,11.8233,11.7601,11.7601,266600.0
2009-04-03 13:00:00,14.9,14.98,14.83,14.85,372200.0,11.768,11.8312,11.7128,11.7286,372200.0
2009-04-03 13:10:00,14.86,14.9,14.83,14.89,201400.0,11.7365,11.768,11.7128,11.7601,201400.0
2009-04-03 13:20:00,14.9,14.97,14.86,14.95,170500.0,11.768,11.8233,11.7365,11.8075,170500.0
2009-04-03 13:30:00,14.96,14.99,14.94,14.96,180900.0,11.8154,11.8391,11.7996,11.8154,180900.0
2009-04-03 13:40:00,14.96,14.97,14.91,14.92,225600.0,11.8154,11.8233,11.7759,11.7838,225600.0
2009-04-03 13:50:00,14.92,15.03,14.91,15.02,209000.0,11.7838,11.8707,11.7759,11.8628,209000.0
2009-04-03 14:00:00,15.03,15.09,15.0,15.01,260400.0,11.8707,11.9181,11.847,11.8549,260400.0
2009-04-03 14:10:00,15.01,15.1,15.01,15.1,286900.0,11.8549,11.926,11.8549,11.926,286900.0
2009-04-03 14:20:00,15.11,15.26,15.06,15.25,368400.0,11.9339,12.0524,11.8944,12.0445,368400.0
2009-04-03 14:30:00,15.25,15.3,15.2,15.21,484900.0,12.0445,12.084,12.005,12.0129,484900.0
2009-04-03 14:40:00,15.2,15.21,15.11,15.11,294500.0,12.005,12.0129,11.9339,11.9339,294500.0
2009-04-03 14:50:00,15.11,15.26,15.1,15.24,391300.0,11.9339,12.0524,11.926,12.0366,391300.0
2009-04-03 15:00:00,15.25,15.25,15.01,15.1,455100.0,12.0445,12.0445,11.8549,11.926,455100.0
2009-04-03 15:10:00,15.1,15.14,15.06,15.13,216900.0,11.926,11.9576,11.8944,11.9497,216900.0
2009-04-03 15:20:00,15.13,15.22,15.07,15.11,579900.0,11.9497,12.0208,11.9023,11.9339,579900.0
2009-04-03 15:30:00,15.11,15.15,15.0,15.03,682800.0,11.9339,11.9655,11.847,11.8707,682800.0
2009-04-03 15:40:00,15.03,15.17,15.03,15.11,954400.0,11.8707,11.9813,11.8707,11.9339,954400.0
2009-04-03 15:50:00,15.12,15.33,15.08,15.31,2693700.0,11.9418,12.1077,11.9102,12.0919,2693700.0
2009-04-06 09:30:00,15.08,15.15,14.66,14.77,1050500.0,11.9102,11.9655,11.5785,11.6654,1050500.0
2009-04-06 09:40:00,14.78,14.84,14.69,14.71,688000.0,11.6733,11.7207,11.6022,11.618,688000.0
2009-04-06 09:50:00,14.7,14.84,14.7,14.75,445200.0,11.6101,11.7207,11.6101,11.6496,445200.0
2009-04-06 10:00:00,14.75,14.96,14.69,14.93,635800.0,11.6496,11.8154,11.6022,11.7917,635800.0
2009-04-06 10:10:00,14.94,14.94,14.76,14.76,402700.0,11.7996,11.7996,11.6575,11.6575,402700.0
2009-04-06 10:20:00,14.77,14.78,14.69,14.69,330200.0,11.6654,11.6733,11.6022,11.6022,330200.0
2009-04-06 10:30:00,14.69,14.75,14.65,14.73,250300.0,11.6022,11.6496,11.5706,11.6338,250300.0
2009-04-06 10:40:00,14.73,14.76,14.71,14.74,327500.0,11.6338,11.6575,11.618,11.6417,327500.0
2009-04-06 10:50:00,14.73,14.92,14.73,14.88,421700.0,11.6338,11.7838,11.6338,11.7523,421700.0
2009-04-06 11:00:00,14.89,14.89,14.76,14.82,233100.0,11.7601,11.7601,11.6575,11.7049,233100.0
2009-04-06 11:10:00,14.82,14.86,14.76,14.85,178900.0,11.7049,11.7365,11.6575,11.7286,178900.0
2009-04-06 11:20:00,14.85,14.91,14.81,14.89,203400.0,11.7286,11.7759,11.697,11.7601,203400.0
2009-04-06 11:30:00,14.88,14.92,14.86,14.9,356200.0,11.7523,11.7838,11.7365,11.768,356200.0
2009-04-06 11:40:00,14.91,14.92,14.83,14.92,396200.0,11.7759,11.7838,11.7128,11.7838,396200.0
2009-04-06 11:50:00,14.92,14.95,14.85,14.95,368300.0,11.7838,11.8075,11.7286,11.8075,368300.0
2009-04-06 12:00:00,14.95,14.95,14.9,14.94,211100.0,11.8075,11.8075,11.768,11.7996,211100.0
2009-04-06 12:10:00,14.94,14.95,14.88,14.88,160000.0,11.7996,11.8075,11.7523,11.7523,160000.0
2009-04-06 12:20:00,14.88,14.93,14.88,14.92,201000.0,11.7523,11.7917,11.7523,11.7838,201000.0
2009-04-06 12:30:00,14.93,14.93,14.87,14.89,259400.0,11.7917,11.7917,11.7444,11.7601,259400.0
2009-04-06 12:40:00,14.9,14.9,14.85,14.86,222000.0,11.768,11.768,11.7286,11.7365,222000.0
2009-04-06 12:50:00,14.86,14.93,14.81,14.93,199500.0,11.7365,11.7917,11.697,11.7917,199500.0
2009-04-06 13:00:00,14.94,14.94,14.87,14.87,124100.0,11.7996,11.7996,11.7444,11.7444,124100.0
2009-04-06 13:10:00,14.87,14.92,14.82,14.83,191700.0,11.7444,11.7838,11.7049,11.7128,191700.0
2009-04-06 13:20:00,14.82,14.9,14.8,14.84,181500.0,11.7049,11.768,11.6891,11.7207,181500.0
2009-04-06 13:30:00,14.84,14.85,14.8,14.84,115200.0,11.7207,11.7286,11.6891,11.7207,115200.0
2009-04-06 13:40:00,14.83,14.92,14.81,14.91,131600.0,11.7128,11.7838,11.697,11.7759,131600.0
2009-04-06 13:50:00,14.91,14.92,14.86,14.88,161300.0,11.7759,11.7838,11.7365,11.7523,161300.0
2009-04-06 14:00:00,14.88,14.95,14.87,14.93,271800.0,11.7523,11.8075,11.7444,11.7917,271800.0
2009-04-06 14:10:00,14.93,14.95,14.84,14.9,288100.0,11.7917,11.8075,11.7207,11.768,288100.0
2009-04-06 14:20:00,14.91,14.99,14.88,14.89,284800.0,11.7759,11.8391,11.7523,11.7601,284800.0
2009-04-06 14:30:00,14.89,14.91,14.85,14.87,274400.0,11.7601,11.7759,11.7286,11.7444,274400.0
2009-04-06 14:40:00,14.87,14.94,14.85,14.92,359000.0,11.7444,11.7996,11.7286,11.7838,359000.0
2009-04-06 14:50:00,14.91,14.98,14.91,14.95,231700.0,11.7759,11.8312,11.7759,11.8075,231700.0
2009-04-06 15:00:00,14.94,14.98,14.88,14.94,499400.0,11.7996,11.8312,11.7523,11.7996,499400.0
2009-04-06 15:10:00,14.94,15.1,14.89,15.1,461600.0,11.7996,11.926,11.7601,11.926,461600.0
2009-04-06 15:20:00,15.1,15.17,15.01,15.09,578200.0,11.926,11.9813,11.8549,11.9181,578200.0
2009-04-06 15:30:00,15.08,15.17,15.05,15.07,607400.0,11.9102,11.9813,11.8865,11.9023,607400.0
2009-04-06 15:40:00,15.07,15.18,15.05,15.15,1010200.0,11.9023,11.9892,11.8865,11.9655,1010200.0
2009-04-06 15:50:00,15.15,15.27,15.09,15.09,1472800.0,11.9655,12.0603,11.9181,11.9181,1472800.0
2009-04-07 09:30:00,15.12,15.22,14.85,15.17,1295700.0,11.9418,12.0208,11.7286,11.9813,1295700.0
2009-04-07 09:40:00,15.16,15.33,15.04,15.31,936200.0,11.9734,12.1077,11.8786,12.0919,936200.0
2009-04-07 09:50:00,15.31,15.38,15.14,15.14,925600.0,12.0919,12.1472,11.9576,11.9576,925600.0
2009-04-07 10:00:00,15.14,15.16,14.89,14.94,766300.0,11.9576,11.9734,11.7601,11.7996,766300.0
2009-04-07 10:10:00,14.94,15.06,14.88,15.01,490700.0,11.7996,11.8944,11.7523,11.8549,490700.0
2009-04-07 10:20:00,15.01,15.08,15.0,15.04,350100.0,11.8549,11.9102,11.847,11.8786,350100.0
2009-04-07 10:30:00,15.04,15.2,15.04,15.16,466600.0,11.8786,12.005,11.8786,11.9734,466600.0
2009-04-07 10:40:00,15.15,15.21,15.05,15.16,672000.0,11.9655,12.0129,11.8865,11.9734,672000.0
2009-04-07 10:50:00,15.16,15.17,15.1,15.12,290600.0,11.9734,11.9813,11.926,11.9418,290600.0
2009-04-07 11:00:00,15.11,15.21,15.03,15.05,468100.0,11.9339,12.0129,11.8707,11.8865,468100.0
2009-04-07 11:10:00,15.05,15.11,15.03,15.06,255300.0,11.8865,11.9339,11.8707,11.8944,255300.0
2009-04-07 11:20:00,15.06,15.13,15.04,15.1,260600.0,11.8944,11.9497,11.8786,11.926,260600.0
2009-04-07 11:30:00,15.09,15.17,15.07,15.1,243900.0,11.9181,11.9813,11.9023,11.926,243900.0
2009-04-07 11:40:00,15.1,15.12,15.07,15.09,284100.0,11.926,11.9418,11.9023,11.9181,284100.0
2009-04-07 11:50:00,15.09,15.16,15.07,15.1,221800.0,11.9181,11.9734,11.9023,11.926,221800.0
2009-04-07 12:00:00,15.1,15.18,15.1,15.17,184000.0,11.926,11.9892,11.926,11.9813,184000.0
2009-04-07 12:10:00,15.17,15.29,15.16,15.21,421800.0,11.9813,12.0761,11.9734,12.0129,421800.0
2009-04-07 12:20:00,15.21,15.22,15.1,15.11,212800.0,12.0129,12.0208,11.926,11.9339,212800.0
2009-04-07 12:30:00,15.12,15.15,15.1,15.1,174000.0,11.9418,11.9655,11.926,11.926,174000.0
2009-04-07 12:40:00,15.1,15.13,15.08,15.13,141600.0,11.926,11.9497,11.9102,11.9497,141600.0
2009-04-07 12:50:00,15.13,15.16,15.11,15.12,134100.0,11.9497,11.9734,11.9339,11.9418,134100.0
2009-04-07 13:00:00,15.13,15.14,15.07,15.09,212200.0,11.9497,11.9576,11.9023,11.9181,212200.0
2009-04-07 13:10:00,15.09,15.11,15.05,15.08,251300.0,11.9181,11.9339,11.8865,11.9102,251300.0
2009-04-07 13:20:00,15.07,15.13,15.06,15.08,226800.0,11.9023,11.9497,11.8944,11.9102,226800.0
2009-04-07 13:30:00,15.09,15.1,15.0,15.04,565000.0,11.9181,11.926,11.847,11.8786,565000.0
2009-04-07 13:40:00,15.04,15.1,15.04,15.06,134400.0,11.8786,11.926,11.8786,11.8944,134400.0
2009-04-07 13:50:00,15.06,15.1,15.06,15.06,175000.0,11.8944,11.926,11.8944,11.8944,175000.0
2009-04-07 14:00:00,15.07,15.09,15.06,15.08,195100.0,11.9023,11.9181,11.8944,11.9102,195100.0
2009-04-07 14:10:00,15.08,15.11,15.06,15.07,362800.0,11.9102,11.9339,11.8944,11.9023,362800.0
2009-04-07 14:20:00,15.07,15.09,15.06,15.08,164400.0,11.9023,11.9181,11.8944,11.9102,164400.0
2009-04-07 14:30:00,15.08,15.09,15.05,15.05,272500.0,11.9102,11.9181,11.8865,11.8865,272500.0
2009-04-07 14:40:00,15.05,15.1,15.05,15.09,292400.0,11.8865,11.926,11.8865,11.9181,292400.0
2009-04-07 14:50:00,15.09,15.13,15.08,15.11,386100.0,11.9181,11.9497,11.9102,11.9339,386100.0
2009-04-07 15:00:00,15.11,15.13,15.02,15.09,421900.0,11.9339,11.9497,11.8628,11.9181,421900.0
2009-04-07 15:10:00,15.09,15.2,15.09,15.12,383600.0,11.9181,12.005,11.9181,11.9418,383600.0
2009-04-07 15:20:00,15.12,15.16,15.07,15.08,384700.0,11.9418,11.9734,11.9023,11.9102,384700.0
2009-04-07 15:30:00,15.08,15.15,15.06,15.14,367300.0,11.9102,11.9655,11.8944,11.9576,367300.0
2009-04-07 15:40:00,15.14,15.17,15.07,15.08,637600.0,11.9576,11.9813,11.9023,11.9102,637600.0
2009-04-07 15:50:00,15.07,15.12,14.96,14.97,2379800.0,11.9023,11.9418,11.8154,11.8233,2379800.0
2009-04-08 09:30:00,15.14,15.56,15.03,15.11,580900.0,11.9576,12.2893,11.8707,11.9339,580900.0
2009-04-08 09:40:00,15.11,15.31,15.08,15.3,439800.0,11.9339,12.0919,11.9102,12.084,439800.0
2009-04-08 09:50:00,15.3,15.34,15.23,15.31,525900.0,12.084,12.1156,12.0287,12.0919,525900.0
2009-04-08 10:00:00,15.32,15.34,15.22,15.25,375000.0,12.0998,12.1156,12.0208,12.0445,375000.0
2009-04-08 10:10:00,15.25,15.32,15.23,15.24,425600.0,12.0445,12.0998,12.0287,12.0366,425600.0
2009-04-08 10:20:00,15.23,15.24,15.09,15.17,435300.0,12.0287,12.0366,11.9181,11.9813,435300.0
2009-04-08 10:30:00,15.17,15.37,15.16,15.37,531000.0,11.9813,12.1393,11.9734,12.1393,531000.0
2009-04-08 10:40:00,15.36,15.42,15.35,15.38,410100.0,12.1314,12.1787,12.1235,12.1472,410100.0
2009-04-08 10:50:00,15.38,15.59,15.38,15.56,637400.0,12.1472,12.313,12.1472,12.2893,637400.0
2009-04-08 11:00:00,15.57,15.72,15.52,15.63,806200.0,12.2972,12.4157,12.2577,12.3446,806200.0
2009-04-08 11:10:00,15.63,15.69,15.58,15.64,536600.0,12.3446,12.392,12.3051,12.3525,536600.0
2009-04-08 11:20:00,15.64,15.75,15.62,15.64,782000.0,12.3525,12.4394,12.3367,12.3525,782000.0
2009-04-08 11:30:00,15.64,15.77,15.54,15.75,605200.0,12.3525,12.4552,12.2735,12.4394,605200.0
2009-04-08 11:40:00,15.75,15.78,15.69,15.76,299200.0,12.4394,12.4631,12.392,12.4473,299200.0
2009-04-08 11:50:00,15.75,15.81,15.7,15.71,401200.0,12.4394,12.4868,12.3999,12.4078,401200.0
2009-04-08 12:00:00,15.71,15.76,15.7,15.72,236800.0,12.4078,12.4473,12.3999,12.4157,236800.0
2009-04-08 12:10:00,15.72,15.74,15.65,15.72,317900.0,12.4157,12.4315,12.3604,12.4157,317900.0
2009-04-08 12:20:00,15.72,15.89,15.71,15.85,397200.0,12.4157,12.55,12.4078,12.5184,397200.0
2009-04-08 12:30:00,15.84,15.88,15.83,15.88,286600.0,12.5105,12.5421,12.5026,12.5421,286600.0
2009-04-08 12:40:00,15.88,16.08,15.87,16.0,907700.0,12.5421,12.7,12.5342,12.6368,907700.0
2009-04-08 12:50:00,16.01,16.05,15.99,16.0,541700.0,12.6447,12.6763,12.6289,12.6368,541700.0
2009-04-08 13:00:00,16.0,16.07,15.99,16.0,443300.0,12.6368,12.6921,12.6289,12.6368,443300.0
2009-04-08 13:10:00,15.99,16.01,15.91,15.92,420100.0,12.6289,12.6447,12.5657,12.5736,420100.0
2009-04-08 13:20:00,15.92,15.99,15.9,15.96,236200.0,12.5736,12.6289,12.5578,12.6052,236200.0
2009-04-08 13:30:00,15.95,16.01,15.94,15.94,358500.0,12.5973,12.6447,12.5894,12.5894,358500.0
2009-04-08 13:40:00,15.95,15.95,15.86,15.91,230000.0,12.5973,12.5973,12.5263,12.5657,230000.0
2009-04-08 13:50:00,15.91,15.92,15.83,15.83,184300.0,12.5657,12.5736,12.5026,12.5026,184300.0
2009-04-08 14:00:00,15.83,15.86,15.68,15.71,546500.0,12.5026,12.5263,12.3841,12.4078,546500.0
2009-04-08 14:10:00,15.7,15.75,15.64,15.68,406700.0,12.3999,12.4394,12.3525,12.3841,406700.0
2009-04-08 14:20:00,15.68,15.71,15.56,15.61,461000.0,12.3841,12.4078,12.2893,12.3288,461000.0
2009-04-08 14:30:00,15.61,15.64,15.49,15.62,654600.0,12.3288,12.3525,12.234,12.3367,654600.0
2009-04-08 14:40:00,15.63,15.68,15.57,15.63,468800.0,12.3446,12.3841,12.2972,12.3446,468800.0
2009-04-08 14:50:00,15.62,15.63,15.44,15.44,747000.0,12.3367,12.3446,12.1945,12.1945,747000.0
2009-04-08 15:00:00,15.45,15.45,15.24,15.36,1184600.0,12.2024,12.2024,12.0366,12.1314,1184600.0
2009-04-08 15:10:00,15.36,15.47,15.28,15.44,563700.0,12.1314,12.2182,12.0682,12.1945,563700.0
2009-04-08 15:20:00,15.44,15.5,15.39,15.41,367700.0,12.1945,12.2419,12.1551,12.1708,367700.0
2009-04-08 15:30:00,15.41,15.6,15.36,15.56,850600.0,12.1708,12.3209,12.1314,12.2893,850600.0
2009-04-08 15:40:00,15.56,15.62,15.51,15.57,885200.0,12.2893,12.3367,12.2498,12.2972,885200.0
2009-04-08 15:50:00,15.56,15.77,15.54,15.72,1549700.0,12.2893,12.4552,12.2735,12.4157,1549700.0
2009-04-09 09:30:00,16.49,16.63,16.34,16.58,1297200.0,13.0238,13.1344,12.9054,13.0949,1297200.0
2009-04-09 09:40:00,16.57,16.87,16.56,16.77,1052500.0,13.087,13.324,13.0791,13.245,1052500.0
2009-04-09 09:50:00,16.78,17.02,16.77,16.94,944900.0,13.2529,13.4424,13.245,13.3792,944900.0
2009-04-09 10:00:00,16.95,17.31,16.9,17.2,1657800.0,13.3871,13.6715,13.3477,13.5846,1657800.0
2009-04-09 10:10:00,17.21,17.36,17.12,17.35,1372000.0,13.5925,13.711,13.5214,13.7031,1372000.0
2009-04-09 10:20:00,17.35,17.86,17.34,17.84,2185300.0,13.7031,14.1059,13.6952,14.0901,2185300.0
2009-04-09 10:30:00,17.83,17.92,17.61,17.71,2065500.0,14.0822,14.1532,13.9084,13.9874,2065500.0
2009-04-09 10:40:00,17.71,17.73,17.48,17.61,1053900.0,13.9874,14.0032,13.8057,13.9084,1053900.0
2009-04-09 10:50:00,17.61,17.74,17.53,17.63,569700.0,13.9084,14.0111,13.8452,13.9242,569700.0
2009-04-09 11:00:00,17.64,17.72,17.58,17.69,390800.0,13.9321,13.9953,13.8847,13.9716,390800.0
2009-04-09 11:10:00,17.7,17.81,17.63,17.76,709100.0,13.9795,14.0664,13.9242,14.0269,709100.0
2009-04-09 11:20:00,17.76,17.77,17.61,17.63,437800.0,14.0269,14.0348,13.9084,13.9242,437800.0
2009-04-09 11:30:00,17.63,17.68,17.52,17.53,491800.0,13.9242,13.9637,13.8373,13.8452,491800.0
2009-04-09 11:40:00,17.53,17.61,17.45,17.53,683900.0,13.8452,13.9084,13.782,13.8452,683900.0
2009-04-09 11:50:00,17.53,17.59,17.49,17.56,582000.0,13.8452,13.8926,13.8136,13.8689,582000.0
2009-04-09 12:00:00,17.57,17.59,17.56,17.58,406700.0,13.8768,13.8926,13.8689,13.8847,406700.0
2009-04-09 12:10:00,17.58,17.64,17.55,17.61,451400.0,13.8847,13.9321,13.861,13.9084,451400.0
2009-04-09 12:20:00,17.6,17.63,17.57,17.6,495400.0,13.9005,13.9242,13.8768,13.9005,495400.0
2009-04-09 12:30:00,17.6,17.6,17.53,17.54,385300.0,13.9005,13.9005,13.8452,13.8531,385300.0
2009-04-09 12:40:00,17.54,17.6,17.5,17.57,338300.0,13.8531,13.9005,13.8215,13.8768,338300.0
2009-04-09 12:50:00,17.57,17.73,17.55,17.72,651700.0,13.8768,14.0032,13.861,13.9953,651700.0
2009-04-09 13:00:00,17.72,17.89,17.68,17.85,643900.0,13.9953,14.1296,13.9637,14.098,643900.0
2009-04-09 13:10:00,17.85,17.97,17.81,17.96,868100.0,14.098,14.1927,14.0664,14.1848,868100.0
2009-04-09 13:20:00,17.96,18.07,17.87,17.95,822900.0,14.1848,14.2717,14.1138,14.1769,822900.0
2009-04-09 13:30:00,17.96,17.98,17.82,17.82,434900.0,14.1848,14.2006,14.0743,14.0743,434900.0
2009-04-09 13:40:00,17.82,17.85,17.79,17.84,355200.0,14.0743,14.098,14.0506,14.0901,355200.0
2009-04-09 13:50:00,17.84,17.89,17.82,17.88,410900.0,14.0901,14.1296,14.0743,14.1217,410900.0
2009-04-09 14:00:00,17.88,17.92,17.85,17.92,323800.0,14.1217,14.1532,14.098,14.1532,323800.0
2009-04-09 14:10:00,17.92,17.95,17.77,17.82,477900.0,14.1532,14.1769,14.0348,14.0743,477900.0
2009-04-09 14:20:00,17.83,17.88,17.82,17.84,303000.0,14.0822,14.1217,14.0743,14.0901,303000.0
2009-04-09 14:30:00,17.85,17.95,17.83,17.94,476100.0,14.098,14.1769,14.0822,14.169,476100.0
2009-04-09 14:40:00,17.94,18.08,17.92,18.03,695700.0,14.169,14.2796,14.1532,14.2401,695700.0
2009-04-09 14:50:00,18.03,18.05,17.87,17.96,489100.0,14.2401,14.2559,14.1138,14.1848,489100.0
2009-04-09 15:00:00,17.95,17.96,17.9,17.94,359600.0,14.1769,14.1848,14.1375,14.169,359600.0
2009-04-09 15:10:00,17.94,17.97,17.85,17.96,555200.0,14.169,14.1927,14.098,14.1848,555200.0
2009-04-09 15:20:00,17.96,18.1,17.9,18.1,853800.0,14.1848,14.2954,14.1375,14.2954,853800.0
2009-04-09 15:30:00,18.1,18.4,18.03,18.36,1525500.0,14.2954,14.5324,14.2401,14.5008,1525500.0
2009-04-09 15:40:00,18.36,18.59,18.28,18.59,2429400.0,14.5008,14.6824,14.4376,14.6824,2429400.0
2009-04-09 15:50:00,18.59,18.9,18.43,18.85,4596800.0,14.6824,14.9273,14.556,14.8878,4596800.0
2009-04-13 09:30:00,19.17,19.42,19.01,19.36,1986300.0,15.1405,15.338,15.0141,15.2906,1986300.0
2009-04-13 09:40:00,19.36,19.77,19.29,19.56,2568400.0,15.2906,15.6144,15.2353,15.4485,2568400.0
2009-04-13 09:50:00,19.55,19.8,19.31,19.68,1691300.0,15.4406,15.6381,15.2511,15.5433,1691300.0
2009-04-13 10:00:00,19.69,19.95,19.34,19.94,1571200.0,15.5512,15.7565,15.2748,15.7486,1571200.0
2009-04-13 10:10:00,19.94,20.35,19.91,20.34,2119600.0,15.7486,16.0725,15.725,16.0646,2119600.0
2009-04-13 10:20:00,20.34,20.57,20.31,20.55,2045300.0,16.0646,16.2462,16.0409,16.2304,2045300.0
2009-04-13 10:30:00,20.54,20.58,20.36,20.37,2388100.0,16.2225,16.2541,16.0804,16.0883,2388100.0
2009-04-13 10:40:00,20.36,20.67,20.27,20.59,1697100.0,16.0804,16.3252,16.0093,16.262,1697100.0
2009-04-13 10:50:00,20.58,20.71,20.48,20.71,1702800.0,16.2541,16.3568,16.1751,16.3568,1702800.0
2009-04-13 11:00:00,20.71,20.73,20.46,20.48,1427800.0,16.3568,16.3726,16.1593,16.1751,1427800.0
2009-04-13 11:10:00,20.48,20.57,20.32,20.38,1025700.0,16.1751,16.2462,16.0488,16.0962,1025700.0
2009-04-13 11:20:00,20.38,20.63,20.34,20.6,1007500.0,16.0962,16.2936,16.0646,16.2699,1007500.0
2009-04-13 11:30:00,20.6,20.6,20.39,20.43,725800.0,16.2699,16.2699,16.1041,16.1357,725800.0
2009-04-13 11:40:00,20.43,20.43,19.27,20.28,908200.0,16.1357,16.1357,15.2195,16.0172,908200.0
2009-04-13 11:50:00,20.27,20.35,20.08,20.3,833900.0,16.0093,16.0725,15.8592,16.033,833900.0
2009-04-13 12:00:00,20.31,20.44,20.25,20.3,546500.0,16.0409,16.1435,15.9935,16.033,546500.0
2009-04-13 12:10:00,20.29,20.41,20.27,20.37,498600.0,16.0251,16.1199,16.0093,16.0883,498600.0
2009-04-13 12:20:00,20.37,20.37,20.18,20.2,532200.0,16.0883,16.0883,15.9382,15.954,532200.0
2009-04-13 12:30:00,20.19,20.36,20.16,20.23,605000.0,15.9461,16.0804,15.9224,15.9777,605000.0
2009-04-13 12:40:00,20.23,20.29,20.13,20.18,728000.0,15.9777,16.0251,15.8987,15.9382,728000.0
2009-04-13 12:50:00,20.18,20.23,20.08,20.21,622500.0,15.9382,15.9777,15.8592,15.9619,622500.0
2009-04-13 13:00:00,20.21,20.22,20.0,20.0,837200.0,15.9619,15.9698,15.796,15.796,837200.0
2009-04-13 13:10:00,20.0,20.04,20.0,20.02,614800.0,15.796,15.8276,15.796,15.8118,614800.0
2009-04-13 13:20:00,20.02,20.18,20.01,20.14,1193800.0,15.8118,15.9382,15.8039,15.9066,1193800.0
2009-04-13 13:30:00,20.14,20.32,20.14,20.2,894200.0,15.9066,16.0488,15.9066,15.954,894200.0
2009-04-13 13:40:00,20.19,20.34,20.16,20.28,646800.0,15.9461,16.0646,15.9224,16.0172,646800.0
2009-04-13 13:50:00,20.28,20.29,20.19,20.23,563800.0,16.0172,16.0251,15.9461,15.9777,563800.0
2009-04-13 14:00:00,20.23,20.4,20.08,20.08,1685600.0,15.9777,16.112,15.8592,15.8592,1685600.0
2009-04-13 14:10:00,20.08,20.1,19.88,19.98,1220600.0,15.8592,15.875,15.7013,15.7802,1220600.0
2009-04-13 14:20:00,19.99,20.14,19.97,20.08,648100.0,15.7881,15.9066,15.7723,15.8592,648100.0
2009-04-13 14:30:00,20.08,20.23,20.06,20.12,526900.0,15.8592,15.9777,15.8434,15.8908,526900.0
2009-04-13 14:40:00,20.12,20.16,20.05,20.09,588400.0,15.8908,15.9224,15.8355,15.8671,588400.0
2009-04-13 14:50:00,20.09,20.15,20.03,20.09,497400.0,15.8671,15.9145,15.8197,15.8671,497400.0
2009-04-13 15:00:00,20.08,20.3,20.04,20.29,878700.0,15.8592,16.033,15.8276,16.0251,878700.0
2009-04-13 15:10:00,20.29,20.54,20.23,20.41,943800.0,16.0251,16.2225,15.9777,16.1199,943800.0
2009-04-13 15:20:00,20.41,20.47,19.41,20.44,614200.0,16.1199,16.1672,15.3301,16.1435,614200.0
2009-04-13 15:30:00,20.43,20.54,20.41,20.53,736600.0,16.1357,16.2225,16.1199,16.2146,736600.0
2009-04-13 15:40:00,20.52,20.68,20.51,20.55,1292100.0,16.2067,16.3331,16.1988,16.2304,1292100.0
2009-04-13 15:50:00,20.56,20.59,20.38,20.41,2442900.0,16.2383,16.262,16.0962,16.1199,2442900.0
2009-04-14 09:30:00,19.92,19.97,19.5,19.62,1663000.0,15.7329,15.7723,15.4011,15.4959,1663000.0
2009-04-14 09:40:00,19.6,19.72,19.51,19.7,1480000.0,15.4801,15.5749,15.409,15.5591,1480000.0
2009-04-14 09:50:00,19.7,19.95,19.67,19.93,978300.0,15.5591,15.7565,15.5354,15.7408,978300.0
2009-04-14 10:00:00,19.93,20.22,19.89,20.1,1094600.0,15.7408,15.9698,15.7092,15.875,1094600.0
2009-04-14 10:10:00,20.1,20.15,19.94,19.98,846900.0,15.875,15.9145,15.7486,15.7802,846900.0
2009-04-14 10:20:00,19.98,20.08,19.94,19.99,534600.0,15.7802,15.8592,15.7486,15.7881,534600.0
2009-04-14 10:30:00,19.99,20.35,19.97,20.21,698000.0,15.7881,16.0725,15.7723,15.9619,698000.0
2009-04-14 10:40:00,20.21,20.47,20.21,20.43,671800.0,15.9619,16.1672,15.9619,16.1357,671800.0
2009-04-14 10:50:00,20.43,20.44,20.25,20.31,622800.0,16.1357,16.1435,15.9935,16.0409,622800.0
2009-04-14 11:00:00,20.32,20.32,20.05,20.13,565100.0,16.0488,16.0488,15.8355,15.8987,565100.0
2009-04-14 11:10:00,20.13,20.19,20.1,20.11,441600.0,15.8987,15.9461,15.875,15.8829,441600.0
2009-04-14 11:20:00,20.1,20.11,19.96,19.97,587400.0,15.875,15.8829,15.7644,15.7723,587400.0
2009-04-14 11:30:00,19.97,19.97,19.85,19.88,500100.0,15.7723,15.7723,15.6776,15.7013,500100.0
2009-04-14 11:40:00,19.88,20.01,19.85,19.99,425100.0,15.7013,15.8039,15.6776,15.7881,425100.0
2009-04-14 11:50:00,19.99,20.0,19.83,19.85,398900.0,15.7881,15.796,15.6618,15.6776,398900.0
2009-04-14 12:00:00,19.84,19.85,19.7,19.71,374500.0,15.6697,15.6776,15.5591,15.567,374500.0
2009-04-14 12:10:00,19.7,19.7,19.53,19.58,597400.0,15.5591,15.5591,15.4248,15.4643,597400.0
2009-04-14 12:20:00,19.59,19.77,19.55,19.71,472600.0,15.4722,15.6144,15.4406,15.567,472600.0
2009-04-14 12:30:00,19.71,19.8,19.61,19.61,529600.0,15.567,15.6381,15.488,15.488,529600.0
2009-04-14 12:40:00,19.62,19.62,19.27,19.34,1089200.0,15.4959,15.4959,15.2195,15.2748,1089200.0
2009-04-14 12:50:00,19.34,19.42,19.14,19.29,995900.0,15.2748,15.338,15.1168,15.2353,995900.0
2009-04-14 13:00:00,19.3,19.36,19.05,19.1,426500.0,15.2432,15.2906,15.0457,15.0852,426500.0
2009-04-14 13:10:00,19.1,19.36,19.09,19.27,691600.0,15.0852,15.2906,15.0773,15.2195,691600.0
2009-04-14 13:20:00,19.27,19.3,19.15,19.15,648700.0,15.2195,15.2432,15.1247,15.1247,648700.0
2009-04-14 13:30:00,19.16,19.17,18.87,18.87,1662000.0,15.1326,15.1405,14.9036,14.9036,1662000.0
2009-04-14 13:40:00,18.87,18.95,18.74,18.74,1131000.0,14.9036,14.9667,14.8009,14.8009,1131000.0
2009-04-14 13:50:00,18.74,18.83,18.65,18.73,1222600.0,14.8009,14.872,14.7298,14.793,1222600.0
2009-04-14 14:00:00,18.74,18.76,18.53,18.59,951600.0,14.8009,14.8167,14.635,14.6824,951600.0
2009-04-14 14:10:00,18.59,18.82,18.49,18.82,752800.0,14.6824,14.8641,14.6034,14.8641,752800.0
2009-04-14 14:20:00,18.81,19.0,18.75,18.99,796100.0,14.8562,15.0062,14.8088,14.9983,796100.0
2009-04-14 14:30:00,18.99,19.04,18.88,19.04,700600.0,14.9983,15.0378,14.9115,15.0378,700600.0
2009-04-14 14:40:00,19.04,19.08,18.94,18.98,582000.0,15.0378,15.0694,14.9588,14.9904,582000.0
2009-04-14 14:50:00,18.99,19.08,18.79,19.08,830500.0,14.9983,15.0694,14.8404,15.0694,830500.0
2009-04-14 15:00:00,19.08,19.2,19.03,19.04,1111600.0,15.0694,15.1642,15.0299,15.0378,1111600.0
2009-04-14 15:10:00,19.05,19.19,18.93,19.16,847500.0,15.0457,15.1563,14.9509,15.1326,847500.0
2009-04-14 15:20:00,19.16,19.18,18.95,18.97,1073200.0,15.1326,15.1484,14.9667,14.9825,1073200.0
2009-04-14 15:30:00,18.97,19.0,18.56,18.57,1510200.0,14.9825,15.0062,14.6587,14.6666,1510200.0
2009-04-14 15:40:00,18.57,18.66,18.45,18.49,2464700.0,14.6666,14.7377,14.5718,14.6034,2464700.0
2009-04-14 15:50:00,18.5,18.62,18.27,18.41,4062800.0,14.6113,14.7061,14.4297,14.5403,4062800.0
2009-04-15 09:30:00,17.85,18.0,17.5,17.73,1584700.0,14.098,14.2164,13.8215,14.0032,1584700.0
2009-04-15 09:40:00,17.73,18.09,17.62,18.02,1464300.0,14.0032,14.2875,13.9163,14.2322,1464300.0
2009-04-15 09:50:00,18.01,18.3,18.0,18.19,1150900.0,14.2243,14.4534,14.2164,14.3665,1150900.0
2009-04-15 10:00:00,18.14,18.2,17.95,18.17,1052900.0,14.327,14.3744,14.1769,14.3507,1052900.0
2009-04-15 10:10:00,18.18,18.27,18.0,18.07,659200.0,14.3586,14.4297,14.2164,14.2717,659200.0
2009-04-15 10:20:00,18.08,18.24,18.03,18.05,478700.0,14.2796,14.406,14.2401,14.2559,478700.0
2009-04-15 10:30:00,18.05,18.13,18.0,18.08,492100.0,14.2559,14.3191,14.2164,14.2796,492100.0
2009-04-15 10:40:00,18.08,18.19,18.05,18.08,338500.0,14.2796,14.3665,14.2559,14.2796,338500.0
2009-04-15 10:50:00,18.08,18.08,18.0,18.04,615800.0,14.2796,14.2796,14.2164,14.248,615800.0
2009-04-15 11:00:00,18.03,18.14,18.01,18.07,436100.0,14.2401,14.327,14.2243,14.2717,436100.0
2009-04-15 11:10:00,18.07,18.08,17.87,17.92,966900.0,14.2717,14.2796,14.1138,14.1532,966900.0
2009-04-15 11:20:00,17.92,17.95,17.9,17.94,330100.0,14.1532,14.1769,14.1375,14.169,330100.0
2009-04-15 11:30:00,17.94,18.1,17.92,18.06,667000.0,14.169,14.2954,14.1532,14.2638,667000.0
2009-04-15 11:40:00,18.06,18.08,17.9,17.99,373400.0,14.2638,14.2796,14.1375,14.2085,373400.0
2009-04-15 11:50:00,18.0,18.07,17.93,18.02,554300.0,14.2164,14.2717,14.1611,14.2322,554300.0
2009-04-15 12:00:00,18.02,18.12,18.0,18.11,353300.0,14.2322,14.3112,14.2164,14.3033,353300.0
2009-04-15 12:10:00,18.11,18.12,18.0,18.07,428800.0,14.3033,14.3112,14.2164,14.2717,428800.0
2009-04-15 12:20:00,18.07,18.13,18.04,18.07,345600.0,14.2717,14.3191,14.248,14.2717,345600.0
2009-04-15 12:30:00,18.06,18.17,18.03,18.17,248100.0,14.2638,14.3507,14.2401,14.3507,248100.0
2009-04-15 12:40:00,18.17,18.27,18.13,18.27,454700.0,14.3507,14.4297,14.3191,14.4297,454700.0
2009-04-15 12:50:00,18.27,18.4,18.21,18.39,642000.0,14.4297,14.5324,14.3823,14.5245,642000.0
2009-04-15 13:00:00,18.4,18.46,18.22,18.23,495900.0,14.5324,14.5797,14.3902,14.3981,495900.0
2009-04-15 13:10:00,18.23,18.32,18.21,18.21,200800.0,14.3981,14.4692,14.3823,14.3823,200800.0
2009-04-15 13:20:00,18.21,18.34,18.21,18.33,211700.0,14.3823,14.485,14.3823,14.4771,211700.0
2009-04-15 13:30:00,18.32,18.44,18.31,18.33,413800.0,14.4692,14.5639,14.4613,14.4771,413800.0
2009-04-15 13:40:00,18.33,18.35,18.2,18.2,460400.0,14.4771,14.4929,14.3744,14.3744,460400.0
2009-04-15 13:50:00,18.2,18.63,18.2,18.6,1162600.0,14.3744,14.714,14.3744,14.6903,1162600.0
2009-04-15 14:00:00,18.61,19.53,18.52,19.25,6746100.0,14.6982,15.4248,14.6271,15.2037,6746100.0
2009-04-15 14:10:00,19.26,19.28,18.71,18.75,2780100.0,15.2116,15.2274,14.7772,14.8088,2780100.0
2009-04-15 14:20:00,18.76,18.9,18.66,18.84,1299700.0,14.8167,14.9273,14.7377,14.8799,1299700.0
2009-04-15 14:30:00,18.84,19.34,18.77,19.27,1859200.0,14.8799,15.2748,14.8246,15.2195,1859200.0
2009-04-15 14:40:00,19.25,19.4,19.06,19.31,1513600.0,15.2037,15.3222,15.0536,15.2511,1513600.0
2009-04-15 14:50:00,19.32,19.45,19.22,19.28,1460500.0,15.259,15.3616,15.18,15.2274,1460500.0
2009-04-15 15:00:00,19.28,19.53,19.26,19.5,1378800.0,15.2274,15.4248,15.2116,15.4011,1378800.0
2009-04-15 15:10:00,19.5,19.95,19.45,19.89,2595000.0,15.4011,15.7565,15.3616,15.7092,2595000.0
2009-04-15 15:20:00,19.89,19.94,19.74,19.87,1442500.0,15.7092,15.7486,15.5907,15.6934,1442500.0
2009-04-15 15:30:00,19.87,20.19,19.86,20.19,2113200.0,15.6934,15.9461,15.6855,15.9461,2113200.0
2009-04-15 15:40:00,20.19,20.45,20.18,20.33,2784100.0,15.9461,16.1514,15.9382,16.0567,2784100.0
2009-04-15 15:50:00,20.32,20.7,20.15,20.61,6001400.0,16.0488,16.3489,15.9145,16.2778,6001400.0
2009-04-16 09:30:00,20.38,20.49,19.76,19.98,2079800.0,16.0962,16.183,15.6065,15.7802,2079800.0
2009-04-16 09:40:00,19.98,20.12,19.66,20.12,2029600.0,15.7802,15.8908,15.5275,15.8908,2029600.0
2009-04-16 09:50:00,20.11,20.24,20.05,20.14,1616400.0,15.8829,15.9856,15.8355,15.9066,1616400.0
2009-04-16 10:00:00,20.14,20.34,19.92,20.01,1223500.0,15.9066,16.0646,15.7329,15.8039,1223500.0
2009-04-16 10:10:00,20.01,20.16,20.01,20.1,593500.0,15.8039,15.9224,15.8039,15.875,593500.0
2009-04-16 10:20:00,20.1,20.19,20.02,20.04,954700.0,15.875,15.9461,15.8118,15.8276,954700.0
2009-04-16 10:30:00,20.04,20.1,19.94,20.07,694800.0,15.8276,15.875,15.7486,15.8513,694800.0
2009-04-16 10:40:00,20.07,20.07,19.78,19.84,549900.0,15.8513,15.8513,15.6223,15.6697,549900.0
2009-04-16 10:50:00,19.84,20.0,19.73,19.99,763600.0,15.6697,15.796,15.5828,15.7881,763600.0
2009-04-16 11:00:00,20.0,20.04,19.81,19.91,728900.0,15.796,15.8276,15.646,15.725,728900.0
2009-04-16 11:10:00,19.89,19.91,19.83,19.9,513800.0,15.7092,15.725,15.6618,15.7171,513800.0
2009-04-16 11:20:00,19.9,19.96,19.86,19.95,539300.0,15.7171,15.7644,15.6855,15.7565,539300.0
2009-04-16 11:30:00,19.95,20.09,19.93,20.06,625000.0,15.7565,15.8671,15.7408,15.8434,625000.0
2009-04-16 11:40:00,20.06,20.12,20.05,20.05,381000.0,15.8434,15.8908,15.8355,15.8355,381000.0
2009-04-16 11:50:00,20.05,20.06,20.0,20.0,275000.0,15.8355,15.8434,15.796,15.796,275000.0
2009-04-16 12:00:00,20.01,20.03,19.98,19.99,433800.0,15.8039,15.8197,15.7802,15.7881,433800.0
2009-04-16 12:10:00,20.0,20.11,19.96,19.97,507500.0,15.796,15.8829,15.7644,15.7723,507500.0
2009-04-16 12:20:00,19.97,19.98,19.85,19.92,294300.0,15.7723,15.7802,15.6776,15.7329,294300.0
2009-04-16 12:30:00,19.91,20.0,19.91,19.97,232500.0,15.725,15.796,15.725,15.7723,232500.0
2009-04-16 12:40:00,19.98,20.09,19.93,20.09,328300.0,15.7802,15.8671,15.7408,15.8671,328300.0
2009-04-16 12:50:00,20.09,20.19,20.06,20.12,506400.0,15.8671,15.9461,15.8434,15.8908,506400.0
2009-04-16 13:00:00,20.13,20.21,20.12,20.17,542800.0,15.8987,15.9619,15.8908,15.9303,542800.0
2009-04-16 13:10:00,20.17,20.17,20.0,20.02,413300.0,15.9303,15.9303,15.796,15.8118,413300.0
2009-04-16 13:20:00,20.02,20.08,20.0,20.05,318800.0,15.8118,15.8592,15.796,15.8355,318800.0
2009-04-16 13:30:00,20.04,20.05,19.92,19.96,449400.0,15.8276,15.8355,15.7329,15.7644,449400.0
2009-04-16 13:40:00,19.96,20.06,19.96,19.98,352400.0,15.7644,15.8434,15.7644,15.7802,352400.0
2009-04-16 13:50:00,19.98,20.06,19.89,20.03,308900.0,15.7802,15.8434,15.7092,15.8197,308900.0
2009-04-16 14:00:00,20.03,20.11,20.02,20.09,250000.0,15.8197,15.8829,15.8118,15.8671,250000.0
2009-04-16 14:10:00,20.09,20.34,20.09,20.32,677800.0,15.8671,16.0646,15.8671,16.0488,677800.0
2009-04-16 14:20:00,20.31,20.5,20.31,20.49,806200.0,16.0409,16.1909,16.0409,16.183,806200.0
2009-04-16 14:30:00,20.49,20.61,20.45,20.57,551300.0,16.183,16.2778,16.1514,16.2462,551300.0
2009-04-16 14:40:00,20.57,20.74,20.53,20.56,1334800.0,16.2462,16.3805,16.2146,16.2383,1334800.0
2009-04-16 14:50:00,20.56,20.8,20.49,20.72,1297600.0,16.2383,16.4279,16.183,16.3647,1297600.0
2009-04-16 15:00:00,20.71,20.75,20.57,20.72,712100.0,16.3568,16.3884,16.2462,16.3647,712100.0
2009-04-16 15:10:00,20.72,20.78,20.62,20.74,693400.0,16.3647,16.4121,16.2857,16.3805,693400.0
2009-04-16 15:20:00,20.74,20.96,20.71,20.86,1212700.0,16.3805,16.5542,16.3568,16.4753,1212700.0
2009-04-16 15:30:00,20.86,20.91,20.79,20.9,834600.0,16.4753,16.5148,16.42,16.5069,834600.0
2009-04-16 15:40:00,20.9,21.01,20.75,20.78,2143100.0,16.5069,16.5937,16.3884,16.4121,2143100.0
2009-04-16 15:50:00,20.79,20.99,20.66,20.68,2295400.0,16.42,16.5779,16.3173,16.3331,2295400.0
2009-04-17 09:30:00,20.67,20.71,20.21,20.38,2207800.0,16.3252,16.3568,15.9619,16.0962,2207800.0
2009-04-17 09:40:00,20.39,20.63,20.35,20.58,589800.0,16.1041,16.2936,16.0725,16.2541,589800.0
2009-04-17 09:50:00,20.58,20.6,20.32,20.4,661600.0,16.2541,16.2699,16.0488,16.112,661600.0
2009-04-17 10:00:00,20.39,20.63,20.35,20.62,432300.0,16.1041,16.2936,16.0725,16.2857,432300.0
2009-04-17 10:10:00,20.62,20.62,20.5,20.54,460600.0,16.2857,16.2857,16.1909,16.2225,460600.0
2009-04-17 10:20:00,20.54,20.6,20.46,20.49,542200.0,16.2225,16.2699,16.1593,16.183,542200.0
2009-04-17 10:30:00,20.49,20.56,20.36,20.56,770300.0,16.183,16.2383,16.0804,16.2383,770300.0
2009-04-17 10:40:00,20.55,20.98,20.49,20.97,934900.0,16.2304,16.57,16.183,16.5621,934900.0
2009-04-17 10:50:00,20.97,21.0,20.87,20.9,763800.0,16.5621,16.5858,16.4832,16.5069,763800.0
2009-04-17 11:00:00,20.9,20.97,20.84,20.96,491900.0,16.5069,16.5621,16.4595,16.5542,491900.0
2009-04-17 11:10:00,20.97,20.99,20.93,20.98,462700.0,16.5621,16.5779,16.5306,16.57,462700.0
2009-04-17 11:20:00,20.97,21.5,20.94,21.39,1809900.0,16.5621,16.9807,16.5385,16.8939,1809900.0
2009-04-17 11:30:00,21.39,21.69,21.28,21.61,1215000.0,16.8939,17.1308,16.807,17.0676,1215000.0
2009-04-17 11:40:00,21.61,21.65,21.48,21.63,1202100.0,17.0676,17.0992,16.9649,17.0834,1202100.0
2009-04-17 11:50:00,21.63,21.95,21.58,21.64,971900.0,17.0834,17.3362,17.0439,17.0913,971900.0
2009-04-17 12:00:00,21.64,21.65,21.57,21.62,425700.0,17.0913,17.0992,17.036,17.0755,425700.0
2009-04-17 12:10:00,21.62,21.66,21.4,21.47,650000.0,17.0755,17.1071,16.9018,16.957,650000.0
2009-04-17 12:20:00,21.47,21.66,21.44,21.64,440400.0,16.957,17.1071,16.9334,17.0913,440400.0
2009-04-17 12:30:00,21.64,21.65,21.42,21.44,303500.0,17.0913,17.0992,16.9176,16.9334,303500.0
2009-04-17 12:40:00,21.43,21.76,21.4,21.65,833700.0,16.9255,17.1861,16.9018,17.0992,833700.0
2009-04-17 12:50:00,21.64,21.71,21.6,21.7,369600.0,17.0913,17.1466,17.0597,17.1387,369600.0
2009-04-17 13:00:00,21.69,21.77,21.64,21.73,387700.0,17.1308,17.194,17.0913,17.1624,387700.0
2009-04-17 13:10:00,21.73,21.73,21.6,21.67,372400.0,17.1624,17.1624,17.0597,17.115,372400.0
2009-04-17 13:20:00,21.67,21.82,21.66,21.75,655900.0,17.115,17.2335,17.1071,17.1782,655900.0
2009-04-17 13:30:00,21.75,21.89,21.6,21.86,545500.0,17.1782,17.2888,17.0597,17.2651,545500.0
2009-04-17 13:40:00,21.85,22.19,21.84,22.06,931500.0,17.2572,17.5257,17.2493,17.423,931500.0
2009-04-17 13:50:00,22.06,22.15,22.01,22.09,529400.0,17.423,17.4941,17.3835,17.4467,529400.0
2009-04-17 14:00:00,22.1,22.12,21.89,21.97,874600.0,17.4546,17.4704,17.2888,17.3519,874600.0
2009-04-17 14:10:00,21.97,22.0,21.83,21.88,451300.0,17.3519,17.3756,17.2414,17.2809,451300.0
2009-04-17 14:20:00,21.89,22.04,21.86,21.98,555400.0,17.2888,17.4072,17.2651,17.3598,555400.0
2009-04-17 14:30:00,21.98,22.09,21.98,22.07,564500.0,17.3598,17.4467,17.3598,17.4309,564500.0
2009-04-17 14:40:00,22.07,22.08,21.79,21.79,824300.0,17.4309,17.4388,17.2098,17.2098,824300.0
2009-04-17 14:50:00,21.79,21.81,21.67,21.68,768800.0,17.2098,17.2256,17.115,17.1229,768800.0
2009-04-17 15:00:00,21.68,21.93,21.67,21.93,583500.0,17.1229,17.3204,17.115,17.3204,583500.0
2009-04-17 15:10:00,21.93,22.07,21.92,21.99,759500.0,17.3204,17.4309,17.3125,17.3677,759500.0
2009-04-17 15:20:00,21.99,22.25,21.98,22.24,893500.0,17.3677,17.5731,17.3598,17.5652,893500.0
2009-04-17 15:30:00,22.24,22.28,21.97,22.19,1311800.0,17.5652,17.5968,17.3519,17.5257,1311800.0
2009-04-17 15:40:00,22.2,22.32,22.13,22.25,1520700.0,17.5336,17.6284,17.4783,17.5731,1520700.0
2009-04-17 15:50:00,22.25,22.29,21.74,21.82,2469900.0,17.5731,17.6047,17.1703,17.2335,2469900.0
2009-04-20 09:30:00,20.75,20.75,20.27,20.35,1927000.0,16.3884,16.3884,16.0093,16.0725,1927000.0
2009-04-20 09:40:00,20.35,20.37,19.82,19.89,1598800.0,16.0725,16.0883,15.6539,15.7092,1598800.0
2009-04-20 09:50:00,19.9,20.06,19.76,20.04,1192900.0,15.7171,15.8434,15.6065,15.8276,1192900.0
2009-04-20 10:00:00,20.04,20.14,19.9,20.06,823800.0,15.8276,15.9066,15.7171,15.8434,823800.0
2009-04-20 10:10:00,20.05,20.1,19.81,19.87,1022300.0,15.8355,15.875,15.646,15.6934,1022300.0
2009-04-20 10:20:00,19.87,20.08,19.81,20.02,588500.0,15.6934,15.8592,15.646,15.8118,588500.0
2009-04-20 10:30:00,20.02,20.17,19.95,20.05,722000.0,15.8118,15.9303,15.7565,15.8355,722000.0
2009-04-20 10:40:00,20.05,20.07,19.82,19.9,789800.0,15.8355,15.8513,15.6539,15.7171,789800.0
2009-04-20 10:50:00,19.9,19.92,19.79,19.88,749500.0,15.7171,15.7329,15.6302,15.7013,749500.0
2009-04-20 11:00:00,19.86,19.97,19.83,19.94,528400.0,15.6855,15.7723,15.6618,15.7486,528400.0
2009-04-20 11:10:00,19.93,20.15,19.92,20.13,555300.0,15.7408,15.9145,15.7329,15.8987,555300.0
2009-04-20 11:20:00,20.13,20.17,20.04,20.17,422900.0,15.8987,15.9303,15.8276,15.9303,422900.0
2009-04-20 11:30:00,20.17,20.29,20.14,20.25,551000.0,15.9303,16.0251,15.9066,15.9935,551000.0
2009-04-20 11:40:00,20.25,20.3,20.0,20.05,580500.0,15.9935,16.033,15.796,15.8355,580500.0
2009-04-20 11:50:00,20.04,20.13,20.01,20.07,565200.0,15.8276,15.8987,15.8039,15.8513,565200.0
2009-04-20 12:00:00,20.07,20.13,19.98,20.1,359200.0,15.8513,15.8987,15.7802,15.875,359200.0
2009-04-20 12:10:00,20.1,20.34,20.07,20.21,574300.0,15.875,16.0646,15.8513,15.9619,574300.0
2009-04-20 12:20:00,20.2,20.28,20.16,20.21,285900.0,15.954,16.0172,15.9224,15.9619,285900.0
2009-04-20 12:30:00,20.21,20.25,20.13,20.14,295100.0,15.9619,15.9935,15.8987,15.9066,295100.0
2009-04-20 12:40:00,20.13,20.14,20.0,20.09,392700.0,15.8987,15.9066,15.796,15.8671,392700.0
2009-04-20 12:50:00,20.09,20.1,20.0,20.03,294600.0,15.8671,15.875,15.796,15.8197,294600.0
2009-04-20 13:00:00,20.03,20.04,19.82,19.84,391100.0,15.8197,15.8276,15.6539,15.6697,391100.0
2009-04-20 13:10:00,19.83,19.89,19.71,19.72,620100.0,15.6618,15.7092,15.567,15.5749,620100.0
2009-04-20 13:20:00,19.72,20.41,19.65,19.7,574900.0,15.5749,16.1199,15.5196,15.5591,574900.0
2009-04-20 13:30:00,19.7,19.96,19.66,19.96,629000.0,15.5591,15.7644,15.5275,15.7644,629000.0
2009-04-20 13:40:00,19.96,20.0,19.8,19.81,523700.0,15.7644,15.796,15.6381,15.646,523700.0
2009-04-20 13:50:00,19.81,19.88,19.76,19.84,503700.0,15.646,15.7013,15.6065,15.6697,503700.0
2009-04-20 14:00:00,19.83,19.84,19.7,19.72,520300.0,15.6618,15.6697,15.5591,15.5749,520300.0
2009-04-20 14:10:00,19.73,19.74,19.59,19.6,592900.0,15.5828,15.5907,15.4722,15.4801,592900.0
2009-04-20 14:20:00,19.6,19.61,19.45,19.46,697700.0,15.4801,15.488,15.3616,15.3695,697700.0
2009-04-20 14:30:00,19.47,19.49,19.28,19.34,1072500.0,15.3774,15.3932,15.2274,15.2748,1072500.0
2009-04-20 14:40:00,19.34,19.54,19.33,19.36,562000.0,15.2748,15.4327,15.2669,15.2906,562000.0
2009-04-20 14:50:00,19.36,19.43,19.29,19.32,643200.0,15.2906,15.3458,15.2353,15.259,643200.0
2009-04-20 15:00:00,19.32,19.38,19.15,19.28,974000.0,15.259,15.3064,15.1247,15.2274,974000.0
2009-04-20 15:10:00,19.28,19.32,19.13,19.22,794100.0,15.2274,15.259,15.1089,15.18,794100.0
2009-04-20 15:20:00,19.22,19.24,18.8,18.86,1842700.0,15.18,15.1958,14.8483,14.8957,1842700.0
2009-04-20 15:30:00,18.85,19.18,18.85,18.99,2198600.0,14.8878,15.1484,14.8878,14.9983,2198600.0
2009-04-20 15:40:00,18.99,19.12,18.97,19.01,2517900.0,14.9983,15.101,14.9825,15.0141,2517900.0
2009-04-20 15:50:00,19.02,19.06,18.87,18.93,6493400.0,15.022,15.0536,14.9036,14.9509,6493400.0
2009-04-21 09:30:00,18.03,18.37,17.8,18.2,2972500.0,14.2401,14.5087,14.0585,14.3744,2972500.0
2009-04-21 09:40:00,18.2,18.88,18.19,18.5,2339500.0,14.3744,14.9115,14.3665,14.6113,2339500.0
2009-04-21 09:50:00,18.49,18.77,18.45,18.55,2084800.0,14.6034,14.8246,14.5718,14.6508,2084800.0
2009-04-21 10:00:00,18.56,18.78,18.44,18.47,1512000.0,14.6587,14.8325,14.5639,14.5876,1512000.0
2009-04-21 10:10:00,18.47,18.5,18.21,18.21,1001700.0,14.5876,14.6113,14.3823,14.3823,1001700.0
2009-04-21 10:20:00,18.21,18.23,17.95,18.0,1500400.0,14.3823,14.3981,14.1769,14.2164,1500400.0
2009-04-21 10:30:00,18.0,18.13,17.85,17.99,1647300.0,14.2164,14.3191,14.098,14.2085,1647300.0
2009-04-21 10:40:00,17.99,18.27,17.96,18.24,895500.0,14.2085,14.4297,14.1848,14.406,895500.0
2009-04-21 10:50:00,18.23,18.74,18.19,18.74,785800.0,14.3981,14.8009,14.3665,14.8009,785800.0
2009-04-21 11:00:00,18.74,18.75,18.54,18.66,1251500.0,14.8009,14.8088,14.6429,14.7377,1251500.0
2009-04-21 11:10:00,18.66,19.21,18.66,19.2,943600.0,14.7377,15.1721,14.7377,15.1642,943600.0
2009-04-21 11:20:00,19.2,19.22,18.96,18.96,741800.0,15.1642,15.18,14.9746,14.9746,741800.0
2009-04-21 11:30:00,18.96,19.08,18.88,18.99,566300.0,14.9746,15.0694,14.9115,14.9983,566300.0
2009-04-21 11:40:00,18.98,19.28,18.89,19.26,695900.0,14.9904,15.2274,14.9194,15.2116,695900.0
2009-04-21 11:50:00,19.26,19.3,19.11,19.11,427200.0,15.2116,15.2432,15.0931,15.0931,427200.0
2009-04-21 12:00:00,19.11,19.23,19.09,19.16,545500.0,15.0931,15.1879,15.0773,15.1326,545500.0
2009-04-21 12:10:00,19.14,19.18,19.02,19.1,320500.0,15.1168,15.1484,15.022,15.0852,320500.0
2009-04-21 12:20:00,19.1,19.24,19.07,19.19,352300.0,15.0852,15.1958,15.0615,15.1563,352300.0
2009-04-21 12:30:00,19.2,19.34,19.16,19.34,595600.0,15.1642,15.2748,15.1326,15.2748,595600.0
2009-04-21 12:40:00,19.34,19.52,19.22,19.48,943500.0,15.2748,15.4169,15.18,15.3853,943500.0
2009-04-21 12:50:00,19.48,19.62,19.4,19.44,496300.0,15.3853,15.4959,15.3222,15.3537,496300.0
2009-04-21 13:00:00,19.42,19.49,19.3,19.3,607800.0,15.338,15.3932,15.2432,15.2432,607800.0
2009-04-21 13:10:00,19.31,19.45,19.19,19.22,630600.0,15.2511,15.3616,15.1563,15.18,630600.0
2009-04-21 13:20:00,19.22,19.24,19.09,19.16,619400.0,15.18,15.1958,15.0773,15.1326,619400.0
2009-04-21 13:30:00,19.17,19.18,18.96,18.98,1061800.0,15.1405,15.1484,14.9746,14.9904,1061800.0
2009-04-21 13:40:00,18.99,19.11,18.96,18.97,673200.0,14.9983,15.0931,14.9746,14.9825,673200.0
2009-04-21 13:50:00,18.97,19.05,18.92,18.97,584400.0,14.9825,15.0457,14.9431,14.9825,584400.0
2009-04-21 14:00:00,18.97,19.03,18.85,18.96,639300.0,14.9825,15.0299,14.8878,14.9746,639300.0
2009-04-21 14:10:00,18.97,18.97,18.75,18.77,639700.0,14.9825,14.9825,14.8088,14.8246,639700.0
2009-04-21 14:20:00,18.76,19.01,18.76,19.0,701600.0,14.8167,15.0141,14.8167,15.0062,701600.0
2009-04-21 14:30:00,19.0,19.13,18.94,19.08,1087300.0,15.0062,15.1089,14.9588,15.0694,1087300.0
2009-04-21 14:40:00,19.08,19.1,18.94,19.07,674600.0,15.0694,15.0852,14.9588,15.0615,674600.0
2009-04-21 14:50:00,19.06,19.08,18.88,18.89,485000.0,15.0536,15.0694,14.9115,14.9194,485000.0
2009-04-21 15:00:00,18.89,19.32,18.88,19.31,625100.0,14.9194,15.259,14.9115,15.2511,625100.0
2009-04-21 15:10:00,19.31,19.55,19.31,19.51,1175700.0,15.2511,15.4406,15.2511,15.409,1175700.0
2009-04-21 15:20:00,19.51,19.55,19.18,19.27,1188800.0,15.409,15.4406,15.1484,15.2195,1188800.0
2009-04-21 15:30:00,19.27,19.43,19.2,19.4,1216300.0,15.2195,15.3458,15.1642,15.3222,1216300.0
2009-04-21 15:40:00,19.4,19.43,19.03,19.06,2021000.0,15.3222,15.3458,15.0299,15.0536,2021000.0
2009-04-21 15:50:00,19.06,19.6,19.03,19.56,3680100.0,15.0536,15.4801,15.0299,15.4485,3680100.0
2009-04-22 09:30:00,18.75,19.89,18.51,19.89,1775900.0,14.8088,15.7092,14.6192,15.7092,1775900.0
2009-04-22 09:40:00,19.88,20.2,19.14,19.15,1731100.0,15.7013,15.954,15.1168,15.1247,1731100.0
2009-04-22 09:50:00,19.16,19.47,19.12,19.46,952700.0,15.1326,15.3774,15.101,15.3695,952700.0
2009-04-22 10:00:00,19.47,19.8,19.47,19.79,1403400.0,15.3774,15.6381,15.3774,15.6302,1403400.0
2009-04-22 10:10:00,19.79,20.19,19.7,20.02,1557200.0,15.6302,15.9461,15.5591,15.8118,1557200.0
2009-04-22 10:20:00,20.01,20.55,19.99,20.39,2210600.0,15.8039,16.2304,15.7881,16.1041,2210600.0
2009-04-22 10:30:00,20.39,20.49,20.28,20.47,1404100.0,16.1041,16.183,16.0172,16.1672,1404100.0
2009-04-22 10:40:00,20.47,20.67,20.4,20.47,1497600.0,16.1672,16.3252,16.112,16.1672,1497600.0
2009-04-22 10:50:00,20.47,20.62,20.33,20.36,813500.0,16.1672,16.2857,16.0567,16.0804,813500.0
2009-04-22 11:00:00,20.35,20.6,20.23,20.3,776800.0,16.0725,16.2699,15.9777,16.033,776800.0
2009-04-22 11:10:00,20.29,20.43,20.16,20.4,609400.0,16.0251,16.1357,15.9224,16.112,609400.0
2009-04-22 11:20:00,20.4,20.53,20.22,20.31,581100.0,16.112,16.2146,15.9698,16.0409,581100.0
2009-04-22 11:30:00,20.31,20.39,20.26,20.35,342200.0,16.0409,16.1041,16.0014,16.0725,342200.0
2009-04-22 11:40:00,20.35,20.5,20.32,20.41,271200.0,16.0725,16.1909,16.0488,16.1199,271200.0
2009-04-22 11:50:00,20.42,20.53,20.39,20.52,345500.0,16.1278,16.2146,16.1041,16.2067,345500.0
2009-04-22 12:00:00,20.52,20.52,20.25,20.38,393200.0,16.2067,16.2067,15.9935,16.0962,393200.0
2009-04-22 12:10:00,20.37,20.45,20.25,20.26,222300.0,16.0883,16.1514,15.9935,16.0014,222300.0
2009-04-22 12:20:00,20.27,20.29,20.04,20.05,470500.0,16.0093,16.0251,15.8276,15.8355,470500.0
2009-04-22 12:30:00,20.05,20.11,19.88,20.07,474000.0,15.8355,15.8829,15.7013,15.8513,474000.0
2009-04-22 12:40:00,20.07,20.11,19.59,19.83,1173200.0,15.8513,15.8829,15.4722,15.6618,1173200.0
2009-04-22 12:50:00,19.82,19.97,19.7,19.87,634500.0,15.6539,15.7723,15.5591,15.6934,634500.0
2009-04-22 13:00:00,19.88,19.94,19.72,19.89,457000.0,15.7013,15.7486,15.5749,15.7092,457000.0
2009-04-22 13:10:00,19.89,19.99,19.71,19.94,581900.0,15.7092,15.7881,15.567,15.7486,581900.0
2009-04-22 13:20:00,19.95,20.22,19.95,20.2,383800.0,15.7565,15.9698,15.7565,15.954,383800.0
2009-04-22 13:30:00,20.21,20.45,20.08,20.38,454200.0,15.9619,16.1514,15.8592,16.0962,454200.0
2009-04-22 13:40:00,20.38,20.41,20.19,20.25,260000.0,16.0962,16.1199,15.9461,15.9935,260000.0
2009-04-22 13:50:00,20.24,20.35,20.14,20.17,288500.0,15.9856,16.0725,15.9066,15.9303,288500.0
2009-04-22 14:00:00,20.17,20.36,20.13,20.27,533900.0,15.9303,16.0804,15.8987,16.0093,533900.0
2009-04-22 14:10:00,20.26,20.53,20.24,20.48,527700.0,16.0014,16.2146,15.9856,16.1751,527700.0
2009-04-22 14:20:00,20.48,20.56,20.4,20.47,458100.0,16.1751,16.2383,16.112,16.1672,458100.0
2009-04-22 14:30:00,20.48,20.65,20.48,20.58,819500.0,16.1751,16.3094,16.1751,16.2541,819500.0
2009-04-22 14:40:00,20.58,20.62,20.43,20.47,516800.0,16.2541,16.2857,16.1357,16.1672,516800.0
2009-04-22 14:50:00,20.47,20.6,20.32,20.39,466300.0,16.1672,16.2699,16.0488,16.1041,466300.0
2009-04-22 15:00:00,20.4,20.49,20.24,20.33,748000.0,16.112,16.183,15.9856,16.0567,748000.0
2009-04-22 15:10:00,20.33,20.59,20.29,20.39,622300.0,16.0567,16.262,16.0251,16.1041,622300.0
2009-04-22 15:20:00,20.38,20.53,20.27,20.31,714000.0,16.0962,16.2146,16.0093,16.0409,714000.0
2009-04-22 15:30:00,20.31,20.35,19.88,20.0,1010900.0,16.0409,16.0725,15.7013,15.796,1010900.0
2009-04-22 15:40:00,20.0,20.04,19.59,19.62,1522300.0,15.796,15.8276,15.4722,15.4959,1522300.0
2009-04-22 15:50:00,19.62,19.85,19.35,19.42,2493700.0,15.4959,15.6776,15.2827,15.338,2493700.0
2009-04-23 09:30:00,19.93,20.04,19.63,19.89,781800.0,15.7408,15.8276,15.5038,15.7092,781800.0
2009-04-23 09:40:00,19.89,19.98,19.7,19.89,575100.0,15.7092,15.7802,15.5591,15.7092,575100.0
2009-04-23 09:50:00,19.89,19.97,19.57,19.7,624000.0,15.7092,15.7723,15.4564,15.5591,624000.0
2009-04-23 10:00:00,19.7,19.72,19.35,19.6,880000.0,15.5591,15.5749,15.2827,15.4801,880000.0
2009-04-23 10:10:00,19.61,19.95,19.59,19.9,706800.0,15.488,15.7565,15.4722,15.7171,706800.0
2009-04-23 10:20:00,19.9,20.07,19.81,20.01,587700.0,15.7171,15.8513,15.646,15.8039,587700.0
2009-04-23 10:30:00,20.01,20.05,19.81,19.98,517200.0,15.8039,15.8355,15.646,15.7802,517200.0
2009-04-23 10:40:00,19.98,20.09,19.7,19.81,534400.0,15.7802,15.8671,15.5591,15.646,534400.0
2009-04-23 10:50:00,19.81,20.03,19.72,19.87,467200.0,15.646,15.8197,15.5749,15.6934,467200.0
2009-04-23 11:00:00,19.85,19.92,19.69,19.86,338400.0,15.6776,15.7329,15.5512,15.6855,338400.0
2009-04-23 11:10:00,19.85,19.92,19.72,19.85,555200.0,15.6776,15.7329,15.5749,15.6776,555200.0
2009-04-23 11:20:00,19.81,20.1,19.81,20.02,642100.0,15.646,15.875,15.646,15.8118,642100.0
2009-04-23 11:30:00,20.02,20.26,19.92,20.22,428000.0,15.8118,16.0014,15.7329,15.9698,428000.0
2009-04-23 11:40:00,20.21,20.35,19.89,19.93,850100.0,15.9619,16.0725,15.7092,15.7408,850100.0
2009-04-23 11:50:00,19.93,19.96,19.81,19.9,408400.0,15.7408,15.7644,15.646,15.7171,408400.0
2009-04-23 12:00:00,19.91,19.94,19.74,19.87,395800.0,15.725,15.7486,15.5907,15.6934,395800.0
2009-04-23 12:10:00,19.89,20.02,19.72,20.0,798000.0,15.7092,15.8118,15.5749,15.796,798000.0
2009-04-23 12:20:00,20.0,20.03,19.86,19.89,302400.0,15.796,15.8197,15.6855,15.7092,302400.0
2009-04-23 12:30:00,19.88,20.1,19.84,20.1,371200.0,15.7013,15.875,15.6697,15.875,371200.0
2009-04-23 12:40:00,20.09,20.19,20.01,20.02,369100.0,15.8671,15.9461,15.8039,15.8118,369100.0
2009-04-23 12:50:00,20.03,20.2,20.0,20.2,721900.0,15.8197,15.954,15.796,15.954,721900.0
2009-04-23 13:00:00,20.2,20.45,20.19,20.37,769600.0,15.954,16.1514,15.9461,16.0883,769600.0
2009-04-23 13:10:00,20.4,20.44,20.3,20.41,350600.0,16.112,16.1435,16.033,16.1199,350600.0
2009-04-23 13:20:00,20.4,20.55,20.39,20.5,485900.0,16.112,16.2304,16.1041,16.1909,485900.0
2009-04-23 13:30:00,20.5,20.53,20.41,20.47,442400.0,16.1909,16.2146,16.1199,16.1672,442400.0
2009-04-23 13:40:00,20.48,20.48,20.25,20.32,345400.0,16.1751,16.1751,15.9935,16.0488,345400.0
2009-04-23 13:50:00,20.31,20.32,20.21,20.25,383700.0,16.0409,16.0488,15.9619,15.9935,383700.0
2009-04-23 14:00:00,20.25,20.28,20.09,20.15,493200.0,15.9935,16.0172,15.8671,15.9145,493200.0
2009-04-23 14:10:00,20.15,20.38,20.1,20.3,721400.0,15.9145,16.0962,15.875,16.033,721400.0
2009-04-23 14:20:00,20.31,20.47,20.26,20.43,662300.0,16.0409,16.1672,16.0014,16.1357,662300.0
2009-04-23 14:30:00,20.44,20.68,20.43,20.62,708900.0,16.1435,16.3331,16.1357,16.2857,708900.0
2009-04-23 14:40:00,20.62,20.71,20.56,20.67,1487900.0,16.2857,16.3568,16.2383,16.3252,1487900.0
2009-04-23 14:50:00,20.67,20.74,20.5,20.52,1271500.0,16.3252,16.3805,16.1909,16.2067,1271500.0
2009-04-23 15:00:00,20.52,20.61,20.42,20.47,966900.0,16.2067,16.2778,16.1278,16.1672,966900.0
2009-04-23 15:10:00,20.47,20.47,20.21,20.38,1039000.0,16.1672,16.1672,15.9619,16.0962,1039000.0
2009-04-23 15:20:00,20.38,20.73,20.33,20.71,1165400.0,16.0962,16.3726,16.0567,16.3568,1165400.0
2009-04-23 15:30:00,20.7,20.8,20.49,20.6,1581200.0,16.3489,16.4279,16.183,16.2699,1581200.0
2009-04-23 15:40:00,20.62,20.95,20.61,20.94,2022500.0,16.2857,16.5463,16.2778,16.5385,2022500.0
2009-04-23 15:50:00,20.94,21.3,20.46,21.0,5540000.0,16.5385,16.8228,16.1593,16.5858,5540000.0
2009-04-24 09:30:00,22.72,23.95,22.63,23.69,5825400.0,17.9443,18.9158,17.8732,18.7104,5825400.0
2009-04-24 09:40:00,23.69,24.08,23.5,23.77,4578200.0,18.7104,19.0184,18.5603,18.7736,4578200.0
2009-04-24 09:50:00,23.77,23.85,23.55,23.62,2269500.0,18.7736,18.8368,18.5998,18.6551,2269500.0
2009-04-24 10:00:00,23.62,23.83,23.51,23.52,2989000.0,18.6551,18.821,18.5682,18.5761,2989000.0
2009-04-24 10:10:00,23.51,23.73,23.19,23.4,4123400.0,18.5682,18.742,18.3155,18.4814,4123400.0
2009-04-24 10:20:00,23.4,23.58,22.87,23.5,3514100.0,18.4814,18.6235,18.0628,18.5603,3514100.0
2009-04-24 10:30:00,23.51,23.76,23.5,23.59,1861400.0,18.5682,18.7657,18.5603,18.6314,1861400.0
2009-04-24 10:40:00,23.58,23.8,23.53,23.74,1267800.0,18.6235,18.7973,18.584,18.7499,1267800.0
2009-04-24 10:50:00,23.73,23.99,23.71,23.98,1379700.0,18.742,18.9473,18.7262,18.9394,1379700.0
2009-04-24 11:00:00,23.97,24.1,23.75,23.88,2075300.0,18.9315,19.0342,18.7578,18.8605,2075300.0
2009-04-24 11:10:00,23.88,23.94,23.77,23.9,1073500.0,18.8605,18.9079,18.7736,18.8763,1073500.0
2009-04-24 11:20:00,23.9,23.91,23.7,23.74,890700.0,18.8763,18.8842,18.7183,18.7499,890700.0
2009-04-24 11:30:00,23.73,23.88,23.68,23.86,776500.0,18.742,18.8605,18.7025,18.8447,776500.0
2009-04-24 11:40:00,23.86,24.26,23.8,24.11,2184000.0,18.8447,19.1606,18.7973,19.0421,2184000.0
2009-04-24 11:50:00,24.13,24.35,24.05,24.22,1769400.0,19.0579,19.2317,18.9947,19.129,1769400.0
2009-04-24 12:00:00,24.22,24.28,24.01,24.12,1232500.0,19.129,19.1764,18.9631,19.05,1232500.0
2009-04-24 12:10:00,24.12,24.15,24.04,24.07,785400.0,19.05,19.0737,18.9868,19.0105,785400.0
2009-04-24 12:20:00,24.06,24.24,24.04,24.21,1215900.0,19.0026,19.1448,18.9868,19.1211,1215900.0
2009-04-24 12:30:00,24.22,24.42,24.2,24.4,1148300.0,19.129,19.287,19.1132,19.2712,1148300.0
2009-04-24 12:40:00,24.4,24.61,24.36,24.57,1344600.0,19.2712,19.437,19.2396,19.4054,1344600.0
2009-04-24 12:50:00,24.57,24.6,24.45,24.59,1479300.0,19.4054,19.4291,19.3107,19.4212,1479300.0
2009-04-24 13:00:00,24.58,25.24,24.55,25.07,3170800.0,19.4133,19.9346,19.3896,19.8003,3170800.0
2009-04-24 13:10:00,25.08,25.46,24.9,25.21,3077300.0,19.8082,20.1084,19.6661,19.9109,3077300.0
2009-04-24 13:20:00,25.22,25.4,24.97,25.17,2276100.0,19.9188,20.061,19.7214,19.8793,2276100.0
2009-04-24 13:30:00,25.17,25.17,24.94,25.03,1833200.0,19.8793,19.8793,19.6977,19.7687,1833200.0
2009-04-24 13:40:00,25.03,25.41,25.02,25.16,1212800.0,19.7687,20.0689,19.7608,19.8714,1212800.0
2009-04-24 13:50:00,25.15,25.19,24.95,25.01,1553400.0,19.8635,19.8951,19.7056,19.7529,1553400.0
2009-04-24 14:00:00,25.01,25.22,24.81,24.87,3052800.0,19.7529,19.9188,19.595,19.6424,3052800.0
2009-04-24 14:10:00,24.86,25.09,24.63,24.89,2444700.0,19.6345,19.8161,19.4528,19.6582,2444700.0
2009-04-24 14:20:00,24.89,25.21,24.88,25.2,1809200.0,19.6582,19.9109,19.6503,19.903,1809200.0
2009-04-24 14:30:00,25.2,25.31,25.13,25.24,1795200.0,19.903,19.9899,19.8477,19.9346,1795200.0
2009-04-24 14:40:00,25.25,25.61,25.15,25.5,2880700.0,19.9425,20.2268,19.8635,20.1399,2880700.0
2009-04-24 14:50:00,25.52,25.6,25.35,25.51,1826100.0,20.1557,20.2189,20.0215,20.1478,1826100.0
2009-04-24 15:00:00,25.51,25.55,25.26,25.26,1816200.0,20.1478,20.1794,19.9504,19.9504,1816200.0
2009-04-24 15:10:00,25.26,25.43,25.16,25.33,1735700.0,19.9504,20.0847,19.8714,20.0057,1735700.0
2009-04-24 15:20:00,25.33,25.41,25.24,25.37,1395400.0,20.0057,20.0689,19.9346,20.0373,1395400.0
2009-04-24 15:30:00,25.38,25.42,25.18,25.38,2031700.0,20.0452,20.0768,19.8872,20.0452,2031700.0
2009-04-24 15:40:00,25.38,25.61,25.27,25.6,3187900.0,20.0452,20.2268,19.9583,20.2189,3187900.0
2009-04-24 15:50:00,25.6,25.6,25.0,25.19,4833300.0,20.2189,20.2189,19.745,19.8951,4833300.0
2009-04-27 09:30:00,24.24,24.82,24.21,24.79,2593700.0,19.1448,19.6029,19.1211,19.5792,2593700.0
2009-04-27 09:40:00,24.78,24.91,24.6,24.86,1510800.0,19.5713,19.674,19.4291,19.6345,1510800.0
2009-04-27 09:50:00,24.86,24.91,24.67,24.72,1285300.0,19.6345,19.674,19.4844,19.5239,1285300.0
2009-04-27 10:00:00,24.73,25.11,24.72,24.84,1782300.0,19.5318,19.8319,19.5239,19.6187,1782300.0
2009-04-27 10:10:00,24.84,24.93,24.67,24.93,1511900.0,19.6187,19.6898,19.4844,19.6898,1511900.0
2009-04-27 10:20:00,24.93,25.1,24.82,25.06,1024400.0,19.6898,19.824,19.6029,19.7924,1024400.0
2009-04-27 10:30:00,25.07,25.08,24.92,25.02,955500.0,19.8003,19.8082,19.6819,19.7608,955500.0
2009-04-27 10:40:00,25.03,25.04,24.87,24.88,831600.0,19.7687,19.7766,19.6424,19.6503,831600.0
2009-04-27 10:50:00,24.9,24.97,24.78,24.87,734900.0,19.6661,19.7214,19.5713,19.6424,734900.0
2009-04-27 11:00:00,24.88,24.95,24.76,24.84,698700.0,19.6503,19.7056,19.5555,19.6187,698700.0
2009-04-27 11:10:00,24.84,24.84,24.61,24.66,730200.0,19.6187,19.6187,19.437,19.4765,730200.0
2009-04-27 11:20:00,24.66,24.73,24.62,24.66,437000.0,19.4765,19.5318,19.4449,19.4765,437000.0
2009-04-27 11:30:00,24.66,24.85,24.65,24.8,1114700.0,19.4765,19.6266,19.4686,19.5871,1114700.0
2009-04-27 11:40:00,24.81,24.85,24.66,24.83,474800.0,19.595,19.6266,19.4765,19.6108,474800.0
2009-04-27 11:50:00,24.83,24.84,24.76,24.82,374300.0,19.6108,19.6187,19.5555,19.6029,374300.0
2009-04-27 12:00:00,24.82,24.85,24.68,24.68,314500.0,19.6029,19.6266,19.4923,19.4923,314500.0
2009-04-27 12:10:00,24.68,24.77,24.67,24.75,382600.0,19.4923,19.5634,19.4844,19.5476,382600.0
2009-04-27 12:20:00,24.75,24.82,24.67,24.7,420400.0,19.5476,19.6029,19.4844,19.5081,420400.0
2009-04-27 12:30:00,24.7,24.74,24.57,24.68,775700.0,19.5081,19.5397,19.4054,19.4923,775700.0
2009-04-27 12:40:00,24.68,24.68,24.49,24.56,649700.0,19.4923,19.4923,19.3422,19.3975,649700.0
2009-04-27 12:50:00,24.56,24.57,24.48,24.55,881900.0,19.3975,19.4054,19.3343,19.3896,881900.0
2009-04-27 13:00:00,24.54,24.58,24.37,24.4,914600.0,19.3817,19.4133,19.2475,19.2712,914600.0
2009-04-27 13:10:00,24.4,24.5,24.24,24.25,822100.0,19.2712,19.3501,19.1448,19.1527,822100.0
2009-04-27 13:20:00,24.26,24.26,23.97,24.0,1478900.0,19.1606,19.1606,18.9315,18.9552,1478900.0
2009-04-27 13:30:00,23.99,24.1,23.85,24.0,1312300.0,18.9473,19.0342,18.8368,18.9552,1312300.0
2009-04-27 13:40:00,24.0,24.13,23.97,24.02,1149400.0,18.9552,19.0579,18.9315,18.971,1149400.0
2009-04-27 13:50:00,24.02,24.11,23.97,24.05,1193900.0,18.971,19.0421,18.9315,18.9947,1193900.0
2009-04-27 14:00:00,24.04,24.05,23.88,23.96,762100.0,18.9868,18.9947,18.8605,18.9237,762100.0
2009-04-27 14:10:00,23.96,24.05,23.87,23.96,970600.0,18.9237,18.9947,18.8526,18.9237,970600.0
2009-04-27 14:20:00,23.96,24.05,23.86,24.05,778500.0,18.9237,18.9947,18.8447,18.9947,778500.0
2009-04-27 14:30:00,24.05,24.39,24.05,24.26,926800.0,18.9947,19.2633,18.9947,19.1606,926800.0
2009-04-27 14:40:00,24.26,24.33,24.05,24.12,578900.0,19.1606,19.2159,18.9947,19.05,578900.0
2009-04-27 14:50:00,24.12,24.23,24.09,24.19,544900.0,19.05,19.1369,19.0263,19.1053,544900.0
2009-04-27 15:00:00,24.19,24.2,23.92,23.98,682000.0,19.1053,19.1132,18.8921,18.9394,682000.0
2009-04-27 15:10:00,23.98,24.15,23.93,24.13,825100.0,18.9394,19.0737,18.9,19.0579,825100.0
2009-04-27 15:20:00,24.13,24.2,23.88,23.9,873600.0,19.0579,19.1132,18.8605,18.8763,873600.0
2009-04-27 15:30:00,23.9,24.05,23.86,23.89,1033600.0,18.8763,18.9947,18.8447,18.8684,1033600.0
2009-04-27 15:40:00,23.89,24.38,23.86,24.24,1613100.0,18.8684,19.2554,18.8447,19.1448,1613100.0
2009-04-27 15:50:00,24.23,24.31,24.09,24.19,2049800.0,19.1369,19.2001,19.0263,19.1053,2049800.0
2009-04-28 09:30:00,23.62,24.03,23.51,23.71,1400200.0,18.6551,18.9789,18.5682,18.7262,1400200.0
2009-04-28 09:40:00,23.72,23.89,23.56,23.58,852500.0,18.7341,18.8684,18.6077,18.6235,852500.0
2009-04-28 09:50:00,23.58,23.81,23.58,23.68,615700.0,18.6235,18.8052,18.6235,18.7025,615700.0
2009-04-28 10:00:00,23.68,24.0,23.68,23.89,1025300.0,18.7025,18.9552,18.7025,18.8684,1025300.0
2009-04-28 10:10:00,23.89,24.1,23.76,24.1,786600.0,18.8684,19.0342,18.7657,19.0342,786600.0
2009-04-28 10:20:00,24.1,24.31,24.06,24.3,805800.0,19.0342,19.2001,19.0026,19.1922,805800.0
2009-04-28 10:30:00,24.3,24.41,24.25,24.39,1231500.0,19.1922,19.2791,19.1527,19.2633,1231500.0
2009-04-28 10:40:00,24.4,24.62,24.37,24.59,1434400.0,19.2712,19.4449,19.2475,19.4212,1434400.0
2009-04-28 10:50:00,24.58,24.6,24.38,24.45,790200.0,19.4133,19.4291,19.2554,19.3107,790200.0
2009-04-28 11:00:00,24.45,24.56,24.34,24.41,930100.0,19.3107,19.3975,19.2238,19.2791,930100.0
2009-04-28 11:10:00,24.41,24.5,24.4,24.46,727400.0,19.2791,19.3501,19.2712,19.3186,727400.0
2009-04-28 11:20:00,24.45,24.61,24.45,24.53,541900.0,19.3107,19.437,19.3107,19.3738,541900.0
2009-04-28 11:30:00,24.53,24.58,24.42,24.56,508000.0,19.3738,19.4133,19.287,19.3975,508000.0
2009-04-28 11:40:00,24.56,24.58,24.37,24.38,407100.0,19.3975,19.4133,19.2475,19.2554,407100.0
2009-04-28 11:50:00,24.37,24.5,24.33,24.45,505500.0,19.2475,19.3501,19.2159,19.3107,505500.0
2009-04-28 12:00:00,24.46,24.6,24.46,24.58,351000.0,19.3186,19.4291,19.3186,19.4133,351000.0
2009-04-28 12:10:00,24.58,24.74,24.58,24.72,734600.0,19.4133,19.5397,19.4133,19.5239,734600.0
2009-04-28 12:20:00,24.71,24.81,24.68,24.77,524200.0,19.516,19.595,19.4923,19.5634,524200.0
2009-04-28 12:30:00,24.77,24.81,24.65,24.7,446800.0,19.5634,19.595,19.4686,19.5081,446800.0
2009-04-28 12:40:00,24.69,24.79,24.69,24.74,222200.0,19.5002,19.5792,19.5002,19.5397,222200.0
2009-04-28 12:50:00,24.75,24.89,24.74,24.82,571000.0,19.5476,19.6582,19.5397,19.6029,571000.0
2009-04-28 13:00:00,24.83,24.88,24.76,24.82,668900.0,19.6108,19.6503,19.5555,19.6029,668900.0
2009-04-28 13:10:00,24.82,24.83,24.72,24.77,311200.0,19.6029,19.6108,19.5239,19.5634,311200.0
2009-04-28 13:20:00,24.76,24.81,24.59,24.64,471000.0,19.5555,19.595,19.4212,19.4607,471000.0
2009-04-28 13:30:00,24.63,24.87,24.61,24.75,516100.0,19.4528,19.6424,19.437,19.5476,516100.0
2009-04-28 13:40:00,24.75,24.85,24.72,24.75,285200.0,19.5476,19.6266,19.5239,19.5476,285200.0
2009-04-28 13:50:00,24.75,24.77,24.6,24.66,332300.0,19.5476,19.5634,19.4291,19.4765,332300.0
2009-04-28 14:00:00,24.66,24.81,24.64,24.68,459100.0,19.4765,19.595,19.4607,19.4923,459100.0
2009-04-28 14:10:00,24.69,24.72,24.45,24.54,437100.0,19.5002,19.5239,19.3107,19.3817,437100.0
2009-04-28 14:20:00,24.53,24.67,24.5,24.57,493400.0,19.3738,19.4844,19.3501,19.4054,493400.0
2009-04-28 14:30:00,24.57,24.7,24.53,24.64,597400.0,19.4054,19.5081,19.3738,19.4607,597400.0
2009-04-28 14:40:00,24.64,24.67,24.47,24.52,551000.0,19.4607,19.4844,19.3265,19.3659,551000.0
2009-04-28 14:50:00,24.51,24.61,24.5,24.51,496900.0,19.358,19.437,19.3501,19.358,496900.0
2009-04-28 15:00:00,24.51,24.6,24.49,24.52,512900.0,19.358,19.4291,19.3422,19.3659,512900.0
2009-04-28 15:10:00,24.52,24.59,24.38,24.4,655100.0,19.3659,19.4212,19.2554,19.2712,655100.0
2009-04-28 15:20:00,24.4,24.46,24.31,24.37,991100.0,19.2712,19.3186,19.2001,19.2475,991100.0
2009-04-28 15:30:00,24.38,24.38,24.18,24.24,1055600.0,19.2554,19.2554,19.0974,19.1448,1055600.0
2009-04-28 15:40:00,24.23,24.3,24.08,24.25,1248000.0,19.1369,19.1922,19.0184,19.1527,1248000.0
2009-04-28 15:50:00,24.25,24.39,24.07,24.15,1865000.0,19.1527,19.2633,19.0105,19.0737,1865000.0
2009-04-29 09:30:00,24.37,24.68,24.29,24.63,629300.0,19.2475,19.4923,19.1843,19.4528,629300.0
2009-04-29 09:40:00,24.63,24.68,24.49,24.52,447800.0,19.4528,19.4923,19.3422,19.3659,447800.0
2009-04-29 09:50:00,24.52,24.9,24.52,24.89,696800.0,19.3659,19.6661,19.3659,19.6582,696800.0
2009-04-29 10:00:00,24.89,24.99,24.85,24.98,785300.0,19.6582,19.7371,19.6266,19.7292,785300.0
2009-04-29 10:10:00,24.98,25.02,24.77,24.92,924600.0,19.7292,19.7608,19.5634,19.6819,924600.0
2009-04-29 10:20:00,24.92,25.1,24.85,24.87,637100.0,19.6819,19.824,19.6266,19.6424,637100.0
2009-04-29 10:30:00,24.87,24.91,24.77,24.86,462600.0,19.6424,19.674,19.5634,19.6345,462600.0
2009-04-29 10:40:00,24.86,25.0,24.85,24.98,650700.0,19.6345,19.745,19.6266,19.7292,650700.0
2009-04-29 10:50:00,24.97,25.0,24.9,25.0,353500.0,19.7214,19.745,19.6661,19.745,353500.0
2009-04-29 11:00:00,25.0,25.0,24.91,24.95,352800.0,19.745,19.745,19.674,19.7056,352800.0
2009-04-29 11:10:00,24.94,25.0,24.89,24.97,453300.0,19.6977,19.745,19.6582,19.7214,453300.0
2009-04-29 11:20:00,24.96,25.17,24.96,25.07,757200.0,19.7135,19.8793,19.7135,19.8003,757200.0
2009-04-29 11:30:00,25.08,25.14,24.89,24.91,454300.0,19.8082,19.8556,19.6582,19.674,454300.0
2009-04-29 11:40:00,24.91,24.95,24.8,24.87,362800.0,19.674,19.7056,19.5871,19.6424,362800.0
2009-04-29 11:50:00,24.87,24.95,24.8,24.81,171200.0,19.6424,19.7056,19.5871,19.595,171200.0
2009-04-29 12:00:00,24.81,24.9,24.8,24.8,171500.0,19.595,19.6661,19.5871,19.5871,171500.0
2009-04-29 12:10:00,24.8,24.88,24.73,24.86,307400.0,19.5871,19.6503,19.5318,19.6345,307400.0
2009-04-29 12:20:00,24.86,25.0,24.82,24.95,229100.0,19.6345,19.745,19.6029,19.7056,229100.0
2009-04-29 12:30:00,24.96,24.99,24.83,24.83,155100.0,19.7135,19.7371,19.6108,19.6108,155100.0
2009-04-29 12:40:00,24.84,24.97,24.84,24.94,128300.0,19.6187,19.7214,19.6187,19.6977,128300.0
2009-04-29 12:50:00,24.94,25.08,24.91,25.08,203500.0,19.6977,19.8082,19.674,19.8082,203500.0
2009-04-29 13:00:00,25.08,25.13,25.05,25.11,298400.0,19.8082,19.8477,19.7845,19.8319,298400.0
2009-04-29 13:10:00,25.11,25.2,25.09,25.19,275500.0,19.8319,19.903,19.8161,19.8951,275500.0
2009-04-29 13:20:00,25.19,25.47,25.16,25.47,953600.0,19.8951,20.1163,19.8714,20.1163,953600.0
2009-04-29 13:30:00,25.47,25.47,25.27,25.28,495700.0,20.1163,20.1163,19.9583,19.9662,495700.0
2009-04-29 13:40:00,25.27,25.31,25.18,25.19,194900.0,19.9583,19.9899,19.8872,19.8951,194900.0
2009-04-29 13:50:00,25.18,25.23,25.09,25.12,210000.0,19.8872,19.9267,19.8161,19.8398,210000.0
2009-04-29 14:00:00,25.12,25.19,25.07,25.1,314600.0,19.8398,19.8951,19.8003,19.824,314600.0
2009-04-29 14:10:00,25.11,25.29,24.93,25.0,473400.0,19.8319,19.9741,19.6898,19.745,473400.0
2009-04-29 14:20:00,25.01,25.14,24.94,25.09,682900.0,19.7529,19.8556,19.6977,19.8161,682900.0
2009-04-29 14:30:00,25.09,25.44,25.05,25.3,873400.0,19.8161,20.0926,19.7845,19.982,873400.0
2009-04-29 14:40:00,25.3,25.38,25.12,25.19,570700.0,19.982,20.0452,19.8398,19.8951,570700.0
2009-04-29 14:50:00,25.17,25.25,25.05,25.1,637200.0,19.8793,19.9425,19.7845,19.824,637200.0
2009-04-29 15:00:00,25.1,25.1,24.99,25.05,899900.0,19.824,19.824,19.7371,19.7845,899900.0
2009-04-29 15:10:00,25.05,25.06,24.88,24.91,729400.0,19.7845,19.7924,19.6503,19.674,729400.0
2009-04-29 15:20:00,24.9,24.94,24.71,24.71,866200.0,19.6661,19.6977,19.516,19.516,866200.0
2009-04-29 15:30:00,24.72,24.75,24.58,24.73,1515200.0,19.5239,19.5476,19.4133,19.5318,1515200.0
2009-04-29 15:40:00,24.74,24.87,24.5,24.54,1667800.0,19.5397,19.6424,19.3501,19.3817,1667800.0
2009-04-29 15:50:00,24.55,24.99,24.5,24.97,2656700.0,19.3896,19.7371,19.3501,19.7214,2656700.0
2009-04-30 09:30:00,25.72,25.78,25.22,25.5,1143500.0,20.3137,20.3611,19.9188,20.1399,1143500.0
2009-04-30 09:40:00,25.5,25.73,25.47,25.56,988400.0,20.1399,20.3216,20.1163,20.1873,988400.0
2009-04-30 09:50:00,25.57,25.78,25.5,25.77,1225300.0,20.1952,20.3611,20.1399,20.3532,1225300.0
2009-04-30 10:00:00,25.77,25.99,25.76,25.82,1121800.0,20.3532,20.5269,20.3453,20.3927,1121800.0
2009-04-30 10:10:00,25.83,26.0,25.68,25.91,1074300.0,20.4006,20.5348,20.2821,20.4638,1074300.0
2009-04-30 10:20:00,25.91,26.12,25.81,26.12,834100.0,20.4638,20.6296,20.3848,20.6296,834100.0
2009-04-30 10:30:00,26.12,26.2,26.08,26.15,725400.0,20.6296,20.6928,20.598,20.6533,725400.0
2009-04-30 10:40:00,26.15,26.15,25.96,26.06,815300.0,20.6533,20.6533,20.5033,20.5822,815300.0
2009-04-30 10:50:00,26.05,26.1,25.95,26.06,620300.0,20.5743,20.6138,20.4954,20.5822,620300.0
2009-04-30 11:00:00,26.07,26.21,26.01,26.2,843500.0,20.5901,20.7007,20.5427,20.6928,843500.0
2009-04-30 11:10:00,26.19,26.33,26.16,26.2,769100.0,20.6849,20.7955,20.6612,20.6928,769100.0
2009-04-30 11:20:00,26.2,26.22,26.11,26.21,468900.0,20.6928,20.7086,20.6217,20.7007,468900.0
2009-04-30 11:30:00,26.22,26.25,26.03,26.05,504000.0,20.7086,20.7323,20.5585,20.5743,504000.0
2009-04-30 11:40:00,26.04,26.09,25.92,26.03,457000.0,20.5664,20.6059,20.4717,20.5585,457000.0
2009-04-30 11:50:00,26.02,26.05,25.85,25.91,592700.0,20.5506,20.5743,20.4164,20.4638,592700.0
2009-04-30 12:00:00,25.92,26.05,25.82,26.04,475300.0,20.4717,20.5743,20.3927,20.5664,475300.0
2009-04-30 12:10:00,26.03,26.15,26.01,26.11,285800.0,20.5585,20.6533,20.5427,20.6217,285800.0
2009-04-30 12:20:00,26.1,26.19,26.05,26.14,408400.0,20.6138,20.6849,20.5743,20.6454,408400.0
2009-04-30 12:30:00,26.14,26.15,25.95,26.02,671000.0,20.6454,20.6533,20.4954,20.5506,671000.0
2009-04-30 12:40:00,26.02,26.05,25.81,25.84,816200.0,20.5506,20.5743,20.3848,20.4085,816200.0
2009-04-30 12:50:00,25.84,26.04,25.8,26.02,731000.0,20.4085,20.5664,20.3769,20.5506,731000.0
2009-04-30 13:00:00,26.02,26.05,24.96,25.21,3487500.0,20.5506,20.5743,19.7135,19.9109,3487500.0
2009-04-30 13:10:00,25.21,25.4,24.91,25.3,1989000.0,19.9109,20.061,19.674,19.982,1989000.0
2009-04-30 13:20:00,25.3,25.36,24.94,25.25,1656300.0,19.982,20.0294,19.6977,19.9425,1656300.0
2009-04-30 13:30:00,25.23,25.36,25.16,25.29,912400.0,19.9267,20.0294,19.8714,19.9741,912400.0
2009-04-30 13:40:00,25.29,25.58,25.25,25.52,695700.0,19.9741,20.2031,19.9425,20.1557,695700.0
2009-04-30 13:50:00,25.51,25.58,25.39,25.45,421000.0,20.1478,20.2031,20.0531,20.1005,421000.0
2009-04-30 14:00:00,25.47,25.54,25.44,25.47,419500.0,20.1163,20.1715,20.0926,20.1163,419500.0
2009-04-30 14:10:00,25.47,25.53,25.3,25.51,620600.0,20.1163,20.1636,19.982,20.1478,620600.0
2009-04-30 14:20:00,25.51,25.67,25.5,25.63,660300.0,20.1478,20.2742,20.1399,20.2426,660300.0
2009-04-30 14:30:00,25.64,25.74,25.55,25.72,469100.0,20.2505,20.3295,20.1794,20.3137,469100.0
2009-04-30 14:40:00,25.72,25.76,25.55,25.67,541300.0,20.3137,20.3453,20.1794,20.2742,541300.0
2009-04-30 14:50:00,25.66,25.88,25.65,25.85,615000.0,20.2663,20.4401,20.2584,20.4164,615000.0
2009-04-30 15:00:00,25.85,25.88,25.51,25.7,983400.0,20.4164,20.4401,20.1478,20.2979,983400.0
2009-04-30 15:10:00,25.69,25.73,25.46,25.56,863600.0,20.29,20.3216,20.1084,20.1873,863600.0
2009-04-30 15:20:00,25.55,25.64,25.47,25.6,627900.0,20.1794,20.2505,20.1163,20.2189,627900.0
2009-04-30 15:30:00,25.6,25.75,25.57,25.65,912800.0,20.2189,20.3374,20.1952,20.2584,912800.0
2009-04-30 15:40:00,25.65,25.76,25.59,25.62,979400.0,20.2584,20.3453,20.211,20.2347,979400.0
2009-04-30 15:50:00,25.62,25.66,25.2,25.23,2682700.0,20.2347,20.2663,19.903,19.9267,2682700.0
2009-05-01 09:30:00,24.98,25.06,24.58,24.67,1481800.0,19.7292,19.7924,19.4133,19.4844,1481800.0
2009-05-01 09:40:00,24.66,24.8,24.46,24.78,1236300.0,19.4765,19.5871,19.3186,19.5713,1236300.0
2009-05-01 09:50:00,24.76,25.3,24.71,25.14,827300.0,19.5555,19.982,19.516,19.8556,827300.0
2009-05-01 10:00:00,25.15,25.4,25.0,25.0,1028100.0,19.8635,20.061,19.745,19.745,1028100.0
2009-05-01 10:10:00,25.0,25.02,24.54,24.75,703100.0,19.745,19.7608,19.3817,19.5476,703100.0
2009-05-01 10:20:00,24.76,25.03,24.73,25.02,712700.0,19.5555,19.7687,19.5318,19.7608,712700.0
2009-05-01 10:30:00,25.02,25.14,24.82,24.98,739500.0,19.7608,19.8556,19.6029,19.7292,739500.0
2009-05-01 10:40:00,24.97,25.07,24.86,24.96,386700.0,19.7214,19.8003,19.6345,19.7135,386700.0
2009-05-01 10:50:00,24.97,25.04,24.88,24.91,503400.0,19.7214,19.7766,19.6503,19.674,503400.0
2009-05-01 11:00:00,24.91,24.99,24.84,24.95,558800.0,19.674,19.7371,19.6187,19.7056,558800.0
2009-05-01 11:10:00,24.97,25.07,24.9,24.94,396900.0,19.7214,19.8003,19.6661,19.6977,396900.0
2009-05-01 11:20:00,24.93,25.0,24.9,24.96,357500.0,19.6898,19.745,19.6661,19.7135,357500.0
2009-05-01 11:30:00,24.97,25.01,24.92,25.0,329700.0,19.7214,19.7529,19.6819,19.745,329700.0
2009-05-01 11:40:00,25.0,25.02,24.88,24.95,468400.0,19.745,19.7608,19.6503,19.7056,468400.0
2009-05-01 11:50:00,24.95,24.99,24.8,24.88,372500.0,19.7056,19.7371,19.5871,19.6503,372500.0
2009-05-01 12:00:00,24.88,24.92,24.78,24.88,290200.0,19.6503,19.6819,19.5713,19.6503,290200.0
2009-05-01 12:10:00,24.87,25.0,24.82,24.98,192500.0,19.6424,19.745,19.6029,19.7292,192500.0
2009-05-01 12:20:00,24.98,25.04,24.94,24.98,411500.0,19.7292,19.7766,19.6977,19.7292,411500.0
2009-05-01 12:30:00,24.97,25.02,24.91,24.93,326500.0,19.7214,19.7608,19.674,19.6898,326500.0
2009-05-01 12:40:00,24.94,24.99,24.91,24.99,188100.0,19.6977,19.7371,19.674,19.7371,188100.0
2009-05-01 12:50:00,24.99,25.03,24.87,24.89,329500.0,19.7371,19.7687,19.6424,19.6582,329500.0
2009-05-01 13:00:00,24.89,24.93,24.82,24.9,300300.0,19.6582,19.6898,19.6029,19.6661,300300.0
2009-05-01 13:10:00,24.9,25.0,24.83,24.98,262400.0,19.6661,19.745,19.6108,19.7292,262400.0
2009-05-01 13:20:00,24.98,24.98,24.85,24.89,243200.0,19.7292,19.7292,19.6266,19.6582,243200.0
2009-05-01 13:30:00,24.89,25.0,24.88,24.94,229400.0,19.6582,19.745,19.6503,19.6977,229400.0
2009-05-01 13:40:00,24.94,25.07,24.85,24.86,435700.0,19.6977,19.8003,19.6266,19.6345,435700.0
2009-05-01 13:50:00,24.87,24.88,24.8,24.81,349700.0,19.6424,19.6503,19.5871,19.595,349700.0
2009-05-01 14:00:00,24.82,24.89,24.79,24.83,290300.0,19.6029,19.6582,19.5792,19.6108,290300.0
2009-05-01 14:10:00,24.84,24.84,24.75,24.75,311500.0,19.6187,19.6187,19.5476,19.5476,311500.0
2009-05-01 14:20:00,24.76,24.84,24.75,24.75,232900.0,19.5555,19.6187,19.5476,19.5476,232900.0
2009-05-01 14:30:00,24.75,24.76,24.6,24.6,590400.0,19.5476,19.5555,19.4291,19.4291,590400.0
2009-05-01 14:40:00,24.6,24.67,24.51,24.6,482300.0,19.4291,19.4844,19.358,19.4291,482300.0
2009-05-01 14:50:00,24.59,24.63,24.52,24.57,260500.0,19.4212,19.4528,19.3659,19.4054,260500.0
2009-05-01 15:00:00,24.57,24.73,24.53,24.54,433700.0,19.4054,19.5318,19.3738,19.3817,433700.0
2009-05-01 15:10:00,24.55,24.56,23.58,23.92,4053300.0,19.3896,19.3975,18.6235,18.8921,4053300.0
2009-05-01 15:20:00,23.92,23.99,23.73,23.9,1951300.0,18.8921,18.9473,18.742,18.8763,1951300.0
2009-05-01 15:30:00,23.9,24.21,23.84,24.15,1503900.0,18.8763,19.1211,18.8289,19.0737,1503900.0
2009-05-01 15:40:00,24.16,24.3,24.0,24.07,1134400.0,19.0816,19.1922,18.9552,19.0105,1134400.0
2009-05-01 15:50:00,24.07,24.36,23.99,24.25,2367200.0,19.0105,19.2396,18.9473,19.1527,2367200.0
2009-05-04 09:30:00,24.56,24.7,24.35,24.44,966100.0,19.3975,19.5081,19.2317,19.3028,966100.0
2009-05-04 09:40:00,24.45,25.12,24.41,25.11,1199300.0,19.3107,19.8398,19.2791,19.8319,1199300.0
2009-05-04 09:50:00,25.12,25.53,24.91,25.51,1098500.0,19.8398,20.1636,19.674,20.1478,1098500.0
2009-05-04 10:00:00,25.5,25.58,25.17,25.2,1186200.0,20.1399,20.2031,19.8793,19.903,1186200.0
2009-05-04 10:10:00,25.2,25.4,25.16,25.33,1024200.0,19.903,20.061,19.8714,20.0057,1024200.0
2009-05-04 10:20:00,25.33,25.42,25.23,25.33,574900.0,20.0057,20.0768,19.9267,20.0057,574900.0
2009-05-04 10:30:00,25.33,25.58,25.24,25.52,1414000.0,20.0057,20.2031,19.9346,20.1557,1414000.0
2009-05-04 10:40:00,25.52,25.6,25.35,25.4,540300.0,20.1557,20.2189,20.0215,20.061,540300.0
2009-05-04 10:50:00,25.4,25.53,25.4,25.46,498100.0,20.061,20.1636,20.061,20.1084,498100.0
2009-05-04 11:00:00,25.47,25.66,25.39,25.6,1016800.0,20.1163,20.2663,20.0531,20.2189,1016800.0
2009-05-04 11:10:00,25.6,25.78,25.56,25.57,521800.0,20.2189,20.3611,20.1873,20.1952,521800.0
2009-05-04 11:20:00,25.58,25.67,25.53,25.61,357900.0,20.2031,20.2742,20.1636,20.2268,357900.0
2009-05-04 11:30:00,25.61,25.71,25.56,25.59,224100.0,20.2268,20.3058,20.1873,20.211,224100.0
2009-05-04 11:40:00,25.58,25.68,25.54,25.65,359300.0,20.2031,20.2821,20.1715,20.2584,359300.0
2009-05-04 11:50:00,25.65,25.84,25.63,25.8,399000.0,20.2584,20.4085,20.2426,20.3769,399000.0
2009-05-04 12:00:00,25.8,25.86,25.69,25.73,342700.0,20.3769,20.4243,20.29,20.3216,342700.0
2009-05-04 12:10:00,25.73,25.83,25.57,25.66,450400.0,20.3216,20.4006,20.1952,20.2663,450400.0
2009-05-04 12:20:00,25.65,25.72,25.51,25.58,298500.0,20.2584,20.3137,20.1478,20.2031,298500.0
2009-05-04 12:30:00,25.58,25.69,25.52,25.64,471400.0,20.2031,20.29,20.1557,20.2505,471400.0
2009-05-04 12:40:00,25.63,25.73,25.6,25.6,655900.0,20.2426,20.3216,20.2189,20.2189,655900.0
2009-05-04 12:50:00,25.6,25.68,25.56,25.63,329300.0,20.2189,20.2821,20.1873,20.2426,329300.0
2009-05-04 13:00:00,25.63,25.76,25.58,25.74,313300.0,20.2426,20.3453,20.2031,20.3295,313300.0
2009-05-04 13:10:00,25.74,25.88,25.71,25.78,416700.0,20.3295,20.4401,20.3058,20.3611,416700.0
2009-05-04 13:20:00,25.78,25.9,25.77,25.87,322600.0,20.3611,20.4559,20.3532,20.4322,322600.0
2009-05-04 13:30:00,25.86,25.95,25.83,25.94,772000.0,20.4243,20.4954,20.4006,20.4875,772000.0
2009-05-04 13:40:00,25.94,26.27,25.93,26.11,989300.0,20.4875,20.7481,20.4796,20.6217,989300.0
2009-05-04 13:50:00,26.1,26.17,25.99,26.1,427100.0,20.6138,20.6691,20.5269,20.6138,427100.0
2009-05-04 14:00:00,26.1,26.3,26.07,26.2,724200.0,20.6138,20.7718,20.5901,20.6928,724200.0
2009-05-04 14:10:00,26.2,26.52,26.19,26.5,730500.0,20.6928,20.9455,20.6849,20.9297,730500.0
2009-05-04 14:20:00,26.5,26.79,26.5,26.7,981600.0,20.9297,21.1588,20.9297,21.0877,981600.0
2009-05-04 14:30:00,26.69,26.73,26.59,26.61,1382900.0,21.0798,21.1114,21.0008,21.0166,1382900.0
2009-05-04 14:40:00,26.62,26.62,26.35,26.4,771100.0,21.0245,21.0245,20.8113,20.8508,771100.0
2009-05-04 14:50:00,26.4,26.41,25.91,26.05,948100.0,20.8508,20.8587,20.4638,20.5743,948100.0
2009-05-04 15:00:00,26.04,26.35,25.99,26.3,1180500.0,20.5664,20.8113,20.5269,20.7718,1180500.0
2009-05-04 15:10:00,26.3,26.37,26.21,26.25,1161700.0,20.7718,20.8271,20.7007,20.7323,1161700.0
2009-05-04 15:20:00,26.26,26.34,26.23,26.3,841000.0,20.7402,20.8034,20.7165,20.7718,841000.0
2009-05-04 15:30:00,26.3,26.57,26.28,26.55,1430600.0,20.7718,20.985,20.756,20.9692,1430600.0
2009-05-04 15:40:00,26.55,26.92,26.5,26.9,1807400.0,20.9692,21.2615,20.9297,21.2457,1807400.0
2009-05-04 15:50:00,26.88,27.39,26.8,27.39,4834500.0,21.2299,21.6327,21.1667,21.6327,4834500.0
2009-05-05 09:30:00,26.95,27.1,26.67,26.74,1423300.0,21.2852,21.4036,21.064,21.1193,1423300.0
2009-05-05 09:40:00,26.74,26.92,26.47,26.69,1127500.0,21.1193,21.2615,20.9061,21.0798,1127500.0
2009-05-05 09:50:00,26.77,27.1,26.68,26.98,1560100.0,21.143,21.4036,21.0719,21.3089,1560100.0
2009-05-05 10:00:00,27.0,27.17,26.94,27.01,1139800.0,21.3246,21.4589,21.2773,21.3325,1139800.0
2009-05-05 10:10:00,27.02,27.21,27.02,27.14,640400.0,21.3404,21.4905,21.3404,21.4352,640400.0
2009-05-05 10:20:00,27.14,27.15,26.96,27.07,702800.0,21.4352,21.4431,21.2931,21.3799,702800.0
2009-05-05 10:30:00,27.06,27.1,26.67,26.81,1087600.0,21.372,21.4036,21.064,21.1746,1087600.0
2009-05-05 10:40:00,26.8,26.81,26.46,26.53,714400.0,21.1667,21.1746,20.8982,20.9534,714400.0
2009-05-05 10:50:00,26.53,26.75,26.42,26.67,735300.0,20.9534,21.1272,20.8666,21.064,735300.0
2009-05-05 11:00:00,26.67,26.75,26.57,26.61,450500.0,21.064,21.1272,20.985,21.0166,450500.0
2009-05-05 11:10:00,26.6,26.93,26.59,26.85,443800.0,21.0087,21.2694,21.0008,21.2062,443800.0
2009-05-05 11:20:00,26.85,27.0,26.74,26.92,399000.0,21.2062,21.3246,21.1193,21.2615,399000.0
2009-05-05 11:30:00,26.92,27.2,26.9,27.06,532200.0,21.2615,21.4826,21.2457,21.372,532200.0
2009-05-05 11:40:00,27.06,27.2,27.05,27.12,334400.0,21.372,21.4826,21.3641,21.4194,334400.0
2009-05-05 11:50:00,27.12,27.15,26.96,27.06,261700.0,21.4194,21.4431,21.2931,21.372,261700.0
2009-05-05 12:00:00,27.06,27.1,26.87,27.04,340000.0,21.372,21.4036,21.222,21.3562,340000.0
2009-05-05 12:10:00,27.05,27.08,27.0,27.04,269700.0,21.3641,21.3878,21.3246,21.3562,269700.0
2009-05-05 12:20:00,27.04,27.16,27.03,27.12,334700.0,21.3562,21.451,21.3483,21.4194,334700.0
2009-05-05 12:30:00,27.12,27.18,27.05,27.08,316900.0,21.4194,21.4668,21.3641,21.3878,316900.0
2009-05-05 12:40:00,27.07,27.12,26.92,27.09,353500.0,21.3799,21.4194,21.2615,21.3957,353500.0
2009-05-05 12:50:00,27.1,27.16,26.96,27.05,202400.0,21.4036,21.451,21.2931,21.3641,202400.0
2009-05-05 13:00:00,27.05,27.23,26.96,27.08,252700.0,21.3641,21.5063,21.2931,21.3878,252700.0
2009-05-05 13:10:00,27.08,27.2,27.04,27.13,352100.0,21.3878,21.4826,21.3562,21.4273,352100.0
2009-05-05 13:20:00,27.13,27.15,26.92,26.97,277500.0,21.4273,21.4431,21.2615,21.301,277500.0
2009-05-05 13:30:00,26.97,27.02,26.81,26.96,364700.0,21.301,21.3404,21.1746,21.2931,364700.0
2009-05-05 13:40:00,26.96,26.98,26.87,26.96,284400.0,21.2931,21.3089,21.222,21.2931,284400.0
2009-05-05 13:50:00,26.95,27.04,26.93,26.97,228600.0,21.2852,21.3562,21.2694,21.301,228600.0
2009-05-05 14:00:00,26.98,26.98,26.82,26.92,543800.0,21.3089,21.3089,21.1825,21.2615,543800.0
2009-05-05 14:10:00,26.91,27.0,26.81,26.83,448200.0,21.2536,21.3246,21.1746,21.1904,448200.0
2009-05-05 14:20:00,26.83,26.88,26.51,26.56,698900.0,21.1904,21.2299,20.9376,20.9771,698900.0
2009-05-05 14:30:00,26.55,26.69,26.5,26.67,548100.0,20.9692,21.0798,20.9297,21.064,548100.0
2009-05-05 14:40:00,26.66,26.71,26.57,26.69,408500.0,21.0561,21.0956,20.985,21.0798,408500.0
2009-05-05 14:50:00,26.69,26.82,26.63,26.66,420100.0,21.0798,21.1825,21.0324,21.0561,420100.0
2009-05-05 15:00:00,26.67,26.74,26.6,26.66,538000.0,21.064,21.1193,21.0087,21.0561,538000.0
2009-05-05 15:10:00,26.67,26.69,26.51,26.59,612600.0,21.064,21.0798,20.9376,21.0008,612600.0
2009-05-05 15:20:00,26.58,26.65,26.5,26.51,721400.0,20.9929,21.0482,20.9297,20.9376,721400.0
2009-05-05 15:30:00,26.51,26.8,26.5,26.57,810300.0,20.9376,21.1667,20.9297,20.985,810300.0
2009-05-05 15:40:00,26.58,26.71,26.54,26.62,825900.0,20.9929,21.0956,20.9613,21.0245,825900.0
2009-05-05 15:50:00,26.63,26.76,26.44,26.59,2261400.0,21.0324,21.1351,20.8824,21.0008,2261400.0
2009-05-06 09:30:00,27.27,27.84,27.22,27.29,1710300.0,21.5379,21.9881,21.4984,21.5537,1710300.0
2009-05-06 09:40:00,27.29,27.42,26.81,27.4,1376400.0,21.5537,21.6564,21.1746,21.6406,1376400.0
2009-05-06 09:50:00,27.39,27.58,27.1,27.14,1710500.0,21.6327,21.7827,21.4036,21.4352,1710500.0
2009-05-06 10:00:00,27.13,27.22,26.55,26.93,1432400.0,21.4273,21.4984,20.9692,21.2694,1432400.0
2009-05-06 10:10:00,26.92,27.05,26.73,26.87,911200.0,21.2615,21.3641,21.1114,21.222,911200.0
2009-05-06 10:20:00,26.87,26.99,26.42,26.44,1051300.0,21.222,21.3168,20.8666,20.8824,1051300.0
2009-05-06 10:30:00,26.44,26.87,26.42,26.81,971600.0,20.8824,21.222,20.8666,21.1746,971600.0
2009-05-06 10:40:00,26.81,26.89,26.44,26.49,513900.0,21.1746,21.2378,20.8824,20.9219,513900.0
2009-05-06 10:50:00,26.49,26.87,26.48,26.84,570400.0,20.9219,21.222,20.914,21.1983,570400.0
2009-05-06 11:00:00,26.84,26.94,26.73,26.87,569400.0,21.1983,21.2773,21.1114,21.222,569400.0
2009-05-06 11:10:00,26.87,27.08,26.82,26.91,835000.0,21.222,21.3878,21.1825,21.2536,835000.0
2009-05-06 11:20:00,26.91,27.0,26.81,26.9,411300.0,21.2536,21.3246,21.1746,21.2457,411300.0
2009-05-06 11:30:00,26.9,27.15,26.84,27.12,467000.0,21.2457,21.4431,21.1983,21.4194,467000.0
2009-05-06 11:40:00,27.12,27.2,27.05,27.16,326900.0,21.4194,21.4826,21.3641,21.451,326900.0
2009-05-06 11:50:00,27.15,27.19,27.05,27.18,303800.0,21.4431,21.4747,21.3641,21.4668,303800.0
2009-05-06 12:00:00,27.17,27.18,27.06,27.1,269200.0,21.4589,21.4668,21.372,21.4036,269200.0
2009-05-06 12:10:00,27.1,27.32,27.08,27.25,502400.0,21.4036,21.5774,21.3878,21.5221,502400.0
2009-05-06 12:20:00,27.25,27.46,27.17,27.43,420800.0,21.5221,21.688,21.4589,21.6643,420800.0
2009-05-06 12:30:00,27.43,27.79,27.37,27.67,1479300.0,21.6643,21.9486,21.6169,21.8538,1479300.0
2009-05-06 12:40:00,27.69,28.04,27.58,27.66,2440000.0,21.8696,22.146,21.7827,21.8459,2440000.0
2009-05-06 12:50:00,27.66,27.86,27.43,27.52,1096400.0,21.8459,22.0039,21.6643,21.7353,1096400.0
2009-05-06 13:00:00,27.52,27.69,27.48,27.59,526700.0,21.7353,21.8696,21.7038,21.7906,526700.0
2009-05-06 13:10:00,27.58,27.71,27.52,27.69,392900.0,21.7827,21.8854,21.7353,21.8696,392900.0
2009-05-06 13:20:00,27.68,27.83,27.61,27.61,495400.0,21.8617,21.9802,21.8064,21.8064,495400.0
2009-05-06 13:30:00,27.6,27.8,27.59,27.8,522500.0,21.7985,21.9565,21.7906,21.9565,522500.0
2009-05-06 13:40:00,27.8,28.09,27.71,27.95,885400.0,21.9565,22.1855,21.8854,22.075,885400.0
2009-05-06 13:50:00,27.97,28.29,27.89,28.29,765100.0,22.0908,22.3435,22.0276,22.3435,765100.0
2009-05-06 14:00:00,28.3,28.44,28.15,28.34,1268800.0,22.3514,22.462,22.2329,22.383,1268800.0
2009-05-06 14:10:00,28.34,28.45,27.69,27.81,1834200.0,22.383,22.4699,21.8696,21.9644,1834200.0
2009-05-06 14:20:00,27.81,28.22,27.81,28.04,1126600.0,21.9644,22.2882,21.9644,22.146,1126600.0
2009-05-06 14:30:00,28.04,28.14,27.65,27.81,1321000.0,22.146,22.225,21.838,21.9644,1321000.0
2009-05-06 14:40:00,27.82,27.83,27.57,27.68,1180700.0,21.9723,21.9802,21.7748,21.8617,1180700.0
2009-05-06 14:50:00,27.68,27.85,27.28,27.29,1230500.0,21.8617,21.996,21.5458,21.5537,1230500.0
2009-05-06 15:00:00,27.3,27.57,27.2,27.52,1383600.0,21.5616,21.7748,21.4826,21.7353,1383600.0
2009-05-06 15:10:00,27.52,27.55,26.75,26.78,1844000.0,21.7353,21.759,21.1272,21.1509,1844000.0
2009-05-06 15:20:00,26.78,26.89,26.18,26.55,2368800.0,21.1509,21.2378,20.677,20.9692,2368800.0
2009-05-06 15:30:00,26.54,27.04,26.5,26.79,1596900.0,20.9613,21.3562,20.9297,21.1588,1596900.0
2009-05-06 15:40:00,26.79,27.33,26.72,27.33,2402200.0,21.1588,21.5853,21.1035,21.5853,2402200.0
2009-05-06 15:50:00,27.33,27.5,26.86,27.16,4293800.0,21.5853,21.7196,21.2141,21.451,4293800.0
2009-05-07 09:30:00,28.27,28.29,26.66,27.02,3506500.0,22.3277,22.3435,21.0561,21.3404,3506500.0
2009-05-07 09:40:00,27.01,27.44,26.76,27.12,2038600.0,21.3325,21.6722,21.1351,21.4194,2038600.0
2009-05-07 09:50:00,27.1,27.65,27.03,27.47,1619300.0,21.4036,21.838,21.3483,21.6959,1619300.0
2009-05-07 10:00:00,27.48,27.7,27.08,27.34,1454900.0,21.7038,21.8775,21.3878,21.5932,1454900.0
2009-05-07 10:10:00,27.34,27.6,27.23,27.42,1306000.0,21.5932,21.7985,21.5063,21.6564,1306000.0
2009-05-07 10:20:00,27.43,27.49,27.0,27.11,1019200.0,21.6643,21.7117,21.3246,21.4115,1019200.0
2009-05-07 10:30:00,27.11,27.43,27.0,27.36,1210700.0,21.4115,21.6643,21.3246,21.609,1210700.0
2009-05-07 10:40:00,27.35,27.44,27.17,27.38,681200.0,21.6011,21.6722,21.4589,21.6248,681200.0
2009-05-07 10:50:00,27.4,27.46,27.29,27.4,487000.0,21.6406,21.688,21.5537,21.6406,487000.0
2009-05-07 11:00:00,27.38,27.46,27.1,27.1,467800.0,21.6248,21.688,21.4036,21.4036,467800.0
2009-05-07 11:10:00,27.1,27.19,26.7,26.89,845000.0,21.4036,21.4747,21.0877,21.2378,845000.0
2009-05-07 11:20:00,26.89,27.04,26.78,27.04,657100.0,21.2378,21.3562,21.1509,21.3562,657100.0
2009-05-07 11:30:00,27.03,27.16,26.86,26.96,621100.0,21.3483,21.451,21.2141,21.2931,621100.0
2009-05-07 11:40:00,26.96,27.12,26.93,27.09,332500.0,21.2931,21.4194,21.2694,21.3957,332500.0
2009-05-07 11:50:00,27.1,27.35,27.08,27.29,399100.0,21.4036,21.6011,21.3878,21.5537,399100.0
2009-05-07 12:00:00,27.29,27.29,26.75,26.76,503900.0,21.5537,21.5537,21.1272,21.1351,503900.0
2009-05-07 12:10:00,26.76,26.97,26.76,26.89,417200.0,21.1351,21.301,21.1351,21.2378,417200.0
2009-05-07 12:20:00,26.88,26.88,26.78,26.82,412900.0,21.2299,21.2299,21.1509,21.1825,412900.0
2009-05-07 12:30:00,26.81,26.83,26.71,26.79,411000.0,21.1746,21.1904,21.0956,21.1588,411000.0
2009-05-07 12:40:00,26.8,27.05,26.8,26.98,323200.0,21.1667,21.3641,21.1667,21.3089,323200.0
2009-05-07 12:50:00,26.98,27.09,26.89,27.03,257200.0,21.3089,21.3957,21.2378,21.3483,257200.0
2009-05-07 13:00:00,27.03,27.1,26.72,26.83,570200.0,21.3483,21.4036,21.1035,21.1904,570200.0
2009-05-07 13:10:00,26.83,26.85,26.62,26.73,484700.0,21.1904,21.2062,21.0245,21.1114,484700.0
2009-05-07 13:20:00,26.73,26.86,26.7,26.71,394900.0,21.1114,21.2141,21.0877,21.0956,394900.0
2009-05-07 13:30:00,26.71,26.72,26.45,26.49,656900.0,21.0956,21.1035,20.8903,20.9219,656900.0
2009-05-07 13:40:00,26.47,26.51,26.3,26.33,774100.0,20.9061,20.9376,20.7718,20.7955,774100.0
2009-05-07 13:50:00,26.33,26.5,26.18,26.5,938700.0,20.7955,20.9297,20.677,20.9297,938700.0
2009-05-07 14:00:00,26.51,26.62,26.31,26.54,565900.0,20.9376,21.0245,20.7797,20.9613,565900.0
2009-05-07 14:10:00,26.53,26.57,26.27,26.34,467600.0,20.9534,20.985,20.7481,20.8034,467600.0
2009-05-07 14:20:00,26.36,26.64,26.33,26.6,421900.0,20.8192,21.0403,20.7955,21.0087,421900.0
2009-05-07 14:30:00,26.61,26.67,26.36,26.45,729000.0,21.0166,21.064,20.8192,20.8903,729000.0
2009-05-07 14:40:00,26.44,26.59,26.33,26.55,642600.0,20.8824,21.0008,20.7955,20.9692,642600.0
2009-05-07 14:50:00,26.55,26.66,26.3,26.34,582500.0,20.9692,21.0561,20.7718,20.8034,582500.0
2009-05-07 15:00:00,26.34,26.53,26.1,26.12,997700.0,20.8034,20.9534,20.6138,20.6296,997700.0
2009-05-07 15:10:00,26.12,26.13,25.75,25.99,1413800.0,20.6296,20.6375,20.3374,20.5269,1413800.0
2009-05-07 15:20:00,26.0,26.34,25.94,26.19,1354500.0,20.5348,20.8034,20.4875,20.6849,1354500.0
2009-05-07 15:30:00,26.19,26.24,25.73,25.84,1391500.0,20.6849,20.7244,20.3216,20.4085,1391500.0
2009-05-07 15:40:00,25.86,26.11,25.76,25.95,1498000.0,20.4243,20.6217,20.3453,20.4954,1498000.0
2009-05-07 15:50:00,25.95,26.05,25.75,25.96,2952000.0,20.4954,20.5743,20.3374,20.5033,2952000.0
2009-05-08 09:30:00,26.15,26.8,25.75,26.7,2343700.0,20.6533,21.1667,20.3374,21.0877,2343700.0
2009-05-08 09:40:00,26.73,27.54,26.72,27.05,1744300.0,21.1114,21.7511,21.1035,21.3641,1744300.0
2009-05-08 09:50:00,27.05,27.33,26.91,27.26,1306800.0,21.3641,21.5853,21.2536,21.53,1306800.0
2009-05-08 10:00:00,27.26,27.7,27.13,27.69,1767100.0,21.53,21.8775,21.4273,21.8696,1767100.0
2009-05-08 10:10:00,27.7,27.72,27.42,27.58,1555100.0,21.8775,21.8933,21.6564,21.7827,1555100.0
2009-05-08 10:20:00,27.58,27.69,27.21,27.24,1121000.0,21.7827,21.8696,21.4905,21.5142,1121000.0
2009-05-08 10:30:00,27.25,27.27,26.79,27.02,1348100.0,21.5221,21.5379,21.1588,21.3404,1348100.0
2009-05-08 10:40:00,27.01,27.1,26.77,26.82,741000.0,21.3325,21.4036,21.143,21.1825,741000.0
2009-05-08 10:50:00,26.82,26.97,26.67,26.89,539800.0,21.1825,21.301,21.064,21.2378,539800.0
2009-05-08 11:00:00,26.89,27.09,26.88,27.05,584600.0,21.2378,21.3957,21.2299,21.3641,584600.0
2009-05-08 11:10:00,27.05,27.34,26.91,27.24,542700.0,21.3641,21.5932,21.2536,21.5142,542700.0
2009-05-08 11:20:00,27.25,27.29,27.08,27.21,413600.0,21.5221,21.5537,21.3878,21.4905,413600.0
2009-05-08 11:30:00,27.23,27.42,27.14,27.22,568700.0,21.5063,21.6564,21.4352,21.4984,568700.0
2009-05-08 11:40:00,27.23,27.49,27.19,27.47,493300.0,21.5063,21.7117,21.4747,21.6959,493300.0
2009-05-08 11:50:00,27.46,27.59,27.42,27.54,372000.0,21.688,21.7906,21.6564,21.7511,372000.0
2009-05-08 12:00:00,27.55,27.73,27.47,27.62,570300.0,21.759,21.9012,21.6959,21.8143,570300.0
2009-05-08 12:10:00,27.62,27.86,27.57,27.84,588800.0,21.8143,22.0039,21.7748,21.9881,588800.0
2009-05-08 12:20:00,27.85,27.89,27.5,27.5,559100.0,21.996,22.0276,21.7196,21.7196,559100.0
2009-05-08 12:30:00,27.5,27.63,27.45,27.58,302200.0,21.7196,21.8222,21.6801,21.7827,302200.0
2009-05-08 12:40:00,27.57,27.64,27.42,27.53,265100.0,21.7748,21.8301,21.6564,21.7432,265100.0
2009-05-08 12:50:00,27.54,27.81,27.47,27.8,317000.0,21.7511,21.9644,21.6959,21.9565,317000.0
2009-05-08 13:00:00,27.79,27.92,27.75,27.9,473700.0,21.9486,22.0513,21.917,22.0355,473700.0
2009-05-08 13:10:00,27.9,27.9,27.71,27.78,244100.0,22.0355,22.0355,21.8854,21.9407,244100.0
2009-05-08 13:20:00,27.78,27.94,27.71,27.75,397900.0,21.9407,22.0671,21.8854,21.917,397900.0
2009-05-08 13:30:00,27.75,27.77,27.6,27.74,322600.0,21.917,21.9328,21.7985,21.9091,322600.0
2009-05-08 13:40:00,27.74,27.83,27.63,27.69,292600.0,21.9091,21.9802,21.8222,21.8696,292600.0
2009-05-08 13:50:00,27.72,27.75,27.48,27.5,352200.0,21.8933,21.917,21.7038,21.7196,352200.0
2009-05-08 14:00:00,27.5,27.89,27.48,27.85,542200.0,21.7196,22.0276,21.7038,21.996,542200.0
2009-05-08 14:10:00,27.85,28.23,27.85,28.2,1137900.0,21.996,22.2961,21.996,22.2724,1137900.0
2009-05-08 14:20:00,28.2,28.2,27.88,27.96,1100500.0,22.2724,22.2724,22.0197,22.0829,1100500.0
2009-05-08 14:30:00,27.95,28.06,27.95,28.05,410600.0,22.075,22.1618,22.075,22.1539,410600.0
2009-05-08 14:40:00,28.05,28.25,27.84,28.25,1050900.0,22.1539,22.3119,21.9881,22.3119,1050900.0
2009-05-08 14:50:00,28.24,28.27,28.02,28.11,538300.0,22.304,22.3277,22.1302,22.2013,538300.0
2009-05-08 15:00:00,28.12,28.2,27.9,28.09,675500.0,22.2092,22.2724,22.0355,22.1855,675500.0
2009-05-08 15:10:00,28.07,28.1,27.74,27.94,804800.0,22.1697,22.1934,21.9091,22.0671,804800.0
2009-05-08 15:20:00,27.94,28.25,27.92,28.17,807700.0,22.0671,22.3119,22.0513,22.2487,807700.0
2009-05-08 15:30:00,28.17,28.23,27.97,28.1,1127400.0,22.2487,22.2961,22.0908,22.1934,1127400.0
2009-05-08 15:40:00,28.1,28.3,28.05,28.28,1458800.0,22.1934,22.3514,22.1539,22.3356,1458800.0
2009-05-08 15:50:00,28.28,28.43,28.0,28.39,3529800.0,22.3356,22.4541,22.1145,22.4225,3529800.0
2009-05-11 09:30:00,27.27,27.28,26.83,27.01,1780900.0,21.5379,21.5458,21.1904,21.3325,1780900.0
2009-05-11 09:40:00,27.0,27.05,26.7,26.76,1537300.0,21.3246,21.3641,21.0877,21.1351,1537300.0
2009-05-11 09:50:00,26.77,27.11,26.72,26.98,957900.0,21.143,21.4115,21.1035,21.3089,957900.0
2009-05-11 10:00:00,26.98,27.21,26.9,27.07,626000.0,21.3089,21.4905,21.2457,21.3799,626000.0
2009-05-11 10:10:00,27.07,27.19,26.91,26.92,893900.0,21.3799,21.4747,21.2536,21.2615,893900.0
2009-05-11 10:20:00,26.91,27.02,26.75,26.78,704800.0,21.2536,21.3404,21.1272,21.1509,704800.0
2009-05-11 10:30:00,26.79,26.88,26.65,26.81,538600.0,21.1588,21.2299,21.0482,21.1746,538600.0
2009-05-11 10:40:00,26.82,27.16,26.78,27.01,519800.0,21.1825,21.451,21.1509,21.3325,519800.0
2009-05-11 10:50:00,27.0,27.34,26.97,27.1,911300.0,21.3246,21.5932,21.301,21.4036,911300.0
2009-05-11 11:00:00,27.1,27.2,27.01,27.11,521200.0,21.4036,21.4826,21.3325,21.4115,521200.0
2009-05-11 11:10:00,27.11,27.26,27.06,27.21,358100.0,21.4115,21.53,21.372,21.4905,358100.0
2009-05-11 11:20:00,27.22,27.25,27.17,27.18,296700.0,21.4984,21.5221,21.4589,21.4668,296700.0
2009-05-11 11:30:00,27.2,27.25,27.06,27.07,227800.0,21.4826,21.5221,21.372,21.3799,227800.0
2009-05-11 11:40:00,27.08,27.11,26.95,27.0,395200.0,21.3878,21.4115,21.2852,21.3246,395200.0
2009-05-11 11:50:00,27.0,27.08,26.97,27.04,391500.0,21.3246,21.3878,21.301,21.3562,391500.0
2009-05-11 12:00:00,27.03,27.1,26.98,27.06,217800.0,21.3483,21.4036,21.3089,21.372,217800.0
2009-05-11 12:10:00,27.05,27.09,26.96,26.98,337600.0,21.3641,21.3957,21.2931,21.3089,337600.0
2009-05-11 12:20:00,26.98,27.07,26.92,26.92,312400.0,21.3089,21.3799,21.2615,21.2615,312400.0
2009-05-11 12:30:00,26.93,27.03,26.91,26.97,268700.0,21.2694,21.3483,21.2536,21.301,268700.0
2009-05-11 12:40:00,26.97,27.0,26.88,26.88,292100.0,21.301,21.3246,21.2299,21.2299,292100.0
2009-05-11 12:50:00,26.89,26.91,26.65,26.68,478900.0,21.2378,21.2536,21.0482,21.0719,478900.0
2009-05-11 13:00:00,26.68,26.71,26.57,26.67,389800.0,21.0719,21.0956,20.985,21.064,389800.0
2009-05-11 13:10:00,26.66,26.8,26.65,26.8,336200.0,21.0561,21.1667,21.0482,21.1667,336200.0
2009-05-11 13:20:00,26.8,26.85,26.7,26.8,244900.0,21.1667,21.2062,21.0877,21.1667,244900.0
2009-05-11 13:30:00,26.8,26.82,26.66,26.76,353000.0,21.1667,21.1825,21.0561,21.1351,353000.0
2009-05-11 13:40:00,26.76,26.82,26.68,26.81,323900.0,21.1351,21.1825,21.0719,21.1746,323900.0
2009-05-11 13:50:00,26.8,26.82,26.65,26.69,243200.0,21.1667,21.1825,21.0482,21.0798,243200.0
2009-05-11 14:00:00,26.69,26.7,26.58,26.61,459000.0,21.0798,21.0877,20.9929,21.0166,459000.0
2009-05-11 14:10:00,26.6,26.64,26.51,26.57,383900.0,21.0087,21.0403,20.9376,20.985,383900.0
2009-05-11 14:20:00,26.56,26.59,26.51,26.59,397400.0,20.9771,21.0008,20.9376,21.0008,397400.0
2009-05-11 14:30:00,26.59,26.65,26.5,26.5,634700.0,21.0008,21.0482,20.9297,20.9297,634700.0
2009-05-11 14:40:00,26.51,26.67,26.5,26.67,545200.0,20.9376,21.064,20.9297,21.064,545200.0
2009-05-11 14:50:00,26.67,26.76,26.56,26.62,396700.0,21.064,21.1351,20.9771,21.0245,396700.0
2009-05-11 15:00:00,26.62,26.66,26.46,26.58,712700.0,21.0245,21.0561,20.8982,20.9929,712700.0
2009-05-11 15:10:00,26.58,26.65,26.41,26.45,729800.0,20.9929,21.0482,20.8587,20.8903,729800.0
2009-05-11 15:20:00,26.45,26.47,26.19,26.32,1268600.0,20.8903,20.9061,20.6849,20.7876,1268600.0
2009-05-11 15:30:00,26.32,26.33,26.1,26.11,991400.0,20.7876,20.7955,20.6138,20.6217,991400.0
2009-05-11 15:40:00,26.11,26.32,26.06,26.15,1514000.0,20.6217,20.7876,20.5822,20.6533,1514000.0
2009-05-11 15:50:00,26.15,26.2,26.0,26.11,2853500.0,20.6533,20.6928,20.5348,20.6217,2853500.0
2009-05-12 09:30:00,26.31,26.44,25.53,25.55,1342700.0,20.7797,20.8824,20.1636,20.1794,1342700.0
2009-05-12 09:40:00,25.56,25.74,25.16,25.17,1438900.0,20.1873,20.3295,19.8714,19.8793,1438900.0
2009-05-12 09:50:00,25.18,25.38,25.05,25.19,1099100.0,19.8872,20.0452,19.7845,19.8951,1099100.0
2009-05-12 10:00:00,25.19,25.25,25.04,25.19,773300.0,19.8951,19.9425,19.7766,19.8951,773300.0
2009-05-12 10:10:00,25.19,25.19,24.94,25.1,876500.0,19.8951,19.8951,19.6977,19.824,876500.0
2009-05-12 10:20:00,25.1,25.38,24.98,25.13,1093400.0,19.824,20.0452,19.7292,19.8477,1093400.0
2009-05-12 10:30:00,25.14,25.2,24.99,25.14,608100.0,19.8556,19.903,19.7371,19.8556,608100.0
2009-05-12 10:40:00,25.14,25.3,25.07,25.23,555900.0,19.8556,19.982,19.8003,19.9267,555900.0
2009-05-12 10:50:00,25.24,25.39,25.2,25.33,457100.0,19.9346,20.0531,19.903,20.0057,457100.0
2009-05-12 11:00:00,25.35,25.52,25.33,25.43,654700.0,20.0215,20.1557,20.0057,20.0847,654700.0
2009-05-12 11:10:00,25.43,25.49,25.33,25.47,329900.0,20.0847,20.132,20.0057,20.1163,329900.0
2009-05-12 11:20:00,25.46,25.49,25.27,25.35,517300.0,20.1084,20.132,19.9583,20.0215,517300.0
2009-05-12 11:30:00,25.36,25.41,25.26,25.35,337600.0,20.0294,20.0689,19.9504,20.0215,337600.0
2009-05-12 11:40:00,25.34,25.4,25.22,25.23,317100.0,20.0136,20.061,19.9188,19.9267,317100.0
2009-05-12 11:50:00,25.22,25.28,25.04,25.04,615800.0,19.9188,19.9662,19.7766,19.7766,615800.0
2009-05-12 12:00:00,25.04,25.13,24.9,24.95,463400.0,19.7766,19.8477,19.6661,19.7056,463400.0
2009-05-12 12:10:00,24.94,24.96,24.7,24.71,577700.0,19.6977,19.7135,19.5081,19.516,577700.0
2009-05-12 12:20:00,24.69,24.79,24.66,24.75,459100.0,19.5002,19.5792,19.4765,19.5476,459100.0
2009-05-12 12:30:00,24.75,24.87,24.72,24.75,363900.0,19.5476,19.6424,19.5239,19.5476,363900.0
2009-05-12 12:40:00,24.8,24.94,24.75,24.93,329900.0,19.5871,19.6977,19.5476,19.6898,329900.0
2009-05-12 12:50:00,24.93,24.94,24.58,24.58,485800.0,19.6898,19.6977,19.4133,19.4133,485800.0
2009-05-12 13:00:00,24.58,24.64,24.51,24.62,770600.0,19.4133,19.4607,19.358,19.4449,770600.0
2009-05-12 13:10:00,24.62,24.93,24.61,24.92,323500.0,19.4449,19.6898,19.437,19.6819,323500.0
2009-05-12 13:20:00,24.93,25.01,24.9,24.95,372800.0,19.6898,19.7529,19.6661,19.7056,372800.0
2009-05-12 13:30:00,24.95,25.2,24.88,25.1,461700.0,19.7056,19.903,19.6503,19.824,461700.0
2009-05-12 13:40:00,25.1,25.16,25.01,25.16,386600.0,19.824,19.8714,19.7529,19.8714,386600.0
2009-05-12 13:50:00,25.15,25.24,25.06,25.13,404000.0,19.8635,19.9346,19.7924,19.8477,404000.0
2009-05-12 14:00:00,25.12,25.15,25.02,25.07,461800.0,19.8398,19.8635,19.7608,19.8003,461800.0
2009-05-12 14:10:00,25.07,25.3,25.06,25.3,630100.0,19.8003,19.982,19.7924,19.982,630100.0
2009-05-12 14:20:00,25.3,25.42,25.23,25.25,640900.0,19.982,20.0768,19.9267,19.9425,640900.0
2009-05-12 14:30:00,25.26,25.55,25.21,25.5,558100.0,19.9504,20.1794,19.9109,20.1399,558100.0
2009-05-12 14:40:00,25.5,25.61,25.38,25.45,657300.0,20.1399,20.2268,20.0452,20.1005,657300.0
2009-05-12 14:50:00,25.44,25.83,25.39,25.75,1069800.0,20.0926,20.4006,20.0531,20.3374,1069800.0
2009-05-12 15:00:00,25.74,26.0,25.74,25.91,929000.0,20.3295,20.5348,20.3295,20.4638,929000.0
2009-05-12 15:10:00,25.91,25.94,25.51,25.51,827400.0,20.4638,20.4875,20.1478,20.1478,827400.0
2009-05-12 15:20:00,25.52,25.7,25.4,25.56,923500.0,20.1557,20.2979,20.061,20.1873,923500.0
2009-05-12 15:30:00,25.55,25.66,25.4,25.42,956400.0,20.1794,20.2663,20.061,20.0768,956400.0
2009-05-12 15:40:00,25.42,25.48,25.18,25.26,1112400.0,20.0768,20.1242,19.8872,19.9504,1112400.0
2009-05-12 15:50:00,25.25,25.46,25.15,25.45,2044300.0,19.9425,20.1084,19.8635,20.1005,2044300.0
2009-05-13 09:30:00,24.69,24.73,24.1,24.1,1371200.0,19.5002,19.5318,19.0342,19.0342,1371200.0
2009-05-13 09:40:00,24.1,24.38,24.05,24.35,1338500.0,19.0342,19.2554,18.9947,19.2317,1338500.0
2009-05-13 09:50:00,24.34,24.64,24.3,24.55,1189700.0,19.2238,19.4607,19.1922,19.3896,1189700.0
2009-05-13 10:00:00,24.54,24.67,24.4,24.47,1017300.0,19.3817,19.4844,19.2712,19.3265,1017300.0
2009-05-13 10:10:00,24.47,24.75,24.44,24.61,566900.0,19.3265,19.5476,19.3028,19.437,566900.0
2009-05-13 10:20:00,24.62,24.74,24.54,24.72,352600.0,19.4449,19.5397,19.3817,19.5239,352600.0
2009-05-13 10:30:00,24.72,24.79,24.56,24.6,411600.0,19.5239,19.5792,19.3975,19.4291,411600.0
2009-05-13 10:40:00,24.59,24.61,24.43,24.49,383300.0,19.4212,19.437,19.2949,19.3422,383300.0
2009-05-13 10:50:00,24.49,24.51,24.34,24.36,389800.0,19.3422,19.358,19.2238,19.2396,389800.0
2009-05-13 11:00:00,24.36,24.45,24.32,24.38,341500.0,19.2396,19.3107,19.208,19.2554,341500.0
2009-05-13 11:10:00,24.39,24.49,24.3,24.48,359000.0,19.2633,19.3422,19.1922,19.3343,359000.0
2009-05-13 11:20:00,24.48,24.56,24.45,24.55,226400.0,19.3343,19.3975,19.3107,19.3896,226400.0
2009-05-13 11:30:00,24.54,24.64,24.47,24.5,391800.0,19.3817,19.4607,19.3265,19.3501,391800.0
2009-05-13 11:40:00,24.5,24.53,24.43,24.46,257800.0,19.3501,19.3738,19.2949,19.3186,257800.0
2009-05-13 11:50:00,24.46,24.51,24.4,24.44,384100.0,19.3186,19.358,19.2712,19.3028,384100.0
2009-05-13 12:00:00,24.44,24.54,24.41,24.51,323800.0,19.3028,19.3817,19.2791,19.358,323800.0
2009-05-13 12:10:00,24.52,24.69,24.48,24.52,471100.0,19.3659,19.5002,19.3343,19.3659,471100.0
2009-05-13 12:20:00,24.52,24.58,24.45,24.55,240000.0,19.3659,19.4133,19.3107,19.3896,240000.0
2009-05-13 12:30:00,24.55,24.55,24.42,24.52,266700.0,19.3896,19.3896,19.287,19.3659,266700.0
2009-05-13 12:40:00,24.5,24.52,24.38,24.4,205900.0,19.3501,19.3659,19.2554,19.2712,205900.0
2009-05-13 12:50:00,24.39,24.45,24.24,24.24,368300.0,19.2633,19.3107,19.1448,19.1448,368300.0
2009-05-13 13:00:00,24.24,24.33,24.15,24.15,437800.0,19.1448,19.2159,19.0737,19.0737,437800.0
2009-05-13 13:10:00,24.17,24.43,24.15,24.38,334500.0,19.0895,19.2949,19.0737,19.2554,334500.0
2009-05-13 13:20:00,24.37,24.44,24.28,24.32,361500.0,19.2475,19.3028,19.1764,19.208,361500.0
2009-05-13 13:30:00,24.32,24.46,24.19,24.41,489400.0,19.208,19.3186,19.1053,19.2791,489400.0
2009-05-13 13:40:00,24.43,24.49,24.33,24.44,322800.0,19.2949,19.3422,19.2159,19.3028,322800.0
2009-05-13 13:50:00,24.44,24.57,24.41,24.53,405600.0,19.3028,19.4054,19.2791,19.3738,405600.0
2009-05-13 14:00:00,24.53,24.56,24.34,24.45,450200.0,19.3738,19.3975,19.2238,19.3107,450200.0
2009-05-13 14:10:00,24.45,24.53,24.25,24.25,395100.0,19.3107,19.3738,19.1527,19.1527,395100.0
2009-05-13 14:20:00,24.25,24.48,24.25,24.37,286300.0,19.1527,19.3343,19.1527,19.2475,286300.0
2009-05-13 14:30:00,24.37,24.45,24.3,24.44,253600.0,19.2475,19.3107,19.1922,19.3028,253600.0
2009-05-13 14:40:00,24.43,24.49,24.35,24.36,188400.0,19.2949,19.3422,19.2317,19.2396,188400.0
2009-05-13 14:50:00,24.36,24.54,24.35,24.53,351000.0,19.2396,19.3817,19.2317,19.3738,351000.0
2009-05-13 15:00:00,24.52,24.58,24.28,24.35,560300.0,19.3659,19.4133,19.1764,19.2317,560300.0
2009-05-13 15:10:00,24.35,24.4,24.15,24.27,636700.0,19.2317,19.2712,19.0737,19.1685,636700.0
2009-05-13 15:20:00,24.27,24.3,24.1,24.12,743000.0,19.1685,19.1922,19.0342,19.05,743000.0
2009-05-13 15:30:00,24.13,24.24,24.02,24.09,1103600.0,19.0579,19.1448,18.971,19.0263,1103600.0
2009-05-13 15:40:00,24.08,24.15,24.0,24.05,1641700.0,19.0184,19.0737,18.9552,18.9947,1641700.0
2009-05-13 15:50:00,24.05,24.24,24.0,24.19,2985700.0,18.9947,19.1448,18.9552,19.1053,2985700.0
2009-05-14 09:30:00,24.01,24.7,23.81,24.3,1071400.0,18.9631,19.5081,18.8052,19.1922,1071400.0
2009-05-14 09:40:00,24.31,24.46,23.68,23.72,774000.0,19.2001,19.3186,18.7025,18.7341,774000.0
2009-05-14 09:50:00,23.72,23.92,23.58,23.82,768900.0,18.7341,18.8921,18.6235,18.8131,768900.0
2009-05-14 10:00:00,23.82,24.11,23.76,23.95,584000.0,18.8131,19.0421,18.7657,18.9158,584000.0
2009-05-14 10:10:00,23.96,24.25,23.9,24.16,428200.0,18.9237,19.1527,18.8763,19.0816,428200.0
2009-05-14 10:20:00,24.16,24.3,24.08,24.22,365200.0,19.0816,19.1922,19.0184,19.129,365200.0
2009-05-14 10:30:00,24.22,24.48,24.22,24.26,392700.0,19.129,19.3343,19.129,19.1606,392700.0
2009-05-14 10:40:00,24.26,24.37,24.23,24.27,251400.0,19.1606,19.2475,19.1369,19.1685,251400.0
2009-05-14 10:50:00,24.26,24.48,24.25,24.46,304600.0,19.1606,19.3343,19.1527,19.3186,304600.0
2009-05-14 11:00:00,24.46,24.54,24.41,24.49,359900.0,19.3186,19.3817,19.2791,19.3422,359900.0
2009-05-14 11:10:00,24.49,24.6,24.47,24.57,258900.0,19.3422,19.4291,19.3265,19.4054,258900.0
2009-05-14 11:20:00,24.57,24.63,24.52,24.54,275400.0,19.4054,19.4528,19.3659,19.3817,275400.0
2009-05-14 11:30:00,24.54,24.6,24.36,24.42,225400.0,19.3817,19.4291,19.2396,19.287,225400.0
2009-05-14 11:40:00,24.43,24.44,24.32,24.38,209700.0,19.2949,19.3028,19.208,19.2554,209700.0
2009-05-14 11:50:00,24.38,24.48,24.34,24.47,178000.0,19.2554,19.3343,19.2238,19.3265,178000.0
2009-05-14 12:00:00,24.47,24.65,24.46,24.65,320000.0,19.3265,19.4686,19.3186,19.4686,320000.0
2009-05-14 12:10:00,24.65,24.72,24.6,24.65,342700.0,19.4686,19.5239,19.4291,19.4686,342700.0
2009-05-14 12:20:00,24.65,24.72,24.55,24.57,341400.0,19.4686,19.5239,19.3896,19.4054,341400.0
2009-05-14 12:30:00,24.58,24.78,24.56,24.75,320200.0,19.4133,19.5713,19.3975,19.5476,320200.0
2009-05-14 12:40:00,24.75,24.79,24.66,24.77,232100.0,19.5476,19.5792,19.4765,19.5634,232100.0
2009-05-14 12:50:00,24.77,24.78,24.55,24.56,294700.0,19.5634,19.5713,19.3896,19.3975,294700.0
2009-05-14 13:00:00,24.56,24.6,24.48,24.53,395400.0,19.3975,19.4291,19.3343,19.3738,395400.0
2009-05-14 13:10:00,24.54,24.59,24.4,24.43,250800.0,19.3817,19.4212,19.2712,19.2949,250800.0
2009-05-14 13:20:00,24.43,24.44,24.3,24.42,285600.0,19.2949,19.3028,19.1922,19.287,285600.0
2009-05-14 13:30:00,24.43,24.62,24.41,24.6,223300.0,19.2949,19.4449,19.2791,19.4291,223300.0
2009-05-14 13:40:00,24.59,24.64,24.5,24.52,159700.0,19.4212,19.4607,19.3501,19.3659,159700.0
2009-05-14 13:50:00,24.52,24.7,24.51,24.59,208700.0,19.3659,19.5081,19.358,19.4212,208700.0
2009-05-14 14:00:00,24.59,24.74,24.59,24.66,200800.0,19.4212,19.5397,19.4212,19.4765,200800.0
2009-05-14 14:10:00,24.67,24.74,24.62,24.74,201000.0,19.4844,19.5397,19.4449,19.5397,201000.0
2009-05-14 14:20:00,24.74,24.82,24.65,24.73,535600.0,19.5397,19.6029,19.4686,19.5318,535600.0
2009-05-14 14:30:00,24.73,24.83,24.72,24.83,369300.0,19.5318,19.6108,19.5239,19.6108,369300.0
2009-05-14 14:40:00,24.83,24.92,24.75,24.84,470600.0,19.6108,19.6819,19.5476,19.6187,470600.0
2009-05-14 14:50:00,24.84,24.85,24.69,24.81,284000.0,19.6187,19.6266,19.5002,19.595,284000.0
2009-05-14 15:00:00,24.83,24.86,24.69,24.7,504600.0,19.6108,19.6345,19.5002,19.5081,504600.0
2009-05-14 15:10:00,24.71,24.8,24.62,24.75,435400.0,19.516,19.5871,19.4449,19.5476,435400.0
2009-05-14 15:20:00,24.76,24.8,24.7,24.74,502500.0,19.5555,19.5871,19.5081,19.5397,502500.0
2009-05-14 15:30:00,24.74,24.74,24.38,24.46,619800.0,19.5397,19.5397,19.2554,19.3186,619800.0
2009-05-14 15:40:00,24.46,24.74,24.44,24.74,1008000.0,19.3186,19.5397,19.3028,19.5397,1008000.0
2009-05-14 15:50:00,24.73,24.86,24.63,24.68,2203400.0,19.5318,19.6345,19.4528,19.4923,2203400.0
2009-05-15 09:30:00,24.67,25.32,24.45,24.72,1636500.0,19.4844,19.9978,19.3107,19.5239,1636500.0
2009-05-15 09:40:00,24.72,25.04,24.56,25.04,872000.0,19.5239,19.7766,19.3975,19.7766,872000.0
2009-05-15 09:50:00,25.03,25.04,24.8,24.84,408400.0,19.7687,19.7766,19.5871,19.6187,408400.0
2009-05-15 10:00:00,24.84,24.9,24.63,24.89,404400.0,19.6187,19.6661,19.4528,19.6582,404400.0
2009-05-15 10:10:00,24.88,24.89,24.68,24.8,297200.0,19.6503,19.6582,19.4923,19.5871,297200.0
2009-05-15 10:20:00,24.81,24.86,24.72,24.81,346100.0,19.595,19.6345,19.5239,19.595,346100.0
2009-05-15 10:30:00,24.81,24.93,24.73,24.87,507700.0,19.595,19.6898,19.5318,19.6424,507700.0
2009-05-15 10:40:00,24.87,24.98,24.85,24.89,403500.0,19.6424,19.7292,19.6266,19.6582,403500.0
2009-05-15 10:50:00,24.9,24.93,24.81,24.88,305400.0,19.6661,19.6898,19.595,19.6503,305400.0
2009-05-15 11:00:00,24.88,24.92,24.76,24.77,374900.0,19.6503,19.6819,19.5555,19.5634,374900.0
2009-05-15 11:10:00,24.77,24.82,24.66,24.67,205400.0,19.5634,19.6029,19.4765,19.4844,205400.0
2009-05-15 11:20:00,24.66,24.72,24.57,24.72,314200.0,19.4765,19.5239,19.4054,19.5239,314200.0
2009-05-15 11:30:00,24.72,24.72,24.6,24.62,249300.0,19.5239,19.5239,19.4291,19.4449,249300.0
2009-05-15 11:40:00,24.62,24.65,24.54,24.56,248100.0,19.4449,19.4686,19.3817,19.3975,248100.0
2009-05-15 11:50:00,24.55,24.62,24.42,24.46,373800.0,19.3896,19.4449,19.287,19.3186,373800.0
2009-05-15 12:00:00,24.45,24.55,24.44,24.49,336900.0,19.3107,19.3896,19.3028,19.3422,336900.0
2009-05-15 12:10:00,24.5,24.53,24.35,24.37,241600.0,19.3501,19.3738,19.2317,19.2475,241600.0
2009-05-15 12:20:00,24.38,24.38,24.26,24.3,264000.0,19.2554,19.2554,19.1606,19.1922,264000.0
2009-05-15 12:30:00,24.29,24.31,24.26,24.3,193300.0,19.1843,19.2001,19.1606,19.1922,193300.0
2009-05-15 12:40:00,24.3,24.3,24.22,24.25,163200.0,19.1922,19.1922,19.129,19.1527,163200.0
2009-05-15 12:50:00,24.26,24.3,24.2,24.28,183400.0,19.1606,19.1922,19.1132,19.1764,183400.0
2009-05-15 13:00:00,24.27,24.41,24.26,24.39,305900.0,19.1685,19.2791,19.1606,19.2633,305900.0
2009-05-15 13:10:00,24.4,24.48,24.31,24.45,229000.0,19.2712,19.3343,19.2001,19.3107,229000.0
2009-05-15 13:20:00,24.44,24.45,24.28,24.31,244100.0,19.3028,19.3107,19.1764,19.2001,244100.0
2009-05-15 13:30:00,24.31,24.39,24.3,24.35,172100.0,19.2001,19.2633,19.1922,19.2317,172100.0
2009-05-15 13:40:00,24.35,24.4,24.3,24.4,177700.0,19.2317,19.2712,19.1922,19.2712,177700.0
2009-05-15 13:50:00,24.4,24.49,24.24,24.4,958200.0,19.2712,19.3422,19.1448,19.2712,958200.0
2009-05-15 14:00:00,24.4,24.41,24.19,24.32,368300.0,19.2712,19.2791,19.1053,19.208,368300.0
2009-05-15 14:10:00,24.31,24.37,24.27,24.3,293600.0,19.2001,19.2475,19.1685,19.1922,293600.0
2009-05-15 14:20:00,24.3,24.36,24.25,24.3,234800.0,19.1922,19.2396,19.1527,19.1922,234800.0
2009-05-15 14:30:00,24.3,24.32,24.11,24.12,336300.0,19.1922,19.208,19.0421,19.05,336300.0
2009-05-15 14:40:00,24.13,24.14,23.91,23.93,532200.0,19.0579,19.0658,18.8842,18.9,532200.0
2009-05-15 14:50:00,23.93,24.1,23.9,24.07,359900.0,18.9,19.0342,18.8763,19.0105,359900.0
2009-05-15 15:00:00,24.06,24.07,23.9,23.99,537300.0,19.0026,19.0105,18.8763,18.9473,537300.0
2009-05-15 15:10:00,24.0,24.08,23.95,24.06,400800.0,18.9552,19.0184,18.9158,19.0026,400800.0
2009-05-15 15:20:00,24.06,24.36,24.03,24.3,658700.0,19.0026,19.2396,18.9789,19.1922,658700.0
2009-05-15 15:30:00,24.3,24.33,24.1,24.1,586200.0,19.1922,19.2159,19.0342,19.0342,586200.0
2009-05-15 15:40:00,24.1,24.35,24.08,24.29,898500.0,19.0342,19.2317,19.0184,19.1843,898500.0
2009-05-15 15:50:00,24.29,24.34,24.19,24.27,1547200.0,19.1843,19.2238,19.1053,19.1685,1547200.0
2009-05-18 09:30:00,24.79,24.8,24.35,24.53,634100.0,19.5792,19.5871,19.2317,19.3738,634100.0
2009-05-18 09:40:00,24.55,24.75,24.28,24.68,904400.0,19.3896,19.5476,19.1764,19.4923,904400.0
2009-05-18 09:50:00,24.68,24.87,24.68,24.78,528100.0,19.4923,19.6424,19.4923,19.5713,528100.0
2009-05-18 10:00:00,24.78,25.05,24.69,24.95,808700.0,19.5713,19.7845,19.5002,19.7056,808700.0
2009-05-18 10:10:00,24.95,25.0,24.84,25.0,626700.0,19.7056,19.745,19.6187,19.745,626700.0
2009-05-18 10:20:00,25.0,25.25,25.0,25.24,727800.0,19.745,19.9425,19.745,19.9346,727800.0
2009-05-18 10:30:00,25.24,25.34,25.22,25.3,732800.0,19.9346,20.0136,19.9188,19.982,732800.0
2009-05-18 10:40:00,25.31,25.42,25.2,25.37,465100.0,19.9899,20.0768,19.903,20.0373,465100.0
2009-05-18 10:50:00,25.38,25.47,25.28,25.35,383100.0,20.0452,20.1163,19.9662,20.0215,383100.0
2009-05-18 11:00:00,25.36,25.36,25.2,25.24,440600.0,20.0294,20.0294,19.903,19.9346,440600.0
2009-05-18 11:10:00,25.23,25.35,25.15,25.33,413900.0,19.9267,20.0215,19.8635,20.0057,413900.0
2009-05-18 11:20:00,25.33,25.36,25.28,25.35,244100.0,20.0057,20.0294,19.9662,20.0215,244100.0
2009-05-18 11:30:00,25.35,25.49,25.34,25.45,401000.0,20.0215,20.132,20.0136,20.1005,401000.0
2009-05-18 11:40:00,25.45,25.54,25.42,25.44,357500.0,20.1005,20.1715,20.0768,20.0926,357500.0
2009-05-18 11:50:00,25.45,25.47,25.37,25.38,247600.0,20.1005,20.1163,20.0373,20.0452,247600.0
2009-05-18 12:00:00,25.38,25.45,25.37,25.41,141700.0,20.0452,20.1005,20.0373,20.0689,141700.0
2009-05-18 12:10:00,25.41,25.46,25.37,25.41,287900.0,20.0689,20.1084,20.0373,20.0689,287900.0
2009-05-18 12:20:00,25.42,25.6,25.4,25.58,308800.0,20.0768,20.2189,20.061,20.2031,308800.0
2009-05-18 12:30:00,25.58,25.61,25.53,25.61,186600.0,20.2031,20.2268,20.1636,20.2268,186600.0
2009-05-18 12:40:00,25.6,25.69,25.58,25.64,343500.0,20.2189,20.29,20.2031,20.2505,343500.0
2009-05-18 12:50:00,25.64,25.68,25.6,25.67,200100.0,20.2505,20.2821,20.2189,20.2742,200100.0
2009-05-18 13:00:00,25.66,25.69,25.48,25.57,337900.0,20.2663,20.29,20.1242,20.1952,337900.0
2009-05-18 13:10:00,25.56,25.6,25.49,25.57,309800.0,20.1873,20.2189,20.132,20.1952,309800.0
2009-05-18 13:20:00,25.56,25.58,25.45,25.54,208100.0,20.1873,20.2031,20.1005,20.1715,208100.0
2009-05-18 13:30:00,25.54,25.58,25.5,25.54,217800.0,20.1715,20.2031,20.1399,20.1715,217800.0
2009-05-18 13:40:00,25.54,25.55,25.46,25.5,239900.0,20.1715,20.1794,20.1084,20.1399,239900.0
2009-05-18 13:50:00,25.5,25.57,25.48,25.5,206800.0,20.1399,20.1952,20.1242,20.1399,206800.0
2009-05-18 14:00:00,25.5,25.61,25.5,25.6,263200.0,20.1399,20.2268,20.1399,20.2189,263200.0
2009-05-18 14:10:00,25.59,25.65,25.5,25.52,377000.0,20.211,20.2584,20.1399,20.1557,377000.0
2009-05-18 14:20:00,25.52,25.56,25.46,25.47,193300.0,20.1557,20.1873,20.1084,20.1163,193300.0
2009-05-18 14:30:00,25.48,25.57,25.48,25.52,281100.0,20.1242,20.1952,20.1242,20.1557,281100.0
2009-05-18 14:40:00,25.52,25.61,25.46,25.6,323800.0,20.1557,20.2268,20.1084,20.2189,323800.0
2009-05-18 14:50:00,25.59,25.62,25.52,25.56,261300.0,20.211,20.2347,20.1557,20.1873,261300.0
2009-05-18 15:00:00,25.55,25.57,25.46,25.52,290300.0,20.1794,20.1952,20.1084,20.1557,290300.0
2009-05-18 15:10:00,25.51,25.58,25.45,25.57,463500.0,20.1478,20.2031,20.1005,20.1952,463500.0
2009-05-18 15:20:00,25.56,25.63,25.51,25.56,454000.0,20.1873,20.2426,20.1478,20.1873,454000.0
2009-05-18 15:30:00,25.56,25.93,25.52,25.92,1066000.0,20.1873,20.4796,20.1557,20.4717,1066000.0
2009-05-18 15:40:00,25.92,26.21,25.78,26.13,1594800.0,20.4717,20.7007,20.3611,20.6375,1594800.0
2009-05-18 15:50:00,26.13,26.32,26.04,26.13,3554000.0,20.6375,20.7876,20.5664,20.6375,3554000.0
2009-05-19 09:30:00,26.01,26.1,25.68,25.95,1060700.0,20.5427,20.6138,20.2821,20.4954,1060700.0
2009-05-19 09:40:00,25.94,26.0,25.73,25.85,698000.0,20.4875,20.5348,20.3216,20.4164,698000.0
2009-05-19 09:50:00,25.84,25.85,25.5,25.51,665600.0,20.4085,20.4164,20.1399,20.1478,665600.0
2009-05-19 10:00:00,25.51,25.81,25.43,25.77,616100.0,20.1478,20.3848,20.0847,20.3532,616100.0
2009-05-19 10:10:00,25.78,25.87,25.73,25.79,388700.0,20.3611,20.4322,20.3216,20.369,388700.0
2009-05-19 10:20:00,25.79,26.02,25.58,26.0,622700.0,20.369,20.5506,20.2031,20.5348,622700.0
2009-05-19 10:30:00,26.0,26.29,25.98,26.19,819100.0,20.5348,20.7639,20.5191,20.6849,819100.0
2009-05-19 10:40:00,26.18,26.25,26.08,26.12,656500.0,20.677,20.7323,20.598,20.6296,656500.0
2009-05-19 10:50:00,26.12,26.14,26.05,26.07,367300.0,20.6296,20.6454,20.5743,20.5901,367300.0
2009-05-19 11:00:00,26.07,26.08,25.79,25.89,511200.0,20.5901,20.598,20.369,20.448,511200.0
2009-05-19 11:10:00,25.88,25.88,25.69,25.75,275400.0,20.4401,20.4401,20.29,20.3374,275400.0
2009-05-19 11:20:00,25.75,25.77,25.52,25.64,421600.0,20.3374,20.3532,20.1557,20.2505,421600.0
2009-05-19 11:30:00,25.64,25.81,25.64,25.77,268300.0,20.2505,20.3848,20.2505,20.3532,268300.0
2009-05-19 11:40:00,25.78,25.87,25.75,25.84,115700.0,20.3611,20.4322,20.3374,20.4085,115700.0
2009-05-19 11:50:00,25.83,25.85,25.76,25.8,235300.0,20.4006,20.4164,20.3453,20.3769,235300.0
2009-05-19 12:00:00,25.8,25.81,25.6,25.65,214500.0,20.3769,20.3848,20.2189,20.2584,214500.0
2009-05-19 12:10:00,25.66,25.77,25.6,25.74,163400.0,20.2663,20.3532,20.2189,20.3295,163400.0
2009-05-19 12:20:00,25.75,25.75,25.58,25.61,241300.0,20.3374,20.3374,20.2031,20.2268,241300.0
2009-05-19 12:30:00,25.62,25.63,25.5,25.56,268700.0,20.2347,20.2426,20.1399,20.1873,268700.0
2009-05-19 12:40:00,25.56,25.61,25.51,25.57,165400.0,20.1873,20.2268,20.1478,20.1952,165400.0
2009-05-19 12:50:00,25.57,25.58,25.42,25.42,197000.0,20.1952,20.2031,20.0768,20.0768,197000.0
2009-05-19 13:00:00,25.41,25.61,25.41,25.57,203500.0,20.0689,20.2268,20.0689,20.1952,203500.0
2009-05-19 13:10:00,25.57,25.7,25.52,25.66,257800.0,20.1952,20.2979,20.1557,20.2663,257800.0
2009-05-19 13:20:00,25.66,25.85,25.64,25.65,350700.0,20.2663,20.4164,20.2505,20.2584,350700.0
2009-05-19 13:30:00,25.64,25.71,25.44,25.58,437000.0,20.2505,20.3058,20.0926,20.2031,437000.0
2009-05-19 13:40:00,25.59,25.69,25.52,25.63,290800.0,20.211,20.29,20.1557,20.2426,290800.0
2009-05-19 13:50:00,25.63,25.65,25.47,25.56,288500.0,20.2426,20.2584,20.1163,20.1873,288500.0
2009-05-19 14:00:00,25.57,25.59,25.28,25.29,584800.0,20.1952,20.211,19.9662,19.9741,584800.0
2009-05-19 14:10:00,25.28,25.32,25.18,25.32,400700.0,19.9662,19.9978,19.8872,19.9978,400700.0
2009-05-19 14:20:00,25.31,25.43,25.23,25.31,557500.0,19.9899,20.0847,19.9267,19.9899,557500.0
2009-05-19 14:30:00,25.33,25.37,25.23,25.27,790000.0,20.0057,20.0373,19.9267,19.9583,790000.0
2009-05-19 14:40:00,25.27,25.47,25.25,25.38,311600.0,19.9583,20.1163,19.9425,20.0452,311600.0
2009-05-19 14:50:00,25.38,25.41,25.15,25.18,587200.0,20.0452,20.0689,19.8635,19.8872,587200.0
2009-05-19 15:00:00,25.18,25.32,25.15,25.28,528000.0,19.8872,19.9978,19.8635,19.9662,528000.0
2009-05-19 15:10:00,25.28,25.3,25.11,25.15,593700.0,19.9662,19.982,19.8319,19.8635,593700.0
2009-05-19 15:20:00,25.15,25.22,25.1,25.13,502800.0,19.8635,19.9188,19.824,19.8477,502800.0
2009-05-19 15:30:00,25.13,25.15,24.84,25.01,1174000.0,19.8477,19.8635,19.6187,19.7529,1174000.0
2009-05-19 15:40:00,25.01,25.1,24.84,24.85,818900.0,19.7529,19.824,19.6187,19.6266,818900.0
2009-05-19 15:50:00,24.85,24.97,24.79,24.85,1941000.0,19.6266,19.7214,19.5792,19.6266,1941000.0
2009-05-20 09:30:00,25.32,25.74,24.97,25.15,1344000.0,19.9978,20.3295,19.7214,19.8635,1344000.0
2009-05-20 09:40:00,25.15,25.5,25.11,25.5,885600.0,19.8635,20.1399,19.8319,20.1399,885600.0
2009-05-20 09:50:00,25.5,25.6,25.28,25.31,814500.0,20.1399,20.2189,19.9662,19.9899,814500.0
2009-05-20 10:00:00,25.3,25.54,25.3,25.47,568400.0,19.982,20.1715,19.982,20.1163,568400.0
2009-05-20 10:10:00,25.47,25.51,25.33,25.42,389800.0,20.1163,20.1478,20.0057,20.0768,389800.0
2009-05-20 10:20:00,25.42,25.59,25.41,25.45,438000.0,20.0768,20.211,20.0689,20.1005,438000.0
2009-05-20 10:30:00,25.44,25.48,25.26,25.3,420400.0,20.0926,20.1242,19.9504,19.982,420400.0
2009-05-20 10:40:00,25.29,25.39,25.07,25.18,519700.0,19.9741,20.0531,19.8003,19.8872,519700.0
2009-05-20 10:50:00,25.17,25.23,24.74,24.74,944200.0,19.8793,19.9267,19.5397,19.5397,944200.0
2009-05-20 11:00:00,24.75,24.88,24.65,24.66,879900.0,19.5476,19.6503,19.4686,19.4765,879900.0
2009-05-20 11:10:00,24.65,24.75,24.55,24.64,624200.0,19.4686,19.5476,19.3896,19.4607,624200.0
2009-05-20 11:20:00,24.64,24.69,24.46,24.6,685900.0,19.4607,19.5002,19.3186,19.4291,685900.0
2009-05-20 11:30:00,24.6,24.88,24.58,24.77,442400.0,19.4291,19.6503,19.4133,19.5634,442400.0
2009-05-20 11:40:00,24.76,24.92,24.72,24.82,307500.0,19.5555,19.6819,19.5239,19.6029,307500.0
2009-05-20 11:50:00,24.81,24.85,24.4,24.43,468900.0,19.595,19.6266,19.2712,19.2949,468900.0
2009-05-20 12:00:00,24.41,24.46,24.16,24.2,640800.0,19.2791,19.3186,19.0816,19.1132,640800.0
2009-05-20 12:10:00,24.19,24.32,24.14,24.28,588800.0,19.1053,19.208,19.0658,19.1764,588800.0
2009-05-20 12:20:00,24.29,24.38,24.24,24.33,269400.0,19.1843,19.2554,19.1448,19.2159,269400.0
2009-05-20 12:30:00,24.33,24.36,24.05,24.1,326100.0,19.2159,19.2396,18.9947,19.0342,326100.0
2009-05-20 12:40:00,24.09,24.14,24.0,24.04,563000.0,19.0263,19.0658,18.9552,18.9868,563000.0
2009-05-20 12:50:00,24.03,24.1,23.95,24.02,361400.0,18.9789,19.0342,18.9158,18.971,361400.0
2009-05-20 13:00:00,24.02,24.14,23.98,24.08,437200.0,18.971,19.0658,18.9394,19.0184,437200.0
2009-05-20 13:10:00,24.08,24.24,24.07,24.11,359100.0,19.0184,19.1448,19.0105,19.0421,359100.0
2009-05-20 13:20:00,24.12,24.27,24.0,24.25,306100.0,19.05,19.1685,18.9552,19.1527,306100.0
2009-05-20 13:30:00,24.25,24.44,24.21,24.43,363000.0,19.1527,19.3028,19.1211,19.2949,363000.0
2009-05-20 13:40:00,24.43,24.56,24.41,24.55,505500.0,19.2949,19.3975,19.2791,19.3896,505500.0
2009-05-20 13:50:00,24.55,24.62,24.5,24.61,341600.0,19.3896,19.4449,19.3501,19.437,341600.0
2009-05-20 14:00:00,24.61,24.62,24.29,24.33,693100.0,19.437,19.4449,19.1843,19.2159,693100.0
2009-05-20 14:10:00,24.33,24.48,24.17,24.47,486400.0,19.2159,19.3343,19.0895,19.3265,486400.0
2009-05-20 14:20:00,24.48,24.59,24.4,24.43,370400.0,19.3343,19.4212,19.2712,19.2949,370400.0
2009-05-20 14:30:00,24.43,24.45,24.26,24.37,466100.0,19.2949,19.3107,19.1606,19.2475,466100.0
2009-05-20 14:40:00,24.37,24.48,24.29,24.37,305500.0,19.2475,19.3343,19.1843,19.2475,305500.0
2009-05-20 14:50:00,24.36,24.43,24.24,24.33,602700.0,19.2396,19.2949,19.1448,19.2159,602700.0
2009-05-20 15:00:00,24.33,24.39,24.06,24.06,546100.0,19.2159,19.2633,19.0026,19.0026,546100.0
2009-05-20 15:10:00,24.06,24.11,23.92,24.06,642900.0,19.0026,19.0421,18.8921,19.0026,642900.0
2009-05-20 15:20:00,24.06,24.1,23.88,24.0,737200.0,19.0026,19.0342,18.8605,18.9552,737200.0
2009-05-20 15:30:00,24.01,24.11,23.9,24.04,891500.0,18.9631,19.0421,18.8763,18.9868,891500.0
2009-05-20 15:40:00,24.05,24.07,23.82,23.96,909000.0,18.9947,19.0105,18.8131,18.9237,909000.0
2009-05-20 15:50:00,23.96,24.03,23.86,24.0,1917900.0,18.9237,18.9789,18.8447,18.9552,1917900.0
2009-05-21 09:30:00,23.63,23.93,23.21,23.77,1257300.0,18.663,18.9,18.3313,18.7736,1257300.0
2009-05-21 09:40:00,23.74,24.09,23.68,24.07,830400.0,18.7499,19.0263,18.7025,19.0105,830400.0
2009-05-21 09:50:00,24.06,24.27,23.93,23.96,677600.0,19.0026,19.1685,18.9,18.9237,677600.0
2009-05-21 10:00:00,23.94,24.23,23.93,24.2,660100.0,18.9079,19.1369,18.9,19.1132,660100.0
2009-05-21 10:10:00,24.2,24.24,23.94,23.95,505200.0,19.1132,19.1448,18.9079,18.9158,505200.0
2009-05-21 10:20:00,23.94,24.0,23.84,23.97,390100.0,18.9079,18.9552,18.8289,18.9315,390100.0
2009-05-21 10:30:00,23.96,24.14,23.91,24.14,430500.0,18.9237,19.0658,18.8842,19.0658,430500.0
2009-05-21 10:40:00,24.13,24.22,24.06,24.14,341100.0,19.0579,19.129,19.0026,19.0658,341100.0
2009-05-21 10:50:00,24.15,24.16,23.92,23.92,409100.0,19.0737,19.0816,18.8921,18.8921,409100.0
2009-05-21 11:00:00,23.93,23.99,23.83,23.86,396500.0,18.9,18.9473,18.821,18.8447,396500.0
2009-05-21 11:10:00,23.86,23.97,23.85,23.92,253700.0,18.8447,18.9315,18.8368,18.8921,253700.0
2009-05-21 11:20:00,23.92,23.96,23.78,23.78,351600.0,18.8921,18.9237,18.7815,18.7815,351600.0
2009-05-21 11:30:00,23.78,23.91,23.71,23.89,554200.0,18.7815,18.8842,18.7262,18.8684,554200.0
2009-05-21 11:40:00,23.89,24.04,23.88,23.92,376600.0,18.8684,18.9868,18.8605,18.8921,376600.0
2009-05-21 11:50:00,23.93,24.12,23.9,24.08,385600.0,18.9,19.05,18.8763,19.0184,385600.0
2009-05-21 12:00:00,24.08,24.1,23.97,24.0,303400.0,19.0184,19.0342,18.9315,18.9552,303400.0
2009-05-21 12:10:00,24.0,24.01,23.88,23.89,280600.0,18.9552,18.9631,18.8605,18.8684,280600.0
2009-05-21 12:20:00,23.89,23.94,23.84,23.84,280300.0,18.8684,18.9079,18.8289,18.8289,280300.0
2009-05-21 12:30:00,23.84,23.88,23.81,23.81,293100.0,18.8289,18.8605,18.8052,18.8052,293100.0
2009-05-21 12:40:00,23.82,23.82,23.67,23.72,362300.0,18.8131,18.8131,18.6946,18.7341,362300.0
2009-05-21 12:50:00,23.72,23.91,23.62,23.9,487000.0,18.7341,18.8842,18.6551,18.8763,487000.0
2009-05-21 13:00:00,23.89,23.92,23.65,23.66,522400.0,18.8684,18.8921,18.6788,18.6867,522400.0
2009-05-21 13:10:00,23.65,23.75,23.55,23.6,429100.0,18.6788,18.7578,18.5998,18.6393,429100.0
2009-05-21 13:20:00,23.6,23.76,23.59,23.74,676100.0,18.6393,18.7657,18.6314,18.7499,676100.0
2009-05-21 13:30:00,23.74,23.86,23.74,23.81,545600.0,18.7499,18.8447,18.7499,18.8052,545600.0
2009-05-21 13:40:00,23.82,23.97,23.77,23.85,342800.0,18.8131,18.9315,18.7736,18.8368,342800.0
2009-05-21 13:50:00,23.86,23.86,23.75,23.78,442700.0,18.8447,18.8447,18.7578,18.7815,442700.0
2009-05-21 14:00:00,23.78,23.91,23.7,23.8,544500.0,18.7815,18.8842,18.7183,18.7973,544500.0
2009-05-21 14:10:00,23.8,23.83,23.69,23.81,609400.0,18.7973,18.821,18.7104,18.8052,609400.0
2009-05-21 14:20:00,23.8,23.89,23.74,23.86,337500.0,18.7973,18.8684,18.7499,18.8447,337500.0
2009-05-21 14:30:00,23.88,23.97,23.83,23.87,499200.0,18.8605,18.9315,18.821,18.8526,499200.0
2009-05-21 14:40:00,23.87,23.9,23.67,23.69,544700.0,18.8526,18.8763,18.6946,18.7104,544700.0
2009-05-21 14:50:00,23.68,23.79,23.66,23.78,1123900.0,18.7025,18.7894,18.6867,18.7815,1123900.0
2009-05-21 15:00:00,23.78,23.88,23.69,23.7,500100.0,18.7815,18.8605,18.7104,18.7183,500100.0
2009-05-21 15:10:00,23.7,23.81,23.66,23.78,406100.0,18.7183,18.8052,18.6867,18.7815,406100.0
2009-05-21 15:20:00,23.77,23.8,23.63,23.73,415400.0,18.7736,18.7973,18.663,18.742,415400.0
2009-05-21 15:30:00,23.72,24.0,23.72,23.92,639400.0,18.7341,18.9552,18.7341,18.8921,639400.0
2009-05-21 15:40:00,23.92,24.01,23.82,23.91,686500.0,18.8921,18.9631,18.8131,18.8842,686500.0
2009-05-21 15:50:00,23.91,24.15,23.86,24.14,1617800.0,18.8842,19.0737,18.8447,19.0658,1617800.0
2009-05-22 09:30:00,24.0,24.18,23.86,23.87,513900.0,18.9552,19.0974,18.8447,18.8526,513900.0
2009-05-22 09:40:00,23.86,23.95,23.64,23.64,494100.0,18.8447,18.9158,18.6709,18.6709,494100.0
2009-05-22 09:50:00,23.65,23.65,23.5,23.61,518200.0,18.6788,18.6788,18.5603,18.6472,518200.0
2009-05-22 10:00:00,23.61,23.68,23.51,23.53,423400.0,18.6472,18.7025,18.5682,18.584,423400.0
2009-05-22 10:10:00,23.53,23.74,23.51,23.69,452500.0,18.584,18.7499,18.5682,18.7104,452500.0
2009-05-22 10:20:00,23.69,23.82,23.64,23.69,384900.0,18.7104,18.8131,18.6709,18.7104,384900.0
2009-05-22 10:30:00,23.68,23.8,23.6,23.72,323800.0,18.7025,18.7973,18.6393,18.7341,323800.0
2009-05-22 10:40:00,23.75,23.92,23.7,23.85,289600.0,18.7578,18.8921,18.7183,18.8368,289600.0
2009-05-22 10:50:00,23.86,23.99,23.78,23.83,325200.0,18.8447,18.9473,18.7815,18.821,325200.0
2009-05-22 11:00:00,23.81,23.86,23.73,23.81,209500.0,18.8052,18.8447,18.742,18.8052,209500.0
2009-05-22 11:10:00,23.81,23.84,23.74,23.75,161400.0,18.8052,18.8289,18.7499,18.7578,161400.0
2009-05-22 11:20:00,23.74,23.79,23.71,23.78,273100.0,18.7499,18.7894,18.7262,18.7815,273100.0
2009-05-22 11:30:00,23.78,23.84,23.72,23.73,210100.0,18.7815,18.8289,18.7341,18.742,210100.0
2009-05-22 11:40:00,23.72,23.79,23.67,23.67,315100.0,18.7341,18.7894,18.6946,18.6946,315100.0
2009-05-22 11:50:00,23.67,23.67,23.5,23.57,451000.0,18.6946,18.6946,18.5603,18.6156,451000.0
2009-05-22 12:00:00,23.57,23.63,23.53,23.6,126900.0,18.6156,18.663,18.584,18.6393,126900.0
2009-05-22 12:10:00,23.59,23.68,23.53,23.6,131300.0,18.6314,18.7025,18.584,18.6393,131300.0
2009-05-22 12:20:00,23.6,23.65,23.55,23.56,177300.0,18.6393,18.6788,18.5998,18.6077,177300.0
2009-05-22 12:30:00,23.56,23.59,23.43,23.5,269200.0,18.6077,18.6314,18.5051,18.5603,269200.0
2009-05-22 12:40:00,23.49,23.53,23.44,23.49,218100.0,18.5524,18.584,18.513,18.5524,218100.0
2009-05-22 12:50:00,23.49,23.68,23.49,23.68,212700.0,18.5524,18.7025,18.5524,18.7025,212700.0
2009-05-22 13:00:00,23.67,23.73,23.65,23.67,167200.0,18.6946,18.742,18.6788,18.6946,167200.0
2009-05-22 13:10:00,23.67,23.68,23.57,23.66,200400.0,18.6946,18.7025,18.6156,18.6867,200400.0
2009-05-22 13:20:00,23.66,23.74,23.65,23.66,115100.0,18.6867,18.7499,18.6788,18.6867,115100.0
2009-05-22 13:30:00,23.66,23.69,23.5,23.59,194000.0,18.6867,18.7104,18.5603,18.6314,194000.0
2009-05-22 13:40:00,23.59,23.7,23.55,23.61,133100.0,18.6314,18.7183,18.5998,18.6472,133100.0
2009-05-22 13:50:00,23.62,23.73,23.59,23.72,108300.0,18.6551,18.742,18.6314,18.7341,108300.0
2009-05-22 14:00:00,23.72,23.76,23.67,23.7,155500.0,18.7341,18.7657,18.6946,18.7183,155500.0
2009-05-22 14:10:00,23.7,23.75,23.69,23.7,178300.0,18.7183,18.7578,18.7104,18.7183,178300.0
2009-05-22 14:20:00,23.7,23.76,23.65,23.65,165200.0,18.7183,18.7657,18.6788,18.6788,165200.0
2009-05-22 14:30:00,23.64,23.66,23.61,23.63,155500.0,18.6709,18.6867,18.6472,18.663,155500.0
2009-05-22 14:40:00,23.62,23.69,23.6,23.61,168700.0,18.6551,18.7104,18.6393,18.6472,168700.0
2009-05-22 14:50:00,23.6,23.69,23.57,23.67,168300.0,18.6393,18.7104,18.6156,18.6946,168300.0
2009-05-22 15:00:00,23.67,23.67,23.6,23.65,159100.0,18.6946,18.6946,18.6393,18.6788,159100.0
2009-05-22 15:10:00,23.64,23.73,23.51,23.53,395600.0,18.6709,18.742,18.5682,18.584,395600.0
2009-05-22 15:20:00,23.54,23.6,23.46,23.57,546000.0,18.5919,18.6393,18.5288,18.6156,546000.0
2009-05-22 15:30:00,23.57,23.79,23.57,23.7,537000.0,18.6156,18.7894,18.6156,18.7183,537000.0
2009-05-22 15:40:00,23.7,23.73,23.5,23.51,641200.0,18.7183,18.742,18.5603,18.5682,641200.0
2009-05-22 15:50:00,23.51,23.57,23.3,23.41,1457000.0,18.5682,18.6156,18.4024,18.4893,1457000.0
2009-05-26 09:30:00,23.21,23.54,23.05,23.45,1164400.0,18.3313,18.5919,18.2049,18.5209,1164400.0
2009-05-26 09:40:00,23.46,23.7,23.41,23.49,640100.0,18.5288,18.7183,18.4893,18.5524,640100.0
2009-05-26 09:50:00,23.49,23.56,23.35,23.55,661800.0,18.5524,18.6077,18.4419,18.5998,661800.0
2009-05-26 10:00:00,23.55,24.34,23.55,24.2,1691200.0,18.5998,19.2238,18.5998,19.1132,1691200.0
2009-05-26 10:10:00,24.2,24.5,24.18,24.31,925300.0,19.1132,19.3501,19.0974,19.2001,925300.0
2009-05-26 10:20:00,24.32,24.37,24.11,24.13,494100.0,19.208,19.2475,19.0421,19.0579,494100.0
2009-05-26 10:30:00,24.14,24.28,24.11,24.16,445600.0,19.0658,19.1764,19.0421,19.0816,445600.0
2009-05-26 10:40:00,24.15,24.4,24.15,24.22,419300.0,19.0737,19.2712,19.0737,19.129,419300.0
2009-05-26 10:50:00,24.22,24.26,24.1,24.11,364500.0,19.129,19.1606,19.0342,19.0421,364500.0
2009-05-26 11:00:00,24.12,24.16,24.05,24.05,291500.0,19.05,19.0816,18.9947,18.9947,291500.0
2009-05-26 11:10:00,24.05,24.19,24.02,24.18,198000.0,18.9947,19.1053,18.971,19.0974,198000.0
2009-05-26 11:20:00,24.2,24.24,24.14,24.21,183900.0,19.1132,19.1448,19.0658,19.1211,183900.0
2009-05-26 11:30:00,24.2,24.23,24.13,24.14,136200.0,19.1132,19.1369,19.0579,19.0658,136200.0
2009-05-26 11:40:00,24.15,24.3,24.15,24.26,235300.0,19.0737,19.1922,19.0737,19.1606,235300.0
2009-05-26 11:50:00,24.25,24.35,24.2,24.29,190200.0,19.1527,19.2317,19.1132,19.1843,190200.0
2009-05-26 12:00:00,24.29,24.31,24.21,24.21,130600.0,19.1843,19.2001,19.1211,19.1211,130600.0
2009-05-26 12:10:00,24.21,24.29,24.2,24.29,113900.0,19.1211,19.1843,19.1132,19.1843,113900.0
2009-05-26 12:20:00,24.29,24.45,24.25,24.44,262600.0,19.1843,19.3107,19.1527,19.3028,262600.0
2009-05-26 12:30:00,24.44,24.48,24.4,24.44,243200.0,19.3028,19.3343,19.2712,19.3028,243200.0
2009-05-26 12:40:00,24.44,24.5,24.39,24.5,231000.0,19.3028,19.3501,19.2633,19.3501,231000.0
2009-05-26 12:50:00,24.5,24.56,24.46,24.49,490400.0,19.3501,19.3975,19.3186,19.3422,490400.0
2009-05-26 13:00:00,24.49,24.5,24.44,24.44,262200.0,19.3422,19.3501,19.3028,19.3028,262200.0
2009-05-26 13:10:00,24.44,24.44,24.35,24.38,190200.0,19.3028,19.3028,19.2317,19.2554,190200.0
2009-05-26 13:20:00,24.38,24.39,24.28,24.37,165900.0,19.2554,19.2633,19.1764,19.2475,165900.0
2009-05-26 13:30:00,24.37,24.45,24.28,24.45,212200.0,19.2475,19.3107,19.1764,19.3107,212200.0
2009-05-26 13:40:00,24.45,24.48,24.4,24.43,190000.0,19.3107,19.3343,19.2712,19.2949,190000.0
2009-05-26 13:50:00,24.42,24.5,24.36,24.49,149400.0,19.287,19.3501,19.2396,19.3422,149400.0
2009-05-26 14:00:00,24.49,24.61,24.48,24.61,518900.0,19.3422,19.437,19.3343,19.437,518900.0
2009-05-26 14:10:00,24.61,24.66,24.58,24.63,355300.0,19.437,19.4765,19.4133,19.4528,355300.0
2009-05-26 14:20:00,24.63,24.64,24.5,24.53,193000.0,19.4528,19.4607,19.3501,19.3738,193000.0
2009-05-26 14:30:00,24.53,24.64,24.51,24.61,205400.0,19.3738,19.4607,19.358,19.437,205400.0
2009-05-26 14:40:00,24.62,24.66,24.53,24.53,269500.0,19.4449,19.4765,19.3738,19.3738,269500.0
2009-05-26 14:50:00,24.53,24.54,24.34,24.34,369600.0,19.3738,19.3817,19.2238,19.2238,369600.0
2009-05-26 15:00:00,24.34,24.48,24.33,24.47,325600.0,19.2238,19.3343,19.2159,19.3265,325600.0
2009-05-26 15:10:00,24.47,24.52,24.35,24.48,660500.0,19.3265,19.3659,19.2317,19.3343,660500.0
2009-05-26 15:20:00,24.48,24.54,24.41,24.48,501000.0,19.3343,19.3817,19.2791,19.3343,501000.0
2009-05-26 15:30:00,24.48,24.56,24.44,24.56,668900.0,19.3343,19.3975,19.3028,19.3975,668900.0
2009-05-26 15:40:00,24.55,24.57,24.33,24.44,1102700.0,19.3896,19.4054,19.2159,19.3028,1102700.0
2009-05-26 15:50:00,24.44,24.6,24.38,24.52,1774600.0,19.3028,19.4291,19.2554,19.3659,1774600.0
2009-05-27 09:30:00,24.75,24.75,24.29,24.34,488400.0,19.5476,19.5476,19.1843,19.2238,488400.0
2009-05-27 09:40:00,24.34,24.38,24.08,24.38,461200.0,19.2238,19.2554,19.0184,19.2554,461200.0
2009-05-27 09:50:00,24.38,24.61,24.34,24.61,362600.0,19.2554,19.437,19.2238,19.437,362600.0
2009-05-27 10:00:00,24.62,24.81,24.45,24.5,684400.0,19.4449,19.595,19.3107,19.3501,684400.0
2009-05-27 10:10:00,24.49,24.56,24.45,24.5,538400.0,19.3422,19.3975,19.3107,19.3501,538400.0
2009-05-27 10:20:00,24.49,24.79,24.49,24.64,554400.0,19.3422,19.5792,19.3422,19.4607,554400.0
2009-05-27 10:30:00,24.65,24.68,24.5,24.64,328200.0,19.4686,19.4923,19.3501,19.4607,328200.0
2009-05-27 10:40:00,24.64,24.68,24.45,24.53,289500.0,19.4607,19.4923,19.3107,19.3738,289500.0
2009-05-27 10:50:00,24.53,24.6,24.45,24.58,228000.0,19.3738,19.4291,19.3107,19.4133,228000.0
2009-05-27 11:00:00,24.58,24.59,24.41,24.43,207600.0,19.4133,19.4212,19.2791,19.2949,207600.0
2009-05-27 11:10:00,24.43,24.54,24.4,24.52,175200.0,19.2949,19.3817,19.2712,19.3659,175200.0
2009-05-27 11:20:00,24.53,24.63,24.5,24.56,200700.0,19.3738,19.4528,19.3501,19.3975,200700.0
2009-05-27 11:30:00,24.56,24.68,24.53,24.63,199500.0,19.3975,19.4923,19.3738,19.4528,199500.0
2009-05-27 11:40:00,24.63,24.67,24.61,24.67,147100.0,19.4528,19.4844,19.437,19.4844,147100.0
2009-05-27 11:50:00,24.67,24.7,24.61,24.68,153300.0,19.4844,19.5081,19.437,19.4923,153300.0
2009-05-27 12:00:00,24.68,24.77,24.68,24.76,217000.0,19.4923,19.5634,19.4923,19.5555,217000.0
2009-05-27 12:10:00,24.76,24.85,24.74,24.8,260400.0,19.5555,19.6266,19.5397,19.5871,260400.0
2009-05-27 12:20:00,24.8,24.81,24.69,24.72,164300.0,19.5871,19.595,19.5002,19.5239,164300.0
2009-05-27 12:30:00,24.72,24.73,24.63,24.66,86400.0,19.5239,19.5318,19.4528,19.4765,86400.0
2009-05-27 12:40:00,24.65,24.68,24.56,24.59,115100.0,19.4686,19.4923,19.3975,19.4212,115100.0
2009-05-27 12:50:00,24.6,24.62,24.51,24.54,112700.0,19.4291,19.4449,19.358,19.3817,112700.0
2009-05-27 13:00:00,24.54,24.67,24.53,24.61,134500.0,19.3817,19.4844,19.3738,19.437,134500.0
2009-05-27 13:10:00,24.62,24.64,24.56,24.61,96700.0,19.4449,19.4607,19.3975,19.437,96700.0
2009-05-27 13:20:00,24.6,24.67,24.57,24.57,146900.0,19.4291,19.4844,19.4054,19.4054,146900.0
2009-05-27 13:30:00,24.57,24.57,24.37,24.39,130500.0,19.4054,19.4054,19.2475,19.2633,130500.0
2009-05-27 13:40:00,24.39,24.48,24.25,24.25,295400.0,19.2633,19.3343,19.1527,19.1527,295400.0
2009-05-27 13:50:00,24.25,24.26,24.09,24.23,508000.0,19.1527,19.1606,19.0263,19.1369,508000.0
2009-05-27 14:00:00,24.22,24.23,24.0,24.04,310700.0,19.129,19.1369,18.9552,18.9868,310700.0
2009-05-27 14:10:00,24.04,24.11,23.99,24.03,219000.0,18.9868,19.0421,18.9473,18.9789,219000.0
2009-05-27 14:20:00,24.02,24.03,23.78,23.87,410600.0,18.971,18.9789,18.7815,18.8526,410600.0
2009-05-27 14:30:00,23.88,24.0,23.85,23.97,398000.0,18.8605,18.9552,18.8368,18.9315,398000.0
2009-05-27 14:40:00,23.97,24.07,23.94,24.05,335800.0,18.9315,19.0105,18.9079,18.9947,335800.0
2009-05-27 14:50:00,24.04,24.09,23.97,23.99,399600.0,18.9868,19.0263,18.9315,18.9473,399600.0
2009-05-27 15:00:00,23.99,24.06,23.94,23.99,315300.0,18.9473,19.0026,18.9079,18.9473,315300.0
2009-05-27 15:10:00,23.99,23.99,23.79,23.79,410300.0,18.9473,18.9473,18.7894,18.7894,410300.0
2009-05-27 15:20:00,23.8,23.8,23.5,23.52,597800.0,18.7973,18.7973,18.5603,18.5761,597800.0
2009-05-27 15:30:00,23.52,23.6,23.43,23.49,768100.0,18.5761,18.6393,18.5051,18.5524,768100.0
2009-05-27 15:40:00,23.49,23.81,23.49,23.68,874000.0,18.5524,18.8052,18.5524,18.7025,874000.0
2009-05-27 15:50:00,23.68,23.76,23.43,23.53,2513500.0,18.7025,18.7657,18.5051,18.584,2513500.0
2009-05-28 09:30:00,23.86,24.0,23.75,23.91,563300.0,18.8447,18.9552,18.7578,18.8842,563300.0
2009-05-28 09:40:00,23.92,23.95,23.75,23.78,327100.0,18.8921,18.9158,18.7578,18.7815,327100.0
2009-05-28 09:50:00,23.8,23.9,23.68,23.79,346600.0,18.7973,18.8763,18.7025,18.7894,346600.0
2009-05-28 10:00:00,23.79,23.8,23.3,23.37,566400.0,18.7894,18.7973,18.4024,18.4577,566400.0
2009-05-28 10:10:00,23.37,23.5,23.26,23.44,602800.0,18.4577,18.5603,18.3708,18.513,602800.0
2009-05-28 10:20:00,23.45,23.55,23.33,23.5,320400.0,18.5209,18.5998,18.4261,18.5603,320400.0
2009-05-28 10:30:00,23.5,23.72,23.48,23.65,381000.0,18.5603,18.7341,18.5445,18.6788,381000.0
2009-05-28 10:40:00,23.66,23.79,23.61,23.74,254600.0,18.6867,18.7894,18.6472,18.7499,254600.0
2009-05-28 10:50:00,23.74,23.94,23.74,23.9,307600.0,18.7499,18.9079,18.7499,18.8763,307600.0
2009-05-28 11:00:00,23.89,23.95,23.81,23.89,321800.0,18.8684,18.9158,18.8052,18.8684,321800.0
2009-05-28 11:10:00,23.89,23.89,23.77,23.8,254200.0,18.8684,18.8684,18.7736,18.7973,254200.0
2009-05-28 11:20:00,23.8,23.9,23.8,23.86,177800.0,18.7973,18.8763,18.7973,18.8447,177800.0
2009-05-28 11:30:00,23.86,23.88,23.79,23.79,119200.0,18.8447,18.8605,18.7894,18.7894,119200.0
2009-05-28 11:40:00,23.8,23.89,23.72,23.88,164300.0,18.7973,18.8684,18.7341,18.8605,164300.0
2009-05-28 11:50:00,23.88,23.88,23.75,23.83,161000.0,18.8605,18.8605,18.7578,18.821,161000.0
2009-05-28 12:00:00,23.83,23.86,23.63,23.63,199100.0,18.821,18.8447,18.663,18.663,199100.0
2009-05-28 12:10:00,23.63,23.67,23.54,23.58,243000.0,18.663,18.6946,18.5919,18.6235,243000.0
2009-05-28 12:20:00,23.58,23.69,23.52,23.63,128700.0,18.6235,18.7104,18.5761,18.663,128700.0
2009-05-28 12:30:00,23.63,23.7,23.6,23.67,153700.0,18.663,18.7183,18.6393,18.6946,153700.0
2009-05-28 12:40:00,23.67,23.71,23.6,23.63,90200.0,18.6946,18.7262,18.6393,18.663,90200.0
2009-05-28 12:50:00,23.62,23.64,23.51,23.62,185400.0,18.6551,18.6709,18.5682,18.6551,185400.0
2009-05-28 13:00:00,23.63,23.83,23.6,23.7,293100.0,18.663,18.821,18.6393,18.7183,293100.0
2009-05-28 13:10:00,23.71,24.0,23.7,24.0,443400.0,18.7262,18.9552,18.7183,18.9552,443400.0
2009-05-28 13:20:00,23.99,24.05,23.94,23.96,391400.0,18.9473,18.9947,18.9079,18.9237,391400.0
2009-05-28 13:30:00,23.97,24.14,23.93,24.04,337500.0,18.9315,19.0658,18.9,18.9868,337500.0
2009-05-28 13:40:00,24.03,24.19,24.02,24.12,332600.0,18.9789,19.1053,18.971,19.05,332600.0
2009-05-28 13:50:00,24.11,24.21,24.04,24.12,347000.0,19.0421,19.1211,18.9868,19.05,347000.0
2009-05-28 14:00:00,24.12,24.2,24.11,24.16,243200.0,19.05,19.1132,19.0421,19.0816,243200.0
2009-05-28 14:10:00,24.16,24.21,24.06,24.13,320500.0,19.0816,19.1211,19.0026,19.0579,320500.0
2009-05-28 14:20:00,24.13,24.3,24.1,24.22,625700.0,19.0579,19.1922,19.0342,19.129,625700.0
2009-05-28 14:30:00,24.22,24.25,24.09,24.1,310800.0,19.129,19.1527,19.0263,19.0342,310800.0
2009-05-28 14:40:00,24.1,24.11,23.96,24.03,409900.0,19.0342,19.0421,18.9237,18.9789,409900.0
2009-05-28 14:50:00,24.02,24.05,23.92,24.01,421800.0,18.971,18.9947,18.8921,18.9631,421800.0
2009-05-28 15:00:00,24.0,24.15,24.0,24.08,333000.0,18.9552,19.0737,18.9552,19.0184,333000.0
2009-05-28 15:10:00,24.09,24.13,23.91,24.1,367900.0,19.0263,19.0579,18.8842,19.0342,367900.0
2009-05-28 15:20:00,24.1,24.11,23.99,24.09,278700.0,19.0342,19.0421,18.9473,19.0263,278700.0
2009-05-28 15:30:00,24.1,24.24,24.08,24.24,473100.0,19.0342,19.1448,19.0184,19.1448,473100.0
2009-05-28 15:40:00,24.24,24.24,24.05,24.2,689400.0,19.1448,19.1448,18.9947,19.1132,689400.0
2009-05-28 15:50:00,24.19,24.31,24.02,24.27,1510100.0,19.1053,19.2001,18.971,19.1685,1510100.0
2009-05-29 09:30:00,24.48,24.55,24.0,24.12,595300.0,19.3343,19.3896,18.9552,19.05,595300.0
2009-05-29 09:40:00,24.1,24.41,24.07,24.23,926400.0,19.0342,19.2791,19.0105,19.1369,926400.0
2009-05-29 09:50:00,24.23,24.37,24.13,24.35,426300.0,19.1369,19.2475,19.0579,19.2317,426300.0
2009-05-29 10:00:00,24.35,24.46,24.26,24.4,329500.0,19.2317,19.3186,19.1606,19.2712,329500.0
2009-05-29 10:10:00,24.42,24.42,24.24,24.29,226000.0,19.287,19.287,19.1448,19.1843,226000.0
2009-05-29 10:20:00,24.28,24.5,24.28,24.48,186900.0,19.1764,19.3501,19.1764,19.3343,186900.0
2009-05-29 10:30:00,24.49,24.54,24.38,24.45,268100.0,19.3422,19.3817,19.2554,19.3107,268100.0
2009-05-29 10:40:00,24.45,24.45,24.2,24.31,298400.0,19.3107,19.3107,19.1132,19.2001,298400.0
2009-05-29 10:50:00,24.31,24.34,24.24,24.31,124700.0,19.2001,19.2238,19.1448,19.2001,124700.0
2009-05-29 11:00:00,24.28,24.37,24.19,24.24,174300.0,19.1764,19.2475,19.1053,19.1448,174300.0
2009-05-29 11:10:00,24.24,24.27,24.18,24.25,141800.0,19.1448,19.1685,19.0974,19.1527,141800.0
2009-05-29 11:20:00,24.25,24.37,24.21,24.21,353600.0,19.1527,19.2475,19.1211,19.1211,353600.0
2009-05-29 11:30:00,24.21,24.24,24.13,24.13,203500.0,19.1211,19.1448,19.0579,19.0579,203500.0
2009-05-29 11:40:00,24.13,24.22,24.11,24.2,358500.0,19.0579,19.129,19.0421,19.1132,358500.0
2009-05-29 11:50:00,24.21,24.21,24.1,24.12,171000.0,19.1211,19.1211,19.0342,19.05,171000.0
2009-05-29 12:00:00,24.12,24.18,24.11,24.17,162500.0,19.05,19.0974,19.0421,19.0895,162500.0
2009-05-29 12:10:00,24.17,24.32,24.17,24.31,207700.0,19.0895,19.208,19.0895,19.2001,207700.0
2009-05-29 12:20:00,24.32,24.34,24.21,24.26,265100.0,19.208,19.2238,19.1211,19.1606,265100.0
2009-05-29 12:30:00,24.25,24.26,24.12,24.14,229100.0,19.1527,19.1606,19.05,19.0658,229100.0
2009-05-29 12:40:00,24.14,24.17,24.06,24.1,247500.0,19.0658,19.0895,19.0026,19.0342,247500.0
2009-05-29 12:50:00,24.1,24.14,24.07,24.12,175300.0,19.0342,19.0658,19.0105,19.05,175300.0
2009-05-29 13:00:00,24.11,24.25,24.11,24.19,110300.0,19.0421,19.1527,19.0421,19.1053,110300.0
2009-05-29 13:10:00,24.18,24.25,24.17,24.25,121500.0,19.0974,19.1527,19.0895,19.1527,121500.0
2009-05-29 13:20:00,24.24,24.35,24.22,24.33,156000.0,19.1448,19.2317,19.129,19.2159,156000.0
2009-05-29 13:30:00,24.33,24.43,24.33,24.39,363500.0,19.2159,19.2949,19.2159,19.2633,363500.0
2009-05-29 13:40:00,24.39,24.4,24.29,24.32,264300.0,19.2633,19.2712,19.1843,19.208,264300.0
2009-05-29 13:50:00,24.33,24.33,24.21,24.22,149900.0,19.2159,19.2159,19.1211,19.129,149900.0
2009-05-29 14:00:00,24.22,24.34,24.19,24.3,145800.0,19.129,19.2238,19.1053,19.1922,145800.0
2009-05-29 14:10:00,24.3,24.5,24.3,24.34,185800.0,19.1922,19.3501,19.1922,19.2238,185800.0
2009-05-29 14:20:00,24.34,24.35,24.21,24.21,214600.0,19.2238,19.2317,19.1211,19.1211,214600.0
2009-05-29 14:30:00,24.22,24.24,24.16,24.19,162400.0,19.129,19.1448,19.0816,19.1053,162400.0
2009-05-29 14:40:00,24.2,24.21,24.1,24.11,288600.0,19.1132,19.1211,19.0342,19.0421,288600.0
2009-05-29 14:50:00,24.12,24.27,24.06,24.26,347000.0,19.05,19.1685,19.0026,19.1606,347000.0
2009-05-29 15:00:00,24.22,24.45,24.2,24.44,409500.0,19.129,19.3107,19.1132,19.3028,409500.0
2009-05-29 15:10:00,24.44,24.5,24.4,24.5,570300.0,19.3028,19.3501,19.2712,19.3501,570300.0
2009-05-29 15:20:00,24.5,24.6,24.44,24.59,560000.0,19.3501,19.4291,19.3028,19.4212,560000.0
2009-05-29 15:30:00,24.59,24.65,24.51,24.63,581300.0,19.4212,19.4686,19.358,19.4528,581300.0
2009-05-29 15:40:00,24.61,24.95,24.59,24.94,1242500.0,19.437,19.7056,19.4212,19.6977,1242500.0
2009-05-29 15:50:00,24.94,25.25,24.79,25.21,3399900.0,19.6977,19.9425,19.5792,19.9109,3399900.0
2009-06-01 09:30:00,25.55,25.86,25.35,25.51,1110100.0,20.1794,20.4243,20.0215,20.1478,1110100.0
2009-06-01 09:40:00,25.51,25.86,25.48,25.79,807000.0,20.1478,20.4243,20.1242,20.369,807000.0
2009-06-01 09:50:00,25.79,26.18,25.79,26.16,714200.0,20.369,20.677,20.369,20.6612,714200.0
2009-06-01 10:00:00,26.17,26.26,25.97,26.0,851300.0,20.6691,20.7402,20.5112,20.5348,851300.0
2009-06-01 10:10:00,26.0,26.12,25.95,26.04,416900.0,20.5348,20.6296,20.4954,20.5664,416900.0
2009-06-01 10:20:00,26.03,26.11,25.95,25.96,347900.0,20.5585,20.6217,20.4954,20.5033,347900.0
2009-06-01 10:30:00,25.96,26.16,25.95,26.14,419300.0,20.5033,20.6612,20.4954,20.6454,419300.0
2009-06-01 10:40:00,26.14,26.15,26.03,26.05,290300.0,20.6454,20.6533,20.5585,20.5743,290300.0
2009-06-01 10:50:00,26.05,26.23,26.03,26.14,257700.0,20.5743,20.7165,20.5585,20.6454,257700.0
2009-06-01 11:00:00,26.16,26.25,26.09,26.1,262600.0,20.6612,20.7323,20.6059,20.6138,262600.0
2009-06-01 11:10:00,26.1,26.21,26.09,26.19,245000.0,20.6138,20.7007,20.6059,20.6849,245000.0
2009-06-01 11:20:00,26.19,26.25,26.16,26.22,287800.0,20.6849,20.7323,20.6612,20.7086,287800.0
2009-06-01 11:30:00,26.22,26.24,26.15,26.17,202100.0,20.7086,20.7244,20.6533,20.6691,202100.0
2009-06-01 11:40:00,26.17,26.21,26.13,26.16,160200.0,20.6691,20.7007,20.6375,20.6612,160200.0
2009-06-01 11:50:00,26.15,26.28,26.08,26.23,402300.0,20.6533,20.756,20.598,20.7165,402300.0
2009-06-01 12:00:00,26.22,26.27,26.13,26.19,226100.0,20.7086,20.7481,20.6375,20.6849,226100.0
2009-06-01 12:10:00,26.19,26.21,26.15,26.21,162300.0,20.6849,20.7007,20.6533,20.7007,162300.0
2009-06-01 12:20:00,26.21,26.28,26.18,26.24,252500.0,20.7007,20.756,20.677,20.7244,252500.0
2009-06-01 12:30:00,26.24,26.3,26.23,26.27,276700.0,20.7244,20.7718,20.7165,20.7481,276700.0
2009-06-01 12:40:00,26.27,26.32,26.23,26.26,287000.0,20.7481,20.7876,20.7165,20.7402,287000.0
2009-06-01 12:50:00,26.26,26.32,26.23,26.28,433100.0,20.7402,20.7876,20.7165,20.756,433100.0
2009-06-01 13:00:00,26.28,26.38,26.26,26.37,402300.0,20.756,20.835,20.7402,20.8271,402300.0
2009-06-01 13:10:00,26.38,26.4,26.31,26.36,215800.0,20.835,20.8508,20.7797,20.8192,215800.0
2009-06-01 13:20:00,26.35,26.4,26.35,26.35,232600.0,20.8113,20.8508,20.8113,20.8113,232600.0
2009-06-01 13:30:00,26.35,26.4,26.31,26.35,209500.0,20.8113,20.8508,20.7797,20.8113,209500.0
2009-06-01 13:40:00,26.35,26.43,26.32,26.42,274700.0,20.8113,20.8745,20.7876,20.8666,274700.0
2009-06-01 13:50:00,26.42,26.46,26.34,26.44,291700.0,20.8666,20.8982,20.8034,20.8824,291700.0
2009-06-01 14:00:00,26.44,26.56,26.43,26.45,452100.0,20.8824,20.9771,20.8745,20.8903,452100.0
2009-06-01 14:10:00,26.45,26.51,26.36,26.41,398400.0,20.8903,20.9376,20.8192,20.8587,398400.0
2009-06-01 14:20:00,26.41,26.43,26.23,26.23,314100.0,20.8587,20.8745,20.7165,20.7165,314100.0
2009-06-01 14:30:00,26.23,26.25,26.07,26.18,482800.0,20.7165,20.7323,20.5901,20.677,482800.0
2009-06-01 14:40:00,26.17,26.22,25.98,26.03,520500.0,20.6691,20.7086,20.5191,20.5585,520500.0
2009-06-01 14:50:00,26.03,26.1,25.83,26.07,731800.0,20.5585,20.6138,20.4006,20.5901,731800.0
2009-06-01 15:00:00,26.06,26.11,25.88,25.9,497100.0,20.5822,20.6217,20.4401,20.4559,497100.0
2009-06-01 15:10:00,25.9,25.95,25.79,25.87,482800.0,20.4559,20.4954,20.369,20.4322,482800.0
2009-06-01 15:20:00,25.87,26.07,25.83,26.03,640400.0,20.4322,20.5901,20.4006,20.5585,640400.0
2009-06-01 15:30:00,26.03,26.33,26.02,26.29,695400.0,20.5585,20.7955,20.5506,20.7639,695400.0
2009-06-01 15:40:00,26.28,26.42,26.15,26.26,1082300.0,20.756,20.8666,20.6533,20.7402,1082300.0
2009-06-01 15:50:00,26.26,26.5,26.12,26.21,2463100.0,20.7402,20.9297,20.6296,20.7007,2463100.0
2009-06-02 09:30:00,24.8,25.22,24.65,25.11,4364600.0,19.5871,19.9188,19.4686,19.8319,4364600.0
2009-06-02 09:40:00,25.11,25.2,24.76,24.89,2163700.0,19.8319,19.903,19.5555,19.6582,2163700.0
2009-06-02 09:50:00,24.89,24.92,24.66,24.91,1362700.0,19.6582,19.6819,19.4765,19.674,1362700.0
2009-06-02 10:00:00,24.91,25.21,24.91,25.2,2301400.0,19.674,19.9109,19.674,19.903,2301400.0
2009-06-02 10:10:00,25.2,25.21,24.71,24.74,1299200.0,19.903,19.9109,19.516,19.5397,1299200.0
2009-06-02 10:20:00,24.74,24.93,24.66,24.88,1207700.0,19.5397,19.6898,19.4765,19.6503,1207700.0
2009-06-02 10:30:00,24.89,24.97,24.75,24.81,848600.0,19.6582,19.7214,19.5476,19.595,848600.0
2009-06-02 10:40:00,24.82,24.89,24.77,24.87,509700.0,19.6029,19.6582,19.5634,19.6424,509700.0
2009-06-02 10:50:00,24.87,24.89,24.77,24.8,577000.0,19.6424,19.6582,19.5634,19.5871,577000.0
2009-06-02 11:00:00,24.8,24.81,24.67,24.67,581700.0,19.5871,19.595,19.4844,19.4844,581700.0
2009-06-02 11:10:00,24.67,24.79,24.65,24.78,415000.0,19.4844,19.5792,19.4686,19.5713,415000.0
2009-06-02 11:20:00,24.78,24.79,24.66,24.66,396000.0,19.5713,19.5792,19.4765,19.4765,396000.0
2009-06-02 11:30:00,24.66,24.69,24.45,24.46,924300.0,19.4765,19.5002,19.3107,19.3186,924300.0
2009-06-02 11:40:00,24.47,24.52,24.4,24.44,819700.0,19.3265,19.3659,19.2712,19.3028,819700.0
2009-06-02 11:50:00,24.44,24.46,24.39,24.42,416700.0,19.3028,19.3186,19.2633,19.287,416700.0
2009-06-02 12:00:00,24.42,24.42,24.27,24.32,1007000.0,19.287,19.287,19.1685,19.208,1007000.0
2009-06-02 12:10:00,24.32,24.59,24.31,24.57,652700.0,19.208,19.4212,19.2001,19.4054,652700.0
2009-06-02 12:20:00,24.57,24.58,24.41,24.42,371600.0,19.4054,19.4133,19.2791,19.287,371600.0
2009-06-02 12:30:00,24.42,24.58,24.42,24.56,271800.0,19.287,19.4133,19.287,19.3975,271800.0
2009-06-02 12:40:00,24.57,24.58,24.53,24.57,79500.0,19.4054,19.4133,19.3738,19.4054,79500.0
2009-06-02 12:50:00,24.58,24.66,24.55,24.63,237200.0,19.4133,19.4765,19.3896,19.4528,237200.0
2009-06-02 13:00:00,24.63,24.67,24.6,24.65,236100.0,19.4528,19.4844,19.4291,19.4686,236100.0
2009-06-02 13:10:00,24.65,24.67,24.61,24.65,260900.0,19.4686,19.4844,19.437,19.4686,260900.0
2009-06-02 13:20:00,24.64,24.74,24.61,24.72,290600.0,19.4607,19.5397,19.437,19.5239,290600.0
2009-06-02 13:30:00,24.71,24.78,24.71,24.75,401300.0,19.516,19.5713,19.516,19.5476,401300.0
2009-06-02 13:40:00,24.75,24.83,24.75,24.8,473800.0,19.5476,19.6108,19.5476,19.5871,473800.0
2009-06-02 13:50:00,24.8,24.81,24.71,24.79,330700.0,19.5871,19.595,19.516,19.5792,330700.0
2009-06-02 14:00:00,24.79,24.79,24.63,24.75,345000.0,19.5792,19.5792,19.4528,19.5476,345000.0
2009-06-02 14:10:00,24.74,24.85,24.72,24.8,560600.0,19.5397,19.6266,19.5239,19.5871,560600.0
2009-06-02 14:20:00,24.8,24.85,24.74,24.74,413400.0,19.5871,19.6266,19.5397,19.5397,413400.0
2009-06-02 14:30:00,24.75,24.79,24.64,24.74,314000.0,19.5476,19.5792,19.4607,19.5397,314000.0
2009-06-02 14:40:00,24.73,24.81,24.73,24.79,314800.0,19.5318,19.595,19.5318,19.5792,314800.0
2009-06-02 14:50:00,24.8,24.84,24.78,24.79,463700.0,19.5871,19.6187,19.5713,19.5792,463700.0
2009-06-02 15:00:00,24.79,24.99,24.79,24.95,997700.0,19.5792,19.7371,19.5792,19.7056,997700.0
2009-06-02 15:10:00,24.95,24.98,24.82,24.86,420500.0,19.7056,19.7292,19.6029,19.6345,420500.0
2009-06-02 15:20:00,24.85,24.9,24.74,24.85,495000.0,19.6266,19.6661,19.5397,19.6266,495000.0
2009-06-02 15:30:00,24.84,24.95,24.77,24.86,590000.0,19.6187,19.7056,19.5634,19.6345,590000.0
2009-06-02 15:40:00,24.86,24.88,24.8,24.85,624900.0,19.6345,19.6503,19.5871,19.6266,624900.0
2009-06-02 15:50:00,24.85,24.87,24.65,24.74,1598400.0,19.6266,19.6424,19.4686,19.5397,1598400.0
2009-06-03 09:30:00,24.72,24.9,24.66,24.73,883300.0,19.5239,19.6661,19.4765,19.5318,883300.0
2009-06-03 09:40:00,24.73,24.75,24.53,24.69,743500.0,19.5318,19.5476,19.3738,19.5002,743500.0
2009-06-03 09:50:00,24.69,24.7,24.45,24.53,621300.0,19.5002,19.5081,19.3107,19.3738,621300.0
2009-06-03 10:00:00,24.53,24.77,24.5,24.76,647200.0,19.3738,19.5634,19.3501,19.5555,647200.0
2009-06-03 10:10:00,24.75,24.86,24.7,24.72,536200.0,19.5476,19.6345,19.5081,19.5239,536200.0
2009-06-03 10:20:00,24.72,24.82,24.62,24.8,432700.0,19.5239,19.6029,19.4449,19.5871,432700.0
2009-06-03 10:30:00,24.8,24.83,24.72,24.77,256600.0,19.5871,19.6108,19.5239,19.5634,256600.0
2009-06-03 10:40:00,24.77,24.88,24.73,24.88,365400.0,19.5634,19.6503,19.5318,19.6503,365400.0
2009-06-03 10:50:00,24.88,24.99,24.87,24.9,365100.0,19.6503,19.7371,19.6424,19.6661,365100.0
2009-06-03 11:00:00,24.9,24.97,24.86,24.95,231800.0,19.6661,19.7214,19.6345,19.7056,231800.0
2009-06-03 11:10:00,24.95,24.96,24.77,24.87,389800.0,19.7056,19.7135,19.5634,19.6424,389800.0
2009-06-03 11:20:00,24.87,24.95,24.81,24.81,333500.0,19.6424,19.7056,19.595,19.595,333500.0
2009-06-03 11:30:00,24.81,24.82,24.67,24.68,294400.0,19.595,19.6029,19.4844,19.4923,294400.0
2009-06-03 11:40:00,24.67,24.75,24.63,24.66,407100.0,19.4844,19.5476,19.4528,19.4765,407100.0
2009-06-03 11:50:00,24.66,24.68,24.57,24.58,334100.0,19.4765,19.4923,19.4054,19.4133,334100.0
2009-06-03 12:00:00,24.58,24.58,24.5,24.5,242600.0,19.4133,19.4133,19.3501,19.3501,242600.0
2009-06-03 12:10:00,24.5,24.51,24.37,24.45,411000.0,19.3501,19.358,19.2475,19.3107,411000.0
2009-06-03 12:20:00,24.45,24.66,24.42,24.51,758300.0,19.3107,19.4765,19.287,19.358,758300.0
2009-06-03 12:30:00,24.51,24.54,24.41,24.45,433100.0,19.358,19.3817,19.2791,19.3107,433100.0
2009-06-03 12:40:00,24.45,24.49,24.44,24.46,111600.0,19.3107,19.3422,19.3028,19.3186,111600.0
2009-06-03 12:50:00,24.47,24.56,24.44,24.47,269000.0,19.3265,19.3975,19.3028,19.3265,269000.0
2009-06-03 13:00:00,24.47,24.47,24.39,24.41,215000.0,19.3265,19.3265,19.2633,19.2791,215000.0
2009-06-03 13:10:00,24.4,24.46,24.4,24.44,140100.0,19.2712,19.3186,19.2712,19.3028,140100.0
2009-06-03 13:20:00,24.45,24.46,24.39,24.45,209000.0,19.3107,19.3186,19.2633,19.3107,209000.0
2009-06-03 13:30:00,24.45,24.54,24.44,24.46,321600.0,19.3107,19.3817,19.3028,19.3186,321600.0
2009-06-03 13:40:00,24.46,24.47,24.34,24.36,434700.0,19.3186,19.3265,19.2238,19.2396,434700.0
2009-06-03 13:50:00,24.36,24.4,24.32,24.33,233300.0,19.2396,19.2712,19.208,19.2159,233300.0
2009-06-03 14:00:00,24.32,24.42,24.29,24.34,373000.0,19.208,19.287,19.1843,19.2238,373000.0
2009-06-03 14:10:00,24.35,24.46,24.33,24.39,300000.0,19.2317,19.3186,19.2159,19.2633,300000.0
2009-06-03 14:20:00,24.39,24.4,24.32,24.32,266700.0,19.2633,19.2712,19.208,19.208,266700.0
2009-06-03 14:30:00,24.32,24.34,24.25,24.28,318800.0,19.208,19.2238,19.1527,19.1764,318800.0
2009-06-03 14:40:00,24.27,24.29,24.17,24.23,346000.0,19.1685,19.1843,19.0895,19.1369,346000.0
2009-06-03 14:50:00,24.23,24.33,24.2,24.28,459500.0,19.1369,19.2159,19.1132,19.1764,459500.0
2009-06-03 15:00:00,24.28,24.35,24.23,24.31,329000.0,19.1764,19.2317,19.1369,19.2001,329000.0
2009-06-03 15:10:00,24.3,24.32,24.22,24.25,316600.0,19.1922,19.208,19.129,19.1527,316600.0
2009-06-03 15:20:00,24.25,24.31,24.2,24.2,405100.0,19.1527,19.2001,19.1132,19.1132,405100.0
2009-06-03 15:30:00,24.2,24.29,24.16,24.22,832200.0,19.1132,19.1843,19.0816,19.129,832200.0
2009-06-03 15:40:00,24.22,24.42,24.2,24.37,923500.0,19.129,19.287,19.1132,19.2475,923500.0
2009-06-03 15:50:00,24.35,24.53,24.35,24.53,1119100.0,19.2317,19.3738,19.2317,19.3738,1119100.0
2009-06-04 09:30:00,24.63,24.78,24.61,24.71,599800.0,19.4528,19.5713,19.437,19.516,599800.0
2009-06-04 09:40:00,24.71,24.77,24.56,24.59,417600.0,19.516,19.5634,19.3975,19.4212,417600.0
2009-06-04 09:50:00,24.59,24.72,24.54,24.7,433400.0,19.4212,19.5239,19.3817,19.5081,433400.0
2009-06-04 10:00:00,24.69,24.75,24.59,24.64,391100.0,19.5002,19.5476,19.4212,19.4607,391100.0
2009-06-04 10:10:00,24.64,24.66,24.59,24.66,267700.0,19.4607,19.4765,19.4212,19.4765,267700.0
2009-06-04 10:20:00,24.66,24.82,24.62,24.78,275400.0,19.4765,19.6029,19.4449,19.5713,275400.0
2009-06-04 10:30:00,24.79,24.95,24.78,24.94,414900.0,19.5792,19.7056,19.5713,19.6977,414900.0
2009-06-04 10:40:00,24.94,25.0,24.88,24.99,352600.0,19.6977,19.745,19.6503,19.7371,352600.0
2009-06-04 10:50:00,25.0,25.08,24.96,25.08,493300.0,19.745,19.8082,19.7135,19.8082,493300.0
2009-06-04 11:00:00,25.07,25.19,25.05,25.19,459900.0,19.8003,19.8951,19.7845,19.8951,459900.0
2009-06-04 11:10:00,25.19,25.2,25.08,25.1,421400.0,19.8951,19.903,19.8082,19.824,421400.0
2009-06-04 11:20:00,25.11,25.17,25.08,25.14,427400.0,19.8319,19.8793,19.8082,19.8556,427400.0
2009-06-04 11:30:00,25.14,25.27,25.14,25.27,660100.0,19.8556,19.9583,19.8556,19.9583,660100.0
2009-06-04 11:40:00,25.27,25.29,25.19,25.26,438700.0,19.9583,19.9741,19.8951,19.9504,438700.0
2009-06-04 11:50:00,25.26,25.29,25.21,25.25,412700.0,19.9504,19.9741,19.9109,19.9425,412700.0
2009-06-04 12:00:00,25.24,25.25,25.11,25.14,240500.0,19.9346,19.9425,19.8319,19.8556,240500.0
2009-06-04 12:10:00,25.13,25.22,25.1,25.2,144900.0,19.8477,19.9188,19.824,19.903,144900.0
2009-06-04 12:20:00,25.2,25.25,25.18,25.24,173400.0,19.903,19.9425,19.8872,19.9346,173400.0
2009-06-04 12:30:00,25.25,25.26,25.24,25.25,119600.0,19.9425,19.9504,19.9346,19.9425,119600.0
2009-06-04 12:40:00,25.25,25.28,25.12,25.13,253500.0,19.9425,19.9662,19.8398,19.8477,253500.0
2009-06-04 12:50:00,25.14,25.18,25.11,25.17,121100.0,19.8556,19.8872,19.8319,19.8793,121100.0
2009-06-04 13:00:00,25.17,25.25,25.16,25.2,193800.0,19.8793,19.9425,19.8714,19.903,193800.0
2009-06-04 13:10:00,25.2,25.3,25.17,25.29,280700.0,19.903,19.982,19.8793,19.9741,280700.0
2009-06-04 13:20:00,25.28,25.3,25.18,25.19,293000.0,19.9662,19.982,19.8872,19.8951,293000.0
2009-06-04 13:30:00,25.18,25.3,25.17,25.28,270500.0,19.8872,19.982,19.8793,19.9662,270500.0
2009-06-04 13:40:00,25.28,25.3,25.22,25.29,260000.0,19.9662,19.982,19.9188,19.9741,260000.0
2009-06-04 13:50:00,25.3,25.32,25.23,25.32,276000.0,19.982,19.9978,19.9267,19.9978,276000.0
2009-06-04 14:00:00,25.32,25.45,25.3,25.43,540000.0,19.9978,20.1005,19.982,20.0847,540000.0
2009-06-04 14:10:00,25.43,25.5,25.39,25.48,498800.0,20.0847,20.1399,20.0531,20.1242,498800.0
2009-06-04 14:20:00,25.48,25.5,25.44,25.46,304000.0,20.1242,20.1399,20.0926,20.1084,304000.0
2009-06-04 14:30:00,25.47,25.49,25.19,25.2,806700.0,20.1163,20.132,19.8951,19.903,806700.0
2009-06-04 14:40:00,25.2,25.32,25.2,25.26,491600.0,19.903,19.9978,19.903,19.9504,491600.0
2009-06-04 14:50:00,25.25,25.28,25.2,25.2,394100.0,19.9425,19.9662,19.903,19.903,394100.0
2009-06-04 15:00:00,25.2,25.21,25.07,25.1,425000.0,19.903,19.9109,19.8003,19.824,425000.0
2009-06-04 15:10:00,25.1,25.19,25.09,25.14,395000.0,19.824,19.8951,19.8161,19.8556,395000.0
2009-06-04 15:20:00,25.14,25.17,25.07,25.14,276200.0,19.8556,19.8793,19.8003,19.8556,276200.0
2009-06-04 15:30:00,25.14,25.19,25.04,25.15,665900.0,19.8556,19.8951,19.7766,19.8635,665900.0
2009-06-04 15:40:00,25.15,25.16,25.0,25.04,705000.0,19.8635,19.8714,19.745,19.7766,705000.0
2009-06-04 15:50:00,25.04,25.25,25.03,25.19,1675900.0,19.7766,19.9425,19.7687,19.8951,1675900.0
2009-06-05 09:30:00,25.55,26.01,25.4,26.01,1188700.0,20.1794,20.5427,20.061,20.5427,1188700.0
2009-06-05 09:40:00,26.01,26.02,25.29,25.33,1301700.0,20.5427,20.5506,19.9741,20.0057,1301700.0
2009-06-05 09:50:00,25.33,25.55,25.22,25.27,872100.0,20.0057,20.1794,19.9188,19.9583,872100.0
2009-06-05 10:00:00,25.27,25.4,25.14,25.16,823400.0,19.9583,20.061,19.8556,19.8714,823400.0
2009-06-05 10:10:00,25.16,25.19,24.97,25.16,583700.0,19.8714,19.8951,19.7214,19.8714,583700.0
2009-06-05 10:20:00,25.16,25.28,25.1,25.13,409700.0,19.8714,19.9662,19.824,19.8477,409700.0
2009-06-05 10:30:00,25.13,25.27,25.01,25.2,322500.0,19.8477,19.9583,19.7529,19.903,322500.0
2009-06-05 10:40:00,25.2,25.42,25.17,25.41,443400.0,19.903,20.0768,19.8793,20.0689,443400.0
2009-06-05 10:50:00,25.4,25.5,25.36,25.49,368200.0,20.061,20.1399,20.0294,20.132,368200.0
2009-06-05 11:00:00,25.49,25.65,25.48,25.56,444000.0,20.132,20.2584,20.1242,20.1873,444000.0
2009-06-05 11:10:00,25.56,25.56,25.39,25.4,305100.0,20.1873,20.1873,20.0531,20.061,305100.0
2009-06-05 11:20:00,25.4,25.55,25.39,25.44,291300.0,20.061,20.1794,20.0531,20.0926,291300.0
2009-06-05 11:30:00,25.43,25.43,25.31,25.39,166900.0,20.0847,20.0847,19.9899,20.0531,166900.0
2009-06-05 11:40:00,25.4,25.49,25.35,25.44,191800.0,20.061,20.132,20.0215,20.0926,191800.0
2009-06-05 11:50:00,25.43,25.54,25.39,25.48,198800.0,20.0847,20.1715,20.0531,20.1242,198800.0
2009-06-05 12:00:00,25.48,25.51,25.42,25.46,148400.0,20.1242,20.1478,20.0768,20.1084,148400.0
2009-06-05 12:10:00,25.45,25.45,25.35,25.39,130000.0,20.1005,20.1005,20.0215,20.0531,130000.0
2009-06-05 12:20:00,25.39,25.45,25.31,25.38,162600.0,20.0531,20.1005,19.9899,20.0452,162600.0
2009-06-05 12:30:00,25.38,25.4,25.27,25.34,237000.0,20.0452,20.061,19.9583,20.0136,237000.0
2009-06-05 12:40:00,25.33,25.33,25.23,25.28,166400.0,20.0057,20.0057,19.9267,19.9662,166400.0
2009-06-05 12:50:00,25.27,25.38,25.25,25.36,119600.0,19.9583,20.0452,19.9425,20.0294,119600.0
2009-06-05 13:00:00,25.36,25.38,25.33,25.34,117200.0,20.0294,20.0452,20.0057,20.0136,117200.0
2009-06-05 13:10:00,25.34,25.36,25.19,25.23,210300.0,20.0136,20.0294,19.8951,19.9267,210300.0
2009-06-05 13:20:00,25.23,25.24,25.11,25.16,183800.0,19.9267,19.9346,19.8319,19.8714,183800.0
2009-06-05 13:30:00,25.16,25.22,25.16,25.21,230000.0,19.8714,19.9188,19.8714,19.9109,230000.0
2009-06-05 13:40:00,25.2,25.33,25.2,25.29,184500.0,19.903,20.0057,19.903,19.9741,184500.0
2009-06-05 13:50:00,25.29,25.29,25.11,25.18,169900.0,19.9741,19.9741,19.8319,19.8872,169900.0
2009-06-05 14:00:00,25.17,25.23,25.05,25.05,243200.0,19.8793,19.9267,19.7845,19.7845,243200.0
2009-06-05 14:10:00,25.05,25.11,24.92,24.95,270000.0,19.7845,19.8319,19.6819,19.7056,270000.0
2009-06-05 14:20:00,24.94,25.08,24.89,25.04,285100.0,19.6977,19.8082,19.6582,19.7766,285100.0
2009-06-05 14:30:00,25.04,25.04,24.87,24.98,419500.0,19.7766,19.7766,19.6424,19.7292,419500.0
2009-06-05 14:40:00,24.98,25.1,24.96,25.08,293600.0,19.7292,19.824,19.7135,19.8082,293600.0
2009-06-05 14:50:00,25.08,25.19,25.08,25.18,412000.0,19.8082,19.8951,19.8082,19.8872,412000.0
2009-06-05 15:00:00,25.17,25.17,25.0,25.01,623500.0,19.8793,19.8793,19.745,19.7529,623500.0
2009-06-05 15:10:00,25.0,25.02,24.91,25.0,355300.0,19.745,19.7608,19.674,19.745,355300.0
2009-06-05 15:20:00,25.0,25.08,24.96,24.97,260500.0,19.745,19.8082,19.7135,19.7214,260500.0
2009-06-05 15:30:00,24.97,25.14,24.93,25.12,355100.0,19.7214,19.8556,19.6898,19.8398,355100.0
2009-06-05 15:40:00,25.12,25.23,25.02,25.02,640600.0,19.8398,19.9267,19.7608,19.7608,640600.0
2009-06-05 15:50:00,25.02,25.14,25.02,25.07,990300.0,19.7608,19.8556,19.7608,19.8003,990300.0
2009-06-08 09:30:00,24.59,24.97,24.59,24.9,583000.0,19.4212,19.7214,19.4212,19.6661,583000.0
2009-06-08 09:40:00,24.89,24.93,24.7,24.74,411900.0,19.6582,19.6898,19.5081,19.5397,411900.0
2009-06-08 09:50:00,24.75,24.81,24.55,24.61,445400.0,19.5476,19.595,19.3896,19.437,445400.0
2009-06-08 10:00:00,24.62,24.82,24.56,24.82,433100.0,19.4449,19.6029,19.3975,19.6029,433100.0
2009-06-08 10:10:00,24.81,24.83,24.58,24.71,431300.0,19.595,19.6108,19.4133,19.516,431300.0
2009-06-08 10:20:00,24.71,24.83,24.69,24.81,496700.0,19.516,19.6108,19.5002,19.595,496700.0
2009-06-08 10:30:00,24.81,25.16,24.8,25.14,418400.0,19.595,19.8714,19.5871,19.8556,418400.0
2009-06-08 10:40:00,25.14,25.36,25.09,25.29,834400.0,19.8556,20.0294,19.8161,19.9741,834400.0
2009-06-08 10:50:00,25.29,25.42,25.25,25.28,432500.0,19.9741,20.0768,19.9425,19.9662,432500.0
2009-06-08 11:00:00,25.28,25.42,25.24,25.29,426800.0,19.9662,20.0768,19.9346,19.9741,426800.0
2009-06-08 11:10:00,25.3,25.32,25.15,25.17,476000.0,19.982,19.9978,19.8635,19.8793,476000.0
2009-06-08 11:20:00,25.16,25.22,25.07,25.12,269700.0,19.8714,19.9188,19.8003,19.8398,269700.0
2009-06-08 11:30:00,25.11,25.16,25.05,25.16,138600.0,19.8319,19.8714,19.7845,19.8714,138600.0
2009-06-08 11:40:00,25.15,25.17,25.1,25.17,189400.0,19.8635,19.8793,19.824,19.8793,189400.0
2009-06-08 11:50:00,25.16,25.19,25.12,25.19,147900.0,19.8714,19.8951,19.8398,19.8951,147900.0
2009-06-08 12:00:00,25.18,25.21,25.06,25.09,250700.0,19.8872,19.9109,19.7924,19.8161,250700.0
2009-06-08 12:10:00,25.1,25.1,24.9,24.94,262500.0,19.824,19.824,19.6661,19.6977,262500.0
2009-06-08 12:20:00,24.93,25.02,24.92,24.95,162900.0,19.6898,19.7608,19.6819,19.7056,162900.0
2009-06-08 12:30:00,24.94,24.97,24.85,24.95,189300.0,19.6977,19.7214,19.6266,19.7056,189300.0
2009-06-08 12:40:00,24.95,24.98,24.92,24.95,133300.0,19.7056,19.7292,19.6819,19.7056,133300.0
2009-06-08 12:50:00,24.95,25.04,24.94,25.02,157100.0,19.7056,19.7766,19.6977,19.7608,157100.0
2009-06-08 13:00:00,25.02,25.11,25.02,25.09,232000.0,19.7608,19.8319,19.7608,19.8161,232000.0
2009-06-08 13:10:00,25.09,25.14,25.08,25.12,161300.0,19.8161,19.8556,19.8082,19.8398,161300.0
2009-06-08 13:20:00,25.11,25.14,25.05,25.1,205400.0,19.8319,19.8556,19.7845,19.824,205400.0
2009-06-08 13:30:00,25.09,25.13,25.08,25.09,154400.0,19.8161,19.8477,19.8082,19.8161,154400.0
2009-06-08 13:40:00,25.08,25.21,25.07,25.17,192600.0,19.8082,19.9109,19.8003,19.8793,192600.0
2009-06-08 13:50:00,25.17,25.2,25.13,25.16,126200.0,19.8793,19.903,19.8477,19.8714,126200.0
2009-06-08 14:00:00,25.17,25.19,25.13,25.15,115800.0,19.8793,19.8951,19.8477,19.8635,115800.0
2009-06-08 14:10:00,25.15,25.17,25.12,25.14,107600.0,19.8635,19.8793,19.8398,19.8556,107600.0
2009-06-08 14:20:00,25.14,25.15,25.08,25.12,126900.0,19.8556,19.8635,19.8082,19.8398,126900.0
2009-06-08 14:30:00,25.12,25.15,25.06,25.14,151000.0,19.8398,19.8635,19.7924,19.8556,151000.0
2009-06-08 14:40:00,25.13,25.15,25.04,25.12,211600.0,19.8477,19.8635,19.7766,19.8398,211600.0
2009-06-08 14:50:00,25.13,25.22,25.12,25.21,456400.0,19.8477,19.9188,19.8398,19.9109,456400.0
2009-06-08 15:00:00,25.22,25.31,25.21,25.28,336100.0,19.9188,19.9899,19.9109,19.9662,336100.0
2009-06-08 15:10:00,25.28,25.41,25.22,25.36,385800.0,19.9662,20.0689,19.9188,20.0294,385800.0
2009-06-08 15:20:00,25.37,25.52,25.35,25.48,624700.0,20.0373,20.1557,20.0215,20.1242,624700.0
2009-06-08 15:30:00,25.49,25.87,25.49,25.71,1289200.0,20.132,20.4322,20.132,20.3058,1289200.0
2009-06-08 15:40:00,25.72,25.82,25.69,25.77,752600.0,20.3137,20.3927,20.29,20.3532,752600.0
2009-06-08 15:50:00,25.77,25.78,25.58,25.61,1508700.0,20.3532,20.3611,20.2031,20.2268,1508700.0
2009-06-09 09:30:00,26.05,26.4,26.02,26.28,1678200.0,20.5743,20.8508,20.5506,20.756,1678200.0
2009-06-09 09:40:00,26.27,26.65,26.1,26.59,1483100.0,20.7481,21.0482,20.6138,21.0008,1483100.0
2009-06-09 09:50:00,26.58,26.61,26.17,26.24,1460800.0,20.9929,21.0166,20.6691,20.7244,1460800.0
2009-06-09 10:00:00,26.25,26.54,26.2,26.5,1084300.0,20.7323,20.9613,20.6928,20.9297,1084300.0
2009-06-09 10:10:00,26.5,26.65,26.45,26.48,870600.0,20.9297,21.0482,20.8903,20.914,870600.0
2009-06-09 10:20:00,26.48,26.51,26.27,26.33,621500.0,20.914,20.9376,20.7481,20.7955,621500.0
2009-06-09 10:30:00,26.32,26.36,26.17,26.18,540200.0,20.7876,20.8192,20.6691,20.677,540200.0
2009-06-09 10:40:00,26.18,26.33,26.07,26.08,365800.0,20.677,20.7955,20.5901,20.598,365800.0
2009-06-09 10:50:00,26.07,26.17,26.03,26.11,439000.0,20.5901,20.6691,20.5585,20.6217,439000.0
2009-06-09 11:00:00,26.11,26.15,26.06,26.12,291800.0,20.6217,20.6533,20.5822,20.6296,291800.0
2009-06-09 11:10:00,26.13,26.14,25.95,26.05,409800.0,20.6375,20.6454,20.4954,20.5743,409800.0
2009-06-09 11:20:00,26.05,26.26,26.03,26.25,938300.0,20.5743,20.7402,20.5585,20.7323,938300.0
2009-06-09 11:30:00,26.25,26.32,26.21,26.3,269400.0,20.7323,20.7876,20.7007,20.7718,269400.0
2009-06-09 11:40:00,26.3,26.33,26.27,26.29,275100.0,20.7718,20.7955,20.7481,20.7639,275100.0
2009-06-09 11:50:00,26.29,26.33,26.29,26.3,165500.0,20.7639,20.7955,20.7639,20.7718,165500.0
2009-06-09 12:00:00,26.3,26.58,26.29,26.58,492600.0,20.7718,20.9929,20.7639,20.9929,492600.0
2009-06-09 12:10:00,26.59,26.81,26.57,26.73,994900.0,21.0008,21.1746,20.985,21.1114,994900.0
2009-06-09 12:20:00,26.74,26.79,26.66,26.72,528400.0,21.1193,21.1588,21.0561,21.1035,528400.0
2009-06-09 12:30:00,26.71,26.75,26.65,26.7,378800.0,21.0956,21.1272,21.0482,21.0877,378800.0
2009-06-09 12:40:00,26.7,26.75,26.66,26.74,476600.0,21.0877,21.1272,21.0561,21.1193,476600.0
2009-06-09 12:50:00,26.74,26.84,26.73,26.75,481300.0,21.1193,21.1983,21.1114,21.1272,481300.0
2009-06-09 13:00:00,26.75,26.88,26.74,26.85,517500.0,21.1272,21.2299,21.1193,21.2062,517500.0
2009-06-09 13:10:00,26.85,26.86,26.66,26.71,310600.0,21.2062,21.2141,21.0561,21.0956,310600.0
2009-06-09 13:20:00,26.71,26.83,26.68,26.82,223100.0,21.0956,21.1904,21.0719,21.1825,223100.0
2009-06-09 13:30:00,26.82,26.82,26.71,26.78,214700.0,21.1825,21.1825,21.0956,21.1509,214700.0
2009-06-09 13:40:00,26.78,26.8,26.72,26.76,201700.0,21.1509,21.1667,21.1035,21.1351,201700.0
2009-06-09 13:50:00,26.77,26.87,26.74,26.86,300900.0,21.143,21.222,21.1193,21.2141,300900.0
2009-06-09 14:00:00,26.86,26.94,26.84,26.88,457300.0,21.2141,21.2773,21.1983,21.2299,457300.0
2009-06-09 14:10:00,26.88,26.91,26.85,26.89,267500.0,21.2299,21.2536,21.2062,21.2378,267500.0
2009-06-09 14:20:00,26.9,26.91,26.84,26.9,381200.0,21.2457,21.2536,21.1983,21.2457,381200.0
2009-06-09 14:30:00,26.9,26.97,26.78,26.79,865400.0,21.2457,21.301,21.1509,21.1588,865400.0
2009-06-09 14:40:00,26.78,26.82,26.71,26.81,801000.0,21.1509,21.1825,21.0956,21.1746,801000.0
2009-06-09 14:50:00,26.81,26.87,26.76,26.85,610900.0,21.1746,21.222,21.1351,21.2062,610900.0
2009-06-09 15:00:00,26.85,26.92,26.77,26.86,444500.0,21.2062,21.2615,21.143,21.2141,444500.0
2009-06-09 15:10:00,26.85,26.9,26.75,26.83,580900.0,21.2062,21.2457,21.1272,21.1904,580900.0
2009-06-09 15:20:00,26.83,26.88,26.81,26.85,459700.0,21.1904,21.2299,21.1746,21.2062,459700.0
2009-06-09 15:30:00,26.85,27.01,26.83,27.0,942100.0,21.2062,21.3325,21.1904,21.3246,942100.0
2009-06-09 15:40:00,27.0,27.02,26.87,26.87,1138300.0,21.3246,21.3404,21.222,21.222,1138300.0
2009-06-09 15:50:00,26.87,26.97,26.83,26.9,1545100.0,21.222,21.301,21.1904,21.2457,1545100.0
2009-06-10 09:30:00,27.15,27.22,26.71,26.92,884000.0,21.4431,21.4984,21.0956,21.2615,884000.0
2009-06-10 09:40:00,26.93,27.06,26.78,27.0,743000.0,21.2694,21.372,21.1509,21.3246,743000.0
2009-06-10 09:50:00,27.01,27.38,26.99,27.37,857000.0,21.3325,21.6248,21.3168,21.6169,857000.0
2009-06-10 10:00:00,27.37,27.4,27.06,27.2,950400.0,21.6169,21.6406,21.372,21.4826,950400.0
2009-06-10 10:10:00,27.19,27.27,27.04,27.15,554100.0,21.4747,21.5379,21.3562,21.4431,554100.0
2009-06-10 10:20:00,27.16,27.2,27.04,27.04,382000.0,21.451,21.4826,21.3562,21.3562,382000.0
2009-06-10 10:30:00,27.06,27.15,26.99,27.11,486700.0,21.372,21.4431,21.3168,21.4115,486700.0
2009-06-10 10:40:00,27.1,27.1,26.77,26.84,635700.0,21.4036,21.4036,21.143,21.1983,635700.0
2009-06-10 10:50:00,26.84,26.89,26.75,26.76,412200.0,21.1983,21.2378,21.1272,21.1351,412200.0
2009-06-10 11:00:00,26.75,26.78,26.54,26.56,534700.0,21.1272,21.1509,20.9613,20.9771,534700.0
2009-06-10 11:10:00,26.55,26.66,26.51,26.61,352400.0,20.9692,21.0561,20.9376,21.0166,352400.0
2009-06-10 11:20:00,26.61,26.68,26.58,26.66,322600.0,21.0166,21.0719,20.9929,21.0561,322600.0
2009-06-10 11:30:00,26.66,26.77,26.63,26.76,229300.0,21.0561,21.143,21.0324,21.1351,229300.0
2009-06-10 11:40:00,26.77,26.8,26.72,26.77,222900.0,21.143,21.1667,21.1035,21.143,222900.0
2009-06-10 11:50:00,26.77,26.77,26.65,26.67,203300.0,21.143,21.143,21.0482,21.064,203300.0
2009-06-10 12:00:00,26.67,26.78,26.64,26.68,278900.0,21.064,21.1509,21.0403,21.0719,278900.0
2009-06-10 12:10:00,26.68,26.69,26.58,26.58,189900.0,21.0719,21.0798,20.9929,20.9929,189900.0
2009-06-10 12:20:00,26.58,26.58,26.4,26.57,511200.0,20.9929,20.9929,20.8508,20.985,511200.0
2009-06-10 12:30:00,26.57,26.61,26.52,26.61,182800.0,20.985,21.0166,20.9455,21.0166,182800.0
2009-06-10 12:40:00,26.6,26.61,26.55,26.6,178600.0,21.0087,21.0166,20.9692,21.0087,178600.0
2009-06-10 12:50:00,26.6,26.68,26.6,26.63,219300.0,21.0087,21.0719,21.0087,21.0324,219300.0
2009-06-10 13:00:00,26.63,26.66,26.33,26.41,630900.0,21.0324,21.0561,20.7955,20.8587,630900.0
2009-06-10 13:10:00,26.4,26.43,26.36,26.41,317200.0,20.8508,20.8745,20.8192,20.8587,317200.0
2009-06-10 13:20:00,26.41,26.45,26.3,26.4,515900.0,20.8587,20.8903,20.7718,20.8508,515900.0
2009-06-10 13:30:00,26.4,26.41,26.28,26.28,327200.0,20.8508,20.8587,20.756,20.756,327200.0
2009-06-10 13:40:00,26.28,26.33,26.2,26.23,315300.0,20.756,20.7955,20.6928,20.7165,315300.0
2009-06-10 13:50:00,26.22,26.32,26.21,26.32,239500.0,20.7086,20.7876,20.7007,20.7876,239500.0
2009-06-10 14:00:00,26.31,26.32,26.12,26.23,341000.0,20.7797,20.7876,20.6296,20.7165,341000.0
2009-06-10 14:10:00,26.23,26.43,26.22,26.42,353700.0,20.7165,20.8745,20.7086,20.8666,353700.0
2009-06-10 14:20:00,26.42,26.46,26.34,26.35,372600.0,20.8666,20.8982,20.8034,20.8113,372600.0
2009-06-10 14:30:00,26.36,26.51,26.31,26.48,266800.0,20.8192,20.9376,20.7797,20.914,266800.0
2009-06-10 14:40:00,26.49,26.54,26.46,26.52,237800.0,20.9219,20.9613,20.8982,20.9455,237800.0
2009-06-10 14:50:00,26.53,26.57,26.45,26.53,355500.0,20.9534,20.985,20.8903,20.9534,355500.0
2009-06-10 15:00:00,26.54,26.56,26.42,26.43,358400.0,20.9613,20.9771,20.8666,20.8745,358400.0
2009-06-10 15:10:00,26.43,26.53,26.41,26.47,306400.0,20.8745,20.9534,20.8587,20.9061,306400.0
2009-06-10 15:20:00,26.47,26.54,26.41,26.44,395000.0,20.9061,20.9613,20.8587,20.8824,395000.0
2009-06-10 15:30:00,26.44,26.57,26.43,26.52,510100.0,20.8824,20.985,20.8745,20.9455,510100.0
2009-06-10 15:40:00,26.52,26.64,26.43,26.58,673400.0,20.9455,21.0403,20.8745,20.9929,673400.0
2009-06-10 15:50:00,26.58,26.76,26.56,26.7,1052100.0,20.9929,21.1351,20.9771,21.0877,1052100.0
2009-06-11 09:30:00,26.64,26.92,26.6,26.79,627300.0,21.0403,21.2615,21.0087,21.1588,627300.0
2009-06-11 09:40:00,26.8,26.86,26.71,26.81,643100.0,21.1667,21.2141,21.0956,21.1746,643100.0
2009-06-11 09:50:00,26.78,26.88,26.64,26.65,581200.0,21.1509,21.2299,21.0403,21.0482,581200.0
2009-06-11 10:00:00,26.65,26.65,26.35,26.4,688800.0,21.0482,21.0482,20.8113,20.8508,688800.0
2009-06-11 10:10:00,26.41,26.52,26.37,26.39,892600.0,20.8587,20.9455,20.8271,20.8429,892600.0
2009-06-11 10:20:00,26.4,26.45,26.3,26.38,281600.0,20.8508,20.8903,20.7718,20.835,281600.0
2009-06-11 10:30:00,26.37,26.44,26.23,26.27,352100.0,20.8271,20.8824,20.7165,20.7481,352100.0
2009-06-11 10:40:00,26.27,26.31,26.21,26.27,276300.0,20.7481,20.7797,20.7007,20.7481,276300.0
2009-06-11 10:50:00,26.29,26.3,26.15,26.15,264300.0,20.7639,20.7718,20.6533,20.6533,264300.0
2009-06-11 11:00:00,26.15,26.2,26.04,26.18,308200.0,20.6533,20.6928,20.5664,20.677,308200.0
2009-06-11 11:10:00,26.18,26.34,26.16,26.34,304200.0,20.677,20.8034,20.6612,20.8034,304200.0
2009-06-11 11:20:00,26.34,26.35,26.22,26.32,263600.0,20.8034,20.8113,20.7086,20.7876,263600.0
2009-06-11 11:30:00,26.31,26.31,26.18,26.2,251200.0,20.7797,20.7797,20.677,20.6928,251200.0
2009-06-11 11:40:00,26.2,26.23,26.11,26.18,260500.0,20.6928,20.7165,20.6217,20.677,260500.0
2009-06-11 11:50:00,26.19,26.3,26.18,26.21,211800.0,20.6849,20.7718,20.677,20.7007,211800.0
2009-06-11 12:00:00,26.21,26.24,26.11,26.19,283500.0,20.7007,20.7244,20.6217,20.6849,283500.0
2009-06-11 12:10:00,26.19,26.2,26.1,26.11,300600.0,20.6849,20.6928,20.6138,20.6217,300600.0
2009-06-11 12:20:00,26.11,26.21,26.1,26.15,298800.0,20.6217,20.7007,20.6138,20.6533,298800.0
2009-06-11 12:30:00,26.16,26.2,26.13,26.14,245400.0,20.6612,20.6928,20.6375,20.6454,245400.0
2009-06-11 12:40:00,26.13,26.14,26.1,26.11,587800.0,20.6375,20.6454,20.6138,20.6217,587800.0
2009-06-11 12:50:00,26.12,26.19,26.06,26.13,672100.0,20.6296,20.6849,20.5822,20.6375,672100.0
2009-06-11 13:00:00,26.13,26.15,26.06,26.08,732200.0,20.6375,20.6533,20.5822,20.598,732200.0
2009-06-11 13:10:00,26.09,26.21,26.08,26.19,414300.0,20.6059,20.7007,20.598,20.6849,414300.0
2009-06-11 13:20:00,26.18,26.19,26.14,26.15,665400.0,20.677,20.6849,20.6454,20.6533,665400.0
2009-06-11 13:30:00,26.15,26.15,25.88,25.88,685400.0,20.6533,20.6533,20.4401,20.4401,685400.0
2009-06-11 13:40:00,25.88,25.89,25.77,25.83,665900.0,20.4401,20.448,20.3532,20.4006,665900.0
2009-06-11 13:50:00,25.83,25.83,25.55,25.59,803300.0,20.4006,20.4006,20.1794,20.211,803300.0
2009-06-11 14:00:00,25.59,25.67,25.41,25.42,870900.0,20.211,20.2742,20.0689,20.0768,870900.0
2009-06-11 14:10:00,25.41,25.44,25.25,25.41,1593500.0,20.0689,20.0926,19.9425,20.0689,1593500.0
2009-06-11 14:20:00,25.42,25.68,25.41,25.68,732900.0,20.0768,20.2821,20.0689,20.2821,732900.0
2009-06-11 14:30:00,25.68,25.72,25.43,25.51,810400.0,20.2821,20.3137,20.0847,20.1478,810400.0
2009-06-11 14:40:00,25.51,25.56,25.45,25.46,449600.0,20.1478,20.1873,20.1005,20.1084,449600.0
2009-06-11 14:50:00,25.46,25.67,25.45,25.63,735900.0,20.1084,20.2742,20.1005,20.2426,735900.0
2009-06-11 15:00:00,25.63,25.86,25.58,25.82,878100.0,20.2426,20.4243,20.2031,20.3927,878100.0
2009-06-11 15:10:00,25.82,25.95,25.75,25.86,1011000.0,20.3927,20.4954,20.3374,20.4243,1011000.0
2009-06-11 15:20:00,25.87,25.88,25.65,25.65,607800.0,20.4322,20.4401,20.2584,20.2584,607800.0
2009-06-11 15:30:00,25.65,25.73,25.5,25.64,1050700.0,20.2584,20.3216,20.1399,20.2505,1050700.0
2009-06-11 15:40:00,25.64,25.7,25.54,25.59,885900.0,20.2505,20.2979,20.1715,20.211,885900.0
2009-06-11 15:50:00,25.59,25.67,25.55,25.61,2010300.0,20.211,20.2742,20.1794,20.2268,2010300.0
2009-06-12 09:30:00,25.39,25.69,25.36,25.57,702400.0,20.0531,20.29,20.0294,20.1952,702400.0
2009-06-12 09:40:00,25.58,25.67,25.44,25.47,540800.0,20.2031,20.2742,20.0926,20.1163,540800.0
2009-06-12 09:50:00,25.46,25.55,25.25,25.25,576600.0,20.1084,20.1794,19.9425,19.9425,576600.0
2009-06-12 10:00:00,25.25,25.31,25.18,25.26,546800.0,19.9425,19.9899,19.8872,19.9504,546800.0
2009-06-12 10:10:00,25.26,25.43,25.23,25.39,348600.0,19.9504,20.0847,19.9267,20.0531,348600.0
2009-06-12 10:20:00,25.4,25.46,25.29,25.37,369100.0,20.061,20.1084,19.9741,20.0373,369100.0
2009-06-12 10:30:00,25.38,25.55,25.36,25.45,282000.0,20.0452,20.1794,20.0294,20.1005,282000.0
2009-06-12 10:40:00,25.45,25.6,25.42,25.46,551700.0,20.1005,20.2189,20.0768,20.1084,551700.0
2009-06-12 10:50:00,25.45,25.5,25.33,25.34,298200.0,20.1005,20.1399,20.0057,20.0136,298200.0
2009-06-12 11:00:00,25.34,25.38,25.28,25.28,264400.0,20.0136,20.0452,19.9662,19.9662,264400.0
2009-06-12 11:10:00,25.28,25.34,25.27,25.32,239300.0,19.9662,20.0136,19.9583,19.9978,239300.0
2009-06-12 11:20:00,25.33,25.33,25.28,25.29,171100.0,20.0057,20.0057,19.9662,19.9741,171100.0
2009-06-12 11:30:00,25.3,25.32,25.27,25.28,85500.0,19.982,19.9978,19.9583,19.9662,85500.0
2009-06-12 11:40:00,25.28,25.3,25.18,25.24,188500.0,19.9662,19.982,19.8872,19.9346,188500.0
2009-06-12 11:50:00,25.25,25.26,25.19,25.19,97900.0,19.9425,19.9504,19.8951,19.8951,97900.0
2009-06-12 12:00:00,25.19,25.19,25.04,25.06,379500.0,19.8951,19.8951,19.7766,19.7924,379500.0
2009-06-12 12:10:00,25.06,25.12,25.05,25.09,198600.0,19.7924,19.8398,19.7845,19.8161,198600.0
2009-06-12 12:20:00,25.09,25.09,25.05,25.06,199000.0,19.8161,19.8161,19.7845,19.7924,199000.0
2009-06-12 12:30:00,25.06,25.1,25.0,25.07,399600.0,19.7924,19.824,19.745,19.8003,399600.0
2009-06-12 12:40:00,25.07,25.18,25.06,25.15,279900.0,19.8003,19.8872,19.7924,19.8635,279900.0
2009-06-12 12:50:00,25.15,25.16,24.93,24.96,458400.0,19.8635,19.8714,19.6898,19.7135,458400.0
2009-06-12 13:00:00,24.96,25.0,24.83,24.85,383000.0,19.7135,19.745,19.6108,19.6266,383000.0
2009-06-12 13:10:00,24.83,24.96,24.83,24.89,427300.0,19.6108,19.7135,19.6108,19.6582,427300.0
2009-06-12 13:20:00,24.9,25.01,24.89,24.97,213600.0,19.6661,19.7529,19.6582,19.7214,213600.0
2009-06-12 13:30:00,24.97,25.0,24.95,24.99,167100.0,19.7214,19.745,19.7056,19.7371,167100.0
2009-06-12 13:40:00,25.0,25.01,24.97,25.0,174800.0,19.745,19.7529,19.7214,19.745,174800.0
2009-06-12 13:50:00,25.0,25.07,24.98,24.99,370500.0,19.745,19.8003,19.7292,19.7371,370500.0
2009-06-12 14:00:00,25.0,25.0,24.95,24.96,129700.0,19.745,19.745,19.7056,19.7135,129700.0
2009-06-12 14:10:00,24.96,25.0,24.95,25.0,157400.0,19.7135,19.745,19.7056,19.745,157400.0
2009-06-12 14:20:00,25.0,25.0,24.87,24.88,473700.0,19.745,19.745,19.6424,19.6503,473700.0
2009-06-12 14:30:00,24.88,24.92,24.86,24.88,252400.0,19.6503,19.6819,19.6345,19.6503,252400.0
2009-06-12 14:40:00,24.89,25.0,24.88,24.9,758100.0,19.6582,19.745,19.6503,19.6661,758100.0
2009-06-12 14:50:00,24.9,24.98,24.87,24.97,292000.0,19.6661,19.7292,19.6424,19.7214,292000.0
2009-06-12 15:00:00,24.97,25.06,24.97,25.05,214700.0,19.7214,19.7924,19.7214,19.7845,214700.0
2009-06-12 15:10:00,25.04,25.15,25.04,25.15,417100.0,19.7766,19.8635,19.7766,19.8635,417100.0
2009-06-12 15:20:00,25.15,25.2,25.12,25.19,381300.0,19.8635,19.903,19.8398,19.8951,381300.0
2009-06-12 15:30:00,25.2,25.21,25.01,25.02,422300.0,19.903,19.9109,19.7529,19.7608,422300.0
2009-06-12 15:40:00,25.02,25.05,24.98,25.04,497200.0,19.7608,19.7845,19.7292,19.7766,497200.0
2009-06-12 15:50:00,25.05,25.23,25.04,25.23,1116300.0,19.7845,19.9267,19.7766,19.9267,1116300.0
2009-06-15 09:30:00,24.96,24.96,24.66,24.86,807100.0,19.7135,19.7135,19.4765,19.6345,807100.0
2009-06-15 09:40:00,24.86,24.87,24.53,24.53,462800.0,19.6345,19.6424,19.3738,19.3738,462800.0
2009-06-15 09:50:00,24.54,24.73,24.5,24.69,432800.0,19.3817,19.5318,19.3501,19.5002,432800.0
2009-06-15 10:00:00,24.69,24.75,24.62,24.71,312400.0,19.5002,19.5476,19.4449,19.516,312400.0
2009-06-15 10:10:00,24.72,24.72,24.56,24.67,432600.0,19.5239,19.5239,19.3975,19.4844,432600.0
2009-06-15 10:20:00,24.66,24.88,24.64,24.84,538000.0,19.4765,19.6503,19.4607,19.6187,538000.0
2009-06-15 10:30:00,24.84,24.85,24.6,24.66,529000.0,19.6187,19.6266,19.4291,19.4765,529000.0
2009-06-15 10:40:00,24.64,24.72,24.6,24.67,304700.0,19.4607,19.5239,19.4291,19.4844,304700.0
2009-06-15 10:50:00,24.67,24.84,24.66,24.75,430800.0,19.4844,19.6187,19.4765,19.5476,430800.0
2009-06-15 11:00:00,24.75,24.79,24.69,24.72,250000.0,19.5476,19.5792,19.5002,19.5239,250000.0
2009-06-15 11:10:00,24.73,24.84,24.7,24.82,201900.0,19.5318,19.6187,19.5081,19.6029,201900.0
2009-06-15 11:20:00,24.82,24.87,24.74,24.81,385900.0,19.6029,19.6424,19.5397,19.595,385900.0
2009-06-15 11:30:00,24.81,24.95,24.81,24.93,279700.0,19.595,19.7056,19.595,19.6898,279700.0
2009-06-15 11:40:00,24.93,25.12,24.92,25.09,395500.0,19.6898,19.8398,19.6819,19.8161,395500.0
2009-06-15 11:50:00,25.08,25.13,25.0,25.13,291300.0,19.8082,19.8477,19.745,19.8477,291300.0
2009-06-15 12:00:00,25.13,25.22,25.09,25.13,286700.0,19.8477,19.9188,19.8161,19.8477,286700.0
2009-06-15 12:10:00,25.12,25.2,24.92,25.03,616600.0,19.8398,19.903,19.6819,19.7687,616600.0
2009-06-15 12:20:00,25.03,25.05,24.84,24.88,329600.0,19.7687,19.7845,19.6187,19.6503,329600.0
2009-06-15 12:30:00,24.89,25.04,24.88,25.02,157300.0,19.6582,19.7766,19.6503,19.7608,157300.0
2009-06-15 12:40:00,25.02,25.02,24.88,24.98,186700.0,19.7608,19.7608,19.6503,19.7292,186700.0
2009-06-15 12:50:00,24.99,25.17,24.97,25.16,340200.0,19.7371,19.8793,19.7214,19.8714,340200.0
2009-06-15 13:00:00,25.16,25.16,25.07,25.12,289700.0,19.8714,19.8714,19.8003,19.8398,289700.0
2009-06-15 13:10:00,25.12,25.41,25.11,25.29,749800.0,19.8398,20.0689,19.8319,19.9741,749800.0
2009-06-15 13:20:00,25.29,25.35,25.25,25.28,244400.0,19.9741,20.0215,19.9425,19.9662,244400.0
2009-06-15 13:30:00,25.28,25.28,25.18,25.23,305700.0,19.9662,19.9662,19.8872,19.9267,305700.0
2009-06-15 13:40:00,25.24,25.35,25.19,25.33,228300.0,19.9346,20.0215,19.8951,20.0057,228300.0
2009-06-15 13:50:00,25.33,25.41,25.28,25.35,484700.0,20.0057,20.0689,19.9662,20.0215,484700.0
2009-06-15 14:00:00,25.35,25.47,25.33,25.44,312200.0,20.0215,20.1163,20.0057,20.0926,312200.0
2009-06-15 14:10:00,25.45,25.53,25.43,25.5,412900.0,20.1005,20.1636,20.0847,20.1399,412900.0
2009-06-15 14:20:00,25.49,25.58,25.45,25.56,334400.0,20.132,20.2031,20.1005,20.1873,334400.0
2009-06-15 14:30:00,25.56,25.56,25.41,25.45,363200.0,20.1873,20.1873,20.0689,20.1005,363200.0
2009-06-15 14:40:00,25.44,25.45,25.31,25.35,407100.0,20.0926,20.1005,19.9899,20.0215,407100.0
2009-06-15 14:50:00,25.36,25.44,25.31,25.43,369700.0,20.0294,20.0926,19.9899,20.0847,369700.0
2009-06-15 15:00:00,25.43,25.44,25.33,25.41,498500.0,20.0847,20.0926,20.0057,20.0689,498500.0
2009-06-15 15:10:00,25.43,25.48,25.39,25.48,463600.0,20.0847,20.1242,20.0531,20.1242,463600.0
2009-06-15 15:20:00,25.49,25.53,25.35,25.35,480000.0,20.132,20.1636,20.0215,20.0215,480000.0
2009-06-15 15:30:00,25.35,25.45,25.32,25.36,598700.0,20.0215,20.1005,19.9978,20.0294,598700.0
2009-06-15 15:40:00,25.36,25.39,25.23,25.26,1192100.0,20.0294,20.0531,19.9267,19.9504,1192100.0
2009-06-15 15:50:00,25.26,25.27,25.17,25.27,1779600.0,19.9504,19.9583,19.8793,19.9583,1779600.0
2009-06-16 09:30:00,25.37,25.47,25.1,25.14,333900.0,20.0373,20.1163,19.824,19.8556,333900.0
2009-06-16 09:40:00,25.15,25.3,25.13,25.21,312000.0,19.8635,19.982,19.8477,19.9109,312000.0
2009-06-16 09:50:00,25.22,25.23,25.05,25.09,451100.0,19.9188,19.9267,19.7845,19.8161,451100.0
2009-06-16 10:00:00,25.09,25.28,25.07,25.08,585400.0,19.8161,19.9662,19.8003,19.8082,585400.0
2009-06-16 10:10:00,25.09,25.15,24.95,24.98,459100.0,19.8161,19.8635,19.7056,19.7292,459100.0
2009-06-16 10:20:00,24.98,25.23,24.95,25.16,339600.0,19.7292,19.9267,19.7056,19.8714,339600.0
2009-06-16 10:30:00,25.16,25.33,25.07,25.31,344400.0,19.8714,20.0057,19.8003,19.9899,344400.0
2009-06-16 10:40:00,25.31,25.35,25.15,25.22,250800.0,19.9899,20.0215,19.8635,19.9188,250800.0
2009-06-16 10:50:00,25.21,25.33,25.21,25.27,152400.0,19.9109,20.0057,19.9109,19.9583,152400.0
2009-06-16 11:00:00,25.28,25.49,25.28,25.41,310500.0,19.9662,20.132,19.9662,20.0689,310500.0
2009-06-16 11:10:00,25.41,25.54,25.41,25.46,277300.0,20.0689,20.1715,20.0689,20.1084,277300.0
2009-06-16 11:20:00,25.47,25.48,25.26,25.35,241400.0,20.1163,20.1242,19.9504,20.0215,241400.0
2009-06-16 11:30:00,25.36,25.39,25.26,25.34,221500.0,20.0294,20.0531,19.9504,20.0136,221500.0
2009-06-16 11:40:00,25.34,25.34,25.18,25.2,200300.0,20.0136,20.0136,19.8872,19.903,200300.0
2009-06-16 11:50:00,25.19,25.27,25.19,25.24,150400.0,19.8951,19.9583,19.8951,19.9346,150400.0
2009-06-16 12:00:00,25.25,25.31,25.2,25.22,196000.0,19.9425,19.9899,19.903,19.9188,196000.0
2009-06-16 12:10:00,25.21,25.26,25.19,25.21,177600.0,19.9109,19.9504,19.8951,19.9109,177600.0
2009-06-16 12:20:00,25.22,25.25,25.19,25.23,178800.0,19.9188,19.9425,19.8951,19.9267,178800.0
2009-06-16 12:30:00,25.23,25.24,25.07,25.08,235000.0,19.9267,19.9346,19.8003,19.8082,235000.0
2009-06-16 12:40:00,25.08,25.11,24.93,24.98,443900.0,19.8082,19.8319,19.6898,19.7292,443900.0
2009-06-16 12:50:00,24.99,25.05,24.94,24.99,287400.0,19.7371,19.7845,19.6977,19.7371,287400.0
2009-06-16 13:00:00,24.99,25.0,24.8,25.0,244900.0,19.7371,19.745,19.5871,19.745,244900.0
2009-06-16 13:10:00,25.0,25.0,24.88,24.88,115100.0,19.745,19.745,19.6503,19.6503,115100.0
2009-06-16 13:20:00,24.88,24.96,24.82,24.95,200900.0,19.6503,19.7135,19.6029,19.7056,200900.0
2009-06-16 13:30:00,24.96,24.99,24.88,24.95,197900.0,19.7135,19.7371,19.6503,19.7056,197900.0
2009-06-16 13:40:00,24.94,24.94,24.85,24.91,354700.0,19.6977,19.6977,19.6266,19.674,354700.0
2009-06-16 13:50:00,24.91,24.91,24.79,24.83,242100.0,19.674,19.674,19.5792,19.6108,242100.0
2009-06-16 14:00:00,24.83,24.83,24.7,24.78,410700.0,19.6108,19.6108,19.5081,19.5713,410700.0
2009-06-16 14:10:00,24.77,24.84,24.76,24.77,282500.0,19.5634,19.6187,19.5555,19.5634,282500.0
2009-06-16 14:20:00,24.78,24.79,24.67,24.67,260700.0,19.5713,19.5792,19.4844,19.4844,260700.0
2009-06-16 14:30:00,24.67,24.75,24.59,24.73,439400.0,19.4844,19.5476,19.4212,19.5318,439400.0
2009-06-16 14:40:00,24.73,24.76,24.67,24.76,273100.0,19.5318,19.5555,19.4844,19.5555,273100.0
2009-06-16 14:50:00,24.76,24.84,24.74,24.79,266700.0,19.5555,19.6187,19.5397,19.5792,266700.0
2009-06-16 15:00:00,24.79,24.85,24.75,24.82,293300.0,19.5792,19.6266,19.5476,19.6029,293300.0
2009-06-16 15:10:00,24.82,24.97,24.76,24.94,292300.0,19.6029,19.7214,19.5555,19.6977,292300.0
2009-06-16 15:20:00,24.93,24.94,24.72,24.78,347600.0,19.6898,19.6977,19.5239,19.5713,347600.0
2009-06-16 15:30:00,24.77,24.88,24.73,24.78,379700.0,19.5634,19.6503,19.5318,19.5713,379700.0
2009-06-16 15:40:00,24.77,24.93,24.75,24.83,543500.0,19.5634,19.6898,19.5476,19.6108,543500.0
2009-06-16 15:50:00,24.84,24.84,24.65,24.7,1323300.0,19.6187,19.6187,19.4686,19.5081,1323300.0
2009-06-17 09:30:00,24.55,24.8,24.55,24.6,568400.0,19.3896,19.5871,19.3896,19.4291,568400.0
2009-06-17 09:40:00,24.6,24.61,24.24,24.29,669900.0,19.4291,19.437,19.1448,19.1843,669900.0
2009-06-17 09:50:00,24.28,24.34,24.14,24.24,530300.0,19.1764,19.2238,19.0658,19.1448,530300.0
2009-06-17 10:00:00,24.23,24.37,24.13,24.32,567000.0,19.1369,19.2475,19.0579,19.208,567000.0
2009-06-17 10:10:00,24.33,24.4,24.29,24.33,473000.0,19.2159,19.2712,19.1843,19.2159,473000.0
2009-06-17 10:20:00,24.33,24.33,24.04,24.1,498000.0,19.2159,19.2159,18.9868,19.0342,498000.0
2009-06-17 10:30:00,24.1,24.1,23.84,23.85,816700.0,19.0342,19.0342,18.8289,18.8368,816700.0
2009-06-17 10:40:00,23.84,23.88,23.61,23.75,1023400.0,18.8289,18.8605,18.6472,18.7578,1023400.0
2009-06-17 10:50:00,23.74,23.85,23.66,23.81,695000.0,18.7499,18.8368,18.6867,18.8052,695000.0
2009-06-17 11:00:00,23.8,23.92,23.77,23.86,467500.0,18.7973,18.8921,18.7736,18.8447,467500.0
2009-06-17 11:10:00,23.86,24.03,23.8,24.01,320000.0,18.8447,18.9789,18.7973,18.9631,320000.0
2009-06-17 11:20:00,24.01,24.1,23.99,24.07,363800.0,18.9631,19.0342,18.9473,19.0105,363800.0
2009-06-17 11:30:00,24.07,24.12,23.94,23.94,257500.0,19.0105,19.05,18.9079,18.9079,257500.0
2009-06-17 11:40:00,23.94,24.06,23.92,24.02,261500.0,18.9079,19.0026,18.8921,18.971,261500.0
2009-06-17 11:50:00,24.02,24.15,23.93,24.14,282900.0,18.971,19.0737,18.9,19.0658,282900.0
2009-06-17 12:00:00,24.14,24.27,24.13,24.24,287500.0,19.0658,19.1685,19.0579,19.1448,287500.0
2009-06-17 12:10:00,24.25,24.26,24.12,24.22,223200.0,19.1527,19.1606,19.05,19.129,223200.0
2009-06-17 12:20:00,24.23,24.39,24.23,24.26,223300.0,19.1369,19.2633,19.1369,19.1606,223300.0
2009-06-17 12:30:00,24.26,24.29,24.2,24.28,174500.0,19.1606,19.1843,19.1132,19.1764,174500.0
2009-06-17 12:40:00,24.27,24.28,24.16,24.24,250500.0,19.1685,19.1764,19.0816,19.1448,250500.0
2009-06-17 12:50:00,24.23,24.3,24.18,24.25,190600.0,19.1369,19.1922,19.0974,19.1527,190600.0
2009-06-17 13:00:00,24.25,24.27,24.17,24.21,188500.0,19.1527,19.1685,19.0895,19.1211,188500.0
2009-06-17 13:10:00,24.22,24.26,24.19,24.25,167400.0,19.129,19.1606,19.1053,19.1527,167400.0
2009-06-17 13:20:00,24.25,24.36,24.23,24.36,218700.0,19.1527,19.2396,19.1369,19.2396,218700.0
2009-06-17 13:30:00,24.37,24.48,24.3,24.47,212100.0,19.2475,19.3343,19.1922,19.3265,212100.0
2009-06-17 13:40:00,24.47,24.49,24.41,24.42,464600.0,19.3265,19.3422,19.2791,19.287,464600.0
2009-06-17 13:50:00,24.42,24.45,24.38,24.39,218900.0,19.287,19.3107,19.2554,19.2633,218900.0
2009-06-17 14:00:00,24.39,24.44,24.29,24.31,232900.0,19.2633,19.3028,19.1843,19.2001,232900.0
2009-06-17 14:10:00,24.3,24.45,24.29,24.41,226900.0,19.1922,19.3107,19.1843,19.2791,226900.0
2009-06-17 14:20:00,24.41,24.5,24.39,24.5,271100.0,19.2791,19.3501,19.2633,19.3501,271100.0
2009-06-17 14:30:00,24.5,24.5,24.33,24.36,309000.0,19.3501,19.3501,19.2159,19.2396,309000.0
2009-06-17 14:40:00,24.36,24.36,24.23,24.3,239300.0,19.2396,19.2396,19.1369,19.1922,239300.0
2009-06-17 14:50:00,24.29,24.33,24.24,24.31,184700.0,19.1843,19.2159,19.1448,19.2001,184700.0
2009-06-17 15:00:00,24.31,24.36,24.19,24.27,266000.0,19.2001,19.2396,19.1053,19.1685,266000.0
2009-06-17 15:10:00,24.27,24.46,24.21,24.29,308900.0,19.1685,19.3186,19.1211,19.1843,308900.0
2009-06-17 15:20:00,24.3,24.38,24.05,24.07,611400.0,19.1922,19.2554,18.9947,19.0105,611400.0
2009-06-17 15:30:00,24.07,24.1,23.87,23.92,680700.0,19.0105,19.0342,18.8526,18.8921,680700.0
2009-06-17 15:40:00,23.92,24.02,23.86,24.01,827200.0,18.8921,18.971,18.8447,18.9631,827200.0
2009-06-17 15:50:00,24.01,24.02,23.86,23.89,1744100.0,18.9631,18.971,18.8447,18.8684,1744100.0
2009-06-18 09:30:00,24.06,24.34,23.93,23.99,640700.0,19.0026,19.2238,18.9,18.9473,640700.0
2009-06-18 09:40:00,23.99,24.12,23.88,23.88,638000.0,18.9473,19.05,18.8605,18.8605,638000.0
2009-06-18 09:50:00,23.88,24.11,23.82,24.07,800200.0,18.8605,19.0421,18.8131,19.0105,800200.0
2009-06-18 10:00:00,24.09,24.31,24.03,24.18,741800.0,19.0263,19.2001,18.9789,19.0974,741800.0
2009-06-18 10:10:00,24.17,24.34,24.17,24.27,483000.0,19.0895,19.2238,19.0895,19.1685,483000.0
2009-06-18 10:20:00,24.27,24.35,24.19,24.24,266500.0,19.1685,19.2317,19.1053,19.1448,266500.0
2009-06-18 10:30:00,24.24,24.26,24.11,24.12,298800.0,19.1448,19.1606,19.0421,19.05,298800.0
2009-06-18 10:40:00,24.12,24.14,23.99,24.0,381100.0,19.05,19.0658,18.9473,18.9552,381100.0
2009-06-18 10:50:00,24.0,24.03,23.94,24.01,306500.0,18.9552,18.9789,18.9079,18.9631,306500.0
2009-06-18 11:00:00,24.01,24.1,24.0,24.02,205600.0,18.9631,19.0342,18.9552,18.971,205600.0
2009-06-18 11:10:00,24.02,24.12,23.95,24.05,253100.0,18.971,19.05,18.9158,18.9947,253100.0
2009-06-18 11:20:00,24.05,24.17,24.03,24.13,307800.0,18.9947,19.0895,18.9789,19.0579,307800.0
2009-06-18 11:30:00,24.13,24.15,24.04,24.04,181100.0,19.0579,19.0737,18.9868,18.9868,181100.0
2009-06-18 11:40:00,24.04,24.04,23.94,24.0,270600.0,18.9868,18.9868,18.9079,18.9552,270600.0
2009-06-18 11:50:00,24.01,24.17,24.0,24.16,163000.0,18.9631,19.0895,18.9552,19.0816,163000.0
2009-06-18 12:00:00,24.16,24.26,24.16,24.22,342400.0,19.0816,19.1606,19.0816,19.129,342400.0
2009-06-18 12:10:00,24.22,24.25,24.16,24.18,147400.0,19.129,19.1527,19.0816,19.0974,147400.0
2009-06-18 12:20:00,24.18,24.26,24.15,24.24,127400.0,19.0974,19.1606,19.0737,19.1448,127400.0
2009-06-18 12:30:00,24.24,24.28,24.17,24.17,117600.0,19.1448,19.1764,19.0895,19.0895,117600.0
2009-06-18 12:40:00,24.18,24.22,24.16,24.21,118200.0,19.0974,19.129,19.0816,19.1211,118200.0
2009-06-18 12:50:00,24.2,24.25,24.14,24.22,166900.0,19.1132,19.1527,19.0658,19.129,166900.0
2009-06-18 13:00:00,24.22,24.28,24.18,24.26,192800.0,19.129,19.1764,19.0974,19.1606,192800.0
2009-06-18 13:10:00,24.26,24.26,24.12,24.14,128700.0,19.1606,19.1606,19.05,19.0658,128700.0
2009-06-18 13:20:00,24.16,24.24,24.15,24.22,103400.0,19.0816,19.1448,19.0737,19.129,103400.0
2009-06-18 13:30:00,24.22,24.23,24.1,24.1,119400.0,19.129,19.1369,19.0342,19.0342,119400.0
2009-06-18 13:40:00,24.1,24.16,24.1,24.12,117300.0,19.0342,19.0816,19.0342,19.05,117300.0
2009-06-18 13:50:00,24.12,24.18,24.03,24.04,206600.0,19.05,19.0974,18.9789,18.9868,206600.0
2009-06-18 14:00:00,24.04,24.07,24.0,24.03,154300.0,18.9868,19.0105,18.9552,18.9789,154300.0
2009-06-18 14:10:00,24.04,24.05,23.93,24.0,241300.0,18.9868,18.9947,18.9,18.9552,241300.0
2009-06-18 14:20:00,24.0,24.01,23.92,23.98,248400.0,18.9552,18.9631,18.8921,18.9394,248400.0
2009-06-18 14:30:00,23.98,24.01,23.89,23.96,301000.0,18.9394,18.9631,18.8684,18.9237,301000.0
2009-06-18 14:40:00,23.97,24.04,23.94,23.94,218400.0,18.9315,18.9868,18.9079,18.9079,218400.0
2009-06-18 14:50:00,23.95,24.01,23.92,23.98,238300.0,18.9158,18.9631,18.8921,18.9394,238300.0
2009-06-18 15:00:00,23.97,24.01,23.93,23.98,177500.0,18.9315,18.9631,18.9,18.9394,177500.0
2009-06-18 15:10:00,23.98,24.1,23.98,24.08,625800.0,18.9394,19.0342,18.9394,19.0184,625800.0
2009-06-18 15:20:00,24.07,24.08,23.96,23.99,338800.0,19.0105,19.0184,18.9237,18.9473,338800.0
2009-06-18 15:30:00,23.99,24.1,23.86,23.87,563200.0,18.9473,19.0342,18.8447,18.8526,563200.0
2009-06-18 15:40:00,23.86,23.94,23.73,23.75,887900.0,18.8447,18.9079,18.742,18.7578,887900.0
2009-06-18 15:50:00,23.75,24.1,23.68,24.07,1990500.0,18.7578,19.0342,18.7025,19.0105,1990500.0
2009-06-19 09:30:00,24.42,24.42,24.17,24.2,3518200.0,19.287,19.287,19.0895,19.1132,3518200.0
2009-06-19 09:40:00,24.21,24.27,24.07,24.15,424800.0,19.1211,19.1685,19.0105,19.0737,424800.0
2009-06-19 09:50:00,24.14,24.22,24.08,24.2,346700.0,19.0658,19.129,19.0184,19.1132,346700.0
2009-06-19 10:00:00,24.2,24.25,24.17,24.17,360500.0,19.1132,19.1527,19.0895,19.0895,360500.0
2009-06-19 10:10:00,24.17,24.24,24.14,24.22,455200.0,19.0895,19.1448,19.0658,19.129,455200.0
2009-06-19 10:20:00,24.21,24.32,24.19,24.27,315100.0,19.1211,19.208,19.1053,19.1685,315100.0
2009-06-19 10:30:00,24.28,24.45,24.28,24.43,592800.0,19.1764,19.3107,19.1764,19.2949,592800.0
2009-06-19 10:40:00,24.42,24.45,24.39,24.42,280300.0,19.287,19.3107,19.2633,19.287,280300.0
2009-06-19 10:50:00,24.42,24.56,24.41,24.48,357800.0,19.287,19.3975,19.2791,19.3343,357800.0
2009-06-19 11:00:00,24.49,24.64,24.48,24.6,348300.0,19.3422,19.4607,19.3343,19.4291,348300.0
2009-06-19 11:10:00,24.61,24.61,24.51,24.51,182400.0,19.437,19.437,19.358,19.358,182400.0
2009-06-19 11:20:00,24.51,24.55,24.44,24.46,338800.0,19.358,19.3896,19.3028,19.3186,338800.0
2009-06-19 11:30:00,24.46,24.54,24.44,24.52,240700.0,19.3186,19.3817,19.3028,19.3659,240700.0
2009-06-19 11:40:00,24.52,24.55,24.39,24.41,169400.0,19.3659,19.3896,19.2633,19.2791,169400.0
2009-06-19 11:50:00,24.39,24.44,24.38,24.44,154100.0,19.2633,19.3028,19.2554,19.3028,154100.0
2009-06-19 12:00:00,24.43,24.46,24.35,24.35,130100.0,19.2949,19.3186,19.2317,19.2317,130100.0
2009-06-19 12:10:00,24.35,24.36,24.25,24.35,267600.0,19.2317,19.2396,19.1527,19.2317,267600.0
2009-06-19 12:20:00,24.36,24.36,24.28,24.31,200600.0,19.2396,19.2396,19.1764,19.2001,200600.0
2009-06-19 12:30:00,24.31,24.35,24.29,24.33,172400.0,19.2001,19.2317,19.1843,19.2159,172400.0
2009-06-19 12:40:00,24.34,24.42,24.33,24.37,144200.0,19.2238,19.287,19.2159,19.2475,144200.0
2009-06-19 12:50:00,24.37,24.4,24.35,24.35,134300.0,19.2475,19.2712,19.2317,19.2317,134300.0
2009-06-19 13:00:00,24.35,24.41,24.35,24.41,100000.0,19.2317,19.2791,19.2317,19.2791,100000.0
2009-06-19 13:10:00,24.41,24.54,24.4,24.5,314500.0,19.2791,19.3817,19.2712,19.3501,314500.0
2009-06-19 13:20:00,24.5,24.61,24.5,24.59,267200.0,19.3501,19.437,19.3501,19.4212,267200.0
2009-06-19 13:30:00,24.6,24.66,24.59,24.64,202900.0,19.4291,19.4765,19.4212,19.4607,202900.0
2009-06-19 13:40:00,24.65,24.66,24.58,24.6,198200.0,19.4686,19.4765,19.4133,19.4291,198200.0
2009-06-19 13:50:00,24.6,24.64,24.59,24.6,233400.0,19.4291,19.4607,19.4212,19.4291,233400.0
2009-06-19 14:00:00,24.59,24.63,24.54,24.54,174100.0,19.4212,19.4528,19.3817,19.3817,174100.0
2009-06-19 14:10:00,24.54,24.55,24.42,24.42,267700.0,19.3817,19.3896,19.287,19.287,267700.0
2009-06-19 14:20:00,24.43,24.5,24.38,24.49,200000.0,19.2949,19.3501,19.2554,19.3422,200000.0
2009-06-19 14:30:00,24.49,24.52,24.42,24.42,184000.0,19.3422,19.3659,19.287,19.287,184000.0
2009-06-19 14:40:00,24.42,24.43,24.39,24.4,117500.0,19.287,19.2949,19.2633,19.2712,117500.0
2009-06-19 14:50:00,24.4,24.5,24.4,24.48,309500.0,19.2712,19.3501,19.2712,19.3343,309500.0
2009-06-19 15:00:00,24.48,24.53,24.46,24.48,257600.0,19.3343,19.3738,19.3186,19.3343,257600.0
2009-06-19 15:10:00,24.49,24.61,24.46,24.61,271400.0,19.3422,19.437,19.3186,19.437,271400.0
2009-06-19 15:20:00,24.62,24.78,24.61,24.77,375600.0,19.4449,19.5713,19.437,19.5634,375600.0
2009-06-19 15:30:00,24.77,24.89,24.74,24.82,582500.0,19.5634,19.6582,19.5397,19.6029,582500.0
2009-06-19 15:40:00,24.82,24.87,24.64,24.7,641200.0,19.6029,19.6424,19.4607,19.5081,641200.0
2009-06-19 15:50:00,24.69,24.7,24.6,24.66,1150600.0,19.5002,19.5081,19.4291,19.4765,1150600.0
2009-06-22 09:30:00,24.32,24.52,24.29,24.41,469000.0,19.208,19.3659,19.1843,19.2791,469000.0
2009-06-22 09:40:00,24.43,24.45,24.18,24.2,496800.0,19.2949,19.3107,19.0974,19.1132,496800.0
2009-06-22 09:50:00,24.19,24.23,23.99,23.99,428900.0,19.1053,19.1369,18.9473,18.9473,428900.0
2009-06-22 10:00:00,23.99,24.12,23.91,24.1,620500.0,18.9473,19.05,18.8842,19.0342,620500.0
2009-06-22 10:10:00,24.1,24.19,24.04,24.05,507200.0,19.0342,19.1053,18.9868,18.9947,507200.0
2009-06-22 10:20:00,24.05,24.06,23.97,23.99,358000.0,18.9947,19.0026,18.9315,18.9473,358000.0
2009-06-22 10:30:00,23.98,23.99,23.76,23.83,408000.0,18.9394,18.9473,18.7657,18.821,408000.0
2009-06-22 10:40:00,23.83,23.84,23.76,23.83,287400.0,18.821,18.8289,18.7657,18.821,287400.0
2009-06-22 10:50:00,23.83,23.83,23.64,23.73,298100.0,18.821,18.821,18.6709,18.742,298100.0
2009-06-22 11:00:00,23.73,23.74,23.6,23.6,292200.0,18.742,18.7499,18.6393,18.6393,292200.0
2009-06-22 11:10:00,23.6,23.63,23.52,23.62,415500.0,18.6393,18.663,18.5761,18.6551,415500.0
2009-06-22 11:20:00,23.61,23.63,23.53,23.61,439800.0,18.6472,18.663,18.584,18.6472,439800.0
2009-06-22 11:30:00,23.61,23.67,23.58,23.64,346800.0,18.6472,18.6946,18.6235,18.6709,346800.0
2009-06-22 11:40:00,23.64,23.75,23.64,23.69,296900.0,18.6709,18.7578,18.6709,18.7104,296900.0
2009-06-22 11:50:00,23.69,23.72,23.62,23.69,261100.0,18.7104,18.7341,18.6551,18.7104,261100.0
2009-06-22 12:00:00,23.69,23.77,23.68,23.72,187200.0,18.7104,18.7736,18.7025,18.7341,187200.0
2009-06-22 12:10:00,23.73,23.8,23.73,23.79,116900.0,18.742,18.7973,18.742,18.7894,116900.0
2009-06-22 12:20:00,23.79,23.8,23.7,23.7,192400.0,18.7894,18.7973,18.7183,18.7183,192400.0
2009-06-22 12:30:00,23.71,23.8,23.7,23.72,169500.0,18.7262,18.7973,18.7183,18.7341,169500.0
2009-06-22 12:40:00,23.72,23.73,23.63,23.67,191600.0,18.7341,18.742,18.663,18.6946,191600.0
2009-06-22 12:50:00,23.66,23.76,23.65,23.71,204300.0,18.6867,18.7657,18.6788,18.7262,204300.0
2009-06-22 13:00:00,23.7,23.73,23.56,23.6,303100.0,18.7183,18.742,18.6077,18.6393,303100.0
2009-06-22 13:10:00,23.6,23.62,23.5,23.55,355500.0,18.6393,18.6551,18.5603,18.5998,355500.0
2009-06-22 13:20:00,23.55,23.55,23.4,23.5,363700.0,18.5998,18.5998,18.4814,18.5603,363700.0
2009-06-22 13:30:00,23.5,23.57,23.49,23.56,118800.0,18.5603,18.6156,18.5524,18.6077,118800.0
2009-06-22 13:40:00,23.56,23.58,23.49,23.58,112200.0,18.6077,18.6235,18.5524,18.6235,112200.0
2009-06-22 13:50:00,23.58,23.61,23.54,23.55,138900.0,18.6235,18.6472,18.5919,18.5998,138900.0
2009-06-22 14:00:00,23.56,23.56,23.48,23.48,144500.0,18.6077,18.6077,18.5445,18.5445,144500.0
2009-06-22 14:10:00,23.48,23.55,23.44,23.54,171400.0,18.5445,18.5998,18.513,18.5919,171400.0
2009-06-22 14:20:00,23.54,23.55,23.39,23.39,292400.0,18.5919,18.5998,18.4735,18.4735,292400.0
2009-06-22 14:30:00,23.39,23.52,23.37,23.52,214900.0,18.4735,18.5761,18.4577,18.5761,214900.0
2009-06-22 14:40:00,23.52,23.56,23.48,23.51,251000.0,18.5761,18.6077,18.5445,18.5682,251000.0
2009-06-22 14:50:00,23.51,23.54,23.4,23.45,317300.0,18.5682,18.5919,18.4814,18.5209,317300.0
2009-06-22 15:00:00,23.46,23.58,23.45,23.47,329000.0,18.5288,18.6235,18.5209,18.5366,329000.0
2009-06-22 15:10:00,23.47,23.5,23.39,23.49,341700.0,18.5366,18.5603,18.4735,18.5524,341700.0
2009-06-22 15:20:00,23.49,23.5,23.35,23.38,439200.0,18.5524,18.5603,18.4419,18.4656,439200.0
2009-06-22 15:30:00,23.38,23.48,23.3,23.46,919100.0,18.4656,18.5445,18.4024,18.5288,919100.0
2009-06-22 15:40:00,23.46,23.46,23.33,23.36,882700.0,18.5288,18.5288,18.4261,18.4498,882700.0
2009-06-22 15:50:00,23.36,23.42,23.21,23.25,2464200.0,18.4498,18.4972,18.3313,18.3629,2464200.0
2009-06-23 09:30:00,23.23,23.53,23.15,23.31,898100.0,18.3471,18.584,18.2839,18.4103,898100.0
2009-06-23 09:40:00,23.3,23.39,22.82,22.99,1473500.0,18.4024,18.4735,18.0233,18.1575,1473500.0
2009-06-23 09:50:00,22.98,23.05,22.92,23.0,1346500.0,18.1496,18.2049,18.1023,18.1654,1346500.0
2009-06-23 10:00:00,23.0,23.26,22.92,23.24,1603900.0,18.1654,18.3708,18.1023,18.355,1603900.0
2009-06-23 10:10:00,23.23,23.24,22.97,23.07,847300.0,18.3471,18.355,18.1417,18.2207,847300.0
2009-06-23 10:20:00,23.06,23.12,22.91,22.92,639600.0,18.2128,18.2602,18.0944,18.1023,639600.0
2009-06-23 10:30:00,22.92,23.05,22.88,23.02,866700.0,18.1023,18.2049,18.0707,18.1812,866700.0
2009-06-23 10:40:00,23.02,23.15,22.78,22.79,438800.0,18.1812,18.2839,17.9917,17.9996,438800.0
2009-06-23 10:50:00,22.79,22.79,22.64,22.72,864300.0,17.9996,17.9996,17.8811,17.9443,864300.0
2009-06-23 11:00:00,22.71,22.73,22.47,22.52,1055600.0,17.9364,17.9522,17.7468,17.7863,1055600.0
2009-06-23 11:10:00,22.52,22.56,22.41,22.53,626900.0,17.7863,17.8179,17.6995,17.7942,626900.0
2009-06-23 11:20:00,22.53,22.66,22.51,22.65,835200.0,17.7942,17.8969,17.7784,17.889,835200.0
2009-06-23 11:30:00,22.65,22.95,22.58,22.95,875600.0,17.889,18.126,17.8337,18.126,875600.0
2009-06-23 11:40:00,22.95,23.06,22.9,23.02,742700.0,18.126,18.2128,18.0865,18.1812,742700.0
2009-06-23 11:50:00,23.02,23.22,23.02,23.18,1000500.0,18.1812,18.3392,18.1812,18.3076,1000500.0
2009-06-23 12:00:00,23.18,23.22,23.07,23.2,327900.0,18.3076,18.3392,18.2207,18.3234,327900.0
2009-06-23 12:10:00,23.19,23.31,23.08,23.3,467600.0,18.3155,18.4103,18.2286,18.4024,467600.0
2009-06-23 12:20:00,23.3,23.35,23.24,23.25,327600.0,18.4024,18.4419,18.355,18.3629,327600.0
2009-06-23 12:30:00,23.25,23.46,23.25,23.38,380400.0,18.3629,18.5288,18.3629,18.4656,380400.0
2009-06-23 12:40:00,23.37,23.39,23.27,23.31,340200.0,18.4577,18.4735,18.3787,18.4103,340200.0
2009-06-23 12:50:00,23.31,23.38,23.17,23.18,269100.0,18.4103,18.4656,18.2997,18.3076,269100.0
2009-06-23 13:00:00,23.18,23.33,23.14,23.33,313100.0,18.3076,18.4261,18.276,18.4261,313100.0
2009-06-23 13:10:00,23.33,23.44,23.33,23.36,407000.0,18.4261,18.513,18.4261,18.4498,407000.0
2009-06-23 13:20:00,23.35,23.38,23.23,23.24,237600.0,18.4419,18.4656,18.3471,18.355,237600.0
2009-06-23 13:30:00,23.23,23.34,23.23,23.34,120100.0,18.3471,18.434,18.3471,18.434,120100.0
2009-06-23 13:40:00,23.34,23.34,23.23,23.25,144700.0,18.434,18.434,18.3471,18.3629,144700.0
2009-06-23 13:50:00,23.25,23.29,23.11,23.11,189900.0,18.3629,18.3945,18.2523,18.2523,189900.0
2009-06-23 14:00:00,23.11,23.25,23.07,23.25,181100.0,18.2523,18.3629,18.2207,18.3629,181100.0
2009-06-23 14:10:00,23.24,23.41,23.24,23.35,246900.0,18.355,18.4893,18.355,18.4419,246900.0
2009-06-23 14:20:00,23.35,23.42,23.34,23.39,165600.0,18.4419,18.4972,18.434,18.4735,165600.0
2009-06-23 14:30:00,23.39,23.4,23.31,23.31,183300.0,18.4735,18.4814,18.4103,18.4103,183300.0
2009-06-23 14:40:00,23.31,23.46,23.31,23.42,451800.0,18.4103,18.5288,18.4103,18.4972,451800.0
2009-06-23 14:50:00,23.42,23.54,23.37,23.39,405500.0,18.4972,18.5919,18.4577,18.4735,405500.0
2009-06-23 15:00:00,23.39,23.4,23.28,23.28,220300.0,18.4735,18.4814,18.3866,18.3866,220300.0
2009-06-23 15:10:00,23.29,23.38,23.27,23.28,388900.0,18.3945,18.4656,18.3787,18.3866,388900.0
2009-06-23 15:20:00,23.28,23.43,23.25,23.42,443900.0,18.3866,18.5051,18.3629,18.4972,443900.0
2009-06-23 15:30:00,23.43,23.43,23.28,23.32,508100.0,18.5051,18.5051,18.3866,18.4182,508100.0
2009-06-23 15:40:00,23.32,23.45,23.23,23.43,602400.0,18.4182,18.5209,18.3471,18.5051,602400.0
2009-06-23 15:50:00,23.43,23.45,23.3,23.39,1311200.0,18.5051,18.5209,18.4024,18.4735,1311200.0
2009-06-24 09:30:00,23.72,23.72,23.43,23.45,723000.0,18.7341,18.7341,18.5051,18.5209,723000.0
2009-06-24 09:40:00,23.45,23.55,23.39,23.5,533800.0,18.5209,18.5998,18.4735,18.5603,533800.0
2009-06-24 09:50:00,23.5,23.65,23.49,23.51,380500.0,18.5603,18.6788,18.5524,18.5682,380500.0
2009-06-24 10:00:00,23.51,23.52,23.34,23.5,532000.0,18.5682,18.5761,18.434,18.5603,532000.0
2009-06-24 10:10:00,23.48,23.57,23.46,23.54,580000.0,18.5445,18.6156,18.5288,18.5919,580000.0
2009-06-24 10:20:00,23.54,23.66,23.48,23.5,551800.0,18.5919,18.6867,18.5445,18.5603,551800.0
2009-06-24 10:30:00,23.5,23.58,23.45,23.54,398100.0,18.5603,18.6235,18.5209,18.5919,398100.0
2009-06-24 10:40:00,23.54,23.65,23.53,23.63,345100.0,18.5919,18.6788,18.584,18.663,345100.0
2009-06-24 10:50:00,23.63,23.69,23.57,23.59,401500.0,18.663,18.7104,18.6156,18.6314,401500.0
2009-06-24 11:00:00,23.59,23.66,23.51,23.51,323700.0,18.6314,18.6867,18.5682,18.5682,323700.0
2009-06-24 11:10:00,23.52,23.54,23.43,23.43,196000.0,18.5761,18.5919,18.5051,18.5051,196000.0
2009-06-24 11:20:00,23.43,23.5,23.41,23.42,254700.0,18.5051,18.5603,18.4893,18.4972,254700.0
2009-06-24 11:30:00,23.43,23.46,23.24,23.26,446100.0,18.5051,18.5288,18.355,18.3708,446100.0
2009-06-24 11:40:00,23.26,23.29,23.17,23.2,526200.0,18.3708,18.3945,18.2997,18.3234,526200.0
2009-06-24 11:50:00,23.2,23.21,23.04,23.06,551300.0,18.3234,18.3313,18.197,18.2128,551300.0
2009-06-24 12:00:00,23.07,23.14,23.04,23.09,411500.0,18.2207,18.276,18.197,18.2365,411500.0
2009-06-24 12:10:00,23.08,23.08,22.94,22.98,341000.0,18.2286,18.2286,18.1181,18.1496,341000.0
2009-06-24 12:20:00,22.99,23.03,22.84,22.92,588200.0,18.1575,18.1891,18.0391,18.1023,588200.0
2009-06-24 12:30:00,22.91,22.94,22.79,22.84,530500.0,18.0944,18.1181,17.9996,18.0391,530500.0
2009-06-24 12:40:00,22.85,22.86,22.77,22.85,261600.0,18.047,18.0549,17.9838,18.047,261600.0
2009-06-24 12:50:00,22.85,22.99,22.85,22.97,275200.0,18.047,18.1575,18.047,18.1417,275200.0
2009-06-24 13:00:00,22.96,23.07,22.93,23.07,273400.0,18.1339,18.2207,18.1102,18.2207,273400.0
2009-06-24 13:10:00,23.06,23.14,23.06,23.13,253900.0,18.2128,18.276,18.2128,18.2681,253900.0
2009-06-24 13:20:00,23.13,23.14,23.03,23.09,287700.0,18.2681,18.276,18.1891,18.2365,287700.0
2009-06-24 13:30:00,23.08,23.09,22.92,23.0,306200.0,18.2286,18.2365,18.1023,18.1654,306200.0
2009-06-24 13:40:00,23.0,23.06,22.88,22.92,279700.0,18.1654,18.2128,18.0707,18.1023,279700.0
2009-06-24 13:50:00,22.93,23.01,22.93,22.97,184100.0,18.1102,18.1733,18.1102,18.1417,184100.0
2009-06-24 14:00:00,22.97,23.06,22.96,23.05,173600.0,18.1417,18.2128,18.1339,18.2049,173600.0
2009-06-24 14:10:00,23.05,23.11,22.85,22.99,306800.0,18.2049,18.2523,18.047,18.1575,306800.0
2009-06-24 14:20:00,23.0,23.04,22.85,22.91,382900.0,18.1654,18.197,18.047,18.0944,382900.0
2009-06-24 14:30:00,22.91,22.95,22.59,22.67,726100.0,18.0944,18.126,17.8416,17.9048,726100.0
2009-06-24 14:40:00,22.67,22.88,22.62,22.76,621600.0,17.9048,18.0707,17.8653,17.9759,621600.0
2009-06-24 14:50:00,22.76,22.88,22.73,22.78,356200.0,17.9759,18.0707,17.9522,17.9917,356200.0
2009-06-24 15:00:00,22.78,22.84,22.65,22.65,701600.0,17.9917,18.0391,17.889,17.889,701600.0
2009-06-24 15:10:00,22.66,22.73,22.61,22.7,462100.0,17.8969,17.9522,17.8574,17.9285,462100.0
2009-06-24 15:20:00,22.7,22.88,22.65,22.82,551100.0,17.9285,18.0707,17.889,18.0233,551100.0
2009-06-24 15:30:00,22.82,22.9,22.78,22.8,574400.0,18.0233,18.0865,17.9917,18.0075,574400.0
2009-06-24 15:40:00,22.81,22.9,22.68,22.83,849400.0,18.0154,18.0865,17.9127,18.0312,849400.0
2009-06-24 15:50:00,22.83,22.96,22.81,22.91,1193200.0,18.0312,18.1339,18.0154,18.0944,1193200.0
2009-06-25 09:30:00,22.61,22.75,22.5,22.6,880500.0,17.8574,17.968,17.7705,17.8495,880500.0
2009-06-25 09:40:00,22.6,22.83,22.58,22.66,688600.0,17.8495,18.0312,17.8337,17.8969,688600.0
2009-06-25 09:50:00,22.66,22.84,22.64,22.74,614300.0,17.8969,18.0391,17.8811,17.9601,614300.0
2009-06-25 10:00:00,22.74,22.96,22.74,22.91,816100.0,17.9601,18.1339,17.9601,18.0944,816100.0
2009-06-25 10:10:00,22.9,23.0,22.9,23.0,750400.0,18.0865,18.1654,18.0865,18.1654,750400.0
2009-06-25 10:20:00,23.0,23.03,22.83,22.96,652100.0,18.1654,18.1891,18.0312,18.1339,652100.0
2009-06-25 10:30:00,22.96,22.98,22.82,22.84,432800.0,18.1339,18.1496,18.0233,18.0391,432800.0
2009-06-25 10:40:00,22.84,22.93,22.83,22.85,266700.0,18.0391,18.1102,18.0312,18.047,266700.0
2009-06-25 10:50:00,22.85,22.9,22.79,22.89,463700.0,18.047,18.0865,17.9996,18.0786,463700.0
2009-06-25 11:00:00,22.89,23.05,22.87,23.01,372800.0,18.0786,18.2049,18.0628,18.1733,372800.0
2009-06-25 11:10:00,23.02,23.07,22.98,23.07,298700.0,18.1812,18.2207,18.1496,18.2207,298700.0
2009-06-25 11:20:00,23.06,23.2,23.05,23.2,347500.0,18.2128,18.3234,18.2049,18.3234,347500.0
2009-06-25 11:30:00,23.19,23.3,23.17,23.21,518400.0,18.3155,18.4024,18.2997,18.3313,518400.0
2009-06-25 11:40:00,23.22,23.3,23.2,23.27,271600.0,18.3392,18.4024,18.3234,18.3787,271600.0
2009-06-25 11:50:00,23.28,23.33,23.23,23.33,396600.0,18.3866,18.4261,18.3471,18.4261,396600.0
2009-06-25 12:00:00,23.33,23.44,23.32,23.4,355700.0,18.4261,18.513,18.4182,18.4814,355700.0
2009-06-25 12:10:00,23.4,23.45,23.39,23.43,162000.0,18.4814,18.5209,18.4735,18.5051,162000.0
2009-06-25 12:20:00,23.43,23.47,23.4,23.45,247300.0,18.5051,18.5366,18.4814,18.5209,247300.0
2009-06-25 12:30:00,23.45,23.47,23.31,23.35,212900.0,18.5209,18.5366,18.4103,18.4419,212900.0
2009-06-25 12:40:00,23.35,23.4,23.35,23.4,111600.0,18.4419,18.4814,18.4419,18.4814,111600.0
2009-06-25 12:50:00,23.39,23.45,23.39,23.41,230600.0,18.4735,18.5209,18.4735,18.4893,230600.0
2009-06-25 13:00:00,23.41,23.73,23.4,23.71,656400.0,18.4893,18.742,18.4814,18.7262,656400.0
2009-06-25 13:10:00,23.71,23.99,23.61,23.99,1141200.0,18.7262,18.9473,18.6472,18.9473,1141200.0
2009-06-25 13:20:00,23.98,24.2,23.94,24.19,1242900.0,18.9394,19.1132,18.9079,19.1053,1242900.0
2009-06-25 13:30:00,24.19,24.25,23.98,24.04,550000.0,19.1053,19.1527,18.9394,18.9868,550000.0
2009-06-25 13:40:00,24.04,24.07,23.95,23.95,376600.0,18.9868,19.0105,18.9158,18.9158,376600.0
2009-06-25 13:50:00,23.96,24.06,23.92,24.04,563700.0,18.9237,19.0026,18.8921,18.9868,563700.0
2009-06-25 14:00:00,24.04,24.06,23.93,23.94,496000.0,18.9868,19.0026,18.9,18.9079,496000.0
2009-06-25 14:10:00,23.94,23.99,23.9,23.94,294200.0,18.9079,18.9473,18.8763,18.9079,294200.0
2009-06-25 14:20:00,23.95,24.09,23.94,24.09,345700.0,18.9158,19.0263,18.9079,19.0263,345700.0
2009-06-25 14:30:00,24.08,24.13,24.07,24.1,396500.0,19.0184,19.0579,19.0105,19.0342,396500.0
2009-06-25 14:40:00,24.1,24.27,24.1,24.27,524100.0,19.0342,19.1685,19.0342,19.1685,524100.0
2009-06-25 14:50:00,24.27,24.34,24.23,24.25,898400.0,19.1685,19.2238,19.1369,19.1527,898400.0
2009-06-25 15:00:00,24.25,24.27,24.15,24.27,541200.0,19.1527,19.1685,19.0737,19.1685,541200.0
2009-06-25 15:10:00,24.27,24.5,24.26,24.49,1188100.0,19.1685,19.3501,19.1606,19.3422,1188100.0
2009-06-25 15:20:00,24.5,24.56,24.42,24.54,1082700.0,19.3501,19.3975,19.287,19.3817,1082700.0
2009-06-25 15:30:00,24.53,24.56,24.3,24.32,936500.0,19.3738,19.3975,19.1922,19.208,936500.0
2009-06-25 15:40:00,24.33,24.44,24.29,24.37,1110900.0,19.2159,19.3028,19.1843,19.2475,1110900.0
2009-06-25 15:50:00,24.37,24.55,24.32,24.53,2517900.0,19.2475,19.3896,19.208,19.3738,2517900.0
2009-06-26 09:30:00,24.33,24.4,24.1,24.15,817500.0,19.2159,19.2712,19.0342,19.0737,817500.0
2009-06-26 09:40:00,24.15,24.34,24.14,24.22,451100.0,19.0737,19.2238,19.0658,19.129,451100.0
2009-06-26 09:50:00,24.22,24.24,24.03,24.05,568400.0,19.129,19.1448,18.9789,18.9947,568400.0
2009-06-26 10:00:00,24.05,24.12,24.0,24.0,325300.0,18.9947,19.05,18.9552,18.9552,325300.0
2009-06-26 10:10:00,24.01,24.03,23.9,23.99,349100.0,18.9631,18.9789,18.8763,18.9473,349100.0
2009-06-26 10:20:00,23.98,24.06,23.94,23.97,285800.0,18.9394,19.0026,18.9079,18.9315,285800.0
2009-06-26 10:30:00,23.97,23.98,23.85,23.86,291200.0,18.9315,18.9394,18.8368,18.8447,291200.0
2009-06-26 10:40:00,23.85,23.91,23.75,23.83,373500.0,18.8368,18.8842,18.7578,18.821,373500.0
2009-06-26 10:50:00,23.83,23.86,23.76,23.82,224800.0,18.821,18.8447,18.7657,18.8131,224800.0
2009-06-26 11:00:00,23.81,23.92,23.75,23.91,326500.0,18.8052,18.8921,18.7578,18.8842,326500.0
2009-06-26 11:10:00,23.91,23.96,23.89,23.94,180200.0,18.8842,18.9237,18.8684,18.9079,180200.0
2009-06-26 11:20:00,23.94,23.95,23.85,23.94,149700.0,18.9079,18.9158,18.8368,18.9079,149700.0
2009-06-26 11:30:00,23.94,24.0,23.91,23.93,125000.0,18.9079,18.9552,18.8842,18.9,125000.0
2009-06-26 11:40:00,23.93,23.96,23.89,23.89,132800.0,18.9,18.9237,18.8684,18.8684,132800.0
2009-06-26 11:50:00,23.89,23.98,23.89,23.89,190500.0,18.8684,18.9394,18.8684,18.8684,190500.0
2009-06-26 12:00:00,23.89,24.0,23.89,23.99,184200.0,18.8684,18.9552,18.8684,18.9473,184200.0
2009-06-26 12:10:00,23.99,24.0,23.93,23.94,102200.0,18.9473,18.9552,18.9,18.9079,102200.0
2009-06-26 12:20:00,23.93,24.02,23.93,24.0,104900.0,18.9,18.971,18.9,18.9552,104900.0
2009-06-26 12:30:00,24.0,24.02,23.96,24.02,76000.0,18.9552,18.971,18.9237,18.971,76000.0
2009-06-26 12:40:00,24.02,24.12,24.01,24.08,332000.0,18.971,19.05,18.9631,19.0184,332000.0
2009-06-26 12:50:00,24.08,24.12,24.06,24.08,134200.0,19.0184,19.05,19.0026,19.0184,134200.0
2009-06-26 13:00:00,24.08,24.1,24.04,24.05,63900.0,19.0184,19.0342,18.9868,18.9947,63900.0
2009-06-26 13:10:00,24.05,24.06,23.81,23.82,609600.0,18.9947,19.0026,18.8052,18.8131,609600.0
2009-06-26 13:20:00,23.82,23.84,23.71,23.72,559900.0,18.8131,18.8289,18.7262,18.7341,559900.0
2009-06-26 13:30:00,23.71,23.75,23.61,23.65,449600.0,18.7262,18.7578,18.6472,18.6788,449600.0
2009-06-26 13:40:00,23.65,23.65,23.57,23.6,414900.0,18.6788,18.6788,18.6156,18.6393,414900.0
2009-06-26 13:50:00,23.6,23.68,23.59,23.61,324500.0,18.6393,18.7025,18.6314,18.6472,324500.0
2009-06-26 14:00:00,23.62,23.69,23.53,23.64,317700.0,18.6551,18.7104,18.584,18.6709,317700.0
2009-06-26 14:10:00,23.64,23.74,23.64,23.72,176800.0,18.6709,18.7499,18.6709,18.7341,176800.0
2009-06-26 14:20:00,23.72,23.72,23.59,23.63,630600.0,18.7341,18.7341,18.6314,18.663,630600.0
2009-06-26 14:30:00,23.62,23.74,23.6,23.73,150900.0,18.6551,18.7499,18.6393,18.742,150900.0
2009-06-26 14:40:00,23.74,23.81,23.69,23.75,418300.0,18.7499,18.8052,18.7104,18.7578,418300.0
2009-06-26 14:50:00,23.75,23.77,23.74,23.75,370300.0,18.7578,18.7736,18.7499,18.7578,370300.0
2009-06-26 15:00:00,23.75,23.76,23.74,23.75,583600.0,18.7578,18.7657,18.7499,18.7578,583600.0
2009-06-26 15:10:00,23.74,23.75,23.7,23.73,605600.0,18.7499,18.7578,18.7183,18.742,605600.0
2009-06-26 15:20:00,23.74,23.74,23.6,23.61,709100.0,18.7499,18.7499,18.6393,18.6472,709100.0
2009-06-26 15:30:00,23.61,23.67,23.6,23.67,521300.0,18.6472,18.6946,18.6393,18.6946,521300.0
2009-06-26 15:40:00,23.66,23.95,23.66,23.89,2508900.0,18.6867,18.9158,18.6867,18.8684,2508900.0
2009-06-26 15:50:00,23.89,23.93,23.6,23.68,3461700.0,18.8684,18.9,18.6393,18.7025,3461700.0
2009-06-29 09:30:00,23.9,24.0,23.61,23.75,638700.0,18.8763,18.9552,18.6472,18.7578,638700.0
2009-06-29 09:40:00,23.76,23.89,23.72,23.85,477700.0,18.7657,18.8684,18.7341,18.8368,477700.0
2009-06-29 09:50:00,23.85,23.89,23.74,23.89,398800.0,18.8368,18.8684,18.7499,18.8684,398800.0
2009-06-29 10:00:00,23.88,24.04,23.88,24.02,336100.0,18.8605,18.9868,18.8605,18.971,336100.0
2009-06-29 10:10:00,24.02,24.16,24.0,24.15,425100.0,18.971,19.0816,18.9552,19.0737,425100.0
2009-06-29 10:20:00,24.15,24.32,24.11,24.31,315800.0,19.0737,19.208,19.0421,19.2001,315800.0
2009-06-29 10:30:00,24.31,24.35,24.2,24.25,425600.0,19.2001,19.2317,19.1132,19.1527,425600.0
2009-06-29 10:40:00,24.25,24.36,24.19,24.33,338300.0,19.1527,19.2396,19.1053,19.2159,338300.0
2009-06-29 10:50:00,24.33,24.39,24.28,24.33,265700.0,19.2159,19.2633,19.1764,19.2159,265700.0
2009-06-29 11:00:00,24.32,24.39,24.31,24.35,217700.0,19.208,19.2633,19.2001,19.2317,217700.0
2009-06-29 11:10:00,24.35,24.47,24.33,24.4,584500.0,19.2317,19.3265,19.2159,19.2712,584500.0
2009-06-29 11:20:00,24.4,24.42,24.37,24.41,141600.0,19.2712,19.287,19.2475,19.2791,141600.0
2009-06-29 11:30:00,24.41,24.42,24.26,24.27,328400.0,19.2791,19.287,19.1606,19.1685,328400.0
2009-06-29 11:40:00,24.26,24.28,24.17,24.17,325400.0,19.1606,19.1764,19.0895,19.0895,325400.0
2009-06-29 11:50:00,24.18,24.2,24.14,24.19,229100.0,19.0974,19.1132,19.0658,19.1053,229100.0
2009-06-29 12:00:00,24.19,24.19,24.09,24.09,192900.0,19.1053,19.1053,19.0263,19.0263,192900.0
2009-06-29 12:10:00,24.09,24.15,24.09,24.14,116400.0,19.0263,19.0737,19.0263,19.0658,116400.0
2009-06-29 12:20:00,24.15,24.19,24.1,24.17,165400.0,19.0737,19.1053,19.0342,19.0895,165400.0
2009-06-29 12:30:00,24.18,24.21,24.15,24.18,119400.0,19.0974,19.1211,19.0737,19.0974,119400.0
2009-06-29 12:40:00,24.18,24.18,24.15,24.15,102300.0,19.0974,19.0974,19.0737,19.0737,102300.0
2009-06-29 12:50:00,24.15,24.15,24.0,24.0,146700.0,19.0737,19.0737,18.9552,18.9552,146700.0
2009-06-29 13:00:00,24.0,24.05,23.98,23.99,192700.0,18.9552,18.9947,18.9394,18.9473,192700.0
2009-06-29 13:10:00,23.99,24.0,23.98,23.99,181400.0,18.9473,18.9552,18.9394,18.9473,181400.0
2009-06-29 13:20:00,24.0,24.0,23.94,23.94,241300.0,18.9552,18.9552,18.9079,18.9079,241300.0
2009-06-29 13:30:00,23.94,24.02,23.94,24.02,342100.0,18.9079,18.971,18.9079,18.971,342100.0
2009-06-29 13:40:00,24.02,24.08,24.01,24.05,736100.0,18.971,19.0184,18.9631,18.9947,736100.0
2009-06-29 13:50:00,24.06,24.14,24.05,24.12,168300.0,19.0026,19.0658,18.9947,19.05,168300.0
2009-06-29 14:00:00,24.12,24.14,24.05,24.08,247400.0,19.05,19.0658,18.9947,19.0184,247400.0
2009-06-29 14:10:00,24.08,24.13,24.07,24.08,112800.0,19.0184,19.0579,19.0105,19.0184,112800.0
2009-06-29 14:20:00,24.08,24.09,24.0,24.0,161900.0,19.0184,19.0263,18.9552,18.9552,161900.0
2009-06-29 14:30:00,24.0,24.03,23.97,23.98,185600.0,18.9552,18.9789,18.9315,18.9394,185600.0
2009-06-29 14:40:00,23.97,24.01,23.92,23.97,221700.0,18.9315,18.9631,18.8921,18.9315,221700.0
2009-06-29 14:50:00,23.98,24.06,23.94,24.03,114400.0,18.9394,19.0026,18.9079,18.9789,114400.0
2009-06-29 15:00:00,24.03,24.04,23.97,23.98,301200.0,18.9789,18.9868,18.9315,18.9394,301200.0
2009-06-29 15:10:00,23.98,24.1,23.97,24.08,210900.0,18.9394,19.0342,18.9315,19.0184,210900.0
2009-06-29 15:20:00,24.08,24.15,24.06,24.12,226700.0,19.0184,19.0737,19.0026,19.05,226700.0
2009-06-29 15:30:00,24.13,24.15,23.99,24.02,575900.0,19.0579,19.0737,18.9473,18.971,575900.0
2009-06-29 15:40:00,24.02,24.1,24.02,24.04,633600.0,18.971,19.0342,18.971,18.9868,633600.0
2009-06-29 15:50:00,24.03,24.06,23.96,23.98,982400.0,18.9789,19.0026,18.9237,18.9394,982400.0
2009-06-30 09:30:00,23.99,24.28,23.98,24.16,606300.0,19.0941,19.3249,19.0861,19.2294,606300.0
2009-06-30 09:40:00,24.17,24.31,24.17,24.25,379000.0,19.2374,19.3488,19.2374,19.301,379000.0
2009-06-30 09:50:00,24.25,24.33,24.19,24.26,810300.0,19.301,19.3647,19.2533,19.309,810300.0
2009-06-30 10:00:00,24.29,24.29,23.95,24.05,740700.0,19.3329,19.3329,19.0623,19.1419,740700.0
2009-06-30 10:10:00,24.04,24.07,23.81,23.81,356700.0,19.1339,19.1578,18.9508,18.9508,356700.0
2009-06-30 10:20:00,23.82,23.85,23.73,23.74,559000.0,18.9588,18.9827,18.8872,18.8951,559000.0
2009-06-30 10:30:00,23.74,23.74,23.45,23.5,707700.0,18.8951,18.8951,18.6643,18.7041,707700.0
2009-06-30 10:40:00,23.5,23.59,23.46,23.49,781100.0,18.7041,18.7757,18.6723,18.6961,781100.0
2009-06-30 10:50:00,23.49,23.51,23.44,23.46,382900.0,18.6961,18.7121,18.6563,18.6723,382900.0
2009-06-30 11:00:00,23.46,23.51,23.28,23.3,572400.0,18.6723,18.7121,18.529,18.5449,572400.0
2009-06-30 11:10:00,23.3,23.43,23.26,23.43,313900.0,18.5449,18.6484,18.5131,18.6484,313900.0
2009-06-30 11:20:00,23.43,23.56,23.43,23.55,487700.0,18.6484,18.7519,18.6484,18.7439,487700.0
2009-06-30 11:30:00,23.55,23.61,23.46,23.5,530500.0,18.7439,18.7916,18.6723,18.7041,530500.0
2009-06-30 11:40:00,23.5,23.55,23.49,23.53,186500.0,18.7041,18.7439,18.6961,18.728,186500.0
2009-06-30 11:50:00,23.52,23.55,23.45,23.5,167700.0,18.72,18.7439,18.6643,18.7041,167700.0
2009-06-30 12:00:00,23.51,23.51,23.45,23.46,102200.0,18.7121,18.7121,18.6643,18.6723,102200.0
2009-06-30 12:10:00,23.45,23.46,23.35,23.35,257800.0,18.6643,18.6723,18.5847,18.5847,257800.0
2009-06-30 12:20:00,23.36,23.37,23.25,23.36,240200.0,18.5927,18.6006,18.5051,18.5927,240200.0
2009-06-30 12:30:00,23.36,23.44,23.35,23.38,277900.0,18.5927,18.6563,18.5847,18.6086,277900.0
2009-06-30 12:40:00,23.38,23.41,23.24,23.25,455100.0,18.6086,18.6325,18.4972,18.5051,455100.0
2009-06-30 12:50:00,23.25,23.28,23.21,23.25,306900.0,18.5051,18.529,18.4733,18.5051,306900.0
2009-06-30 13:00:00,23.25,23.26,23.22,23.24,216200.0,18.5051,18.5131,18.4812,18.4972,216200.0
2009-06-30 13:10:00,23.24,23.25,23.08,23.11,432700.0,18.4972,18.5051,18.3698,18.3937,432700.0
2009-06-30 13:20:00,23.11,23.22,23.1,23.19,541200.0,18.3937,18.4812,18.3857,18.4574,541200.0
2009-06-30 13:30:00,23.19,23.23,23.1,23.23,244100.0,18.4574,18.4892,18.3857,18.4892,244100.0
2009-06-30 13:40:00,23.23,23.31,23.23,23.26,984500.0,18.4892,18.5529,18.4892,18.5131,984500.0
2009-06-30 13:50:00,23.27,23.29,23.2,23.24,349400.0,18.521,18.537,18.4653,18.4972,349400.0
2009-06-30 14:00:00,23.24,23.29,23.24,23.25,559300.0,18.4972,18.537,18.4972,18.5051,559300.0
2009-06-30 14:10:00,23.25,23.25,23.24,23.25,170000.0,18.5051,18.5051,18.4972,18.5051,170000.0
2009-06-30 14:20:00,23.24,23.3,23.24,23.29,213500.0,18.4972,18.5449,18.4972,18.537,213500.0
2009-06-30 14:30:00,23.3,23.3,23.23,23.28,526800.0,18.5449,18.5449,18.4892,18.529,526800.0
2009-06-30 14:40:00,23.28,23.32,23.26,23.32,464100.0,18.529,18.5608,18.5131,18.5608,464100.0
2009-06-30 14:50:00,23.32,23.4,23.28,23.3,450300.0,18.5608,18.6245,18.529,18.5449,450300.0
2009-06-30 15:00:00,23.3,23.31,23.2,23.23,274000.0,18.5449,18.5529,18.4653,18.4892,274000.0
2009-06-30 15:10:00,23.23,23.27,23.16,23.16,463200.0,18.4892,18.521,18.4335,18.4335,463200.0
2009-06-30 15:20:00,23.16,23.26,23.14,23.25,452000.0,18.4335,18.5131,18.4176,18.5051,452000.0
2009-06-30 15:30:00,23.24,23.37,23.24,23.29,545100.0,18.4972,18.6006,18.4972,18.537,545100.0
2009-06-30 15:40:00,23.3,23.47,23.3,23.44,831100.0,18.5449,18.6802,18.5449,18.6563,831100.0
2009-06-30 15:50:00,23.43,23.44,23.21,23.25,1697300.0,18.6484,18.6563,18.4733,18.5051,1697300.0
2009-07-01 09:30:00,23.51,23.55,23.27,23.39,831900.0,18.7121,18.7439,18.521,18.6165,831900.0
2009-07-01 09:40:00,23.39,23.45,23.38,23.44,420400.0,18.6165,18.6643,18.6086,18.6563,420400.0
2009-07-01 09:50:00,23.44,23.47,23.38,23.43,395700.0,18.6563,18.6802,18.6086,18.6484,395700.0
2009-07-01 10:00:00,23.43,23.49,23.31,23.48,554300.0,18.6484,18.6961,18.5529,18.6882,554300.0
2009-07-01 10:10:00,23.48,23.5,23.38,23.45,492900.0,18.6882,18.7041,18.6086,18.6643,492900.0
2009-07-01 10:20:00,23.45,23.46,23.37,23.41,466400.0,18.6643,18.6723,18.6006,18.6325,466400.0
2009-07-01 10:30:00,23.42,23.5,23.41,23.46,302200.0,18.6404,18.7041,18.6325,18.6723,302200.0
2009-07-01 10:40:00,23.46,23.54,23.46,23.51,190100.0,18.6723,18.7359,18.6723,18.7121,190100.0
2009-07-01 10:50:00,23.5,23.51,23.45,23.5,225600.0,18.7041,18.7121,18.6643,18.7041,225600.0
2009-07-01 11:00:00,23.49,23.51,23.37,23.43,192000.0,18.6961,18.7121,18.6006,18.6484,192000.0
2009-07-01 11:10:00,23.42,23.43,23.38,23.38,150700.0,18.6404,18.6484,18.6086,18.6086,150700.0
2009-07-01 11:20:00,23.39,23.4,23.37,23.37,149100.0,18.6165,18.6245,18.6006,18.6006,149100.0
2009-07-01 11:30:00,23.37,23.4,23.31,23.32,184700.0,18.6006,18.6245,18.5529,18.5608,184700.0
2009-07-01 11:40:00,23.31,23.32,23.3,23.3,205300.0,18.5529,18.5608,18.5449,18.5449,205300.0
2009-07-01 11:50:00,23.31,23.32,23.28,23.3,189600.0,18.5529,18.5608,18.529,18.5449,189600.0
2009-07-01 12:00:00,23.3,23.3,23.23,23.23,348700.0,18.5449,18.5449,18.4892,18.4892,348700.0
2009-07-01 12:10:00,23.24,23.24,23.06,23.13,595400.0,18.4972,18.4972,18.3539,18.4096,595400.0
2009-07-01 12:20:00,23.14,23.27,23.13,23.26,279900.0,18.4176,18.521,18.4096,18.5131,279900.0
2009-07-01 12:30:00,23.25,23.26,23.19,23.25,107800.0,18.5051,18.5131,18.4574,18.5051,107800.0
2009-07-01 12:40:00,23.25,23.3,23.2,23.22,219600.0,18.5051,18.5449,18.4653,18.4812,219600.0
2009-07-01 12:50:00,23.21,23.22,23.08,23.09,245300.0,18.4733,18.4812,18.3698,18.3778,245300.0
2009-07-01 13:00:00,23.08,23.2,23.08,23.2,558700.0,18.3698,18.4653,18.3698,18.4653,558700.0
2009-07-01 13:10:00,23.19,23.2,23.18,23.19,170100.0,18.4574,18.4653,18.4494,18.4574,170100.0
2009-07-01 13:20:00,23.19,23.2,23.12,23.12,408800.0,18.4574,18.4653,18.4016,18.4016,408800.0
2009-07-01 13:30:00,23.12,23.13,23.1,23.12,197400.0,18.4016,18.4096,18.3857,18.4016,197400.0
2009-07-01 13:40:00,23.12,23.12,23.06,23.06,215800.0,18.4016,18.4016,18.3539,18.3539,215800.0
2009-07-01 13:50:00,23.06,23.19,23.06,23.19,225100.0,18.3539,18.4574,18.3539,18.4574,225100.0
2009-07-01 14:00:00,23.18,23.19,23.1,23.12,282300.0,18.4494,18.4574,18.3857,18.4016,282300.0
2009-07-01 14:10:00,23.11,23.12,23.07,23.09,265500.0,18.3937,18.4016,18.3619,18.3778,265500.0
2009-07-01 14:20:00,23.09,23.11,23.08,23.1,118200.0,18.3778,18.3937,18.3698,18.3857,118200.0
2009-07-01 14:30:00,23.1,23.12,23.07,23.12,158700.0,18.3857,18.4016,18.3619,18.4016,158700.0
2009-07-01 14:40:00,23.11,23.11,23.07,23.08,119400.0,18.3937,18.3937,18.3619,18.3698,119400.0
2009-07-01 14:50:00,23.08,23.1,23.05,23.09,250700.0,18.3698,18.3857,18.3459,18.3778,250700.0
2009-07-01 15:00:00,23.09,23.12,23.09,23.09,159400.0,18.3778,18.4016,18.3778,18.3778,159400.0
2009-07-01 15:10:00,23.1,23.11,23.05,23.11,205000.0,18.3857,18.3937,18.3459,18.3937,205000.0
2009-07-01 15:20:00,23.11,23.12,23.03,23.04,337600.0,18.3937,18.4016,18.33,18.338,337600.0
2009-07-01 15:30:00,23.05,23.07,23.0,23.06,354700.0,18.3459,18.3619,18.3061,18.3539,354700.0
2009-07-01 15:40:00,23.07,23.1,23.0,23.0,491000.0,18.3619,18.3857,18.3061,18.3061,491000.0
2009-07-01 15:50:00,23.0,23.09,22.97,23.03,1109100.0,18.3061,18.3778,18.2823,18.33,1109100.0
2009-07-02 09:30:00,22.73,22.75,22.6,22.61,628900.0,18.0912,18.1072,17.9878,17.9957,628900.0
2009-07-02 09:40:00,22.61,22.62,22.45,22.5,574500.0,17.9957,18.0037,17.8684,17.9082,574500.0
2009-07-02 09:50:00,22.49,22.5,22.4,22.44,361500.0,17.9002,17.9082,17.8286,17.8604,361500.0
2009-07-02 10:00:00,22.43,22.67,22.42,22.46,664400.0,17.8525,18.0435,17.8445,17.8763,664400.0
2009-07-02 10:10:00,22.47,22.49,22.43,22.43,253300.0,17.8843,17.9002,17.8525,17.8525,253300.0
2009-07-02 10:20:00,22.44,22.48,22.4,22.45,228200.0,17.8604,17.8923,17.8286,17.8684,228200.0
2009-07-02 10:30:00,22.45,22.48,22.41,22.45,274600.0,17.8684,17.8923,17.8365,17.8684,274600.0
2009-07-02 10:40:00,22.46,22.52,22.43,22.5,246700.0,17.8763,17.9241,17.8525,17.9082,246700.0
2009-07-02 10:50:00,22.5,22.57,22.45,22.54,259300.0,17.9082,17.9639,17.8684,17.94,259300.0
2009-07-02 11:00:00,22.54,22.6,22.51,22.58,308400.0,17.94,17.9878,17.9161,17.9719,308400.0
2009-07-02 11:10:00,22.59,22.65,22.56,22.62,308400.0,17.9798,18.0276,17.9559,18.0037,308400.0
2009-07-02 11:20:00,22.61,22.65,22.56,22.63,292200.0,17.9957,18.0276,17.9559,18.0116,292200.0
2009-07-02 11:30:00,22.64,22.74,22.61,22.74,303000.0,18.0196,18.0992,17.9957,18.0992,303000.0
2009-07-02 11:40:00,22.74,22.75,22.64,22.71,274800.0,18.0992,18.1072,18.0196,18.0753,274800.0
2009-07-02 11:50:00,22.71,22.76,22.68,22.73,347500.0,18.0753,18.1151,18.0514,18.0912,347500.0
2009-07-02 12:00:00,22.72,22.75,22.71,22.72,158800.0,18.0833,18.1072,18.0753,18.0833,158800.0
2009-07-02 12:10:00,22.72,22.8,22.72,22.77,163100.0,18.0833,18.147,18.0833,18.1231,163100.0
2009-07-02 12:20:00,22.77,22.78,22.69,22.71,201800.0,18.1231,18.131,18.0594,18.0753,201800.0
2009-07-02 12:30:00,22.7,22.7,22.58,22.6,219600.0,18.0674,18.0674,17.9719,17.9878,219600.0
2009-07-02 12:40:00,22.6,22.63,22.57,22.6,156800.0,17.9878,18.0116,17.9639,17.9878,156800.0
2009-07-02 12:50:00,22.61,22.61,22.56,22.59,123700.0,17.9957,17.9957,17.9559,17.9798,123700.0
2009-07-02 13:00:00,22.59,22.63,22.58,22.63,100800.0,17.9798,18.0116,17.9719,18.0116,100800.0
2009-07-02 13:10:00,22.62,22.63,22.53,22.53,144200.0,18.0037,18.0116,17.9321,17.9321,144200.0
2009-07-02 13:20:00,22.53,22.54,22.5,22.5,201900.0,17.9321,17.94,17.9082,17.9082,201900.0
2009-07-02 13:30:00,22.51,22.51,22.45,22.46,173600.0,17.9161,17.9161,17.8684,17.8763,173600.0
2009-07-02 13:40:00,22.45,22.49,22.45,22.48,128300.0,17.8684,17.9002,17.8684,17.8923,128300.0
2009-07-02 13:50:00,22.48,22.51,22.45,22.47,197500.0,17.8923,17.9161,17.8684,17.8843,197500.0
2009-07-02 14:00:00,22.48,22.51,22.45,22.5,101800.0,17.8923,17.9161,17.8684,17.9082,101800.0
2009-07-02 14:10:00,22.5,22.51,22.45,22.47,200000.0,17.9082,17.9161,17.8684,17.8843,200000.0
2009-07-02 14:20:00,22.46,22.56,22.46,22.53,152300.0,17.8763,17.9559,17.8763,17.9321,152300.0
2009-07-02 14:30:00,22.53,22.55,22.48,22.53,133800.0,17.9321,17.948,17.8923,17.9321,133800.0
2009-07-02 14:40:00,22.52,22.54,22.48,22.51,142400.0,17.9241,17.94,17.8923,17.9161,142400.0
2009-07-02 14:50:00,22.5,22.53,22.5,22.52,99500.0,17.9082,17.9321,17.9082,17.9241,99500.0
2009-07-02 15:00:00,22.51,22.52,22.48,22.48,108300.0,17.9161,17.9241,17.8923,17.8923,108300.0
2009-07-02 15:10:00,22.49,22.49,22.45,22.47,236100.0,17.9002,17.9002,17.8684,17.8843,236100.0
2009-07-02 15:20:00,22.47,22.48,22.34,22.39,702700.0,17.8843,17.8923,17.7808,17.8206,702700.0
2009-07-02 15:30:00,22.39,22.47,22.35,22.46,680700.0,17.8206,17.8843,17.7888,17.8763,680700.0
2009-07-02 15:40:00,22.46,22.51,22.39,22.49,580800.0,17.8763,17.9161,17.8206,17.9002,580800.0
2009-07-02 15:50:00,22.49,22.56,22.38,22.44,1354300.0,17.9002,17.9559,17.8127,17.8604,1354300.0
2009-07-06 09:30:00,22.19,22.77,22.16,22.74,1237900.0,17.6614,18.1231,17.6376,18.0992,1237900.0
2009-07-06 09:40:00,22.74,22.91,22.73,22.9,1091200.0,18.0992,18.2345,18.0912,18.2265,1091200.0
2009-07-06 09:50:00,22.9,23.01,22.85,22.95,810500.0,18.2265,18.3141,18.1868,18.2663,810500.0
2009-07-06 10:00:00,22.96,23.12,22.84,22.84,1011600.0,18.2743,18.4016,18.1788,18.1788,1011600.0
2009-07-06 10:10:00,22.84,22.92,22.75,22.78,856900.0,18.1788,18.2425,18.1072,18.131,856900.0
2009-07-06 10:20:00,22.78,22.81,22.7,22.79,559300.0,18.131,18.1549,18.0674,18.139,559300.0
2009-07-06 10:30:00,22.8,22.8,22.6,22.6,486400.0,18.147,18.147,17.9878,17.9878,486400.0
2009-07-06 10:40:00,22.6,22.77,22.6,22.7,388100.0,17.9878,18.1231,17.9878,18.0674,388100.0
2009-07-06 10:50:00,22.7,22.84,22.66,22.83,320100.0,18.0674,18.1788,18.0355,18.1708,320100.0
2009-07-06 11:00:00,22.84,22.85,22.69,22.69,238900.0,18.1788,18.1868,18.0594,18.0594,238900.0
2009-07-06 11:10:00,22.69,22.82,22.67,22.81,217700.0,18.0594,18.1629,18.0435,18.1549,217700.0
2009-07-06 11:20:00,22.81,22.92,22.81,22.88,266300.0,18.1549,18.2425,18.1549,18.2106,266300.0
2009-07-06 11:30:00,22.88,22.93,22.82,22.93,329100.0,18.2106,18.2504,18.1629,18.2504,329100.0
2009-07-06 11:40:00,22.92,23.07,22.88,23.06,287800.0,18.2425,18.3619,18.2106,18.3539,287800.0
2009-07-06 11:50:00,23.06,23.09,22.97,23.0,321100.0,18.3539,18.3778,18.2823,18.3061,321100.0
2009-07-06 12:00:00,23.0,23.07,23.0,23.04,182600.0,18.3061,18.3619,18.3061,18.338,182600.0
2009-07-06 12:10:00,23.04,23.15,23.03,23.14,352400.0,18.338,18.4255,18.33,18.4176,352400.0
2009-07-06 12:20:00,23.14,23.18,23.13,23.17,421600.0,18.4176,18.4494,18.4096,18.4414,421600.0
2009-07-06 12:30:00,23.16,23.18,23.12,23.15,316400.0,18.4335,18.4494,18.4016,18.4255,316400.0
2009-07-06 12:40:00,23.16,23.18,23.06,23.07,440600.0,18.4335,18.4494,18.3539,18.3619,440600.0
2009-07-06 12:50:00,23.06,23.14,23.05,23.11,257300.0,18.3539,18.4176,18.3459,18.3937,257300.0
2009-07-06 13:00:00,23.12,23.19,23.12,23.18,391000.0,18.4016,18.4574,18.4016,18.4494,391000.0
2009-07-06 13:10:00,23.18,23.28,23.14,23.23,301800.0,18.4494,18.529,18.4176,18.4892,301800.0
2009-07-06 13:20:00,23.24,23.47,23.23,23.4,529600.0,18.4972,18.6802,18.4892,18.6245,529600.0
2009-07-06 13:30:00,23.41,23.43,23.32,23.39,452700.0,18.6325,18.6484,18.5608,18.6165,452700.0
2009-07-06 13:40:00,23.39,23.43,23.33,23.39,326600.0,18.6165,18.6484,18.5688,18.6165,326600.0
2009-07-06 13:50:00,23.39,23.48,23.38,23.45,314300.0,18.6165,18.6882,18.6086,18.6643,314300.0
2009-07-06 14:00:00,23.45,23.54,23.45,23.48,333200.0,18.6643,18.7359,18.6643,18.6882,333200.0
2009-07-06 14:10:00,23.48,23.51,23.42,23.43,276800.0,18.6882,18.7121,18.6404,18.6484,276800.0
2009-07-06 14:20:00,23.43,23.44,23.36,23.42,355600.0,18.6484,18.6563,18.5927,18.6404,355600.0
2009-07-06 14:30:00,23.43,23.49,23.42,23.44,202800.0,18.6484,18.6961,18.6404,18.6563,202800.0
2009-07-06 14:40:00,23.44,23.47,23.4,23.43,186800.0,18.6563,18.6802,18.6245,18.6484,186800.0
2009-07-06 14:50:00,23.43,23.45,23.36,23.41,242600.0,18.6484,18.6643,18.5927,18.6325,242600.0
2009-07-06 15:00:00,23.41,23.55,23.41,23.49,796200.0,18.6325,18.7439,18.6325,18.6961,796200.0
2009-07-06 15:10:00,23.49,23.51,23.44,23.47,342300.0,18.6961,18.7121,18.6563,18.6802,342300.0
2009-07-06 15:20:00,23.47,23.48,23.35,23.39,372000.0,18.6802,18.6882,18.5847,18.6165,372000.0
2009-07-06 15:30:00,23.39,23.39,23.24,23.28,732100.0,18.6165,18.6165,18.4972,18.529,732100.0
2009-07-06 15:40:00,23.27,23.51,23.24,23.39,924800.0,18.521,18.7121,18.4972,18.6165,924800.0
2009-07-06 15:50:00,23.4,23.53,23.37,23.5,1742200.0,18.6245,18.728,18.6006,18.7041,1742200.0
2009-07-07 09:30:00,23.45,23.55,23.08,23.12,835000.0,18.6643,18.7439,18.3698,18.4016,835000.0
2009-07-07 09:40:00,23.11,23.26,23.05,23.17,522900.0,18.3937,18.5131,18.3459,18.4414,522900.0
2009-07-07 09:50:00,23.17,23.27,23.06,23.1,489800.0,18.4414,18.521,18.3539,18.3857,489800.0
2009-07-07 10:00:00,23.09,23.11,22.97,23.1,486900.0,18.3778,18.3937,18.2823,18.3857,486900.0
2009-07-07 10:10:00,23.09,23.22,23.04,23.2,507400.0,18.3778,18.4812,18.338,18.4653,507400.0
2009-07-07 10:20:00,23.2,23.31,23.18,23.2,314100.0,18.4653,18.5529,18.4494,18.4653,314100.0
2009-07-07 10:30:00,23.19,23.2,23.08,23.13,335900.0,18.4574,18.4653,18.3698,18.4096,335900.0
2009-07-07 10:40:00,23.13,23.16,23.08,23.09,271500.0,18.4096,18.4335,18.3698,18.3778,271500.0
2009-07-07 10:50:00,23.08,23.14,23.08,23.1,271500.0,18.3698,18.4176,18.3698,18.3857,271500.0
2009-07-07 11:00:00,23.1,23.19,23.09,23.18,231200.0,18.3857,18.4574,18.3778,18.4494,231200.0
2009-07-07 11:10:00,23.19,23.23,23.17,23.2,193300.0,18.4574,18.4892,18.4414,18.4653,193300.0
2009-07-07 11:20:00,23.2,23.22,23.06,23.06,197300.0,18.4653,18.4812,18.3539,18.3539,197300.0
2009-07-07 11:30:00,23.06,23.1,23.01,23.01,180500.0,18.3539,18.3857,18.3141,18.3141,180500.0
2009-07-07 11:40:00,23.0,23.06,22.99,23.05,185000.0,18.3061,18.3539,18.2982,18.3459,185000.0
2009-07-07 11:50:00,23.06,23.08,23.01,23.06,146500.0,18.3539,18.3698,18.3141,18.3539,146500.0
2009-07-07 12:00:00,23.05,23.07,22.99,22.99,117300.0,18.3459,18.3619,18.2982,18.2982,117300.0
2009-07-07 12:10:00,22.99,23.03,22.97,23.02,131500.0,18.2982,18.33,18.2823,18.3221,131500.0
2009-07-07 12:20:00,23.02,23.02,22.92,22.93,172300.0,18.3221,18.3221,18.2425,18.2504,172300.0
2009-07-07 12:30:00,22.93,22.96,22.89,22.89,119600.0,18.2504,18.2743,18.2186,18.2186,119600.0
2009-07-07 12:40:00,22.89,23.0,22.88,22.99,164600.0,18.2186,18.3061,18.2106,18.2982,164600.0
2009-07-07 12:50:00,23.0,23.0,22.92,22.96,138600.0,18.3061,18.3061,18.2425,18.2743,138600.0
2009-07-07 13:00:00,22.95,22.98,22.89,22.98,142400.0,18.2663,18.2902,18.2186,18.2902,142400.0
2009-07-07 13:10:00,22.98,23.09,22.97,23.09,194900.0,18.2902,18.3778,18.2823,18.3778,194900.0
2009-07-07 13:20:00,23.09,23.15,23.02,23.06,166500.0,18.3778,18.4255,18.3221,18.3539,166500.0
2009-07-07 13:30:00,23.07,23.23,23.07,23.15,337400.0,18.3619,18.4892,18.3619,18.4255,337400.0
2009-07-07 13:40:00,23.15,23.21,23.13,23.18,205300.0,18.4255,18.4733,18.4096,18.4494,205300.0
2009-07-07 13:50:00,23.18,23.25,23.16,23.25,301600.0,18.4494,18.5051,18.4335,18.5051,301600.0
2009-07-07 14:00:00,23.25,23.27,23.16,23.2,359000.0,18.5051,18.521,18.4335,18.4653,359000.0
2009-07-07 14:10:00,23.19,23.25,23.13,23.14,159400.0,18.4574,18.5051,18.4096,18.4176,159400.0
2009-07-07 14:20:00,23.14,23.28,23.13,23.27,151100.0,18.4176,18.529,18.4096,18.521,151100.0
2009-07-07 14:30:00,23.27,23.32,23.22,23.31,199900.0,18.521,18.5608,18.4812,18.5529,199900.0
2009-07-07 14:40:00,23.31,23.31,23.15,23.18,312500.0,18.5529,18.5529,18.4255,18.4494,312500.0
2009-07-07 14:50:00,23.18,23.19,23.0,23.02,390200.0,18.4494,18.4574,18.3061,18.3221,390200.0
2009-07-07 15:00:00,23.02,23.02,22.85,22.86,495900.0,18.3221,18.3221,18.1868,18.1947,495900.0
2009-07-07 15:10:00,22.87,22.95,22.84,22.89,486200.0,18.2027,18.2663,18.1788,18.2186,486200.0
2009-07-07 15:20:00,22.88,22.89,22.77,22.85,503700.0,18.2106,18.2186,18.1231,18.1868,503700.0
2009-07-07 15:30:00,22.84,22.89,22.72,22.72,590000.0,18.1788,18.2186,18.0833,18.0833,590000.0
2009-07-07 15:40:00,22.72,22.75,22.57,22.6,1143600.0,18.0833,18.1072,17.9639,17.9878,1143600.0
2009-07-07 15:50:00,22.6,22.66,22.56,22.64,2257100.0,17.9878,18.0355,17.9559,18.0196,2257100.0
2009-07-08 09:30:00,22.53,22.85,22.5,22.53,892000.0,17.9321,18.1868,17.9082,17.9321,892000.0
2009-07-08 09:40:00,22.53,22.68,22.46,22.64,634700.0,17.9321,18.0514,17.8763,18.0196,634700.0
2009-07-08 09:50:00,22.64,22.7,22.55,22.57,445800.0,18.0196,18.0674,17.948,17.9639,445800.0
2009-07-08 10:00:00,22.56,22.84,22.56,22.83,931300.0,17.9559,18.1788,17.9559,18.1708,931300.0
2009-07-08 10:10:00,22.83,23.1,22.83,23.05,807900.0,18.1708,18.3857,18.1708,18.3459,807900.0
2009-07-08 10:20:00,23.04,23.12,22.95,23.04,781800.0,18.338,18.4016,18.2663,18.338,781800.0
2009-07-08 10:30:00,23.03,23.07,23.0,23.05,679300.0,18.33,18.3619,18.3061,18.3459,679300.0
2009-07-08 10:40:00,23.05,23.15,22.96,23.11,502200.0,18.3459,18.4255,18.2743,18.3937,502200.0
2009-07-08 10:50:00,23.11,23.16,23.01,23.04,389100.0,18.3937,18.4335,18.3141,18.338,389100.0
2009-07-08 11:00:00,23.04,23.05,22.88,22.88,571300.0,18.338,18.3459,18.2106,18.2106,571300.0
2009-07-08 11:10:00,22.88,22.94,22.77,22.83,393400.0,18.2106,18.2584,18.1231,18.1708,393400.0
2009-07-08 11:20:00,22.83,22.84,22.61,22.62,390100.0,18.1708,18.1788,17.9957,18.0037,390100.0
2009-07-08 11:30:00,22.61,22.76,22.61,22.71,280800.0,17.9957,18.1151,17.9957,18.0753,280800.0
2009-07-08 11:40:00,22.7,22.87,22.7,22.83,335700.0,18.0674,18.2027,18.0674,18.1708,335700.0
2009-07-08 11:50:00,22.83,22.85,22.51,22.62,377500.0,18.1708,18.1868,17.9161,18.0037,377500.0
2009-07-08 12:00:00,22.62,22.66,22.52,22.66,277100.0,18.0037,18.0355,17.9241,18.0355,277100.0
2009-07-08 12:10:00,22.66,22.67,22.44,22.47,333400.0,18.0355,18.0435,17.8604,17.8843,333400.0
2009-07-08 12:20:00,22.47,22.48,22.19,22.21,638000.0,17.8843,17.8923,17.6614,17.6774,638000.0
2009-07-08 12:30:00,22.2,22.28,22.13,22.16,554600.0,17.6694,17.7331,17.6137,17.6376,554600.0
2009-07-08 12:40:00,22.17,22.37,22.13,22.36,383800.0,17.6455,17.8047,17.6137,17.7968,383800.0
2009-07-08 12:50:00,22.36,22.58,22.36,22.45,579100.0,17.7968,17.9719,17.7968,17.8684,579100.0
2009-07-08 13:00:00,22.45,22.77,22.45,22.69,608100.0,17.8684,18.1231,17.8684,18.0594,608100.0
2009-07-08 13:10:00,22.69,22.74,22.54,22.64,449900.0,18.0594,18.0992,17.94,18.0196,449900.0
2009-07-08 13:20:00,22.64,22.77,22.57,22.73,363900.0,18.0196,18.1231,17.9639,18.0912,363900.0
2009-07-08 13:30:00,22.73,22.73,22.5,22.52,403700.0,18.0912,18.0912,17.9082,17.9241,403700.0
2009-07-08 13:40:00,22.52,22.54,22.42,22.49,319400.0,17.9241,17.94,17.8445,17.9002,319400.0
2009-07-08 13:50:00,22.48,22.49,22.35,22.37,191200.0,17.8923,17.9002,17.7888,17.8047,191200.0
2009-07-08 14:00:00,22.38,22.43,22.21,22.29,893100.0,17.8127,17.8525,17.6774,17.741,893100.0
2009-07-08 14:10:00,22.28,22.29,22.12,22.16,634400.0,17.7331,17.741,17.6057,17.6376,634400.0
2009-07-08 14:20:00,22.16,22.25,22.0,22.07,812100.0,17.6376,17.7092,17.5102,17.5659,812100.0
2009-07-08 14:30:00,22.06,22.15,22.01,22.13,383700.0,17.558,17.6296,17.5182,17.6137,383700.0
2009-07-08 14:40:00,22.12,22.2,22.02,22.02,423700.0,17.6057,17.6694,17.5261,17.5261,423700.0
2009-07-08 14:50:00,22.03,22.35,22.02,22.33,690100.0,17.5341,17.7888,17.5261,17.7729,690100.0
2009-07-08 15:00:00,22.33,22.48,22.31,22.38,564000.0,17.7729,17.8923,17.757,17.8127,564000.0
2009-07-08 15:10:00,22.39,22.52,22.28,22.43,592600.0,17.8206,17.9241,17.7331,17.8525,592600.0
2009-07-08 15:20:00,22.42,22.5,22.2,22.27,478100.0,17.8445,17.9082,17.6694,17.7251,478100.0
2009-07-08 15:30:00,22.25,22.46,22.23,22.46,527500.0,17.7092,17.8763,17.6933,17.8763,527500.0
2009-07-08 15:40:00,22.46,22.78,22.42,22.7,1648200.0,17.8763,18.131,17.8445,18.0674,1648200.0
2009-07-08 15:50:00,22.7,22.82,22.6,22.7,1828600.0,18.0674,18.1629,17.9878,18.0674,1828600.0
2009-07-09 09:30:00,23.06,23.15,22.97,23.01,600000.0,18.3539,18.4255,18.2823,18.3141,600000.0
2009-07-09 09:40:00,23.01,23.03,22.8,22.91,791600.0,18.3141,18.33,18.147,18.2345,791600.0
2009-07-09 09:50:00,22.9,23.09,22.86,23.04,374500.0,18.2265,18.3778,18.1947,18.338,374500.0
2009-07-09 10:00:00,23.04,23.12,22.94,23.02,428000.0,18.338,18.4016,18.2584,18.3221,428000.0
2009-07-09 10:10:00,23.02,23.07,22.92,22.94,346100.0,18.3221,18.3619,18.2425,18.2584,346100.0
2009-07-09 10:20:00,22.93,22.95,22.76,22.83,461200.0,18.2504,18.2663,18.1151,18.1708,461200.0
2009-07-09 10:30:00,22.83,22.91,22.78,22.85,420000.0,18.1708,18.2345,18.131,18.1868,420000.0
2009-07-09 10:40:00,22.86,22.99,22.84,22.85,342600.0,18.1947,18.2982,18.1788,18.1868,342600.0
2009-07-09 10:50:00,22.85,22.91,22.81,22.91,274700.0,18.1868,18.2345,18.1549,18.2345,274700.0
2009-07-09 11:00:00,22.9,22.9,22.75,22.79,251900.0,18.2265,18.2265,18.1072,18.139,251900.0
2009-07-09 11:10:00,22.79,22.88,22.77,22.87,223700.0,18.139,18.2106,18.1231,18.2027,223700.0
2009-07-09 11:20:00,22.87,22.9,22.8,22.82,205800.0,18.2027,18.2265,18.147,18.1629,205800.0
2009-07-09 11:30:00,22.81,22.9,22.77,22.89,215100.0,18.1549,18.2265,18.1231,18.2186,215100.0
2009-07-09 11:40:00,22.89,22.98,22.88,22.93,210800.0,18.2186,18.2902,18.2106,18.2504,210800.0
2009-07-09 11:50:00,22.92,22.97,22.86,22.88,183500.0,18.2425,18.2823,18.1947,18.2106,183500.0
2009-07-09 12:00:00,22.87,22.96,22.83,22.95,132300.0,18.2027,18.2743,18.1708,18.2663,132300.0
2009-07-09 12:10:00,22.95,23.1,22.94,23.1,151000.0,18.2663,18.3857,18.2584,18.3857,151000.0
2009-07-09 12:20:00,23.1,23.14,23.02,23.08,404100.0,18.3857,18.4176,18.3221,18.3698,404100.0
2009-07-09 12:30:00,23.08,23.14,23.07,23.13,163700.0,18.3698,18.4176,18.3619,18.4096,163700.0
2009-07-09 12:40:00,23.13,23.14,23.07,23.09,184600.0,18.4096,18.4176,18.3619,18.3778,184600.0
2009-07-09 12:50:00,23.1,23.13,23.03,23.13,194200.0,18.3857,18.4096,18.33,18.4096,194200.0
2009-07-09 13:00:00,23.13,23.16,23.03,23.12,450600.0,18.4096,18.4335,18.33,18.4016,450600.0
2009-07-09 13:10:00,23.13,23.23,23.08,23.11,413900.0,18.4096,18.4892,18.3698,18.3937,413900.0
2009-07-09 13:20:00,23.1,23.14,23.02,23.03,236700.0,18.3857,18.4176,18.3221,18.33,236700.0
2009-07-09 13:30:00,23.03,23.07,22.96,22.98,207100.0,18.33,18.3619,18.2743,18.2902,207100.0
2009-07-09 13:40:00,22.98,23.03,22.96,23.0,130800.0,18.2902,18.33,18.2743,18.3061,130800.0
2009-07-09 13:50:00,23.0,23.03,22.96,23.01,151000.0,18.3061,18.33,18.2743,18.3141,151000.0
2009-07-09 14:00:00,23.01,23.03,22.93,22.95,111300.0,18.3141,18.33,18.2504,18.2663,111300.0
2009-07-09 14:10:00,22.95,23.08,22.93,23.05,191700.0,18.2663,18.3698,18.2504,18.3459,191700.0
2009-07-09 14:20:00,23.05,23.07,22.97,23.01,156100.0,18.3459,18.3619,18.2823,18.3141,156100.0
2009-07-09 14:30:00,23.02,23.12,23.02,23.06,273100.0,18.3221,18.4016,18.3221,18.3539,273100.0
2009-07-09 14:40:00,23.06,23.08,23.02,23.06,238700.0,18.3539,18.3698,18.3221,18.3539,238700.0
2009-07-09 14:50:00,23.06,23.07,22.91,22.93,217000.0,18.3539,18.3619,18.2345,18.2504,217000.0
2009-07-09 15:00:00,22.92,22.93,22.82,22.88,443500.0,18.2425,18.2504,18.1629,18.2106,443500.0
2009-07-09 15:10:00,22.89,22.95,22.86,22.92,244200.0,18.2186,18.2663,18.1947,18.2425,244200.0
2009-07-09 15:20:00,22.91,22.92,22.78,22.83,336100.0,18.2345,18.2425,18.131,18.1708,336100.0
2009-07-09 15:30:00,22.83,22.87,22.68,22.71,447700.0,18.1708,18.2027,18.0514,18.0753,447700.0
2009-07-09 15:40:00,22.71,22.88,22.66,22.86,596800.0,18.0753,18.2106,18.0355,18.1947,596800.0
2009-07-09 15:50:00,22.85,22.85,22.72,22.76,1162700.0,18.1868,18.1868,18.0833,18.1151,1162700.0
2009-07-10 09:30:00,22.63,22.86,22.6,22.82,549800.0,18.0116,18.1947,17.9878,18.1629,549800.0
2009-07-10 09:40:00,22.82,23.05,22.79,23.03,638100.0,18.1629,18.3459,18.139,18.33,638100.0
2009-07-10 09:50:00,23.05,23.2,22.87,22.87,890700.0,18.3459,18.4653,18.2027,18.2027,890700.0
2009-07-10 10:00:00,22.88,22.92,22.75,22.81,716700.0,18.2106,18.2425,18.1072,18.1549,716700.0
2009-07-10 10:10:00,22.81,22.99,22.78,22.91,470500.0,18.1549,18.2982,18.131,18.2345,470500.0
2009-07-10 10:20:00,22.91,23.0,22.88,23.0,313100.0,18.2345,18.3061,18.2106,18.3061,313100.0
2009-07-10 10:30:00,23.0,23.06,22.94,22.95,489800.0,18.3061,18.3539,18.2584,18.2663,489800.0
2009-07-10 10:40:00,22.95,22.96,22.81,22.89,366500.0,18.2663,18.2743,18.1549,18.2186,366500.0
2009-07-10 10:50:00,22.9,22.98,22.84,22.95,329900.0,18.2265,18.2902,18.1788,18.2663,329900.0
2009-07-10 11:00:00,22.95,22.95,22.88,22.92,563000.0,18.2663,18.2663,18.2106,18.2425,563000.0
2009-07-10 11:10:00,22.93,23.0,22.9,22.94,376600.0,18.2504,18.3061,18.2265,18.2584,376600.0
2009-07-10 11:20:00,22.93,22.96,22.89,22.94,235700.0,18.2504,18.2743,18.2186,18.2584,235700.0
2009-07-10 11:30:00,22.95,23.0,22.89,22.91,213300.0,18.2663,18.3061,18.2186,18.2345,213300.0
2009-07-10 11:40:00,22.91,22.98,22.85,22.97,187200.0,18.2345,18.2902,18.1868,18.2823,187200.0
2009-07-10 11:50:00,22.97,22.98,22.85,22.9,223900.0,18.2823,18.2902,18.1868,18.2265,223900.0
2009-07-10 12:00:00,22.9,23.04,22.9,23.02,201500.0,18.2265,18.338,18.2265,18.3221,201500.0
2009-07-10 12:10:00,23.01,23.1,23.01,23.09,207000.0,18.3141,18.3857,18.3141,18.3778,207000.0
2009-07-10 12:20:00,23.1,23.11,23.06,23.08,154900.0,18.3857,18.3937,18.3539,18.3698,154900.0
2009-07-10 12:30:00,23.08,23.18,23.06,23.18,241300.0,18.3698,18.4494,18.3539,18.4494,241300.0
2009-07-10 12:40:00,23.17,23.35,23.17,23.33,444100.0,18.4414,18.5847,18.4414,18.5688,444100.0
2009-07-10 12:50:00,23.33,23.38,23.27,23.33,383000.0,18.5688,18.6086,18.521,18.5688,383000.0
2009-07-10 13:00:00,23.34,23.36,23.28,23.29,212200.0,18.5768,18.5927,18.529,18.537,212200.0
2009-07-10 13:10:00,23.29,23.35,23.27,23.32,300900.0,18.537,18.5847,18.521,18.5608,300900.0
2009-07-10 13:20:00,23.32,23.32,23.17,23.19,212200.0,18.5608,18.5608,18.4414,18.4574,212200.0
2009-07-10 13:30:00,23.19,23.2,23.15,23.15,72600.0,18.4574,18.4653,18.4255,18.4255,72600.0
2009-07-10 13:40:00,23.16,23.3,23.15,23.25,308700.0,18.4335,18.5449,18.4255,18.5051,308700.0
2009-07-10 13:50:00,23.25,23.32,23.25,23.27,214300.0,18.5051,18.5608,18.5051,18.521,214300.0
2009-07-10 14:00:00,23.26,23.27,23.22,23.23,100100.0,18.5131,18.521,18.4812,18.4892,100100.0
2009-07-10 14:10:00,23.22,23.24,23.16,23.23,149600.0,18.4812,18.4972,18.4335,18.4892,149600.0
2009-07-10 14:20:00,23.23,23.23,23.11,23.16,122900.0,18.4892,18.4892,18.3937,18.4335,122900.0
2009-07-10 14:30:00,23.15,23.18,23.13,23.16,110000.0,18.4255,18.4494,18.4096,18.4335,110000.0
2009-07-10 14:40:00,23.17,23.22,23.15,23.2,199400.0,18.4414,18.4812,18.4255,18.4653,199400.0
2009-07-10 14:50:00,23.21,23.25,23.15,23.15,249800.0,18.4733,18.5051,18.4255,18.4255,249800.0
2009-07-10 15:00:00,23.16,23.21,23.12,23.12,323000.0,18.4335,18.4733,18.4016,18.4016,323000.0
2009-07-10 15:10:00,23.11,23.24,23.11,23.19,289900.0,18.3937,18.4972,18.3937,18.4574,289900.0
2009-07-10 15:20:00,23.2,23.2,23.09,23.1,270200.0,18.4653,18.4653,18.3778,18.3857,270200.0
2009-07-10 15:30:00,23.1,23.19,23.04,23.16,291800.0,18.3857,18.4574,18.338,18.4335,291800.0
2009-07-10 15:40:00,23.16,23.34,23.15,23.3,861700.0,18.4335,18.5768,18.4255,18.5449,861700.0
2009-07-10 15:50:00,23.31,23.33,23.14,23.21,1311000.0,18.5529,18.5688,18.4176,18.4733,1311000.0
2009-07-13 09:30:00,23.58,23.87,23.41,23.85,776900.0,18.7678,18.9986,18.6325,18.9827,776900.0
2009-07-13 09:40:00,23.85,23.92,23.76,23.79,638600.0,18.9827,19.0384,18.911,18.9349,638600.0
2009-07-13 09:50:00,23.79,23.8,23.66,23.71,467600.0,18.9349,18.9429,18.8314,18.8712,467600.0
2009-07-13 10:00:00,23.72,23.76,23.52,23.54,953100.0,18.8792,18.911,18.72,18.7359,953100.0
2009-07-13 10:10:00,23.54,23.73,23.53,23.7,508000.0,18.7359,18.8872,18.728,18.8633,508000.0
2009-07-13 10:20:00,23.7,23.78,23.64,23.78,321700.0,18.8633,18.927,18.8155,18.927,321700.0
2009-07-13 10:30:00,23.78,23.89,23.75,23.75,285900.0,18.927,19.0145,18.9031,18.9031,285900.0
2009-07-13 10:40:00,23.75,23.83,23.71,23.77,204700.0,18.9031,18.9668,18.8712,18.919,204700.0
2009-07-13 10:50:00,23.77,23.94,23.77,23.9,445100.0,18.919,19.0543,18.919,19.0225,445100.0
2009-07-13 11:00:00,23.9,23.93,23.87,23.88,262600.0,19.0225,19.0463,18.9986,19.0065,262600.0
2009-07-13 11:10:00,23.88,23.93,23.82,23.85,205400.0,19.0065,19.0463,18.9588,18.9827,205400.0
2009-07-13 11:20:00,23.84,23.96,23.83,23.95,238700.0,18.9747,19.0702,18.9668,19.0623,238700.0
2009-07-13 11:30:00,23.95,24.15,23.93,24.09,738700.0,19.0623,19.2214,19.0463,19.1737,738700.0
2009-07-13 11:40:00,24.09,24.17,24.05,24.11,334200.0,19.1737,19.2374,19.1419,19.1896,334200.0
2009-07-13 11:50:00,24.11,24.24,24.07,24.16,402500.0,19.1896,19.2931,19.1578,19.2294,402500.0
2009-07-13 12:00:00,24.16,24.21,24.08,24.11,170700.0,19.2294,19.2692,19.1657,19.1896,170700.0
2009-07-13 12:10:00,24.11,24.12,24.05,24.05,60600.0,19.1896,19.1976,19.1419,19.1419,60600.0
2009-07-13 12:20:00,24.06,24.06,23.95,24.03,248700.0,19.1498,19.1498,19.0623,19.1259,248700.0
2009-07-13 12:30:00,24.03,24.06,23.98,23.99,181300.0,19.1259,19.1498,19.0861,19.0941,181300.0
2009-07-13 12:40:00,23.99,24.04,23.96,24.02,113300.0,19.0941,19.1339,19.0702,19.118,113300.0
2009-07-13 12:50:00,24.02,24.04,23.95,23.97,167600.0,19.118,19.1339,19.0623,19.0782,167600.0
2009-07-13 13:00:00,23.98,24.07,23.95,24.07,224600.0,19.0861,19.1578,19.0623,19.1578,224600.0
2009-07-13 13:10:00,24.07,24.17,24.04,24.16,220400.0,19.1578,19.2374,19.1339,19.2294,220400.0
2009-07-13 13:20:00,24.16,24.22,24.16,24.2,253000.0,19.2294,19.2772,19.2294,19.2612,253000.0
2009-07-13 13:30:00,24.2,24.27,24.17,24.23,371500.0,19.2612,19.317,19.2374,19.2851,371500.0
2009-07-13 13:40:00,24.23,24.28,24.2,24.2,263100.0,19.2851,19.3249,19.2612,19.2612,263100.0
2009-07-13 13:50:00,24.2,24.28,24.19,24.27,497700.0,19.2612,19.3249,19.2533,19.317,497700.0
2009-07-13 14:00:00,24.28,24.32,24.15,24.16,326400.0,19.3249,19.3568,19.2214,19.2294,326400.0
2009-07-13 14:10:00,24.15,24.24,24.15,24.19,309000.0,19.2214,19.2931,19.2214,19.2533,309000.0
2009-07-13 14:20:00,24.19,24.3,24.17,24.23,326500.0,19.2533,19.3408,19.2374,19.2851,326500.0
2009-07-13 14:30:00,24.23,24.25,24.11,24.11,182000.0,19.2851,19.301,19.1896,19.1896,182000.0
2009-07-13 14:40:00,24.12,24.13,24.05,24.1,212600.0,19.1976,19.2055,19.1419,19.1816,212600.0
2009-07-13 14:50:00,24.1,24.12,24.02,24.07,250500.0,19.1816,19.1976,19.118,19.1578,250500.0
2009-07-13 15:00:00,24.07,24.14,24.06,24.12,250800.0,19.1578,19.2135,19.1498,19.1976,250800.0
2009-07-13 15:10:00,24.12,24.21,24.1,24.18,350000.0,19.1976,19.2692,19.1816,19.2453,350000.0
2009-07-13 15:20:00,24.18,24.25,24.12,24.22,384400.0,19.2453,19.301,19.1976,19.2772,384400.0
2009-07-13 15:30:00,24.21,24.36,24.18,24.3,686200.0,19.2692,19.3886,19.2453,19.3408,686200.0
2009-07-13 15:40:00,24.31,24.45,24.31,24.4,1229100.0,19.3488,19.4602,19.3488,19.4204,1229100.0
2009-07-13 15:50:00,24.4,24.54,24.36,24.5,2240500.0,19.4204,19.5319,19.3886,19.5,2240500.0
2009-07-14 09:30:00,24.4,24.57,24.27,24.54,660500.0,19.4204,19.5557,19.317,19.5319,660500.0
2009-07-14 09:40:00,24.54,24.57,24.21,24.34,381600.0,19.5319,19.5557,19.2692,19.3727,381600.0
2009-07-14 09:50:00,24.34,24.4,24.03,24.05,486300.0,19.3727,19.4204,19.1259,19.1419,486300.0
2009-07-14 10:00:00,24.07,24.17,24.01,24.11,459300.0,19.1578,19.2374,19.11,19.1896,459300.0
2009-07-14 10:10:00,24.11,24.2,24.11,24.15,249400.0,19.1896,19.2612,19.1896,19.2214,249400.0
2009-07-14 10:20:00,24.15,24.28,24.08,24.28,375700.0,19.2214,19.3249,19.1657,19.3249,375700.0
2009-07-14 10:30:00,24.28,24.3,24.17,24.24,289300.0,19.3249,19.3408,19.2374,19.2931,289300.0
2009-07-14 10:40:00,24.23,24.3,24.17,24.25,206700.0,19.2851,19.3408,19.2374,19.301,206700.0
2009-07-14 10:50:00,24.26,24.29,24.19,24.22,206800.0,19.309,19.3329,19.2533,19.2772,206800.0
2009-07-14 11:00:00,24.23,24.3,24.19,24.29,210000.0,19.2851,19.3408,19.2533,19.3329,210000.0
2009-07-14 11:10:00,24.3,24.57,24.29,24.51,403400.0,19.3408,19.5557,19.3329,19.508,403400.0
2009-07-14 11:20:00,24.52,24.59,24.48,24.59,216800.0,19.5159,19.5716,19.4841,19.5716,216800.0
2009-07-14 11:30:00,24.59,24.62,24.53,24.56,219700.0,19.5716,19.5955,19.5239,19.5478,219700.0
2009-07-14 11:40:00,24.57,24.58,24.45,24.49,168600.0,19.5557,19.5637,19.4602,19.4921,168600.0
2009-07-14 11:50:00,24.49,24.6,24.42,24.47,188600.0,19.4921,19.5796,19.4363,19.4761,188600.0
2009-07-14 12:00:00,24.46,24.51,24.44,24.49,120700.0,19.4682,19.508,19.4523,19.4921,120700.0
2009-07-14 12:10:00,24.49,24.5,24.39,24.41,110500.0,19.4921,19.5,19.4125,19.4284,110500.0
2009-07-14 12:20:00,24.41,24.42,24.31,24.36,189400.0,19.4284,19.4363,19.3488,19.3886,189400.0
2009-07-14 12:30:00,24.36,24.42,24.32,24.36,91400.0,19.3886,19.4363,19.3568,19.3886,91400.0
2009-07-14 12:40:00,24.37,24.45,24.35,24.43,81400.0,19.3965,19.4602,19.3806,19.4443,81400.0
2009-07-14 12:50:00,24.43,24.48,24.37,24.41,103800.0,19.4443,19.4841,19.3965,19.4284,103800.0
2009-07-14 13:00:00,24.41,24.5,24.4,24.42,131900.0,19.4284,19.5,19.4204,19.4363,131900.0
2009-07-14 13:10:00,24.41,24.47,24.39,24.4,165500.0,19.4284,19.4761,19.4125,19.4204,165500.0
2009-07-14 13:20:00,24.4,24.46,24.4,24.41,82800.0,19.4204,19.4682,19.4204,19.4284,82800.0
2009-07-14 13:30:00,24.42,24.44,24.37,24.38,143800.0,19.4363,19.4523,19.3965,19.4045,143800.0
2009-07-14 13:40:00,24.39,24.44,24.39,24.42,80200.0,19.4125,19.4523,19.4125,19.4363,80200.0
2009-07-14 13:50:00,24.42,24.44,24.37,24.43,120000.0,19.4363,19.4523,19.3965,19.4443,120000.0
2009-07-14 14:00:00,24.43,24.44,24.26,24.33,219900.0,19.4443,19.4523,19.309,19.3647,219900.0
2009-07-14 14:10:00,24.33,24.39,24.3,24.37,149800.0,19.3647,19.4125,19.3408,19.3965,149800.0
2009-07-14 14:20:00,24.37,24.39,24.24,24.24,161700.0,19.3965,19.4125,19.2931,19.2931,161700.0
2009-07-14 14:30:00,24.24,24.34,24.21,24.3,180400.0,19.2931,19.3727,19.2692,19.3408,180400.0
2009-07-14 14:40:00,24.29,24.41,24.29,24.36,280600.0,19.3329,19.4284,19.3329,19.3886,280600.0
2009-07-14 14:50:00,24.36,24.39,24.3,24.36,212600.0,19.3886,19.4125,19.3408,19.3886,212600.0
2009-07-14 15:00:00,24.36,24.41,24.32,24.34,255500.0,19.3886,19.4284,19.3568,19.3727,255500.0
2009-07-14 15:10:00,24.34,24.42,24.3,24.3,246600.0,19.3727,19.4363,19.3408,19.3408,246600.0
2009-07-14 15:20:00,24.3,24.37,24.27,24.35,239300.0,19.3408,19.3965,19.317,19.3806,239300.0
2009-07-14 15:30:00,24.34,24.42,24.31,24.4,348600.0,19.3727,19.4363,19.3488,19.4204,348600.0
2009-07-14 15:40:00,24.4,24.52,24.36,24.47,580400.0,19.4204,19.5159,19.3886,19.4761,580400.0
2009-07-14 15:50:00,24.48,24.52,24.38,24.45,827200.0,19.4841,19.5159,19.4045,19.4602,827200.0
2009-07-15 09:30:00,24.82,25.55,24.81,25.54,1706600.0,19.7547,20.3357,19.7468,20.3278,1706600.0
2009-07-15 09:40:00,25.54,25.89,25.53,25.84,1246600.0,20.3278,20.6063,20.3198,20.5665,1246600.0
2009-07-15 09:50:00,25.84,25.88,25.69,25.73,583000.0,20.5665,20.5984,20.4472,20.479,583000.0
2009-07-15 10:00:00,25.73,25.79,25.66,25.73,444400.0,20.479,20.5268,20.4233,20.479,444400.0
2009-07-15 10:10:00,25.72,25.79,25.69,25.79,381300.0,20.471,20.5268,20.4472,20.5268,381300.0
2009-07-15 10:20:00,25.79,25.89,25.76,25.88,408300.0,20.5268,20.6063,20.5029,20.5984,408300.0
2009-07-15 10:30:00,25.88,25.99,25.88,25.98,598400.0,20.5984,20.6859,20.5984,20.678,598400.0
2009-07-15 10:40:00,25.98,25.99,25.82,25.83,480200.0,20.678,20.6859,20.5506,20.5586,480200.0
2009-07-15 10:50:00,25.83,25.87,25.74,25.75,367300.0,20.5586,20.5904,20.487,20.4949,367300.0
2009-07-15 11:00:00,25.75,25.77,25.7,25.71,356100.0,20.4949,20.5108,20.4551,20.4631,356100.0
2009-07-15 11:10:00,25.72,25.89,25.71,25.87,257100.0,20.471,20.6063,20.4631,20.5904,257100.0
2009-07-15 11:20:00,25.88,25.96,25.87,25.94,400500.0,20.5984,20.6621,20.5904,20.6461,400500.0
2009-07-15 11:30:00,25.93,25.99,25.89,25.97,336500.0,20.6382,20.6859,20.6063,20.67,336500.0
2009-07-15 11:40:00,25.97,25.99,25.91,25.94,237900.0,20.67,20.6859,20.6223,20.6461,237900.0
2009-07-15 11:50:00,25.94,25.97,25.91,25.91,208400.0,20.6461,20.67,20.6223,20.6223,208400.0
2009-07-15 12:00:00,25.92,25.92,25.8,25.87,227400.0,20.6302,20.6302,20.5347,20.5904,227400.0
2009-07-15 12:10:00,25.87,25.94,25.83,25.88,159000.0,20.5904,20.6461,20.5586,20.5984,159000.0
2009-07-15 12:20:00,25.89,25.99,25.87,25.98,305100.0,20.6063,20.6859,20.5904,20.678,305100.0
2009-07-15 12:30:00,25.99,26.46,25.97,26.4,1937100.0,20.6859,21.06,20.67,21.0123,1937100.0
2009-07-15 12:40:00,26.39,26.52,26.31,26.51,1091700.0,21.0043,21.1078,20.9406,21.0998,1091700.0
2009-07-15 12:50:00,26.5,26.8,26.48,26.54,1980300.0,21.0919,21.3306,21.0759,21.1237,1980300.0
2009-07-15 13:00:00,26.54,26.76,26.53,26.72,875100.0,21.1237,21.2988,21.1157,21.267,875100.0
2009-07-15 13:10:00,26.72,26.8,26.53,26.58,619200.0,21.267,21.3306,21.1157,21.1555,619200.0
2009-07-15 13:20:00,26.57,26.63,26.53,26.56,460300.0,21.1476,21.1953,21.1157,21.1396,460300.0
2009-07-15 13:30:00,26.56,26.71,26.56,26.66,584500.0,21.1396,21.259,21.1396,21.2192,584500.0
2009-07-15 13:40:00,26.67,26.72,26.59,26.7,480300.0,21.2272,21.267,21.1635,21.251,480300.0
2009-07-15 13:50:00,26.7,26.74,26.68,26.7,422700.0,21.251,21.2829,21.2351,21.251,422700.0
2009-07-15 14:00:00,26.7,26.95,26.62,26.86,1387400.0,21.251,21.45,21.1874,21.3784,1387400.0
2009-07-15 14:10:00,26.89,26.99,26.8,26.9,835200.0,21.4023,21.4819,21.3306,21.4102,835200.0
2009-07-15 14:20:00,26.91,27.1,26.9,27.05,894700.0,21.4182,21.5694,21.4102,21.5296,894700.0
2009-07-15 14:30:00,27.05,27.33,27.04,27.26,1392400.0,21.5296,21.7525,21.5217,21.6968,1392400.0
2009-07-15 14:40:00,27.26,27.39,27.19,27.36,984300.0,21.6968,21.8002,21.641,21.7763,984300.0
2009-07-15 14:50:00,27.37,27.57,27.36,27.55,1438200.0,21.7843,21.9435,21.7763,21.9276,1438200.0
2009-07-15 15:00:00,27.55,27.75,27.48,27.63,1607400.0,21.9276,22.0868,21.8719,21.9912,1607400.0
2009-07-15 15:10:00,27.62,27.65,27.45,27.59,1195700.0,21.9833,22.0072,21.848,21.9594,1195700.0
2009-07-15 15:20:00,27.59,27.63,27.4,27.43,1187200.0,21.9594,21.9912,21.8082,21.8321,1187200.0
2009-07-15 15:30:00,27.43,27.46,27.34,27.45,1602700.0,21.8321,21.8559,21.7604,21.848,1602700.0
2009-07-15 15:40:00,27.46,27.52,27.34,27.46,1866700.0,21.8559,21.9037,21.7604,21.8559,1866700.0
2009-07-15 15:50:00,27.46,27.64,27.22,27.24,3784800.0,21.8559,21.9992,21.6649,21.6808,3784800.0
2009-07-16 09:30:00,26.97,27.19,26.66,27.18,1239500.0,21.4659,21.641,21.2192,21.6331,1239500.0
2009-07-16 09:40:00,27.18,27.25,27.07,27.14,670200.0,21.6331,21.6888,21.5455,21.6012,670200.0
2009-07-16 09:50:00,27.14,27.36,27.04,27.1,621200.0,21.6012,21.7763,21.5217,21.5694,621200.0
2009-07-16 10:00:00,27.1,27.1,26.81,26.92,955400.0,21.5694,21.5694,21.3386,21.4261,955400.0
2009-07-16 10:10:00,26.92,27.03,26.78,26.91,570100.0,21.4261,21.5137,21.3147,21.4182,570100.0
2009-07-16 10:20:00,26.92,26.97,26.81,26.9,323100.0,21.4261,21.4659,21.3386,21.4102,323100.0
2009-07-16 10:30:00,26.91,27.02,26.85,26.89,256700.0,21.4182,21.5057,21.3704,21.4023,256700.0
2009-07-16 10:40:00,26.89,26.98,26.84,26.91,242200.0,21.4023,21.4739,21.3625,21.4182,242200.0
2009-07-16 10:50:00,26.92,27.02,26.84,26.94,266800.0,21.4261,21.5057,21.3625,21.4421,266800.0
2009-07-16 11:00:00,26.93,27.1,26.9,26.97,383000.0,21.4341,21.5694,21.4102,21.4659,383000.0
2009-07-16 11:10:00,26.97,27.0,26.87,26.93,235600.0,21.4659,21.4898,21.3863,21.4341,235600.0
2009-07-16 11:20:00,26.93,27.06,26.92,27.03,199800.0,21.4341,21.5376,21.4261,21.5137,199800.0
2009-07-16 11:30:00,27.03,27.11,26.94,27.11,163600.0,21.5137,21.5774,21.4421,21.5774,163600.0
2009-07-16 11:40:00,27.12,27.2,27.08,27.19,192400.0,21.5853,21.649,21.5535,21.641,192400.0
2009-07-16 11:50:00,27.18,27.21,27.12,27.18,163200.0,21.6331,21.657,21.5853,21.6331,163200.0
2009-07-16 12:00:00,27.18,27.19,27.12,27.17,128600.0,21.6331,21.641,21.5853,21.6251,128600.0
2009-07-16 12:10:00,27.17,27.23,27.16,27.22,162000.0,21.6251,21.6729,21.6172,21.6649,162000.0
2009-07-16 12:20:00,27.22,27.43,27.22,27.4,347000.0,21.6649,21.8321,21.6649,21.8082,347000.0
2009-07-16 12:30:00,27.4,27.41,27.33,27.39,305200.0,21.8082,21.8161,21.7525,21.8002,305200.0
2009-07-16 12:40:00,27.4,27.6,27.39,27.5,547300.0,21.8082,21.9674,21.8002,21.8878,547300.0
2009-07-16 12:50:00,27.5,27.58,27.48,27.51,301800.0,21.8878,21.9514,21.8719,21.8957,301800.0
2009-07-16 13:00:00,27.51,27.68,27.51,27.58,387400.0,21.8957,22.031,21.8957,21.9514,387400.0
2009-07-16 13:10:00,27.58,27.74,27.55,27.71,506300.0,21.9514,22.0788,21.9276,22.0549,506300.0
2009-07-16 13:20:00,27.71,27.8,27.7,27.74,332500.0,22.0549,22.1265,22.047,22.0788,332500.0
2009-07-16 13:30:00,27.74,27.77,27.69,27.73,217400.0,22.0788,22.1027,22.039,22.0708,217400.0
2009-07-16 13:40:00,27.74,28.09,27.74,28.0,1006700.0,22.0788,22.3574,22.0788,22.2857,1006700.0
2009-07-16 13:50:00,28.01,28.11,28.0,28.09,580100.0,22.2937,22.3733,22.2857,22.3574,580100.0
2009-07-16 14:00:00,28.09,28.17,27.97,28.13,666400.0,22.3574,22.421,22.2619,22.3892,666400.0
2009-07-16 14:10:00,28.13,28.27,28.08,28.14,625700.0,22.3892,22.5006,22.3494,22.3972,625700.0
2009-07-16 14:20:00,28.14,28.33,28.13,28.29,367500.0,22.3972,22.5484,22.3892,22.5166,367500.0
2009-07-16 14:30:00,28.29,28.3,28.19,28.3,412200.0,22.5166,22.5245,22.437,22.5245,412200.0
2009-07-16 14:40:00,28.29,28.46,28.24,28.4,546800.0,22.5166,22.6519,22.4768,22.6041,546800.0
2009-07-16 14:50:00,28.37,28.49,28.36,28.47,656500.0,22.5802,22.6757,22.5723,22.6598,656500.0
2009-07-16 15:00:00,28.47,28.48,28.27,28.36,607600.0,22.6598,22.6678,22.5006,22.5723,607600.0
2009-07-16 15:10:00,28.35,28.46,28.33,28.36,610800.0,22.5643,22.6519,22.5484,22.5723,610800.0
2009-07-16 15:20:00,28.36,28.47,28.24,28.44,625000.0,22.5723,22.6598,22.4768,22.6359,625000.0
2009-07-16 15:30:00,28.44,28.5,28.4,28.44,692100.0,22.6359,22.6837,22.6041,22.6359,692100.0
2009-07-16 15:40:00,28.45,28.56,28.45,28.48,1154700.0,22.6439,22.7314,22.6439,22.6678,1154700.0
2009-07-16 15:50:00,28.49,28.54,28.25,28.28,1794600.0,22.6757,22.7155,22.4847,22.5086,1794600.0
2009-07-17 09:30:00,28.04,28.32,27.94,27.96,1694800.0,22.3176,22.5404,22.238,22.2539,1694800.0
2009-07-17 09:40:00,27.97,28.18,27.83,27.83,488300.0,22.2619,22.429,22.1504,22.1504,488300.0
2009-07-17 09:50:00,27.83,27.95,27.71,27.77,922000.0,22.1504,22.2459,22.0549,22.1027,922000.0
2009-07-17 10:00:00,27.77,27.78,27.57,27.6,664600.0,22.1027,22.1106,21.9435,21.9674,664600.0
2009-07-17 10:10:00,27.6,27.61,27.36,27.51,1190300.0,21.9674,21.9753,21.7763,21.8957,1190300.0
2009-07-17 10:20:00,27.51,27.74,27.46,27.6,541900.0,21.8957,22.0788,21.8559,21.9674,541900.0
2009-07-17 10:30:00,27.6,27.62,27.45,27.49,400100.0,21.9674,21.9833,21.848,21.8798,400100.0
2009-07-17 10:40:00,27.49,27.54,27.4,27.4,286900.0,21.8798,21.9196,21.8082,21.8082,286900.0
2009-07-17 10:50:00,27.4,27.51,27.38,27.39,400600.0,21.8082,21.8957,21.7923,21.8002,400600.0
2009-07-17 11:00:00,27.39,27.43,27.3,27.39,462800.0,21.8002,21.8321,21.7286,21.8002,462800.0
2009-07-17 11:10:00,27.38,27.43,27.24,27.26,378300.0,21.7923,21.8321,21.6808,21.6968,378300.0
2009-07-17 11:20:00,27.25,27.33,27.24,27.32,340900.0,21.6888,21.7525,21.6808,21.7445,340900.0
2009-07-17 11:30:00,27.33,27.35,27.25,27.27,509500.0,21.7525,21.7684,21.6888,21.7047,509500.0
2009-07-17 11:40:00,27.28,27.42,27.23,27.42,396500.0,21.7127,21.8241,21.6729,21.8241,396500.0
2009-07-17 11:50:00,27.43,27.44,27.36,27.41,160400.0,21.8321,21.84,21.7763,21.8161,160400.0
2009-07-17 12:00:00,27.39,27.62,27.39,27.6,266500.0,21.8002,21.9833,21.8002,21.9674,266500.0
2009-07-17 12:10:00,27.6,27.77,27.52,27.74,506800.0,21.9674,22.1027,21.9037,22.0788,506800.0
2009-07-17 12:20:00,27.75,27.79,27.66,27.73,503200.0,22.0868,22.1186,22.0151,22.0708,503200.0
2009-07-17 12:30:00,27.74,27.78,27.66,27.75,347300.0,22.0788,22.1106,22.0151,22.0868,347300.0
2009-07-17 12:40:00,27.75,27.85,27.73,27.84,312300.0,22.0868,22.1663,22.0708,22.1584,312300.0
2009-07-17 12:50:00,27.83,27.9,27.8,27.86,301700.0,22.1504,22.2061,22.1265,22.1743,301700.0
2009-07-17 13:00:00,27.86,27.98,27.85,27.94,314400.0,22.1743,22.2698,22.1663,22.238,314400.0
2009-07-17 13:10:00,27.94,27.94,27.83,27.87,414600.0,22.238,22.238,22.1504,22.1823,414600.0
2009-07-17 13:20:00,27.86,27.95,27.86,27.89,186700.0,22.1743,22.2459,22.1743,22.1982,186700.0
2009-07-17 13:30:00,27.89,28.07,27.89,28.03,460200.0,22.1982,22.3414,22.1982,22.3096,460200.0
2009-07-17 13:40:00,28.03,28.12,27.98,28.1,285200.0,22.3096,22.3812,22.2698,22.3653,285200.0
2009-07-17 13:50:00,28.1,28.12,28.03,28.06,276800.0,22.3653,22.3812,22.3096,22.3335,276800.0
2009-07-17 14:00:00,28.06,28.06,27.96,27.97,216400.0,22.3335,22.3335,22.2539,22.2619,216400.0
2009-07-17 14:10:00,27.98,28.0,27.93,27.95,140700.0,22.2698,22.2857,22.23,22.2459,140700.0
2009-07-17 14:20:00,27.96,28.03,27.91,27.99,245400.0,22.2539,22.3096,22.2141,22.2778,245400.0
2009-07-17 14:30:00,27.98,28.09,27.98,28.05,241200.0,22.2698,22.3574,22.2698,22.3255,241200.0
2009-07-17 14:40:00,28.05,28.15,28.03,28.08,203400.0,22.3255,22.4051,22.3096,22.3494,203400.0
2009-07-17 14:50:00,28.08,28.11,28.0,28.09,314800.0,22.3494,22.3733,22.2857,22.3574,314800.0
2009-07-17 15:00:00,28.09,28.11,27.95,27.98,326400.0,22.3574,22.3733,22.2459,22.2698,326400.0
2009-07-17 15:10:00,27.98,28.0,27.9,27.99,275700.0,22.2698,22.2857,22.2061,22.2778,275700.0
2009-07-17 15:20:00,27.99,28.0,27.91,27.97,206700.0,22.2778,22.2857,22.2141,22.2619,206700.0
2009-07-17 15:30:00,27.96,27.97,27.82,27.89,416400.0,22.2539,22.2619,22.1425,22.1982,416400.0
2009-07-17 15:40:00,27.89,28.02,27.89,27.97,450500.0,22.1982,22.3017,22.1982,22.2619,450500.0
2009-07-17 15:50:00,27.97,28.07,27.97,28.03,888100.0,22.2619,22.3414,22.2619,22.3096,888100.0
2009-07-20 09:30:00,28.28,28.64,28.18,28.53,657500.0,22.5086,22.7951,22.429,22.7076,657500.0
2009-07-20 09:40:00,28.54,28.7,28.27,28.67,763900.0,22.7155,22.8429,22.5006,22.819,763900.0
2009-07-20 09:50:00,28.67,28.83,28.62,28.77,551300.0,22.819,22.9463,22.7792,22.8986,551300.0
2009-07-20 10:00:00,28.8,28.98,28.74,28.74,673700.0,22.9225,23.0657,22.8747,22.8747,673700.0
2009-07-20 10:10:00,28.74,28.98,28.64,28.92,519100.0,22.8747,23.0657,22.7951,23.018,519100.0
2009-07-20 10:20:00,28.92,28.93,28.75,28.77,443700.0,23.018,23.0259,22.8827,22.8986,443700.0
2009-07-20 10:30:00,28.77,28.84,28.68,28.77,337500.0,22.8986,22.9543,22.827,22.8986,337500.0
2009-07-20 10:40:00,28.78,28.89,28.75,28.79,370400.0,22.9066,22.9941,22.8827,22.9145,370400.0
2009-07-20 10:50:00,28.8,28.82,28.68,28.76,344900.0,22.9225,22.9384,22.827,22.8906,344900.0
2009-07-20 11:00:00,28.75,28.76,28.61,28.69,295700.0,22.8827,22.8906,22.7712,22.8349,295700.0
2009-07-20 11:10:00,28.7,28.87,28.69,28.75,365200.0,22.8429,22.9782,22.8349,22.8827,365200.0
2009-07-20 11:20:00,28.76,28.81,28.67,28.77,158600.0,22.8906,22.9304,22.819,22.8986,158600.0
2009-07-20 11:30:00,28.78,28.82,28.7,28.75,125800.0,22.9066,22.9384,22.8429,22.8827,125800.0
2009-07-20 11:40:00,28.75,28.75,28.63,28.63,159000.0,22.8827,22.8827,22.7872,22.7872,159000.0
2009-07-20 11:50:00,28.64,28.65,28.55,28.61,147800.0,22.7951,22.8031,22.7235,22.7712,147800.0
2009-07-20 12:00:00,28.61,28.66,28.58,28.6,138200.0,22.7712,22.811,22.7474,22.7633,138200.0
2009-07-20 12:10:00,28.6,28.7,28.59,28.69,158800.0,22.7633,22.8429,22.7553,22.8349,158800.0
2009-07-20 12:20:00,28.69,28.74,28.66,28.72,110600.0,22.8349,22.8747,22.811,22.8588,110600.0
2009-07-20 12:30:00,28.72,28.73,28.58,28.6,139500.0,22.8588,22.8668,22.7474,22.7633,139500.0
2009-07-20 12:40:00,28.61,28.7,28.56,28.56,179100.0,22.7712,22.8429,22.7314,22.7314,179100.0
2009-07-20 12:50:00,28.55,28.64,28.55,28.61,114100.0,22.7235,22.7951,22.7235,22.7712,114100.0
2009-07-20 13:00:00,28.6,28.67,28.6,28.65,86700.0,22.7633,22.819,22.7633,22.8031,86700.0
2009-07-20 13:10:00,28.66,28.66,28.48,28.56,185100.0,22.811,22.811,22.6678,22.7314,185100.0
2009-07-20 13:20:00,28.55,28.65,28.52,28.63,255100.0,22.7235,22.8031,22.6996,22.7872,255100.0
2009-07-20 13:30:00,28.63,28.75,28.61,28.67,299300.0,22.7872,22.8827,22.7712,22.819,299300.0
2009-07-20 13:40:00,28.66,28.81,28.66,28.79,254400.0,22.811,22.9304,22.811,22.9145,254400.0
2009-07-20 13:50:00,28.79,28.8,28.68,28.68,212600.0,22.9145,22.9225,22.827,22.827,212600.0
2009-07-20 14:00:00,28.68,28.8,28.59,28.72,332500.0,22.827,22.9225,22.7553,22.8588,332500.0
2009-07-20 14:10:00,28.72,28.93,28.71,28.89,415600.0,22.8588,23.0259,22.8508,22.9941,415600.0
2009-07-20 14:20:00,28.89,28.89,28.75,28.83,319600.0,22.9941,22.9941,22.8827,22.9463,319600.0
2009-07-20 14:30:00,28.83,28.93,28.78,28.79,532000.0,22.9463,23.0259,22.9066,22.9145,532000.0
2009-07-20 14:40:00,28.79,28.83,28.7,28.74,428900.0,22.9145,22.9463,22.8429,22.8747,428900.0
2009-07-20 14:50:00,28.75,28.76,28.62,28.68,556600.0,22.8827,22.8906,22.7792,22.827,556600.0
2009-07-20 15:00:00,28.68,28.88,28.68,28.79,689600.0,22.827,22.9861,22.827,22.9145,689600.0
2009-07-20 15:10:00,28.8,28.86,28.72,28.86,419600.0,22.9225,22.9702,22.8588,22.9702,419600.0
2009-07-20 15:20:00,28.85,28.94,28.84,28.84,369700.0,22.9623,23.0339,22.9543,22.9543,369700.0
2009-07-20 15:30:00,28.83,28.87,28.72,28.85,511200.0,22.9463,22.9782,22.8588,22.9623,511200.0
2009-07-20 15:40:00,28.85,28.93,28.76,28.82,719400.0,22.9623,23.0259,22.8906,22.9384,719400.0
2009-07-20 15:50:00,28.83,28.95,28.8,28.94,1812500.0,22.9463,23.0419,22.9225,23.0339,1812500.0
2009-07-21 09:30:00,29.09,29.17,28.8,29.02,799600.0,23.1533,23.217,22.9225,23.0976,799600.0
2009-07-21 09:40:00,29.01,29.08,28.82,29.06,748700.0,23.0896,23.1453,22.9384,23.1294,748700.0
2009-07-21 09:50:00,29.06,29.16,28.89,29.1,383000.0,23.1294,23.209,22.9941,23.1612,383000.0
2009-07-21 10:00:00,29.1,29.26,29.01,29.08,806400.0,23.1612,23.2886,23.0896,23.1453,806400.0
2009-07-21 10:10:00,29.09,29.46,29.0,29.45,1147400.0,23.1533,23.4478,23.0817,23.4398,1147400.0
2009-07-21 10:20:00,29.45,29.54,29.3,29.42,639400.0,23.4398,23.5114,23.3204,23.4159,639400.0
2009-07-21 10:30:00,29.42,29.49,29.31,29.44,428000.0,23.4159,23.4717,23.3284,23.4319,428000.0
2009-07-21 10:40:00,29.44,29.47,29.33,29.4,285900.0,23.4319,23.4557,23.3443,23.4,285900.0
2009-07-21 10:50:00,29.4,29.42,29.31,29.35,286500.0,23.4,23.4159,23.3284,23.3602,286500.0
2009-07-21 11:00:00,29.35,29.37,29.22,29.34,259500.0,23.3602,23.3761,23.2568,23.3523,259500.0
2009-07-21 11:10:00,29.34,29.37,29.09,29.15,478000.0,23.3523,23.3761,23.1533,23.201,478000.0
2009-07-21 11:20:00,29.15,29.24,29.08,29.23,290200.0,23.201,23.2727,23.1453,23.2647,290200.0
2009-07-21 11:30:00,29.25,29.27,29.06,29.12,377600.0,23.2806,23.2966,23.1294,23.1772,377600.0
2009-07-21 11:40:00,29.13,29.14,28.95,28.98,299300.0,23.1851,23.1931,23.0419,23.0657,299300.0
2009-07-21 11:50:00,28.97,29.02,28.84,28.9,401400.0,23.0578,23.0976,22.9543,23.0021,401400.0
2009-07-21 12:00:00,28.9,28.98,28.85,28.93,272100.0,23.0021,23.0657,22.9623,23.0259,272100.0
2009-07-21 12:10:00,28.93,28.97,28.9,28.94,166900.0,23.0259,23.0578,23.0021,23.0339,166900.0
2009-07-21 12:20:00,28.94,29.02,28.85,29.01,286900.0,23.0339,23.0976,22.9623,23.0896,286900.0
2009-07-21 12:30:00,29.01,29.09,28.91,29.07,188000.0,23.0896,23.1533,23.01,23.1374,188000.0
2009-07-21 12:40:00,29.06,29.11,28.92,28.94,216000.0,23.1294,23.1692,23.018,23.0339,216000.0
2009-07-21 12:50:00,28.93,28.94,28.8,28.87,295200.0,23.0259,23.0339,22.9225,22.9782,295200.0
2009-07-21 13:00:00,28.86,28.88,28.64,28.69,494200.0,22.9702,22.9861,22.7951,22.8349,494200.0
2009-07-21 13:10:00,28.71,28.95,28.69,28.93,300700.0,22.8508,23.0419,22.8349,23.0259,300700.0
2009-07-21 13:20:00,28.93,29.01,28.83,28.98,235900.0,23.0259,23.0896,22.9463,23.0657,235900.0
2009-07-21 13:30:00,28.98,28.99,28.88,28.94,253300.0,23.0657,23.0737,22.9861,23.0339,253300.0
2009-07-21 13:40:00,28.95,29.04,28.91,29.0,305600.0,23.0419,23.1135,23.01,23.0817,305600.0
2009-07-21 13:50:00,29.0,29.01,28.83,28.87,218300.0,23.0817,23.0896,22.9463,22.9782,218300.0
2009-07-21 14:00:00,28.87,28.95,28.83,28.9,196700.0,22.9782,23.0419,22.9463,23.0021,196700.0
2009-07-21 14:10:00,28.9,29.09,28.86,29.03,338300.0,23.0021,23.1533,22.9702,23.1055,338300.0
2009-07-21 14:20:00,29.03,29.03,28.93,28.97,155400.0,23.1055,23.1055,23.0259,23.0578,155400.0
2009-07-21 14:30:00,28.96,29.02,28.84,28.97,241000.0,23.0498,23.0976,22.9543,23.0578,241000.0
2009-07-21 14:40:00,28.98,29.06,28.92,29.05,194300.0,23.0657,23.1294,23.018,23.1214,194300.0
2009-07-21 14:50:00,29.06,29.22,29.05,29.22,311400.0,23.1294,23.2568,23.1214,23.2568,311400.0
2009-07-21 15:00:00,29.21,29.24,29.16,29.2,336900.0,23.2488,23.2727,23.209,23.2408,336900.0
2009-07-21 15:10:00,29.2,29.3,29.17,29.26,404000.0,23.2408,23.3204,23.217,23.2886,404000.0
2009-07-21 15:20:00,29.25,29.3,29.18,29.26,278800.0,23.2806,23.3204,23.2249,23.2886,278800.0
2009-07-21 15:30:00,29.26,29.28,29.11,29.16,365600.0,23.2886,23.3045,23.1692,23.209,365600.0
2009-07-21 15:40:00,29.16,29.26,29.13,29.18,424700.0,23.209,23.2886,23.1851,23.2249,424700.0
2009-07-21 15:50:00,29.19,29.4,29.16,29.37,1021300.0,23.2329,23.4,23.209,23.3761,1021300.0
2009-07-22 09:30:00,29.0,29.13,28.82,28.88,705800.0,23.0817,23.1851,22.9384,22.9861,705800.0
2009-07-22 09:40:00,28.89,28.9,28.7,28.86,401900.0,22.9941,23.0021,22.8429,22.9702,401900.0
2009-07-22 09:50:00,28.86,28.9,28.66,28.74,445300.0,22.9702,23.0021,22.811,22.8747,445300.0
2009-07-22 10:00:00,28.75,28.89,28.7,28.8,378700.0,22.8827,22.9941,22.8429,22.9225,378700.0
2009-07-22 10:10:00,28.8,28.81,28.62,28.62,294200.0,22.9225,22.9304,22.7792,22.7792,294200.0
2009-07-22 10:20:00,28.63,28.68,28.57,28.65,488900.0,22.7872,22.827,22.7394,22.8031,488900.0
2009-07-22 10:30:00,28.65,28.69,28.53,28.54,305500.0,22.8031,22.8349,22.7076,22.7155,305500.0
2009-07-22 10:40:00,28.54,28.73,28.52,28.68,309200.0,22.7155,22.8668,22.6996,22.827,309200.0
2009-07-22 10:50:00,28.68,28.87,28.6,28.75,251700.0,22.827,22.9782,22.7633,22.8827,251700.0
2009-07-22 11:00:00,28.75,28.86,28.69,28.77,193900.0,22.8827,22.9702,22.8349,22.8986,193900.0
2009-07-22 11:10:00,28.76,28.8,28.66,28.7,163200.0,22.8906,22.9225,22.811,22.8429,163200.0
2009-07-22 11:20:00,28.7,28.72,28.64,28.67,142700.0,22.8429,22.8588,22.7951,22.819,142700.0
2009-07-22 11:30:00,28.67,28.7,28.65,28.67,170000.0,22.819,22.8429,22.8031,22.819,170000.0
2009-07-22 11:40:00,28.67,28.76,28.65,28.65,166300.0,22.819,22.8906,22.8031,22.8031,166300.0
2009-07-22 11:50:00,28.65,28.69,28.6,28.64,130200.0,22.8031,22.8349,22.7633,22.7951,130200.0
2009-07-22 12:00:00,28.65,28.74,28.65,28.71,94100.0,22.8031,22.8747,22.8031,22.8508,94100.0
2009-07-22 12:10:00,28.7,28.77,28.66,28.72,209200.0,22.8429,22.8986,22.811,22.8588,209200.0
2009-07-22 12:20:00,28.71,29.15,28.71,29.07,464800.0,22.8508,23.201,22.8508,23.1374,464800.0
2009-07-22 12:30:00,29.07,29.09,28.93,28.95,265000.0,23.1374,23.1533,23.0259,23.0419,265000.0
2009-07-22 12:40:00,28.95,29.07,28.89,29.01,153900.0,23.0419,23.1374,22.9941,23.0896,153900.0
2009-07-22 12:50:00,29.02,29.04,28.85,28.88,138000.0,23.0976,23.1135,22.9623,22.9861,138000.0
2009-07-22 13:00:00,28.88,28.92,28.83,28.89,199300.0,22.9861,23.018,22.9463,22.9941,199300.0
2009-07-22 13:10:00,28.89,28.97,28.83,28.91,228100.0,22.9941,23.0578,22.9463,23.01,228100.0
2009-07-22 13:20:00,28.91,28.93,28.79,28.89,267600.0,23.01,23.0259,22.9145,22.9941,267600.0
2009-07-22 13:30:00,28.87,28.93,28.79,28.9,215800.0,22.9782,23.0259,22.9145,23.0021,215800.0
2009-07-22 13:40:00,28.89,28.95,28.81,28.9,131800.0,22.9941,23.0419,22.9304,23.0021,131800.0
2009-07-22 13:50:00,28.9,29.07,28.88,29.06,262300.0,23.0021,23.1374,22.9861,23.1294,262300.0
2009-07-22 14:00:00,29.06,29.1,28.88,28.91,287000.0,23.1294,23.1612,22.9861,23.01,287000.0
2009-07-22 14:10:00,28.92,29.0,28.87,28.87,174500.0,23.018,23.0817,22.9782,22.9782,174500.0
2009-07-22 14:20:00,28.86,28.87,28.69,28.72,431500.0,22.9702,22.9782,22.8349,22.8588,431500.0
2009-07-22 14:30:00,28.73,28.78,28.66,28.7,338600.0,22.8668,22.9066,22.811,22.8429,338600.0
2009-07-22 14:40:00,28.7,28.8,28.69,28.7,229400.0,22.8429,22.9225,22.8349,22.8429,229400.0
2009-07-22 14:50:00,28.72,28.81,28.7,28.81,238800.0,22.8588,22.9304,22.8429,22.9304,238800.0
2009-07-22 15:00:00,28.82,28.94,28.81,28.82,291400.0,22.9384,23.0339,22.9304,22.9384,291400.0
2009-07-22 15:10:00,28.83,28.84,28.54,28.67,509300.0,22.9463,22.9543,22.7155,22.819,509300.0
2009-07-22 15:20:00,28.66,28.75,28.56,28.73,369400.0,22.811,22.8827,22.7314,22.8668,369400.0
2009-07-22 15:30:00,28.72,28.81,28.72,28.75,262800.0,22.8588,22.9304,22.8588,22.8827,262800.0
2009-07-22 15:40:00,28.76,28.9,28.7,28.75,638900.0,22.8906,23.0021,22.8429,22.8827,638900.0
2009-07-22 15:50:00,28.75,28.86,28.69,28.76,789900.0,22.8827,22.9702,22.8349,22.8906,789900.0
2009-07-23 09:30:00,28.97,29.0,28.62,28.88,650500.0,23.0578,23.0817,22.7792,22.9861,650500.0
2009-07-23 09:40:00,28.88,29.24,28.77,29.23,619300.0,22.9861,23.2727,22.8986,23.2647,619300.0
2009-07-23 09:50:00,29.23,29.44,29.12,29.27,777000.0,23.2647,23.4319,23.1772,23.2966,777000.0
2009-07-23 10:00:00,29.25,29.34,29.03,29.31,921700.0,23.2806,23.3523,23.1055,23.3284,921700.0
2009-07-23 10:10:00,29.3,29.32,29.07,29.14,556100.0,23.3204,23.3363,23.1374,23.1931,556100.0
2009-07-23 10:20:00,29.14,29.2,28.92,28.94,404200.0,23.1931,23.2408,23.018,23.0339,404200.0
2009-07-23 10:30:00,28.95,29.08,28.83,29.08,590500.0,23.0419,23.1453,22.9463,23.1453,590500.0
2009-07-23 10:40:00,29.08,29.17,29.0,29.11,356900.0,23.1453,23.217,23.0817,23.1692,356900.0
2009-07-23 10:50:00,29.12,29.15,28.98,29.11,251000.0,23.1772,23.201,23.0657,23.1692,251000.0
2009-07-23 11:00:00,29.12,29.25,29.08,29.11,303000.0,23.1772,23.2806,23.1453,23.1692,303000.0
2009-07-23 11:10:00,29.12,29.25,29.07,29.08,335500.0,23.1772,23.2806,23.1374,23.1453,335500.0
2009-07-23 11:20:00,29.08,29.18,29.05,29.14,230500.0,23.1453,23.2249,23.1214,23.1931,230500.0
2009-07-23 11:30:00,29.14,29.21,29.08,29.14,240900.0,23.1931,23.2488,23.1453,23.1931,240900.0
2009-07-23 11:40:00,29.14,29.22,29.12,29.17,190800.0,23.1931,23.2568,23.1772,23.217,190800.0
2009-07-23 11:50:00,29.17,29.25,29.08,29.1,246500.0,23.217,23.2806,23.1453,23.1612,246500.0
2009-07-23 12:00:00,29.1,29.2,29.08,29.17,239300.0,23.1612,23.2408,23.1453,23.217,239300.0
2009-07-23 12:10:00,29.16,29.22,29.14,29.2,187000.0,23.209,23.2568,23.1931,23.2408,187000.0
2009-07-23 12:20:00,29.2,29.25,29.15,29.25,204600.0,23.2408,23.2806,23.201,23.2806,204600.0
2009-07-23 12:30:00,29.24,29.37,29.22,29.37,214900.0,23.2727,23.3761,23.2568,23.3761,214900.0
2009-07-23 12:40:00,29.36,29.63,29.36,29.59,425900.0,23.3682,23.5831,23.3682,23.5512,425900.0
2009-07-23 12:50:00,29.58,29.67,29.5,29.66,401900.0,23.5433,23.6149,23.4796,23.607,401900.0
2009-07-23 13:00:00,29.66,29.68,29.49,29.5,277900.0,23.607,23.6229,23.4717,23.4796,277900.0
2009-07-23 13:10:00,29.49,29.6,29.46,29.58,166800.0,23.4717,23.5592,23.4478,23.5433,166800.0
2009-07-23 13:20:00,29.57,29.7,29.54,29.59,339500.0,23.5353,23.6388,23.5114,23.5512,339500.0
2009-07-23 13:30:00,29.58,29.8,29.58,29.73,230000.0,23.5433,23.7184,23.5433,23.6627,230000.0
2009-07-23 13:40:00,29.72,29.8,29.64,29.65,232900.0,23.6547,23.7184,23.591,23.599,232900.0
2009-07-23 13:50:00,29.64,29.73,29.61,29.72,199400.0,23.591,23.6627,23.5672,23.6547,199400.0
2009-07-23 14:00:00,29.71,29.76,29.65,29.67,337800.0,23.6468,23.6866,23.599,23.6149,337800.0
2009-07-23 14:10:00,29.67,29.8,29.66,29.8,229800.0,23.6149,23.7184,23.607,23.7184,229800.0
2009-07-23 14:20:00,29.79,29.9,29.75,29.84,294400.0,23.7104,23.798,23.6786,23.7502,294400.0
2009-07-23 14:30:00,29.84,29.93,29.8,29.9,455000.0,23.7502,23.8219,23.7184,23.798,455000.0
2009-07-23 14:40:00,29.9,29.97,29.86,29.94,392800.0,23.798,23.8537,23.7661,23.8298,392800.0
2009-07-23 14:50:00,29.94,29.99,29.89,29.95,394000.0,23.8298,23.8696,23.79,23.8378,394000.0
2009-07-23 15:00:00,29.96,30.0,29.78,29.81,635100.0,23.8457,23.8776,23.7025,23.7263,635100.0
2009-07-23 15:10:00,29.81,29.89,29.74,29.76,699500.0,23.7263,23.79,23.6706,23.6866,699500.0
2009-07-23 15:20:00,29.76,29.77,29.63,29.64,555000.0,23.6866,23.6945,23.5831,23.591,555000.0
2009-07-23 15:30:00,29.64,29.65,29.5,29.52,756300.0,23.591,23.599,23.4796,23.4955,756300.0
2009-07-23 15:40:00,29.52,29.58,29.3,29.33,1525700.0,23.4955,23.5433,23.3204,23.3443,1525700.0
2009-07-23 15:50:00,29.32,29.5,29.31,29.42,1941800.0,23.3363,23.4796,23.3284,23.4159,1941800.0
2009-07-24 09:30:00,28.58,29.07,28.37,28.85,1703600.0,22.7474,23.1374,22.5802,22.9623,1703600.0
2009-07-24 09:40:00,28.85,29.36,28.65,28.66,1113800.0,22.9623,23.3682,22.8031,22.811,1113800.0
2009-07-24 09:50:00,28.67,28.67,28.22,28.32,1441600.0,22.819,22.819,22.4608,22.5404,1441600.0
2009-07-24 10:00:00,28.3,28.64,28.09,28.56,1495000.0,22.5245,22.7951,22.3574,22.7314,1495000.0
2009-07-24 10:10:00,28.56,28.87,28.53,28.74,817600.0,22.7314,22.9782,22.7076,22.8747,817600.0
2009-07-24 10:20:00,28.74,29.08,28.61,29.03,649600.0,22.8747,23.1453,22.7712,23.1055,649600.0
2009-07-24 10:30:00,29.03,29.04,28.91,28.98,745100.0,23.1055,23.1135,23.01,23.0657,745100.0
2009-07-24 10:40:00,28.99,29.18,28.93,29.0,1042100.0,23.0737,23.2249,23.0259,23.0817,1042100.0
2009-07-24 10:50:00,29.0,29.05,28.76,28.81,841200.0,23.0817,23.1214,22.8906,22.9304,841200.0
2009-07-24 11:00:00,28.81,29.05,28.8,28.99,554200.0,22.9304,23.1214,22.9225,23.0737,554200.0
2009-07-24 11:10:00,28.98,29.23,28.98,29.15,848200.0,23.0657,23.2647,23.0657,23.201,848200.0
2009-07-24 11:20:00,29.16,29.44,29.12,29.4,911000.0,23.209,23.4319,23.1772,23.4,911000.0
2009-07-24 11:30:00,29.41,29.63,29.34,29.54,1224400.0,23.408,23.5831,23.3523,23.5114,1224400.0
2009-07-24 11:40:00,29.53,29.67,29.5,29.65,1185100.0,23.5035,23.6149,23.4796,23.599,1185100.0
2009-07-24 11:50:00,29.66,29.84,29.64,29.78,1100400.0,23.607,23.7502,23.591,23.7025,1100400.0
2009-07-24 12:00:00,29.79,29.85,29.68,29.77,912300.0,23.7104,23.7582,23.6229,23.6945,912300.0
2009-07-24 12:10:00,29.77,29.78,29.53,29.54,673200.0,23.6945,23.7025,23.5035,23.5114,673200.0
2009-07-24 12:20:00,29.54,29.59,29.43,29.51,403200.0,23.5114,23.5512,23.4239,23.4876,403200.0
2009-07-24 12:30:00,29.51,29.52,29.46,29.5,425500.0,23.4876,23.4955,23.4478,23.4796,425500.0
2009-07-24 12:40:00,29.5,29.55,29.48,29.51,665900.0,23.4796,23.5194,23.4637,23.4876,665900.0
2009-07-24 12:50:00,29.51,29.6,29.41,29.46,446400.0,23.4876,23.5592,23.408,23.4478,446400.0
2009-07-24 13:00:00,29.46,29.47,29.16,29.22,891800.0,23.4478,23.4557,23.209,23.2568,891800.0
2009-07-24 13:10:00,29.23,29.4,29.22,29.3,509500.0,23.2647,23.4,23.2568,23.3204,509500.0
2009-07-24 13:20:00,29.3,29.35,29.25,29.31,537800.0,23.3204,23.3602,23.2806,23.3284,537800.0
2009-07-24 13:30:00,29.31,29.49,29.31,29.41,711000.0,23.3284,23.4717,23.3284,23.408,711000.0
2009-07-24 13:40:00,29.43,29.47,29.3,29.39,534000.0,23.4239,23.4557,23.3204,23.3921,534000.0
2009-07-24 13:50:00,29.38,29.48,29.36,29.45,342100.0,23.3841,23.4637,23.3682,23.4398,342100.0
2009-07-24 14:00:00,29.45,29.6,29.43,29.52,528900.0,23.4398,23.5592,23.4239,23.4955,528900.0
2009-07-24 14:10:00,29.53,29.54,29.47,29.49,353000.0,23.5035,23.5114,23.4557,23.4717,353000.0
2009-07-24 14:20:00,29.48,29.5,29.44,29.48,380200.0,23.4637,23.4796,23.4319,23.4637,380200.0
2009-07-24 14:30:00,29.48,29.5,29.32,29.32,486200.0,23.4637,23.4796,23.3363,23.3363,486200.0
2009-07-24 14:40:00,29.33,29.51,29.32,29.41,410100.0,23.3443,23.4876,23.3363,23.408,410100.0
2009-07-24 14:50:00,29.41,29.48,29.34,29.47,488100.0,23.408,23.4637,23.3523,23.4557,488100.0
2009-07-24 15:00:00,29.47,29.53,29.39,29.46,483100.0,23.4557,23.5035,23.3921,23.4478,483100.0
2009-07-24 15:10:00,29.46,29.53,29.41,29.44,455600.0,23.4478,23.5035,23.408,23.4319,455600.0
2009-07-24 15:20:00,29.44,29.66,29.42,29.53,1046200.0,23.4319,23.607,23.4159,23.5035,1046200.0
2009-07-24 15:30:00,29.52,29.53,29.36,29.46,1019600.0,23.4955,23.5035,23.3682,23.4478,1019600.0
2009-07-24 15:40:00,29.47,29.68,29.46,29.59,1209000.0,23.4557,23.6229,23.4478,23.5512,1209000.0
2009-07-24 15:50:00,29.59,29.63,29.45,29.52,1603600.0,23.5512,23.5831,23.4398,23.4955,1603600.0
2009-07-27 09:30:00,29.49,29.49,29.21,29.4,690800.0,23.4717,23.4717,23.2488,23.4,690800.0
2009-07-27 09:40:00,29.4,29.56,29.34,29.53,531800.0,23.4,23.5274,23.3523,23.5035,531800.0
2009-07-27 09:50:00,29.53,29.6,29.23,29.4,602300.0,23.5035,23.5592,23.2647,23.4,602300.0
2009-07-27 10:00:00,29.41,29.51,29.3,29.31,851500.0,23.408,23.4876,23.3204,23.3284,851500.0
2009-07-27 10:10:00,29.31,29.35,29.04,29.31,658300.0,23.3284,23.3602,23.1135,23.3284,658300.0
2009-07-27 10:20:00,29.31,29.37,29.2,29.2,475900.0,23.3284,23.3761,23.2408,23.2408,475900.0
2009-07-27 10:30:00,29.2,29.25,29.09,29.17,567900.0,23.2408,23.2806,23.1533,23.217,567900.0
2009-07-27 10:40:00,29.17,29.22,29.14,29.22,347100.0,23.217,23.2568,23.1931,23.2568,347100.0
2009-07-27 10:50:00,29.23,29.23,29.14,29.17,286900.0,23.2647,23.2647,23.1931,23.217,286900.0
2009-07-27 11:00:00,29.16,29.28,29.15,29.28,343200.0,23.209,23.3045,23.201,23.3045,343200.0
2009-07-27 11:10:00,29.28,29.31,29.23,29.25,198800.0,23.3045,23.3284,23.2647,23.2806,198800.0
2009-07-27 11:20:00,29.25,29.32,29.17,29.22,374600.0,23.2806,23.3363,23.217,23.2568,374600.0
2009-07-27 11:30:00,29.22,29.45,29.2,29.43,406300.0,23.2568,23.4398,23.2408,23.4239,406300.0
2009-07-27 11:40:00,29.43,29.51,29.4,29.5,246100.0,23.4239,23.4876,23.4,23.4796,246100.0
2009-07-27 11:50:00,29.5,29.51,29.32,29.34,432300.0,23.4796,23.4876,23.3363,23.3523,432300.0
2009-07-27 12:00:00,29.34,29.38,29.3,29.34,229100.0,23.3523,23.3841,23.3204,23.3523,229100.0
2009-07-27 12:10:00,29.33,29.35,29.28,29.33,203300.0,23.3443,23.3602,23.3045,23.3443,203300.0
2009-07-27 12:20:00,29.33,29.41,29.28,29.37,200200.0,23.3443,23.408,23.3045,23.3761,200200.0
2009-07-27 12:30:00,29.37,29.41,29.3,29.38,203900.0,23.3761,23.408,23.3204,23.3841,203900.0
2009-07-27 12:40:00,29.39,29.42,29.28,29.31,228700.0,23.3921,23.4159,23.3045,23.3284,228700.0
2009-07-27 12:50:00,29.31,29.39,29.29,29.3,197300.0,23.3284,23.3921,23.3125,23.3204,197300.0
2009-07-27 13:00:00,29.31,29.38,29.29,29.32,204400.0,23.3284,23.3841,23.3125,23.3363,204400.0
2009-07-27 13:10:00,29.33,29.36,29.3,29.31,143500.0,23.3443,23.3682,23.3204,23.3284,143500.0
2009-07-27 13:20:00,29.32,29.33,29.06,29.06,368700.0,23.3363,23.3443,23.1294,23.1294,368700.0
2009-07-27 13:30:00,29.06,29.07,28.9,28.93,647100.0,23.1294,23.1374,23.0021,23.0259,647100.0
2009-07-27 13:40:00,28.93,29.06,28.92,29.05,335600.0,23.0259,23.1294,23.018,23.1214,335600.0
2009-07-27 13:50:00,29.05,29.08,28.93,29.0,502800.0,23.1214,23.1453,23.0259,23.0817,502800.0
2009-07-27 14:00:00,29.02,29.03,28.95,28.99,266900.0,23.0976,23.1055,23.0419,23.0737,266900.0
2009-07-27 14:10:00,28.99,29.03,28.97,28.98,282700.0,23.0737,23.1055,23.0578,23.0657,282700.0
2009-07-27 14:20:00,28.98,28.99,28.92,28.98,361100.0,23.0657,23.0737,23.018,23.0657,361100.0
2009-07-27 14:30:00,28.97,29.03,28.94,28.99,295000.0,23.0578,23.1055,23.0339,23.0737,295000.0
2009-07-27 14:40:00,28.99,29.0,28.85,28.85,701900.0,23.0737,23.0817,22.9623,22.9623,701900.0
2009-07-27 14:50:00,28.85,28.86,28.57,28.62,1068000.0,22.9623,22.9702,22.7394,22.7792,1068000.0
2009-07-27 15:00:00,28.63,28.63,28.29,28.33,1755400.0,22.7872,22.7872,22.5166,22.5484,1755400.0
2009-07-27 15:10:00,28.33,28.56,28.26,28.41,1162700.0,22.5484,22.7314,22.4927,22.6121,1162700.0
2009-07-27 15:20:00,28.42,28.44,28.17,28.21,1164100.0,22.62,22.6359,22.421,22.4529,1164100.0
2009-07-27 15:30:00,28.2,28.25,28.11,28.2,1227900.0,22.4449,22.4847,22.3733,22.4449,1227900.0
2009-07-27 15:40:00,28.2,28.26,28.13,28.2,1300100.0,22.4449,22.4927,22.3892,22.4449,1300100.0
2009-07-27 15:50:00,28.19,28.44,28.19,28.41,1929700.0,22.437,22.6359,22.437,22.6121,1929700.0
2009-07-28 09:30:00,28.0,28.03,27.7,27.87,1078000.0,22.2857,22.3096,22.047,22.1823,1078000.0
2009-07-28 09:40:00,27.87,27.89,27.63,27.84,651800.0,22.1823,22.1982,21.9912,22.1584,651800.0
2009-07-28 09:50:00,27.84,28.03,27.8,27.96,579200.0,22.1584,22.3096,22.1265,22.2539,579200.0
2009-07-28 10:00:00,27.98,27.99,27.65,27.74,988600.0,22.2698,22.2778,22.0072,22.0788,988600.0
2009-07-28 10:10:00,27.73,27.79,27.5,27.58,963000.0,22.0708,22.1186,21.8878,21.9514,963000.0
2009-07-28 10:20:00,27.58,27.62,27.43,27.53,947500.0,21.9514,21.9833,21.8321,21.9117,947500.0
2009-07-28 10:30:00,27.54,27.75,27.52,27.75,457900.0,21.9196,22.0868,21.9037,22.0868,457900.0
2009-07-28 10:40:00,27.75,27.77,27.64,27.77,448900.0,22.0868,22.1027,21.9992,22.1027,448900.0
2009-07-28 10:50:00,27.76,27.87,27.71,27.84,298300.0,22.0947,22.1823,22.0549,22.1584,298300.0
2009-07-28 11:00:00,27.84,27.86,27.73,27.75,373400.0,22.1584,22.1743,22.0708,22.0868,373400.0
2009-07-28 11:10:00,27.75,27.75,27.55,27.6,304400.0,22.0868,22.0868,21.9276,21.9674,304400.0
2009-07-28 11:20:00,27.6,27.63,27.48,27.5,342100.0,21.9674,21.9912,21.8719,21.8878,342100.0
2009-07-28 11:30:00,27.48,27.54,27.38,27.49,351700.0,21.8719,21.9196,21.7923,21.8798,351700.0
2009-07-28 11:40:00,27.49,27.53,27.44,27.46,231700.0,21.8798,21.9117,21.84,21.8559,231700.0
2009-07-28 11:50:00,27.45,27.52,27.45,27.45,243000.0,21.848,21.9037,21.848,21.848,243000.0
2009-07-28 12:00:00,27.45,27.46,27.4,27.44,199300.0,21.848,21.8559,21.8082,21.84,199300.0
2009-07-28 12:10:00,27.44,27.51,27.43,27.5,278300.0,21.84,21.8957,21.8321,21.8878,278300.0
2009-07-28 12:20:00,27.5,27.5,27.36,27.38,409300.0,21.8878,21.8878,21.7763,21.7923,409300.0
2009-07-28 12:30:00,27.39,27.42,27.38,27.39,326700.0,21.8002,21.8241,21.7923,21.8002,326700.0
2009-07-28 12:40:00,27.38,27.39,27.29,27.3,263500.0,21.7923,21.8002,21.7206,21.7286,263500.0
2009-07-28 12:50:00,27.3,27.31,27.23,27.26,440600.0,21.7286,21.7365,21.6729,21.6968,440600.0
2009-07-28 13:00:00,27.26,27.27,27.13,27.18,632700.0,21.6968,21.7047,21.5933,21.6331,632700.0
2009-07-28 13:10:00,27.19,27.25,27.17,27.18,508500.0,21.641,21.6888,21.6251,21.6331,508500.0
2009-07-28 13:20:00,27.19,27.21,27.16,27.16,406800.0,21.641,21.657,21.6172,21.6172,406800.0
2009-07-28 13:30:00,27.17,27.2,27.1,27.18,402900.0,21.6251,21.649,21.5694,21.6331,402900.0
2009-07-28 13:40:00,27.19,27.24,27.14,27.19,310600.0,21.641,21.6808,21.6012,21.641,310600.0
2009-07-28 13:50:00,27.2,27.42,27.18,27.38,422000.0,21.649,21.8241,21.6331,21.7923,422000.0
2009-07-28 14:00:00,27.37,27.5,27.32,27.5,335900.0,21.7843,21.8878,21.7445,21.8878,335900.0
2009-07-28 14:10:00,27.5,27.55,27.45,27.48,283700.0,21.8878,21.9276,21.848,21.8719,283700.0
2009-07-28 14:20:00,27.49,27.59,27.48,27.59,285200.0,21.8798,21.9594,21.8719,21.9594,285200.0
2009-07-28 14:30:00,27.59,27.75,27.59,27.68,433400.0,21.9594,22.0868,21.9594,22.031,433400.0
2009-07-28 14:40:00,27.68,27.7,27.47,27.47,590500.0,22.031,22.047,21.8639,21.8639,590500.0
2009-07-28 14:50:00,27.47,27.51,27.41,27.44,340100.0,21.8639,21.8957,21.8161,21.84,340100.0
2009-07-28 15:00:00,27.45,27.46,27.33,27.38,378700.0,21.848,21.8559,21.7525,21.7923,378700.0
2009-07-28 15:10:00,27.38,27.54,27.38,27.41,415700.0,21.7923,21.9196,21.7923,21.8161,415700.0
2009-07-28 15:20:00,27.41,27.54,27.39,27.51,348500.0,21.8161,21.9196,21.8002,21.8957,348500.0
2009-07-28 15:30:00,27.51,27.65,27.5,27.52,585000.0,21.8957,22.0072,21.8878,21.9037,585000.0
2009-07-28 15:40:00,27.53,27.71,27.5,27.62,619400.0,21.9117,22.0549,21.8878,21.9833,619400.0
2009-07-28 15:50:00,27.63,27.71,27.61,27.68,932700.0,21.9912,22.0549,21.9753,22.031,932700.0
2009-07-29 09:30:00,27.38,27.85,27.38,27.83,590900.0,21.7923,22.1663,21.7923,22.1504,590900.0
2009-07-29 09:40:00,27.83,27.95,27.6,27.88,483800.0,22.1504,22.2459,21.9674,22.1902,483800.0
2009-07-29 09:50:00,27.89,28.0,27.75,27.94,346800.0,22.1982,22.2857,22.0868,22.238,346800.0
2009-07-29 10:00:00,27.95,28.02,27.88,27.96,374500.0,22.2459,22.3017,22.1902,22.2539,374500.0
2009-07-29 10:10:00,27.96,28.02,27.92,28.0,539400.0,22.2539,22.3017,22.2221,22.2857,539400.0
2009-07-29 10:20:00,28.0,28.1,27.94,27.97,493700.0,22.2857,22.3653,22.238,22.2619,493700.0
2009-07-29 10:30:00,27.97,28.0,27.88,27.88,363300.0,22.2619,22.2857,22.1902,22.1902,363300.0
2009-07-29 10:40:00,27.88,28.02,27.86,28.0,315400.0,22.1902,22.3017,22.1743,22.2857,315400.0
2009-07-29 10:50:00,27.99,28.03,27.91,27.97,274400.0,22.2778,22.3096,22.2141,22.2619,274400.0
2009-07-29 11:00:00,27.98,28.02,27.94,28.0,192100.0,22.2698,22.3017,22.238,22.2857,192100.0
2009-07-29 11:10:00,28.0,28.01,27.93,27.96,253200.0,22.2857,22.2937,22.23,22.2539,253200.0
2009-07-29 11:20:00,27.96,27.97,27.75,27.78,373300.0,22.2539,22.2619,22.0868,22.1106,373300.0
2009-07-29 11:30:00,27.77,27.77,27.65,27.67,365000.0,22.1027,22.1027,22.0072,22.0231,365000.0
2009-07-29 11:40:00,27.67,27.91,27.62,27.86,233400.0,22.0231,22.2141,21.9833,22.1743,233400.0
2009-07-29 11:50:00,27.87,27.94,27.81,27.91,203800.0,22.1823,22.238,22.1345,22.2141,203800.0
2009-07-29 12:00:00,27.9,27.98,27.9,27.94,154400.0,22.2061,22.2698,22.2061,22.238,154400.0
2009-07-29 12:10:00,27.94,27.94,27.83,27.87,188700.0,22.238,22.238,22.1504,22.1823,188700.0
2009-07-29 12:20:00,27.88,28.0,27.84,27.99,469400.0,22.1902,22.2857,22.1584,22.2778,469400.0
2009-07-29 12:30:00,27.99,28.01,27.92,27.95,400800.0,22.2778,22.2937,22.2221,22.2459,400800.0
2009-07-29 12:40:00,27.95,27.96,27.85,27.91,249700.0,22.2459,22.2539,22.1663,22.2141,249700.0
2009-07-29 12:50:00,27.91,27.92,27.85,27.86,137400.0,22.2141,22.2221,22.1663,22.1743,137400.0
2009-07-29 13:00:00,27.86,27.91,27.75,27.87,385100.0,22.1743,22.2141,22.0868,22.1823,385100.0
2009-07-29 13:10:00,27.86,27.92,27.82,27.89,197800.0,22.1743,22.2221,22.1425,22.1982,197800.0
2009-07-29 13:20:00,27.89,27.93,27.83,27.87,225700.0,22.1982,22.23,22.1504,22.1823,225700.0
2009-07-29 13:30:00,27.86,27.91,27.82,27.89,297500.0,22.1743,22.2141,22.1425,22.1982,297500.0
2009-07-29 13:40:00,27.89,27.9,27.8,27.8,240000.0,22.1982,22.2061,22.1265,22.1265,240000.0
2009-07-29 13:50:00,27.81,27.87,27.78,27.87,176100.0,22.1345,22.1823,22.1106,22.1823,176100.0
2009-07-29 14:00:00,27.87,27.91,27.8,27.8,322700.0,22.1823,22.2141,22.1265,22.1265,322700.0
2009-07-29 14:10:00,27.8,27.92,27.79,27.89,236100.0,22.1265,22.2221,22.1186,22.1982,236100.0
2009-07-29 14:20:00,27.89,27.99,27.85,27.96,175600.0,22.1982,22.2778,22.1663,22.2539,175600.0
2009-07-29 14:30:00,27.96,27.99,27.92,27.96,149700.0,22.2539,22.2778,22.2221,22.2539,149700.0
2009-07-29 14:40:00,27.96,27.96,27.85,27.9,177900.0,22.2539,22.2539,22.1663,22.2061,177900.0
2009-07-29 14:50:00,27.9,27.9,27.77,27.78,290000.0,22.2061,22.2061,22.1027,22.1106,290000.0
2009-07-29 15:00:00,27.78,27.84,27.75,27.76,257400.0,22.1106,22.1584,22.0868,22.0947,257400.0
2009-07-29 15:10:00,27.77,27.83,27.69,27.74,277100.0,22.1027,22.1504,22.039,22.0788,277100.0
2009-07-29 15:20:00,27.74,27.8,27.73,27.76,258300.0,22.0788,22.1265,22.0708,22.0947,258300.0
2009-07-29 15:30:00,27.76,27.79,27.65,27.78,730000.0,22.0947,22.1186,22.0072,22.1106,730000.0
2009-07-29 15:40:00,27.78,27.8,27.7,27.77,603400.0,22.1106,22.1265,22.047,22.1027,603400.0
2009-07-29 15:50:00,27.76,27.79,27.72,27.79,768400.0,22.0947,22.1186,22.0629,22.1186,768400.0
2009-07-30 09:30:00,28.27,28.28,27.94,28.19,526800.0,22.5006,22.5086,22.238,22.437,526800.0
2009-07-30 09:40:00,28.18,28.25,28.07,28.21,381700.0,22.429,22.4847,22.3414,22.4529,381700.0
2009-07-30 09:50:00,28.21,28.51,28.19,28.48,880600.0,22.4529,22.6917,22.437,22.6678,880600.0
2009-07-30 10:00:00,28.47,28.54,28.33,28.49,720300.0,22.6598,22.7155,22.5484,22.6757,720300.0
2009-07-30 10:10:00,28.49,28.55,28.47,28.55,804200.0,22.6757,22.7235,22.6598,22.7235,804200.0
2009-07-30 10:20:00,28.55,28.6,28.33,28.34,426600.0,22.7235,22.7633,22.5484,22.5563,426600.0
2009-07-30 10:30:00,28.34,28.52,28.31,28.46,462000.0,22.5563,22.6996,22.5325,22.6519,462000.0
2009-07-30 10:40:00,28.47,28.53,28.44,28.5,271400.0,22.6598,22.7076,22.6359,22.6837,271400.0
2009-07-30 10:50:00,28.49,28.58,28.46,28.58,392300.0,22.6757,22.7474,22.6519,22.7474,392300.0
2009-07-30 11:00:00,28.59,28.59,28.4,28.42,283000.0,22.7553,22.7553,22.6041,22.62,283000.0
2009-07-30 11:10:00,28.42,28.64,28.42,28.6,309700.0,22.62,22.7951,22.62,22.7633,309700.0
2009-07-30 11:20:00,28.61,28.64,28.54,28.62,511100.0,22.7712,22.7951,22.7155,22.7792,511100.0
2009-07-30 11:30:00,28.61,28.8,28.61,28.67,519200.0,22.7712,22.9225,22.7712,22.819,519200.0
2009-07-30 11:40:00,28.67,28.68,28.5,28.6,303500.0,22.819,22.827,22.6837,22.7633,303500.0
2009-07-30 11:50:00,28.6,28.63,28.53,28.54,180200.0,22.7633,22.7872,22.7076,22.7155,180200.0
2009-07-30 12:00:00,28.55,28.62,28.52,28.54,289800.0,22.7235,22.7792,22.6996,22.7155,289800.0
2009-07-30 12:10:00,28.54,28.63,28.51,28.62,221800.0,22.7155,22.7872,22.6917,22.7792,221800.0
2009-07-30 12:20:00,28.62,28.63,28.54,28.55,175400.0,22.7792,22.7872,22.7155,22.7235,175400.0
2009-07-30 12:30:00,28.56,28.64,28.5,28.54,202800.0,22.7314,22.7951,22.6837,22.7155,202800.0
2009-07-30 12:40:00,28.54,28.63,28.51,28.61,167400.0,22.7155,22.7872,22.6917,22.7712,167400.0
2009-07-30 12:50:00,28.6,28.6,28.48,28.52,110300.0,22.7633,22.7633,22.6678,22.6996,110300.0
2009-07-30 13:00:00,28.52,28.68,28.5,28.58,385400.0,22.6996,22.827,22.6837,22.7474,385400.0
2009-07-30 13:10:00,28.57,28.59,28.48,28.5,187700.0,22.7394,22.7553,22.6678,22.6837,187700.0
2009-07-30 13:20:00,28.51,28.59,28.51,28.54,116200.0,22.6917,22.7553,22.6917,22.7155,116200.0
2009-07-30 13:30:00,28.55,28.6,28.55,28.59,91300.0,22.7235,22.7633,22.7235,22.7553,91300.0
2009-07-30 13:40:00,28.59,28.65,28.58,28.58,167900.0,22.7553,22.8031,22.7474,22.7474,167900.0
2009-07-30 13:50:00,28.58,28.65,28.47,28.49,173700.0,22.7474,22.8031,22.6598,22.6757,173700.0
2009-07-30 14:00:00,28.48,28.54,28.41,28.44,182200.0,22.6678,22.7155,22.6121,22.6359,182200.0
2009-07-30 14:10:00,28.43,28.48,28.39,28.44,157700.0,22.628,22.6678,22.5961,22.6359,157700.0
2009-07-30 14:20:00,28.44,28.52,28.4,28.45,222800.0,22.6359,22.6996,22.6041,22.6439,222800.0
2009-07-30 14:30:00,28.45,28.51,28.42,28.48,214800.0,22.6439,22.6917,22.62,22.6678,214800.0
2009-07-30 14:40:00,28.48,28.52,28.47,28.47,131000.0,22.6678,22.6996,22.6598,22.6598,131000.0
2009-07-30 14:50:00,28.47,28.49,28.38,28.42,245500.0,22.6598,22.6757,22.5882,22.62,245500.0
2009-07-30 15:00:00,28.42,28.52,28.42,28.49,211900.0,22.62,22.6996,22.62,22.6757,211900.0
2009-07-30 15:10:00,28.49,28.51,28.42,28.47,230200.0,22.6757,22.6917,22.62,22.6598,230200.0
2009-07-30 15:20:00,28.46,28.49,28.36,28.44,215300.0,22.6519,22.6757,22.5723,22.6359,215300.0
2009-07-30 15:30:00,28.45,28.45,28.22,28.27,377400.0,22.6439,22.6439,22.4608,22.5006,377400.0
2009-07-30 15:40:00,28.26,28.28,28.06,28.26,632800.0,22.4927,22.5086,22.3335,22.4927,632800.0
2009-07-30 15:50:00,28.26,28.34,28.15,28.17,966500.0,22.4927,22.5563,22.4051,22.421,966500.0
2009-07-31 09:30:00,28.04,28.15,27.97,28.03,418100.0,22.3176,22.4051,22.2619,22.3096,418100.0
2009-07-31 09:40:00,28.04,28.18,28.02,28.1,510300.0,22.3176,22.429,22.3017,22.3653,510300.0
2009-07-31 09:50:00,28.1,28.18,27.96,28.01,396000.0,22.3653,22.429,22.2539,22.2937,396000.0
2009-07-31 10:00:00,28.02,28.03,27.8,27.97,498900.0,22.3017,22.3096,22.1265,22.2619,498900.0
2009-07-31 10:10:00,27.96,28.08,27.94,28.01,267300.0,22.2539,22.3494,22.238,22.2937,267300.0
2009-07-31 10:20:00,28.01,28.22,28.0,28.11,250700.0,22.2937,22.4608,22.2857,22.3733,250700.0
2009-07-31 10:30:00,28.11,28.19,28.09,28.12,206300.0,22.3733,22.437,22.3574,22.3812,206300.0
2009-07-31 10:40:00,28.12,28.27,28.08,28.16,165600.0,22.3812,22.5006,22.3494,22.4131,165600.0
2009-07-31 10:50:00,28.16,28.19,28.08,28.1,129700.0,22.4131,22.437,22.3494,22.3653,129700.0
2009-07-31 11:00:00,28.1,28.17,28.09,28.17,169200.0,22.3653,22.421,22.3574,22.421,169200.0
2009-07-31 11:10:00,28.16,28.23,28.12,28.15,202100.0,22.4131,22.4688,22.3812,22.4051,202100.0
2009-07-31 11:20:00,28.15,28.23,28.14,28.16,254700.0,22.4051,22.4688,22.3972,22.4131,254700.0
2009-07-31 11:30:00,28.16,28.25,28.09,28.24,134400.0,22.4131,22.4847,22.3574,22.4768,134400.0
2009-07-31 11:40:00,28.24,28.26,28.16,28.18,107900.0,22.4768,22.4927,22.4131,22.429,107900.0
2009-07-31 11:50:00,28.18,28.27,28.18,28.18,103100.0,22.429,22.5006,22.429,22.429,103100.0
2009-07-31 12:00:00,28.19,28.22,28.08,28.12,173300.0,22.437,22.4608,22.3494,22.3812,173300.0
2009-07-31 12:10:00,28.12,28.13,28.03,28.07,118400.0,22.3812,22.3892,22.3096,22.3414,118400.0
2009-07-31 12:20:00,28.06,28.13,28.05,28.1,141500.0,22.3335,22.3892,22.3255,22.3653,141500.0
2009-07-31 12:30:00,28.1,28.11,27.97,28.0,176500.0,22.3653,22.3733,22.2619,22.2857,176500.0
2009-07-31 12:40:00,27.99,27.99,27.85,27.91,332300.0,22.2778,22.2778,22.1663,22.2141,332300.0
2009-07-31 12:50:00,27.9,27.95,27.84,27.93,214500.0,22.2061,22.2459,22.1584,22.23,214500.0
2009-07-31 13:00:00,27.93,27.97,27.91,27.96,102400.0,22.23,22.2619,22.2141,22.2539,102400.0
2009-07-31 13:10:00,27.95,28.07,27.94,28.04,257300.0,22.2459,22.3414,22.238,22.3176,257300.0
2009-07-31 13:20:00,28.04,28.09,28.03,28.08,120600.0,22.3176,22.3574,22.3096,22.3494,120600.0
2009-07-31 13:30:00,28.09,28.12,28.03,28.05,110000.0,22.3574,22.3812,22.3096,22.3255,110000.0
2009-07-31 13:40:00,28.04,28.14,28.03,28.1,103800.0,22.3176,22.3972,22.3096,22.3653,103800.0
2009-07-31 13:50:00,28.1,28.12,28.03,28.08,82400.0,22.3653,22.3812,22.3096,22.3494,82400.0
2009-07-31 14:00:00,28.08,28.11,28.04,28.08,116000.0,22.3494,22.3733,22.3176,22.3494,116000.0
2009-07-31 14:10:00,28.08,28.18,28.08,28.13,202500.0,22.3494,22.429,22.3494,22.3892,202500.0
2009-07-31 14:20:00,28.13,28.17,28.1,28.13,115700.0,22.3892,22.421,22.3653,22.3892,115700.0
2009-07-31 14:30:00,28.14,28.16,28.05,28.07,155900.0,22.3972,22.4131,22.3255,22.3414,155900.0
2009-07-31 14:40:00,28.06,28.1,28.02,28.09,147100.0,22.3335,22.3653,22.3017,22.3574,147100.0
2009-07-31 14:50:00,28.1,28.12,28.05,28.09,101200.0,22.3653,22.3812,22.3255,22.3574,101200.0
2009-07-31 15:00:00,28.08,28.12,28.04,28.11,154400.0,22.3494,22.3812,22.3176,22.3733,154400.0
2009-07-31 15:10:00,28.11,28.17,28.1,28.15,201300.0,22.3733,22.421,22.3653,22.4051,201300.0
2009-07-31 15:20:00,28.15,28.27,28.15,28.18,300700.0,22.4051,22.5006,22.4051,22.429,300700.0
2009-07-31 15:30:00,28.17,28.21,28.11,28.13,351200.0,22.421,22.4529,22.3733,22.3892,351200.0
2009-07-31 15:40:00,28.14,28.17,28.07,28.15,578800.0,22.3972,22.421,22.3414,22.4051,578800.0
2009-07-31 15:50:00,28.15,28.39,28.09,28.33,2406600.0,22.4051,22.5961,22.3574,22.5484,2406600.0
2009-08-03 09:30:00,28.9,29.09,28.75,29.04,777800.0,23.0021,23.1533,22.8827,23.1135,777800.0
2009-08-03 09:40:00,29.02,29.08,28.78,28.9,646000.0,23.0976,23.1453,22.9066,23.0021,646000.0
2009-08-03 09:50:00,28.91,28.93,28.71,28.8,502700.0,23.01,23.0259,22.8508,22.9225,502700.0
2009-08-03 10:00:00,28.81,28.87,28.72,28.75,806700.0,22.9304,22.9782,22.8588,22.8827,806700.0
2009-08-03 10:10:00,28.76,28.98,28.75,28.84,407100.0,22.8906,23.0657,22.8827,22.9543,407100.0
2009-08-03 10:20:00,28.83,28.88,28.75,28.77,268100.0,22.9463,22.9861,22.8827,22.8986,268100.0
2009-08-03 10:30:00,28.78,28.87,28.78,28.87,331500.0,22.9066,22.9782,22.9066,22.9782,331500.0
2009-08-03 10:40:00,28.87,28.89,28.81,28.85,264800.0,22.9782,22.9941,22.9304,22.9623,264800.0
2009-08-03 10:50:00,28.86,28.87,28.66,28.67,290900.0,22.9702,22.9782,22.811,22.819,290900.0
2009-08-03 11:00:00,28.67,28.75,28.67,28.71,332600.0,22.819,22.8827,22.819,22.8508,332600.0
2009-08-03 11:10:00,28.7,28.71,28.6,28.68,243600.0,22.8429,22.8508,22.7633,22.827,243600.0
2009-08-03 11:20:00,28.67,28.72,28.6,28.65,286600.0,22.819,22.8588,22.7633,22.8031,286600.0
2009-08-03 11:30:00,28.65,28.69,28.62,28.66,125900.0,22.8031,22.8349,22.7792,22.811,125900.0
2009-08-03 11:40:00,28.66,28.69,28.6,28.6,204900.0,22.811,22.8349,22.7633,22.7633,204900.0
2009-08-03 11:50:00,28.6,28.63,28.57,28.59,174700.0,22.7633,22.7872,22.7394,22.7553,174700.0
2009-08-03 12:00:00,28.58,28.6,28.56,28.59,125200.0,22.7474,22.7633,22.7314,22.7553,125200.0
2009-08-03 12:10:00,28.59,28.6,28.52,28.53,193100.0,22.7553,22.7633,22.6996,22.7076,193100.0
2009-08-03 12:20:00,28.53,28.54,28.46,28.46,271100.0,22.7076,22.7155,22.6519,22.6519,271100.0
2009-08-03 12:30:00,28.47,28.51,28.35,28.46,335200.0,22.6598,22.6917,22.5643,22.6519,335200.0
2009-08-03 12:40:00,28.46,28.57,28.45,28.55,205600.0,22.6519,22.7394,22.6439,22.7235,205600.0
2009-08-03 12:50:00,28.55,28.6,28.5,28.6,162600.0,22.7235,22.7633,22.6837,22.7633,162600.0
2009-08-03 13:00:00,28.6,28.68,28.59,28.66,294700.0,22.7633,22.827,22.7553,22.811,294700.0
2009-08-03 13:10:00,28.66,28.68,28.6,28.67,300500.0,22.811,22.827,22.7633,22.819,300500.0
2009-08-03 13:20:00,28.67,28.77,28.65,28.66,259000.0,22.819,22.8986,22.8031,22.811,259000.0
2009-08-03 13:30:00,28.66,28.71,28.61,28.62,115200.0,22.811,22.8508,22.7712,22.7792,115200.0
2009-08-03 13:40:00,28.62,28.63,28.54,28.54,194900.0,22.7792,22.7872,22.7155,22.7155,194900.0
2009-08-03 13:50:00,28.54,28.55,28.49,28.51,135400.0,22.7155,22.7235,22.6757,22.6917,135400.0
2009-08-03 14:00:00,28.51,28.61,28.51,28.54,216000.0,22.6917,22.7712,22.6917,22.7155,216000.0
2009-08-03 14:10:00,28.55,28.55,28.46,28.5,206000.0,22.7235,22.7235,22.6519,22.6837,206000.0
2009-08-03 14:20:00,28.5,28.52,28.43,28.44,262100.0,22.6837,22.6996,22.628,22.6359,262100.0
2009-08-03 14:30:00,28.45,28.48,28.4,28.42,231700.0,22.6439,22.6678,22.6041,22.62,231700.0
2009-08-03 14:40:00,28.42,28.45,28.39,28.42,213500.0,22.62,22.6439,22.5961,22.62,213500.0
2009-08-03 14:50:00,28.41,28.42,28.36,28.36,226800.0,22.6121,22.62,22.5723,22.5723,226800.0
2009-08-03 15:00:00,28.37,28.43,28.36,28.41,307900.0,22.5802,22.628,22.5723,22.6121,307900.0
2009-08-03 15:10:00,28.4,28.46,28.38,28.46,220100.0,22.6041,22.6519,22.5882,22.6519,220100.0
2009-08-03 15:20:00,28.45,28.56,28.43,28.53,270400.0,22.6439,22.7314,22.628,22.7076,270400.0
2009-08-03 15:30:00,28.53,28.58,28.47,28.53,423200.0,22.7076,22.7474,22.6598,22.7076,423200.0
2009-08-03 15:40:00,28.53,28.56,28.41,28.5,601800.0,22.7076,22.7314,22.6121,22.6837,601800.0
2009-08-03 15:50:00,28.5,28.65,28.49,28.65,987200.0,22.6837,22.8031,22.6757,22.8031,987200.0
2009-08-04 09:30:00,28.49,28.65,28.3,28.37,541200.0,22.6757,22.8031,22.5245,22.5802,541200.0
2009-08-04 09:40:00,28.38,28.45,28.24,28.3,363800.0,22.5882,22.6439,22.4768,22.5245,363800.0
2009-08-04 09:50:00,28.29,28.33,28.24,28.26,253000.0,22.5166,22.5484,22.4768,22.4927,253000.0
2009-08-04 10:00:00,28.28,28.38,28.27,28.31,449700.0,22.5086,22.5882,22.5006,22.5325,449700.0
2009-08-04 10:10:00,28.3,28.43,28.29,28.33,269300.0,22.5245,22.628,22.5166,22.5484,269300.0
2009-08-04 10:20:00,28.32,28.33,28.25,28.31,245100.0,22.5404,22.5484,22.4847,22.5325,245100.0
2009-08-04 10:30:00,28.32,28.34,28.26,28.29,339100.0,22.5404,22.5563,22.4927,22.5166,339100.0
2009-08-04 10:40:00,28.28,28.34,28.26,28.28,201100.0,22.5086,22.5563,22.4927,22.5086,201100.0
2009-08-04 10:50:00,28.28,28.45,28.27,28.39,257100.0,22.5086,22.6439,22.5006,22.5961,257100.0
2009-08-04 11:00:00,28.38,28.47,28.37,28.47,277700.0,22.5882,22.6598,22.5802,22.6598,277700.0
2009-08-04 11:10:00,28.47,28.59,28.47,28.53,249700.0,22.6598,22.7553,22.6598,22.7076,249700.0
2009-08-04 11:20:00,28.54,28.58,28.47,28.55,183200.0,22.7155,22.7474,22.6598,22.7235,183200.0
2009-08-04 11:30:00,28.55,28.64,28.5,28.59,163900.0,22.7235,22.7951,22.6837,22.7553,163900.0
2009-08-04 11:40:00,28.59,28.65,28.57,28.59,278900.0,22.7553,22.8031,22.7394,22.7553,278900.0
2009-08-04 11:50:00,28.59,28.64,28.53,28.6,212000.0,22.7553,22.7951,22.7076,22.7633,212000.0
2009-08-04 12:00:00,28.6,28.67,28.54,28.65,152100.0,22.7633,22.819,22.7155,22.8031,152100.0
2009-08-04 12:10:00,28.66,28.7,28.62,28.65,243300.0,22.811,22.8429,22.7792,22.8031,243300.0
2009-08-04 12:20:00,28.65,28.9,28.61,28.84,559200.0,22.8031,23.0021,22.7712,22.9543,559200.0
2009-08-04 12:30:00,28.84,28.95,28.81,28.81,321500.0,22.9543,23.0419,22.9304,22.9304,321500.0
2009-08-04 12:40:00,28.82,28.9,28.79,28.88,173400.0,22.9384,23.0021,22.9145,22.9861,173400.0
2009-08-04 12:50:00,28.88,28.92,28.82,28.91,317100.0,22.9861,23.018,22.9384,23.01,317100.0
2009-08-04 13:00:00,28.92,29.01,28.85,28.99,414100.0,23.018,23.0896,22.9623,23.0737,414100.0
2009-08-04 13:10:00,29.0,29.03,28.95,28.95,207600.0,23.0817,23.1055,23.0419,23.0419,207600.0
2009-08-04 13:20:00,28.95,28.98,28.91,28.95,128700.0,23.0419,23.0657,23.01,23.0419,128700.0
2009-08-04 13:30:00,28.95,28.96,28.88,28.88,114300.0,23.0419,23.0498,22.9861,22.9861,114300.0
2009-08-04 13:40:00,28.88,28.9,28.74,28.74,148500.0,22.9861,23.0021,22.8747,22.8747,148500.0
2009-08-04 13:50:00,28.75,28.77,28.62,28.62,444800.0,22.8827,22.8986,22.7792,22.7792,444800.0
2009-08-04 14:00:00,28.61,28.63,28.52,28.55,346600.0,22.7712,22.7872,22.6996,22.7235,346600.0
2009-08-04 14:10:00,28.55,28.63,28.53,28.54,308500.0,22.7235,22.7872,22.7076,22.7155,308500.0
2009-08-04 14:20:00,28.53,28.68,28.5,28.68,167200.0,22.7076,22.827,22.6837,22.827,167200.0
2009-08-04 14:30:00,28.68,28.78,28.66,28.76,313600.0,22.827,22.9066,22.811,22.8906,313600.0
2009-08-04 14:40:00,28.76,28.77,28.65,28.66,204900.0,22.8906,22.8986,22.8031,22.811,204900.0
2009-08-04 14:50:00,28.66,28.68,28.57,28.63,176000.0,22.811,22.827,22.7394,22.7872,176000.0
2009-08-04 15:00:00,28.63,28.71,28.6,28.67,249700.0,22.7872,22.8508,22.7633,22.819,249700.0
2009-08-04 15:10:00,28.68,28.69,28.58,28.61,245400.0,22.827,22.8349,22.7474,22.7712,245400.0
2009-08-04 15:20:00,28.61,28.69,28.57,28.57,220800.0,22.7712,22.8349,22.7394,22.7394,220800.0
2009-08-04 15:30:00,28.57,28.61,28.5,28.52,280700.0,22.7394,22.7712,22.6837,22.6996,280700.0
2009-08-04 15:40:00,28.51,28.54,28.47,28.51,362500.0,22.6917,22.7155,22.6598,22.6917,362500.0
2009-08-04 15:50:00,28.5,28.71,28.5,28.68,1345700.0,22.6837,22.8508,22.6837,22.827,1345700.0
2009-08-05 09:30:00,28.85,28.92,28.47,28.84,635100.0,22.9623,23.018,22.6598,22.9543,635100.0
2009-08-05 09:40:00,28.84,28.84,28.53,28.61,802800.0,22.9543,22.9543,22.7076,22.7712,802800.0
2009-08-05 09:50:00,28.61,28.68,28.48,28.64,301600.0,22.7712,22.827,22.6678,22.7951,301600.0
2009-08-05 10:00:00,28.66,28.67,28.39,28.47,591700.0,22.811,22.819,22.5961,22.6598,591700.0
2009-08-05 10:10:00,28.47,28.54,28.24,28.29,842600.0,22.6598,22.7155,22.4768,22.5166,842600.0
2009-08-05 10:20:00,28.28,28.42,28.13,28.4,524400.0,22.5086,22.62,22.3892,22.6041,524400.0
2009-08-05 10:30:00,28.41,28.47,28.34,28.47,224200.0,22.6121,22.6598,22.5563,22.6598,224200.0
2009-08-05 10:40:00,28.47,28.55,28.38,28.39,512100.0,22.6598,22.7235,22.5882,22.5961,512100.0
2009-08-05 10:50:00,28.4,28.43,28.28,28.38,390200.0,22.6041,22.628,22.5086,22.5882,390200.0
2009-08-05 11:00:00,28.39,28.46,28.31,28.44,158800.0,22.5961,22.6519,22.5325,22.6359,158800.0
2009-08-05 11:10:00,28.45,28.53,28.42,28.52,113400.0,22.6439,22.7076,22.62,22.6996,113400.0
2009-08-05 11:20:00,28.52,28.6,28.5,28.58,184200.0,22.6996,22.7633,22.6837,22.7474,184200.0
2009-08-05 11:30:00,28.58,28.59,28.44,28.45,148800.0,22.7474,22.7553,22.6359,22.6439,148800.0
2009-08-05 11:40:00,28.45,28.52,28.41,28.52,147000.0,22.6439,22.6996,22.6121,22.6996,147000.0
2009-08-05 11:50:00,28.52,28.53,28.47,28.5,161100.0,22.6996,22.7076,22.6598,22.6837,161100.0
2009-08-05 12:00:00,28.5,28.52,28.45,28.52,167900.0,22.6837,22.6996,22.6439,22.6996,167900.0
2009-08-05 12:10:00,28.52,28.76,28.51,28.74,229400.0,22.6996,22.8906,22.6917,22.8747,229400.0
2009-08-05 12:20:00,28.75,28.77,28.68,28.7,169700.0,22.8827,22.8986,22.827,22.8429,169700.0
2009-08-05 12:30:00,28.71,28.76,28.69,28.7,183600.0,22.8508,22.8906,22.8349,22.8429,183600.0
2009-08-05 12:40:00,28.71,28.84,28.7,28.84,201500.0,22.8508,22.9543,22.8429,22.9543,201500.0
2009-08-05 12:50:00,28.84,28.86,28.75,28.77,164100.0,22.9543,22.9702,22.8827,22.8986,164100.0
2009-08-05 13:00:00,28.77,28.84,28.7,28.71,198600.0,22.8986,22.9543,22.8429,22.8508,198600.0
2009-08-05 13:10:00,28.72,28.9,28.71,28.88,299400.0,22.8588,23.0021,22.8508,22.9861,299400.0
2009-08-05 13:20:00,28.89,29.05,28.87,29.02,383100.0,22.9941,23.1214,22.9782,23.0976,383100.0
2009-08-05 13:30:00,29.03,29.06,29.03,29.04,236200.0,23.1055,23.1294,23.1055,23.1135,236200.0
2009-08-05 13:40:00,29.03,29.13,29.02,29.06,303200.0,23.1055,23.1851,23.0976,23.1294,303200.0
2009-08-05 13:50:00,29.06,29.13,29.04,29.1,299100.0,23.1294,23.1851,23.1135,23.1612,299100.0
2009-08-05 14:00:00,29.1,29.19,29.1,29.17,303200.0,23.1612,23.2329,23.1612,23.217,303200.0
2009-08-05 14:10:00,29.16,29.2,29.07,29.11,191100.0,23.209,23.2408,23.1374,23.1692,191100.0
2009-08-05 14:20:00,29.11,29.14,29.06,29.13,243200.0,23.1692,23.1931,23.1294,23.1851,243200.0
2009-08-05 14:30:00,29.13,29.23,29.09,29.21,292200.0,23.1851,23.2647,23.1533,23.2488,292200.0
2009-08-05 14:40:00,29.22,30.0,29.22,30.0,2129900.0,23.2568,23.8776,23.2568,23.8776,2129900.0
2009-08-05 14:50:00,30.0,30.35,29.87,30.2,3082900.0,23.8776,24.1561,23.7741,24.0368,3082900.0
2009-08-05 15:00:00,30.2,30.45,30.16,30.35,1151100.0,24.0368,24.2357,24.0049,24.1561,1151100.0
2009-08-05 15:10:00,30.35,30.48,30.26,30.32,1111400.0,24.1561,24.2596,24.0845,24.1323,1111400.0
2009-08-05 15:20:00,30.32,30.66,30.26,30.65,829800.0,24.1323,24.4029,24.0845,24.3949,829800.0
2009-08-05 15:30:00,30.64,30.65,30.25,30.36,1067200.0,24.387,24.3949,24.0766,24.1641,1067200.0
2009-08-05 15:40:00,30.36,30.46,30.1,30.15,1021200.0,24.1641,24.2437,23.9572,23.997,1021200.0
2009-08-05 15:50:00,30.14,30.4,30.14,30.34,1769300.0,23.989,24.1959,23.989,24.1482,1769300.0
2009-08-06 09:30:00,31.6,32.03,31.27,31.54,2348300.0,25.151,25.4933,24.8884,25.1033,2348300.0
2009-08-06 09:40:00,31.55,32.13,31.54,31.8,1685100.0,25.1112,25.5729,25.1033,25.3102,1685100.0
2009-08-06 09:50:00,31.8,32.24,31.78,32.1,1926400.0,25.3102,25.6604,25.2943,25.549,1926400.0
2009-08-06 10:00:00,32.09,32.23,31.58,31.68,2565900.0,25.541,25.6525,25.1351,25.2147,2565900.0
2009-08-06 10:10:00,31.69,31.75,31.07,31.41,1647200.0,25.2227,25.2704,24.7292,24.9998,1647200.0
2009-08-06 10:20:00,31.42,31.64,31.32,31.48,798500.0,25.0078,25.1829,24.9282,25.0555,798500.0
2009-08-06 10:30:00,31.5,31.75,31.46,31.59,729500.0,25.0715,25.2704,25.0396,25.1431,729500.0
2009-08-06 10:40:00,31.6,31.85,31.55,31.76,748900.0,25.151,25.35,25.1112,25.2784,748900.0
2009-08-06 10:50:00,31.76,31.84,31.59,31.76,893600.0,25.2784,25.3421,25.1431,25.2784,893600.0
2009-08-06 11:00:00,31.75,31.82,31.65,31.65,572700.0,25.2704,25.3261,25.1908,25.1908,572700.0
2009-08-06 11:10:00,31.65,31.78,31.59,31.7,386100.0,25.1908,25.2943,25.1431,25.2306,386100.0
2009-08-06 11:20:00,31.69,31.77,31.67,31.74,408400.0,25.2227,25.2863,25.2068,25.2625,408400.0
2009-08-06 11:30:00,31.74,31.74,31.55,31.65,454900.0,25.2625,25.2625,25.1112,25.1908,454900.0
2009-08-06 11:40:00,31.65,31.68,31.62,31.62,295900.0,25.1908,25.2147,25.167,25.167,295900.0
2009-08-06 11:50:00,31.62,31.69,31.62,31.66,500500.0,25.167,25.2227,25.167,25.1988,500500.0
2009-08-06 12:00:00,31.65,31.66,31.43,31.48,632600.0,25.1908,25.1988,25.0157,25.0555,632600.0
2009-08-06 12:10:00,31.48,31.52,31.36,31.47,441800.0,25.0555,25.0874,24.96,25.0476,441800.0
2009-08-06 12:20:00,31.47,31.49,31.26,31.27,496700.0,25.0476,25.0635,24.8804,24.8884,496700.0
2009-08-06 12:30:00,31.26,31.31,31.21,31.3,389500.0,24.8804,24.9202,24.8406,24.9123,389500.0
2009-08-06 12:40:00,31.3,31.38,31.27,31.38,526900.0,24.9123,24.9759,24.8884,24.9759,526900.0
2009-08-06 12:50:00,31.39,31.39,31.19,31.29,335800.0,24.9839,24.9839,24.8247,24.9043,335800.0
2009-08-06 13:00:00,31.3,31.4,31.23,31.37,303500.0,24.9123,24.9919,24.8566,24.968,303500.0
2009-08-06 13:10:00,31.37,31.39,31.34,31.37,300400.0,24.968,24.9839,24.9441,24.968,300400.0
2009-08-06 13:20:00,31.36,31.45,31.36,31.4,320400.0,24.96,25.0317,24.96,24.9919,320400.0
2009-08-06 13:30:00,31.4,31.5,31.39,31.43,350200.0,24.9919,25.0715,24.9839,25.0157,350200.0
2009-08-06 13:40:00,31.43,31.44,31.19,31.2,642400.0,25.0157,25.0237,24.8247,24.8327,642400.0
2009-08-06 13:50:00,31.2,31.28,31.18,31.24,328000.0,24.8327,24.8963,24.8168,24.8645,328000.0
2009-08-06 14:00:00,31.24,31.24,30.92,31.06,520000.0,24.8645,24.8645,24.6098,24.7212,520000.0
2009-08-06 14:10:00,31.06,31.09,30.96,31.08,274500.0,24.7212,24.7451,24.6417,24.7372,274500.0
2009-08-06 14:20:00,31.08,31.19,30.97,31.17,310800.0,24.7372,24.8247,24.6496,24.8088,310800.0
2009-08-06 14:30:00,31.17,31.21,31.1,31.17,292000.0,24.8088,24.8406,24.7531,24.8088,292000.0
2009-08-06 14:40:00,31.18,31.19,31.0,31.1,304800.0,24.8168,24.8247,24.6735,24.7531,304800.0
2009-08-06 14:50:00,31.09,31.36,31.09,31.29,505200.0,24.7451,24.96,24.7451,24.9043,505200.0
2009-08-06 15:00:00,31.29,31.46,31.28,31.41,385900.0,24.9043,25.0396,24.8963,24.9998,385900.0
2009-08-06 15:10:00,31.41,31.55,31.34,31.54,468500.0,24.9998,25.1112,24.9441,25.1033,468500.0
2009-08-06 15:20:00,31.53,31.56,31.48,31.53,459900.0,25.0953,25.1192,25.0555,25.0953,459900.0
2009-08-06 15:30:00,31.53,31.6,31.37,31.44,634400.0,25.0953,25.151,24.968,25.0237,634400.0
2009-08-06 15:40:00,31.43,31.54,31.41,31.44,643100.0,25.0157,25.1033,24.9998,25.0237,643100.0
2009-08-06 15:50:00,31.45,31.45,31.29,31.31,1214700.0,25.0317,25.0317,24.9043,24.9202,1214700.0
2009-08-07 09:30:00,32.0,32.57,31.98,32.17,1359600.0,25.4694,25.9231,25.4535,25.6047,1359600.0
2009-08-07 09:40:00,32.17,32.35,32.11,32.31,945500.0,25.6047,25.748,25.557,25.7161,945500.0
2009-08-07 09:50:00,32.31,32.43,32.14,32.14,703700.0,25.7161,25.8117,25.5808,25.5808,703700.0
2009-08-07 10:00:00,32.14,32.24,31.98,32.22,1115100.0,25.5808,25.6604,25.4535,25.6445,1115100.0
2009-08-07 10:10:00,32.22,32.48,32.2,32.47,716600.0,25.6445,25.8515,25.6286,25.8435,716600.0
2009-08-07 10:20:00,32.47,32.79,32.1,32.62,1140100.0,25.8435,26.0982,25.549,25.9629,1140100.0
2009-08-07 10:30:00,32.62,32.74,32.61,32.71,632300.0,25.9629,26.0584,25.9549,26.0345,632300.0
2009-08-07 10:40:00,32.71,32.74,32.63,32.72,461700.0,26.0345,26.0584,25.9708,26.0425,461700.0
2009-08-07 10:50:00,32.72,33.25,32.72,33.18,1263900.0,26.0425,26.4643,26.0425,26.4086,1263900.0
2009-08-07 11:00:00,33.17,33.7,33.16,33.4,1224000.0,26.4006,26.8225,26.3927,26.5837,1224000.0
2009-08-07 11:10:00,33.4,33.58,33.39,33.45,740700.0,26.5837,26.727,26.5757,26.6235,740700.0
2009-08-07 11:20:00,33.45,33.58,33.39,33.55,814300.0,26.6235,26.727,26.5757,26.7031,814300.0
2009-08-07 11:30:00,33.55,33.6,33.41,33.41,816500.0,26.7031,26.7429,26.5917,26.5917,816500.0
2009-08-07 11:40:00,33.42,33.42,33.16,33.22,539500.0,26.5996,26.5996,26.3927,26.4404,539500.0
2009-08-07 11:50:00,33.22,33.24,32.95,32.97,817400.0,26.4404,26.4563,26.2255,26.2415,817400.0
2009-08-07 12:00:00,32.98,33.08,32.84,32.88,689300.0,26.2494,26.329,26.138,26.1698,689300.0
2009-08-07 12:10:00,32.89,32.96,32.85,32.89,413900.0,26.1778,26.2335,26.1459,26.1778,413900.0
2009-08-07 12:20:00,32.88,32.99,32.87,32.91,365900.0,26.1698,26.2574,26.1619,26.1937,365900.0
2009-08-07 12:30:00,32.91,32.98,32.86,32.86,377100.0,26.1937,26.2494,26.1539,26.1539,377100.0
2009-08-07 12:40:00,32.86,32.88,32.74,32.82,506900.0,26.1539,26.1698,26.0584,26.1221,506900.0
2009-08-07 12:50:00,32.82,32.88,32.73,32.74,385800.0,26.1221,26.1698,26.0504,26.0584,385800.0
2009-08-07 13:00:00,32.74,32.8,32.65,32.72,920900.0,26.0584,26.1061,25.9868,26.0425,920900.0
2009-08-07 13:10:00,32.72,32.76,32.69,32.71,287100.0,26.0425,26.0743,26.0186,26.0345,287100.0
2009-08-07 13:20:00,32.71,32.88,32.7,32.85,351700.0,26.0345,26.1698,26.0266,26.1459,351700.0
2009-08-07 13:30:00,32.85,32.96,32.82,32.95,299000.0,26.1459,26.2335,26.1221,26.2255,299000.0
2009-08-07 13:40:00,32.94,33.01,32.94,32.95,383400.0,26.2176,26.2733,26.2176,26.2255,383400.0
2009-08-07 13:50:00,32.95,32.97,32.93,32.97,161300.0,26.2255,26.2415,26.2096,26.2415,161300.0
2009-08-07 14:00:00,32.98,33.01,32.98,33.0,304100.0,26.2494,26.2733,26.2494,26.2653,304100.0
2009-08-07 14:10:00,33.0,33.1,32.97,33.04,560900.0,26.2653,26.3449,26.2415,26.2972,560900.0
2009-08-07 14:20:00,33.04,33.14,32.98,33.13,513900.0,26.2972,26.3768,26.2494,26.3688,513900.0
2009-08-07 14:30:00,33.13,33.22,33.04,33.06,474200.0,26.3688,26.4404,26.2972,26.3131,474200.0
2009-08-07 14:40:00,33.05,33.11,32.95,32.95,328900.0,26.3051,26.3529,26.2255,26.2255,328900.0
2009-08-07 14:50:00,32.95,33.0,32.91,32.95,256300.0,26.2255,26.2653,26.1937,26.2255,256300.0
2009-08-07 15:00:00,32.96,32.96,32.6,32.71,700900.0,26.2335,26.2335,25.947,26.0345,700900.0
2009-08-07 15:10:00,32.72,32.72,32.58,32.65,307400.0,26.0425,26.0425,25.931,25.9868,307400.0
2009-08-07 15:20:00,32.65,32.86,32.52,32.83,577500.0,25.9868,26.1539,25.8833,26.13,577500.0
2009-08-07 15:30:00,32.84,32.84,32.62,32.66,516300.0,26.138,26.138,25.9629,25.9947,516300.0
2009-08-07 15:40:00,32.66,32.82,32.64,32.72,637600.0,25.9947,26.1221,25.9788,26.0425,637600.0
2009-08-07 15:50:00,32.72,32.78,32.63,32.68,1153500.0,26.0425,26.0902,25.9708,26.0106,1153500.0
2009-08-10 09:30:00,32.51,32.54,31.98,31.99,676400.0,25.8753,25.8992,25.4535,25.4615,676400.0
2009-08-10 09:40:00,31.98,32.26,31.97,32.11,624700.0,25.4535,25.6763,25.4455,25.557,624700.0
2009-08-10 09:50:00,32.1,32.34,32.06,32.28,691800.0,25.549,25.74,25.5172,25.6923,691800.0
2009-08-10 10:00:00,32.27,32.32,32.16,32.25,403200.0,25.6843,25.7241,25.5968,25.6684,403200.0
2009-08-10 10:10:00,32.25,32.33,32.17,32.17,265700.0,25.6684,25.7321,25.6047,25.6047,265700.0
2009-08-10 10:20:00,32.17,32.36,32.08,32.35,323300.0,25.6047,25.7559,25.5331,25.748,323300.0
2009-08-10 10:30:00,32.35,32.44,32.3,32.39,374000.0,25.748,25.8196,25.7082,25.7798,374000.0
2009-08-10 10:40:00,32.39,32.41,32.29,32.3,263700.0,25.7798,25.7957,25.7002,25.7082,263700.0
2009-08-10 10:50:00,32.31,32.49,32.29,32.47,288700.0,25.7161,25.8594,25.7002,25.8435,288700.0
2009-08-10 11:00:00,32.47,32.63,32.47,32.57,322000.0,25.8435,25.9708,25.8435,25.9231,322000.0
2009-08-10 11:10:00,32.57,32.62,32.5,32.6,237300.0,25.9231,25.9629,25.8674,25.947,237300.0
2009-08-10 11:20:00,32.6,32.79,32.59,32.77,441800.0,25.947,26.0982,25.939,26.0823,441800.0
2009-08-10 11:30:00,32.76,32.95,32.76,32.94,547000.0,26.0743,26.2255,26.0743,26.2176,547000.0
2009-08-10 11:40:00,32.95,32.97,32.7,32.7,399800.0,26.2255,26.2415,26.0266,26.0266,399800.0
2009-08-10 11:50:00,32.71,32.74,32.57,32.62,279700.0,26.0345,26.0584,25.9231,25.9629,279700.0
2009-08-10 12:00:00,32.62,32.66,32.5,32.52,195600.0,25.9629,25.9947,25.8674,25.8833,195600.0
2009-08-10 12:10:00,32.52,32.57,32.49,32.56,125300.0,25.8833,25.9231,25.8594,25.9151,125300.0
2009-08-10 12:20:00,32.55,32.55,32.4,32.41,174300.0,25.9072,25.9072,25.7878,25.7957,174300.0
2009-08-10 12:30:00,32.41,32.47,32.38,32.43,159900.0,25.7957,25.8435,25.7719,25.8117,159900.0
2009-08-10 12:40:00,32.43,32.47,32.38,32.44,118000.0,25.8117,25.8435,25.7719,25.8196,118000.0
2009-08-10 12:50:00,32.44,32.49,32.27,32.3,171800.0,25.8196,25.8594,25.6843,25.7082,171800.0
2009-08-10 13:00:00,32.3,32.31,32.15,32.15,265600.0,25.7082,25.7161,25.5888,25.5888,265600.0
2009-08-10 13:10:00,32.15,32.25,32.1,32.14,215300.0,25.5888,25.6684,25.549,25.5808,215300.0
2009-08-10 13:20:00,32.13,32.14,32.02,32.11,301200.0,25.5729,25.5808,25.4853,25.557,301200.0
2009-08-10 13:30:00,32.12,32.29,32.09,32.17,169900.0,25.5649,25.7002,25.541,25.6047,169900.0
2009-08-10 13:40:00,32.18,32.34,32.18,32.32,155400.0,25.6127,25.74,25.6127,25.7241,155400.0
2009-08-10 13:50:00,32.32,32.35,32.25,32.26,118100.0,25.7241,25.748,25.6684,25.6763,118100.0
2009-08-10 14:00:00,32.26,32.32,32.21,32.29,117900.0,25.6763,25.7241,25.6366,25.7002,117900.0
2009-08-10 14:10:00,32.28,32.28,32.04,32.06,163600.0,25.6923,25.6923,25.5012,25.5172,163600.0
2009-08-10 14:20:00,32.07,32.22,32.03,32.2,142700.0,25.5251,25.6445,25.4933,25.6286,142700.0
2009-08-10 14:30:00,32.21,32.25,32.14,32.25,210800.0,25.6366,25.6684,25.5808,25.6684,210800.0
2009-08-10 14:40:00,32.25,32.25,32.12,32.14,176400.0,25.6684,25.6684,25.5649,25.5808,176400.0
2009-08-10 14:50:00,32.14,32.19,32.05,32.15,153400.0,25.5808,25.6206,25.5092,25.5888,153400.0
2009-08-10 15:00:00,32.16,32.33,32.16,32.27,269000.0,25.5968,25.7321,25.5968,25.6843,269000.0
2009-08-10 15:10:00,32.27,32.3,32.22,32.3,143500.0,25.6843,25.7082,25.6445,25.7082,143500.0
2009-08-10 15:20:00,32.31,32.39,32.25,32.28,249200.0,25.7161,25.7798,25.6684,25.6923,249200.0
2009-08-10 15:30:00,32.28,32.32,32.18,32.25,220200.0,25.6923,25.7241,25.6127,25.6684,220200.0
2009-08-10 15:40:00,32.25,32.38,32.24,32.36,363300.0,25.6684,25.7719,25.6604,25.7559,363300.0
2009-08-10 15:50:00,32.36,32.4,32.25,32.34,579600.0,25.7559,25.7878,25.6684,25.74,579600.0
2009-08-11 09:30:00,32.26,32.48,32.15,32.36,385100.0,25.6763,25.8515,25.5888,25.7559,385100.0
2009-08-11 09:40:00,32.36,32.37,31.95,31.99,352200.0,25.7559,25.7639,25.4296,25.4615,352200.0
2009-08-11 09:50:00,31.98,32.17,31.85,32.09,412000.0,25.4535,25.6047,25.35,25.541,412000.0
2009-08-11 10:00:00,32.09,32.1,31.76,31.83,534900.0,25.541,25.549,25.2784,25.3341,534900.0
2009-08-11 10:10:00,31.83,31.91,31.69,31.7,563000.0,25.3341,25.3978,25.2227,25.2306,563000.0
2009-08-11 10:20:00,31.69,31.74,31.5,31.58,392700.0,25.2227,25.2625,25.0715,25.1351,392700.0
2009-08-11 10:30:00,31.57,31.64,31.5,31.55,460700.0,25.1272,25.1829,25.0715,25.1112,460700.0
2009-08-11 10:40:00,31.55,31.7,31.53,31.59,240100.0,25.1112,25.2306,25.0953,25.1431,240100.0
2009-08-11 10:50:00,31.59,31.59,31.5,31.57,271500.0,25.1431,25.1431,25.0715,25.1272,271500.0
2009-08-11 11:00:00,31.56,31.65,31.39,31.39,352700.0,25.1192,25.1908,24.9839,24.9839,352700.0
2009-08-11 11:10:00,31.39,31.41,31.15,31.3,440400.0,24.9839,24.9998,24.7929,24.9123,440400.0
2009-08-11 11:20:00,31.3,31.48,31.21,31.47,280900.0,24.9123,25.0555,24.8406,25.0476,280900.0
2009-08-11 11:30:00,31.47,31.48,31.25,31.35,281600.0,25.0476,25.0555,24.8725,24.9521,281600.0
2009-08-11 11:40:00,31.35,31.51,31.34,31.49,207800.0,24.9521,25.0794,24.9441,25.0635,207800.0
2009-08-11 11:50:00,31.48,31.63,31.47,31.6,278300.0,25.0555,25.1749,25.0476,25.151,278300.0
2009-08-11 12:00:00,31.6,31.67,31.56,31.61,319500.0,25.151,25.2068,25.1192,25.159,319500.0
2009-08-11 12:10:00,31.62,31.79,31.61,31.76,209200.0,25.167,25.3023,25.159,25.2784,209200.0
2009-08-11 12:20:00,31.77,31.77,31.68,31.75,263300.0,25.2863,25.2863,25.2147,25.2704,263300.0
2009-08-11 12:30:00,31.74,31.85,31.73,31.74,220000.0,25.2625,25.35,25.2545,25.2625,220000.0
2009-08-11 12:40:00,31.74,31.76,31.57,31.58,187400.0,25.2625,25.2784,25.1272,25.1351,187400.0
2009-08-11 12:50:00,31.58,31.66,31.55,31.6,180200.0,25.1351,25.1988,25.1112,25.151,180200.0
2009-08-11 13:00:00,31.6,31.67,31.59,31.61,212700.0,25.151,25.2068,25.1431,25.159,212700.0
2009-08-11 13:10:00,31.61,31.66,31.49,31.66,214000.0,25.159,25.1988,25.0635,25.1988,214000.0
2009-08-11 13:20:00,31.66,31.73,31.6,31.61,207300.0,25.1988,25.2545,25.151,25.159,207300.0
2009-08-11 13:30:00,31.62,31.76,31.61,31.71,159000.0,25.167,25.2784,25.159,25.2386,159000.0
2009-08-11 13:40:00,31.71,31.81,31.7,31.81,143400.0,25.2386,25.3182,25.2306,25.3182,143400.0
2009-08-11 13:50:00,31.81,31.91,31.8,31.8,162000.0,25.3182,25.3978,25.3102,25.3102,162000.0
2009-08-11 14:00:00,31.79,31.96,31.79,31.92,168400.0,25.3023,25.4376,25.3023,25.4057,168400.0
2009-08-11 14:10:00,31.91,31.95,31.8,31.86,230700.0,25.3978,25.4296,25.3102,25.358,230700.0
2009-08-11 14:20:00,31.86,31.94,31.81,31.84,214800.0,25.358,25.4217,25.3182,25.3421,214800.0
2009-08-11 14:30:00,31.83,31.87,31.8,31.8,189300.0,25.3341,25.3659,25.3102,25.3102,189300.0
2009-08-11 14:40:00,31.8,31.9,31.64,31.67,200200.0,25.3102,25.3898,25.1829,25.2068,200200.0
2009-08-11 14:50:00,31.68,31.74,31.65,31.74,220400.0,25.2147,25.2625,25.1908,25.2625,220400.0
2009-08-11 15:00:00,31.73,31.88,31.71,31.77,187800.0,25.2545,25.3739,25.2386,25.2863,187800.0
2009-08-11 15:10:00,31.76,31.79,31.7,31.76,157200.0,25.2784,25.3023,25.2306,25.2784,157200.0
2009-08-11 15:20:00,31.75,31.81,31.72,31.74,122900.0,25.2704,25.3182,25.2466,25.2625,122900.0
2009-08-11 15:30:00,31.74,31.75,31.59,31.62,269000.0,25.2625,25.2704,25.1431,25.167,269000.0
2009-08-11 15:40:00,31.63,31.77,31.63,31.66,341000.0,25.1749,25.2863,25.1749,25.1988,341000.0
2009-08-11 15:50:00,31.67,31.7,31.45,31.47,1216000.0,25.2068,25.2306,25.0317,25.0476,1216000.0
2009-08-12 09:30:00,31.23,31.97,31.17,31.81,439400.0,24.8566,25.4455,24.8088,25.3182,439400.0
2009-08-12 09:40:00,31.81,31.9,31.61,31.8,246500.0,25.3182,25.3898,25.159,25.3102,246500.0
2009-08-12 09:50:00,31.81,31.97,31.77,31.9,268300.0,25.3182,25.4455,25.2863,25.3898,268300.0
2009-08-12 10:00:00,31.9,32.0,31.8,31.89,336300.0,25.3898,25.4694,25.3102,25.3819,336300.0
2009-08-12 10:10:00,31.88,32.0,31.82,31.98,288100.0,25.3739,25.4694,25.3261,25.4535,288100.0
2009-08-12 10:20:00,31.98,32.01,31.84,31.91,226800.0,25.4535,25.4774,25.3421,25.3978,226800.0
2009-08-12 10:30:00,31.89,31.99,31.86,31.91,188800.0,25.3819,25.4615,25.358,25.3978,188800.0
2009-08-12 10:40:00,31.92,32.07,31.89,32.05,220500.0,25.4057,25.5251,25.3819,25.5092,220500.0
2009-08-12 10:50:00,32.06,32.15,32.02,32.08,158900.0,25.5172,25.5888,25.4853,25.5331,158900.0
2009-08-12 11:00:00,32.08,32.09,31.92,31.96,203100.0,25.5331,25.541,25.4057,25.4376,203100.0
2009-08-12 11:10:00,31.96,32.06,31.96,31.98,139700.0,25.4376,25.5172,25.4376,25.4535,139700.0
2009-08-12 11:20:00,31.98,32.04,31.97,32.04,105500.0,25.4535,25.5012,25.4455,25.5012,105500.0
2009-08-12 11:30:00,32.04,32.1,32.0,32.09,143500.0,25.5012,25.549,25.4694,25.541,143500.0
2009-08-12 11:40:00,32.1,32.11,32.01,32.02,154200.0,25.549,25.557,25.4774,25.4853,154200.0
2009-08-12 11:50:00,32.02,32.04,31.96,31.98,137500.0,25.4853,25.5012,25.4376,25.4535,137500.0
2009-08-12 12:00:00,31.98,32.01,31.97,31.99,116600.0,25.4535,25.4774,25.4455,25.4615,116600.0
2009-08-12 12:10:00,31.99,32.02,31.97,31.99,62700.0,25.4615,25.4853,25.4455,25.4615,62700.0
2009-08-12 12:20:00,32.0,32.0,31.9,31.97,157300.0,25.4694,25.4694,25.3898,25.4455,157300.0
2009-08-12 12:30:00,31.97,31.98,31.88,31.91,122200.0,25.4455,25.4535,25.3739,25.3978,122200.0
2009-08-12 12:40:00,31.92,31.92,31.82,31.86,84000.0,25.4057,25.4057,25.3261,25.358,84000.0
2009-08-12 12:50:00,31.85,31.94,31.84,31.91,125800.0,25.35,25.4217,25.3421,25.3978,125800.0
2009-08-12 13:00:00,31.92,31.95,31.83,31.93,133000.0,25.4057,25.4296,25.3341,25.4137,133000.0
2009-08-12 13:10:00,31.93,32.02,31.93,31.98,124300.0,25.4137,25.4853,25.4137,25.4535,124300.0
2009-08-12 13:20:00,31.99,32.02,31.91,31.92,107000.0,25.4615,25.4853,25.3978,25.4057,107000.0
2009-08-12 13:30:00,31.91,31.92,31.85,31.9,87800.0,25.3978,25.4057,25.35,25.3898,87800.0
2009-08-12 13:40:00,31.9,31.91,31.84,31.9,77300.0,25.3898,25.3978,25.3421,25.3898,77300.0
2009-08-12 13:50:00,31.9,31.92,31.84,31.89,93100.0,25.3898,25.4057,25.3421,25.3819,93100.0
2009-08-12 14:00:00,31.9,31.92,31.85,31.89,86900.0,25.3898,25.4057,25.35,25.3819,86900.0
2009-08-12 14:10:00,31.88,31.97,31.71,31.75,237800.0,25.3739,25.4455,25.2386,25.2704,237800.0
2009-08-12 14:20:00,31.75,31.94,31.63,31.64,181000.0,25.2704,25.4217,25.1749,25.1829,181000.0
2009-08-12 14:30:00,31.64,31.7,31.5,31.55,370900.0,25.1829,25.2306,25.0715,25.1112,370900.0
2009-08-12 14:40:00,31.55,31.73,31.5,31.72,248300.0,25.1112,25.2545,25.0715,25.2466,248300.0
2009-08-12 14:50:00,31.71,32.02,31.66,31.98,360500.0,25.2386,25.4853,25.1988,25.4535,360500.0
2009-08-12 15:00:00,31.98,32.06,31.91,31.95,200500.0,25.4535,25.5172,25.3978,25.4296,200500.0
2009-08-12 15:10:00,31.94,32.0,31.92,31.98,160000.0,25.4217,25.4694,25.4057,25.4535,160000.0
2009-08-12 15:20:00,31.98,32.0,31.81,31.93,210800.0,25.4535,25.4694,25.3182,25.4137,210800.0
2009-08-12 15:30:00,31.94,31.99,31.89,31.91,271100.0,25.4217,25.4615,25.3819,25.3978,271100.0
2009-08-12 15:40:00,31.91,31.91,31.77,31.83,449200.0,25.3978,25.3978,25.2863,25.3341,449200.0
2009-08-12 15:50:00,31.83,31.83,31.66,31.77,769800.0,25.3341,25.3341,25.1988,25.2863,769800.0
2009-08-13 09:30:00,31.89,32.0,31.71,31.81,469600.0,25.3819,25.4694,25.2386,25.3182,469600.0
2009-08-13 09:40:00,31.81,31.89,31.65,31.69,193900.0,25.3182,25.3819,25.1908,25.2227,193900.0
2009-08-13 09:50:00,31.79,31.86,31.31,31.44,414900.0,25.3023,25.358,24.9202,25.0237,414900.0
2009-08-13 10:00:00,31.43,31.5,31.3,31.42,327300.0,25.0157,25.0715,24.9123,25.0078,327300.0
2009-08-13 10:10:00,31.43,31.5,31.39,31.46,203600.0,25.0157,25.0715,24.9839,25.0396,203600.0
2009-08-13 10:20:00,31.46,31.68,31.46,31.57,244500.0,25.0396,25.2147,25.0396,25.1272,244500.0
2009-08-13 10:30:00,31.56,31.73,31.53,31.72,236700.0,25.1192,25.2545,25.0953,25.2466,236700.0
2009-08-13 10:40:00,31.73,31.9,31.72,31.87,285800.0,25.2545,25.3898,25.2466,25.3659,285800.0
2009-08-13 10:50:00,31.87,32.0,31.82,31.97,281300.0,25.3659,25.4694,25.3261,25.4455,281300.0
2009-08-13 11:00:00,31.97,32.0,31.92,31.95,175300.0,25.4455,25.4694,25.4057,25.4296,175300.0
2009-08-13 11:10:00,31.95,31.96,31.79,31.86,216400.0,25.4296,25.4376,25.3023,25.358,216400.0
2009-08-13 11:20:00,31.86,31.86,31.74,31.8,241300.0,25.358,25.358,25.2625,25.3102,241300.0
2009-08-13 11:30:00,31.8,31.85,31.72,31.83,172700.0,25.3102,25.35,25.2466,25.3341,172700.0
2009-08-13 11:40:00,31.84,31.86,31.81,31.84,71200.0,25.3421,25.358,25.3182,25.3421,71200.0
2009-08-13 11:50:00,31.83,31.94,31.8,31.93,89400.0,25.3341,25.4217,25.3102,25.4137,89400.0
2009-08-13 12:00:00,31.94,31.96,31.83,31.83,135700.0,25.4217,25.4376,25.3341,25.3341,135700.0
2009-08-13 12:10:00,31.83,31.84,31.73,31.84,132800.0,25.3341,25.3421,25.2545,25.3421,132800.0
2009-08-13 12:20:00,31.84,31.87,31.81,31.83,104000.0,25.3421,25.3659,25.3182,25.3341,104000.0
2009-08-13 12:30:00,31.83,31.92,31.82,31.92,112200.0,25.3341,25.4057,25.3261,25.4057,112200.0
2009-08-13 12:40:00,31.92,31.95,31.86,31.92,91600.0,25.4057,25.4296,25.358,25.4057,91600.0
2009-08-13 12:50:00,31.93,31.93,31.87,31.89,56400.0,25.4137,25.4137,25.3659,25.3819,56400.0
2009-08-13 13:00:00,31.9,32.06,31.89,32.03,228000.0,25.3898,25.5172,25.3819,25.4933,228000.0
2009-08-13 13:10:00,32.03,32.04,31.8,31.86,183500.0,25.4933,25.5012,25.3102,25.358,183500.0
2009-08-13 13:20:00,31.87,31.96,31.81,31.81,145000.0,25.3659,25.4376,25.3182,25.3182,145000.0
2009-08-13 13:30:00,31.83,31.89,31.78,31.82,122900.0,25.3341,25.3819,25.2943,25.3261,122900.0
2009-08-13 13:40:00,31.82,31.83,31.75,31.81,66100.0,25.3261,25.3341,25.2704,25.3182,66100.0
2009-08-13 13:50:00,31.8,31.81,31.68,31.77,117800.0,25.3102,25.3182,25.2147,25.2863,117800.0
2009-08-13 14:00:00,31.76,31.77,31.67,31.76,159100.0,25.2784,25.2863,25.2068,25.2784,159100.0
2009-08-13 14:10:00,31.75,31.75,31.55,31.66,299400.0,25.2704,25.2704,25.1112,25.1988,299400.0
2009-08-13 14:20:00,31.67,31.75,31.63,31.72,99400.0,25.2068,25.2704,25.1749,25.2466,99400.0
2009-08-13 14:30:00,31.73,31.78,31.69,31.76,99500.0,25.2545,25.2943,25.2227,25.2784,99500.0
2009-08-13 14:40:00,31.76,31.83,31.75,31.78,131800.0,25.2784,25.3341,25.2704,25.2943,131800.0
2009-08-13 14:50:00,31.79,31.89,31.74,31.75,94100.0,25.3023,25.3819,25.2625,25.2704,94100.0
2009-08-13 15:00:00,31.75,31.85,31.74,31.82,109700.0,25.2704,25.35,25.2625,25.3261,109700.0
2009-08-13 15:10:00,31.82,31.96,31.82,31.89,230700.0,25.3261,25.4376,25.3261,25.3819,230700.0
2009-08-13 15:20:00,31.89,31.94,31.87,31.9,161900.0,25.3819,25.4217,25.3659,25.3898,161900.0
2009-08-13 15:30:00,31.9,31.94,31.8,31.83,248800.0,25.3898,25.4217,25.3102,25.3341,248800.0
2009-08-13 15:40:00,31.83,31.97,31.79,31.86,493100.0,25.3341,25.4455,25.3023,25.358,493100.0
2009-08-13 15:50:00,31.86,31.98,31.84,31.98,823700.0,25.358,25.4535,25.3421,25.4535,823700.0
2009-08-14 09:30:00,31.97,32.09,31.66,31.69,305700.0,25.4455,25.541,25.1988,25.2227,305700.0
2009-08-14 09:40:00,31.69,31.9,31.55,31.76,275100.0,25.2227,25.3898,25.1112,25.2784,275100.0
2009-08-14 09:50:00,31.77,31.91,31.52,31.56,277300.0,25.2863,25.3978,25.0874,25.1192,277300.0
2009-08-14 10:00:00,31.56,31.61,31.42,31.51,355100.0,25.1192,25.159,25.0078,25.0794,355100.0
2009-08-14 10:10:00,31.51,31.53,31.16,31.26,375600.0,25.0794,25.0953,24.8008,24.8804,375600.0
2009-08-14 10:20:00,31.25,31.45,31.16,31.32,289700.0,24.8725,25.0317,24.8008,24.9282,289700.0
2009-08-14 10:30:00,31.31,31.37,31.22,31.32,225100.0,24.9202,24.968,24.8486,24.9282,225100.0
2009-08-14 10:40:00,31.31,31.33,31.16,31.26,232300.0,24.9202,24.9361,24.8008,24.8804,232300.0
2009-08-14 10:50:00,31.27,31.41,31.21,31.4,151100.0,24.8884,24.9998,24.8406,24.9919,151100.0
2009-08-14 11:00:00,31.4,31.49,31.3,31.35,149500.0,24.9919,25.0635,24.9123,24.9521,149500.0
2009-08-14 11:10:00,31.35,31.35,31.21,31.24,90800.0,24.9521,24.9521,24.8406,24.8645,90800.0
2009-08-14 11:20:00,31.23,31.34,31.22,31.22,80100.0,24.8566,24.9441,24.8486,24.8486,80100.0
2009-08-14 11:30:00,31.22,31.29,31.16,31.25,120300.0,24.8486,24.9043,24.8008,24.8725,120300.0
2009-08-14 11:40:00,31.25,31.37,31.23,31.28,83700.0,24.8725,24.968,24.8566,24.8963,83700.0
2009-08-14 11:50:00,31.27,31.35,31.24,31.32,92000.0,24.8884,24.9521,24.8645,24.9282,92000.0
2009-08-14 12:00:00,31.31,31.32,31.19,31.24,67800.0,24.9202,24.9282,24.8247,24.8645,67800.0
2009-08-14 12:10:00,31.23,31.28,31.2,31.27,64600.0,24.8566,24.8963,24.8327,24.8884,64600.0
2009-08-14 12:20:00,31.27,31.42,31.27,31.42,193200.0,24.8884,25.0078,24.8884,25.0078,193200.0
2009-08-14 12:30:00,31.41,31.49,31.4,31.48,138900.0,24.9998,25.0635,24.9919,25.0555,138900.0
2009-08-14 12:40:00,31.48,31.5,31.44,31.45,86100.0,25.0555,25.0715,25.0237,25.0317,86100.0
2009-08-14 12:50:00,31.46,31.48,31.41,31.45,50900.0,25.0396,25.0555,24.9998,25.0317,50900.0
2009-08-14 13:00:00,31.44,31.45,31.36,31.36,50300.0,25.0237,25.0317,24.96,24.96,50300.0
2009-08-14 13:10:00,31.36,31.46,31.36,31.45,117900.0,24.96,25.0396,24.96,25.0317,117900.0
2009-08-14 13:20:00,31.46,31.49,31.44,31.45,103000.0,25.0396,25.0635,25.0237,25.0317,103000.0
2009-08-14 13:30:00,31.45,31.47,31.37,31.45,87900.0,25.0317,25.0476,24.968,25.0317,87900.0
2009-08-14 13:40:00,31.45,31.47,31.44,31.45,53800.0,25.0317,25.0476,25.0237,25.0317,53800.0
2009-08-14 13:50:00,31.45,31.48,31.42,31.47,58400.0,25.0317,25.0555,25.0078,25.0476,58400.0
2009-08-14 14:00:00,31.47,31.54,31.46,31.48,162600.0,25.0476,25.1033,25.0396,25.0555,162600.0
2009-08-14 14:10:00,31.49,31.55,31.45,31.53,159400.0,25.0635,25.1112,25.0317,25.0953,159400.0
2009-08-14 14:20:00,31.53,31.58,31.5,31.5,112500.0,25.0953,25.1351,25.0715,25.0715,112500.0
2009-08-14 14:30:00,31.5,31.54,31.46,31.52,96400.0,25.0715,25.1033,25.0396,25.0874,96400.0
2009-08-14 14:40:00,31.52,31.66,31.51,31.61,136400.0,25.0874,25.1988,25.0794,25.159,136400.0
2009-08-14 14:50:00,31.61,31.66,31.55,31.62,213300.0,25.159,25.1988,25.1112,25.167,213300.0
2009-08-14 15:00:00,31.61,31.7,31.61,31.64,184500.0,25.159,25.2306,25.159,25.1829,184500.0
2009-08-14 15:10:00,31.64,31.65,31.53,31.54,140600.0,25.1829,25.1908,25.0953,25.1033,140600.0
2009-08-14 15:20:00,31.55,31.58,31.47,31.52,158300.0,25.1112,25.1351,25.0476,25.0874,158300.0
2009-08-14 15:30:00,31.51,31.63,31.51,31.6,179300.0,25.0794,25.1749,25.0794,25.151,179300.0
2009-08-14 15:40:00,31.61,31.69,31.57,31.57,393500.0,25.159,25.2227,25.1272,25.1272,393500.0
2009-08-14 15:50:00,31.57,31.77,31.57,31.75,727800.0,25.1272,25.2863,25.1272,25.2704,727800.0
2009-08-17 09:30:00,30.89,30.89,30.29,30.3,786700.0,24.5859,24.5859,24.1084,24.1163,786700.0
2009-08-17 09:40:00,30.29,30.49,30.23,30.27,378700.0,24.1084,24.2676,24.0606,24.0925,378700.0
2009-08-17 09:50:00,30.27,30.48,30.25,30.47,331000.0,24.0925,24.2596,24.0766,24.2517,331000.0
2009-08-17 10:00:00,30.46,30.48,30.3,30.38,464200.0,24.2437,24.2596,24.1163,24.18,464200.0
2009-08-17 10:10:00,30.37,30.41,30.09,30.17,558800.0,24.1721,24.2039,23.9492,24.0129,558800.0
2009-08-17 10:20:00,30.17,30.5,30.16,30.48,499000.0,24.0129,24.2755,24.0049,24.2596,499000.0
2009-08-17 10:30:00,30.49,30.51,30.24,30.29,307200.0,24.2676,24.2835,24.0686,24.1084,307200.0
2009-08-17 10:40:00,30.28,30.38,30.22,30.3,344300.0,24.1004,24.18,24.0527,24.1163,344300.0
2009-08-17 10:50:00,30.3,30.38,30.28,30.32,188200.0,24.1163,24.18,24.1004,24.1323,188200.0
2009-08-17 11:00:00,30.32,30.38,30.3,30.33,111600.0,24.1323,24.18,24.1163,24.1402,111600.0
2009-08-17 11:10:00,30.32,30.43,30.32,30.4,222800.0,24.1323,24.2198,24.1323,24.1959,222800.0
2009-08-17 11:20:00,30.39,30.54,30.39,30.5,219500.0,24.188,24.3074,24.188,24.2755,219500.0
2009-08-17 11:30:00,30.5,30.84,30.37,30.69,1016200.0,24.2755,24.5461,24.1721,24.4268,1016200.0
2009-08-17 11:40:00,30.69,30.79,30.58,30.59,466400.0,24.4268,24.5063,24.3392,24.3472,466400.0
2009-08-17 11:50:00,30.59,30.7,30.53,30.65,343100.0,24.3472,24.4347,24.2994,24.3949,343100.0
2009-08-17 12:00:00,30.66,30.66,30.56,30.59,160000.0,24.4029,24.4029,24.3233,24.3472,160000.0
2009-08-17 12:10:00,30.58,30.63,30.58,30.63,95700.0,24.3392,24.379,24.3392,24.379,95700.0
2009-08-17 12:20:00,30.63,30.74,30.63,30.73,179500.0,24.379,24.4666,24.379,24.4586,179500.0
2009-08-17 12:30:00,30.73,30.82,30.72,30.74,286700.0,24.4586,24.5302,24.4506,24.4666,286700.0
2009-08-17 12:40:00,30.75,30.75,30.65,30.66,102900.0,24.4745,24.4745,24.3949,24.4029,102900.0
2009-08-17 12:50:00,30.66,30.72,30.64,30.72,87900.0,24.4029,24.4506,24.387,24.4506,87900.0
2009-08-17 13:00:00,30.71,30.72,30.58,30.62,278100.0,24.4427,24.4506,24.3392,24.371,278100.0
2009-08-17 13:10:00,30.63,30.75,30.62,30.75,210400.0,24.379,24.4745,24.371,24.4745,210400.0
2009-08-17 13:20:00,30.74,30.75,30.71,30.72,86000.0,24.4666,24.4745,24.4427,24.4506,86000.0
2009-08-17 13:30:00,30.72,30.72,30.66,30.67,108200.0,24.4506,24.4506,24.4029,24.4108,108200.0
2009-08-17 13:40:00,30.67,30.7,30.6,30.68,129100.0,24.4108,24.4347,24.3551,24.4188,129100.0
2009-08-17 13:50:00,30.68,30.74,30.67,30.74,125000.0,24.4188,24.4666,24.4108,24.4666,125000.0
2009-08-17 14:00:00,30.73,30.74,30.6,30.6,115200.0,24.4586,24.4666,24.3551,24.3551,115200.0
2009-08-17 14:10:00,30.6,30.65,30.59,30.61,109500.0,24.3551,24.3949,24.3472,24.3631,109500.0
2009-08-17 14:20:00,30.62,30.65,30.55,30.64,177000.0,24.371,24.3949,24.3153,24.387,177000.0
2009-08-17 14:30:00,30.64,30.65,30.58,30.6,137900.0,24.387,24.3949,24.3392,24.3551,137900.0
2009-08-17 14:40:00,30.6,30.62,30.56,30.61,169000.0,24.3551,24.371,24.3233,24.3631,169000.0
2009-08-17 14:50:00,30.62,30.75,30.61,30.75,298000.0,24.371,24.4745,24.3631,24.4745,298000.0
2009-08-17 15:00:00,30.74,30.75,30.64,30.66,179900.0,24.4666,24.4745,24.387,24.4029,179900.0
2009-08-17 15:10:00,30.65,30.66,30.56,30.58,161100.0,24.3949,24.4029,24.3233,24.3392,161100.0
2009-08-17 15:20:00,30.58,30.59,30.39,30.43,363800.0,24.3392,24.3472,24.188,24.2198,363800.0
2009-08-17 15:30:00,30.43,30.5,30.38,30.39,310800.0,24.2198,24.2755,24.18,24.188,310800.0
2009-08-17 15:40:00,30.38,30.39,30.25,30.28,753000.0,24.18,24.188,24.0766,24.1004,753000.0
2009-08-17 15:50:00,30.28,30.43,30.27,30.37,1210100.0,24.1004,24.2198,24.0925,24.1721,1210100.0
2009-08-18 09:30:00,30.89,31.13,30.77,31.0,821300.0,24.5859,24.777,24.4904,24.6735,821300.0
2009-08-18 09:40:00,31.01,31.67,31.01,31.28,844500.0,24.6815,25.2068,24.6815,24.8963,844500.0
2009-08-18 09:50:00,31.3,31.53,31.22,31.46,548700.0,24.9123,25.0953,24.8486,25.0396,548700.0
2009-08-18 10:00:00,31.45,31.64,31.39,31.57,648600.0,25.0317,25.1829,24.9839,25.1272,648600.0
2009-08-18 10:10:00,31.57,31.63,31.49,31.56,427400.0,25.1272,25.1749,25.0635,25.1192,427400.0
2009-08-18 10:20:00,31.56,31.61,31.52,31.57,233400.0,25.1192,25.159,25.0874,25.1272,233400.0
2009-08-18 10:30:00,31.56,31.59,31.53,31.56,248100.0,25.1192,25.1431,25.0953,25.1192,248100.0
2009-08-18 10:40:00,31.56,31.59,31.5,31.56,293300.0,25.1192,25.1431,25.0715,25.1192,293300.0
2009-08-18 10:50:00,31.56,31.57,31.5,31.52,172100.0,25.1192,25.1272,25.0715,25.0874,172100.0
2009-08-18 11:00:00,31.51,31.54,31.43,31.53,271700.0,25.0794,25.1033,25.0157,25.0953,271700.0
2009-08-18 11:10:00,31.54,31.64,31.54,31.64,273300.0,25.1033,25.1829,25.1033,25.1829,273300.0
2009-08-18 11:20:00,31.64,31.66,31.5,31.62,325800.0,25.1829,25.1988,25.0715,25.167,325800.0
2009-08-18 11:30:00,31.63,31.84,31.63,31.73,379700.0,25.1749,25.3421,25.1749,25.2545,379700.0
2009-08-18 11:40:00,31.73,31.74,31.65,31.66,128100.0,25.2545,25.2625,25.1908,25.1988,128100.0
2009-08-18 11:50:00,31.67,31.72,31.65,31.68,130100.0,25.2068,25.2466,25.1908,25.2147,130100.0
2009-08-18 12:00:00,31.68,31.77,31.68,31.71,177700.0,25.2147,25.2863,25.2147,25.2386,177700.0
2009-08-18 12:10:00,31.71,31.88,31.7,31.87,207300.0,25.2386,25.3739,25.2306,25.3659,207300.0
2009-08-18 12:20:00,31.87,31.9,31.86,31.88,177300.0,25.3659,25.3898,25.358,25.3739,177300.0
2009-08-18 12:30:00,31.88,31.88,31.84,31.85,143700.0,25.3739,25.3739,25.3421,25.35,143700.0
2009-08-18 12:40:00,31.84,31.95,31.83,31.94,173000.0,25.3421,25.4296,25.3341,25.4217,173000.0
2009-08-18 12:50:00,31.94,31.95,31.85,31.86,126900.0,25.4217,25.4296,25.35,25.358,126900.0
2009-08-18 13:00:00,31.86,31.94,31.86,31.87,164800.0,25.358,25.4217,25.358,25.3659,164800.0
2009-08-18 13:10:00,31.87,31.88,31.78,31.78,151500.0,25.3659,25.3739,25.2943,25.2943,151500.0
2009-08-18 13:20:00,31.78,31.81,31.77,31.8,83300.0,25.2943,25.3182,25.2863,25.3102,83300.0
2009-08-18 13:30:00,31.79,31.83,31.66,31.67,263300.0,25.3023,25.3341,25.1988,25.2068,263300.0
2009-08-18 13:40:00,31.68,31.7,31.64,31.69,106100.0,25.2147,25.2306,25.1829,25.2227,106100.0
2009-08-18 13:50:00,31.69,31.7,31.66,31.67,97100.0,25.2227,25.2306,25.1988,25.2068,97100.0
2009-08-18 14:00:00,31.67,31.75,31.66,31.72,136600.0,25.2068,25.2704,25.1988,25.2466,136600.0
2009-08-18 14:10:00,31.72,31.76,31.69,31.71,159500.0,25.2466,25.2784,25.2227,25.2386,159500.0
2009-08-18 14:20:00,31.71,31.72,31.64,31.71,153700.0,25.2386,25.2466,25.1829,25.2386,153700.0
2009-08-18 14:30:00,31.72,31.74,31.63,31.69,154100.0,25.2466,25.2625,25.1749,25.2227,154100.0
2009-08-18 14:40:00,31.68,31.74,31.67,31.71,120100.0,25.2147,25.2625,25.2068,25.2386,120100.0
2009-08-18 14:50:00,31.71,31.72,31.63,31.63,115400.0,25.2386,25.2466,25.1749,25.1749,115400.0
2009-08-18 15:00:00,31.63,31.72,31.63,31.66,173200.0,25.1749,25.2466,25.1749,25.1988,173200.0
2009-08-18 15:10:00,31.66,31.73,31.63,31.72,176000.0,25.1988,25.2545,25.1749,25.2466,176000.0
2009-08-18 15:20:00,31.72,31.74,31.63,31.67,222900.0,25.2466,25.2625,25.1749,25.2068,222900.0
2009-08-18 15:30:00,31.68,31.69,31.64,31.66,265100.0,25.2147,25.2227,25.1829,25.1988,265100.0
2009-08-18 15:40:00,31.67,31.75,31.67,31.74,422100.0,25.2068,25.2704,25.2068,25.2625,422100.0
2009-08-18 15:50:00,31.75,31.75,31.58,31.69,1246500.0,25.2704,25.2704,25.1351,25.2227,1246500.0
2009-08-19 09:30:00,31.29,31.49,31.14,31.47,346300.0,24.9043,25.0635,24.7849,25.0476,346300.0
2009-08-19 09:40:00,31.48,31.63,31.48,31.54,360100.0,25.0555,25.1749,25.0555,25.1033,360100.0
2009-08-19 09:50:00,31.55,31.64,31.53,31.56,188500.0,25.1112,25.1829,25.0953,25.1192,188500.0
2009-08-19 10:00:00,31.57,31.7,31.56,31.6,211500.0,25.1272,25.2306,25.1192,25.151,211500.0
2009-08-19 10:10:00,31.61,31.69,31.44,31.47,166500.0,25.159,25.2227,25.0237,25.0476,166500.0
2009-08-19 10:20:00,31.47,31.58,31.45,31.48,117300.0,25.0476,25.1351,25.0317,25.0555,117300.0
2009-08-19 10:30:00,31.48,31.62,31.47,31.56,270100.0,25.0555,25.167,25.0476,25.1192,270100.0
2009-08-19 10:40:00,31.55,31.61,31.45,31.47,135700.0,25.1112,25.159,25.0317,25.0476,135700.0
2009-08-19 10:50:00,31.47,31.53,31.42,31.5,97200.0,25.0476,25.0953,25.0078,25.0715,97200.0
2009-08-19 11:00:00,31.5,31.55,31.43,31.43,147200.0,25.0715,25.1112,25.0157,25.0157,147200.0
2009-08-19 11:10:00,31.43,31.44,31.36,31.41,133700.0,25.0157,25.0237,24.96,24.9998,133700.0
2009-08-19 11:20:00,31.41,31.42,31.33,31.38,152800.0,24.9998,25.0078,24.9361,24.9759,152800.0
2009-08-19 11:30:00,31.39,31.41,31.33,31.34,109900.0,24.9839,24.9998,24.9361,24.9441,109900.0
2009-08-19 11:40:00,31.35,31.47,31.35,31.47,123400.0,24.9521,25.0476,24.9521,25.0476,123400.0
2009-08-19 11:50:00,31.47,31.64,31.47,31.56,461300.0,25.0476,25.1829,25.0476,25.1192,461300.0
2009-08-19 12:00:00,31.57,31.75,31.55,31.75,206400.0,25.1272,25.2704,25.1112,25.2704,206400.0
2009-08-19 12:10:00,31.74,31.76,31.61,31.64,220500.0,25.2625,25.2784,25.159,25.1829,220500.0
2009-08-19 12:20:00,31.63,31.69,31.61,31.66,110500.0,25.1749,25.2227,25.159,25.1988,110500.0
2009-08-19 12:30:00,31.66,31.68,31.6,31.66,121400.0,25.1988,25.2147,25.151,25.1988,121400.0
2009-08-19 12:40:00,31.67,31.67,31.6,31.61,94400.0,25.2068,25.2068,25.151,25.159,94400.0
2009-08-19 12:50:00,31.62,31.72,31.62,31.68,150600.0,25.167,25.2466,25.167,25.2147,150600.0
2009-08-19 13:00:00,31.69,31.71,31.62,31.71,113300.0,25.2227,25.2386,25.167,25.2386,113300.0
2009-08-19 13:10:00,31.71,31.74,31.64,31.66,142500.0,25.2386,25.2625,25.1829,25.1988,142500.0
2009-08-19 13:20:00,31.67,31.7,31.64,31.65,81300.0,25.2068,25.2306,25.1829,25.1908,81300.0
2009-08-19 13:30:00,31.65,31.69,31.6,31.69,111500.0,25.1908,25.2227,25.151,25.2227,111500.0
2009-08-19 13:40:00,31.69,31.7,31.63,31.69,77200.0,25.2227,25.2306,25.1749,25.2227,77200.0
2009-08-19 13:50:00,31.69,31.71,31.67,31.69,72400.0,25.2227,25.2386,25.2068,25.2227,72400.0
2009-08-19 14:00:00,31.68,31.7,31.64,31.68,100700.0,25.2147,25.2306,25.1829,25.2147,100700.0
2009-08-19 14:10:00,31.68,31.69,31.62,31.66,91400.0,25.2147,25.2227,25.167,25.1988,91400.0
2009-08-19 14:20:00,31.67,31.69,31.6,31.64,147600.0,25.2068,25.2227,25.151,25.1829,147600.0
2009-08-19 14:30:00,31.63,31.65,31.6,31.62,115600.0,25.1749,25.1908,25.151,25.167,115600.0
2009-08-19 14:40:00,31.63,31.64,31.6,31.6,118300.0,25.1749,25.1829,25.151,25.151,118300.0
2009-08-19 14:50:00,31.61,31.7,31.6,31.69,115800.0,25.159,25.2306,25.151,25.2227,115800.0
2009-08-19 15:00:00,31.7,31.7,31.6,31.61,131300.0,25.2306,25.2306,25.151,25.159,131300.0
2009-08-19 15:10:00,31.61,31.63,31.54,31.55,226400.0,25.159,25.1749,25.1033,25.1112,226400.0
2009-08-19 15:20:00,31.55,31.59,31.52,31.59,129300.0,25.1112,25.1431,25.0874,25.1431,129300.0
2009-08-19 15:30:00,31.59,31.59,31.53,31.57,229300.0,25.1431,25.1431,25.0953,25.1272,229300.0
2009-08-19 15:40:00,31.57,31.64,31.55,31.58,365800.0,25.1272,25.1829,25.1112,25.1351,365800.0
2009-08-19 15:50:00,31.58,31.71,31.57,31.69,640500.0,25.1351,25.2386,25.1272,25.2227,640500.0
2009-08-20 09:30:00,31.8,32.11,31.67,32.04,525900.0,25.3102,25.557,25.2068,25.5012,525900.0
2009-08-20 09:40:00,32.04,32.04,31.91,31.98,218100.0,25.5012,25.5012,25.3978,25.4535,218100.0
2009-08-20 09:50:00,31.98,32.02,31.85,31.98,247300.0,25.4535,25.4853,25.35,25.4535,247300.0
2009-08-20 10:00:00,32.0,32.07,31.93,31.99,305600.0,25.4694,25.5251,25.4137,25.4615,305600.0
2009-08-20 10:10:00,31.99,32.04,31.95,31.96,243900.0,25.4615,25.5012,25.4296,25.4376,243900.0
2009-08-20 10:20:00,31.97,32.01,31.89,31.97,174700.0,25.4455,25.4774,25.3819,25.4455,174700.0
2009-08-20 10:30:00,31.97,32.1,31.94,32.08,217200.0,25.4455,25.549,25.4217,25.5331,217200.0
2009-08-20 10:40:00,32.07,32.23,32.05,32.21,256100.0,25.5251,25.6525,25.5092,25.6366,256100.0
2009-08-20 10:50:00,32.2,32.21,32.13,32.13,191400.0,25.6286,25.6366,25.5729,25.5729,191400.0
2009-08-20 11:00:00,32.13,32.15,32.08,32.09,190500.0,25.5729,25.5888,25.5331,25.541,190500.0
2009-08-20 11:10:00,32.09,32.12,32.08,32.09,112500.0,25.541,25.5649,25.5331,25.541,112500.0
2009-08-20 11:20:00,32.1,32.2,32.08,32.2,174200.0,25.549,25.6286,25.5331,25.6286,174200.0
2009-08-20 11:30:00,32.2,32.2,32.09,32.11,148300.0,25.6286,25.6286,25.541,25.557,148300.0
2009-08-20 11:40:00,32.12,32.18,32.1,32.15,51900.0,25.5649,25.6127,25.549,25.5888,51900.0
2009-08-20 11:50:00,32.15,32.2,32.11,32.12,151300.0,25.5888,25.6286,25.557,25.5649,151300.0
2009-08-20 12:00:00,32.13,32.18,32.13,32.18,59600.0,25.5729,25.6127,25.5729,25.6127,59600.0
2009-08-20 12:10:00,32.18,32.22,32.15,32.17,86900.0,25.6127,25.6445,25.5888,25.6047,86900.0
2009-08-20 12:20:00,32.16,32.17,32.09,32.15,100300.0,25.5968,25.6047,25.541,25.5888,100300.0
2009-08-20 12:30:00,32.15,32.2,32.15,32.2,83000.0,25.5888,25.6286,25.5888,25.6286,83000.0
2009-08-20 12:40:00,32.2,32.32,32.19,32.31,197800.0,25.6286,25.7241,25.6206,25.7161,197800.0
2009-08-20 12:50:00,32.31,32.43,32.29,32.42,231300.0,25.7161,25.8117,25.7002,25.8037,231300.0
2009-08-20 13:00:00,32.43,32.5,32.42,32.43,308300.0,25.8117,25.8674,25.8037,25.8117,308300.0
2009-08-20 13:10:00,32.42,32.44,32.37,32.41,162000.0,25.8037,25.8196,25.7639,25.7957,162000.0
2009-08-20 13:20:00,32.41,32.42,32.32,32.4,240400.0,25.7957,25.8037,25.7241,25.7878,240400.0
2009-08-20 13:30:00,32.39,32.5,32.37,32.4,210100.0,25.7798,25.8674,25.7639,25.7878,210100.0
2009-08-20 13:40:00,32.39,32.4,32.32,32.35,132100.0,25.7798,25.7878,25.7241,25.748,132100.0
2009-08-20 13:50:00,32.35,32.4,32.31,32.38,117200.0,25.748,25.7878,25.7161,25.7719,117200.0
2009-08-20 14:00:00,32.37,32.44,32.35,32.41,115600.0,25.7639,25.8196,25.748,25.7957,115600.0
2009-08-20 14:10:00,32.41,32.47,32.39,32.46,142700.0,25.7957,25.8435,25.7798,25.8355,142700.0
2009-08-20 14:20:00,32.46,32.46,32.4,32.41,165200.0,25.8355,25.8355,25.7878,25.7957,165200.0
2009-08-20 14:30:00,32.4,32.47,32.4,32.47,187200.0,25.7878,25.8435,25.7878,25.8435,187200.0
2009-08-20 14:40:00,32.46,32.46,32.33,32.34,224800.0,25.8355,25.8355,25.7321,25.74,224800.0
2009-08-20 14:50:00,32.34,32.42,32.33,32.41,125400.0,25.74,25.8037,25.7321,25.7957,125400.0
2009-08-20 15:00:00,32.4,32.55,32.4,32.52,289500.0,25.7878,25.9072,25.7878,25.8833,289500.0
2009-08-20 15:10:00,32.52,32.55,32.5,32.51,144100.0,25.8833,25.9072,25.8674,25.8753,144100.0
2009-08-20 15:20:00,32.51,32.57,32.49,32.56,165500.0,25.8753,25.9231,25.8594,25.9151,165500.0
2009-08-20 15:30:00,32.56,32.62,32.51,32.52,391100.0,25.9151,25.9629,25.8753,25.8833,391100.0
2009-08-20 15:40:00,32.51,32.56,32.47,32.49,410500.0,25.8753,25.9151,25.8435,25.8594,410500.0
2009-08-20 15:50:00,32.49,32.52,32.45,32.5,724200.0,25.8594,25.8833,25.8276,25.8674,724200.0
2009-08-21 09:30:00,32.95,32.99,32.62,32.69,1708900.0,26.2255,26.2574,25.9629,26.0186,1708900.0
2009-08-21 09:40:00,32.7,32.73,32.56,32.58,346000.0,26.0266,26.0504,25.9151,25.931,346000.0
2009-08-21 09:50:00,32.58,32.71,32.5,32.7,305000.0,25.931,26.0345,25.8674,26.0266,305000.0
2009-08-21 10:00:00,32.71,33.07,32.7,32.84,697100.0,26.0345,26.321,26.0266,26.138,697100.0
2009-08-21 10:10:00,32.85,32.96,32.79,32.9,338400.0,26.1459,26.2335,26.0982,26.1857,338400.0
2009-08-21 10:20:00,32.9,33.0,32.82,32.86,268400.0,26.1857,26.2653,26.1221,26.1539,268400.0
2009-08-21 10:30:00,32.86,32.96,32.85,32.92,153600.0,26.1539,26.2335,26.1459,26.2017,153600.0
2009-08-21 10:40:00,32.92,32.93,32.85,32.89,203400.0,26.2017,26.2096,26.1459,26.1778,203400.0
2009-08-21 10:50:00,32.9,32.9,32.79,32.84,212900.0,26.1857,26.1857,26.0982,26.138,212900.0
2009-08-21 11:00:00,32.84,32.96,32.79,32.86,334700.0,26.138,26.2335,26.0982,26.1539,334700.0
2009-08-21 11:10:00,32.85,32.87,32.8,32.83,209100.0,26.1459,26.1619,26.1061,26.13,209100.0
2009-08-21 11:20:00,32.83,32.92,32.82,32.86,204400.0,26.13,26.2017,26.1221,26.1539,204400.0
2009-08-21 11:30:00,32.86,32.88,32.78,32.79,150300.0,26.1539,26.1698,26.0902,26.0982,150300.0
2009-08-21 11:40:00,32.79,32.85,32.78,32.82,155700.0,26.0982,26.1459,26.0902,26.1221,155700.0
2009-08-21 11:50:00,32.82,32.83,32.66,32.71,203200.0,26.1221,26.13,25.9947,26.0345,203200.0
2009-08-21 12:00:00,32.71,32.72,32.68,32.71,183000.0,26.0345,26.0425,26.0106,26.0345,183000.0
2009-08-21 12:10:00,32.71,32.75,32.7,32.71,103900.0,26.0345,26.0663,26.0266,26.0345,103900.0
2009-08-21 12:20:00,32.71,32.73,32.67,32.71,96800.0,26.0345,26.0504,26.0027,26.0345,96800.0
2009-08-21 12:30:00,32.71,32.72,32.61,32.67,172200.0,26.0345,26.0425,25.9549,26.0027,172200.0
2009-08-21 12:40:00,32.67,32.78,32.66,32.71,164000.0,26.0027,26.0902,25.9947,26.0345,164000.0
2009-08-21 12:50:00,32.71,32.72,32.68,32.71,74600.0,26.0345,26.0425,26.0106,26.0345,74600.0
2009-08-21 13:00:00,32.71,32.73,32.69,32.71,133700.0,26.0345,26.0504,26.0186,26.0345,133700.0
2009-08-21 13:10:00,32.71,32.78,32.69,32.72,112000.0,26.0345,26.0902,26.0186,26.0425,112000.0
2009-08-21 13:20:00,32.72,32.79,32.71,32.74,78500.0,26.0425,26.0982,26.0345,26.0584,78500.0
2009-08-21 13:30:00,32.75,32.75,32.67,32.74,131200.0,26.0663,26.0663,26.0027,26.0584,131200.0
2009-08-21 13:40:00,32.72,32.74,32.6,32.61,178900.0,26.0425,26.0584,25.947,25.9549,178900.0
2009-08-21 13:50:00,32.61,32.67,32.61,32.63,139600.0,25.9549,26.0027,25.9549,25.9708,139600.0
2009-08-21 14:00:00,32.63,32.71,32.6,32.69,157500.0,25.9708,26.0345,25.947,26.0186,157500.0
2009-08-21 14:10:00,32.69,32.72,32.67,32.67,118500.0,26.0186,26.0425,26.0027,26.0027,118500.0
2009-08-21 14:20:00,32.68,32.72,32.68,32.69,87400.0,26.0106,26.0425,26.0106,26.0186,87400.0
2009-08-21 14:30:00,32.69,32.72,32.64,32.65,88300.0,26.0186,26.0425,25.9788,25.9868,88300.0
2009-08-21 14:40:00,32.65,32.66,32.6,32.62,101500.0,25.9868,25.9947,25.947,25.9629,101500.0
2009-08-21 14:50:00,32.62,32.68,32.6,32.68,103400.0,25.9629,26.0106,25.947,26.0106,103400.0
2009-08-21 15:00:00,32.68,32.77,32.64,32.69,602800.0,26.0106,26.0823,25.9788,26.0186,602800.0
2009-08-21 15:10:00,32.69,32.93,32.69,32.91,444600.0,26.0186,26.2096,26.0186,26.1937,444600.0
2009-08-21 15:20:00,32.91,32.92,32.79,32.89,451000.0,26.1937,26.2017,26.0982,26.1778,451000.0
2009-08-21 15:30:00,32.88,32.96,32.83,32.89,361200.0,26.1698,26.2335,26.13,26.1778,361200.0
2009-08-21 15:40:00,32.88,32.92,32.83,32.84,537000.0,26.1698,26.2017,26.13,26.138,537000.0
2009-08-21 15:50:00,32.84,32.89,32.79,32.84,855200.0,26.138,26.1778,26.0982,26.138,855200.0
2009-08-24 09:30:00,33.62,33.93,33.6,33.81,1113900.0,26.7588,27.0055,26.7429,26.91,1113900.0
2009-08-24 09:40:00,33.81,33.81,33.53,33.55,468000.0,26.91,26.91,26.6872,26.7031,468000.0
2009-08-24 09:50:00,33.55,33.79,33.54,33.73,551000.0,26.7031,26.8941,26.6951,26.8463,551000.0
2009-08-24 10:00:00,33.73,33.78,33.66,33.76,387900.0,26.8463,26.8861,26.7906,26.8702,387900.0
2009-08-24 10:10:00,33.76,33.76,33.6,33.6,350800.0,26.8702,26.8702,26.7429,26.7429,350800.0
2009-08-24 10:20:00,33.61,33.64,33.52,33.54,375100.0,26.7508,26.7747,26.6792,26.6951,375100.0
2009-08-24 10:30:00,33.55,33.6,33.36,33.39,463000.0,26.7031,26.7429,26.5519,26.5757,463000.0
2009-08-24 10:40:00,33.39,33.46,33.39,33.45,186800.0,26.5757,26.6315,26.5757,26.6235,186800.0
2009-08-24 10:50:00,33.44,33.54,33.39,33.51,276300.0,26.6155,26.6951,26.5757,26.6712,276300.0
2009-08-24 11:00:00,33.5,33.52,33.45,33.46,259100.0,26.6633,26.6792,26.6235,26.6315,259100.0
2009-08-24 11:10:00,33.47,33.58,33.46,33.52,188800.0,26.6394,26.727,26.6315,26.6792,188800.0
2009-08-24 11:20:00,33.52,33.55,33.43,33.44,189700.0,26.6792,26.7031,26.6076,26.6155,189700.0
2009-08-24 11:30:00,33.43,33.47,33.35,33.4,257800.0,26.6076,26.6394,26.5439,26.5837,257800.0
2009-08-24 11:40:00,33.4,33.52,33.39,33.47,213900.0,26.5837,26.6792,26.5757,26.6394,213900.0
2009-08-24 11:50:00,33.47,33.47,33.39,33.39,192900.0,26.6394,26.6394,26.5757,26.5757,192900.0
2009-08-24 12:00:00,33.39,33.43,33.35,33.39,110900.0,26.5757,26.6076,26.5439,26.5757,110900.0
2009-08-24 12:10:00,33.4,33.51,33.39,33.5,164500.0,26.5837,26.6712,26.5757,26.6633,164500.0
2009-08-24 12:20:00,33.5,33.51,33.47,33.49,198100.0,26.6633,26.6712,26.6394,26.6553,198100.0
2009-08-24 12:30:00,33.49,33.52,33.47,33.5,198000.0,26.6553,26.6792,26.6394,26.6633,198000.0
2009-08-24 12:40:00,33.5,33.5,33.43,33.44,166100.0,26.6633,26.6633,26.6076,26.6155,166100.0
2009-08-24 12:50:00,33.43,33.44,33.3,33.3,257700.0,26.6076,26.6155,26.5041,26.5041,257700.0
2009-08-24 13:00:00,33.3,33.31,32.94,32.99,679100.0,26.5041,26.5121,26.2176,26.2574,679100.0
2009-08-24 13:10:00,33.0,33.1,32.91,33.07,409400.0,26.2653,26.3449,26.1937,26.321,409400.0
2009-08-24 13:20:00,33.07,33.08,32.76,32.81,434900.0,26.321,26.329,26.0743,26.1141,434900.0
2009-08-24 13:30:00,32.81,33.0,32.77,32.98,360500.0,26.1141,26.2653,26.0823,26.2494,360500.0
2009-08-24 13:40:00,32.98,33.0,32.9,32.99,140200.0,26.2494,26.2653,26.1857,26.2574,140200.0
2009-08-24 13:50:00,32.98,33.06,32.98,33.05,185400.0,26.2494,26.3131,26.2494,26.3051,185400.0
2009-08-24 14:00:00,33.04,33.04,32.96,33.03,153800.0,26.2972,26.2972,26.2335,26.2892,153800.0
2009-08-24 14:10:00,33.03,33.25,33.02,33.17,216100.0,26.2892,26.4643,26.2812,26.4006,216100.0
2009-08-24 14:20:00,33.18,33.18,33.05,33.14,202700.0,26.4086,26.4086,26.3051,26.3768,202700.0
2009-08-24 14:30:00,33.14,33.19,33.08,33.13,235200.0,26.3768,26.4166,26.329,26.3688,235200.0
2009-08-24 14:40:00,33.13,33.13,33.02,33.02,128100.0,26.3688,26.3688,26.2812,26.2812,128100.0
2009-08-24 14:50:00,33.02,33.04,32.91,32.92,181900.0,26.2812,26.2972,26.1937,26.2017,181900.0
2009-08-24 15:00:00,32.92,32.92,32.62,32.64,467000.0,26.2017,26.2017,25.9629,25.9788,467000.0
2009-08-24 15:10:00,32.64,32.76,32.63,32.73,389300.0,25.9788,26.0743,25.9708,26.0504,389300.0
2009-08-24 15:20:00,32.74,32.89,32.63,32.79,395600.0,26.0584,26.1778,25.9708,26.0982,395600.0
2009-08-24 15:30:00,32.79,32.89,32.72,32.73,339900.0,26.0982,26.1778,26.0425,26.0504,339900.0
2009-08-24 15:40:00,32.74,32.79,32.6,32.67,522600.0,26.0584,26.0982,25.947,26.0027,522600.0
2009-08-24 15:50:00,32.68,32.82,32.67,32.7,1015500.0,26.0106,26.1221,26.0027,26.0266,1015500.0
2009-08-25 09:30:00,33.09,33.22,32.93,32.95,668100.0,26.337,26.4404,26.2096,26.2255,668100.0
2009-08-25 09:40:00,32.95,33.1,32.85,32.99,483800.0,26.2255,26.3449,26.1459,26.2574,483800.0
2009-08-25 09:50:00,33.0,33.07,32.96,33.01,237200.0,26.2653,26.321,26.2335,26.2733,237200.0
2009-08-25 10:00:00,33.03,33.33,32.99,33.19,784900.0,26.2892,26.528,26.2574,26.4166,784900.0
2009-08-25 10:10:00,33.19,33.27,32.92,33.01,458900.0,26.4166,26.4802,26.2017,26.2733,458900.0
2009-08-25 10:20:00,33.0,33.1,32.89,32.9,215200.0,26.2653,26.3449,26.1778,26.1857,215200.0
2009-08-25 10:30:00,32.92,32.97,32.82,32.88,192100.0,26.2017,26.2415,26.1221,26.1698,192100.0
2009-08-25 10:40:00,32.87,33.0,32.87,32.92,152900.0,26.1619,26.2653,26.1619,26.2017,152900.0
2009-08-25 10:50:00,32.91,33.03,32.9,32.96,158500.0,26.1937,26.2892,26.1857,26.2335,158500.0
2009-08-25 11:00:00,32.96,33.13,32.94,33.0,126900.0,26.2335,26.3688,26.2176,26.2653,126900.0
2009-08-25 11:10:00,33.0,33.05,32.92,32.94,168500.0,26.2653,26.3051,26.2017,26.2176,168500.0
2009-08-25 11:20:00,32.95,33.0,32.89,33.0,200500.0,26.2255,26.2653,26.1778,26.2653,200500.0
2009-08-25 11:30:00,32.99,33.0,32.9,32.92,195500.0,26.2574,26.2653,26.1857,26.2017,195500.0
2009-08-25 11:40:00,32.92,32.93,32.78,32.79,360100.0,26.2017,26.2096,26.0902,26.0982,360100.0
2009-08-25 11:50:00,32.78,32.89,32.78,32.83,162500.0,26.0902,26.1778,26.0902,26.13,162500.0
2009-08-25 12:00:00,32.84,32.85,32.74,32.74,202700.0,26.138,26.1459,26.0584,26.0584,202700.0
2009-08-25 12:10:00,32.74,32.76,32.74,32.75,69000.0,26.0584,26.0743,26.0584,26.0663,69000.0
2009-08-25 12:20:00,32.74,32.82,32.69,32.74,167500.0,26.0584,26.1221,26.0186,26.0584,167500.0
2009-08-25 12:30:00,32.75,32.81,32.73,32.76,147700.0,26.0663,26.1141,26.0504,26.0743,147700.0
2009-08-25 12:40:00,32.76,32.77,32.74,32.75,146800.0,26.0743,26.0823,26.0584,26.0663,146800.0
2009-08-25 12:50:00,32.75,32.75,32.61,32.63,173400.0,26.0663,26.0663,25.9549,25.9708,173400.0
2009-08-25 13:00:00,32.63,32.74,32.63,32.7,182800.0,25.9708,26.0584,25.9708,26.0266,182800.0
2009-08-25 13:10:00,32.71,32.77,32.69,32.73,122800.0,26.0345,26.0823,26.0186,26.0504,122800.0
2009-08-25 13:20:00,32.73,32.75,32.65,32.71,121500.0,26.0504,26.0663,25.9868,26.0345,121500.0
2009-08-25 13:30:00,32.7,32.73,32.67,32.72,146400.0,26.0266,26.0504,26.0027,26.0425,146400.0
2009-08-25 13:40:00,32.71,32.75,32.71,32.73,122000.0,26.0345,26.0663,26.0345,26.0504,122000.0
2009-08-25 13:50:00,32.73,32.89,32.66,32.69,139700.0,26.0504,26.1778,25.9947,26.0186,139700.0
2009-08-25 14:00:00,32.7,32.72,32.65,32.7,201100.0,26.0266,26.0425,25.9868,26.0266,201100.0
2009-08-25 14:10:00,32.7,32.75,32.68,32.72,239800.0,26.0266,26.0663,26.0106,26.0425,239800.0
2009-08-25 14:20:00,32.72,32.73,32.66,32.69,151000.0,26.0425,26.0504,25.9947,26.0186,151000.0
2009-08-25 14:30:00,32.7,32.7,32.51,32.54,199200.0,26.0266,26.0266,25.8753,25.8992,199200.0
2009-08-25 14:40:00,32.55,32.65,32.5,32.65,245300.0,25.9072,25.9868,25.8674,25.9868,245300.0
2009-08-25 14:50:00,32.65,32.71,32.63,32.69,172000.0,25.9868,26.0345,25.9708,26.0186,172000.0
2009-08-25 15:00:00,32.69,32.76,32.69,32.73,201300.0,26.0186,26.0743,26.0186,26.0504,201300.0
2009-08-25 15:10:00,32.73,32.75,32.72,32.73,204000.0,26.0504,26.0663,26.0425,26.0504,204000.0
2009-08-25 15:20:00,32.74,32.79,32.73,32.78,360500.0,26.0584,26.0982,26.0504,26.0902,360500.0
2009-08-25 15:30:00,32.78,32.81,32.66,32.8,448200.0,26.0902,26.1141,25.9947,26.1061,448200.0
2009-08-25 15:40:00,32.8,32.89,32.79,32.81,699100.0,26.1061,26.1778,26.0982,26.1141,699100.0
2009-08-25 15:50:00,32.81,32.86,32.79,32.82,975000.0,26.1141,26.1539,26.0982,26.1221,975000.0
2009-08-26 09:30:00,32.57,32.74,32.48,32.65,344500.0,25.9231,26.0584,25.8515,25.9868,344500.0
2009-08-26 09:40:00,32.65,32.71,32.5,32.53,309200.0,25.9868,26.0345,25.8674,25.8912,309200.0
2009-08-26 09:50:00,32.52,32.68,32.51,32.68,258400.0,25.8833,26.0106,25.8753,26.0106,258400.0
2009-08-26 10:00:00,32.67,32.97,32.67,32.93,422200.0,26.0027,26.2415,26.0027,26.2096,422200.0
2009-08-26 10:10:00,32.92,33.13,32.9,33.02,416500.0,26.2017,26.3688,26.1857,26.2812,416500.0
2009-08-26 10:20:00,33.03,33.09,32.93,32.96,216000.0,26.2892,26.337,26.2096,26.2335,216000.0
2009-08-26 10:30:00,32.96,33.14,32.96,33.13,162700.0,26.2335,26.3768,26.2335,26.3688,162700.0
2009-08-26 10:40:00,33.14,33.2,33.08,33.13,238500.0,26.3768,26.4245,26.329,26.3688,238500.0
2009-08-26 10:50:00,33.13,33.18,33.1,33.14,128800.0,26.3688,26.4086,26.3449,26.3768,128800.0
2009-08-26 11:00:00,33.14,33.15,33.01,33.03,128700.0,26.3768,26.3847,26.2733,26.2892,128700.0
2009-08-26 11:10:00,33.03,33.11,32.98,33.11,176200.0,26.2892,26.3529,26.2494,26.3529,176200.0
2009-08-26 11:20:00,33.11,33.11,32.97,32.99,181600.0,26.3529,26.3529,26.2415,26.2574,181600.0
2009-08-26 11:30:00,32.99,33.05,32.81,32.81,221600.0,26.2574,26.3051,26.1141,26.1141,221600.0
2009-08-26 11:40:00,32.81,32.93,32.75,32.92,198600.0,26.1141,26.2096,26.0663,26.2017,198600.0
2009-08-26 11:50:00,32.92,32.95,32.81,32.84,165000.0,26.2017,26.2255,26.1141,26.138,165000.0
2009-08-26 12:00:00,32.85,32.86,32.8,32.83,129300.0,26.1459,26.1539,26.1061,26.13,129300.0
2009-08-26 12:10:00,32.82,32.94,32.82,32.94,169700.0,26.1221,26.2176,26.1221,26.2176,169700.0
2009-08-26 12:20:00,32.94,32.98,32.88,32.89,275000.0,26.2176,26.2494,26.1698,26.1778,275000.0
2009-08-26 12:30:00,32.88,32.89,32.8,32.83,197900.0,26.1698,26.1778,26.1061,26.13,197900.0
2009-08-26 12:40:00,32.83,32.85,32.81,32.85,140500.0,26.13,26.1459,26.1141,26.1459,140500.0
2009-08-26 12:50:00,32.84,32.89,32.82,32.84,160400.0,26.138,26.1778,26.1221,26.138,160400.0
2009-08-26 13:00:00,32.83,32.86,32.79,32.8,126300.0,26.13,26.1539,26.0982,26.1061,126300.0
2009-08-26 13:10:00,32.8,32.82,32.68,32.73,112200.0,26.1061,26.1221,26.0106,26.0504,112200.0
2009-08-26 13:20:00,32.73,32.82,32.73,32.79,342700.0,26.0504,26.1221,26.0504,26.0982,342700.0
2009-08-26 13:30:00,32.8,32.9,32.78,32.88,427300.0,26.1061,26.1857,26.0902,26.1698,427300.0
2009-08-26 13:40:00,32.88,32.91,32.83,32.87,79800.0,26.1698,26.1937,26.13,26.1619,79800.0
2009-08-26 13:50:00,32.87,33.07,32.84,33.06,154700.0,26.1619,26.321,26.138,26.3131,154700.0
2009-08-26 14:00:00,33.07,33.08,32.97,33.0,217300.0,26.321,26.329,26.2415,26.2653,217300.0
2009-08-26 14:10:00,33.01,33.01,32.96,33.0,144200.0,26.2733,26.2733,26.2335,26.2653,144200.0
2009-08-26 14:20:00,33.0,33.06,32.98,33.01,129700.0,26.2653,26.3131,26.2494,26.2733,129700.0
2009-08-26 14:30:00,33.01,33.09,33.0,33.03,133200.0,26.2733,26.337,26.2653,26.2892,133200.0
2009-08-26 14:40:00,33.03,33.15,33.01,33.12,136400.0,26.2892,26.3847,26.2733,26.3608,136400.0
2009-08-26 14:50:00,33.13,33.17,33.03,33.06,225600.0,26.3688,26.4006,26.2892,26.3131,225600.0
2009-08-26 15:00:00,33.05,33.08,33.0,33.03,259900.0,26.3051,26.329,26.2653,26.2892,259900.0
2009-08-26 15:10:00,33.03,33.03,32.94,32.97,129400.0,26.2892,26.2892,26.2176,26.2415,129400.0
2009-08-26 15:20:00,32.97,33.08,32.97,33.01,248500.0,26.2415,26.329,26.2415,26.2733,248500.0
2009-08-26 15:30:00,33.01,33.02,32.93,32.99,296900.0,26.2733,26.2812,26.2096,26.2574,296900.0
2009-08-26 15:40:00,33.0,33.08,32.98,33.06,378700.0,26.2653,26.329,26.2494,26.3131,378700.0
2009-08-26 15:50:00,33.07,33.16,33.06,33.16,697200.0,26.321,26.3927,26.3131,26.3927,697200.0
2009-08-27 09:30:00,33.06,33.33,32.95,33.17,557900.0,26.3131,26.528,26.2255,26.4006,557900.0
2009-08-27 09:40:00,33.15,33.39,33.01,33.27,500500.0,26.3847,26.5757,26.2733,26.4802,500500.0
2009-08-27 09:50:00,33.26,33.3,33.13,33.21,368200.0,26.4723,26.5041,26.3688,26.4325,368200.0
2009-08-27 10:00:00,33.2,33.24,32.92,32.96,445300.0,26.4245,26.4563,26.2017,26.2335,445300.0
2009-08-27 10:10:00,32.95,33.24,32.92,33.24,410600.0,26.2255,26.4563,26.2017,26.4563,410600.0
2009-08-27 10:20:00,33.24,33.24,33.14,33.16,145100.0,26.4563,26.4563,26.3768,26.3927,145100.0
2009-08-27 10:30:00,33.15,33.35,33.15,33.33,352700.0,26.3847,26.5439,26.3847,26.528,352700.0
2009-08-27 10:40:00,33.33,33.38,33.25,33.26,293400.0,26.528,26.5678,26.4643,26.4723,293400.0
2009-08-27 10:50:00,33.26,33.37,33.23,33.33,238200.0,26.4723,26.5598,26.4484,26.528,238200.0
2009-08-27 11:00:00,33.32,33.38,33.28,33.38,186400.0,26.52,26.5678,26.4882,26.5678,186400.0
2009-08-27 11:10:00,33.38,33.46,33.35,33.38,200200.0,26.5678,26.6315,26.5439,26.5678,200200.0
2009-08-27 11:20:00,33.38,33.46,33.36,33.45,153700.0,26.5678,26.6315,26.5519,26.6235,153700.0
2009-08-27 11:30:00,33.45,33.47,33.39,33.4,106300.0,26.6235,26.6394,26.5757,26.5837,106300.0
2009-08-27 11:40:00,33.4,33.42,33.35,33.4,106100.0,26.5837,26.5996,26.5439,26.5837,106100.0
2009-08-27 11:50:00,33.39,33.4,33.3,33.39,163300.0,26.5757,26.5837,26.5041,26.5757,163300.0
2009-08-27 12:00:00,33.39,33.43,33.36,33.43,244000.0,26.5757,26.6076,26.5519,26.6076,244000.0
2009-08-27 12:10:00,33.42,33.53,33.42,33.52,263100.0,26.5996,26.6872,26.5996,26.6792,263100.0
2009-08-27 12:20:00,33.52,33.7,33.5,33.7,338800.0,26.6792,26.8225,26.6633,26.8225,338800.0
2009-08-27 12:30:00,33.7,33.8,33.68,33.78,733200.0,26.8225,26.9021,26.8066,26.8861,733200.0
2009-08-27 12:40:00,33.79,33.8,33.64,33.72,354800.0,26.8941,26.9021,26.7747,26.8384,354800.0
2009-08-27 12:50:00,33.72,33.76,33.68,33.71,197400.0,26.8384,26.8702,26.8066,26.8304,197400.0
2009-08-27 13:00:00,33.71,33.72,33.65,33.65,132100.0,26.8304,26.8384,26.7827,26.7827,132100.0
2009-08-27 13:10:00,33.65,33.75,33.61,33.75,208000.0,26.7827,26.8623,26.7508,26.8623,208000.0
2009-08-27 13:20:00,33.75,33.78,33.7,33.77,125200.0,26.8623,26.8861,26.8225,26.8782,125200.0
2009-08-27 13:30:00,33.77,33.9,33.77,33.85,281800.0,26.8782,26.9817,26.8782,26.9419,281800.0
2009-08-27 13:40:00,33.85,33.92,33.8,33.87,264900.0,26.9419,26.9976,26.9021,26.9578,264900.0
2009-08-27 13:50:00,33.88,33.93,33.8,33.83,206700.0,26.9657,27.0055,26.9021,26.9259,206700.0
2009-08-27 14:00:00,33.83,33.97,33.82,33.97,321200.0,26.9259,27.0374,26.918,27.0374,321200.0
2009-08-27 14:10:00,33.96,33.99,33.91,33.93,155200.0,27.0294,27.0533,26.9896,27.0055,155200.0
2009-08-27 14:20:00,33.93,33.99,33.91,33.97,195000.0,27.0055,27.0533,26.9896,27.0374,195000.0
2009-08-27 14:30:00,33.97,34.16,33.97,34.15,574500.0,27.0374,27.1886,27.0374,27.1806,574500.0
2009-08-27 14:40:00,34.15,34.23,34.06,34.09,373600.0,27.1806,27.2443,27.109,27.1329,373600.0
2009-08-27 14:50:00,34.09,34.11,34.04,34.07,121700.0,27.1329,27.1488,27.0931,27.117,121700.0
2009-08-27 15:00:00,34.07,34.11,33.97,34.01,284800.0,27.117,27.1488,27.0374,27.0692,284800.0
2009-08-27 15:10:00,34.01,34.06,33.99,34.03,160200.0,27.0692,27.109,27.0533,27.0851,160200.0
2009-08-27 15:20:00,34.03,34.07,33.87,33.95,332000.0,27.0851,27.117,26.9578,27.0215,332000.0
2009-08-27 15:30:00,33.96,34.07,33.94,34.07,325800.0,27.0294,27.117,27.0135,27.117,325800.0
2009-08-27 15:40:00,34.07,34.09,33.93,33.97,673100.0,27.117,27.1329,27.0055,27.0374,673100.0
2009-08-27 15:50:00,33.97,34.0,33.88,34.0,1330100.0,27.0374,27.0612,26.9657,27.0612,1330100.0
2009-08-28 09:30:00,34.3,34.5,34.13,34.17,648500.0,27.3,27.4592,27.1647,27.1966,648500.0
2009-08-28 09:40:00,34.18,34.2,33.8,33.92,648700.0,27.2045,27.2204,26.9021,26.9976,648700.0
2009-08-28 09:50:00,33.93,34.24,33.89,34.2,582100.0,27.0055,27.2523,26.9737,27.2204,582100.0
2009-08-28 10:00:00,34.2,34.29,34.11,34.22,462300.0,27.2204,27.2921,27.1488,27.2364,462300.0
2009-08-28 10:10:00,34.25,34.44,34.22,34.36,516900.0,27.2602,27.4115,27.2364,27.3478,516900.0
2009-08-28 10:20:00,34.36,34.37,34.12,34.13,290000.0,27.3478,27.3557,27.1568,27.1647,290000.0
2009-08-28 10:30:00,34.13,34.37,34.12,34.37,353200.0,27.1647,27.3557,27.1568,27.3557,353200.0
2009-08-28 10:40:00,34.37,34.38,34.3,34.36,216900.0,27.3557,27.3637,27.3,27.3478,216900.0
2009-08-28 10:50:00,34.37,34.38,34.16,34.16,377900.0,27.3557,27.3637,27.1886,27.1886,377900.0
2009-08-28 11:00:00,34.16,34.19,34.13,34.16,213100.0,27.1886,27.2125,27.1647,27.1886,213100.0
2009-08-28 11:10:00,34.17,34.2,34.13,34.17,132800.0,27.1966,27.2204,27.1647,27.1966,132800.0
2009-08-28 11:20:00,34.17,34.24,34.15,34.18,121700.0,27.1966,27.2523,27.1806,27.2045,121700.0
2009-08-28 11:30:00,34.18,34.22,34.15,34.19,87200.0,27.2045,27.2364,27.1806,27.2125,87200.0
2009-08-28 11:40:00,34.19,34.23,34.12,34.23,173900.0,27.2125,27.2443,27.1568,27.2443,173900.0
2009-08-28 11:50:00,34.23,34.29,34.17,34.28,332700.0,27.2443,27.2921,27.1966,27.2841,332700.0
2009-08-28 12:00:00,34.28,34.35,34.23,34.25,120100.0,27.2841,27.3398,27.2443,27.2602,120100.0
2009-08-28 12:10:00,34.25,34.26,34.08,34.09,324900.0,27.2602,27.2682,27.1249,27.1329,324900.0
2009-08-28 12:20:00,34.1,34.19,34.03,34.1,280700.0,27.1408,27.2125,27.0851,27.1408,280700.0
2009-08-28 12:30:00,34.1,34.14,34.04,34.11,211100.0,27.1408,27.1727,27.0931,27.1488,211100.0
2009-08-28 12:40:00,34.11,34.11,34.0,34.05,202100.0,27.1488,27.1488,27.0612,27.101,202100.0
2009-08-28 12:50:00,34.05,34.08,33.99,34.02,156200.0,27.101,27.1249,27.0533,27.0772,156200.0
2009-08-28 13:00:00,34.02,34.2,34.02,34.19,107800.0,27.0772,27.2204,27.0772,27.2125,107800.0
2009-08-28 13:10:00,34.19,34.3,34.16,34.2,184300.0,27.2125,27.3,27.1886,27.2204,184300.0
2009-08-28 13:20:00,34.19,34.26,34.18,34.23,167400.0,27.2125,27.2682,27.2045,27.2443,167400.0
2009-08-28 13:30:00,34.23,34.28,34.17,34.17,133200.0,27.2443,27.2841,27.1966,27.1966,133200.0
2009-08-28 13:40:00,34.17,34.22,34.1,34.15,159900.0,27.1966,27.2364,27.1408,27.1806,159900.0
2009-08-28 13:50:00,34.15,34.24,34.15,34.19,109500.0,27.1806,27.2523,27.1806,27.2125,109500.0
2009-08-28 14:00:00,34.18,34.22,34.11,34.22,139800.0,27.2045,27.2364,27.1488,27.2364,139800.0
2009-08-28 14:10:00,34.22,34.39,34.22,34.34,210400.0,27.2364,27.3717,27.2364,27.3319,210400.0
2009-08-28 14:20:00,34.33,34.33,34.2,34.26,157400.0,27.3239,27.3239,27.2204,27.2682,157400.0
2009-08-28 14:30:00,34.25,34.26,34.12,34.16,265800.0,27.2602,27.2682,27.1568,27.1886,265800.0
2009-08-28 14:40:00,34.16,34.27,34.16,34.26,135400.0,27.1886,27.2761,27.1886,27.2682,135400.0
2009-08-28 14:50:00,34.27,34.31,34.25,34.29,144600.0,27.2761,27.308,27.2602,27.2921,144600.0
2009-08-28 15:00:00,34.29,34.34,34.25,34.3,242600.0,27.2921,27.3319,27.2602,27.3,242600.0
2009-08-28 15:10:00,34.31,34.38,34.3,34.37,171600.0,27.308,27.3637,27.3,27.3557,171600.0
2009-08-28 15:20:00,34.38,34.4,34.31,34.31,232500.0,27.3637,27.3796,27.308,27.308,232500.0
2009-08-28 15:30:00,34.33,34.38,34.23,34.23,273300.0,27.3239,27.3637,27.2443,27.2443,273300.0
2009-08-28 15:40:00,34.23,34.34,34.17,34.23,283000.0,27.2443,27.3319,27.1966,27.2443,283000.0
2009-08-28 15:50:00,34.23,34.28,34.19,34.28,429500.0,27.2443,27.2841,27.2125,27.2841,429500.0
2009-08-31 09:30:00,33.82,33.97,33.68,33.75,553800.0,26.918,27.0374,26.8066,26.8623,553800.0
2009-08-31 09:40:00,33.76,33.81,33.57,33.67,369600.0,26.8702,26.91,26.719,26.7986,369600.0
2009-08-31 09:50:00,33.67,33.85,33.57,33.83,381400.0,26.7986,26.9419,26.719,26.9259,381400.0
2009-08-31 10:00:00,33.82,33.83,33.69,33.77,234000.0,26.918,26.9259,26.8145,26.8782,234000.0
2009-08-31 10:10:00,33.77,33.81,33.68,33.78,164500.0,26.8782,26.91,26.8066,26.8861,164500.0
2009-08-31 10:20:00,33.79,33.85,33.69,33.77,222300.0,26.8941,26.9419,26.8145,26.8782,222300.0
2009-08-31 10:30:00,33.76,33.84,33.67,33.82,165800.0,26.8702,26.9339,26.7986,26.918,165800.0
2009-08-31 10:40:00,33.82,33.87,33.7,33.72,148900.0,26.918,26.9578,26.8225,26.8384,148900.0
2009-08-31 10:50:00,33.72,33.77,33.66,33.71,193300.0,26.8384,26.8782,26.7906,26.8304,193300.0
2009-08-31 11:00:00,33.7,33.71,33.63,33.67,124900.0,26.8225,26.8304,26.7668,26.7986,124900.0
2009-08-31 11:10:00,33.67,33.74,33.66,33.71,116200.0,26.7986,26.8543,26.7906,26.8304,116200.0
2009-08-31 11:20:00,33.71,33.75,33.61,33.65,161700.0,26.8304,26.8623,26.7508,26.7827,161700.0
2009-08-31 11:30:00,33.64,33.73,33.63,33.71,148800.0,26.7747,26.8463,26.7668,26.8304,148800.0
2009-08-31 11:40:00,33.72,33.72,33.65,33.65,66100.0,26.8384,26.8384,26.7827,26.7827,66100.0
2009-08-31 11:50:00,33.66,33.73,33.66,33.72,64900.0,26.7906,26.8463,26.7906,26.8384,64900.0
2009-08-31 12:00:00,33.72,33.78,33.7,33.7,117800.0,26.8384,26.8861,26.8225,26.8225,117800.0
2009-08-31 12:10:00,33.71,33.73,33.66,33.67,139700.0,26.8304,26.8463,26.7906,26.7986,139700.0
2009-08-31 12:20:00,33.67,33.75,33.67,33.69,79600.0,26.7986,26.8623,26.7986,26.8145,79600.0
2009-08-31 12:30:00,33.7,33.74,33.63,33.66,129800.0,26.8225,26.8543,26.7668,26.7906,129800.0
2009-08-31 12:40:00,33.67,33.8,33.64,33.66,175800.0,26.7986,26.9021,26.7747,26.7906,175800.0
2009-08-31 12:50:00,33.66,33.74,33.65,33.74,76300.0,26.7906,26.8543,26.7827,26.8543,76300.0
2009-08-31 13:00:00,33.74,33.75,33.61,33.61,287800.0,26.8543,26.8623,26.7508,26.7508,287800.0
2009-08-31 13:10:00,33.61,33.67,33.61,33.65,126900.0,26.7508,26.7986,26.7508,26.7827,126900.0
2009-08-31 13:20:00,33.66,33.68,33.63,33.67,99200.0,26.7906,26.8066,26.7668,26.7986,99200.0
2009-08-31 13:30:00,33.67,33.69,33.61,33.66,151700.0,26.7986,26.8145,26.7508,26.7906,151700.0
2009-08-31 13:40:00,33.67,33.67,33.6,33.6,87700.0,26.7986,26.7986,26.7429,26.7429,87700.0
2009-08-31 13:50:00,33.6,33.63,33.6,33.62,98300.0,26.7429,26.7668,26.7429,26.7588,98300.0
2009-08-31 14:00:00,33.62,33.62,33.5,33.53,210200.0,26.7588,26.7588,26.6633,26.6872,210200.0
2009-08-31 14:10:00,33.53,33.6,33.53,33.57,160500.0,26.6872,26.7429,26.6872,26.719,160500.0
2009-08-31 14:20:00,33.57,33.62,33.56,33.56,147200.0,26.719,26.7588,26.711,26.711,147200.0
2009-08-31 14:30:00,33.56,33.72,33.55,33.69,207000.0,26.711,26.8384,26.7031,26.8145,207000.0
2009-08-31 14:40:00,33.69,33.76,33.67,33.7,189800.0,26.8145,26.8702,26.7986,26.8225,189800.0
2009-08-31 14:50:00,33.69,33.76,33.64,33.66,355200.0,26.8145,26.8702,26.7747,26.7906,355200.0
2009-08-31 15:00:00,33.66,33.67,33.59,33.63,293600.0,26.7906,26.7986,26.7349,26.7668,293600.0
2009-08-31 15:10:00,33.62,33.69,33.61,33.62,257100.0,26.7588,26.8145,26.7508,26.7588,257100.0
2009-08-31 15:20:00,33.63,33.67,33.47,33.61,453900.0,26.7668,26.7986,26.6394,26.7508,453900.0
2009-08-31 15:30:00,33.6,33.7,33.6,33.66,298000.0,26.7429,26.8225,26.7429,26.7906,298000.0
2009-08-31 15:40:00,33.66,33.79,33.64,33.79,371600.0,26.7906,26.8941,26.7747,26.8941,371600.0
2009-08-31 15:50:00,33.79,33.9,33.77,33.85,702200.0,26.8941,26.9817,26.8782,26.9419,702200.0
2009-09-01 09:30:00,33.58,33.76,33.5,33.66,376900.0,26.727,26.8702,26.6633,26.7906,376900.0
2009-09-01 09:40:00,33.66,33.82,33.6,33.82,309200.0,26.7906,26.918,26.7429,26.918,309200.0
2009-09-01 09:50:00,33.82,33.9,33.75,33.79,310100.0,26.918,26.9817,26.8623,26.8941,310100.0
2009-09-01 10:00:00,33.8,33.86,33.7,33.74,614100.0,26.9021,26.9498,26.8225,26.8543,614100.0
2009-09-01 10:10:00,33.73,33.78,33.6,33.69,448900.0,26.8463,26.8861,26.7429,26.8145,448900.0
2009-09-01 10:20:00,33.72,33.74,33.59,33.68,296900.0,26.8384,26.8543,26.7349,26.8066,296900.0
2009-09-01 10:30:00,33.68,33.73,33.63,33.68,248600.0,26.8066,26.8463,26.7668,26.8066,248600.0
2009-09-01 10:40:00,33.68,33.72,33.57,33.58,227900.0,26.8066,26.8384,26.719,26.727,227900.0
2009-09-01 10:50:00,33.57,33.58,33.26,33.26,497100.0,26.719,26.727,26.4723,26.4723,497100.0
2009-09-01 11:00:00,33.26,33.28,33.06,33.08,583100.0,26.4723,26.4882,26.3131,26.329,583100.0
2009-09-01 11:10:00,33.08,33.08,32.77,32.89,994900.0,26.329,26.329,26.0823,26.1778,994900.0
2009-09-01 11:20:00,32.89,32.92,32.6,32.66,527800.0,26.1778,26.2017,25.947,25.9947,527800.0
2009-09-01 11:30:00,32.66,32.72,32.23,32.3,802400.0,25.9947,26.0425,25.6525,25.7082,802400.0
2009-09-01 11:40:00,32.29,32.49,32.24,32.4,369900.0,25.7002,25.8594,25.6604,25.7878,369900.0
2009-09-01 11:50:00,32.4,32.54,32.35,32.43,299700.0,25.7878,25.8992,25.748,25.8117,299700.0
2009-09-01 12:00:00,32.43,32.47,32.31,32.33,361900.0,25.8117,25.8435,25.7161,25.7321,361900.0
2009-09-01 12:10:00,32.34,32.35,32.23,32.26,292800.0,25.74,25.748,25.6525,25.6763,292800.0
2009-09-01 12:20:00,32.26,32.28,32.16,32.18,320700.0,25.6763,25.6923,25.5968,25.6127,320700.0
2009-09-01 12:30:00,32.18,32.3,32.15,32.26,297400.0,25.6127,25.7082,25.5888,25.6763,297400.0
2009-09-01 12:40:00,32.26,32.44,32.2,32.41,260500.0,25.6763,25.8196,25.6286,25.7957,260500.0
2009-09-01 12:50:00,32.42,32.46,32.33,32.35,94700.0,25.8037,25.8355,25.7321,25.748,94700.0
2009-09-01 13:00:00,32.35,32.36,32.12,32.18,258300.0,25.748,25.7559,25.5649,25.6127,258300.0
2009-09-01 13:10:00,32.18,32.31,32.1,32.31,286100.0,25.6127,25.7161,25.549,25.7161,286100.0
2009-09-01 13:20:00,32.31,32.46,32.3,32.45,183500.0,25.7161,25.8355,25.7082,25.8276,183500.0
2009-09-01 13:30:00,32.44,32.45,32.35,32.37,221200.0,25.8196,25.8276,25.748,25.7639,221200.0
2009-09-01 13:40:00,32.36,32.53,32.35,32.5,176200.0,25.7559,25.8912,25.748,25.8674,176200.0
2009-09-01 13:50:00,32.5,32.61,32.47,32.56,138200.0,25.8674,25.9549,25.8435,25.9151,138200.0
2009-09-01 14:00:00,32.56,32.59,32.5,32.51,145200.0,25.9151,25.939,25.8674,25.8753,145200.0
2009-09-01 14:10:00,32.52,32.55,32.47,32.53,349600.0,25.8833,25.9072,25.8435,25.8912,349600.0
2009-09-01 14:20:00,32.53,32.54,32.33,32.42,219000.0,25.8912,25.8992,25.7321,25.8037,219000.0
2009-09-01 14:30:00,32.42,32.49,32.38,32.45,120400.0,25.8037,25.8594,25.7719,25.8276,120400.0
2009-09-01 14:40:00,32.44,32.47,32.39,32.43,467500.0,25.8196,25.8435,25.7798,25.8117,467500.0
2009-09-01 14:50:00,32.43,32.55,32.42,32.53,297600.0,25.8117,25.9072,25.8037,25.8912,297600.0
2009-09-01 15:00:00,32.54,32.54,32.43,32.47,277900.0,25.8992,25.8992,25.8117,25.8435,277900.0
2009-09-01 15:10:00,32.47,32.52,32.41,32.45,289000.0,25.8435,25.8833,25.7957,25.8276,289000.0
2009-09-01 15:20:00,32.45,32.45,32.18,32.19,414800.0,25.8276,25.8276,25.6127,25.6206,414800.0
2009-09-01 15:30:00,32.19,32.2,32.11,32.13,346900.0,25.6206,25.6286,25.557,25.5729,346900.0
2009-09-01 15:40:00,32.13,32.13,31.89,31.94,801500.0,25.5729,25.5729,25.3819,25.4217,801500.0
2009-09-01 15:50:00,31.95,32.2,31.91,32.02,1652100.0,25.4296,25.6286,25.3978,25.4853,1652100.0
2009-09-02 09:30:00,32.0,32.12,31.68,31.81,777300.0,25.4694,25.5649,25.2147,25.3182,777300.0
2009-09-02 09:40:00,31.82,32.21,31.72,32.15,475200.0,25.3261,25.6366,25.2466,25.5888,475200.0
2009-09-02 09:50:00,32.15,32.37,32.05,32.09,374300.0,25.5888,25.7639,25.5092,25.541,374300.0
2009-09-02 10:00:00,32.08,32.16,31.89,32.09,433800.0,25.5331,25.5968,25.3819,25.541,433800.0
2009-09-02 10:10:00,32.1,32.22,31.93,32.02,247700.0,25.549,25.6445,25.4137,25.4853,247700.0
2009-09-02 10:20:00,32.01,32.08,31.9,31.9,163800.0,25.4774,25.5331,25.3898,25.3898,163800.0
2009-09-02 10:30:00,31.92,31.93,31.69,31.89,317600.0,25.4057,25.4137,25.2227,25.3819,317600.0
2009-09-02 10:40:00,31.88,32.18,31.87,32.12,267500.0,25.3739,25.6127,25.3659,25.5649,267500.0
2009-09-02 10:50:00,32.12,32.35,32.05,32.31,306400.0,25.5649,25.748,25.5092,25.7161,306400.0
2009-09-02 11:00:00,32.31,32.31,32.09,32.14,145800.0,25.7161,25.7161,25.541,25.5808,145800.0
2009-09-02 11:10:00,32.14,32.24,32.12,32.19,191700.0,25.5808,25.6604,25.5649,25.6206,191700.0
2009-09-02 11:20:00,32.19,32.25,32.14,32.17,239500.0,25.6206,25.6684,25.5808,25.6047,239500.0
2009-09-02 11:30:00,32.18,32.39,32.17,32.32,346500.0,25.6127,25.7798,25.6047,25.7241,346500.0
2009-09-02 11:40:00,32.32,32.34,32.22,32.33,167400.0,25.7241,25.74,25.6445,25.7321,167400.0
2009-09-02 11:50:00,32.33,32.35,32.22,32.25,170400.0,25.7321,25.748,25.6445,25.6684,170400.0
2009-09-02 12:00:00,32.24,32.27,32.15,32.22,156600.0,25.6604,25.6843,25.5888,25.6445,156600.0
2009-09-02 12:10:00,32.21,32.27,32.19,32.27,136000.0,25.6366,25.6843,25.6206,25.6843,136000.0
2009-09-02 12:20:00,32.28,32.39,32.25,32.38,177900.0,25.6923,25.7798,25.6684,25.7719,177900.0
2009-09-02 12:30:00,32.38,32.5,32.35,32.44,133000.0,25.7719,25.8674,25.748,25.8196,133000.0
2009-09-02 12:40:00,32.44,32.53,32.42,32.51,122700.0,25.8196,25.8912,25.8037,25.8753,122700.0
2009-09-02 12:50:00,32.5,32.52,32.44,32.51,126800.0,25.8674,25.8833,25.8196,25.8753,126800.0
2009-09-02 13:00:00,32.5,32.53,32.33,32.39,159200.0,25.8674,25.8912,25.7321,25.7798,159200.0
2009-09-02 13:10:00,32.39,32.42,32.34,32.4,49900.0,25.7798,25.8037,25.74,25.7878,49900.0
2009-09-02 13:20:00,32.4,32.45,32.37,32.4,78100.0,25.7878,25.8276,25.7639,25.7878,78100.0
2009-09-02 13:30:00,32.41,32.41,32.33,32.34,68500.0,25.7957,25.7957,25.7321,25.74,68500.0
2009-09-02 13:40:00,32.34,32.4,32.34,32.36,73500.0,25.74,25.7878,25.74,25.7559,73500.0
2009-09-02 13:50:00,32.36,32.36,32.29,32.3,149900.0,25.7559,25.7559,25.7002,25.7082,149900.0
2009-09-02 14:00:00,32.3,32.37,32.25,32.31,131200.0,25.7082,25.7639,25.6684,25.7161,131200.0
2009-09-02 14:10:00,32.31,32.41,32.3,32.34,101100.0,25.7161,25.7957,25.7082,25.74,101100.0
2009-09-02 14:20:00,32.35,32.35,32.28,32.32,106500.0,25.748,25.748,25.6923,25.7241,106500.0
2009-09-02 14:30:00,32.33,32.48,32.31,32.42,123100.0,25.7321,25.8515,25.7161,25.8037,123100.0
2009-09-02 14:40:00,32.42,32.44,32.36,32.38,189800.0,25.8037,25.8196,25.7559,25.7719,189800.0
2009-09-02 14:50:00,32.37,32.38,32.26,32.26,120500.0,25.7639,25.7719,25.6763,25.6763,120500.0
2009-09-02 15:00:00,32.26,32.28,32.21,32.27,217700.0,25.6763,25.6923,25.6366,25.6843,217700.0
2009-09-02 15:10:00,32.27,32.43,32.23,32.42,228500.0,25.6843,25.8117,25.6525,25.8037,228500.0
2009-09-02 15:20:00,32.42,32.42,32.26,32.28,189900.0,25.8037,25.8037,25.6763,25.6923,189900.0
2009-09-02 15:30:00,32.29,32.34,32.22,32.28,229700.0,25.7002,25.74,25.6445,25.6923,229700.0
2009-09-02 15:40:00,32.28,32.28,32.08,32.12,518100.0,25.6923,25.6923,25.5331,25.5649,518100.0
2009-09-02 15:50:00,32.11,32.16,31.89,31.94,1543900.0,25.557,25.5968,25.3819,25.4217,1543900.0
2009-09-03 09:30:00,32.23,32.4,32.15,32.3,570700.0,25.6525,25.7878,25.5888,25.7082,570700.0
2009-09-03 09:40:00,32.29,32.31,32.11,32.2,319600.0,25.7002,25.7161,25.557,25.6286,319600.0
2009-09-03 09:50:00,32.2,32.3,32.11,32.19,429800.0,25.6286,25.7082,25.557,25.6206,429800.0
2009-09-03 10:00:00,32.15,32.24,31.93,32.06,518600.0,25.5888,25.6604,25.4137,25.5172,518600.0
2009-09-03 10:10:00,32.06,32.06,31.87,31.96,235700.0,25.5172,25.5172,25.3659,25.4376,235700.0
2009-09-03 10:20:00,31.95,32.04,31.78,31.99,409200.0,25.4296,25.5012,25.2943,25.4615,409200.0
2009-09-03 10:30:00,31.98,32.16,31.95,32.13,238700.0,25.4535,25.5968,25.4296,25.5729,238700.0
2009-09-03 10:40:00,32.13,32.18,32.04,32.08,320600.0,25.5729,25.6127,25.5012,25.5331,320600.0
2009-09-03 10:50:00,32.07,32.2,32.07,32.19,146300.0,25.5251,25.6286,25.5251,25.6206,146300.0
2009-09-03 11:00:00,32.2,32.45,32.2,32.43,297000.0,25.6286,25.8276,25.6286,25.8117,297000.0
2009-09-03 11:10:00,32.42,32.49,32.29,32.3,151500.0,25.8037,25.8594,25.7002,25.7082,151500.0
2009-09-03 11:20:00,32.3,32.33,32.2,32.31,325800.0,25.7082,25.7321,25.6286,25.7161,325800.0
2009-09-03 11:30:00,32.3,32.45,32.29,32.39,194600.0,25.7082,25.8276,25.7002,25.7798,194600.0
2009-09-03 11:40:00,32.38,32.42,32.35,32.39,68200.0,25.7719,25.8037,25.748,25.7798,68200.0
2009-09-03 11:50:00,32.4,32.4,32.3,32.37,93600.0,25.7878,25.7878,25.7082,25.7639,93600.0
2009-09-03 12:00:00,32.37,32.45,32.35,32.4,88500.0,25.7639,25.8276,25.748,25.7878,88500.0
2009-09-03 12:10:00,32.39,32.43,32.39,32.41,114700.0,25.7798,25.8117,25.7798,25.7957,114700.0
2009-09-03 12:20:00,32.41,32.42,32.33,32.35,139300.0,25.7957,25.8037,25.7321,25.748,139300.0
2009-09-03 12:30:00,32.35,32.35,32.24,32.25,190400.0,25.748,25.748,25.6604,25.6684,190400.0
2009-09-03 12:40:00,32.25,32.3,32.24,32.25,167400.0,25.6684,25.7082,25.6604,25.6684,167400.0
2009-09-03 12:50:00,32.25,32.32,32.24,32.28,88200.0,25.6684,25.7241,25.6604,25.6923,88200.0
2009-09-03 13:00:00,32.28,32.31,32.25,32.26,116400.0,25.6923,25.7161,25.6684,25.6763,116400.0
2009-09-03 13:10:00,32.27,32.29,32.22,32.24,131700.0,25.6843,25.7002,25.6445,25.6604,131700.0
2009-09-03 13:20:00,32.23,32.32,32.22,32.23,109400.0,25.6525,25.7241,25.6445,25.6525,109400.0
2009-09-03 13:30:00,32.22,32.26,32.15,32.15,178600.0,25.6445,25.6763,25.5888,25.5888,178600.0
2009-09-03 13:40:00,32.15,32.16,32.06,32.13,136800.0,25.5888,25.5968,25.5172,25.5729,136800.0
2009-09-03 13:50:00,32.13,32.19,32.12,32.18,82400.0,25.5729,25.6206,25.5649,25.6127,82400.0
2009-09-03 14:00:00,32.18,32.22,32.18,32.19,108700.0,25.6127,25.6445,25.6127,25.6206,108700.0
2009-09-03 14:10:00,32.18,32.19,32.15,32.18,113200.0,25.6127,25.6206,25.5888,25.6127,113200.0
2009-09-03 14:20:00,32.17,32.18,32.12,32.16,115300.0,25.6047,25.6127,25.5649,25.5968,115300.0
2009-09-03 14:30:00,32.16,32.17,32.09,32.09,101400.0,25.5968,25.6047,25.541,25.541,101400.0
2009-09-03 14:40:00,32.1,32.1,31.96,31.99,192800.0,25.549,25.549,25.4376,25.4615,192800.0
2009-09-03 14:50:00,31.99,32.03,31.97,31.98,164800.0,25.4615,25.4933,25.4455,25.4535,164800.0
2009-09-03 15:00:00,31.97,32.11,31.97,32.08,229700.0,25.4455,25.557,25.4455,25.5331,229700.0
2009-09-03 15:10:00,32.07,32.1,32.02,32.08,118500.0,25.5251,25.549,25.4853,25.5331,118500.0
2009-09-03 15:20:00,32.08,32.15,32.08,32.11,183800.0,25.5331,25.5888,25.5331,25.557,183800.0
2009-09-03 15:30:00,32.11,32.21,32.1,32.2,317200.0,25.557,25.6366,25.549,25.6286,317200.0
2009-09-03 15:40:00,32.2,32.32,32.16,32.32,324500.0,25.6286,25.7241,25.5968,25.7241,324500.0
2009-09-03 15:50:00,32.32,32.5,32.3,32.44,970600.0,25.7241,25.8674,25.7082,25.8196,970600.0
2009-09-04 09:30:00,32.55,32.74,32.52,32.6,714100.0,25.9072,26.0584,25.8833,25.947,714100.0
2009-09-04 09:40:00,32.59,32.64,32.23,32.25,319300.0,25.939,25.9788,25.6525,25.6684,319300.0
2009-09-04 09:50:00,32.23,32.42,32.11,32.35,228700.0,25.6525,25.8037,25.557,25.748,228700.0
2009-09-04 10:00:00,32.34,32.53,32.34,32.43,172600.0,25.74,25.8912,25.74,25.8117,172600.0
2009-09-04 10:10:00,32.43,32.53,32.37,32.5,194400.0,25.8117,25.8912,25.7639,25.8674,194400.0
2009-09-04 10:20:00,32.51,32.62,32.44,32.62,251400.0,25.8753,25.9629,25.8196,25.9629,251400.0
2009-09-04 10:30:00,32.62,32.68,32.53,32.53,249400.0,25.9629,26.0106,25.8912,25.8912,249400.0
2009-09-04 10:40:00,32.54,32.55,32.45,32.49,96400.0,25.8992,25.9072,25.8276,25.8594,96400.0
2009-09-04 10:50:00,32.49,32.53,32.48,32.52,109600.0,25.8594,25.8912,25.8515,25.8833,109600.0
2009-09-04 11:00:00,32.51,32.51,32.33,32.35,120300.0,25.8753,25.8753,25.7321,25.748,120300.0
2009-09-04 11:10:00,32.34,32.43,32.32,32.36,123400.0,25.74,25.8117,25.7241,25.7559,123400.0
2009-09-04 11:20:00,32.36,32.4,32.32,32.36,89400.0,25.7559,25.7878,25.7241,25.7559,89400.0
2009-09-04 11:30:00,32.35,32.47,32.33,32.45,104900.0,25.748,25.8435,25.7321,25.8276,104900.0
2009-09-04 11:40:00,32.45,32.49,32.43,32.48,54800.0,25.8276,25.8594,25.8117,25.8515,54800.0
2009-09-04 11:50:00,32.47,32.51,32.44,32.51,71300.0,25.8435,25.8753,25.8196,25.8753,71300.0
2009-09-04 12:00:00,32.51,32.7,32.5,32.69,221400.0,25.8753,26.0266,25.8674,26.0186,221400.0
2009-09-04 12:10:00,32.68,32.7,32.6,32.66,132900.0,26.0106,26.0266,25.947,25.9947,132900.0
2009-09-04 12:20:00,32.66,32.7,32.64,32.66,101700.0,25.9947,26.0266,25.9788,25.9947,101700.0
2009-09-04 12:30:00,32.66,32.68,32.59,32.59,100500.0,25.9947,26.0106,25.939,25.939,100500.0
2009-09-04 12:40:00,32.59,32.69,32.57,32.68,82200.0,25.939,26.0186,25.9231,26.0106,82200.0
2009-09-04 12:50:00,32.68,32.7,32.67,32.69,87500.0,26.0106,26.0266,26.0027,26.0186,87500.0
2009-09-04 13:00:00,32.7,32.7,32.63,32.66,124000.0,26.0266,26.0266,25.9708,25.9947,124000.0
2009-09-04 13:10:00,32.67,32.74,32.64,32.69,152700.0,26.0027,26.0584,25.9788,26.0186,152700.0
2009-09-04 13:20:00,32.7,32.83,32.7,32.82,129500.0,26.0266,26.13,26.0266,26.1221,129500.0
2009-09-04 13:30:00,32.82,32.85,32.79,32.79,124300.0,26.1221,26.1459,26.0982,26.0982,124300.0
2009-09-04 13:40:00,32.79,32.79,32.7,32.76,66800.0,26.0982,26.0982,26.0266,26.0743,66800.0
2009-09-04 13:50:00,32.75,32.75,32.64,32.66,98300.0,26.0663,26.0663,25.9788,25.9947,98300.0
2009-09-04 14:00:00,32.65,32.75,32.65,32.74,83100.0,25.9868,26.0663,25.9868,26.0584,83100.0
2009-09-04 14:10:00,32.74,32.81,32.69,32.81,59100.0,26.0584,26.1141,26.0186,26.1141,59100.0
2009-09-04 14:20:00,32.81,32.81,32.62,32.62,104300.0,26.1141,26.1141,25.9629,25.9629,104300.0
2009-09-04 14:30:00,32.63,32.67,32.58,32.62,96100.0,25.9708,26.0027,25.931,25.9629,96100.0
2009-09-04 14:40:00,32.62,32.74,32.61,32.73,105800.0,25.9629,26.0584,25.9549,26.0504,105800.0
2009-09-04 14:50:00,32.72,32.8,32.72,32.78,111800.0,26.0425,26.1061,26.0425,26.0902,111800.0
2009-09-04 15:00:00,32.78,32.8,32.65,32.65,104900.0,26.0902,26.1061,25.9868,25.9868,104900.0
2009-09-04 15:10:00,32.65,32.7,32.64,32.64,137300.0,25.9868,26.0266,25.9788,25.9788,137300.0
2009-09-04 15:20:00,32.64,32.71,32.61,32.69,131200.0,25.9788,26.0345,25.9549,26.0186,131200.0
2009-09-04 15:30:00,32.69,32.75,32.64,32.73,176100.0,26.0186,26.0663,25.9788,26.0504,176100.0
2009-09-04 15:40:00,32.74,32.83,32.68,32.81,249200.0,26.0584,26.13,26.0106,26.1141,249200.0
2009-09-04 15:50:00,32.81,32.86,32.78,32.84,488100.0,26.1141,26.1539,26.0902,26.138,488100.0
2009-09-08 09:30:00,33.43,33.63,33.02,33.1,451400.0,26.6076,26.7668,26.2812,26.3449,451400.0
2009-09-08 09:40:00,33.13,33.13,32.85,32.9,354500.0,26.3688,26.3688,26.1459,26.1857,354500.0
2009-09-08 09:50:00,32.89,32.94,32.75,32.92,480800.0,26.1778,26.2176,26.0663,26.2017,480800.0
2009-09-08 10:00:00,32.91,32.99,32.75,32.8,268600.0,26.1937,26.2574,26.0663,26.1061,268600.0
2009-09-08 10:10:00,32.8,32.94,32.8,32.85,239200.0,26.1061,26.2176,26.1061,26.1459,239200.0
2009-09-08 10:20:00,32.85,32.99,32.75,32.99,242800.0,26.1459,26.2574,26.0663,26.2574,242800.0
2009-09-08 10:30:00,32.99,33.21,32.99,33.17,249500.0,26.2574,26.4325,26.2574,26.4006,249500.0
2009-09-08 10:40:00,33.17,33.17,33.02,33.05,211500.0,26.4006,26.4006,26.2812,26.3051,211500.0
2009-09-08 10:50:00,33.04,33.07,32.97,33.0,157300.0,26.2972,26.321,26.2415,26.2653,157300.0
2009-09-08 11:00:00,33.0,33.1,33.0,33.04,101300.0,26.2653,26.3449,26.2653,26.2972,101300.0
2009-09-08 11:10:00,33.04,33.21,33.03,33.21,151500.0,26.2972,26.4325,26.2892,26.4325,151500.0
2009-09-08 11:20:00,33.2,33.32,33.2,33.31,230600.0,26.4245,26.52,26.4245,26.5121,230600.0
2009-09-08 11:30:00,33.31,33.34,33.21,33.23,128400.0,26.5121,26.5359,26.4325,26.4484,128400.0
2009-09-08 11:40:00,33.23,33.27,33.1,33.15,127700.0,26.4484,26.4802,26.3449,26.3847,127700.0
2009-09-08 11:50:00,33.15,33.19,33.07,33.1,151500.0,26.3847,26.4166,26.321,26.3449,151500.0
2009-09-08 12:00:00,33.11,33.14,33.01,33.05,108100.0,26.3529,26.3768,26.2733,26.3051,108100.0
2009-09-08 12:10:00,33.05,33.08,33.03,33.05,110100.0,26.3051,26.329,26.2892,26.3051,110100.0
2009-09-08 12:20:00,33.04,33.14,33.04,33.08,106600.0,26.2972,26.3768,26.2972,26.329,106600.0
2009-09-08 12:30:00,33.08,33.13,33.04,33.12,75800.0,26.329,26.3688,26.2972,26.3608,75800.0
2009-09-08 12:40:00,33.12,33.13,33.05,33.06,35900.0,26.3608,26.3688,26.3051,26.3131,35900.0
2009-09-08 12:50:00,33.05,33.12,33.05,33.12,41600.0,26.3051,26.3608,26.3051,26.3608,41600.0
2009-09-08 13:00:00,33.11,33.13,33.1,33.12,72100.0,26.3529,26.3688,26.3449,26.3608,72100.0
2009-09-08 13:10:00,33.11,33.12,33.04,33.08,123100.0,26.3529,26.3608,26.2972,26.329,123100.0
2009-09-08 13:20:00,33.07,33.12,33.06,33.12,68100.0,26.321,26.3608,26.3131,26.3608,68100.0
2009-09-08 13:30:00,33.12,33.18,33.05,33.05,56000.0,26.3608,26.4086,26.3051,26.3051,56000.0
2009-09-08 13:40:00,33.05,33.15,33.04,33.12,122600.0,26.3051,26.3847,26.2972,26.3608,122600.0
2009-09-08 13:50:00,33.12,33.16,33.12,33.15,116100.0,26.3608,26.3927,26.3608,26.3847,116100.0
2009-09-08 14:00:00,33.15,33.16,33.09,33.15,123200.0,26.3847,26.3927,26.337,26.3847,123200.0
2009-09-08 14:10:00,33.14,33.25,33.14,33.22,161700.0,26.3768,26.4643,26.3768,26.4404,161700.0
2009-09-08 14:20:00,33.22,33.32,33.22,33.28,127800.0,26.4404,26.52,26.4404,26.4882,127800.0
2009-09-08 14:30:00,33.29,33.32,33.24,33.24,152700.0,26.4961,26.52,26.4563,26.4563,152700.0
2009-09-08 14:40:00,33.24,33.34,33.23,33.31,172900.0,26.4563,26.5359,26.4484,26.5121,172900.0
2009-09-08 14:50:00,33.31,33.39,33.28,33.35,132400.0,26.5121,26.5757,26.4882,26.5439,132400.0
2009-09-08 15:00:00,33.35,33.35,33.17,33.18,308900.0,26.5439,26.5439,26.4006,26.4086,308900.0
2009-09-08 15:10:00,33.17,33.26,33.13,33.22,298500.0,26.4006,26.4723,26.3688,26.4404,298500.0
2009-09-08 15:20:00,33.22,33.33,33.21,33.31,246700.0,26.4404,26.528,26.4325,26.5121,246700.0
2009-09-08 15:30:00,33.31,33.45,33.3,33.43,308400.0,26.5121,26.6235,26.5041,26.6076,308400.0
2009-09-08 15:40:00,33.42,33.45,33.35,33.44,553900.0,26.5996,26.6235,26.5439,26.6155,553900.0
2009-09-08 15:50:00,33.45,33.53,33.43,33.49,864200.0,26.6235,26.6872,26.6076,26.6553,864200.0
2009-09-09 09:30:00,33.42,33.84,33.27,33.7,824200.0,26.5996,26.9339,26.4802,26.8225,824200.0
2009-09-09 09:40:00,33.67,33.92,33.54,33.86,433700.0,26.7986,26.9976,26.6951,26.9498,433700.0
2009-09-09 09:50:00,33.86,33.98,33.69,33.7,350500.0,26.9498,27.0453,26.8145,26.8225,350500.0
2009-09-09 10:00:00,33.7,33.88,33.63,33.87,433000.0,26.8225,26.9657,26.7668,26.9578,433000.0
2009-09-09 10:10:00,33.88,33.93,33.84,33.89,206400.0,26.9657,27.0055,26.9339,26.9737,206400.0
2009-09-09 10:20:00,33.9,33.9,33.73,33.76,200400.0,26.9817,26.9817,26.8463,26.8702,200400.0
2009-09-09 10:30:00,33.77,33.8,33.67,33.78,134800.0,26.8782,26.9021,26.7986,26.8861,134800.0
2009-09-09 10:40:00,33.77,33.81,33.72,33.78,158700.0,26.8782,26.91,26.8384,26.8861,158700.0
2009-09-09 10:50:00,33.78,33.83,33.73,33.78,107800.0,26.8861,26.9259,26.8463,26.8861,107800.0
2009-09-09 11:00:00,33.78,33.8,33.7,33.73,120400.0,26.8861,26.9021,26.8225,26.8463,120400.0
2009-09-09 11:10:00,33.73,33.75,33.68,33.74,299200.0,26.8463,26.8623,26.8066,26.8543,299200.0
2009-09-09 11:20:00,33.74,33.94,33.72,33.89,263400.0,26.8543,27.0135,26.8384,26.9737,263400.0
2009-09-09 11:30:00,33.89,34.06,33.88,34.04,217200.0,26.9737,27.109,26.9657,27.0931,217200.0
2009-09-09 11:40:00,34.04,34.2,34.01,34.07,249700.0,27.0931,27.2204,27.0692,27.117,249700.0
2009-09-09 11:50:00,34.07,34.08,33.94,33.95,158200.0,27.117,27.1249,27.0135,27.0215,158200.0
2009-09-09 12:00:00,33.96,34.01,33.94,33.97,165200.0,27.0294,27.0692,27.0135,27.0374,165200.0
2009-09-09 12:10:00,33.97,33.99,33.92,33.95,135200.0,27.0374,27.0533,26.9976,27.0215,135200.0
2009-09-09 12:20:00,33.94,34.03,33.92,33.93,265900.0,27.0135,27.0851,26.9976,27.0055,265900.0
2009-09-09 12:30:00,33.92,33.94,33.83,33.91,178200.0,26.9976,27.0135,26.9259,26.9896,178200.0
2009-09-09 12:40:00,33.9,33.96,33.9,33.91,155700.0,26.9817,27.0294,26.9817,26.9896,155700.0
2009-09-09 12:50:00,33.91,34.05,33.91,34.02,226600.0,26.9896,27.101,26.9896,27.0772,226600.0
2009-09-09 13:00:00,34.02,34.11,33.98,34.1,203600.0,27.0772,27.1488,27.0453,27.1408,203600.0
2009-09-09 13:10:00,34.11,34.29,34.09,34.23,282000.0,27.1488,27.2921,27.1329,27.2443,282000.0
2009-09-09 13:20:00,34.23,34.24,34.1,34.12,237800.0,27.2443,27.2523,27.1408,27.1568,237800.0
2009-09-09 13:30:00,34.12,34.14,34.1,34.13,98200.0,27.1568,27.1727,27.1408,27.1647,98200.0
2009-09-09 13:40:00,34.13,34.14,34.09,34.09,162400.0,27.1647,27.1727,27.1329,27.1329,162400.0
2009-09-09 13:50:00,34.09,34.09,33.99,34.06,148400.0,27.1329,27.1329,27.0533,27.109,148400.0
2009-09-09 14:00:00,34.07,34.13,33.96,33.97,225200.0,27.117,27.1647,27.0294,27.0374,225200.0
2009-09-09 14:10:00,33.96,33.99,33.9,33.95,155100.0,27.0294,27.0533,26.9817,27.0215,155100.0
2009-09-09 14:20:00,33.94,34.0,33.9,33.98,269800.0,27.0135,27.0612,26.9817,27.0453,269800.0
2009-09-09 14:30:00,33.98,34.03,33.97,34.01,131400.0,27.0453,27.0851,27.0374,27.0692,131400.0
2009-09-09 14:40:00,34.01,34.05,33.89,33.9,277200.0,27.0692,27.101,26.9737,26.9817,277200.0
2009-09-09 14:50:00,33.89,33.91,33.8,33.89,209900.0,26.9737,26.9896,26.9021,26.9737,209900.0
2009-09-09 15:00:00,33.88,33.93,33.84,33.85,208900.0,26.9657,27.0055,26.9339,26.9419,208900.0
2009-09-09 15:10:00,33.84,33.96,33.83,33.9,178300.0,26.9339,27.0294,26.9259,26.9817,178300.0
2009-09-09 15:20:00,33.91,33.97,33.86,33.9,223000.0,26.9896,27.0374,26.9498,26.9817,223000.0
2009-09-09 15:30:00,33.9,33.95,33.83,33.95,263400.0,26.9817,27.0215,26.9259,27.0215,263400.0
2009-09-09 15:40:00,33.95,34.15,33.95,34.15,448200.0,27.0215,27.1806,27.0215,27.1806,448200.0
2009-09-09 15:50:00,34.15,34.18,34.03,34.12,778200.0,27.1806,27.2045,27.0851,27.1568,778200.0
2009-09-10 09:30:00,33.97,33.97,33.59,33.59,242200.0,27.0374,27.0374,26.7349,26.7349,242200.0
2009-09-10 09:40:00,33.6,33.72,33.4,33.51,382100.0,26.7429,26.8384,26.5837,26.6712,382100.0
2009-09-10 09:50:00,33.51,33.69,33.45,33.61,172500.0,26.6712,26.8145,26.6235,26.7508,172500.0
2009-09-10 10:00:00,33.61,33.7,33.51,33.69,221000.0,26.7508,26.8225,26.6712,26.8145,221000.0
2009-09-10 10:10:00,33.68,33.72,33.57,33.59,159100.0,26.8066,26.8384,26.719,26.7349,159100.0
2009-09-10 10:20:00,33.6,33.65,33.53,33.63,226500.0,26.7429,26.7827,26.6872,26.7668,226500.0
2009-09-10 10:30:00,33.63,33.79,33.59,33.67,289100.0,26.7668,26.8941,26.7349,26.7986,289100.0
2009-09-10 10:40:00,33.78,33.83,33.72,33.81,204200.0,26.8861,26.9259,26.8384,26.91,204200.0
2009-09-10 10:50:00,33.81,34.02,33.81,33.94,263000.0,26.91,27.0772,26.91,27.0135,263000.0
2009-09-10 11:00:00,33.94,34.02,33.88,33.99,209000.0,27.0135,27.0772,26.9657,27.0533,209000.0
2009-09-10 11:10:00,33.99,34.04,33.94,33.95,239300.0,27.0533,27.0931,27.0135,27.0215,239300.0
2009-09-10 11:20:00,33.95,34.03,33.91,34.03,253100.0,27.0215,27.0851,26.9896,27.0851,253100.0
2009-09-10 11:30:00,34.04,34.15,34.02,34.14,163100.0,27.0931,27.1806,27.0772,27.1727,163100.0
2009-09-10 11:40:00,34.14,34.16,34.09,34.16,168600.0,27.1727,27.1886,27.1329,27.1886,168600.0
2009-09-10 11:50:00,34.16,34.18,34.04,34.1,301300.0,27.1886,27.2045,27.0931,27.1408,301300.0
2009-09-10 12:00:00,34.1,34.22,34.09,34.22,145800.0,27.1408,27.2364,27.1329,27.2364,145800.0
2009-09-10 12:10:00,34.22,34.26,34.1,34.11,155600.0,27.2364,27.2682,27.1408,27.1488,155600.0
2009-09-10 12:20:00,34.1,34.16,34.06,34.12,111100.0,27.1408,27.1886,27.109,27.1568,111100.0
2009-09-10 12:30:00,34.13,34.21,34.13,34.18,77200.0,27.1647,27.2284,27.1647,27.2045,77200.0
2009-09-10 12:40:00,34.18,34.27,34.17,34.26,130200.0,27.2045,27.2761,27.1966,27.2682,130200.0
2009-09-10 12:50:00,34.27,34.33,34.27,34.29,132100.0,27.2761,27.3239,27.2761,27.2921,132100.0
2009-09-10 13:00:00,34.31,34.4,34.24,34.35,253600.0,27.308,27.3796,27.2523,27.3398,253600.0
2009-09-10 13:10:00,34.34,34.38,34.27,34.31,142500.0,27.3319,27.3637,27.2761,27.308,142500.0
2009-09-10 13:20:00,34.31,34.31,34.2,34.21,104700.0,27.308,27.308,27.2204,27.2284,104700.0
2009-09-10 13:30:00,34.2,34.24,34.18,34.23,76800.0,27.2204,27.2523,27.2045,27.2443,76800.0
2009-09-10 13:40:00,34.23,34.34,34.19,34.34,132800.0,27.2443,27.3319,27.2125,27.3319,132800.0
2009-09-10 13:50:00,34.34,34.44,34.33,34.42,209100.0,27.3319,27.4115,27.3239,27.3955,209100.0
2009-09-10 14:00:00,34.42,34.45,34.36,34.43,138700.0,27.3955,27.4194,27.3478,27.4035,138700.0
2009-09-10 14:10:00,34.44,34.46,34.4,34.46,98600.0,27.4115,27.4274,27.3796,27.4274,98600.0
2009-09-10 14:20:00,34.46,34.49,34.4,34.4,166300.0,27.4274,27.4512,27.3796,27.3796,166300.0
2009-09-10 14:30:00,34.41,34.47,34.4,34.45,126100.0,27.3876,27.4353,27.3796,27.4194,126100.0
2009-09-10 14:40:00,34.46,34.5,34.41,34.41,98000.0,27.4274,27.4592,27.3876,27.3876,98000.0
2009-09-10 14:50:00,34.42,34.5,34.41,34.47,110500.0,27.3955,27.4592,27.3876,27.4353,110500.0
2009-09-10 15:00:00,34.46,34.47,34.2,34.25,207700.0,27.4274,27.4353,27.2204,27.2602,207700.0
2009-09-10 15:10:00,34.26,34.34,34.2,34.34,208800.0,27.2682,27.3319,27.2204,27.3319,208800.0
2009-09-10 15:20:00,34.34,34.38,34.24,34.38,229700.0,27.3319,27.3637,27.2523,27.3637,229700.0
2009-09-10 15:30:00,34.38,34.42,34.33,34.38,299500.0,27.3637,27.3955,27.3239,27.3637,299500.0
2009-09-10 15:40:00,34.38,34.47,34.37,34.39,536000.0,27.3637,27.4353,27.3557,27.3717,536000.0
2009-09-10 15:50:00,34.38,34.43,34.33,34.41,573700.0,27.3637,27.4035,27.3239,27.3876,573700.0
2009-09-11 09:30:00,34.41,34.56,34.23,34.43,476700.0,27.3876,27.507,27.2443,27.4035,476700.0
2009-09-11 09:40:00,34.43,34.43,34.17,34.18,218800.0,27.4035,27.4035,27.1966,27.2045,218800.0
2009-09-11 09:50:00,34.18,34.31,34.09,34.31,377700.0,27.2045,27.308,27.1329,27.308,377700.0
2009-09-11 10:00:00,34.31,34.4,34.0,34.09,346000.0,27.308,27.3796,27.0612,27.1329,346000.0
2009-09-11 10:10:00,34.09,34.18,34.08,34.13,197000.0,27.1329,27.2045,27.1249,27.1647,197000.0
2009-09-11 10:20:00,34.13,34.24,34.12,34.21,144000.0,27.1647,27.2523,27.1568,27.2284,144000.0
2009-09-11 10:30:00,34.21,34.36,34.18,34.32,148200.0,27.2284,27.3478,27.2045,27.3159,148200.0
2009-09-11 10:40:00,34.31,34.33,34.16,34.21,104200.0,27.308,27.3239,27.1886,27.2284,104200.0
2009-09-11 10:50:00,34.21,34.28,34.2,34.28,70900.0,27.2284,27.2841,27.2204,27.2841,70900.0
2009-09-11 11:00:00,34.28,34.42,34.2,34.36,150500.0,27.2841,27.3955,27.2204,27.3478,150500.0
2009-09-11 11:10:00,34.36,34.44,34.34,34.36,144100.0,27.3478,27.4115,27.3319,27.3478,144100.0
2009-09-11 11:20:00,34.37,34.4,34.28,34.29,161200.0,27.3557,27.3796,27.2841,27.2921,161200.0
2009-09-11 11:30:00,34.28,34.32,34.2,34.23,114200.0,27.2841,27.3159,27.2204,27.2443,114200.0
2009-09-11 11:40:00,34.24,34.26,34.12,34.15,108100.0,27.2523,27.2682,27.1568,27.1806,108100.0
2009-09-11 11:50:00,34.14,34.25,34.13,34.24,83400.0,27.1727,27.2602,27.1647,27.2523,83400.0
2009-09-11 12:00:00,34.24,34.24,34.14,34.15,116600.0,27.2523,27.2523,27.1727,27.1806,116600.0
2009-09-11 12:10:00,34.14,34.18,34.1,34.1,64700.0,27.1727,27.2045,27.1408,27.1408,64700.0
2009-09-11 12:20:00,34.1,34.11,33.95,34.0,167900.0,27.1408,27.1488,27.0215,27.0612,167900.0
2009-09-11 12:30:00,33.99,34.07,33.95,34.0,159800.0,27.0533,27.117,27.0215,27.0612,159800.0
2009-09-11 12:40:00,34.0,34.06,33.89,34.06,138300.0,27.0612,27.109,26.9737,27.109,138300.0
2009-09-11 12:50:00,34.06,34.11,34.06,34.09,79800.0,27.109,27.1488,27.109,27.1329,79800.0
2009-09-11 13:00:00,34.1,34.1,34.0,34.0,56500.0,27.1408,27.1408,27.0612,27.0612,56500.0
2009-09-11 13:10:00,34.0,34.08,33.96,34.06,87800.0,27.0612,27.1249,27.0294,27.109,87800.0
2009-09-11 13:20:00,34.06,34.06,33.98,33.99,50200.0,27.109,27.109,27.0453,27.0533,50200.0
2009-09-11 13:30:00,33.99,34.04,33.96,33.97,85200.0,27.0533,27.0931,27.0294,27.0374,85200.0
2009-09-11 13:40:00,33.96,33.98,33.88,33.88,109000.0,27.0294,27.0453,26.9657,26.9657,109000.0
2009-09-11 13:50:00,33.89,33.9,33.75,33.76,198400.0,26.9737,26.9817,26.8623,26.8702,198400.0
2009-09-11 14:00:00,33.76,33.87,33.75,33.79,166700.0,26.8702,26.9578,26.8623,26.8941,166700.0
2009-09-11 14:10:00,33.79,33.88,33.76,33.87,131500.0,26.8941,26.9657,26.8702,26.9578,131500.0
2009-09-11 14:20:00,33.86,33.91,33.85,33.86,109800.0,26.9498,26.9896,26.9419,26.9498,109800.0
2009-09-11 14:30:00,33.85,33.94,33.85,33.88,118100.0,26.9419,27.0135,26.9419,26.9657,118100.0
2009-09-11 14:40:00,33.87,33.95,33.87,33.95,262600.0,26.9578,27.0215,26.9578,27.0215,262600.0
2009-09-11 14:50:00,33.95,34.0,33.85,33.9,290000.0,27.0215,27.0612,26.9419,26.9817,290000.0
2009-09-11 15:00:00,33.9,33.96,33.89,33.96,85600.0,26.9817,27.0294,26.9737,27.0294,85600.0
2009-09-11 15:10:00,33.95,33.98,33.93,33.97,130400.0,27.0215,27.0453,27.0055,27.0374,130400.0
2009-09-11 15:20:00,33.97,34.19,33.97,34.19,346800.0,27.0374,27.2125,27.0374,27.2125,346800.0
2009-09-11 15:30:00,34.19,34.26,34.17,34.24,770000.0,27.2125,27.2682,27.1966,27.2523,770000.0
2009-09-11 15:40:00,34.24,34.35,34.23,34.33,416900.0,27.2523,27.3398,27.2443,27.3239,416900.0
2009-09-11 15:50:00,34.34,34.35,34.16,34.18,813100.0,27.3319,27.3398,27.1886,27.2045,813100.0
2009-09-14 09:30:00,33.75,34.0,33.66,33.69,297100.0,26.8623,27.0612,26.7906,26.8145,297100.0
2009-09-14 09:40:00,33.71,33.87,33.71,33.72,209100.0,26.8304,26.9578,26.8304,26.8384,209100.0
2009-09-14 09:50:00,33.72,33.86,33.68,33.84,263700.0,26.8384,26.9498,26.8066,26.9339,263700.0
2009-09-14 10:00:00,33.85,33.87,33.68,33.83,171500.0,26.9419,26.9578,26.8066,26.9259,171500.0
2009-09-14 10:10:00,33.82,33.88,33.7,33.84,200400.0,26.918,26.9657,26.8225,26.9339,200400.0
2009-09-14 10:20:00,33.83,33.98,33.83,33.91,132300.0,26.9259,27.0453,26.9259,26.9896,132300.0
2009-09-14 10:30:00,33.89,33.96,33.89,33.93,88800.0,26.9737,27.0294,26.9737,27.0055,88800.0
2009-09-14 10:40:00,33.93,34.15,33.91,34.06,135000.0,27.0055,27.1806,26.9896,27.109,135000.0
2009-09-14 10:50:00,34.06,34.12,33.99,33.99,160400.0,27.109,27.1568,27.0533,27.0533,160400.0
2009-09-14 11:00:00,34.0,34.0,33.85,33.95,117500.0,27.0612,27.0612,26.9419,27.0215,117500.0
2009-09-14 11:10:00,33.96,34.06,33.93,34.04,87000.0,27.0294,27.109,27.0055,27.0931,87000.0
2009-09-14 11:20:00,34.04,34.14,34.02,34.08,104300.0,27.0931,27.1727,27.0772,27.1249,104300.0
2009-09-14 11:30:00,34.08,34.13,34.04,34.04,53700.0,27.1249,27.1647,27.0931,27.0931,53700.0
2009-09-14 11:40:00,34.04,34.04,33.93,33.94,63300.0,27.0931,27.0931,27.0055,27.0135,63300.0
2009-09-14 11:50:00,33.95,33.98,33.83,33.85,91800.0,27.0215,27.0453,26.9259,26.9419,91800.0
2009-09-14 12:00:00,33.85,33.91,33.85,33.85,88800.0,26.9419,26.9896,26.9419,26.9419,88800.0
2009-09-14 12:10:00,33.87,33.89,33.86,33.87,59800.0,26.9578,26.9737,26.9498,26.9578,59800.0
2009-09-14 12:20:00,33.87,33.95,33.87,33.9,51000.0,26.9578,27.0215,26.9578,26.9817,51000.0
2009-09-14 12:30:00,33.9,33.95,33.8,33.95,76000.0,26.9817,27.0215,26.9021,27.0215,76000.0
2009-09-14 12:40:00,33.95,33.95,33.87,33.89,48100.0,27.0215,27.0215,26.9578,26.9737,48100.0
2009-09-14 12:50:00,33.89,33.92,33.83,33.84,64900.0,26.9737,26.9976,26.9259,26.9339,64900.0
2009-09-14 13:00:00,33.84,33.85,33.81,33.84,69200.0,26.9339,26.9419,26.91,26.9339,69200.0
2009-09-14 13:10:00,33.83,33.85,33.76,33.8,87900.0,26.9259,26.9419,26.8702,26.9021,87900.0
2009-09-14 13:20:00,33.8,33.8,33.79,33.8,59500.0,26.9021,26.9021,26.8941,26.9021,59500.0
2009-09-14 13:30:00,33.8,33.85,33.8,33.83,216100.0,26.9021,26.9419,26.9021,26.9259,216100.0
2009-09-14 13:40:00,33.84,33.87,33.77,33.81,167900.0,26.9339,26.9578,26.8782,26.91,167900.0
2009-09-14 13:50:00,33.81,33.85,33.76,33.8,228000.0,26.91,26.9419,26.8702,26.9021,228000.0
2009-09-14 14:00:00,33.8,33.82,33.78,33.8,96400.0,26.9021,26.918,26.8861,26.9021,96400.0
2009-09-14 14:10:00,33.81,33.83,33.77,33.81,135800.0,26.91,26.9259,26.8782,26.91,135800.0
2009-09-14 14:20:00,33.8,33.95,33.78,33.95,290000.0,26.9021,27.0215,26.8861,27.0215,290000.0
2009-09-14 14:30:00,33.95,34.05,33.87,33.89,250100.0,27.0215,27.101,26.9578,26.9737,250100.0
2009-09-14 14:40:00,33.89,33.91,33.83,33.87,271000.0,26.9737,26.9896,26.9259,26.9578,271000.0
2009-09-14 14:50:00,33.85,33.89,33.78,33.85,467700.0,26.9419,26.9737,26.8861,26.9419,467700.0
2009-09-14 15:00:00,33.85,33.87,33.78,33.85,357400.0,26.9419,26.9578,26.8861,26.9419,357400.0
2009-09-14 15:10:00,33.85,33.86,33.79,33.8,286100.0,26.9419,26.9498,26.8941,26.9021,286100.0
2009-09-14 15:20:00,33.79,33.85,33.77,33.8,280600.0,26.8941,26.9419,26.8782,26.9021,280600.0
2009-09-14 15:30:00,33.8,33.83,33.76,33.8,589800.0,26.9021,26.9259,26.8702,26.9021,589800.0
2009-09-14 15:40:00,33.8,33.95,33.79,33.86,794500.0,26.9021,27.0215,26.8941,26.9498,794500.0
2009-09-14 15:50:00,33.86,33.88,33.81,33.85,990000.0,26.9498,26.9657,26.91,26.9419,990000.0
2009-09-15 09:30:00,33.96,34.25,33.92,34.11,493200.0,27.0294,27.2602,26.9976,27.1488,493200.0
2009-09-15 09:40:00,34.1,34.22,34.07,34.11,288200.0,27.1408,27.2364,27.117,27.1488,288200.0
2009-09-15 09:50:00,34.1,34.11,33.91,33.99,382800.0,27.1408,27.1488,26.9896,27.0533,382800.0
2009-09-15 10:00:00,33.99,34.01,33.57,33.78,1234300.0,27.0533,27.0692,26.719,26.8861,1234300.0
2009-09-15 10:10:00,33.77,33.78,33.48,33.64,600100.0,26.8782,26.8861,26.6474,26.7747,600100.0
2009-09-15 10:20:00,33.63,34.0,33.58,33.93,690100.0,26.7668,27.0612,26.727,27.0055,690100.0
2009-09-15 10:30:00,33.93,34.05,33.83,33.85,279700.0,27.0055,27.101,26.9259,26.9419,279700.0
2009-09-15 10:40:00,33.85,34.09,33.83,34.08,433200.0,26.9419,27.1329,26.9259,27.1249,433200.0
2009-09-15 10:50:00,34.08,34.23,34.07,34.22,399600.0,27.1249,27.2443,27.117,27.2364,399600.0
2009-09-15 11:00:00,34.23,34.24,33.98,33.98,337500.0,27.2443,27.2523,27.0453,27.0453,337500.0
2009-09-15 11:10:00,33.98,34.0,33.8,33.85,214900.0,27.0453,27.0612,26.9021,26.9419,214900.0
2009-09-15 11:20:00,33.84,33.89,33.72,33.81,214100.0,26.9339,26.9737,26.8384,26.91,214100.0
2009-09-15 11:30:00,33.81,33.9,33.8,33.86,199600.0,26.91,26.9817,26.9021,26.9498,199600.0
2009-09-15 11:40:00,33.86,33.93,33.85,33.9,182400.0,26.9498,27.0055,26.9419,26.9817,182400.0
2009-09-15 11:50:00,33.89,33.98,33.84,33.87,177400.0,26.9737,27.0453,26.9339,26.9578,177400.0
2009-09-15 12:00:00,33.87,34.0,33.86,33.99,145600.0,26.9578,27.0612,26.9498,27.0533,145600.0
2009-09-15 12:10:00,34.0,34.33,33.99,34.28,987900.0,27.0612,27.3239,27.0533,27.2841,987900.0
2009-09-15 12:20:00,34.28,34.32,34.16,34.18,285400.0,27.2841,27.3159,27.1886,27.2045,285400.0
2009-09-15 12:30:00,34.19,34.28,34.09,34.25,248700.0,27.2125,27.2841,27.1329,27.2602,248700.0
2009-09-15 12:40:00,34.24,34.66,34.23,34.62,608100.0,27.2523,27.5866,27.2443,27.5547,608100.0
2009-09-15 12:50:00,34.61,34.87,34.6,34.8,817500.0,27.5468,27.7537,27.5388,27.698,817500.0
2009-09-15 13:00:00,34.79,34.8,34.64,34.64,315700.0,27.69,27.698,27.5706,27.5706,315700.0
2009-09-15 13:10:00,34.65,34.71,34.61,34.64,292900.0,27.5786,27.6264,27.5468,27.5706,292900.0
2009-09-15 13:20:00,34.64,34.76,34.64,34.69,230200.0,27.5706,27.6661,27.5706,27.6104,230200.0
2009-09-15 13:30:00,34.7,34.7,34.58,34.6,284400.0,27.6184,27.6184,27.5229,27.5388,284400.0
2009-09-15 13:40:00,34.61,34.69,34.59,34.64,214100.0,27.5468,27.6104,27.5308,27.5706,214100.0
2009-09-15 13:50:00,34.65,34.72,34.6,34.7,179600.0,27.5786,27.6343,27.5388,27.6184,179600.0
2009-09-15 14:00:00,34.71,34.74,34.6,34.64,155900.0,27.6264,27.6502,27.5388,27.5706,155900.0
2009-09-15 14:10:00,34.64,34.72,34.61,34.7,112700.0,27.5706,27.6343,27.5468,27.6184,112700.0
2009-09-15 14:20:00,34.71,34.81,34.69,34.77,333000.0,27.6264,27.7059,27.6104,27.6741,333000.0
2009-09-15 14:30:00,34.77,34.79,34.47,34.6,306700.0,27.6741,27.69,27.4353,27.5388,306700.0
2009-09-15 14:40:00,34.6,34.6,34.48,34.56,115800.0,27.5388,27.5388,27.4433,27.507,115800.0
2009-09-15 14:50:00,34.56,34.7,34.56,34.66,155400.0,27.507,27.6184,27.507,27.5866,155400.0
2009-09-15 15:00:00,34.67,34.68,34.54,34.68,186200.0,27.5945,27.6025,27.491,27.6025,186200.0
2009-09-15 15:10:00,34.68,34.71,34.63,34.67,192700.0,27.6025,27.6264,27.5627,27.5945,192700.0
2009-09-15 15:20:00,34.68,34.86,34.66,34.8,381600.0,27.6025,27.7457,27.5866,27.698,381600.0
2009-09-15 15:30:00,34.8,34.81,34.65,34.67,300900.0,27.698,27.7059,27.5786,27.5945,300900.0
2009-09-15 15:40:00,34.67,34.68,34.5,34.64,580400.0,27.5945,27.6025,27.4592,27.5706,580400.0
2009-09-15 15:50:00,34.65,34.71,34.62,34.62,827400.0,27.5786,27.6264,27.5547,27.5547,827400.0
2009-09-16 09:30:00,34.9,34.97,34.74,34.93,353100.0,27.7776,27.8333,27.6502,27.8015,353100.0
2009-09-16 09:40:00,34.93,34.98,34.77,34.81,322700.0,27.8015,27.8412,27.6741,27.7059,322700.0
2009-09-16 09:50:00,34.81,34.89,34.73,34.8,336900.0,27.7059,27.7696,27.6423,27.698,336900.0
2009-09-16 10:00:00,34.81,34.91,34.69,34.81,459100.0,27.7059,27.7855,27.6104,27.7059,459100.0
2009-09-16 10:10:00,34.82,35.04,34.77,34.96,348000.0,27.7139,27.889,27.6741,27.8253,348000.0
2009-09-16 10:20:00,34.96,34.97,34.84,34.96,224900.0,27.8253,27.8333,27.7298,27.8253,224900.0
2009-09-16 10:30:00,34.97,35.1,34.96,35.09,187900.0,27.8333,27.9368,27.8253,27.9288,187900.0
2009-09-16 10:40:00,35.1,35.29,35.1,35.23,237900.0,27.9368,28.088,27.9368,28.0402,237900.0
2009-09-16 10:50:00,35.24,35.4,35.23,35.32,182100.0,28.0482,28.1755,28.0402,28.1119,182100.0
2009-09-16 11:00:00,35.32,35.56,35.32,35.42,313000.0,28.1119,28.3029,28.1119,28.1915,313000.0
2009-09-16 11:10:00,35.41,35.67,35.4,35.64,367100.0,28.1835,28.3904,28.1755,28.3666,367100.0
2009-09-16 11:20:00,35.63,35.64,35.48,35.48,160100.0,28.3586,28.3666,28.2392,28.2392,160100.0
2009-09-16 11:30:00,35.48,35.63,35.48,35.6,202000.0,28.2392,28.3586,28.2392,28.3347,202000.0
2009-09-16 11:40:00,35.61,35.68,35.59,35.68,248800.0,28.3427,28.3984,28.3268,28.3984,248800.0
2009-09-16 11:50:00,35.67,35.7,35.65,35.66,174100.0,28.3904,28.4143,28.3745,28.3825,174100.0
2009-09-16 12:00:00,35.65,35.71,35.61,35.69,227900.0,28.3745,28.4223,28.3427,28.4064,227900.0
2009-09-16 12:10:00,35.69,35.82,35.69,35.82,238600.0,28.4064,28.5098,28.4064,28.5098,238600.0
2009-09-16 12:20:00,35.82,36.0,35.79,35.95,423100.0,28.5098,28.6531,28.4859,28.6133,423100.0
2009-09-16 12:30:00,35.95,36.05,35.87,36.02,295400.0,28.6133,28.6929,28.5496,28.669,295400.0
2009-09-16 12:40:00,36.02,36.24,36.01,36.24,370100.0,28.669,28.8441,28.661,28.8441,370100.0
2009-09-16 12:50:00,36.25,36.25,36.07,36.17,333400.0,28.8521,28.8521,28.7088,28.7884,333400.0
2009-09-16 13:00:00,36.17,36.32,36.16,36.16,309000.0,28.7884,28.9078,28.7804,28.7804,309000.0
2009-09-16 13:10:00,36.16,36.26,36.1,36.25,161900.0,28.7804,28.86,28.7327,28.8521,161900.0
2009-09-16 13:20:00,36.26,36.35,36.22,36.33,274700.0,28.86,28.9317,28.8282,28.9157,274700.0
2009-09-16 13:30:00,36.34,36.39,36.21,36.23,249500.0,28.9237,28.9635,28.8202,28.8361,249500.0
2009-09-16 13:40:00,36.22,36.27,36.13,36.15,131100.0,28.8282,28.868,28.7566,28.7725,131100.0
2009-09-16 13:50:00,36.14,36.17,36.08,36.16,201400.0,28.7645,28.7884,28.7168,28.7804,201400.0
2009-09-16 14:00:00,36.16,36.23,36.11,36.14,168400.0,28.7804,28.8361,28.7406,28.7645,168400.0
2009-09-16 14:10:00,36.14,36.15,35.99,36.0,264600.0,28.7645,28.7725,28.6451,28.6531,264600.0
2009-09-16 14:20:00,35.99,36.0,35.77,35.77,406800.0,28.6451,28.6531,28.47,28.47,406800.0
2009-09-16 14:30:00,35.77,35.83,35.58,35.66,851400.0,28.47,28.5178,28.3188,28.3825,851400.0
2009-09-16 14:40:00,35.67,35.75,35.54,35.56,409300.0,28.3904,28.4541,28.287,28.3029,409300.0
2009-09-16 14:50:00,35.57,35.64,35.36,35.37,459600.0,28.3108,28.3666,28.1437,28.1517,459600.0
2009-09-16 15:00:00,35.37,35.47,35.21,35.33,690500.0,28.1517,28.2312,28.0243,28.1198,690500.0
2009-09-16 15:10:00,35.32,35.6,35.32,35.6,459500.0,28.1119,28.3347,28.1119,28.3347,459500.0
2009-09-16 15:20:00,35.6,35.68,35.54,35.65,303800.0,28.3347,28.3984,28.287,28.3745,303800.0
2009-09-16 15:30:00,35.65,35.74,35.65,35.73,482900.0,28.3745,28.4461,28.3745,28.4382,482900.0
2009-09-16 15:40:00,35.72,35.74,35.64,35.71,494800.0,28.4302,28.4461,28.3666,28.4223,494800.0
2009-09-16 15:50:00,35.7,35.87,35.64,35.83,1055100.0,28.4143,28.5496,28.3666,28.5178,1055100.0
2009-09-17 09:30:00,35.83,36.25,35.77,36.06,605200.0,28.5178,28.8521,28.47,28.7008,605200.0
2009-09-17 09:40:00,36.04,36.07,35.84,35.95,381500.0,28.6849,28.7088,28.5257,28.6133,381500.0
2009-09-17 09:50:00,35.96,36.38,35.92,36.35,346200.0,28.6212,28.9555,28.5894,28.9317,346200.0
2009-09-17 10:00:00,36.35,36.48,36.13,36.33,440700.0,28.9317,29.0351,28.7566,28.9157,440700.0
2009-09-17 10:10:00,36.33,36.5,36.3,36.33,274700.0,28.9157,29.051,28.8919,28.9157,274700.0
2009-09-17 10:20:00,36.33,36.42,36.16,36.19,385800.0,28.9157,28.9874,28.7804,28.8043,385800.0
2009-09-17 10:30:00,36.2,36.38,36.17,36.32,284800.0,28.8123,28.9555,28.7884,28.9078,284800.0
2009-09-17 10:40:00,36.32,36.44,36.3,36.4,184000.0,28.9078,29.0033,28.8919,28.9715,184000.0
2009-09-17 10:50:00,36.4,36.47,36.37,36.41,152400.0,28.9715,29.0272,28.9476,28.9794,152400.0
2009-09-17 11:00:00,36.42,36.5,36.35,36.35,171000.0,28.9874,29.051,28.9317,28.9317,171000.0
2009-09-17 11:10:00,36.36,36.41,36.3,36.33,122300.0,28.9396,28.9794,28.8919,28.9157,122300.0
2009-09-17 11:20:00,36.33,36.44,36.32,36.43,152600.0,28.9157,29.0033,28.9078,28.9953,152600.0
2009-09-17 11:30:00,36.43,36.44,36.24,36.24,151200.0,28.9953,29.0033,28.8441,28.8441,151200.0
2009-09-17 11:40:00,36.25,36.32,36.23,36.23,167100.0,28.8521,28.9078,28.8361,28.8361,167100.0
2009-09-17 11:50:00,36.23,36.24,36.05,36.16,208200.0,28.8361,28.8441,28.6929,28.7804,208200.0
2009-09-17 12:00:00,36.16,36.2,36.07,36.1,147200.0,28.7804,28.8123,28.7088,28.7327,147200.0
2009-09-17 12:10:00,36.1,36.1,35.79,35.8,275600.0,28.7327,28.7327,28.4859,28.4939,275600.0
2009-09-17 12:20:00,35.8,35.85,35.67,35.84,273300.0,28.4939,28.5337,28.3904,28.5257,273300.0
2009-09-17 12:30:00,35.84,35.93,35.79,35.8,82900.0,28.5257,28.5974,28.4859,28.4939,82900.0
2009-09-17 12:40:00,35.8,35.8,35.53,35.59,164100.0,28.4939,28.4939,28.279,28.3268,164100.0
2009-09-17 12:50:00,35.6,35.71,35.46,35.48,166400.0,28.3347,28.4223,28.2233,28.2392,166400.0
2009-09-17 13:00:00,35.47,35.59,35.46,35.58,108900.0,28.2312,28.3268,28.2233,28.3188,108900.0
2009-09-17 13:10:00,35.59,35.59,35.44,35.45,180300.0,28.3268,28.3268,28.2074,28.2153,180300.0
2009-09-17 13:20:00,35.45,35.46,35.29,35.31,220300.0,28.2153,28.2233,28.088,28.1039,220300.0
2009-09-17 13:30:00,35.31,35.35,35.28,35.32,242100.0,28.1039,28.1357,28.08,28.1119,242100.0
2009-09-17 13:40:00,35.33,35.36,35.25,35.27,230600.0,28.1198,28.1437,28.0561,28.0721,230600.0
2009-09-17 13:50:00,35.27,35.42,35.27,35.37,244100.0,28.0721,28.1915,28.0721,28.1517,244100.0
2009-09-17 14:00:00,35.36,35.37,35.23,35.24,330400.0,28.1437,28.1517,28.0402,28.0482,330400.0
2009-09-17 14:10:00,35.24,35.26,35.05,35.08,293100.0,28.0482,28.0641,27.897,27.9208,293100.0
2009-09-17 14:20:00,35.08,35.22,35.08,35.21,271300.0,27.9208,28.0323,27.9208,28.0243,271300.0
2009-09-17 14:30:00,35.21,35.32,35.18,35.18,256600.0,28.0243,28.1119,28.0004,28.0004,256600.0
2009-09-17 14:40:00,35.18,35.36,35.15,35.31,244600.0,28.0004,28.1437,27.9766,28.1039,244600.0
2009-09-17 14:50:00,35.31,35.38,35.23,35.28,297600.0,28.1039,28.1596,28.0402,28.08,297600.0
2009-09-17 15:00:00,35.29,35.3,35.18,35.28,224300.0,28.088,28.0959,28.0004,28.08,224300.0
2009-09-17 15:10:00,35.28,35.32,35.21,35.24,248100.0,28.08,28.1119,28.0243,28.0482,248100.0
2009-09-17 15:20:00,35.24,35.3,35.2,35.26,345800.0,28.0482,28.0959,28.0164,28.0641,345800.0
2009-09-17 15:30:00,35.26,35.27,35.16,35.19,297600.0,28.0641,28.0721,27.9845,28.0084,297600.0
2009-09-17 15:40:00,35.19,35.23,35.01,35.01,606800.0,28.0084,28.0402,27.8651,27.8651,606800.0
2009-09-17 15:50:00,35.01,35.04,34.92,35.0,1206900.0,27.8651,27.889,27.7935,27.8572,1206900.0
2009-09-18 09:30:00,35.09,35.18,34.8,34.85,2950900.0,27.9288,28.0004,27.698,27.7378,2950900.0
2009-09-18 09:40:00,34.85,34.9,34.54,34.55,680500.0,27.7378,27.7776,27.491,27.499,680500.0
2009-09-18 09:50:00,34.56,34.69,34.51,34.65,449200.0,27.507,27.6104,27.4672,27.5786,449200.0
2009-09-18 10:00:00,34.64,34.9,34.55,34.63,629800.0,27.5706,27.7776,27.499,27.5627,629800.0
2009-09-18 10:10:00,34.64,34.73,34.55,34.73,357700.0,27.5706,27.6423,27.499,27.6423,357700.0
2009-09-18 10:20:00,34.73,35.01,34.71,35.0,390500.0,27.6423,27.8651,27.6264,27.8572,390500.0
2009-09-18 10:30:00,35.0,35.13,34.98,35.04,505800.0,27.8572,27.9606,27.8412,27.889,505800.0
2009-09-18 10:40:00,35.04,35.12,34.85,34.97,344300.0,27.889,27.9527,27.7378,27.8333,344300.0
2009-09-18 10:50:00,34.97,35.11,34.92,35.05,272500.0,27.8333,27.9447,27.7935,27.897,272500.0
2009-09-18 11:00:00,35.05,35.05,34.9,34.93,132600.0,27.897,27.897,27.7776,27.8015,132600.0
2009-09-18 11:10:00,34.94,34.95,34.76,34.82,219100.0,27.8094,27.8174,27.6661,27.7139,219100.0
2009-09-18 11:20:00,34.82,34.95,34.81,34.92,257400.0,27.7139,27.8174,27.7059,27.7935,257400.0
2009-09-18 11:30:00,34.93,34.97,34.81,34.85,274900.0,27.8015,27.8333,27.7059,27.7378,274900.0
2009-09-18 11:40:00,34.86,34.91,34.75,34.76,271800.0,27.7457,27.7855,27.6582,27.6661,271800.0
2009-09-18 11:50:00,34.77,34.87,34.75,34.75,322900.0,27.6741,27.7537,27.6582,27.6582,322900.0
2009-09-18 12:00:00,34.75,34.76,34.46,34.46,839100.0,27.6582,27.6661,27.4274,27.4274,839100.0
2009-09-18 12:10:00,34.45,34.56,34.44,34.46,474200.0,27.4194,27.507,27.4115,27.4274,474200.0
2009-09-18 12:20:00,34.49,34.5,34.44,34.44,142700.0,27.4512,27.4592,27.4115,27.4115,142700.0
2009-09-18 12:30:00,34.44,34.5,34.43,34.49,211100.0,27.4115,27.4592,27.4035,27.4512,211100.0
2009-09-18 12:40:00,34.5,34.56,34.49,34.55,220500.0,27.4592,27.507,27.4512,27.499,220500.0
2009-09-18 12:50:00,34.56,34.61,34.49,34.61,270400.0,27.507,27.5468,27.4512,27.5468,270400.0
2009-09-18 13:00:00,34.6,34.65,34.6,34.65,198300.0,27.5388,27.5786,27.5388,27.5786,198300.0
2009-09-18 13:10:00,34.65,34.69,34.62,34.65,157600.0,27.5786,27.6104,27.5547,27.5786,157600.0
2009-09-18 13:20:00,34.66,34.74,34.65,34.74,133500.0,27.5866,27.6502,27.5786,27.6502,133500.0
2009-09-18 13:30:00,34.74,34.74,34.67,34.68,87100.0,27.6502,27.6502,27.5945,27.6025,87100.0
2009-09-18 13:40:00,34.67,34.75,34.67,34.74,182900.0,27.5945,27.6582,27.5945,27.6502,182900.0
2009-09-18 13:50:00,34.74,34.75,34.59,34.59,124700.0,27.6502,27.6582,27.5308,27.5308,124700.0
2009-09-18 14:00:00,34.6,34.61,34.54,34.59,178100.0,27.5388,27.5468,27.491,27.5308,178100.0
2009-09-18 14:10:00,34.59,34.66,34.55,34.66,258500.0,27.5308,27.5866,27.499,27.5866,258500.0
2009-09-18 14:20:00,34.66,34.67,34.62,34.63,191200.0,27.5866,27.5945,27.5547,27.5627,191200.0
2009-09-18 14:30:00,34.62,34.66,34.58,34.6,175600.0,27.5547,27.5866,27.5229,27.5388,175600.0
2009-09-18 14:40:00,34.6,34.66,34.57,34.61,196600.0,27.5388,27.5866,27.5149,27.5468,196600.0
2009-09-18 14:50:00,34.62,34.68,34.57,34.59,228800.0,27.5547,27.6025,27.5149,27.5308,228800.0
2009-09-18 15:00:00,34.59,34.62,34.53,34.53,461000.0,27.5308,27.5547,27.4831,27.4831,461000.0
2009-09-18 15:10:00,34.54,34.65,34.53,34.63,393000.0,27.491,27.5786,27.4831,27.5627,393000.0
2009-09-18 15:20:00,34.63,34.91,34.63,34.89,642400.0,27.5627,27.7855,27.5627,27.7696,642400.0
2009-09-18 15:30:00,34.89,34.92,34.83,34.83,330900.0,27.7696,27.7935,27.7219,27.7219,330900.0
2009-09-18 15:40:00,34.83,34.83,34.7,34.72,706300.0,27.7219,27.7219,27.6184,27.6343,706300.0
2009-09-18 15:50:00,34.72,34.78,34.69,34.73,939200.0,27.6343,27.6821,27.6104,27.6423,939200.0
2009-09-21 09:30:00,34.4,34.5,34.2,34.23,391000.0,27.3796,27.4592,27.2204,27.2443,391000.0
2009-09-21 09:40:00,34.24,34.42,34.24,34.28,238400.0,27.2523,27.3955,27.2523,27.2841,238400.0
2009-09-21 09:50:00,34.29,34.32,34.07,34.08,408100.0,27.2921,27.3159,27.117,27.1249,408100.0
2009-09-21 10:00:00,34.07,34.17,34.05,34.08,229800.0,27.117,27.1966,27.101,27.1249,229800.0
2009-09-21 10:10:00,34.07,34.08,33.93,34.0,347600.0,27.117,27.1249,27.0055,27.0612,347600.0
2009-09-21 10:20:00,33.99,34.02,33.92,34.0,254000.0,27.0533,27.0772,26.9976,27.0612,254000.0
2009-09-21 10:30:00,34.0,34.02,33.91,33.93,184800.0,27.0612,27.0772,26.9896,27.0055,184800.0
2009-09-21 10:40:00,33.93,34.03,33.89,34.01,149200.0,27.0055,27.0851,26.9737,27.0692,149200.0
2009-09-21 10:50:00,34.0,34.02,33.91,34.01,155500.0,27.0612,27.0772,26.9896,27.0692,155500.0
2009-09-21 11:00:00,34.01,34.01,33.95,33.95,256200.0,27.0692,27.0692,27.0215,27.0215,256200.0
2009-09-21 11:10:00,33.96,34.07,33.95,34.03,170900.0,27.0294,27.117,27.0215,27.0851,170900.0
2009-09-21 11:20:00,34.03,34.08,33.96,33.97,184200.0,27.0851,27.1249,27.0294,27.0374,184200.0
2009-09-21 11:30:00,33.97,34.06,33.96,34.05,158400.0,27.0374,27.109,27.0294,27.101,158400.0
2009-09-21 11:40:00,34.04,34.09,33.96,33.98,120600.0,27.0931,27.1329,27.0294,27.0453,120600.0
2009-09-21 11:50:00,33.97,34.02,33.95,33.99,124600.0,27.0374,27.0772,27.0215,27.0533,124600.0
2009-09-21 12:00:00,33.99,33.99,33.9,33.91,109700.0,27.0533,27.0533,26.9817,26.9896,109700.0
2009-09-21 12:10:00,33.9,33.91,33.84,33.86,175400.0,26.9817,26.9896,26.9339,26.9498,175400.0
2009-09-21 12:20:00,33.85,33.9,33.83,33.83,174900.0,26.9419,26.9817,26.9259,26.9259,174900.0
2009-09-21 12:30:00,33.83,33.9,33.83,33.89,97700.0,26.9259,26.9817,26.9259,26.9737,97700.0
2009-09-21 12:40:00,33.9,33.9,33.81,33.84,202800.0,26.9817,26.9817,26.91,26.9339,202800.0
2009-09-21 12:50:00,33.83,33.85,33.81,33.81,101800.0,26.9259,26.9419,26.91,26.91,101800.0
2009-09-21 13:00:00,33.82,33.82,33.75,33.76,240000.0,26.918,26.918,26.8623,26.8702,240000.0
2009-09-21 13:10:00,33.76,33.79,33.75,33.78,107200.0,26.8702,26.8941,26.8623,26.8861,107200.0
2009-09-21 13:20:00,33.78,33.8,33.78,33.8,132800.0,26.8861,26.9021,26.8861,26.9021,132800.0
2009-09-21 13:30:00,33.8,33.86,33.79,33.85,161900.0,26.9021,26.9498,26.8941,26.9419,161900.0
2009-09-21 13:40:00,33.85,33.9,33.85,33.88,132100.0,26.9419,26.9817,26.9419,26.9657,132100.0
2009-09-21 13:50:00,33.88,33.91,33.83,33.89,149800.0,26.9657,26.9896,26.9259,26.9737,149800.0
2009-09-21 14:00:00,33.89,34.0,33.89,33.97,177600.0,26.9737,27.0612,26.9737,27.0374,177600.0
2009-09-21 14:10:00,33.97,33.98,33.9,33.91,176500.0,27.0374,27.0453,26.9817,26.9896,176500.0
2009-09-21 14:20:00,33.91,33.96,33.91,33.94,98800.0,26.9896,27.0294,26.9896,27.0135,98800.0
2009-09-21 14:30:00,33.93,33.98,33.9,33.92,156200.0,27.0055,27.0453,26.9817,26.9976,156200.0
2009-09-21 14:40:00,33.92,33.96,33.88,33.93,152100.0,26.9976,27.0294,26.9657,27.0055,152100.0
2009-09-21 14:50:00,33.93,33.96,33.83,33.84,163700.0,27.0055,27.0294,26.9259,26.9339,163700.0
2009-09-21 15:00:00,33.85,33.87,33.83,33.84,151800.0,26.9419,26.9578,26.9259,26.9339,151800.0
2009-09-21 15:10:00,33.84,33.88,33.77,33.86,432400.0,26.9339,26.9657,26.8782,26.9498,432400.0
2009-09-21 15:20:00,33.86,33.91,33.85,33.85,350300.0,26.9498,26.9896,26.9419,26.9419,350300.0
2009-09-21 15:30:00,33.85,33.86,33.76,33.78,619100.0,26.9419,26.9498,26.8702,26.8861,619100.0
2009-09-21 15:40:00,33.79,33.8,33.7,33.7,609200.0,26.8941,26.9021,26.8225,26.8225,609200.0
2009-09-21 15:50:00,33.7,33.79,33.66,33.77,1052800.0,26.8225,26.8941,26.7906,26.8782,1052800.0
2009-09-22 09:30:00,34.2,34.29,34.05,34.09,433600.0,27.2204,27.2921,27.101,27.1329,433600.0
2009-09-22 09:40:00,34.09,34.15,34.0,34.01,356300.0,27.1329,27.1806,27.0612,27.0692,356300.0
2009-09-22 09:50:00,34.01,34.09,33.9,33.97,483500.0,27.0692,27.1329,26.9817,27.0374,483500.0
2009-09-22 10:00:00,33.96,34.03,33.85,34.02,526600.0,27.0294,27.0851,26.9419,27.0772,526600.0
2009-09-22 10:10:00,34.02,34.1,34.01,34.07,451300.0,27.0772,27.1408,27.0692,27.117,451300.0
2009-09-22 10:20:00,34.08,34.18,34.05,34.1,188900.0,27.1249,27.2045,27.101,27.1408,188900.0
2009-09-22 10:30:00,34.11,34.13,34.0,34.04,251600.0,27.1488,27.1647,27.0612,27.0931,251600.0
2009-09-22 10:40:00,34.04,34.2,34.01,34.04,197800.0,27.0931,27.2204,27.0692,27.0931,197800.0
2009-09-22 10:50:00,34.04,34.11,34.0,34.06,237900.0,27.0931,27.1488,27.0612,27.109,237900.0
2009-09-22 11:00:00,34.06,34.13,34.04,34.11,206300.0,27.109,27.1647,27.0931,27.1488,206300.0
2009-09-22 11:10:00,34.1,34.2,34.08,34.15,208100.0,27.1408,27.2204,27.1249,27.1806,208100.0
2009-09-22 11:20:00,34.15,34.18,34.08,34.08,240000.0,27.1806,27.2045,27.1249,27.1249,240000.0
2009-09-22 11:30:00,34.08,34.15,34.06,34.1,179000.0,27.1249,27.1806,27.109,27.1408,179000.0
2009-09-22 11:40:00,34.11,34.15,34.02,34.02,200300.0,27.1488,27.1806,27.0772,27.0772,200300.0
2009-09-22 11:50:00,34.03,34.15,33.97,34.02,267700.0,27.0851,27.1806,27.0374,27.0772,267700.0
2009-09-22 12:00:00,34.01,34.29,34.01,34.25,385900.0,27.0692,27.2921,27.0692,27.2602,385900.0
2009-09-22 12:10:00,34.24,34.36,34.2,34.25,286500.0,27.2523,27.3478,27.2204,27.2602,286500.0
2009-09-22 12:20:00,34.25,34.26,34.12,34.15,197000.0,27.2602,27.2682,27.1568,27.1806,197000.0
2009-09-22 12:30:00,34.15,34.29,34.14,34.23,191800.0,27.1806,27.2921,27.1727,27.2443,191800.0
2009-09-22 12:40:00,34.24,34.26,34.17,34.2,131100.0,27.2523,27.2682,27.1966,27.2204,131100.0
2009-09-22 12:50:00,34.2,34.22,34.13,34.15,81100.0,27.2204,27.2364,27.1647,27.1806,81100.0
2009-09-22 13:00:00,34.15,34.21,34.1,34.13,215600.0,27.1806,27.2284,27.1408,27.1647,215600.0
2009-09-22 13:10:00,34.13,34.22,34.05,34.15,243900.0,27.1647,27.2364,27.101,27.1806,243900.0
2009-09-22 13:20:00,34.14,34.16,34.02,34.06,120100.0,27.1727,27.1886,27.0772,27.109,120100.0
2009-09-22 13:30:00,34.06,34.07,34.0,34.0,124400.0,27.109,27.117,27.0612,27.0612,124400.0
2009-09-22 13:40:00,34.0,34.1,34.0,34.09,135100.0,27.0612,27.1408,27.0612,27.1329,135100.0
2009-09-22 13:50:00,34.1,34.11,34.03,34.04,164800.0,27.1408,27.1488,27.0851,27.0931,164800.0
2009-09-22 14:00:00,34.04,34.16,34.03,34.15,253100.0,27.0931,27.1886,27.0851,27.1806,253100.0
2009-09-22 14:10:00,34.15,34.15,34.06,34.13,203500.0,27.1806,27.1806,27.109,27.1647,203500.0
2009-09-22 14:20:00,34.13,34.19,34.12,34.18,264000.0,27.1647,27.2125,27.1568,27.2045,264000.0
2009-09-22 14:30:00,34.18,34.22,34.05,34.06,166700.0,27.2045,27.2364,27.101,27.109,166700.0
2009-09-22 14:40:00,34.06,34.1,34.05,34.07,124700.0,27.109,27.1408,27.101,27.117,124700.0
2009-09-22 14:50:00,34.08,34.08,33.99,34.07,324000.0,27.1249,27.1249,27.0533,27.117,324000.0
2009-09-22 15:00:00,34.06,34.08,33.99,34.0,280300.0,27.109,27.1249,27.0533,27.0612,280300.0
2009-09-22 15:10:00,34.0,34.0,33.86,33.89,318600.0,27.0612,27.0612,26.9498,26.9737,318600.0
2009-09-22 15:20:00,33.9,33.97,33.89,33.92,219800.0,26.9817,27.0374,26.9737,26.9976,219800.0
2009-09-22 15:30:00,33.93,33.94,33.9,33.91,265800.0,27.0055,27.0135,26.9817,26.9896,265800.0
2009-09-22 15:40:00,33.91,34.02,33.87,33.91,596600.0,26.9896,27.0772,26.9578,26.9896,596600.0
2009-09-22 15:50:00,33.91,33.99,33.85,33.94,1007900.0,26.9896,27.0533,26.9419,27.0135,1007900.0
2009-09-23 09:30:00,34.07,34.1,33.9,34.04,240300.0,27.117,27.1408,26.9817,27.0931,240300.0
2009-09-23 09:40:00,34.04,34.13,34.0,34.05,270400.0,27.0931,27.1647,27.0612,27.101,270400.0
2009-09-23 09:50:00,34.06,34.11,33.99,34.01,295300.0,27.109,27.1488,27.0533,27.0692,295300.0
2009-09-23 10:00:00,34.01,34.05,33.89,33.9,190900.0,27.0692,27.101,26.9737,26.9817,190900.0
2009-09-23 10:10:00,33.89,34.04,33.89,34.03,218500.0,26.9737,27.0931,26.9737,27.0851,218500.0
2009-09-23 10:20:00,34.02,34.05,33.92,33.97,131700.0,27.0772,27.101,26.9976,27.0374,131700.0
2009-09-23 10:30:00,33.97,33.97,33.76,33.76,245900.0,27.0374,27.0374,26.8702,26.8702,245900.0
2009-09-23 10:40:00,33.76,33.81,33.67,33.8,262700.0,26.8702,26.91,26.7986,26.9021,262700.0
2009-09-23 10:50:00,33.8,33.9,33.77,33.88,222500.0,26.9021,26.9817,26.8782,26.9657,222500.0
2009-09-23 11:00:00,33.88,33.88,33.73,33.77,114600.0,26.9657,26.9657,26.8463,26.8782,114600.0
2009-09-23 11:10:00,33.77,33.84,33.77,33.84,106400.0,26.8782,26.9339,26.8782,26.9339,106400.0
2009-09-23 11:20:00,33.84,33.92,33.82,33.91,184100.0,26.9339,26.9976,26.918,26.9896,184100.0
2009-09-23 11:30:00,33.92,33.92,33.87,33.9,100100.0,26.9976,26.9976,26.9578,26.9817,100100.0
2009-09-23 11:40:00,33.9,33.95,33.85,33.9,137600.0,26.9817,27.0215,26.9419,26.9817,137600.0
2009-09-23 11:50:00,33.9,34.03,33.87,34.0,187700.0,26.9817,27.0851,26.9578,27.0612,187700.0
2009-09-23 12:00:00,34.0,34.06,33.94,33.95,165400.0,27.0612,27.109,27.0135,27.0215,165400.0
2009-09-23 12:10:00,33.95,33.95,33.82,33.84,157500.0,27.0215,27.0215,26.918,26.9339,157500.0
2009-09-23 12:20:00,33.83,33.92,33.81,33.92,76700.0,26.9259,26.9976,26.91,26.9976,76700.0
2009-09-23 12:30:00,33.91,33.95,33.85,33.86,107100.0,26.9896,27.0215,26.9419,26.9498,107100.0
2009-09-23 12:40:00,33.86,33.89,33.85,33.88,80300.0,26.9498,26.9737,26.9419,26.9657,80300.0
2009-09-23 12:50:00,33.88,33.91,33.87,33.9,79000.0,26.9657,26.9896,26.9578,26.9817,79000.0
2009-09-23 13:00:00,33.9,33.91,33.82,33.84,117600.0,26.9817,26.9896,26.918,26.9339,117600.0
2009-09-23 13:10:00,33.85,33.92,33.84,33.92,72000.0,26.9419,26.9976,26.9339,26.9976,72000.0
2009-09-23 13:20:00,33.91,33.96,33.83,33.84,213800.0,26.9896,27.0294,26.9259,26.9339,213800.0
2009-09-23 13:30:00,33.84,33.89,33.8,33.82,136900.0,26.9339,26.9737,26.9021,26.918,136900.0
2009-09-23 13:40:00,33.83,33.88,33.8,33.87,157600.0,26.9259,26.9657,26.9021,26.9578,157600.0
2009-09-23 13:50:00,33.87,34.01,33.83,34.0,198400.0,26.9578,27.0692,26.9259,27.0612,198400.0
2009-09-23 14:00:00,34.0,34.07,33.95,34.03,194800.0,27.0612,27.117,27.0215,27.0851,194800.0
2009-09-23 14:10:00,34.02,34.09,33.87,34.07,211000.0,27.0772,27.1329,26.9578,27.117,211000.0
2009-09-23 14:20:00,34.07,34.2,33.92,34.19,262500.0,27.117,27.2204,26.9976,27.2125,262500.0
2009-09-23 14:30:00,34.2,34.33,34.14,34.19,367300.0,27.2204,27.3239,27.1727,27.2125,367300.0
2009-09-23 14:40:00,34.19,34.25,34.1,34.18,205300.0,27.2125,27.2602,27.1408,27.2045,205300.0
2009-09-23 14:50:00,34.18,34.24,34.04,34.08,280600.0,27.2045,27.2523,27.0931,27.1249,280600.0
2009-09-23 15:00:00,34.09,34.19,34.07,34.14,223800.0,27.1329,27.2125,27.117,27.1727,223800.0
2009-09-23 15:10:00,34.13,34.13,34.0,34.04,253000.0,27.1647,27.1647,27.0612,27.0931,253000.0
2009-09-23 15:20:00,34.04,34.06,33.93,33.96,326600.0,27.0931,27.109,27.0055,27.0294,326600.0
2009-09-23 15:30:00,33.95,33.96,33.8,33.84,503200.0,27.0215,27.0294,26.9021,26.9339,503200.0
2009-09-23 15:40:00,33.84,33.94,33.72,33.79,614900.0,26.9339,27.0135,26.8384,26.8941,614900.0
2009-09-23 15:50:00,33.8,33.8,33.42,33.46,1355900.0,26.9021,26.9021,26.5996,26.6315,1355900.0
2009-09-24 09:30:00,33.73,34.0,33.57,33.69,509400.0,26.8463,27.0612,26.719,26.8145,509400.0
2009-09-24 09:40:00,33.71,33.85,33.57,33.78,275700.0,26.8304,26.9419,26.719,26.8861,275700.0
2009-09-24 09:50:00,33.79,33.84,33.67,33.72,226700.0,26.8941,26.9339,26.7986,26.8384,226700.0
2009-09-24 10:00:00,33.82,33.83,33.03,33.22,468300.0,26.918,26.9259,26.2892,26.4404,468300.0
2009-09-24 10:10:00,33.22,33.36,33.05,33.12,350700.0,26.4404,26.5519,26.3051,26.3608,350700.0
2009-09-24 10:20:00,33.13,33.28,33.05,33.14,337600.0,26.3688,26.4882,26.3051,26.3768,337600.0
2009-09-24 10:30:00,33.12,33.12,32.88,32.96,325300.0,26.3608,26.3608,26.1698,26.2335,325300.0
2009-09-24 10:40:00,32.96,33.27,32.84,33.17,966400.0,26.2335,26.4802,26.138,26.4006,966400.0
2009-09-24 10:50:00,33.17,33.44,33.14,33.3,331800.0,26.4006,26.6155,26.3768,26.5041,331800.0
2009-09-24 11:00:00,33.3,33.35,33.24,33.35,202000.0,26.5041,26.5439,26.4563,26.5439,202000.0
2009-09-24 11:10:00,33.35,33.5,33.34,33.35,177100.0,26.5439,26.6633,26.5359,26.5439,177100.0
2009-09-24 11:20:00,33.36,33.42,33.27,33.42,162300.0,26.5519,26.5996,26.4802,26.5996,162300.0
2009-09-24 11:30:00,33.42,33.49,33.35,33.39,173200.0,26.5996,26.6553,26.5439,26.5757,173200.0
2009-09-24 11:40:00,33.4,33.49,33.36,33.44,136700.0,26.5837,26.6553,26.5519,26.6155,136700.0
2009-09-24 11:50:00,33.44,33.44,33.27,33.38,198900.0,26.6155,26.6155,26.4802,26.5678,198900.0
2009-09-24 12:00:00,33.38,33.4,33.31,33.38,86300.0,26.5678,26.5837,26.5121,26.5678,86300.0
2009-09-24 12:10:00,33.38,33.47,33.38,33.46,74700.0,26.5678,26.6394,26.5678,26.6315,74700.0
2009-09-24 12:20:00,33.47,33.53,33.39,33.44,186500.0,26.6394,26.6872,26.5757,26.6155,186500.0
2009-09-24 12:30:00,33.45,33.46,33.31,33.33,144800.0,26.6235,26.6315,26.5121,26.528,144800.0
2009-09-24 12:40:00,33.34,33.42,33.33,33.39,85000.0,26.5359,26.5996,26.528,26.5757,85000.0
2009-09-24 12:50:00,33.38,33.47,33.28,33.34,110800.0,26.5678,26.6394,26.4882,26.5359,110800.0
2009-09-24 13:00:00,33.34,33.47,33.33,33.45,173200.0,26.5359,26.6394,26.528,26.6235,173200.0
2009-09-24 13:10:00,33.45,33.52,33.39,33.4,156100.0,26.6235,26.6792,26.5757,26.5837,156100.0
2009-09-24 13:20:00,33.39,33.48,33.36,33.46,197200.0,26.5757,26.6474,26.5519,26.6315,197200.0
2009-09-24 13:30:00,33.46,33.47,33.39,33.4,256400.0,26.6315,26.6394,26.5757,26.5837,256400.0
2009-09-24 13:40:00,33.39,33.42,33.25,33.32,373900.0,26.5757,26.5996,26.4643,26.52,373900.0
2009-09-24 13:50:00,33.32,33.37,33.25,33.33,259000.0,26.52,26.5598,26.4643,26.528,259000.0
2009-09-24 14:00:00,33.33,33.41,33.32,33.36,292800.0,26.528,26.5917,26.52,26.5519,292800.0
2009-09-24 14:10:00,33.36,33.45,33.3,33.45,306000.0,26.5519,26.6235,26.5041,26.6235,306000.0
2009-09-24 14:20:00,33.44,33.55,33.38,33.52,399800.0,26.6155,26.7031,26.5678,26.6792,399800.0
2009-09-24 14:30:00,33.52,33.7,33.45,33.69,348400.0,26.6792,26.8225,26.6235,26.8145,348400.0
2009-09-24 14:40:00,33.69,33.71,33.57,33.63,348900.0,26.8145,26.8304,26.719,26.7668,348900.0
2009-09-24 14:50:00,33.62,33.75,33.6,33.72,301500.0,26.7588,26.8623,26.7429,26.8384,301500.0
2009-09-24 15:00:00,33.73,33.76,33.56,33.63,276900.0,26.8463,26.8702,26.711,26.7668,276900.0
2009-09-24 15:10:00,33.63,33.8,33.57,33.73,343600.0,26.7668,26.9021,26.719,26.8463,343600.0
2009-09-24 15:20:00,33.72,33.95,33.68,33.92,823500.0,26.8384,27.0215,26.8066,26.9976,823500.0
2009-09-24 15:30:00,33.92,33.98,33.77,33.8,508600.0,26.9976,27.0453,26.8782,26.9021,508600.0
2009-09-24 15:40:00,33.79,33.97,33.78,33.93,673400.0,26.8941,27.0374,26.8861,27.0055,673400.0
2009-09-24 15:50:00,33.93,33.94,33.73,33.8,1195600.0,27.0055,27.0135,26.8463,26.9021,1195600.0
2009-09-25 09:30:00,33.6,33.62,33.3,33.56,432800.0,26.7429,26.7588,26.5041,26.711,432800.0
2009-09-25 09:40:00,33.55,33.91,33.42,33.79,255600.0,26.7031,26.9896,26.5996,26.8941,255600.0
2009-09-25 09:50:00,33.8,33.99,33.78,33.87,169300.0,26.9021,27.0533,26.8861,26.9578,169300.0
2009-09-25 10:00:00,33.88,34.03,33.67,34.03,261600.0,26.9657,27.0851,26.7986,27.0851,261600.0
2009-09-25 10:10:00,34.03,34.03,33.86,33.91,263400.0,27.0851,27.0851,26.9498,26.9896,263400.0
2009-09-25 10:20:00,33.91,33.98,33.28,33.33,1044200.0,26.9896,27.0453,26.4882,26.528,1044200.0
2009-09-25 10:30:00,33.32,33.37,32.91,32.91,1956800.0,26.52,26.5598,26.1937,26.1937,1956800.0
2009-09-25 10:40:00,32.92,33.24,32.86,33.08,1252500.0,26.2017,26.4563,26.1539,26.329,1252500.0
2009-09-25 10:50:00,33.1,33.25,33.07,33.17,512100.0,26.3449,26.4643,26.321,26.4006,512100.0
2009-09-25 11:00:00,33.17,33.25,33.09,33.13,420400.0,26.4006,26.4643,26.337,26.3688,420400.0
2009-09-25 11:10:00,33.13,33.19,32.97,33.16,351400.0,26.3688,26.4166,26.2415,26.3927,351400.0
2009-09-25 11:20:00,33.17,33.3,33.15,33.22,335100.0,26.4006,26.5041,26.3847,26.4404,335100.0
2009-09-25 11:30:00,33.22,33.24,33.1,33.22,174800.0,26.4404,26.4563,26.3449,26.4404,174800.0
2009-09-25 11:40:00,33.22,33.29,33.18,33.18,188600.0,26.4404,26.4961,26.4086,26.4086,188600.0
2009-09-25 11:50:00,33.18,33.23,33.03,33.1,177800.0,26.4086,26.4484,26.2892,26.3449,177800.0
2009-09-25 12:00:00,33.09,33.12,32.99,32.99,276600.0,26.337,26.3608,26.2574,26.2574,276600.0
2009-09-25 12:10:00,32.99,32.99,32.79,32.91,365800.0,26.2574,26.2574,26.0982,26.1937,365800.0
2009-09-25 12:20:00,32.91,32.95,32.77,32.91,215200.0,26.1937,26.2255,26.0823,26.1937,215200.0
2009-09-25 12:30:00,32.91,32.95,32.82,32.82,181900.0,26.1937,26.2255,26.1221,26.1221,181900.0
2009-09-25 12:40:00,32.82,32.87,32.8,32.83,191800.0,26.1221,26.1619,26.1061,26.13,191800.0
2009-09-25 12:50:00,32.83,32.93,32.82,32.83,87600.0,26.13,26.2096,26.1221,26.13,87600.0
2009-09-25 13:00:00,32.84,32.89,32.8,32.83,150700.0,26.138,26.1778,26.1061,26.13,150700.0
2009-09-25 13:10:00,32.82,32.85,32.62,32.64,326200.0,26.1221,26.1459,25.9629,25.9788,326200.0
2009-09-25 13:20:00,32.64,32.78,32.6,32.78,222600.0,25.9788,26.0902,25.947,26.0902,222600.0
2009-09-25 13:30:00,32.79,32.84,32.71,32.77,129800.0,26.0982,26.138,26.0345,26.0823,129800.0
2009-09-25 13:40:00,32.78,32.91,32.78,32.89,120500.0,26.0902,26.1937,26.0902,26.1778,120500.0
2009-09-25 13:50:00,32.89,33.08,32.88,33.07,213900.0,26.1778,26.329,26.1698,26.321,213900.0
2009-09-25 14:00:00,33.08,33.14,32.99,33.08,227800.0,26.329,26.3768,26.2574,26.329,227800.0
2009-09-25 14:10:00,33.08,33.15,33.03,33.05,137100.0,26.329,26.3847,26.2892,26.3051,137100.0
2009-09-25 14:20:00,33.04,33.12,33.0,33.0,112700.0,26.2972,26.3608,26.2653,26.2653,112700.0
2009-09-25 14:30:00,33.0,33.07,32.96,33.06,198600.0,26.2653,26.321,26.2335,26.3131,198600.0
2009-09-25 14:40:00,33.05,33.13,33.04,33.09,88000.0,26.3051,26.3688,26.2972,26.337,88000.0
2009-09-25 14:50:00,33.08,33.29,33.07,33.25,230900.0,26.329,26.4961,26.321,26.4643,230900.0
2009-09-25 15:00:00,33.25,33.25,33.17,33.21,125300.0,26.4643,26.4643,26.4006,26.4325,125300.0
2009-09-25 15:10:00,33.21,33.24,33.08,33.15,228100.0,26.4325,26.4563,26.329,26.3847,228100.0
2009-09-25 15:20:00,33.14,33.22,33.12,33.18,211200.0,26.3768,26.4404,26.3608,26.4086,211200.0
2009-09-25 15:30:00,33.18,33.19,33.1,33.11,225000.0,26.4086,26.4166,26.3449,26.3529,225000.0
2009-09-25 15:40:00,33.1,33.11,32.9,33.07,624400.0,26.3449,26.3529,26.1857,26.321,624400.0
2009-09-25 15:50:00,33.07,33.15,32.99,33.06,1293700.0,26.321,26.3847,26.2574,26.3131,1293700.0
2009-09-28 09:30:00,33.19,33.28,32.93,33.21,283600.0,26.4166,26.4882,26.2096,26.4325,283600.0
2009-09-28 09:40:00,33.21,33.48,33.13,33.42,304800.0,26.4325,26.6474,26.3688,26.5996,304800.0
2009-09-28 09:50:00,33.42,33.55,33.32,33.51,473000.0,26.5996,26.7031,26.52,26.6712,473000.0
2009-09-28 10:00:00,33.51,33.65,33.4,33.41,392400.0,26.6712,26.7827,26.5837,26.5917,392400.0
2009-09-28 10:10:00,33.42,33.43,33.18,33.18,261900.0,26.5996,26.6076,26.4086,26.4086,261900.0
2009-09-28 10:20:00,33.17,33.28,33.06,33.17,267400.0,26.4006,26.4882,26.3131,26.4006,267400.0
2009-09-28 10:30:00,33.17,33.35,33.14,33.32,194500.0,26.4006,26.5439,26.3768,26.52,194500.0
2009-09-28 10:40:00,33.31,33.4,33.3,33.33,88300.0,26.5121,26.5837,26.5041,26.528,88300.0
2009-09-28 10:50:00,33.34,33.48,33.33,33.48,141300.0,26.5359,26.6474,26.528,26.6474,141300.0
2009-09-28 11:00:00,33.47,33.55,33.43,33.5,118900.0,26.6394,26.7031,26.6076,26.6633,118900.0
2009-09-28 11:10:00,33.52,33.54,33.44,33.46,42700.0,26.6792,26.6951,26.6155,26.6315,42700.0
2009-09-28 11:20:00,33.47,33.55,33.46,33.55,57700.0,26.6394,26.7031,26.6315,26.7031,57700.0
2009-09-28 11:30:00,33.55,33.62,33.53,33.61,70400.0,26.7031,26.7588,26.6872,26.7508,70400.0
2009-09-28 11:40:00,33.61,33.68,33.57,33.68,109700.0,26.7508,26.8066,26.719,26.8066,109700.0
2009-09-28 11:50:00,33.68,33.74,33.67,33.68,139700.0,26.8066,26.8543,26.7986,26.8066,139700.0
2009-09-28 12:00:00,33.68,33.88,33.68,33.81,116500.0,26.8066,26.9657,26.8066,26.91,116500.0
2009-09-28 12:10:00,33.82,33.83,33.77,33.83,60200.0,26.918,26.9259,26.8782,26.9259,60200.0
2009-09-28 12:20:00,33.83,33.89,33.81,33.81,140500.0,26.9259,26.9737,26.91,26.91,140500.0
2009-09-28 12:30:00,33.81,33.87,33.79,33.86,72300.0,26.91,26.9578,26.8941,26.9498,72300.0
2009-09-28 12:40:00,33.86,33.97,33.85,33.96,111200.0,26.9498,27.0374,26.9419,27.0294,111200.0
2009-09-28 12:50:00,33.95,33.97,33.84,33.85,193100.0,27.0215,27.0374,26.9339,26.9419,193100.0
2009-09-28 13:00:00,33.85,33.86,33.73,33.82,276200.0,26.9419,26.9498,26.8463,26.918,276200.0
2009-09-28 13:10:00,33.82,33.94,33.81,33.92,79600.0,26.918,27.0135,26.91,26.9976,79600.0
2009-09-28 13:20:00,33.93,33.99,33.89,33.98,101400.0,27.0055,27.0533,26.9737,27.0453,101400.0
2009-09-28 13:30:00,33.99,34.15,33.98,34.13,219800.0,27.0533,27.1806,27.0453,27.1647,219800.0
2009-09-28 13:40:00,34.14,34.17,34.1,34.15,188400.0,27.1727,27.1966,27.1408,27.1806,188400.0
2009-09-28 13:50:00,34.14,34.15,34.07,34.08,123700.0,27.1727,27.1806,27.117,27.1249,123700.0
2009-09-28 14:00:00,34.09,34.13,34.02,34.03,173900.0,27.1329,27.1647,27.0772,27.0851,173900.0
2009-09-28 14:10:00,34.03,34.16,33.98,34.12,276400.0,27.0851,27.1886,27.0453,27.1568,276400.0
2009-09-28 14:20:00,34.13,34.2,34.11,34.16,187100.0,27.1647,27.2204,27.1488,27.1886,187100.0
2009-09-28 14:30:00,34.17,34.17,34.06,34.11,229400.0,27.1966,27.1966,27.109,27.1488,229400.0
2009-09-28 14:40:00,34.12,34.19,34.1,34.14,152700.0,27.1568,27.2125,27.1408,27.1727,152700.0
2009-09-28 14:50:00,34.14,34.19,34.13,34.16,225400.0,27.1727,27.2125,27.1647,27.1886,225400.0
2009-09-28 15:00:00,34.16,34.28,34.14,34.28,413900.0,27.1886,27.2841,27.1727,27.2841,413900.0
2009-09-28 15:10:00,34.28,34.3,34.22,34.26,402100.0,27.2841,27.3,27.2364,27.2682,402100.0
2009-09-28 15:20:00,34.25,34.38,34.25,34.37,321700.0,27.2602,27.3637,27.2602,27.3557,321700.0
2009-09-28 15:30:00,34.38,34.41,34.3,34.35,484000.0,27.3637,27.3876,27.3,27.3398,484000.0
2009-09-28 15:40:00,34.34,34.34,34.19,34.21,570700.0,27.3319,27.3319,27.2125,27.2284,570700.0
2009-09-28 15:50:00,34.2,34.51,34.2,34.47,1204100.0,27.2204,27.4672,27.2204,27.4353,1204100.0
2009-09-29 09:30:00,34.57,34.7,34.21,34.67,314500.0,27.5149,27.6184,27.2284,27.5945,314500.0
2009-09-29 09:40:00,34.66,34.89,34.64,34.64,337500.0,27.5866,27.7696,27.5706,27.5706,337500.0
2009-09-29 09:50:00,34.65,34.84,34.58,34.74,241700.0,27.5786,27.7298,27.5229,27.6502,241700.0
2009-09-29 10:00:00,34.73,34.73,34.22,34.4,564200.0,27.6423,27.6423,27.2364,27.3796,564200.0
2009-09-29 10:10:00,34.4,34.52,34.31,34.36,315700.0,27.3796,27.4751,27.308,27.3478,315700.0
2009-09-29 10:20:00,34.36,34.42,34.3,34.33,145400.0,27.3478,27.3955,27.3,27.3239,145400.0
2009-09-29 10:30:00,34.34,34.4,34.26,34.37,144400.0,27.3319,27.3796,27.2682,27.3557,144400.0
2009-09-29 10:40:00,34.38,34.47,34.26,34.39,123900.0,27.3637,27.4353,27.2682,27.3717,123900.0
2009-09-29 10:50:00,34.38,34.4,34.14,34.16,150500.0,27.3637,27.3796,27.1727,27.1886,150500.0
2009-09-29 11:00:00,34.16,34.2,33.97,34.19,415800.0,27.1886,27.2204,27.0374,27.2125,415800.0
2009-09-29 11:10:00,34.19,34.3,34.14,34.29,210900.0,27.2125,27.3,27.1727,27.2921,210900.0
2009-09-29 11:20:00,34.3,34.48,34.22,34.47,235200.0,27.3,27.4433,27.2364,27.4353,235200.0
2009-09-29 11:30:00,34.47,34.52,34.39,34.41,168900.0,27.4353,27.4751,27.3717,27.3876,168900.0
2009-09-29 11:40:00,34.43,34.48,34.27,34.4,185500.0,27.4035,27.4433,27.2761,27.3796,185500.0
2009-09-29 11:50:00,34.41,34.44,34.31,34.4,183400.0,27.3876,27.4115,27.308,27.3796,183400.0
2009-09-29 12:00:00,34.39,34.45,34.32,34.44,147400.0,27.3717,27.4194,27.3159,27.4115,147400.0
2009-09-29 12:10:00,34.43,34.59,34.42,34.48,173200.0,27.4035,27.5308,27.3955,27.4433,173200.0
2009-09-29 12:20:00,34.48,34.53,34.37,34.38,125500.0,27.4433,27.4831,27.3557,27.3637,125500.0
2009-09-29 12:30:00,34.38,34.44,34.33,34.33,110600.0,27.3637,27.4115,27.3239,27.3239,110600.0
2009-09-29 12:40:00,34.35,34.37,34.27,34.28,119700.0,27.3398,27.3557,27.2761,27.2841,119700.0
2009-09-29 12:50:00,34.28,34.34,34.17,34.2,218400.0,27.2841,27.3319,27.1966,27.2204,218400.0
2009-09-29 13:00:00,34.2,34.34,34.19,34.3,253900.0,27.2204,27.3319,27.2125,27.3,253900.0
2009-09-29 13:10:00,34.29,34.35,34.26,34.31,265700.0,27.2921,27.3398,27.2682,27.308,265700.0
2009-09-29 13:20:00,34.31,34.37,34.27,34.35,171500.0,27.308,27.3557,27.2761,27.3398,171500.0
2009-09-29 13:30:00,34.35,34.42,34.3,34.36,188100.0,27.3398,27.3955,27.3,27.3478,188100.0
2009-09-29 13:40:00,34.36,34.42,34.31,34.32,149000.0,27.3478,27.3955,27.308,27.3159,149000.0
2009-09-29 13:50:00,34.33,34.43,34.28,34.38,215700.0,27.3239,27.4035,27.2841,27.3637,215700.0
2009-09-29 14:00:00,34.38,34.4,34.23,34.25,131100.0,27.3637,27.3796,27.2443,27.2602,131100.0
2009-09-29 14:10:00,34.24,34.28,34.2,34.23,193300.0,27.2523,27.2841,27.2204,27.2443,193300.0
2009-09-29 14:20:00,34.23,34.23,34.12,34.13,191800.0,27.2443,27.2443,27.1568,27.1647,191800.0
2009-09-29 14:30:00,34.13,34.14,34.01,34.05,189000.0,27.1647,27.1727,27.0692,27.101,189000.0
2009-09-29 14:40:00,34.03,34.08,33.99,34.06,118400.0,27.0851,27.1249,27.0533,27.109,118400.0
2009-09-29 14:50:00,34.06,34.21,34.04,34.15,181300.0,27.109,27.2284,27.0931,27.1806,181300.0
2009-09-29 15:00:00,34.14,34.19,34.12,34.14,136100.0,27.1727,27.2125,27.1568,27.1727,136100.0
2009-09-29 15:10:00,34.13,34.16,34.03,34.12,139600.0,27.1647,27.1886,27.0851,27.1568,139600.0
2009-09-29 15:20:00,34.12,34.21,34.06,34.07,346200.0,27.1568,27.2284,27.109,27.117,346200.0
2009-09-29 15:30:00,34.07,34.14,34.0,34.09,292400.0,27.117,27.1727,27.0612,27.1329,292400.0
2009-09-29 15:40:00,34.09,34.17,34.05,34.05,324200.0,27.1329,27.1966,27.101,27.101,324200.0
2009-09-29 15:50:00,34.06,34.07,33.95,34.0,635500.0,27.109,27.117,27.0215,27.0612,635500.0
2009-09-30 09:30:00,34.06,34.25,33.92,34.21,409900.0,27.2529,27.405,27.1409,27.373,409900.0
2009-09-30 09:40:00,34.2,34.2,33.39,33.4,576900.0,27.365,27.365,26.7168,26.7248,576900.0
2009-09-30 09:50:00,33.39,33.46,33.14,33.27,441100.0,26.7168,26.7729,26.5168,26.6208,441100.0
2009-09-30 10:00:00,33.26,33.41,33.15,33.27,301100.0,26.6128,26.7329,26.5248,26.6208,301100.0
2009-09-30 10:10:00,33.26,33.31,33.14,33.26,202300.0,26.6128,26.6528,26.5168,26.6128,202300.0
2009-09-30 10:20:00,33.26,33.35,33.16,33.3,312200.0,26.6128,26.6848,26.5328,26.6448,312200.0
2009-09-30 10:30:00,33.31,33.33,33.16,33.32,235600.0,26.6528,26.6688,26.5328,26.6608,235600.0
2009-09-30 10:40:00,33.31,33.46,33.2,33.46,247500.0,26.6528,26.7729,26.5648,26.7729,247500.0
2009-09-30 10:50:00,33.45,33.58,33.45,33.56,285600.0,26.7649,26.8689,26.7649,26.8529,285600.0
2009-09-30 11:00:00,33.56,33.68,33.54,33.65,214500.0,26.8529,26.9489,26.8369,26.9249,214500.0
2009-09-30 11:10:00,33.64,33.87,33.64,33.79,222800.0,26.9169,27.1009,26.9169,27.0369,222800.0
2009-09-30 11:20:00,33.78,33.9,33.75,33.79,213700.0,27.0289,27.1249,27.0049,27.0369,213700.0
2009-09-30 11:30:00,33.78,33.86,33.77,33.79,149900.0,27.0289,27.0929,27.0209,27.0369,149900.0
2009-09-30 11:40:00,33.78,33.93,33.75,33.87,185400.0,27.0289,27.1489,27.0049,27.1009,185400.0
2009-09-30 11:50:00,33.87,34.1,33.87,34.04,163100.0,27.1009,27.285,27.1009,27.2369,163100.0
2009-09-30 12:00:00,34.03,34.12,33.94,33.99,337400.0,27.2289,27.301,27.1569,27.1969,337400.0
2009-09-30 12:10:00,33.97,34.11,33.9,34.0,141400.0,27.1809,27.293,27.1249,27.2049,141400.0
2009-09-30 12:20:00,34.0,34.18,33.98,34.13,169600.0,27.2049,27.349,27.1889,27.309,169600.0
2009-09-30 12:30:00,34.12,34.26,34.12,34.24,207500.0,27.301,27.413,27.301,27.397,207500.0
2009-09-30 12:40:00,34.24,34.39,34.21,34.35,193000.0,27.397,27.517,27.373,27.485,193000.0
2009-09-30 12:50:00,34.35,34.54,34.35,34.45,488100.0,27.485,27.637,27.485,27.565,488100.0
2009-09-30 13:00:00,34.44,34.8,34.44,34.68,715300.0,27.557,27.8451,27.557,27.749,715300.0
2009-09-30 13:10:00,34.68,34.77,34.62,34.65,197900.0,27.749,27.821,27.701,27.725,197900.0
2009-09-30 13:20:00,34.64,34.74,34.61,34.64,179300.0,27.717,27.797,27.693,27.717,179300.0
2009-09-30 13:30:00,34.63,34.77,34.58,34.67,369100.0,27.709,27.821,27.669,27.741,369100.0
2009-09-30 13:40:00,34.67,34.72,34.58,34.63,193600.0,27.741,27.781,27.669,27.709,193600.0
2009-09-30 13:50:00,34.63,34.74,34.61,34.67,163300.0,27.709,27.797,27.693,27.741,163300.0
2009-09-30 14:00:00,34.67,34.72,34.59,34.65,204000.0,27.741,27.781,27.677,27.725,204000.0
2009-09-30 14:10:00,34.65,34.71,34.56,34.64,229400.0,27.725,27.773,27.653,27.717,229400.0
2009-09-30 14:20:00,34.64,34.65,34.58,34.62,249800.0,27.717,27.725,27.669,27.701,249800.0
2009-09-30 14:30:00,34.62,34.68,34.53,34.63,295900.0,27.701,27.749,27.629,27.709,295900.0
2009-09-30 14:40:00,34.63,34.85,34.63,34.75,323800.0,27.709,27.8851,27.709,27.805,323800.0
2009-09-30 14:50:00,34.75,34.75,34.57,34.57,324900.0,27.805,27.805,27.661,27.661,324900.0
2009-09-30 15:00:00,34.57,34.58,34.32,34.38,550300.0,27.661,27.669,27.461,27.509,550300.0
2009-09-30 15:10:00,34.38,34.38,34.17,34.3,463500.0,27.509,27.509,27.341,27.445,463500.0
2009-09-30 15:20:00,34.29,34.32,34.12,34.16,307500.0,27.437,27.461,27.301,27.333,307500.0
2009-09-30 15:30:00,34.16,34.26,34.09,34.17,417800.0,27.333,27.413,27.2769,27.341,417800.0
2009-09-30 15:40:00,34.17,34.28,34.03,34.14,817000.0,27.341,27.429,27.2289,27.317,817000.0
2009-09-30 15:50:00,34.14,34.16,33.81,33.92,2065600.0,27.317,27.333,27.0529,27.1409,2065600.0
2009-10-01 09:30:00,33.85,33.89,33.44,33.61,726500.0,27.0849,27.1169,26.7569,26.8929,726500.0
2009-10-01 09:40:00,33.6,33.75,33.54,33.7,382600.0,26.8849,27.0049,26.8369,26.9649,382600.0
2009-10-01 09:50:00,33.72,33.74,33.4,33.42,416700.0,26.9809,26.9969,26.7248,26.7409,416700.0
2009-10-01 10:00:00,33.44,33.51,33.0,33.06,966100.0,26.7569,26.8129,26.4048,26.4528,966100.0
2009-10-01 10:10:00,33.05,33.16,32.87,33.01,462900.0,26.4448,26.5328,26.3008,26.4128,462900.0
2009-10-01 10:20:00,33.01,33.1,32.97,33.0,243200.0,26.4128,26.4848,26.3808,26.4048,243200.0
2009-10-01 10:30:00,33.0,33.19,32.99,33.08,299000.0,26.4048,26.5568,26.3968,26.4688,299000.0
2009-10-01 10:40:00,33.09,33.26,33.07,33.08,277200.0,26.4768,26.6128,26.4608,26.4688,277200.0
2009-10-01 10:50:00,33.08,33.19,33.01,33.17,318900.0,26.4688,26.5568,26.4128,26.5408,318900.0
2009-10-01 11:00:00,33.15,33.3,33.1,33.3,549900.0,26.5248,26.6448,26.4848,26.6448,549900.0
2009-10-01 11:10:00,33.3,33.39,33.29,33.36,340300.0,26.6448,26.7168,26.6368,26.6928,340300.0
2009-10-01 11:20:00,33.36,33.57,33.36,33.4,359500.0,26.6928,26.8609,26.6928,26.7248,359500.0
2009-10-01 11:30:00,33.39,33.43,33.26,33.29,173500.0,26.7168,26.7489,26.6128,26.6368,173500.0
2009-10-01 11:40:00,33.29,33.42,33.29,33.42,213000.0,26.6368,26.7409,26.6368,26.7409,213000.0
2009-10-01 11:50:00,33.41,33.52,33.41,33.52,318200.0,26.7329,26.8209,26.7329,26.8209,318200.0
2009-10-01 12:00:00,33.51,33.53,33.43,33.47,171500.0,26.8129,26.8289,26.7489,26.7809,171500.0
2009-10-01 12:10:00,33.48,33.63,33.48,33.62,237900.0,26.7889,26.9089,26.7889,26.9009,237900.0
2009-10-01 12:20:00,33.62,33.82,33.6,33.7,230400.0,26.9009,27.0609,26.8849,26.9649,230400.0
2009-10-01 12:30:00,33.7,33.85,33.68,33.68,276100.0,26.9649,27.0849,26.9489,26.9489,276100.0
2009-10-01 12:40:00,33.68,33.68,33.54,33.55,159800.0,26.9489,26.9489,26.8369,26.8449,159800.0
2009-10-01 12:50:00,33.55,33.63,33.5,33.52,159200.0,26.8449,26.9089,26.8049,26.8209,159200.0
2009-10-01 13:00:00,33.52,33.52,33.28,33.29,280600.0,26.8209,26.8209,26.6288,26.6368,280600.0
2009-10-01 13:10:00,33.29,33.33,33.23,33.27,186600.0,26.6368,26.6688,26.5888,26.6208,186600.0
2009-10-01 13:20:00,33.27,33.3,33.15,33.26,243500.0,26.6208,26.6448,26.5248,26.6128,243500.0
2009-10-01 13:30:00,33.25,33.28,33.17,33.25,136000.0,26.6048,26.6288,26.5408,26.6048,136000.0
2009-10-01 13:40:00,33.25,33.33,33.23,33.31,117000.0,26.6048,26.6688,26.5888,26.6528,117000.0
2009-10-01 13:50:00,33.31,33.34,33.16,33.23,196000.0,26.6528,26.6768,26.5328,26.5888,196000.0
2009-10-01 14:00:00,33.24,33.28,33.15,33.27,165600.0,26.5968,26.6288,26.5248,26.6208,165600.0
2009-10-01 14:10:00,33.26,33.28,33.17,33.21,113000.0,26.6128,26.6288,26.5408,26.5728,113000.0
2009-10-01 14:20:00,33.2,33.26,33.13,33.21,167000.0,26.5648,26.6128,26.5088,26.5728,167000.0
2009-10-01 14:30:00,33.21,33.24,33.08,33.08,195000.0,26.5728,26.5968,26.4688,26.4688,195000.0
2009-10-01 14:40:00,33.08,33.11,33.02,33.04,210700.0,26.4688,26.4928,26.4208,26.4368,210700.0
2009-10-01 14:50:00,33.05,33.11,32.94,32.94,264600.0,26.4448,26.4928,26.3568,26.3568,264600.0
2009-10-01 15:00:00,32.94,32.96,32.7,32.73,522200.0,26.3568,26.3728,26.1647,26.1888,522200.0
2009-10-01 15:10:00,32.73,32.8,32.7,32.71,301600.0,26.1888,26.2448,26.1647,26.1727,301600.0
2009-10-01 15:20:00,32.72,32.75,32.59,32.65,509700.0,26.1808,26.2048,26.0767,26.1247,509700.0
2009-10-01 15:30:00,32.66,32.82,32.65,32.78,419900.0,26.1327,26.2608,26.1247,26.2288,419900.0
2009-10-01 15:40:00,32.77,32.9,32.76,32.81,592900.0,26.2208,26.3248,26.2128,26.2528,592900.0
2009-10-01 15:50:00,32.79,33.15,32.42,32.47,1678600.0,26.2368,26.5248,25.9407,25.9807,1678600.0
2009-10-02 09:30:00,31.95,32.46,31.69,32.29,1128200.0,25.5646,25.9727,25.3566,25.8367,1128200.0
2009-10-02 09:40:00,32.29,32.52,32.16,32.46,721000.0,25.8367,26.0207,25.7327,25.9727,721000.0
2009-10-02 09:50:00,32.45,32.66,32.28,32.29,609200.0,25.9647,26.1327,25.8287,25.8367,609200.0
2009-10-02 10:00:00,32.28,32.47,32.2,32.25,567400.0,25.8287,25.9807,25.7647,25.8047,567400.0
2009-10-02 10:10:00,32.25,32.42,32.14,32.16,343900.0,25.8047,25.9407,25.7167,25.7327,343900.0
2009-10-02 10:20:00,32.16,32.61,32.16,32.54,320700.0,25.7327,26.0927,25.7327,26.0367,320700.0
2009-10-02 10:30:00,32.54,33.14,32.53,33.11,645100.0,26.0367,26.5168,26.0287,26.4928,645100.0
2009-10-02 10:40:00,33.11,33.23,33.0,33.05,455700.0,26.4928,26.5888,26.4048,26.4448,455700.0
2009-10-02 10:50:00,33.04,33.09,32.77,32.78,1034000.0,26.4368,26.4768,26.2208,26.2288,1034000.0
2009-10-02 11:00:00,32.78,32.79,32.65,32.67,249200.0,26.2288,26.2368,26.1247,26.1407,249200.0
2009-10-02 11:10:00,32.65,32.74,32.56,32.56,172900.0,26.1247,26.1968,26.0527,26.0527,172900.0
2009-10-02 11:20:00,32.57,32.63,32.49,32.59,157400.0,26.0607,26.1087,25.9967,26.0767,157400.0
2009-10-02 11:30:00,32.59,32.77,32.59,32.66,304400.0,26.0767,26.2208,26.0767,26.1327,304400.0
2009-10-02 11:40:00,32.65,32.74,32.58,32.73,256800.0,26.1247,26.1968,26.0687,26.1888,256800.0
2009-10-02 11:50:00,32.73,32.78,32.63,32.74,234700.0,26.1888,26.2288,26.1087,26.1968,234700.0
2009-10-02 12:00:00,32.74,32.9,32.72,32.78,225000.0,26.1968,26.3248,26.1808,26.2288,225000.0
2009-10-02 12:10:00,32.79,32.86,32.71,32.83,128800.0,26.2368,26.2928,26.1727,26.2688,128800.0
2009-10-02 12:20:00,32.82,32.83,32.73,32.77,79000.0,26.2608,26.2688,26.1888,26.2208,79000.0
2009-10-02 12:30:00,32.76,32.86,32.76,32.81,113100.0,26.2128,26.2928,26.2128,26.2528,113100.0
2009-10-02 12:40:00,32.82,32.91,32.74,32.75,90300.0,26.2608,26.3328,26.1968,26.2048,90300.0
2009-10-02 12:50:00,32.73,32.85,32.73,32.83,102800.0,26.1888,26.2848,26.1888,26.2688,102800.0
2009-10-02 13:00:00,32.83,32.91,32.78,32.88,142600.0,26.2688,26.3328,26.2288,26.3088,142600.0
2009-10-02 13:10:00,32.88,33.01,32.87,32.94,192100.0,26.3088,26.4128,26.3008,26.3568,192100.0
2009-10-02 13:20:00,32.94,32.98,32.88,32.95,239700.0,26.3568,26.3888,26.3088,26.3648,239700.0
2009-10-02 13:30:00,32.96,33.0,32.88,32.9,127100.0,26.3728,26.4048,26.3088,26.3248,127100.0
2009-10-02 13:40:00,32.89,32.95,32.85,32.95,101000.0,26.3168,26.3648,26.2848,26.3648,101000.0
2009-10-02 13:50:00,32.95,32.99,32.87,32.87,103500.0,26.3648,26.3968,26.3008,26.3008,103500.0
2009-10-02 14:00:00,32.86,32.88,32.74,32.79,125900.0,26.2928,26.3088,26.1968,26.2368,125900.0
2009-10-02 14:10:00,32.78,32.89,32.76,32.89,88400.0,26.2288,26.3168,26.2128,26.3168,88400.0
2009-10-02 14:20:00,32.9,32.96,32.88,32.9,133700.0,26.3248,26.3728,26.3088,26.3248,133700.0
2009-10-02 14:30:00,32.9,32.94,32.77,32.77,136300.0,26.3248,26.3568,26.2208,26.2208,136300.0
2009-10-02 14:40:00,32.77,32.77,32.64,32.67,84800.0,26.2208,26.2208,26.1167,26.1407,84800.0
2009-10-02 14:50:00,32.66,32.77,32.6,32.64,241500.0,26.1327,26.2208,26.0847,26.1167,241500.0
2009-10-02 15:00:00,32.65,32.66,32.55,32.59,230200.0,26.1247,26.1327,26.0447,26.0767,230200.0
2009-10-02 15:10:00,32.58,32.59,32.43,32.44,162500.0,26.0687,26.0767,25.9487,25.9567,162500.0
2009-10-02 15:20:00,32.44,32.56,32.43,32.44,177400.0,25.9567,26.0527,25.9487,25.9567,177400.0
2009-10-02 15:30:00,32.44,32.65,32.43,32.57,264900.0,25.9567,26.1247,25.9487,26.0607,264900.0
2009-10-02 15:40:00,32.57,32.65,32.54,32.55,218100.0,26.0607,26.1247,26.0367,26.0447,218100.0
2009-10-02 15:50:00,32.55,32.56,32.39,32.49,804400.0,26.0447,26.0527,25.9167,25.9967,804400.0
2009-10-05 09:30:00,32.76,32.89,32.64,32.72,388800.0,26.2128,26.3168,26.1167,26.1808,388800.0
2009-10-05 09:40:00,32.72,33.01,32.67,33.0,358100.0,26.1808,26.4128,26.1407,26.4048,358100.0
2009-10-05 09:50:00,32.99,33.3,32.99,33.26,374800.0,26.3968,26.6448,26.3968,26.6128,374800.0
2009-10-05 10:00:00,33.27,33.5,33.03,33.1,572900.0,26.6208,26.8049,26.4288,26.4848,572900.0
2009-10-05 10:10:00,33.11,33.2,32.99,33.2,390900.0,26.4928,26.5648,26.3968,26.5648,390900.0
2009-10-05 10:20:00,33.19,33.27,33.1,33.25,250900.0,26.5568,26.6208,26.4848,26.6048,250900.0
2009-10-05 10:30:00,33.26,33.31,33.17,33.3,209400.0,26.6128,26.6528,26.5408,26.6448,209400.0
2009-10-05 10:40:00,33.29,33.31,33.2,33.24,159700.0,26.6368,26.6528,26.5648,26.5968,159700.0
2009-10-05 10:50:00,33.23,33.3,33.17,33.26,100000.0,26.5888,26.6448,26.5408,26.6128,100000.0
2009-10-05 11:00:00,33.28,33.33,33.22,33.29,219800.0,26.6288,26.6688,26.5808,26.6368,219800.0
2009-10-05 11:10:00,33.3,33.35,33.17,33.23,176300.0,26.6448,26.6848,26.5408,26.5888,176300.0
2009-10-05 11:20:00,33.22,33.24,33.13,33.16,138200.0,26.5808,26.5968,26.5088,26.5328,138200.0
2009-10-05 11:30:00,33.15,33.22,33.08,33.11,172700.0,26.5248,26.5808,26.4688,26.4928,172700.0
2009-10-05 11:40:00,33.12,33.16,33.1,33.13,51600.0,26.5008,26.5328,26.4848,26.5088,51600.0
2009-10-05 11:50:00,33.13,33.21,33.13,33.17,137100.0,26.5088,26.5728,26.5088,26.5408,137100.0
2009-10-05 12:00:00,33.17,33.2,33.12,33.13,129400.0,26.5408,26.5648,26.5008,26.5088,129400.0
2009-10-05 12:10:00,33.12,33.13,33.06,33.07,72000.0,26.5008,26.5088,26.4528,26.4608,72000.0
2009-10-05 12:20:00,33.06,33.1,33.03,33.08,97200.0,26.4528,26.4848,26.4288,26.4688,97200.0
2009-10-05 12:30:00,33.07,33.22,33.07,33.17,102400.0,26.4608,26.5808,26.4608,26.5408,102400.0
2009-10-05 12:40:00,33.18,33.3,33.16,33.28,130100.0,26.5488,26.6448,26.5328,26.6288,130100.0
2009-10-05 12:50:00,33.28,33.29,33.2,33.23,151800.0,26.6288,26.6368,26.5648,26.5888,151800.0
2009-10-05 13:00:00,33.24,33.28,33.23,33.28,85700.0,26.5968,26.6288,26.5888,26.6288,85700.0
2009-10-05 13:10:00,33.28,33.33,33.24,33.28,85100.0,26.6288,26.6688,26.5968,26.6288,85100.0
2009-10-05 13:20:00,33.28,33.3,33.19,33.26,99600.0,26.6288,26.6448,26.5568,26.6128,99600.0
2009-10-05 13:30:00,33.25,33.26,33.13,33.13,92000.0,26.6048,26.6128,26.5088,26.5088,92000.0
2009-10-05 13:40:00,33.13,33.18,33.12,33.14,109000.0,26.5088,26.5488,26.5008,26.5168,109000.0
2009-10-05 13:50:00,33.14,33.18,33.11,33.14,65600.0,26.5168,26.5488,26.4928,26.5168,65600.0
2009-10-05 14:00:00,33.14,33.2,33.07,33.07,94100.0,26.5168,26.5648,26.4608,26.4608,94100.0
2009-10-05 14:10:00,33.07,33.13,33.05,33.06,109700.0,26.4608,26.5088,26.4448,26.4528,109700.0
2009-10-05 14:20:00,33.07,33.11,33.0,33.11,155700.0,26.4608,26.4928,26.4048,26.4928,155700.0
2009-10-05 14:30:00,33.11,33.19,33.1,33.19,160200.0,26.4928,26.5568,26.4848,26.5568,160200.0
2009-10-05 14:40:00,33.18,33.28,33.14,33.26,323800.0,26.5488,26.6288,26.5168,26.6128,323800.0
2009-10-05 14:50:00,33.26,33.3,33.2,33.22,413500.0,26.6128,26.6448,26.5648,26.5808,413500.0
2009-10-05 15:00:00,33.22,33.27,33.2,33.25,362500.0,26.5808,26.6208,26.5648,26.6048,362500.0
2009-10-05 15:10:00,33.25,33.27,33.19,33.2,246200.0,26.6048,26.6208,26.5568,26.5648,246200.0
2009-10-05 15:20:00,33.19,33.24,33.18,33.23,288400.0,26.5568,26.5968,26.5488,26.5888,288400.0
2009-10-05 15:30:00,33.23,33.25,33.18,33.2,381800.0,26.5888,26.6048,26.5488,26.5648,381800.0
2009-10-05 15:40:00,33.2,33.21,33.08,33.18,333900.0,26.5648,26.5728,26.4688,26.5488,333900.0
2009-10-05 15:50:00,33.17,33.21,33.06,33.19,861100.0,26.5408,26.5728,26.4528,26.5568,861100.0
2009-10-06 09:30:00,33.5,33.69,33.45,33.55,476900.0,26.8049,26.9569,26.7649,26.8449,476900.0
2009-10-06 09:40:00,33.55,33.58,33.25,33.31,426200.0,26.8449,26.8689,26.6048,26.6528,426200.0
2009-10-06 09:50:00,33.31,33.45,33.29,33.35,382700.0,26.6528,26.7649,26.6368,26.6848,382700.0
2009-10-06 10:00:00,33.36,33.39,33.3,33.34,315200.0,26.6928,26.7168,26.6448,26.6768,315200.0
2009-10-06 10:10:00,33.33,33.42,33.31,33.42,212900.0,26.6688,26.7409,26.6528,26.7409,212900.0
2009-10-06 10:20:00,33.41,33.5,33.41,33.44,209500.0,26.7329,26.8049,26.7329,26.7569,209500.0
2009-10-06 10:30:00,33.44,33.49,33.32,33.44,249200.0,26.7569,26.7969,26.6608,26.7569,249200.0
2009-10-06 10:40:00,33.44,33.52,33.43,33.48,174100.0,26.7569,26.8209,26.7489,26.7889,174100.0
2009-10-06 10:50:00,33.48,33.51,33.45,33.49,184900.0,26.7889,26.8129,26.7649,26.7969,184900.0
2009-10-06 11:00:00,33.5,33.55,33.46,33.53,323800.0,26.8049,26.8449,26.7729,26.8289,323800.0
2009-10-06 11:10:00,33.53,33.54,33.42,33.43,265200.0,26.8289,26.8369,26.7409,26.7489,265200.0
2009-10-06 11:20:00,33.43,33.55,33.43,33.52,180500.0,26.7489,26.8449,26.7489,26.8209,180500.0
2009-10-06 11:30:00,33.51,33.62,33.48,33.58,179600.0,26.8129,26.9009,26.7889,26.8689,179600.0
2009-10-06 11:40:00,33.58,33.74,33.58,33.68,213900.0,26.8689,26.9969,26.8689,26.9489,213900.0
2009-10-06 11:50:00,33.68,33.75,33.66,33.74,199200.0,26.9489,27.0049,26.9329,26.9969,199200.0
2009-10-06 12:00:00,33.74,33.75,33.65,33.67,138400.0,26.9969,27.0049,26.9249,26.9409,138400.0
2009-10-06 12:10:00,33.65,33.73,33.62,33.64,156200.0,26.9249,26.9889,26.9009,26.9169,156200.0
2009-10-06 12:20:00,33.64,33.65,33.54,33.57,171100.0,26.9169,26.9249,26.8369,26.8609,171100.0
2009-10-06 12:30:00,33.57,33.72,33.54,33.7,120000.0,26.8609,26.9809,26.8369,26.9649,120000.0
2009-10-06 12:40:00,33.72,33.74,33.57,33.58,95200.0,26.9809,26.9969,26.8609,26.8689,95200.0
2009-10-06 12:50:00,33.58,33.62,33.49,33.51,123700.0,26.8689,26.9009,26.7969,26.8129,123700.0
2009-10-06 13:00:00,33.51,33.51,33.29,33.3,331300.0,26.8129,26.8129,26.6368,26.6448,331300.0
2009-10-06 13:10:00,33.3,33.4,33.25,33.35,219900.0,26.6448,26.7248,26.6048,26.6848,219900.0
2009-10-06 13:20:00,33.36,33.37,33.22,33.27,211400.0,26.6928,26.7008,26.5808,26.6208,211400.0
2009-10-06 13:30:00,33.28,33.28,33.17,33.21,128900.0,26.6288,26.6288,26.5408,26.5728,128900.0
2009-10-06 13:40:00,33.2,33.2,33.0,33.01,226200.0,26.5648,26.5648,26.4048,26.4128,226200.0
2009-10-06 13:50:00,33.02,33.1,32.91,33.06,209300.0,26.4208,26.4848,26.3328,26.4528,209300.0
2009-10-06 14:00:00,33.05,33.07,32.88,32.94,271700.0,26.4448,26.4608,26.3088,26.3568,271700.0
2009-10-06 14:10:00,32.96,33.12,32.91,33.04,276800.0,26.3728,26.5008,26.3328,26.4368,276800.0
2009-10-06 14:20:00,33.04,33.06,32.9,33.03,360600.0,26.4368,26.4528,26.3248,26.4288,360600.0
2009-10-06 14:30:00,33.01,33.27,33.0,33.27,487500.0,26.4128,26.6208,26.4048,26.6208,487500.0
2009-10-06 14:40:00,33.27,33.36,33.19,33.33,459100.0,26.6208,26.6928,26.5568,26.6688,459100.0
2009-10-06 14:50:00,33.32,33.42,33.31,33.38,254100.0,26.6608,26.7409,26.6528,26.7088,254100.0
2009-10-06 15:00:00,33.38,33.55,33.35,33.54,411400.0,26.7088,26.8449,26.6848,26.8369,411400.0
2009-10-06 15:10:00,33.54,33.7,33.54,33.63,476800.0,26.8369,26.9649,26.8369,26.9089,476800.0
2009-10-06 15:20:00,33.62,33.62,33.45,33.47,378600.0,26.9009,26.9009,26.7649,26.7809,378600.0
2009-10-06 15:30:00,33.47,33.58,33.46,33.5,436500.0,26.7809,26.8689,26.7729,26.8049,436500.0
2009-10-06 15:40:00,33.5,33.51,33.37,33.38,688900.0,26.8049,26.8129,26.7008,26.7088,688900.0
2009-10-06 15:50:00,33.38,33.57,33.34,33.56,1341200.0,26.7088,26.8609,26.6768,26.8529,1341200.0
2009-10-07 09:30:00,33.26,33.73,33.22,33.5,306000.0,26.6128,26.9889,26.5808,26.8049,306000.0
2009-10-07 09:40:00,33.5,33.51,33.25,33.36,228900.0,26.8049,26.8129,26.6048,26.6928,228900.0
2009-10-07 09:50:00,33.37,33.7,33.36,33.66,278400.0,26.7008,26.9649,26.6928,26.9329,278400.0
2009-10-07 10:00:00,33.66,33.67,33.46,33.55,190700.0,26.9329,26.9409,26.7729,26.8449,190700.0
2009-10-07 10:10:00,33.56,33.72,33.55,33.66,150700.0,26.8529,26.9809,26.8449,26.9329,150700.0
2009-10-07 10:20:00,33.68,33.78,33.62,33.77,250000.0,26.9489,27.0289,26.9009,27.0209,250000.0
2009-10-07 10:30:00,33.76,33.82,33.64,33.77,264800.0,27.0129,27.0609,26.9169,27.0209,264800.0
2009-10-07 10:40:00,33.78,33.81,33.69,33.69,109300.0,27.0289,27.0529,26.9569,26.9569,109300.0
2009-10-07 10:50:00,33.69,33.81,33.68,33.76,98600.0,26.9569,27.0529,26.9489,27.0129,98600.0
2009-10-07 11:00:00,33.76,33.94,33.75,33.88,156700.0,27.0129,27.1569,27.0049,27.1089,156700.0
2009-10-07 11:10:00,33.89,33.9,33.7,33.7,433000.0,27.1169,27.1249,26.9649,26.9649,433000.0
2009-10-07 11:20:00,33.7,33.77,33.63,33.65,126300.0,26.9649,27.0209,26.9089,26.9249,126300.0
2009-10-07 11:30:00,33.65,33.72,33.61,33.62,174300.0,26.9249,26.9809,26.8929,26.9009,174300.0
2009-10-07 11:40:00,33.63,33.74,33.62,33.62,193200.0,26.9089,26.9969,26.9009,26.9009,193200.0
2009-10-07 11:50:00,33.62,33.65,33.52,33.53,156900.0,26.9009,26.9249,26.8209,26.8289,156900.0
2009-10-07 12:00:00,33.53,33.63,33.52,33.59,67300.0,26.8289,26.9089,26.8209,26.8769,67300.0
2009-10-07 12:10:00,33.6,33.63,33.57,33.6,136600.0,26.8849,26.9089,26.8609,26.8849,136600.0
2009-10-07 12:20:00,33.6,33.66,33.6,33.63,100300.0,26.8849,26.9329,26.8849,26.9089,100300.0
2009-10-07 12:30:00,33.62,33.63,33.52,33.54,106900.0,26.9009,26.9089,26.8209,26.8369,106900.0
2009-10-07 12:40:00,33.54,33.6,33.53,33.59,72100.0,26.8369,26.8849,26.8289,26.8769,72100.0
2009-10-07 12:50:00,33.59,33.68,33.59,33.63,131800.0,26.8769,26.9489,26.8769,26.9089,131800.0
2009-10-07 13:00:00,33.63,33.65,33.52,33.53,134400.0,26.9089,26.9249,26.8209,26.8289,134400.0
2009-10-07 13:10:00,33.54,33.62,33.52,33.59,131400.0,26.8369,26.9009,26.8209,26.8769,131400.0
2009-10-07 13:20:00,33.59,33.66,33.54,33.61,176800.0,26.8769,26.9329,26.8369,26.8929,176800.0
2009-10-07 13:30:00,33.61,33.74,33.58,33.73,163500.0,26.8929,26.9969,26.8689,26.9889,163500.0
2009-10-07 13:40:00,33.73,33.74,33.55,33.59,141700.0,26.9889,26.9969,26.8449,26.8769,141700.0
2009-10-07 13:50:00,33.58,33.69,33.55,33.66,115100.0,26.8689,26.9569,26.8449,26.9329,115100.0
2009-10-07 14:00:00,33.67,33.68,33.59,33.64,136400.0,26.9409,26.9489,26.8769,26.9169,136400.0
2009-10-07 14:10:00,33.65,33.68,33.52,33.54,212800.0,26.9249,26.9489,26.8209,26.8369,212800.0
2009-10-07 14:20:00,33.55,33.6,33.52,33.59,108100.0,26.8449,26.8849,26.8209,26.8769,108100.0
2009-10-07 14:30:00,33.58,33.68,33.56,33.67,143500.0,26.8689,26.9489,26.8529,26.9409,143500.0
2009-10-07 14:40:00,33.67,33.77,33.6,33.7,337100.0,26.9409,27.0209,26.8849,26.9649,337100.0
2009-10-07 14:50:00,33.71,33.8,33.69,33.74,236400.0,26.9729,27.0449,26.9569,26.9969,236400.0
2009-10-07 15:00:00,33.74,33.81,33.63,33.81,214600.0,26.9969,27.0529,26.9089,27.0529,214600.0
2009-10-07 15:10:00,33.81,33.84,33.75,33.8,196400.0,27.0529,27.0769,27.0049,27.0449,196400.0
2009-10-07 15:20:00,33.8,33.91,33.76,33.91,311200.0,27.0449,27.1329,27.0129,27.1329,311200.0
2009-10-07 15:30:00,33.91,34.01,33.87,34.01,545300.0,27.1329,27.2129,27.1009,27.2129,545300.0
2009-10-07 15:40:00,34.01,34.04,33.94,34.0,384800.0,27.2129,27.2369,27.1569,27.2049,384800.0
2009-10-07 15:50:00,33.99,34.05,33.91,34.04,767700.0,27.1969,27.2449,27.1329,27.2369,767700.0
2009-10-08 09:30:00,34.21,34.35,34.06,34.28,585500.0,27.373,27.485,27.2529,27.429,585500.0
2009-10-08 09:40:00,34.28,34.36,34.15,34.26,338100.0,27.429,27.493,27.325,27.413,338100.0
2009-10-08 09:50:00,34.26,34.34,34.14,34.26,315100.0,27.413,27.477,27.317,27.413,315100.0
2009-10-08 10:00:00,34.27,34.39,34.13,34.35,445100.0,27.421,27.517,27.309,27.485,445100.0
2009-10-08 10:10:00,34.35,34.39,34.28,34.3,218200.0,27.485,27.517,27.429,27.445,218200.0
2009-10-08 10:20:00,34.3,34.43,34.22,34.42,276200.0,27.445,27.549,27.381,27.541,276200.0
2009-10-08 10:30:00,34.42,34.59,34.42,34.56,337800.0,27.541,27.677,27.541,27.653,337800.0
2009-10-08 10:40:00,34.56,34.64,34.51,34.6,317500.0,27.653,27.717,27.613,27.685,317500.0
2009-10-08 10:50:00,34.59,34.6,34.51,34.58,193900.0,27.677,27.685,27.613,27.669,193900.0
2009-10-08 11:00:00,34.58,34.59,34.5,34.57,133900.0,27.669,27.677,27.605,27.661,133900.0
2009-10-08 11:10:00,34.57,34.72,34.57,34.72,102500.0,27.661,27.781,27.661,27.781,102500.0
2009-10-08 11:20:00,34.72,34.89,34.71,34.86,231400.0,27.781,27.9171,27.773,27.8931,231400.0
2009-10-08 11:30:00,34.85,34.98,34.84,34.95,191500.0,27.8851,27.9891,27.8771,27.9651,191500.0
2009-10-08 11:40:00,34.95,34.98,34.9,34.91,135300.0,27.9651,27.9891,27.9251,27.9331,135300.0
2009-10-08 11:50:00,34.9,34.92,34.86,34.88,264900.0,27.9251,27.9411,27.8931,27.9091,264900.0
2009-10-08 12:00:00,34.87,34.87,34.72,34.72,190300.0,27.9011,27.9011,27.781,27.781,190300.0
2009-10-08 12:10:00,34.73,34.75,34.67,34.75,185700.0,27.789,27.805,27.741,27.805,185700.0
2009-10-08 12:20:00,34.75,34.83,34.74,34.83,150600.0,27.805,27.8691,27.797,27.8691,150600.0
2009-10-08 12:30:00,34.83,34.92,34.81,34.91,383600.0,27.8691,27.9411,27.8531,27.9331,383600.0
2009-10-08 12:40:00,34.92,35.04,34.9,35.01,218500.0,27.9411,28.0371,27.9251,28.0131,218500.0
2009-10-08 12:50:00,35.0,35.02,34.93,34.93,182700.0,28.0051,28.0211,27.9491,27.9491,182700.0
2009-10-08 13:00:00,34.93,34.98,34.83,34.88,202900.0,27.9491,27.9891,27.8691,27.9091,202900.0
2009-10-08 13:10:00,34.89,35.0,34.82,35.0,175700.0,27.9171,28.0051,27.8611,28.0051,175700.0
2009-10-08 13:20:00,34.99,35.0,34.86,34.93,118200.0,27.9971,28.0051,27.8931,27.9491,118200.0
2009-10-08 13:30:00,34.92,34.95,34.8,34.82,187200.0,27.9411,27.9651,27.8451,27.8611,187200.0
2009-10-08 13:40:00,34.81,34.94,34.81,34.88,216300.0,27.8531,27.9571,27.8531,27.9091,216300.0
2009-10-08 13:50:00,34.88,34.99,34.87,34.96,107500.0,27.9091,27.9971,27.9011,27.9731,107500.0
2009-10-08 14:00:00,34.98,35.0,34.92,34.97,142500.0,27.9891,28.0051,27.9411,27.9811,142500.0
2009-10-08 14:10:00,34.97,35.0,34.83,34.85,208400.0,27.9811,28.0051,27.8691,27.8851,208400.0
2009-10-08 14:20:00,34.85,34.86,34.74,34.81,171900.0,27.8851,27.8931,27.797,27.8531,171900.0
2009-10-08 14:30:00,34.81,34.85,34.77,34.84,214300.0,27.8531,27.8851,27.821,27.8771,214300.0
2009-10-08 14:40:00,34.83,34.96,34.78,34.95,171900.0,27.8691,27.9731,27.829,27.9651,171900.0
2009-10-08 14:50:00,34.95,35.0,34.88,34.88,161500.0,27.9651,28.0051,27.9091,27.9091,161500.0
2009-10-08 15:00:00,34.88,35.05,34.87,35.03,361000.0,27.9091,28.0451,27.9011,28.0291,361000.0
2009-10-08 15:10:00,35.03,35.04,34.87,34.92,329800.0,28.0291,28.0371,27.9011,27.9411,329800.0
2009-10-08 15:20:00,34.92,35.05,34.92,34.95,385700.0,27.9411,28.0451,27.9411,27.9651,385700.0
2009-10-08 15:30:00,34.95,34.97,34.82,34.89,515400.0,27.9651,27.9811,27.8611,27.9171,515400.0
2009-10-08 15:40:00,34.89,35.07,34.88,35.05,648100.0,27.9171,28.0611,27.9091,28.0451,648100.0
2009-10-08 15:50:00,35.05,35.05,34.92,34.93,885400.0,28.0451,28.0451,27.9411,27.9491,885400.0
2009-10-09 09:30:00,34.96,34.96,34.65,34.92,231200.0,27.9731,27.9731,27.725,27.9411,231200.0
2009-10-09 09:40:00,34.92,35.1,34.89,34.95,237800.0,27.9411,28.0851,27.9171,27.9651,237800.0
2009-10-09 09:50:00,34.96,35.05,34.9,34.97,206000.0,27.9731,28.0451,27.9251,27.9811,206000.0
2009-10-09 10:00:00,34.97,34.98,34.8,34.81,179000.0,27.9811,27.9891,27.8451,27.8531,179000.0
2009-10-09 10:10:00,34.82,34.94,34.78,34.79,194600.0,27.8611,27.9571,27.829,27.8371,194600.0
2009-10-09 10:20:00,34.78,34.92,34.72,34.9,140600.0,27.829,27.9411,27.781,27.9251,140600.0
2009-10-09 10:30:00,34.91,34.94,34.7,34.75,130400.0,27.9331,27.9571,27.765,27.805,130400.0
2009-10-09 10:40:00,34.75,34.79,34.72,34.78,107000.0,27.805,27.8371,27.781,27.829,107000.0
2009-10-09 10:50:00,34.78,34.95,34.77,34.91,181700.0,27.829,27.9651,27.821,27.9331,181700.0
2009-10-09 11:00:00,34.91,34.98,34.88,34.95,111300.0,27.9331,27.9891,27.9091,27.9651,111300.0
2009-10-09 11:10:00,34.95,34.98,34.88,34.92,146900.0,27.9651,27.9891,27.9091,27.9411,146900.0
2009-10-09 11:20:00,34.92,34.96,34.86,34.87,120800.0,27.9411,27.9731,27.8931,27.9011,120800.0
2009-10-09 11:30:00,34.87,34.91,34.75,34.76,115700.0,27.9011,27.9331,27.805,27.813,115700.0
2009-10-09 11:40:00,34.76,34.77,34.69,34.71,70700.0,27.813,27.821,27.757,27.773,70700.0
2009-10-09 11:50:00,34.7,34.75,34.67,34.68,124700.0,27.765,27.805,27.741,27.749,124700.0
2009-10-09 12:00:00,34.68,34.69,34.5,34.55,117300.0,27.749,27.757,27.605,27.645,117300.0
2009-10-09 12:10:00,34.56,34.61,34.53,34.57,81300.0,27.653,27.693,27.629,27.661,81300.0
2009-10-09 12:20:00,34.57,34.58,34.49,34.49,97700.0,27.661,27.669,27.597,27.597,97700.0
2009-10-09 12:30:00,34.5,34.5,34.42,34.44,165100.0,27.605,27.605,27.541,27.557,165100.0
2009-10-09 12:40:00,34.44,34.46,34.34,34.46,215700.0,27.557,27.573,27.477,27.573,215700.0
2009-10-09 12:50:00,34.46,34.62,34.46,34.61,111000.0,27.573,27.701,27.573,27.693,111000.0
2009-10-09 13:00:00,34.62,34.66,34.57,34.6,91100.0,27.701,27.733,27.661,27.685,91100.0
2009-10-09 13:10:00,34.59,34.64,34.53,34.63,81100.0,27.677,27.717,27.629,27.709,81100.0
2009-10-09 13:20:00,34.63,34.65,34.59,34.59,53500.0,27.709,27.725,27.677,27.677,53500.0
2009-10-09 13:30:00,34.59,34.6,34.53,34.53,53700.0,27.677,27.685,27.629,27.629,53700.0
2009-10-09 13:40:00,34.53,34.56,34.5,34.53,100400.0,27.629,27.653,27.605,27.629,100400.0
2009-10-09 13:50:00,34.53,34.61,34.52,34.6,90100.0,27.629,27.693,27.621,27.685,90100.0
2009-10-09 14:00:00,34.6,34.63,34.57,34.59,94400.0,27.685,27.709,27.661,27.677,94400.0
2009-10-09 14:10:00,34.59,34.63,34.56,34.6,121800.0,27.677,27.709,27.653,27.685,121800.0
2009-10-09 14:20:00,34.6,34.7,34.56,34.67,206500.0,27.685,27.765,27.653,27.741,206500.0
2009-10-09 14:30:00,34.66,34.69,34.58,34.6,81300.0,27.733,27.757,27.669,27.685,81300.0
2009-10-09 14:40:00,34.6,34.65,34.56,34.6,183200.0,27.685,27.725,27.653,27.685,183200.0
2009-10-09 14:50:00,34.61,34.8,34.6,34.73,182800.0,27.693,27.8451,27.685,27.789,182800.0
2009-10-09 15:00:00,34.72,34.82,34.72,34.79,126200.0,27.781,27.8611,27.781,27.8371,126200.0
2009-10-09 15:10:00,34.79,34.85,34.73,34.74,185800.0,27.8371,27.8851,27.789,27.797,185800.0
2009-10-09 15:20:00,34.75,34.78,34.72,34.76,83500.0,27.805,27.829,27.781,27.813,83500.0
2009-10-09 15:30:00,34.76,34.79,34.69,34.79,224500.0,27.813,27.8371,27.757,27.8371,224500.0
2009-10-09 15:40:00,34.8,34.88,34.79,34.86,433200.0,27.8451,27.9091,27.8371,27.8931,433200.0
2009-10-09 15:50:00,34.87,34.94,34.85,34.94,786700.0,27.9011,27.9571,27.8851,27.9571,786700.0
2009-10-12 09:30:00,35.06,35.27,35.02,35.15,230900.0,28.0531,28.2211,28.0211,28.1251,230900.0
2009-10-12 09:40:00,35.15,35.29,35.15,35.23,111400.0,28.1251,28.2371,28.1251,28.1891,111400.0
2009-10-12 09:50:00,35.22,35.4,35.22,35.39,168200.0,28.1811,28.3251,28.1811,28.3171,168200.0
2009-10-12 10:00:00,35.38,35.44,35.35,35.41,194800.0,28.3091,28.3571,28.2851,28.3331,194800.0
2009-10-12 10:10:00,35.4,35.41,35.07,35.12,283000.0,28.3251,28.3331,28.0611,28.1011,283000.0
2009-10-12 10:20:00,35.11,35.13,35.06,35.12,104400.0,28.0931,28.1091,28.0531,28.1011,104400.0
2009-10-12 10:30:00,35.13,35.31,35.13,35.23,228600.0,28.1091,28.2531,28.1091,28.1891,228600.0
2009-10-12 10:40:00,35.23,35.32,35.2,35.21,94900.0,28.1891,28.2611,28.1651,28.1731,94900.0
2009-10-12 10:50:00,35.21,35.22,35.13,35.17,139300.0,28.1731,28.1811,28.1091,28.1411,139300.0
2009-10-12 11:00:00,35.17,35.21,35.14,35.17,107600.0,28.1411,28.1731,28.1171,28.1411,107600.0
2009-10-12 11:10:00,35.18,35.2,35.13,35.17,132100.0,28.1491,28.1651,28.1091,28.1411,132100.0
2009-10-12 11:20:00,35.17,35.26,35.17,35.19,116000.0,28.1411,28.2131,28.1411,28.1571,116000.0
2009-10-12 11:30:00,35.19,35.21,35.08,35.08,150000.0,28.1571,28.1731,28.0691,28.0691,150000.0
2009-10-12 11:40:00,35.09,35.1,35.06,35.07,106600.0,28.0771,28.0851,28.0531,28.0611,106600.0
2009-10-12 11:50:00,35.07,35.07,34.92,34.96,172200.0,28.0611,28.0611,27.9411,27.9731,172200.0
2009-10-12 12:00:00,34.96,35.12,34.95,35.12,154500.0,27.9731,28.1011,27.9651,28.1011,154500.0
2009-10-12 12:10:00,35.12,35.24,35.12,35.19,119000.0,28.1011,28.1971,28.1011,28.1571,119000.0
2009-10-12 12:20:00,35.19,35.2,35.14,35.15,71200.0,28.1571,28.1651,28.1171,28.1251,71200.0
2009-10-12 12:30:00,35.16,35.18,35.11,35.18,75700.0,28.1331,28.1491,28.0931,28.1491,75700.0
2009-10-12 12:40:00,35.18,35.2,35.14,35.15,65000.0,28.1491,28.1651,28.1171,28.1251,65000.0
2009-10-12 12:50:00,35.14,35.19,35.13,35.19,145200.0,28.1171,28.1571,28.1091,28.1571,145200.0
2009-10-12 13:00:00,35.18,35.19,35.14,35.14,85400.0,28.1491,28.1571,28.1171,28.1171,85400.0
2009-10-12 13:10:00,35.15,35.15,35.09,35.1,97300.0,28.1251,28.1251,28.0771,28.0851,97300.0
2009-10-12 13:20:00,35.1,35.15,35.1,35.14,55400.0,28.0851,28.1251,28.0851,28.1171,55400.0
2009-10-12 13:30:00,35.13,35.13,35.06,35.08,83000.0,28.1091,28.1091,28.0531,28.0691,83000.0
2009-10-12 13:40:00,35.08,35.19,35.08,35.19,63100.0,28.0691,28.1571,28.0691,28.1571,63100.0
2009-10-12 13:50:00,35.18,35.19,35.12,35.16,62500.0,28.1491,28.1571,28.1011,28.1331,62500.0
2009-10-12 14:00:00,35.17,35.18,35.1,35.15,60400.0,28.1411,28.1491,28.0851,28.1251,60400.0
2009-10-12 14:10:00,35.14,35.15,35.0,35.02,146900.0,28.1171,28.1251,28.0051,28.0211,146900.0
2009-10-12 14:20:00,35.02,35.06,34.93,35.02,193300.0,28.0211,28.0531,27.9491,28.0211,193300.0
2009-10-12 14:30:00,35.02,35.02,34.94,35.0,158400.0,28.0211,28.0211,27.9571,28.0051,158400.0
2009-10-12 14:40:00,34.99,35.06,34.99,35.01,124300.0,27.9971,28.0531,27.9971,28.0131,124300.0
2009-10-12 14:50:00,35.01,35.01,34.9,34.93,258900.0,28.0131,28.0131,27.9251,27.9491,258900.0
2009-10-12 15:00:00,34.93,34.97,34.92,34.96,251800.0,27.9491,27.9811,27.9411,27.9731,251800.0
2009-10-12 15:10:00,34.95,35.0,34.89,34.89,161500.0,27.9651,28.0051,27.9171,27.9171,161500.0
2009-10-12 15:20:00,34.89,34.94,34.89,34.94,132000.0,27.9171,27.9571,27.9171,27.9571,132000.0
2009-10-12 15:30:00,34.94,35.01,34.93,34.96,220600.0,27.9571,28.0131,27.9491,27.9731,220600.0
2009-10-12 15:40:00,34.96,35.03,34.94,35.01,341000.0,27.9731,28.0291,27.9571,28.0131,341000.0
2009-10-12 15:50:00,35.01,35.09,34.97,35.07,578600.0,28.0131,28.0771,27.9811,28.0611,578600.0
2009-10-13 09:30:00,34.91,35.28,34.91,35.23,356700.0,27.9331,28.2291,27.9331,28.1891,356700.0
2009-10-13 09:40:00,35.24,35.64,35.21,35.62,750000.0,28.1971,28.5172,28.1731,28.5012,750000.0
2009-10-13 09:50:00,35.62,35.68,35.34,35.35,529100.0,28.5012,28.5492,28.2771,28.2851,529100.0
2009-10-13 10:00:00,35.34,35.36,35.18,35.31,283700.0,28.2771,28.2931,28.1491,28.2531,283700.0
2009-10-13 10:10:00,35.31,35.31,35.19,35.21,211900.0,28.2531,28.2531,28.1571,28.1731,211900.0
2009-10-13 10:20:00,35.22,35.35,35.2,35.35,271800.0,28.1811,28.2851,28.1651,28.2851,271800.0
2009-10-13 10:30:00,35.35,35.39,35.29,35.3,237400.0,28.2851,28.3171,28.2371,28.2451,237400.0
2009-10-13 10:40:00,35.3,35.36,35.19,35.28,344400.0,28.2451,28.2931,28.1571,28.2291,344400.0
2009-10-13 10:50:00,35.29,35.34,35.23,35.32,130500.0,28.2371,28.2771,28.1891,28.2611,130500.0
2009-10-13 11:00:00,35.31,35.34,35.14,35.2,145800.0,28.2531,28.2771,28.1171,28.1651,145800.0
2009-10-13 11:10:00,35.2,35.27,35.14,35.18,113400.0,28.1651,28.2211,28.1171,28.1491,113400.0
2009-10-13 11:20:00,35.18,35.27,35.11,35.27,115100.0,28.1491,28.2211,28.0931,28.2211,115100.0
2009-10-13 11:30:00,35.28,35.38,35.28,35.36,138100.0,28.2291,28.3091,28.2291,28.2931,138100.0
2009-10-13 11:40:00,35.36,35.44,35.32,35.42,191100.0,28.2931,28.3571,28.2611,28.3411,191100.0
2009-10-13 11:50:00,35.42,35.43,35.36,35.38,145000.0,28.3411,28.3491,28.2931,28.3091,145000.0
2009-10-13 12:00:00,35.38,35.42,35.28,35.31,91500.0,28.3091,28.3411,28.2291,28.2531,91500.0
2009-10-13 12:10:00,35.31,35.32,35.23,35.25,72700.0,28.2531,28.2611,28.1891,28.2051,72700.0
2009-10-13 12:20:00,35.23,35.24,35.15,35.22,97100.0,28.1891,28.1971,28.1251,28.1811,97100.0
2009-10-13 12:30:00,35.22,35.26,35.21,35.23,56800.0,28.1811,28.2131,28.1731,28.1891,56800.0
2009-10-13 12:40:00,35.23,35.23,35.11,35.12,146900.0,28.1891,28.1891,28.0931,28.1011,146900.0
2009-10-13 12:50:00,35.12,35.14,35.05,35.05,114100.0,28.1011,28.1171,28.0451,28.0451,114100.0
2009-10-13 13:00:00,35.05,35.14,35.05,35.13,167300.0,28.0451,28.1171,28.0451,28.1091,167300.0
2009-10-13 13:10:00,35.14,35.15,35.06,35.11,121100.0,28.1171,28.1251,28.0531,28.0931,121100.0
2009-10-13 13:20:00,35.11,35.11,35.0,35.04,139500.0,28.0931,28.0931,28.0051,28.0371,139500.0
2009-10-13 13:30:00,35.03,35.1,35.02,35.1,50800.0,28.0291,28.0851,28.0211,28.0851,50800.0
2009-10-13 13:40:00,35.1,35.1,34.93,34.97,146000.0,28.0851,28.0851,27.9491,27.9811,146000.0
2009-10-13 13:50:00,34.97,35.0,34.91,34.97,179600.0,27.9811,28.0051,27.9331,27.9811,179600.0
2009-10-13 14:00:00,34.98,34.99,34.84,34.87,159900.0,27.9891,27.9971,27.8771,27.9011,159900.0
2009-10-13 14:10:00,34.86,34.94,34.85,34.88,133800.0,27.8931,27.9571,27.8851,27.9091,133800.0
2009-10-13 14:20:00,34.89,34.96,34.86,34.9,124200.0,27.9171,27.9731,27.8931,27.9251,124200.0
2009-10-13 14:30:00,34.9,34.92,34.81,34.82,201800.0,27.9251,27.9411,27.8531,27.8611,201800.0
2009-10-13 14:40:00,34.82,34.84,34.81,34.83,259600.0,27.8611,27.8771,27.8531,27.8691,259600.0
2009-10-13 14:50:00,34.83,34.84,34.76,34.81,226300.0,27.8691,27.8771,27.813,27.8531,226300.0
2009-10-13 15:00:00,34.81,34.83,34.76,34.8,341900.0,27.8531,27.8691,27.813,27.8451,341900.0
2009-10-13 15:10:00,34.8,34.89,34.78,34.88,349900.0,27.8451,27.9171,27.829,27.9091,349900.0
2009-10-13 15:20:00,34.88,35.02,34.87,34.96,441800.0,27.9091,28.0211,27.9011,27.9731,441800.0
2009-10-13 15:30:00,34.95,34.97,34.84,34.86,465100.0,27.9651,27.9811,27.8771,27.8931,465100.0
2009-10-13 15:40:00,34.87,35.0,34.87,34.92,409200.0,27.9011,28.0051,27.9011,27.9411,409200.0
2009-10-13 15:50:00,34.92,34.94,34.84,34.85,731700.0,27.9411,27.9571,27.8771,27.8851,731700.0
2009-10-14 09:30:00,35.27,35.31,34.9,34.92,799100.0,28.2211,28.2531,27.9251,27.9411,799100.0
2009-10-14 09:40:00,34.92,35.01,34.73,34.76,595900.0,27.9411,28.0131,27.789,27.813,595900.0
2009-10-14 09:50:00,34.76,34.86,34.74,34.85,391500.0,27.813,27.8931,27.797,27.8851,391500.0
2009-10-14 10:00:00,34.84,34.86,34.67,34.7,627100.0,27.8771,27.8931,27.741,27.765,627100.0
2009-10-14 10:10:00,34.69,34.71,34.59,34.69,490600.0,27.757,27.773,27.677,27.757,490600.0
2009-10-14 10:20:00,34.7,34.77,34.62,34.69,357000.0,27.765,27.821,27.701,27.757,357000.0
2009-10-14 10:30:00,34.68,34.7,34.62,34.64,317900.0,27.749,27.765,27.701,27.717,317900.0
2009-10-14 10:40:00,34.65,34.65,34.57,34.62,210700.0,27.725,27.725,27.661,27.701,210700.0
2009-10-14 10:50:00,34.62,34.7,34.59,34.64,249500.0,27.701,27.765,27.677,27.717,249500.0
2009-10-14 11:00:00,34.65,34.74,34.64,34.7,238200.0,27.725,27.797,27.717,27.765,238200.0
2009-10-14 11:10:00,34.7,34.75,34.66,34.72,218300.0,27.765,27.805,27.733,27.781,218300.0
2009-10-14 11:20:00,34.72,34.86,34.7,34.8,270500.0,27.781,27.8931,27.765,27.8451,270500.0
2009-10-14 11:30:00,34.79,34.83,34.79,34.8,189300.0,27.8371,27.8691,27.8371,27.8451,189300.0
2009-10-14 11:40:00,34.8,34.81,34.78,34.8,110100.0,27.8451,27.8531,27.829,27.8451,110100.0
2009-10-14 11:50:00,34.8,34.83,34.75,34.78,177000.0,27.8451,27.8691,27.805,27.829,177000.0
2009-10-14 12:00:00,34.78,34.94,34.77,34.91,208800.0,27.829,27.9571,27.821,27.9331,208800.0
2009-10-14 12:10:00,34.91,35.06,34.91,35.04,406300.0,27.9331,28.0531,27.9331,28.0371,406300.0
2009-10-14 12:20:00,35.03,35.03,34.92,34.97,203500.0,28.0291,28.0291,27.9411,27.9811,203500.0
2009-10-14 12:30:00,34.96,35.12,34.96,35.12,127600.0,27.9731,28.1011,27.9731,28.1011,127600.0
2009-10-14 12:40:00,35.11,35.21,35.09,35.15,159600.0,28.0931,28.1731,28.0771,28.1251,159600.0
2009-10-14 12:50:00,35.15,35.16,35.1,35.16,141700.0,28.1251,28.1331,28.0851,28.1331,141700.0
2009-10-14 13:00:00,35.17,35.31,35.17,35.25,272100.0,28.1411,28.2531,28.1411,28.2051,272100.0
2009-10-14 13:10:00,35.25,35.31,35.23,35.27,103500.0,28.2051,28.2531,28.1891,28.2211,103500.0
2009-10-14 13:20:00,35.27,35.29,35.15,35.17,251900.0,28.2211,28.2371,28.1251,28.1411,251900.0
2009-10-14 13:30:00,35.17,35.2,35.0,35.03,293800.0,28.1411,28.1651,28.0051,28.0291,293800.0
2009-10-14 13:40:00,35.03,35.07,35.0,35.0,172400.0,28.0291,28.0611,28.0051,28.0051,172400.0
2009-10-14 13:50:00,35.0,35.09,34.98,35.02,225300.0,28.0051,28.0771,27.9891,28.0211,225300.0
2009-10-14 14:00:00,34.99,35.07,34.92,35.01,273400.0,27.9971,28.0611,27.9411,28.0131,273400.0
2009-10-14 14:10:00,35.0,35.01,34.88,34.96,164700.0,28.0051,28.0131,27.9091,27.9731,164700.0
2009-10-14 14:20:00,34.96,35.09,34.92,35.0,214700.0,27.9731,28.0771,27.9411,28.0051,214700.0
2009-10-14 14:30:00,35.0,35.01,34.94,34.94,129300.0,28.0051,28.0131,27.9571,27.9571,129300.0
2009-10-14 14:40:00,34.94,34.97,34.86,34.92,177500.0,27.9571,27.9811,27.8931,27.9411,177500.0
2009-10-14 14:50:00,34.92,35.02,34.91,35.01,363100.0,27.9411,28.0211,27.9331,28.0131,363100.0
2009-10-14 15:00:00,35.02,35.16,34.98,35.13,929500.0,28.0211,28.1331,27.9891,28.1091,929500.0
2009-10-14 15:10:00,35.13,35.17,35.06,35.1,627600.0,28.1091,28.1411,28.0531,28.0851,627600.0
2009-10-14 15:20:00,35.1,35.25,35.07,35.22,439300.0,28.0851,28.2051,28.0611,28.1811,439300.0
2009-10-14 15:30:00,35.22,35.29,35.18,35.24,598300.0,28.1811,28.2371,28.1491,28.1971,598300.0
2009-10-14 15:40:00,35.25,35.25,35.1,35.11,789000.0,28.2051,28.2051,28.0851,28.0931,789000.0
2009-10-14 15:50:00,35.12,35.23,35.09,35.09,1590100.0,28.1011,28.1891,28.0771,28.0771,1590100.0
2009-10-15 09:30:00,34.56,34.75,34.4,34.51,561600.0,27.653,27.805,27.525,27.613,561600.0
2009-10-15 09:40:00,34.51,34.51,34.25,34.3,513600.0,27.613,27.613,27.405,27.445,513600.0
2009-10-15 09:50:00,34.31,34.47,34.29,34.47,305400.0,27.453,27.581,27.437,27.581,305400.0
2009-10-15 10:00:00,34.46,34.53,34.33,34.35,538500.0,27.573,27.629,27.469,27.485,538500.0
2009-10-15 10:10:00,34.35,34.36,34.2,34.25,380800.0,27.485,27.493,27.365,27.405,380800.0
2009-10-15 10:20:00,34.25,34.42,34.24,34.37,220700.0,27.405,27.541,27.397,27.501,220700.0
2009-10-15 10:30:00,34.36,34.42,34.28,34.32,208100.0,27.493,27.541,27.429,27.461,208100.0
2009-10-15 10:40:00,34.31,34.46,34.3,34.37,255400.0,27.453,27.573,27.445,27.501,255400.0
2009-10-15 10:50:00,34.36,34.42,34.31,34.38,218000.0,27.493,27.541,27.453,27.509,218000.0
2009-10-15 11:00:00,34.38,34.4,34.3,34.3,192500.0,27.509,27.525,27.445,27.445,192500.0
2009-10-15 11:10:00,34.3,34.35,34.26,34.27,460300.0,27.445,27.485,27.413,27.421,460300.0
2009-10-15 11:20:00,34.27,34.3,34.21,34.29,241000.0,27.421,27.445,27.373,27.437,241000.0
2009-10-15 11:30:00,34.29,34.4,34.21,34.28,353700.0,27.437,27.525,27.373,27.429,353700.0
2009-10-15 11:40:00,34.28,34.33,34.26,34.31,132400.0,27.429,27.469,27.413,27.453,132400.0
2009-10-15 11:50:00,34.32,34.87,34.28,34.74,2513000.0,27.461,27.9011,27.429,27.797,2513000.0
2009-10-15 12:00:00,34.74,35.0,34.7,34.93,1535900.0,27.797,28.0051,27.765,27.9491,1535900.0
2009-10-15 12:10:00,34.92,34.93,34.77,34.9,352600.0,27.9411,27.9491,27.821,27.9251,352600.0
2009-10-15 12:20:00,34.9,34.94,34.79,34.83,341900.0,27.9251,27.9571,27.8371,27.8691,341900.0
2009-10-15 12:30:00,34.83,34.92,34.83,34.86,421700.0,27.8691,27.9411,27.8691,27.8931,421700.0
2009-10-15 12:40:00,34.86,34.94,34.83,34.93,235300.0,27.8931,27.9571,27.8691,27.9491,235300.0
2009-10-15 12:50:00,34.94,34.97,34.88,34.89,166100.0,27.9571,27.9811,27.9091,27.9171,166100.0
2009-10-15 13:00:00,34.9,35.06,34.89,35.03,454000.0,27.9251,28.0531,27.9171,28.0291,454000.0
2009-10-15 13:10:00,35.03,35.03,34.9,34.95,163700.0,28.0291,28.0291,27.9251,27.9651,163700.0
2009-10-15 13:20:00,34.95,34.96,34.85,34.88,161600.0,27.9651,27.9731,27.8851,27.9091,161600.0
2009-10-15 13:30:00,34.88,34.9,34.85,34.89,175000.0,27.9091,27.9251,27.8851,27.9171,175000.0
2009-10-15 13:40:00,34.88,34.9,34.82,34.88,205300.0,27.9091,27.9251,27.8611,27.9091,205300.0
2009-10-15 13:50:00,34.86,35.05,34.86,35.01,424300.0,27.8931,28.0451,27.8931,28.0131,424300.0
2009-10-15 14:00:00,35.01,35.22,34.99,35.18,890300.0,28.0131,28.1811,27.9971,28.1491,890300.0
2009-10-15 14:10:00,35.17,35.29,35.09,35.17,370000.0,28.1411,28.2371,28.0771,28.1411,370000.0
2009-10-15 14:20:00,35.17,35.22,35.14,35.18,269200.0,28.1411,28.1811,28.1171,28.1491,269200.0
2009-10-15 14:30:00,35.18,35.26,35.17,35.21,377500.0,28.1491,28.2131,28.1411,28.1731,377500.0
2009-10-15 14:40:00,35.21,35.28,35.19,35.28,317300.0,28.1731,28.2291,28.1571,28.2291,317300.0
2009-10-15 14:50:00,35.27,35.35,35.25,35.32,577800.0,28.2211,28.2851,28.2051,28.2611,577800.0
2009-10-15 15:00:00,35.32,35.39,35.29,35.34,661900.0,28.2611,28.3171,28.2371,28.2771,661900.0
2009-10-15 15:10:00,35.34,35.39,35.21,35.24,412900.0,28.2771,28.3171,28.1731,28.1971,412900.0
2009-10-15 15:20:00,35.24,35.25,35.12,35.18,732400.0,28.1971,28.2051,28.1011,28.1491,732400.0
2009-10-15 15:30:00,35.18,35.22,35.13,35.19,708900.0,28.1491,28.1811,28.1091,28.1571,708900.0
2009-10-15 15:40:00,35.19,35.37,35.18,35.35,1081400.0,28.1571,28.3011,28.1491,28.2851,1081400.0
2009-10-15 15:50:00,35.36,35.59,35.34,35.49,2342700.0,28.2931,28.4772,28.2771,28.3972,2342700.0
2009-10-16 09:30:00,35.14,35.28,34.96,35.24,1250900.0,28.1171,28.2291,27.9731,28.1971,1250900.0
2009-10-16 09:40:00,35.25,35.35,35.22,35.32,461200.0,28.2051,28.2851,28.1811,28.2611,461200.0
2009-10-16 09:50:00,35.31,35.41,35.0,35.01,860000.0,28.2531,28.3331,28.0051,28.0131,860000.0
2009-10-16 10:00:00,35.01,35.03,34.76,35.0,453100.0,28.0131,28.0291,27.813,28.0051,453100.0
2009-10-16 10:10:00,34.99,35.0,34.8,34.81,319000.0,27.9971,28.0051,27.8451,27.8531,319000.0
2009-10-16 10:20:00,34.81,34.94,34.81,34.83,176200.0,27.8531,27.9571,27.8531,27.8691,176200.0
2009-10-16 10:30:00,34.83,34.85,34.65,34.68,403900.0,27.8691,27.8851,27.725,27.749,403900.0
2009-10-16 10:40:00,34.67,34.78,34.62,34.69,285200.0,27.741,27.829,27.701,27.757,285200.0
2009-10-16 10:50:00,34.69,34.69,34.52,34.56,390200.0,27.757,27.757,27.621,27.653,390200.0
2009-10-16 11:00:00,34.56,34.67,34.55,34.6,368700.0,27.653,27.741,27.645,27.685,368700.0
2009-10-16 11:10:00,34.59,34.75,34.57,34.75,204600.0,27.677,27.805,27.661,27.805,204600.0
2009-10-16 11:20:00,34.75,34.8,34.65,34.78,204300.0,27.805,27.8451,27.725,27.829,204300.0
2009-10-16 11:30:00,34.79,34.85,34.74,34.78,222400.0,27.8371,27.8851,27.797,27.829,222400.0
2009-10-16 11:40:00,34.77,34.82,34.76,34.78,127200.0,27.821,27.8611,27.813,27.829,127200.0
2009-10-16 11:50:00,34.77,34.88,34.7,34.87,182700.0,27.821,27.9091,27.765,27.9011,182700.0
2009-10-16 12:00:00,34.86,35.0,34.86,34.98,204000.0,27.8931,28.0051,27.8931,27.9891,204000.0
2009-10-16 12:10:00,34.98,35.12,34.96,35.1,338000.0,27.9891,28.1011,27.9731,28.0851,338000.0
2009-10-16 12:20:00,35.1,35.16,34.92,34.99,482600.0,28.0851,28.1331,27.9411,27.9971,482600.0
2009-10-16 12:30:00,34.99,35.04,34.94,35.01,213600.0,27.9971,28.0371,27.9571,28.0131,213600.0
2009-10-16 12:40:00,35.01,35.08,34.96,35.04,195900.0,28.0131,28.0691,27.9731,28.0371,195900.0
2009-10-16 12:50:00,35.03,35.07,35.01,35.02,176200.0,28.0291,28.0611,28.0131,28.0211,176200.0
2009-10-16 13:00:00,35.02,35.03,34.96,35.01,160700.0,28.0211,28.0291,27.9731,28.0131,160700.0
2009-10-16 13:10:00,35.01,35.15,35.01,35.12,373300.0,28.0131,28.1251,28.0131,28.1011,373300.0
2009-10-16 13:20:00,35.13,35.25,35.12,35.25,221900.0,28.1091,28.2051,28.1011,28.2051,221900.0
2009-10-16 13:30:00,35.25,35.25,35.16,35.21,162800.0,28.2051,28.2051,28.1331,28.1731,162800.0
2009-10-16 13:40:00,35.22,35.24,35.17,35.18,203700.0,28.1811,28.1971,28.1411,28.1491,203700.0
2009-10-16 13:50:00,35.19,35.22,35.12,35.18,140800.0,28.1571,28.1811,28.1011,28.1491,140800.0
2009-10-16 14:00:00,35.18,35.18,35.0,35.01,186700.0,28.1491,28.1491,28.0051,28.0131,186700.0
2009-10-16 14:10:00,35.0,35.07,34.98,35.0,186700.0,28.0051,28.0611,27.9891,28.0051,186700.0
2009-10-16 14:20:00,35.01,35.09,35.0,35.05,165600.0,28.0131,28.0771,28.0051,28.0451,165600.0
2009-10-16 14:30:00,35.05,35.07,34.96,35.02,228800.0,28.0451,28.0611,27.9731,28.0211,228800.0
2009-10-16 14:40:00,35.02,35.02,34.92,34.99,158400.0,28.0211,28.0211,27.9411,27.9971,158400.0
2009-10-16 14:50:00,34.98,35.01,34.96,34.99,176800.0,27.9891,28.0131,27.9731,27.9971,176800.0
2009-10-16 15:00:00,34.99,35.02,34.93,35.01,168800.0,27.9971,28.0211,27.9491,28.0131,168800.0
2009-10-16 15:10:00,35.01,35.13,34.99,35.03,283300.0,28.0131,28.1091,27.9971,28.0291,283300.0
2009-10-16 15:20:00,35.03,35.11,34.94,35.11,288600.0,28.0291,28.0931,27.9571,28.0931,288600.0
2009-10-16 15:30:00,35.11,35.15,35.06,35.11,318500.0,28.0931,28.1251,28.0531,28.0931,318500.0
2009-10-16 15:40:00,35.11,35.18,35.0,35.05,567100.0,28.0931,28.1491,28.0051,28.0451,567100.0
2009-10-16 15:50:00,35.06,35.06,34.85,34.96,1657800.0,28.0531,28.0531,27.8851,27.9731,1657800.0
2009-10-19 09:30:00,35.13,35.34,34.98,35.26,381400.0,28.1091,28.2771,27.9891,28.2131,381400.0
2009-10-19 09:40:00,35.25,35.4,35.06,35.35,483800.0,28.2051,28.3251,28.0531,28.2851,483800.0
2009-10-19 09:50:00,35.36,35.4,35.11,35.21,244300.0,28.2931,28.3251,28.0931,28.1731,244300.0
2009-10-19 10:00:00,35.23,35.4,35.2,35.34,273500.0,28.1891,28.3251,28.1651,28.2771,273500.0
2009-10-19 10:10:00,35.34,35.4,35.14,35.22,240800.0,28.2771,28.3251,28.1171,28.1811,240800.0
2009-10-19 10:20:00,35.21,35.56,35.21,35.54,359100.0,28.1731,28.4532,28.1731,28.4372,359100.0
2009-10-19 10:30:00,35.53,35.66,35.47,35.52,162500.0,28.4292,28.5332,28.3811,28.4212,162500.0
2009-10-19 10:40:00,35.51,35.65,35.51,35.54,291000.0,28.4132,28.5252,28.4132,28.4372,291000.0
2009-10-19 10:50:00,35.53,35.57,35.45,35.47,124600.0,28.4292,28.4612,28.3651,28.3811,124600.0
2009-10-19 11:00:00,35.48,35.52,35.39,35.4,109000.0,28.3892,28.4212,28.3171,28.3251,109000.0
2009-10-19 11:10:00,35.39,35.51,35.36,35.47,150500.0,28.3171,28.4132,28.2931,28.3811,150500.0
2009-10-19 11:20:00,35.48,35.6,35.42,35.55,122400.0,28.3892,28.4852,28.3411,28.4452,122400.0
2009-10-19 11:30:00,35.55,35.6,35.49,35.5,95500.0,28.4452,28.4852,28.3972,28.4052,95500.0
2009-10-19 11:40:00,35.5,35.6,35.48,35.6,79500.0,28.4052,28.4852,28.3892,28.4852,79500.0
2009-10-19 11:50:00,35.6,35.65,35.58,35.6,158800.0,28.4852,28.5252,28.4692,28.4852,158800.0
2009-10-19 12:00:00,35.61,35.66,35.6,35.61,100800.0,28.4932,28.5332,28.4852,28.4932,100800.0
2009-10-19 12:10:00,35.62,35.63,35.58,35.63,69400.0,28.5012,28.5092,28.4692,28.5092,69400.0
2009-10-19 12:20:00,35.62,35.64,35.57,35.58,74400.0,28.5012,28.5172,28.4612,28.4692,74400.0
2009-10-19 12:30:00,35.57,35.6,35.55,35.6,37700.0,28.4612,28.4852,28.4452,28.4852,37700.0
2009-10-19 12:40:00,35.6,35.65,35.59,35.64,111700.0,28.4852,28.5252,28.4772,28.5172,111700.0
2009-10-19 12:50:00,35.64,35.64,35.6,35.64,44000.0,28.5172,28.5172,28.4852,28.5172,44000.0
2009-10-19 13:00:00,35.63,35.7,35.58,35.66,252900.0,28.5092,28.5652,28.4692,28.5332,252900.0
2009-10-19 13:10:00,35.66,35.7,35.6,35.65,148700.0,28.5332,28.5652,28.4852,28.5252,148700.0
2009-10-19 13:20:00,35.65,35.75,35.64,35.67,153100.0,28.5252,28.6052,28.5172,28.5412,153100.0
2009-10-19 13:30:00,35.68,35.75,35.68,35.74,130800.0,28.5492,28.6052,28.5492,28.5972,130800.0
2009-10-19 13:40:00,35.73,35.75,35.64,35.68,80900.0,28.5892,28.6052,28.5172,28.5492,80900.0
2009-10-19 13:50:00,35.67,35.74,35.65,35.72,107100.0,28.5412,28.5972,28.5252,28.5812,107100.0
2009-10-19 14:00:00,35.73,35.79,35.72,35.78,165500.0,28.5892,28.6372,28.5812,28.6292,165500.0
2009-10-19 14:10:00,35.78,35.91,35.76,35.88,219200.0,28.6292,28.7332,28.6132,28.7092,219200.0
2009-10-19 14:20:00,35.88,35.91,35.79,35.83,126600.0,28.7092,28.7332,28.6372,28.6692,126600.0
2009-10-19 14:30:00,35.83,35.85,35.78,35.8,140800.0,28.6692,28.6852,28.6292,28.6452,140800.0
2009-10-19 14:40:00,35.81,35.87,35.8,35.8,88400.0,28.6532,28.7012,28.6452,28.6452,88400.0
2009-10-19 14:50:00,35.81,35.91,35.8,35.91,164400.0,28.6532,28.7332,28.6452,28.7332,164400.0
2009-10-19 15:00:00,35.9,35.91,35.82,35.85,195900.0,28.7252,28.7332,28.6612,28.6852,195900.0
2009-10-19 15:10:00,35.84,35.89,35.82,35.83,208300.0,28.6772,28.7172,28.6612,28.6692,208300.0
2009-10-19 15:20:00,35.83,35.84,35.7,35.75,272600.0,28.6692,28.6772,28.5652,28.6052,272600.0
2009-10-19 15:30:00,35.76,35.79,35.71,35.72,218800.0,28.6132,28.6372,28.5732,28.5812,218800.0
2009-10-19 15:40:00,35.73,35.85,35.69,35.79,391200.0,28.5892,28.6852,28.5572,28.6372,391200.0
2009-10-19 15:50:00,35.8,35.81,35.72,35.77,791900.0,28.6452,28.6532,28.5812,28.6212,791900.0
2009-10-20 09:30:00,35.68,35.68,35.45,35.58,276600.0,28.5492,28.5492,28.3651,28.4692,276600.0
2009-10-20 09:40:00,35.56,35.71,35.45,35.62,292200.0,28.4532,28.5732,28.3651,28.5012,292200.0
2009-10-20 09:50:00,35.63,35.78,35.57,35.78,167800.0,28.5092,28.6292,28.4612,28.6292,167800.0
2009-10-20 10:00:00,35.77,35.82,35.7,35.72,205100.0,28.6212,28.6612,28.5652,28.5812,205100.0
2009-10-20 10:10:00,35.71,35.8,35.65,35.72,172500.0,28.5732,28.6452,28.5252,28.5812,172500.0
2009-10-20 10:20:00,35.72,35.79,35.66,35.73,105200.0,28.5812,28.6372,28.5332,28.5892,105200.0
2009-10-20 10:30:00,35.74,35.91,35.73,35.88,178700.0,28.5972,28.7332,28.5892,28.7092,178700.0
2009-10-20 10:40:00,35.89,36.08,35.88,35.96,429800.0,28.7172,28.8692,28.7092,28.7732,429800.0
2009-10-20 10:50:00,35.96,36.19,35.95,36.18,251500.0,28.7732,28.9573,28.7652,28.9493,251500.0
2009-10-20 11:00:00,36.18,36.2,36.02,36.03,208100.0,28.9493,28.9653,28.8212,28.8292,208100.0
2009-10-20 11:10:00,36.02,36.04,35.91,35.93,134900.0,28.8212,28.8372,28.7332,28.7492,134900.0
2009-10-20 11:20:00,35.93,35.94,35.76,35.83,116700.0,28.7492,28.7572,28.6132,28.6692,116700.0
2009-10-20 11:30:00,35.83,35.83,35.65,35.71,176600.0,28.6692,28.6692,28.5252,28.5732,176600.0
2009-10-20 11:40:00,35.72,35.8,35.61,35.66,196800.0,28.5812,28.6452,28.4932,28.5332,196800.0
2009-10-20 11:50:00,35.66,35.76,35.66,35.72,123000.0,28.5332,28.6132,28.5332,28.5812,123000.0
2009-10-20 12:00:00,35.73,35.76,35.66,35.76,187000.0,28.5892,28.6132,28.5332,28.6132,187000.0
2009-10-20 12:10:00,35.76,35.86,35.73,35.77,114500.0,28.6132,28.6932,28.5892,28.6212,114500.0
2009-10-20 12:20:00,35.76,35.79,35.67,35.67,91800.0,28.6132,28.6372,28.5412,28.5412,91800.0
2009-10-20 12:30:00,35.67,35.71,35.56,35.57,97700.0,28.5412,28.5732,28.4532,28.4612,97700.0
2009-10-20 12:40:00,35.57,35.65,35.54,35.64,105500.0,28.4612,28.5252,28.4372,28.5172,105500.0
2009-10-20 12:50:00,35.64,35.72,35.6,35.6,90200.0,28.5172,28.5812,28.4852,28.4852,90200.0
2009-10-20 13:00:00,35.61,35.68,35.6,35.64,52200.0,28.4932,28.5492,28.4852,28.5172,52200.0
2009-10-20 13:10:00,35.64,35.67,35.55,35.56,89700.0,28.5172,28.5412,28.4452,28.4532,89700.0
2009-10-20 13:20:00,35.55,35.57,35.51,35.52,115000.0,28.4452,28.4612,28.4132,28.4212,115000.0
2009-10-20 13:30:00,35.53,35.6,35.47,35.49,137500.0,28.4292,28.4852,28.3811,28.3972,137500.0
2009-10-20 13:40:00,35.49,35.54,35.46,35.5,59700.0,28.3972,28.4372,28.3731,28.4052,59700.0
2009-10-20 13:50:00,35.51,35.51,35.37,35.39,118000.0,28.4132,28.4132,28.3011,28.3171,118000.0
2009-10-20 14:00:00,35.39,35.45,35.35,35.41,119300.0,28.3171,28.3651,28.2851,28.3331,119300.0
2009-10-20 14:10:00,35.42,35.47,35.4,35.43,141000.0,28.3411,28.3811,28.3251,28.3491,141000.0
2009-10-20 14:20:00,35.45,35.5,35.36,35.42,133200.0,28.3651,28.4052,28.2931,28.3411,133200.0
2009-10-20 14:30:00,35.42,35.51,35.39,35.49,137700.0,28.3411,28.4132,28.3171,28.3972,137700.0
2009-10-20 14:40:00,35.49,35.51,35.41,35.41,154200.0,28.3972,28.4132,28.3331,28.3331,154200.0
2009-10-20 14:50:00,35.42,35.43,35.28,35.36,216000.0,28.3411,28.3491,28.2291,28.2931,216000.0
2009-10-20 15:00:00,35.35,35.46,35.3,35.31,238300.0,28.2851,28.3731,28.2451,28.2531,238300.0
2009-10-20 15:10:00,35.31,35.37,35.26,35.29,285100.0,28.2531,28.3011,28.2131,28.2371,285100.0
2009-10-20 15:20:00,35.29,35.44,35.26,35.42,332400.0,28.2371,28.3571,28.2131,28.3411,332400.0
2009-10-20 15:30:00,35.42,35.46,35.37,35.37,272300.0,28.3411,28.3731,28.3011,28.3011,272300.0
2009-10-20 15:40:00,35.37,35.46,35.36,35.41,467200.0,28.3011,28.3731,28.2931,28.3331,467200.0
2009-10-20 15:50:00,35.41,35.47,35.39,35.43,875000.0,28.3331,28.3811,28.3171,28.3491,875000.0
2009-10-21 09:30:00,35.61,35.87,35.42,35.83,304000.0,28.4932,28.7012,28.3411,28.6692,304000.0
2009-10-21 09:40:00,35.84,36.07,35.83,36.06,247500.0,28.6772,28.8612,28.6692,28.8532,247500.0
2009-10-21 09:50:00,36.06,36.22,36.0,36.19,466300.0,28.8532,28.9813,28.8052,28.9573,466300.0
2009-10-21 10:00:00,36.19,36.35,36.13,36.29,521400.0,28.9573,29.0853,28.9092,29.0373,521400.0
2009-10-21 10:10:00,36.28,36.36,36.21,36.27,406600.0,29.0293,29.0933,28.9733,29.0213,406600.0
2009-10-21 10:20:00,36.26,36.33,36.14,36.15,322800.0,29.0133,29.0693,28.9172,28.9252,322800.0
2009-10-21 10:30:00,36.16,36.21,35.93,35.97,534200.0,28.9332,28.9733,28.7492,28.7812,534200.0
2009-10-21 10:40:00,35.98,36.19,35.98,35.99,320200.0,28.7892,28.9573,28.7892,28.7972,320200.0
2009-10-21 10:50:00,36.0,36.04,35.85,35.88,325500.0,28.8052,28.8372,28.6852,28.7092,325500.0
2009-10-21 11:00:00,35.88,35.9,35.68,35.69,299400.0,28.7092,28.7252,28.5492,28.5572,299400.0
2009-10-21 11:10:00,35.71,35.76,35.6,35.71,259700.0,28.5732,28.6132,28.4852,28.5732,259700.0
2009-10-21 11:20:00,35.7,35.87,35.7,35.83,226100.0,28.5652,28.7012,28.5652,28.6692,226100.0
2009-10-21 11:30:00,35.85,35.91,35.7,35.89,295000.0,28.6852,28.7332,28.5652,28.7172,295000.0
2009-10-21 11:40:00,35.9,35.93,35.82,35.82,247800.0,28.7252,28.7492,28.6612,28.6612,247800.0
2009-10-21 11:50:00,35.82,35.91,35.75,35.89,119500.0,28.6612,28.7332,28.6052,28.7172,119500.0
2009-10-21 12:00:00,35.9,35.95,35.81,35.84,155100.0,28.7252,28.7652,28.6532,28.6772,155100.0
2009-10-21 12:10:00,35.85,35.92,35.84,35.92,157300.0,28.6852,28.7412,28.6772,28.7412,157300.0
2009-10-21 12:20:00,35.92,35.98,35.9,35.96,172900.0,28.7412,28.7892,28.7252,28.7732,172900.0
2009-10-21 12:30:00,35.96,36.04,35.9,35.95,178700.0,28.7732,28.8372,28.7252,28.7652,178700.0
2009-10-21 12:40:00,35.97,35.99,35.92,35.96,122500.0,28.7812,28.7972,28.7412,28.7732,122500.0
2009-10-21 12:50:00,35.97,35.97,35.93,35.93,86800.0,28.7812,28.7812,28.7492,28.7492,86800.0
2009-10-21 13:00:00,35.93,35.97,35.87,35.97,92500.0,28.7492,28.7812,28.7012,28.7812,92500.0
2009-10-21 13:10:00,35.98,36.03,35.97,36.0,183000.0,28.7892,28.8292,28.7812,28.8052,183000.0
2009-10-21 13:20:00,36.0,36.01,35.96,35.99,84300.0,28.8052,28.8132,28.7732,28.7972,84300.0
2009-10-21 13:30:00,36.0,36.03,35.98,36.01,244100.0,28.8052,28.8292,28.7892,28.8132,244100.0
2009-10-21 13:40:00,36.0,36.01,35.93,36.0,155200.0,28.8052,28.8132,28.7492,28.8052,155200.0
2009-10-21 13:50:00,36.0,36.01,35.97,36.0,218000.0,28.8052,28.8132,28.7812,28.8052,218000.0
2009-10-21 14:00:00,35.99,36.17,35.98,36.15,310700.0,28.7972,28.9413,28.7892,28.9252,310700.0
2009-10-21 14:10:00,36.15,36.16,36.03,36.08,284300.0,28.9252,28.9332,28.8292,28.8692,284300.0
2009-10-21 14:20:00,36.07,36.14,36.04,36.12,173500.0,28.8612,28.9172,28.8372,28.9012,173500.0
2009-10-21 14:30:00,36.13,36.16,36.04,36.09,170400.0,28.9092,28.9332,28.8372,28.8772,170400.0
2009-10-21 14:40:00,36.09,36.21,36.08,36.18,224500.0,28.8772,28.9733,28.8692,28.9493,224500.0
2009-10-21 14:50:00,36.19,36.22,36.14,36.2,182200.0,28.9573,28.9813,28.9172,28.9653,182200.0
2009-10-21 15:00:00,36.19,36.28,36.12,36.22,254100.0,28.9573,29.0293,28.9012,28.9813,254100.0
2009-10-21 15:10:00,36.22,36.27,36.09,36.1,312500.0,28.9813,29.0213,28.8772,28.8852,312500.0
2009-10-21 15:20:00,36.09,36.15,35.77,35.84,746000.0,28.8772,28.9252,28.6212,28.6772,746000.0
2009-10-21 15:30:00,35.85,35.85,35.62,35.69,771100.0,28.6852,28.6852,28.5012,28.5572,771100.0
2009-10-21 15:40:00,35.68,35.68,35.44,35.46,579900.0,28.5492,28.5492,28.3571,28.3731,579900.0
2009-10-21 15:50:00,35.46,35.53,35.07,35.1,1411800.0,28.3731,28.4292,28.0611,28.0851,1411800.0
2009-10-22 09:30:00,35.09,35.28,34.81,35.06,540500.0,28.0771,28.2291,27.8531,28.0531,540500.0
2009-10-22 09:40:00,35.07,35.32,34.9,34.91,527700.0,28.0611,28.2611,27.9251,27.9331,527700.0
2009-10-22 09:50:00,34.92,35.11,34.91,35.01,337900.0,27.9411,28.0931,27.9331,28.0131,337900.0
2009-10-22 10:00:00,35.01,35.09,34.85,34.89,308100.0,28.0131,28.0771,27.8851,27.9171,308100.0
2009-10-22 10:10:00,34.89,34.92,34.76,34.82,444100.0,27.9171,27.9411,27.813,27.8611,444100.0
2009-10-22 10:20:00,34.82,35.05,34.81,34.95,457000.0,27.8611,28.0451,27.8531,27.9651,457000.0
2009-10-22 10:30:00,34.95,35.07,34.9,34.9,213700.0,27.9651,28.0611,27.9251,27.9251,213700.0
2009-10-22 10:40:00,34.9,35.0,34.86,34.9,150600.0,27.9251,28.0051,27.8931,27.9251,150600.0
2009-10-22 10:50:00,34.89,35.1,34.89,35.08,139100.0,27.9171,28.0851,27.9171,28.0691,139100.0
2009-10-22 11:00:00,35.08,35.37,35.08,35.19,387600.0,28.0691,28.3011,28.0691,28.1571,387600.0
2009-10-22 11:10:00,35.19,35.44,35.18,35.35,290300.0,28.1571,28.3571,28.1491,28.2851,290300.0
2009-10-22 11:20:00,35.34,35.4,35.29,35.3,155100.0,28.2771,28.3251,28.2371,28.2451,155100.0
2009-10-22 11:30:00,35.28,35.35,35.21,35.26,134500.0,28.2291,28.2851,28.1731,28.2131,134500.0
2009-10-22 11:40:00,35.26,35.35,35.25,35.28,117800.0,28.2131,28.2851,28.2051,28.2291,117800.0
2009-10-22 11:50:00,35.28,35.31,35.2,35.28,125000.0,28.2291,28.2531,28.1651,28.2291,125000.0
2009-10-22 12:00:00,35.27,35.31,35.21,35.28,66100.0,28.2211,28.2531,28.1731,28.2291,66100.0
2009-10-22 12:10:00,35.28,35.29,35.13,35.21,151700.0,28.2291,28.2371,28.1091,28.1731,151700.0
2009-10-22 12:20:00,35.19,35.29,35.19,35.26,157600.0,28.1571,28.2371,28.1571,28.2131,157600.0
2009-10-22 12:30:00,35.27,35.38,35.27,35.34,127500.0,28.2211,28.3091,28.2211,28.2771,127500.0
2009-10-22 12:40:00,35.33,35.64,35.33,35.54,214900.0,28.2691,28.5172,28.2691,28.4372,214900.0
2009-10-22 12:50:00,35.54,35.63,35.49,35.49,141600.0,28.4372,28.5092,28.3972,28.3972,141600.0
2009-10-22 13:00:00,35.49,35.5,35.4,35.4,74100.0,28.3972,28.4052,28.3251,28.3251,74100.0
2009-10-22 13:10:00,35.4,35.41,35.3,35.31,143900.0,28.3251,28.3331,28.2451,28.2531,143900.0
2009-10-22 13:20:00,35.31,35.37,35.3,35.37,74600.0,28.2531,28.3011,28.2451,28.3011,74600.0
2009-10-22 13:30:00,35.37,35.37,35.3,35.33,190900.0,28.3011,28.3011,28.2451,28.2691,190900.0
2009-10-22 13:40:00,35.33,35.33,35.25,35.29,209600.0,28.2691,28.2691,28.2051,28.2371,209600.0
2009-10-22 13:50:00,35.29,35.4,35.29,35.37,175400.0,28.2371,28.3251,28.2371,28.3011,175400.0
2009-10-22 14:00:00,35.37,35.54,35.37,35.54,271800.0,28.3011,28.4372,28.3011,28.4372,271800.0
2009-10-22 14:10:00,35.55,35.71,35.54,35.67,341800.0,28.4452,28.5732,28.4372,28.5412,341800.0
2009-10-22 14:20:00,35.65,35.96,35.64,35.94,407000.0,28.5252,28.7732,28.5172,28.7572,407000.0
2009-10-22 14:30:00,35.94,36.04,35.88,36.02,379600.0,28.7572,28.8372,28.7092,28.8212,379600.0
2009-10-22 14:40:00,36.02,36.04,35.79,35.82,292600.0,28.8212,28.8372,28.6372,28.6612,292600.0
2009-10-22 14:50:00,35.81,35.93,35.68,35.93,258000.0,28.6532,28.7492,28.5492,28.7492,258000.0
2009-10-22 15:00:00,35.93,36.04,35.9,36.01,318900.0,28.7492,28.8372,28.7252,28.8132,318900.0
2009-10-22 15:10:00,36.02,36.26,35.96,36.19,381400.0,28.8212,29.0133,28.7732,28.9573,381400.0
2009-10-22 15:20:00,36.19,36.38,36.16,36.3,528600.0,28.9573,29.1093,28.9332,29.0453,528600.0
2009-10-22 15:30:00,36.3,36.32,36.13,36.2,539300.0,29.0453,29.0613,28.9092,28.9653,539300.0
2009-10-22 15:40:00,36.19,36.39,36.16,36.36,604800.0,28.9573,29.1173,28.9332,29.0933,604800.0
2009-10-22 15:50:00,36.37,36.44,36.28,36.4,1241300.0,29.1013,29.1573,29.0293,29.1253,1241300.0
2009-10-23 09:30:00,36.13,36.8,36.08,36.64,1776700.0,28.9092,29.4453,28.8692,29.3173,1776700.0
2009-10-23 09:40:00,36.65,36.79,36.33,36.54,978400.0,29.3253,29.4373,29.0693,29.2373,978400.0
2009-10-23 09:50:00,36.51,36.9,36.49,36.83,1253400.0,29.2133,29.5254,29.1973,29.4693,1253400.0
2009-10-23 10:00:00,36.82,37.17,36.57,36.73,1610100.0,29.4613,29.7414,29.2613,29.3893,1610100.0
2009-10-23 10:10:00,36.73,36.97,36.58,36.83,570700.0,29.3893,29.5814,29.2693,29.4693,570700.0
2009-10-23 10:20:00,36.83,36.85,36.34,36.46,650700.0,29.4693,29.4853,29.0773,29.1733,650700.0
2009-10-23 10:30:00,36.46,36.47,36.21,36.45,441800.0,29.1733,29.1813,28.9733,29.1653,441800.0
2009-10-23 10:40:00,36.45,36.45,36.15,36.26,268300.0,29.1653,29.1653,28.9252,29.0133,268300.0
2009-10-23 10:50:00,36.25,36.28,35.99,36.04,257400.0,29.0053,29.0293,28.7972,28.8372,257400.0
2009-10-23 11:00:00,36.05,36.15,36.01,36.06,163100.0,28.8452,28.9252,28.8132,28.8532,163100.0
2009-10-23 11:10:00,36.05,36.06,35.63,35.69,445200.0,28.8452,28.8532,28.5092,28.5572,445200.0
2009-10-23 11:20:00,35.7,35.95,35.63,35.83,245000.0,28.5652,28.7652,28.5092,28.6692,245000.0
2009-10-23 11:30:00,35.83,35.86,35.73,35.82,192500.0,28.6692,28.6932,28.5892,28.6612,192500.0
2009-10-23 11:40:00,35.83,35.88,35.75,35.8,158500.0,28.6692,28.7092,28.6052,28.6452,158500.0
2009-10-23 11:50:00,35.8,35.91,35.53,35.59,364400.0,28.6452,28.7332,28.4292,28.4772,364400.0
2009-10-23 12:00:00,35.58,35.84,35.58,35.81,261800.0,28.4692,28.6772,28.4692,28.6532,261800.0
2009-10-23 12:10:00,35.8,35.81,35.51,35.63,192300.0,28.6452,28.6532,28.4132,28.5092,192300.0
2009-10-23 12:20:00,35.63,35.65,35.41,35.6,250100.0,28.5092,28.5252,28.3331,28.4852,250100.0
2009-10-23 12:30:00,35.61,35.72,35.54,35.72,105000.0,28.4932,28.5812,28.4372,28.5812,105000.0
2009-10-23 12:40:00,35.7,35.88,35.68,35.81,141800.0,28.5652,28.7092,28.5492,28.6532,141800.0
2009-10-23 12:50:00,35.81,35.88,35.72,35.72,93900.0,28.6532,28.7092,28.5812,28.5812,93900.0
2009-10-23 13:00:00,35.7,35.71,35.42,35.43,185300.0,28.5652,28.5732,28.3411,28.3491,185300.0
2009-10-23 13:10:00,35.42,35.5,35.32,35.37,281000.0,28.3411,28.4052,28.2611,28.3011,281000.0
2009-10-23 13:20:00,35.37,35.39,35.14,35.15,285300.0,28.3011,28.3171,28.1171,28.1251,285300.0
2009-10-23 13:30:00,35.14,35.23,35.01,35.11,717000.0,28.1171,28.1891,28.0131,28.0931,717000.0
2009-10-23 13:40:00,35.11,35.26,34.92,34.92,476500.0,28.0931,28.2131,27.9411,27.9411,476500.0
2009-10-23 13:50:00,34.92,34.99,34.81,34.82,311500.0,27.9411,27.9971,27.8531,27.8611,311500.0
2009-10-23 14:00:00,34.82,34.94,34.76,34.86,395800.0,27.8611,27.9571,27.813,27.8931,395800.0
2009-10-23 14:10:00,34.87,34.87,34.56,34.62,594600.0,27.9011,27.9011,27.653,27.701,594600.0
2009-10-23 14:20:00,34.62,34.87,34.55,34.6,516200.0,27.701,27.9011,27.645,27.685,516200.0
2009-10-23 14:30:00,34.59,34.74,34.47,34.67,519500.0,27.677,27.797,27.581,27.741,519500.0
2009-10-23 14:40:00,34.67,34.85,34.63,34.7,358200.0,27.741,27.8851,27.709,27.765,358200.0
2009-10-23 14:50:00,34.69,34.74,34.53,34.59,395100.0,27.757,27.797,27.629,27.677,395100.0
2009-10-23 15:00:00,34.58,34.61,34.44,34.46,577300.0,27.669,27.693,27.557,27.573,577300.0
2009-10-23 15:10:00,34.46,34.67,34.4,34.49,445600.0,27.573,27.741,27.525,27.597,445600.0
2009-10-23 15:20:00,34.48,34.59,34.33,34.39,573900.0,27.589,27.677,27.469,27.517,573900.0
2009-10-23 15:30:00,34.38,34.42,34.26,34.4,773000.0,27.509,27.541,27.413,27.525,773000.0
2009-10-23 15:40:00,34.39,34.58,34.37,34.54,965200.0,27.517,27.669,27.501,27.637,965200.0
2009-10-23 15:50:00,34.55,34.67,34.4,34.64,1603200.0,27.645,27.741,27.525,27.717,1603200.0
2009-10-26 09:30:00,35.2,35.27,34.96,35.18,721100.0,28.1651,28.2211,27.9731,28.1491,721100.0
2009-10-26 09:40:00,35.21,35.43,35.03,35.39,545500.0,28.1731,28.3491,28.0291,28.3171,545500.0
2009-10-26 09:50:00,35.39,35.71,35.38,35.48,856900.0,28.3171,28.5732,28.3091,28.3892,856900.0
2009-10-26 10:00:00,35.48,35.65,35.33,35.48,520000.0,28.3892,28.5252,28.2691,28.3892,520000.0
2009-10-26 10:10:00,35.48,35.51,35.28,35.48,414300.0,28.3892,28.4132,28.2291,28.3892,414300.0
2009-10-26 10:20:00,35.49,35.74,35.49,35.66,523900.0,28.3972,28.5972,28.3972,28.5332,523900.0
2009-10-26 10:30:00,35.65,35.66,35.53,35.6,671700.0,28.5252,28.5332,28.4292,28.4852,671700.0
2009-10-26 10:40:00,35.6,35.72,35.5,35.72,369300.0,28.4852,28.5812,28.4052,28.5812,369300.0
2009-10-26 10:50:00,35.72,35.9,35.71,35.83,522900.0,28.5812,28.7252,28.5732,28.6692,522900.0
2009-10-26 11:00:00,35.83,35.88,35.7,35.8,435600.0,28.6692,28.7092,28.5652,28.6452,435600.0
2009-10-26 11:10:00,35.79,35.8,35.66,35.69,429600.0,28.6372,28.6452,28.5332,28.5572,429600.0
2009-10-26 11:20:00,35.69,35.77,35.5,35.52,540900.0,28.5572,28.6212,28.4052,28.4212,540900.0
2009-10-26 11:30:00,35.51,35.53,35.16,35.19,1173400.0,28.4132,28.4292,28.1331,28.1571,1173400.0
2009-10-26 11:40:00,35.19,35.39,35.16,35.35,279700.0,28.1571,28.3171,28.1331,28.2851,279700.0
2009-10-26 11:50:00,35.35,35.44,35.05,35.1,300600.0,28.2851,28.3571,28.0451,28.0851,300600.0
2009-10-26 12:00:00,35.09,35.26,35.08,35.14,518600.0,28.0771,28.2131,28.0691,28.1171,518600.0
2009-10-26 12:10:00,35.14,35.28,35.12,35.21,278800.0,28.1171,28.2291,28.1011,28.1731,278800.0
2009-10-26 12:20:00,35.21,35.42,35.2,35.32,359500.0,28.1731,28.3411,28.1651,28.2611,359500.0
2009-10-26 12:30:00,35.32,35.4,35.22,35.35,230800.0,28.2611,28.3251,28.1811,28.2851,230800.0
2009-10-26 12:40:00,35.36,35.37,35.22,35.29,269000.0,28.2931,28.3011,28.1811,28.2371,269000.0
2009-10-26 12:50:00,35.3,35.48,35.23,35.44,202900.0,28.2451,28.3892,28.1891,28.3571,202900.0
2009-10-26 13:00:00,35.44,35.46,35.29,35.3,144000.0,28.3571,28.3731,28.2371,28.2451,144000.0
2009-10-26 13:10:00,35.29,35.35,35.15,35.2,190900.0,28.2371,28.2851,28.1251,28.1651,190900.0
2009-10-26 13:20:00,35.21,35.31,35.15,35.31,154200.0,28.1731,28.2531,28.1251,28.2531,154200.0
2009-10-26 13:30:00,35.31,35.39,35.29,35.34,230700.0,28.2531,28.3171,28.2371,28.2771,230700.0
2009-10-26 13:40:00,35.35,35.46,35.29,35.3,127900.0,28.2851,28.3731,28.2371,28.2451,127900.0
2009-10-26 13:50:00,35.3,35.39,35.26,35.34,137800.0,28.2451,28.3171,28.2131,28.2771,137800.0
2009-10-26 14:00:00,35.34,35.39,35.28,35.33,145200.0,28.2771,28.3171,28.2291,28.2691,145200.0
2009-10-26 14:10:00,35.34,35.36,35.16,35.19,316700.0,28.2771,28.2931,28.1331,28.1571,316700.0
2009-10-26 14:20:00,35.21,35.26,35.15,35.23,130500.0,28.1731,28.2131,28.1251,28.1891,130500.0
2009-10-26 14:30:00,35.22,35.28,35.15,35.26,344300.0,28.1811,28.2291,28.1251,28.2131,344300.0
2009-10-26 14:40:00,35.27,35.37,35.18,35.21,405700.0,28.2211,28.3011,28.1491,28.1731,405700.0
2009-10-26 14:50:00,35.22,35.25,35.11,35.12,476200.0,28.1811,28.2051,28.0931,28.1011,476200.0
2009-10-26 15:00:00,35.12,35.17,35.0,35.01,371400.0,28.1011,28.1411,28.0051,28.0131,371400.0
2009-10-26 15:10:00,35.01,35.03,34.68,34.71,935200.0,28.0131,28.0291,27.749,27.773,935200.0
2009-10-26 15:20:00,34.71,35.05,34.7,34.82,520900.0,27.773,28.0451,27.765,27.8611,520900.0
2009-10-26 15:30:00,34.81,35.02,34.76,34.8,429100.0,27.8531,28.0211,27.813,27.8451,429100.0
2009-10-26 15:40:00,34.8,35.05,34.76,35.03,693200.0,27.8451,28.0451,27.813,28.0291,693200.0
2009-10-26 15:50:00,35.03,35.03,34.8,34.9,1113500.0,28.0291,28.0291,27.8451,27.9251,1113500.0
2009-10-27 09:30:00,34.94,35.1,34.89,34.9,271400.0,27.9571,28.0851,27.9171,27.9251,271400.0
2009-10-27 09:40:00,34.93,35.43,34.79,35.39,467100.0,27.9491,28.3491,27.8371,28.3171,467100.0
2009-10-27 09:50:00,35.38,35.45,35.26,35.32,502300.0,28.3091,28.3651,28.2131,28.2611,502300.0
2009-10-27 10:00:00,35.33,35.35,34.99,35.0,1149500.0,28.2691,28.2851,27.9971,28.0051,1149500.0
2009-10-27 10:10:00,35.01,35.37,35.0,35.29,619600.0,28.0131,28.3011,28.0051,28.2371,619600.0
2009-10-27 10:20:00,35.3,35.66,35.26,35.6,685700.0,28.2451,28.5332,28.2131,28.4852,685700.0
2009-10-27 10:30:00,35.6,35.64,35.51,35.61,379300.0,28.4852,28.5172,28.4132,28.4932,379300.0
2009-10-27 10:40:00,35.6,35.86,35.6,35.79,644700.0,28.4852,28.6932,28.4852,28.6372,644700.0
2009-10-27 10:50:00,35.8,35.93,35.69,35.9,454700.0,28.6452,28.7492,28.5572,28.7252,454700.0
2009-10-27 11:00:00,35.91,36.0,35.88,36.0,495700.0,28.7332,28.8052,28.7092,28.8052,495700.0
2009-10-27 11:10:00,36.0,36.0,35.77,35.77,257800.0,28.8052,28.8052,28.6212,28.6212,257800.0
2009-10-27 11:20:00,35.77,35.91,35.7,35.89,274700.0,28.6212,28.7332,28.5652,28.7172,274700.0
2009-10-27 11:30:00,35.89,35.94,35.83,35.88,138700.0,28.7172,28.7572,28.6692,28.7092,138700.0
2009-10-27 11:40:00,35.88,35.95,35.83,35.94,220900.0,28.7092,28.7652,28.6692,28.7572,220900.0
2009-10-27 11:50:00,35.94,36.09,35.9,36.04,461500.0,28.7572,28.8772,28.7252,28.8372,461500.0
2009-10-27 12:00:00,36.03,36.16,36.0,36.01,386700.0,28.8292,28.9332,28.8052,28.8132,386700.0
2009-10-27 12:10:00,36.0,36.11,35.99,36.1,210800.0,28.8052,28.8932,28.7972,28.8852,210800.0
2009-10-27 12:20:00,36.1,36.1,35.93,35.95,242900.0,28.8852,28.8852,28.7492,28.7652,242900.0
2009-10-27 12:30:00,35.95,35.96,35.77,35.88,263000.0,28.7652,28.7732,28.6212,28.7092,263000.0
2009-10-27 12:40:00,35.88,36.08,35.88,36.01,316600.0,28.7092,28.8692,28.7092,28.8132,316600.0
2009-10-27 12:50:00,36.0,36.02,35.82,35.85,344100.0,28.8052,28.8212,28.6612,28.6852,344100.0
2009-10-27 13:00:00,35.85,35.92,35.65,35.69,377900.0,28.6852,28.7412,28.5252,28.5572,377900.0
2009-10-27 13:10:00,35.69,35.79,35.59,35.7,539700.0,28.5572,28.6372,28.4772,28.5652,539700.0
2009-10-27 13:20:00,35.7,35.74,35.61,35.62,307200.0,28.5652,28.5972,28.4932,28.5012,307200.0
2009-10-27 13:30:00,35.61,35.68,35.41,35.49,432500.0,28.4932,28.5492,28.3331,28.3972,432500.0
2009-10-27 13:40:00,35.49,35.73,35.49,35.73,241800.0,28.3972,28.5892,28.3972,28.5892,241800.0
2009-10-27 13:50:00,35.72,35.73,35.51,35.55,211100.0,28.5812,28.5892,28.4132,28.4452,211100.0
2009-10-27 14:00:00,35.54,35.56,35.27,35.39,409300.0,28.4372,28.4532,28.2211,28.3171,409300.0
2009-10-27 14:10:00,35.38,35.58,35.38,35.51,263300.0,28.3091,28.4692,28.3091,28.4132,263300.0
2009-10-27 14:20:00,35.51,35.69,35.43,35.67,297000.0,28.4132,28.5572,28.3491,28.5412,297000.0
2009-10-27 14:30:00,35.67,35.73,35.62,35.64,310900.0,28.5412,28.5892,28.5012,28.5172,310900.0
2009-10-27 14:40:00,35.64,35.75,35.56,35.75,199600.0,28.5172,28.6052,28.4532,28.6052,199600.0
2009-10-27 14:50:00,35.75,36.06,35.75,36.01,485300.0,28.6052,28.8532,28.6052,28.8132,485300.0
2009-10-27 15:00:00,36.01,36.14,35.98,36.0,523900.0,28.8132,28.9172,28.7892,28.8052,523900.0
2009-10-27 15:10:00,36.0,36.08,35.97,36.03,375700.0,28.8052,28.8692,28.7812,28.8292,375700.0
2009-10-27 15:20:00,36.03,36.03,35.88,35.93,409300.0,28.8292,28.8292,28.7092,28.7492,409300.0
2009-10-27 15:30:00,35.94,36.0,35.79,35.83,751700.0,28.7572,28.8052,28.6372,28.6692,751700.0
2009-10-27 15:40:00,35.82,35.97,35.81,35.94,908300.0,28.6612,28.7812,28.6532,28.7572,908300.0
2009-10-27 15:50:00,35.95,36.04,35.89,35.95,1372300.0,28.7652,28.8372,28.7172,28.7652,1372300.0
2009-10-28 09:30:00,35.72,35.91,35.63,35.63,436300.0,28.5812,28.7332,28.5092,28.5092,436300.0
2009-10-28 09:40:00,35.64,35.94,35.62,35.62,334400.0,28.5172,28.7572,28.5012,28.5012,334400.0
2009-10-28 09:50:00,35.61,35.74,35.5,35.7,393600.0,28.4932,28.5972,28.4052,28.5652,393600.0
2009-10-28 10:00:00,35.69,35.69,35.52,35.6,386000.0,28.5572,28.5572,28.4212,28.4852,386000.0
2009-10-28 10:10:00,35.61,35.78,35.53,35.56,252300.0,28.4932,28.6292,28.4292,28.4532,252300.0
2009-10-28 10:20:00,35.56,35.61,35.44,35.46,324400.0,28.4532,28.4932,28.3571,28.3731,324400.0
2009-10-28 10:30:00,35.45,35.57,35.42,35.5,358000.0,28.3651,28.4612,28.3411,28.4052,358000.0
2009-10-28 10:40:00,35.5,35.61,35.39,35.4,446400.0,28.4052,28.4932,28.3171,28.3251,446400.0
2009-10-28 10:50:00,35.4,35.45,35.25,35.41,470400.0,28.3251,28.3651,28.2051,28.3331,470400.0
2009-10-28 11:00:00,35.4,35.6,35.25,35.26,424900.0,28.3251,28.4852,28.2051,28.2131,424900.0
2009-10-28 11:10:00,35.26,35.3,35.1,35.3,610800.0,28.2131,28.2451,28.0851,28.2451,610800.0
2009-10-28 11:20:00,35.3,35.31,35.13,35.23,257700.0,28.2451,28.2531,28.1091,28.1891,257700.0
2009-10-28 11:30:00,35.23,35.35,35.2,35.34,246200.0,28.1891,28.2851,28.1651,28.2771,246200.0
2009-10-28 11:40:00,35.33,35.38,35.23,35.35,130700.0,28.2691,28.3091,28.1891,28.2851,130700.0
2009-10-28 11:50:00,35.34,35.38,35.25,35.3,156000.0,28.2771,28.3091,28.2051,28.2451,156000.0
2009-10-28 12:00:00,35.31,35.4,35.3,35.36,149900.0,28.2531,28.3251,28.2451,28.2931,149900.0
2009-10-28 12:10:00,35.35,35.37,35.25,35.27,96800.0,28.2851,28.3011,28.2051,28.2211,96800.0
2009-10-28 12:20:00,35.28,35.34,35.15,35.29,285900.0,28.2291,28.2771,28.1251,28.2371,285900.0
2009-10-28 12:30:00,35.28,35.32,35.11,35.17,118900.0,28.2291,28.2611,28.0931,28.1411,118900.0
2009-10-28 12:40:00,35.17,35.27,35.13,35.22,94100.0,28.1411,28.2211,28.1091,28.1811,94100.0
2009-10-28 12:50:00,35.23,35.24,35.06,35.1,207100.0,28.1891,28.1971,28.0531,28.0851,207100.0
2009-10-28 13:00:00,35.1,35.12,35.02,35.05,299900.0,28.0851,28.1011,28.0211,28.0451,299900.0
2009-10-28 13:10:00,35.05,35.23,35.03,35.19,197600.0,28.0451,28.1891,28.0291,28.1571,197600.0
2009-10-28 13:20:00,35.18,35.25,35.14,35.2,167000.0,28.1491,28.2051,28.1171,28.1651,167000.0
2009-10-28 13:30:00,35.19,35.25,35.14,35.14,104000.0,28.1571,28.2051,28.1171,28.1171,104000.0
2009-10-28 13:40:00,35.15,35.3,35.15,35.23,134000.0,28.1251,28.2451,28.1251,28.1891,134000.0
2009-10-28 13:50:00,35.23,35.23,35.14,35.16,143200.0,28.1891,28.1891,28.1171,28.1331,143200.0
2009-10-28 14:00:00,35.14,35.19,35.11,35.18,183600.0,28.1171,28.1571,28.0931,28.1491,183600.0
2009-10-28 14:10:00,35.17,35.22,35.05,35.06,261700.0,28.1411,28.1811,28.0451,28.0531,261700.0
2009-10-28 14:20:00,35.05,35.06,34.9,34.91,401900.0,28.0451,28.0531,27.9251,27.9331,401900.0
2009-10-28 14:30:00,34.91,34.93,34.75,34.78,414700.0,27.9331,27.9491,27.805,27.829,414700.0
2009-10-28 14:40:00,34.78,34.94,34.74,34.84,309600.0,27.829,27.9571,27.797,27.8771,309600.0
2009-10-28 14:50:00,34.81,34.9,34.77,34.81,206100.0,27.8531,27.9251,27.821,27.8531,206100.0
2009-10-28 15:00:00,34.8,34.93,34.78,34.85,269500.0,27.8451,27.9491,27.829,27.8851,269500.0
2009-10-28 15:10:00,34.84,34.86,34.65,34.73,326100.0,27.8771,27.8931,27.725,27.789,326100.0
2009-10-28 15:20:00,34.73,34.76,34.52,34.58,364700.0,27.789,27.813,27.621,27.669,364700.0
2009-10-28 15:30:00,34.57,34.6,34.42,34.49,408800.0,27.661,27.685,27.541,27.597,408800.0
2009-10-28 15:40:00,34.5,34.74,34.48,34.72,733300.0,27.605,27.797,27.589,27.781,733300.0
2009-10-28 15:50:00,34.72,34.75,34.66,34.67,1287500.0,27.781,27.805,27.733,27.741,1287500.0
2009-10-29 09:30:00,35.12,35.4,35.03,35.35,533000.0,28.1011,28.3251,28.0291,28.2851,533000.0
2009-10-29 09:40:00,35.35,35.36,35.14,35.31,400800.0,28.2851,28.2931,28.1171,28.2531,400800.0
2009-10-29 09:50:00,35.31,35.46,35.23,35.43,238800.0,28.2531,28.3731,28.1891,28.3491,238800.0
2009-10-29 10:00:00,35.44,35.78,35.4,35.71,502900.0,28.3571,28.6292,28.3251,28.5732,502900.0
2009-10-29 10:10:00,35.69,35.73,35.6,35.62,217400.0,28.5572,28.5892,28.4852,28.5012,217400.0
2009-10-29 10:20:00,35.62,35.82,35.58,35.69,253000.0,28.5012,28.6612,28.4692,28.5572,253000.0
2009-10-29 10:30:00,35.7,35.7,35.61,35.64,170000.0,28.5652,28.5652,28.4932,28.5172,170000.0
2009-10-29 10:40:00,35.63,35.65,35.48,35.58,182700.0,28.5092,28.5252,28.3892,28.4692,182700.0
2009-10-29 10:50:00,35.59,35.67,35.58,35.64,193100.0,28.4772,28.5412,28.4692,28.5172,193100.0
2009-10-29 11:00:00,35.64,35.8,35.64,35.74,271000.0,28.5172,28.6452,28.5172,28.5972,271000.0
2009-10-29 11:10:00,35.75,35.88,35.74,35.82,251000.0,28.6052,28.7092,28.5972,28.6612,251000.0
2009-10-29 11:20:00,35.81,35.96,35.81,35.95,131100.0,28.6532,28.7732,28.6532,28.7652,131100.0
2009-10-29 11:30:00,35.95,35.95,35.82,35.86,193800.0,28.7652,28.7652,28.6612,28.6932,193800.0
2009-10-29 11:40:00,35.86,35.94,35.86,35.92,175100.0,28.6932,28.7572,28.6932,28.7412,175100.0
2009-10-29 11:50:00,35.91,36.0,35.87,35.99,251200.0,28.7332,28.8052,28.7012,28.7972,251200.0
2009-10-29 12:00:00,35.99,36.09,35.97,35.97,370000.0,28.7972,28.8772,28.7812,28.7812,370000.0
2009-10-29 12:10:00,35.97,36.06,35.95,36.04,189300.0,28.7812,28.8532,28.7652,28.8372,189300.0
2009-10-29 12:20:00,36.03,36.12,35.99,36.1,173000.0,28.8292,28.9012,28.7972,28.8852,173000.0
2009-10-29 12:30:00,36.1,36.24,36.08,36.23,269700.0,28.8852,28.9973,28.8692,28.9893,269700.0
2009-10-29 12:40:00,36.24,36.3,36.22,36.22,184200.0,28.9973,29.0453,28.9813,28.9813,184200.0
2009-10-29 12:50:00,36.22,36.22,36.03,36.03,143900.0,28.9813,28.9813,28.8292,28.8292,143900.0
2009-10-29 13:00:00,36.05,36.14,35.99,36.12,157800.0,28.8452,28.9172,28.7972,28.9012,157800.0
2009-10-29 13:10:00,36.11,36.2,36.05,36.17,158300.0,28.8932,28.9653,28.8452,28.9413,158300.0
2009-10-29 13:20:00,36.17,36.22,36.15,36.17,138900.0,28.9413,28.9813,28.9252,28.9413,138900.0
2009-10-29 13:30:00,36.18,36.22,36.15,36.19,97600.0,28.9493,28.9813,28.9252,28.9573,97600.0
2009-10-29 13:40:00,36.19,36.36,36.19,36.27,258000.0,28.9573,29.0933,28.9573,29.0213,258000.0
2009-10-29 13:50:00,36.27,36.36,36.23,36.28,275500.0,29.0213,29.0933,28.9893,29.0293,275500.0
2009-10-29 14:00:00,36.27,36.33,36.25,36.27,210100.0,29.0213,29.0693,29.0053,29.0213,210100.0
2009-10-29 14:10:00,36.28,36.31,36.19,36.21,194300.0,29.0293,29.0533,28.9573,28.9733,194300.0
2009-10-29 14:20:00,36.19,36.27,36.16,36.21,91500.0,28.9573,29.0213,28.9332,28.9733,91500.0
2009-10-29 14:30:00,36.21,36.35,36.21,36.3,130400.0,28.9733,29.0853,28.9733,29.0453,130400.0
2009-10-29 14:40:00,36.3,36.42,36.3,36.34,551700.0,29.0453,29.1413,29.0453,29.0773,551700.0
2009-10-29 14:50:00,36.34,36.46,36.32,36.44,219300.0,29.0773,29.1733,29.0613,29.1573,219300.0
2009-10-29 15:00:00,36.44,36.47,36.35,36.4,442600.0,29.1573,29.1813,29.0853,29.1253,442600.0
2009-10-29 15:10:00,36.4,36.45,36.34,36.37,425800.0,29.1253,29.1653,29.0773,29.1013,425800.0
2009-10-29 15:20:00,36.36,36.42,36.32,36.38,373300.0,29.0933,29.1413,29.0613,29.1093,373300.0
2009-10-29 15:30:00,36.38,36.38,36.21,36.3,453100.0,29.1093,29.1093,28.9733,29.0453,453100.0
2009-10-29 15:40:00,36.3,36.3,36.02,36.29,744000.0,29.0453,29.0453,28.8212,29.0373,744000.0
2009-10-29 15:50:00,36.29,36.46,36.24,36.42,1397600.0,29.0373,29.1733,28.9973,29.1413,1397600.0
2009-10-30 09:30:00,36.13,36.25,35.9,35.94,446200.0,28.9092,29.0053,28.7252,28.7572,446200.0
2009-10-30 09:40:00,35.94,36.19,35.88,36.08,371100.0,28.7572,28.9573,28.7092,28.8692,371100.0
2009-10-30 09:50:00,36.07,36.1,35.79,35.84,364100.0,28.8612,28.8852,28.6372,28.6772,364100.0
2009-10-30 10:00:00,35.84,36.03,35.82,35.85,298400.0,28.6772,28.8292,28.6612,28.6852,298400.0
2009-10-30 10:10:00,35.85,35.86,35.7,35.73,317500.0,28.6852,28.6932,28.5652,28.5892,317500.0
2009-10-30 10:20:00,35.74,35.77,35.68,35.71,240900.0,28.5972,28.6212,28.5492,28.5732,240900.0
2009-10-30 10:30:00,35.71,35.83,35.66,35.81,365500.0,28.5732,28.6692,28.5332,28.6532,365500.0
2009-10-30 10:40:00,35.83,35.92,35.73,35.83,191600.0,28.6692,28.7412,28.5892,28.6692,191600.0
2009-10-30 10:50:00,35.84,35.91,35.76,35.88,89000.0,28.6772,28.7332,28.6132,28.7092,89000.0
2009-10-30 11:00:00,35.88,35.93,35.79,35.8,118000.0,28.7092,28.7492,28.6372,28.6452,118000.0
2009-10-30 11:10:00,35.8,35.83,35.69,35.74,109200.0,28.6452,28.6692,28.5572,28.5972,109200.0
2009-10-30 11:20:00,35.74,35.79,35.61,35.64,141600.0,28.5972,28.6372,28.4932,28.5172,141600.0
2009-10-30 11:30:00,35.63,35.71,35.49,35.54,222800.0,28.5092,28.5732,28.3972,28.4372,222800.0
2009-10-30 11:40:00,35.54,35.54,35.33,35.43,209700.0,28.4372,28.4372,28.2691,28.3491,209700.0
2009-10-30 11:50:00,35.43,35.48,35.24,35.44,297700.0,28.3491,28.3892,28.1971,28.3571,297700.0
2009-10-30 12:00:00,35.46,35.49,35.37,35.45,95300.0,28.3731,28.3972,28.3011,28.3651,95300.0
2009-10-30 12:10:00,35.47,35.5,35.36,35.41,170100.0,28.3811,28.4052,28.2931,28.3331,170100.0
2009-10-30 12:20:00,35.42,35.47,35.16,35.23,214700.0,28.3411,28.3811,28.1331,28.1891,214700.0
2009-10-30 12:30:00,35.24,35.32,35.13,35.28,208200.0,28.1971,28.2611,28.1091,28.2291,208200.0
2009-10-30 12:40:00,35.28,35.31,34.93,35.02,322800.0,28.2291,28.2531,27.9491,28.0211,322800.0
2009-10-30 12:50:00,35.01,35.09,34.96,35.0,230300.0,28.0131,28.0771,27.9731,28.0051,230300.0
2009-10-30 13:00:00,35.0,35.14,34.99,35.07,134800.0,28.0051,28.1171,27.9971,28.0611,134800.0
2009-10-30 13:10:00,35.07,35.15,35.0,35.12,200700.0,28.0611,28.1251,28.0051,28.1011,200700.0
2009-10-30 13:20:00,35.13,35.13,34.83,34.85,263500.0,28.1091,28.1091,27.8691,27.8851,263500.0
2009-10-30 13:30:00,34.85,34.88,34.69,34.88,435300.0,27.8851,27.9091,27.757,27.9091,435300.0
2009-10-30 13:40:00,34.88,34.96,34.84,34.87,164400.0,27.9091,27.9731,27.8771,27.9011,164400.0
2009-10-30 13:50:00,34.87,34.93,34.8,34.84,143700.0,27.9011,27.9491,27.8451,27.8771,143700.0
2009-10-30 14:00:00,34.85,35.22,34.81,35.2,450000.0,27.8851,28.1811,27.8531,28.1651,450000.0
2009-10-30 14:10:00,35.2,35.27,35.05,35.14,290700.0,28.1651,28.2211,28.0451,28.1171,290700.0
2009-10-30 14:20:00,35.13,35.19,35.06,35.12,266300.0,28.1091,28.1571,28.0531,28.1011,266300.0
2009-10-30 14:30:00,35.12,35.12,34.88,34.97,246400.0,28.1011,28.1011,27.9091,27.9811,246400.0
2009-10-30 14:40:00,34.99,35.0,34.87,34.96,250900.0,27.9971,28.0051,27.9011,27.9731,250900.0
2009-10-30 14:50:00,34.97,35.08,34.9,34.92,230700.0,27.9811,28.0691,27.9251,27.9411,230700.0
2009-10-30 15:00:00,34.91,34.92,34.7,34.72,511900.0,27.9331,27.9411,27.765,27.781,511900.0
2009-10-30 15:10:00,34.72,34.82,34.66,34.68,361800.0,27.781,27.8611,27.733,27.749,361800.0
2009-10-30 15:20:00,34.68,34.8,34.58,34.69,371800.0,27.749,27.8451,27.669,27.757,371800.0
2009-10-30 15:30:00,34.69,34.95,34.68,34.83,569800.0,27.757,27.9651,27.749,27.8691,569800.0
2009-10-30 15:40:00,34.83,35.03,34.82,34.95,493000.0,27.8691,28.0291,27.8611,27.9651,493000.0
2009-10-30 15:50:00,34.95,34.98,34.77,34.8,1189700.0,27.9651,27.9891,27.821,27.8451,1189700.0
2009-11-02 09:30:00,34.95,35.27,34.63,35.19,537400.0,27.9651,28.2211,27.709,28.1571,537400.0
2009-11-02 09:40:00,35.17,35.25,35.06,35.11,360500.0,28.1411,28.2051,28.0531,28.0931,360500.0
2009-11-02 09:50:00,35.11,35.53,35.1,35.24,402200.0,28.0931,28.4292,28.0851,28.1971,402200.0
2009-11-02 10:00:00,35.23,35.65,35.23,35.49,591200.0,28.1891,28.5252,28.1891,28.3972,591200.0
2009-11-02 10:10:00,35.49,35.81,35.45,35.81,327800.0,28.3972,28.6532,28.3651,28.6532,327800.0
2009-11-02 10:20:00,35.81,35.88,35.72,35.79,388400.0,28.6532,28.7092,28.5812,28.6372,388400.0
2009-11-02 10:30:00,35.81,35.87,35.71,35.85,195500.0,28.6532,28.7012,28.5732,28.6852,195500.0
2009-11-02 10:40:00,35.83,35.85,35.65,35.72,288100.0,28.6692,28.6852,28.5252,28.5812,288100.0
2009-11-02 10:50:00,35.72,35.8,35.52,35.53,231200.0,28.5812,28.6452,28.4212,28.4292,231200.0
2009-11-02 11:00:00,35.53,35.72,35.47,35.7,272100.0,28.4292,28.5812,28.3811,28.5652,272100.0
2009-11-02 11:10:00,35.7,35.8,35.63,35.75,166800.0,28.5652,28.6452,28.5092,28.6052,166800.0
2009-11-02 11:20:00,35.75,35.84,35.63,35.65,178600.0,28.6052,28.6772,28.5092,28.5252,178600.0
2009-11-02 11:30:00,35.65,35.67,35.54,35.63,181000.0,28.5252,28.5412,28.4372,28.5092,181000.0
2009-11-02 11:40:00,35.64,35.78,35.64,35.69,128300.0,28.5172,28.6292,28.5172,28.5572,128300.0
2009-11-02 11:50:00,35.7,35.8,35.62,35.74,115600.0,28.5652,28.6452,28.5012,28.5972,115600.0
2009-11-02 12:00:00,35.74,35.74,35.53,35.58,179400.0,28.5972,28.5972,28.4292,28.4692,179400.0
2009-11-02 12:10:00,35.58,35.58,35.31,35.39,143400.0,28.4692,28.4692,28.2531,28.3171,143400.0
2009-11-02 12:20:00,35.41,35.48,35.38,35.41,132700.0,28.3331,28.3892,28.3091,28.3331,132700.0
2009-11-02 12:30:00,35.41,35.44,35.25,35.29,193200.0,28.3331,28.3571,28.2051,28.2371,193200.0
2009-11-02 12:40:00,35.29,35.31,35.15,35.28,213900.0,28.2371,28.2531,28.1251,28.2291,213900.0
2009-11-02 12:50:00,35.29,35.29,34.83,34.84,479200.0,28.2371,28.2371,27.8691,27.8771,479200.0
2009-11-02 13:00:00,34.84,35.26,34.81,35.25,413000.0,27.8771,28.2131,27.8531,28.2051,413000.0
2009-11-02 13:10:00,35.25,35.43,35.17,35.37,515900.0,28.2051,28.3491,28.1411,28.3011,515900.0
2009-11-02 13:20:00,35.36,35.53,35.33,35.46,242500.0,28.2931,28.4292,28.2691,28.3731,242500.0
2009-11-02 13:30:00,35.47,35.47,35.18,35.28,258800.0,28.3811,28.3811,28.1491,28.2291,258800.0
2009-11-02 13:40:00,35.26,35.34,35.14,35.21,278600.0,28.2131,28.2771,28.1171,28.1731,278600.0
2009-11-02 13:50:00,35.21,35.21,34.98,35.01,328900.0,28.1731,28.1731,27.9891,28.0131,328900.0
2009-11-02 14:00:00,35.01,35.1,34.96,35.06,256500.0,28.0131,28.0851,27.9731,28.0531,256500.0
2009-11-02 14:10:00,35.07,35.36,35.07,35.24,262400.0,28.0611,28.2931,28.0611,28.1971,262400.0
2009-11-02 14:20:00,35.25,35.6,35.24,35.58,298200.0,28.2051,28.4852,28.1971,28.4692,298200.0
2009-11-02 14:30:00,35.57,35.61,35.47,35.48,322900.0,28.4612,28.4932,28.3811,28.3892,322900.0
2009-11-02 14:40:00,35.49,35.65,35.49,35.53,238800.0,28.3972,28.5252,28.3972,28.4292,238800.0
2009-11-02 14:50:00,35.53,35.6,35.32,35.4,290400.0,28.4292,28.4852,28.2611,28.3251,290400.0
2009-11-02 15:00:00,35.4,35.57,35.37,35.43,220600.0,28.3251,28.4612,28.3011,28.3491,220600.0
2009-11-02 15:10:00,35.44,35.49,35.13,35.13,420400.0,28.3571,28.3972,28.1091,28.1091,420400.0
2009-11-02 15:20:00,35.13,35.3,35.1,35.24,445300.0,28.1091,28.2451,28.0851,28.1971,445300.0
2009-11-02 15:30:00,35.24,35.57,35.23,35.51,384300.0,28.1971,28.4612,28.1891,28.4132,384300.0
2009-11-02 15:40:00,35.51,35.69,35.48,35.52,431600.0,28.4132,28.5572,28.3892,28.4212,431600.0
2009-11-02 15:50:00,35.53,35.74,35.53,35.67,745100.0,28.4292,28.5972,28.4292,28.5412,745100.0
2009-11-03 09:30:00,35.24,35.45,34.97,35.22,625400.0,28.1971,28.3651,27.9811,28.1811,625400.0
2009-11-03 09:40:00,35.25,35.44,35.12,35.17,446900.0,28.2051,28.3571,28.1011,28.1411,446900.0
2009-11-03 09:50:00,35.16,35.59,35.07,35.51,305200.0,28.1331,28.4772,28.0611,28.4132,305200.0
2009-11-03 10:00:00,35.52,35.75,35.31,35.51,314800.0,28.4212,28.6052,28.2531,28.4132,314800.0
2009-11-03 10:10:00,35.52,35.62,35.31,35.5,252500.0,28.4212,28.5012,28.2531,28.4052,252500.0
2009-11-03 10:20:00,35.5,35.6,35.37,35.42,238500.0,28.4052,28.4852,28.3011,28.3411,238500.0
2009-11-03 10:30:00,35.43,35.48,35.21,35.26,277100.0,28.3491,28.3892,28.1731,28.2131,277100.0
2009-11-03 10:40:00,35.27,35.49,35.25,35.45,186900.0,28.2211,28.3972,28.2051,28.3651,186900.0
2009-11-03 10:50:00,35.44,35.54,35.18,35.2,296000.0,28.3571,28.4372,28.1491,28.1651,296000.0
2009-11-03 11:00:00,35.21,35.28,35.15,35.22,203400.0,28.1731,28.2291,28.1251,28.1811,203400.0
2009-11-03 11:10:00,35.22,35.31,35.11,35.13,248900.0,28.1811,28.2531,28.0931,28.1091,248900.0
2009-11-03 11:20:00,35.12,35.18,34.96,35.0,259000.0,28.1011,28.1491,27.9731,28.0051,259000.0
2009-11-03 11:30:00,35.01,35.05,34.8,34.95,295500.0,28.0131,28.0451,27.8451,27.9651,295500.0
2009-11-03 11:40:00,34.96,35.15,34.91,35.15,202000.0,27.9731,28.1251,27.9331,28.1251,202000.0
2009-11-03 11:50:00,35.14,35.3,35.11,35.22,115700.0,28.1171,28.2451,28.0931,28.1811,115700.0
2009-11-03 12:00:00,35.22,35.35,35.15,35.28,149300.0,28.1811,28.2851,28.1251,28.2291,149300.0
2009-11-03 12:10:00,35.28,35.29,35.12,35.13,120900.0,28.2291,28.2371,28.1011,28.1091,120900.0
2009-11-03 12:20:00,35.14,35.41,35.09,35.35,205700.0,28.1171,28.3331,28.0771,28.2851,205700.0
2009-11-03 12:30:00,35.36,35.7,35.36,35.69,357700.0,28.2931,28.5652,28.2931,28.5572,357700.0
2009-11-03 12:40:00,35.7,35.79,35.61,35.77,432000.0,28.5652,28.6372,28.4932,28.6212,432000.0
2009-11-03 12:50:00,35.76,35.85,35.57,35.57,248500.0,28.6132,28.6852,28.4612,28.4612,248500.0
2009-11-03 13:00:00,35.58,35.7,35.54,35.63,145900.0,28.4692,28.5652,28.4372,28.5092,145900.0
2009-11-03 13:10:00,35.64,35.67,35.58,35.6,146100.0,28.5172,28.5412,28.4692,28.4852,146100.0
2009-11-03 13:20:00,35.6,35.62,35.51,35.58,214900.0,28.4852,28.5012,28.4132,28.4692,214900.0
2009-11-03 13:30:00,35.57,35.78,35.57,35.75,204300.0,28.4612,28.6292,28.4612,28.6052,204300.0
2009-11-03 13:40:00,35.76,35.76,35.6,35.63,138500.0,28.6132,28.6132,28.4852,28.5092,138500.0
2009-11-03 13:50:00,35.65,35.87,35.63,35.85,194500.0,28.5252,28.7012,28.5092,28.6852,194500.0
2009-11-03 14:00:00,35.85,36.04,35.85,36.03,364100.0,28.6852,28.8372,28.6852,28.8292,364100.0
2009-11-03 14:10:00,36.04,36.06,35.89,35.89,374700.0,28.8372,28.8532,28.7172,28.7172,374700.0
2009-11-03 14:20:00,35.89,35.97,35.79,35.81,153100.0,28.7172,28.7812,28.6372,28.6532,153100.0
2009-11-03 14:30:00,35.82,35.96,35.72,35.76,233900.0,28.6612,28.7732,28.5812,28.6132,233900.0
2009-11-03 14:40:00,35.75,35.85,35.68,35.77,135300.0,28.6052,28.6852,28.5492,28.6212,135300.0
2009-11-03 14:50:00,35.78,35.78,35.6,35.65,241000.0,28.6292,28.6292,28.4852,28.5252,241000.0
2009-11-03 15:00:00,35.66,35.89,35.62,35.82,328800.0,28.5332,28.7172,28.5012,28.6612,328800.0
2009-11-03 15:10:00,35.82,35.91,35.75,35.81,193600.0,28.6612,28.7332,28.6052,28.6532,193600.0
2009-11-03 15:20:00,35.81,35.86,35.74,35.86,229300.0,28.6532,28.6932,28.5972,28.6932,229300.0
2009-11-03 15:30:00,35.86,36.15,35.85,36.04,419300.0,28.6932,28.9252,28.6852,28.8372,419300.0
2009-11-03 15:40:00,36.03,36.06,35.86,35.98,382700.0,28.8292,28.8532,28.6932,28.7892,382700.0
2009-11-03 15:50:00,35.97,36.05,35.87,36.01,666600.0,28.7812,28.8452,28.7012,28.8132,666600.0
2009-11-04 09:30:00,36.35,36.6,36.25,36.49,454200.0,29.0853,29.2853,29.0053,29.1973,454200.0
2009-11-04 09:40:00,36.48,36.58,36.42,36.43,368000.0,29.1893,29.2693,29.1413,29.1493,368000.0
2009-11-04 09:50:00,36.48,36.58,36.42,36.56,231800.0,29.1893,29.2693,29.1413,29.2533,231800.0
2009-11-04 10:00:00,36.58,36.59,36.48,36.59,650500.0,29.2693,29.2773,29.1893,29.2773,650500.0
2009-11-04 10:10:00,36.59,36.68,36.53,36.54,449400.0,29.2773,29.3493,29.2293,29.2373,449400.0
2009-11-04 10:20:00,36.55,36.6,36.5,36.53,190800.0,29.2453,29.2853,29.2053,29.2293,190800.0
2009-11-04 10:30:00,36.55,36.6,36.51,36.55,204700.0,29.2453,29.2853,29.2133,29.2453,204700.0
2009-11-04 10:40:00,36.56,36.63,36.54,36.58,286900.0,29.2533,29.3093,29.2373,29.2693,286900.0
2009-11-04 10:50:00,36.58,36.64,36.56,36.64,128300.0,29.2693,29.3173,29.2533,29.3173,128300.0
2009-11-04 11:00:00,36.64,36.7,36.58,36.59,162800.0,29.3173,29.3653,29.2693,29.2773,162800.0
2009-11-04 11:10:00,36.58,36.62,36.45,36.49,178800.0,29.2693,29.3013,29.1653,29.1973,178800.0
2009-11-04 11:20:00,36.48,36.51,36.43,36.43,148500.0,29.1893,29.2133,29.1493,29.1493,148500.0
2009-11-04 11:30:00,36.44,36.44,36.3,36.35,278800.0,29.1573,29.1573,29.0453,29.0853,278800.0
2009-11-04 11:40:00,36.36,36.46,36.31,36.46,107200.0,29.0933,29.1733,29.0533,29.1733,107200.0
2009-11-04 11:50:00,36.46,36.54,36.42,36.44,105700.0,29.1733,29.2373,29.1413,29.1573,105700.0
2009-11-04 12:00:00,36.44,36.48,36.36,36.4,114100.0,29.1573,29.1893,29.0933,29.1253,114100.0
2009-11-04 12:10:00,36.39,36.44,36.33,36.35,108400.0,29.1173,29.1573,29.0693,29.0853,108400.0
2009-11-04 12:20:00,36.34,36.46,36.31,36.45,79500.0,29.0773,29.1733,29.0533,29.1653,79500.0
2009-11-04 12:30:00,36.44,36.49,36.37,36.39,102500.0,29.1573,29.1973,29.1013,29.1173,102500.0
2009-11-04 12:40:00,36.39,36.48,36.32,36.33,128900.0,29.1173,29.1893,29.0613,29.0693,128900.0
2009-11-04 12:50:00,36.32,36.36,36.26,36.31,129500.0,29.0613,29.0933,29.0133,29.0533,129500.0
2009-11-04 13:00:00,36.32,36.4,36.28,36.29,151900.0,29.0613,29.1253,29.0293,29.0373,151900.0
2009-11-04 13:10:00,36.29,36.37,36.29,36.35,87600.0,29.0373,29.1013,29.0373,29.0853,87600.0
2009-11-04 13:20:00,36.36,36.41,36.3,36.39,96300.0,29.0933,29.1333,29.0453,29.1173,96300.0
2009-11-04 13:30:00,36.4,36.44,36.34,36.4,131800.0,29.1253,29.1573,29.0773,29.1253,131800.0
2009-11-04 13:40:00,36.4,36.41,36.36,36.4,68400.0,29.1253,29.1333,29.0933,29.1253,68400.0
2009-11-04 13:50:00,36.4,36.41,36.33,36.38,124100.0,29.1253,29.1333,29.0693,29.1093,124100.0
2009-11-04 14:00:00,36.38,36.48,36.36,36.48,158300.0,29.1093,29.1893,29.0933,29.1893,158300.0
2009-11-04 14:10:00,36.47,36.63,36.26,36.31,152000.0,29.1813,29.3093,29.0133,29.0533,152000.0
2009-11-04 14:20:00,36.3,36.53,36.15,36.15,501200.0,29.0453,29.2293,28.9252,28.9252,501200.0
2009-11-04 14:30:00,36.14,36.58,36.14,36.47,454200.0,28.9172,29.2693,28.9172,29.1813,454200.0
2009-11-04 14:40:00,36.47,36.72,36.41,36.69,416600.0,29.1813,29.3813,29.1333,29.3573,416600.0
2009-11-04 14:50:00,36.69,36.72,36.57,36.71,313700.0,29.3573,29.3813,29.2613,29.3733,313700.0
2009-11-04 15:00:00,36.68,36.7,36.48,36.5,266200.0,29.3493,29.3653,29.1893,29.2053,266200.0
2009-11-04 15:10:00,36.51,36.59,36.39,36.47,287200.0,29.2133,29.2773,29.1173,29.1813,287200.0
2009-11-04 15:20:00,36.47,36.57,36.42,36.47,309600.0,29.1813,29.2613,29.1413,29.1813,309600.0
2009-11-04 15:30:00,36.46,36.49,36.15,36.19,734100.0,29.1733,29.1973,28.9252,28.9573,734100.0
2009-11-04 15:40:00,36.18,36.23,35.88,35.9,977000.0,28.9493,28.9893,28.7092,28.7252,977000.0
2009-11-04 15:50:00,35.88,36.03,35.8,35.91,1543200.0,28.7092,28.8292,28.6452,28.7332,1543200.0
2009-11-05 09:30:00,36.25,36.35,36.02,36.2,320800.0,29.0053,29.0853,28.8212,28.9653,320800.0
2009-11-05 09:40:00,36.22,36.46,36.07,36.37,275900.0,28.9813,29.1733,28.8612,29.1013,275900.0
2009-11-05 09:50:00,36.38,36.58,36.38,36.49,197800.0,29.1093,29.2693,29.1093,29.1973,197800.0
2009-11-05 10:00:00,36.49,36.55,36.42,36.51,323800.0,29.1973,29.2453,29.1413,29.2133,323800.0
2009-11-05 10:10:00,36.52,36.67,36.52,36.58,330800.0,29.2213,29.3413,29.2213,29.2693,330800.0
2009-11-05 10:20:00,36.6,36.71,36.55,36.65,351200.0,29.2853,29.3733,29.2453,29.3253,351200.0
2009-11-05 10:30:00,36.65,36.94,36.6,36.94,468700.0,29.3253,29.5574,29.2853,29.5574,468700.0
2009-11-05 10:40:00,36.94,37.02,36.63,37.01,421100.0,29.5574,29.6214,29.3093,29.6134,421100.0
2009-11-05 10:50:00,37.0,37.16,36.94,37.15,296800.0,29.6054,29.7334,29.5574,29.7254,296800.0
2009-11-05 11:00:00,37.15,37.16,36.91,36.92,496000.0,29.7254,29.7334,29.5334,29.5414,496000.0
2009-11-05 11:10:00,36.92,37.04,36.88,36.95,274500.0,29.5414,29.6374,29.5094,29.5654,274500.0
2009-11-05 11:20:00,36.93,36.99,36.9,36.94,233000.0,29.5494,29.5974,29.5254,29.5574,233000.0
2009-11-05 11:30:00,36.94,37.07,36.94,37.04,207700.0,29.5574,29.6614,29.5574,29.6374,207700.0
2009-11-05 11:40:00,37.05,37.07,36.78,36.8,177900.0,29.6454,29.6614,29.4293,29.4453,177900.0
2009-11-05 11:50:00,36.8,36.9,36.8,36.85,201100.0,29.4453,29.5254,29.4453,29.4853,201100.0
2009-11-05 12:00:00,36.85,36.9,36.82,36.89,186300.0,29.4853,29.5254,29.4613,29.5174,186300.0
2009-11-05 12:10:00,36.89,36.9,36.81,36.88,169400.0,29.5174,29.5254,29.4533,29.5094,169400.0
2009-11-05 12:20:00,36.87,36.9,36.82,36.89,185500.0,29.5014,29.5254,29.4613,29.5174,185500.0
2009-11-05 12:30:00,36.89,37.03,36.88,37.03,271400.0,29.5174,29.6294,29.5094,29.6294,271400.0
2009-11-05 12:40:00,37.03,37.05,36.92,37.0,211800.0,29.6294,29.6454,29.5414,29.6054,211800.0
2009-11-05 12:50:00,37.01,37.1,36.95,37.08,140500.0,29.6134,29.6854,29.5654,29.6694,140500.0
2009-11-05 13:00:00,37.09,37.29,37.08,37.22,379200.0,29.6774,29.8374,29.6694,29.7814,379200.0
2009-11-05 13:10:00,37.21,37.35,37.18,37.31,167200.0,29.7734,29.8854,29.7494,29.8534,167200.0
2009-11-05 13:20:00,37.32,37.33,37.19,37.2,161700.0,29.8614,29.8694,29.7574,29.7654,161700.0
2009-11-05 13:30:00,37.21,37.43,37.2,37.35,384400.0,29.7734,29.9494,29.7654,29.8854,384400.0
2009-11-05 13:40:00,37.36,37.42,37.3,37.4,322600.0,29.8934,29.9414,29.8454,29.9254,322600.0
2009-11-05 13:50:00,37.4,37.44,37.3,37.3,198400.0,29.9254,29.9574,29.8454,29.8454,198400.0
2009-11-05 14:00:00,37.3,37.36,37.21,37.24,334100.0,29.8454,29.8934,29.7734,29.7974,334100.0
2009-11-05 14:10:00,37.24,37.35,37.22,37.27,270700.0,29.7974,29.8854,29.7814,29.8214,270700.0
2009-11-05 14:20:00,37.28,37.37,37.28,37.32,207600.0,29.8294,29.9014,29.8294,29.8614,207600.0
2009-11-05 14:30:00,37.31,37.36,37.21,37.21,252000.0,29.8534,29.8934,29.7734,29.7734,252000.0
2009-11-05 14:40:00,37.21,37.4,37.2,37.36,231000.0,29.7734,29.9254,29.7654,29.8934,231000.0
2009-11-05 14:50:00,37.37,37.61,37.37,37.56,561300.0,29.9014,30.0935,29.9014,30.0535,561300.0
2009-11-05 15:00:00,37.55,37.59,37.48,37.56,469600.0,30.0455,30.0775,29.9894,30.0535,469600.0
2009-11-05 15:10:00,37.55,37.72,37.47,37.71,354300.0,30.0455,30.1815,29.9814,30.1735,354300.0
2009-11-05 15:20:00,37.71,37.73,37.62,37.65,573200.0,30.1735,30.1895,30.1015,30.1255,573200.0
2009-11-05 15:30:00,37.65,37.68,37.56,37.6,557400.0,30.1255,30.1495,30.0535,30.0855,557400.0
2009-11-05 15:40:00,37.6,37.67,37.52,37.56,640900.0,30.0855,30.1415,30.0214,30.0535,640900.0
2009-11-05 15:50:00,37.56,37.83,37.55,37.78,1282000.0,30.0535,30.2695,30.0455,30.2295,1282000.0
2009-11-06 09:30:00,37.28,37.3,36.91,37.23,1065800.0,29.8294,29.8454,29.5334,29.7894,1065800.0
2009-11-06 09:40:00,37.22,37.97,37.21,37.76,990900.0,29.7814,30.3815,29.7734,30.2135,990900.0
2009-11-06 09:50:00,37.76,37.95,37.56,37.88,711200.0,30.2135,30.3655,30.0535,30.3095,711200.0
2009-11-06 10:00:00,37.87,37.98,37.63,37.69,684900.0,30.3015,30.3895,30.1095,30.1575,684900.0
2009-11-06 10:10:00,37.69,37.75,37.56,37.62,204100.0,30.1575,30.2055,30.0535,30.1015,204100.0
2009-11-06 10:20:00,37.61,37.63,37.26,37.29,449000.0,30.0935,30.1095,29.8134,29.8374,449000.0
2009-11-06 10:30:00,37.27,37.28,37.0,37.19,709700.0,29.8214,29.8294,29.6054,29.7574,709700.0
2009-11-06 10:40:00,37.19,37.29,37.09,37.23,337700.0,29.7574,29.8374,29.6774,29.7894,337700.0
2009-11-06 10:50:00,37.23,37.44,37.13,37.41,299700.0,29.7894,29.9574,29.7094,29.9334,299700.0
2009-11-06 11:00:00,37.43,37.49,37.29,37.47,215100.0,29.9494,29.9974,29.8374,29.9814,215100.0
2009-11-06 11:10:00,37.47,37.55,37.45,37.53,204700.0,29.9814,30.0455,29.9654,30.0294,204700.0
2009-11-06 11:20:00,37.54,37.56,37.39,37.5,222900.0,30.0375,30.0535,29.9174,30.0054,222900.0
2009-11-06 11:30:00,37.51,37.56,37.45,37.5,176200.0,30.0134,30.0535,29.9654,30.0054,176200.0
2009-11-06 11:40:00,37.51,37.72,37.5,37.61,211600.0,30.0134,30.1815,30.0054,30.0935,211600.0
2009-11-06 11:50:00,37.61,37.67,37.58,37.62,134200.0,30.0935,30.1415,30.0695,30.1015,134200.0
2009-11-06 12:00:00,37.62,37.72,37.59,37.71,64200.0,30.1015,30.1815,30.0775,30.1735,64200.0
2009-11-06 12:10:00,37.72,37.8,37.66,37.7,145000.0,30.1815,30.2455,30.1335,30.1655,145000.0
2009-11-06 12:20:00,37.69,37.81,37.68,37.75,93100.0,30.1575,30.2535,30.1495,30.2055,93100.0
2009-11-06 12:30:00,37.76,37.79,37.68,37.74,128800.0,30.2135,30.2375,30.1495,30.1975,128800.0
2009-11-06 12:40:00,37.74,37.74,37.61,37.63,122300.0,30.1975,30.1975,30.0935,30.1095,122300.0
2009-11-06 12:50:00,37.61,37.68,37.57,37.6,92500.0,30.0935,30.1495,30.0615,30.0855,92500.0
2009-11-06 13:00:00,37.6,37.6,37.46,37.56,88900.0,30.0855,30.0855,29.9734,30.0535,88900.0
2009-11-06 13:10:00,37.55,37.68,37.51,37.65,95600.0,30.0455,30.1495,30.0134,30.1255,95600.0
2009-11-06 13:20:00,37.66,37.72,37.62,37.65,77400.0,30.1335,30.1815,30.1015,30.1255,77400.0
2009-11-06 13:30:00,37.65,37.79,37.64,37.7,89700.0,30.1255,30.2375,30.1175,30.1655,89700.0
2009-11-06 13:40:00,37.7,37.75,37.66,37.69,74700.0,30.1655,30.2055,30.1335,30.1575,74700.0
2009-11-06 13:50:00,37.69,37.71,37.56,37.57,171700.0,30.1575,30.1735,30.0535,30.0615,171700.0
2009-11-06 14:00:00,37.57,37.61,37.5,37.53,159300.0,30.0615,30.0935,30.0054,30.0294,159300.0
2009-11-06 14:10:00,37.53,37.54,37.45,37.5,96300.0,30.0294,30.0375,29.9654,30.0054,96300.0
2009-11-06 14:20:00,37.5,37.6,37.49,37.52,108300.0,30.0054,30.0855,29.9974,30.0214,108300.0
2009-11-06 14:30:00,37.52,37.53,37.4,37.4,236200.0,30.0214,30.0294,29.9254,29.9254,236200.0
2009-11-06 14:40:00,37.4,37.41,37.3,37.36,222600.0,29.9254,29.9334,29.8454,29.8934,222600.0
2009-11-06 14:50:00,37.36,37.37,37.19,37.22,181700.0,29.8934,29.9014,29.7574,29.7814,181700.0
2009-11-06 15:00:00,37.23,37.26,37.08,37.2,242600.0,29.7894,29.8134,29.6694,29.7654,242600.0
2009-11-06 15:10:00,37.2,37.28,37.18,37.26,144100.0,29.7654,29.8294,29.7494,29.8134,144100.0
2009-11-06 15:20:00,37.26,37.3,37.2,37.22,350300.0,29.8134,29.8454,29.7654,29.7814,350300.0
2009-11-06 15:30:00,37.23,37.24,37.19,37.2,251000.0,29.7894,29.7974,29.7574,29.7654,251000.0
2009-11-06 15:40:00,37.2,37.2,37.2,37.2,0.0,29.7654,29.7654,29.7654,29.7654,0.0
2009-11-06 15:50:00,37.2,37.2,37.2,37.2,0.0,29.7654,29.7654,29.7654,29.7654,0.0
2009-11-09 09:30:00,37.67,37.76,37.5,37.74,535800.0,30.1415,30.2135,30.0054,30.1975,535800.0
2009-11-09 09:40:00,37.75,37.83,37.53,37.76,420300.0,30.2055,30.2695,30.0294,30.2135,420300.0
2009-11-09 09:50:00,37.76,38.06,37.7,37.94,686700.0,30.2135,30.4535,30.1655,30.3575,686700.0
2009-11-09 10:00:00,37.95,38.23,37.71,38.12,557700.0,30.3655,30.5896,30.1735,30.5015,557700.0
2009-11-09 10:10:00,38.12,38.33,38.1,38.25,346500.0,30.5015,30.6696,30.4855,30.6056,346500.0
2009-11-09 10:20:00,38.26,38.31,38.14,38.31,315000.0,30.6136,30.6536,30.5175,30.6536,315000.0
2009-11-09 10:30:00,38.31,38.36,38.26,38.28,210300.0,30.6536,30.6936,30.6136,30.6296,210300.0
2009-11-09 10:40:00,38.28,38.43,38.26,38.42,262200.0,30.6296,30.7496,30.6136,30.7416,262200.0
2009-11-09 10:50:00,38.42,38.62,38.35,38.55,417000.0,30.7416,30.9016,30.6856,30.8456,417000.0
2009-11-09 11:00:00,38.56,38.58,38.4,38.47,319200.0,30.8536,30.8696,30.7256,30.7816,319200.0
2009-11-09 11:10:00,38.47,38.67,38.46,38.62,262100.0,30.7816,30.9416,30.7736,30.9016,262100.0
2009-11-09 11:20:00,38.63,38.67,38.54,38.63,205400.0,30.9096,30.9416,30.8376,30.9096,205400.0
2009-11-09 11:30:00,38.64,38.74,38.6,38.67,243900.0,30.9176,30.9976,30.8856,30.9416,243900.0
2009-11-09 11:40:00,38.67,38.85,38.67,38.84,400500.0,30.9416,31.0856,30.9416,31.0776,400500.0
2009-11-09 11:50:00,38.84,38.88,38.8,38.8,286600.0,31.0776,31.1096,31.0456,31.0456,286600.0
2009-11-09 12:00:00,38.8,39.0,38.76,38.93,386600.0,31.0456,31.2057,31.0136,31.1497,386600.0
2009-11-09 12:10:00,38.93,39.04,38.92,39.02,354700.0,31.1497,31.2377,31.1417,31.2217,354700.0
2009-11-09 12:20:00,39.01,39.04,38.91,38.93,230400.0,31.2137,31.2377,31.1336,31.1497,230400.0
2009-11-09 12:30:00,38.93,39.02,38.9,39.01,175800.0,31.1497,31.2217,31.1256,31.2137,175800.0
2009-11-09 12:40:00,39.01,39.01,38.93,38.93,201200.0,31.2137,31.2137,31.1497,31.1497,201200.0
2009-11-09 12:50:00,38.94,39.02,38.88,39.01,261800.0,31.1577,31.2217,31.1096,31.2137,261800.0
2009-11-09 13:00:00,39.02,39.11,38.99,39.1,343900.0,31.2217,31.2937,31.1977,31.2857,343900.0
2009-11-09 13:10:00,39.09,39.16,39.07,39.11,493600.0,31.2777,31.3337,31.2617,31.2937,493600.0
2009-11-09 13:20:00,39.11,39.16,39.02,39.02,282400.0,31.2937,31.3337,31.2217,31.2217,282400.0
2009-11-09 13:30:00,39.02,39.1,38.87,39.08,715700.0,31.2217,31.2857,31.1016,31.2697,715700.0
2009-11-09 13:40:00,39.08,39.14,39.03,39.03,274700.0,31.2697,31.3177,31.2297,31.2297,274700.0
2009-11-09 13:50:00,39.04,39.12,39.0,39.11,162400.0,31.2377,31.3017,31.2057,31.2937,162400.0
2009-11-09 14:00:00,39.11,39.14,39.0,39.02,331200.0,31.2937,31.3177,31.2057,31.2217,331200.0
2009-11-09 14:10:00,39.01,39.03,38.94,38.99,542100.0,31.2137,31.2297,31.1577,31.1977,542100.0
2009-11-09 14:20:00,38.99,39.09,38.98,39.03,211400.0,31.1977,31.2777,31.1897,31.2297,211400.0
2009-11-09 14:30:00,39.02,39.08,38.97,38.98,402400.0,31.2217,31.2697,31.1817,31.1897,402400.0
2009-11-09 14:40:00,38.99,39.03,38.96,39.0,355100.0,31.1977,31.2297,31.1737,31.2057,355100.0
2009-11-09 14:50:00,38.99,39.0,38.94,39.0,188200.0,31.1977,31.2057,31.1577,31.2057,188200.0
2009-11-09 15:00:00,39.0,39.01,38.93,38.96,220900.0,31.2057,31.2137,31.1497,31.1737,220900.0
2009-11-09 15:10:00,38.97,39.0,38.92,38.96,351300.0,31.1817,31.2057,31.1417,31.1737,351300.0
2009-11-09 15:20:00,38.96,39.0,38.93,38.95,436400.0,31.1737,31.2057,31.1497,31.1657,436400.0
2009-11-09 15:30:00,38.94,38.96,38.84,38.87,516400.0,31.1577,31.1737,31.0776,31.1016,516400.0
2009-11-09 15:40:00,38.88,39.03,38.84,38.97,750700.0,31.1096,31.2297,31.0776,31.1817,750700.0
2009-11-09 15:50:00,38.98,39.07,38.96,39.02,1401700.0,31.1897,31.2617,31.1737,31.2217,1401700.0
2009-11-10 09:30:00,38.94,39.01,38.8,38.84,464800.0,31.1577,31.2137,31.0456,31.0776,464800.0
2009-11-10 09:40:00,38.83,38.96,38.8,38.96,287000.0,31.0696,31.1737,31.0456,31.1737,287000.0
2009-11-10 09:50:00,38.95,39.03,38.88,38.92,377700.0,31.1657,31.2297,31.1096,31.1417,377700.0
2009-11-10 10:00:00,38.92,39.01,38.85,38.99,405700.0,31.1417,31.2137,31.0856,31.1977,405700.0
2009-11-10 10:10:00,39.0,39.25,38.99,39.25,446300.0,31.2057,31.4057,31.1977,31.4057,446300.0
2009-11-10 10:20:00,39.24,39.26,39.14,39.22,325000.0,31.3977,31.4137,31.3177,31.3817,325000.0
2009-11-10 10:30:00,39.22,39.26,39.17,39.18,293700.0,31.3817,31.4137,31.3417,31.3497,293700.0
2009-11-10 10:40:00,39.18,39.2,38.85,38.98,737400.0,31.3497,31.3657,31.0856,31.1897,737400.0
2009-11-10 10:50:00,38.98,39.01,38.77,38.87,525400.0,31.1897,31.2137,31.0216,31.1016,525400.0
2009-11-10 11:00:00,38.87,38.99,38.79,38.9,410900.0,31.1016,31.1977,31.0376,31.1256,410900.0
2009-11-10 11:10:00,38.9,38.93,38.79,38.92,275000.0,31.1256,31.1497,31.0376,31.1417,275000.0
2009-11-10 11:20:00,38.91,39.07,38.91,39.05,177600.0,31.1336,31.2617,31.1336,31.2457,177600.0
2009-11-10 11:30:00,39.05,39.1,38.96,39.06,227300.0,31.2457,31.2857,31.1737,31.2537,227300.0
2009-11-10 11:40:00,39.07,39.16,39.04,39.15,158300.0,31.2617,31.3337,31.2377,31.3257,158300.0
2009-11-10 11:50:00,39.16,39.16,39.04,39.04,120800.0,31.3337,31.3337,31.2377,31.2377,120800.0
2009-11-10 12:00:00,39.06,39.06,38.95,38.96,183200.0,31.2537,31.2537,31.1657,31.1737,183200.0
2009-11-10 12:10:00,38.96,39.06,38.89,39.02,221400.0,31.1737,31.2537,31.1176,31.2217,221400.0
2009-11-10 12:20:00,39.02,39.02,38.86,38.87,251100.0,31.2217,31.2217,31.0936,31.1016,251100.0
2009-11-10 12:30:00,38.86,38.97,38.81,38.96,177800.0,31.0936,31.1817,31.0536,31.1737,177800.0
2009-11-10 12:40:00,38.96,39.18,38.96,39.14,271100.0,31.1737,31.3497,31.1737,31.3177,271100.0
2009-11-10 12:50:00,39.12,39.27,39.0,39.27,675000.0,31.3017,31.4217,31.2057,31.4217,675000.0
2009-11-10 13:00:00,39.26,39.35,39.2,39.33,356700.0,31.4137,31.4857,31.3657,31.4697,356700.0
2009-11-10 13:10:00,39.33,39.38,39.26,39.31,418700.0,31.4697,31.5097,31.4137,31.4537,418700.0
2009-11-10 13:20:00,39.32,39.32,39.16,39.2,243900.0,31.4617,31.4617,31.3337,31.3657,243900.0
2009-11-10 13:30:00,39.21,39.31,39.19,39.21,211600.0,31.3737,31.4537,31.3577,31.3737,211600.0
2009-11-10 13:40:00,39.21,39.21,39.09,39.17,186500.0,31.3737,31.3737,31.2777,31.3417,186500.0
2009-11-10 13:50:00,39.16,39.33,39.15,39.23,251200.0,31.3337,31.4697,31.3257,31.3897,251200.0
2009-11-10 14:00:00,39.23,39.32,39.19,39.3,263900.0,31.3897,31.4617,31.3577,31.4457,263900.0
2009-11-10 14:10:00,39.3,39.3,39.23,39.24,82000.0,31.4457,31.4457,31.3897,31.3977,82000.0
2009-11-10 14:20:00,39.24,39.45,39.21,39.42,241900.0,31.3977,31.5657,31.3737,31.5417,241900.0
2009-11-10 14:30:00,39.41,39.75,39.39,39.72,569300.0,31.5337,31.8058,31.5177,31.7818,569300.0
2009-11-10 14:40:00,39.72,39.74,39.55,39.63,268500.0,31.7818,31.7978,31.6457,31.7098,268500.0
2009-11-10 14:50:00,39.64,39.79,39.57,39.75,272500.0,31.7178,31.8378,31.6617,31.8058,272500.0
2009-11-10 15:00:00,39.76,39.76,39.61,39.68,176500.0,31.8138,31.8138,31.6938,31.7498,176500.0
2009-11-10 15:10:00,39.68,39.78,39.62,39.77,252000.0,31.7498,31.8298,31.7018,31.8218,252000.0
2009-11-10 15:20:00,39.77,39.86,39.72,39.8,359400.0,31.8218,31.8938,31.7818,31.8458,359400.0
2009-11-10 15:30:00,39.8,39.81,39.65,39.76,452000.0,31.8458,31.8538,31.7258,31.8138,452000.0
2009-11-10 15:40:00,39.76,39.8,39.63,39.69,420300.0,31.8138,31.8458,31.7098,31.7578,420300.0
2009-11-10 15:50:00,39.68,39.74,39.63,39.69,970800.0,31.7498,31.7978,31.7098,31.7578,970800.0
2009-11-11 09:30:00,39.94,40.32,39.89,40.25,1041500.0,31.9578,32.2619,31.9178,32.2058,1041500.0
2009-11-11 09:40:00,40.27,40.3,39.99,40.15,639100.0,32.2218,32.2459,31.9978,32.1258,639100.0
2009-11-11 09:50:00,40.13,40.27,40.06,40.23,482300.0,32.1098,32.2218,32.0538,32.1898,482300.0
2009-11-11 10:00:00,40.21,40.42,40.21,40.35,551000.0,32.1738,32.3419,32.1738,32.2859,551000.0
2009-11-11 10:10:00,40.36,40.49,40.32,40.45,546400.0,32.2939,32.3979,32.2619,32.3659,546400.0
2009-11-11 10:20:00,40.44,40.6,40.41,40.46,776600.0,32.3579,32.4859,32.3339,32.3739,776600.0
2009-11-11 10:30:00,40.46,40.51,40.39,40.43,315400.0,32.3739,32.4139,32.3179,32.3499,315400.0
2009-11-11 10:40:00,40.42,40.44,40.2,40.28,583400.0,32.3419,32.3579,32.1658,32.2298,583400.0
2009-11-11 10:50:00,40.27,40.27,40.02,40.2,383100.0,32.2218,32.2218,32.0218,32.1658,383100.0
2009-11-11 11:00:00,40.19,40.37,40.1,40.1,277100.0,32.1578,32.3019,32.0858,32.0858,277100.0
2009-11-11 11:10:00,40.1,40.31,39.9,40.08,677400.0,32.0858,32.2539,31.9258,32.0698,677400.0
2009-11-11 11:20:00,40.08,40.18,40.05,40.15,262700.0,32.0698,32.1498,32.0458,32.1258,262700.0
2009-11-11 11:30:00,40.16,40.2,40.06,40.18,142600.0,32.1338,32.1658,32.0538,32.1498,142600.0
2009-11-11 11:40:00,40.17,40.36,40.16,40.31,291400.0,32.1418,32.2939,32.1338,32.2539,291400.0
2009-11-11 11:50:00,40.31,40.31,40.08,40.22,487700.0,32.2539,32.2539,32.0698,32.1818,487700.0
2009-11-11 12:00:00,40.21,40.24,40.06,40.11,226700.0,32.1738,32.1978,32.0538,32.0938,226700.0
2009-11-11 12:10:00,40.1,40.2,40.02,40.05,200500.0,32.0858,32.1658,32.0218,32.0458,200500.0
2009-11-11 12:20:00,40.03,40.15,40.02,40.14,88100.0,32.0298,32.1258,32.0218,32.1178,88100.0
2009-11-11 12:30:00,40.13,40.28,40.13,40.22,168400.0,32.1098,32.2298,32.1098,32.1818,168400.0
2009-11-11 12:40:00,40.22,40.25,40.09,40.11,223200.0,32.1818,32.2058,32.0778,32.0938,223200.0
2009-11-11 12:50:00,40.11,40.14,39.98,40.08,154700.0,32.0938,32.1178,31.9898,32.0698,154700.0
2009-11-11 13:00:00,40.08,40.14,40.0,40.14,132000.0,32.0698,32.1178,32.0058,32.1178,132000.0
2009-11-11 13:10:00,40.13,40.15,40.08,40.09,98400.0,32.1098,32.1258,32.0698,32.0778,98400.0
2009-11-11 13:20:00,40.09,40.2,40.08,40.12,162800.0,32.0778,32.1658,32.0698,32.1018,162800.0
2009-11-11 13:30:00,40.11,40.16,40.02,40.03,144900.0,32.0938,32.1338,32.0218,32.0298,144900.0
2009-11-11 13:40:00,40.03,40.04,39.8,39.81,309800.0,32.0298,32.0378,31.8458,31.8538,309800.0
2009-11-11 13:50:00,39.81,39.95,39.75,39.92,229800.0,31.8538,31.9658,31.8058,31.9418,229800.0
2009-11-11 14:00:00,39.93,40.05,39.9,40.01,178000.0,31.9498,32.0458,31.9258,32.0138,178000.0
2009-11-11 14:10:00,40.01,40.03,39.9,39.94,193900.0,32.0138,32.0298,31.9258,31.9578,193900.0
2009-11-11 14:20:00,39.93,39.94,39.83,39.86,160500.0,31.9498,31.9578,31.8698,31.8938,160500.0
2009-11-11 14:30:00,39.86,40.05,39.83,40.01,190500.0,31.8938,32.0458,31.8698,32.0138,190500.0
2009-11-11 14:40:00,40.01,40.02,39.87,39.96,120200.0,32.0138,32.0218,31.9018,31.9738,120200.0
2009-11-11 14:50:00,39.97,40.08,39.94,39.95,151300.0,31.9818,32.0698,31.9578,31.9658,151300.0
2009-11-11 15:00:00,39.95,40.02,39.93,39.94,147700.0,31.9658,32.0218,31.9498,31.9578,147700.0
2009-11-11 15:10:00,39.94,39.94,39.82,39.89,163100.0,31.9578,31.9578,31.8618,31.9178,163100.0
2009-11-11 15:20:00,39.89,39.95,39.83,39.92,209300.0,31.9178,31.9658,31.8698,31.9418,209300.0
2009-11-11 15:30:00,39.91,40.05,39.9,40.01,329500.0,31.9338,32.0458,31.9258,32.0138,329500.0
2009-11-11 15:40:00,40.01,40.05,39.93,39.99,523200.0,32.0138,32.0458,31.9498,31.9978,523200.0
2009-11-11 15:50:00,39.99,40.05,39.93,40.04,986800.0,31.9978,32.0458,31.9498,32.0378,986800.0
2009-11-12 09:30:00,39.99,40.17,39.81,39.83,308100.0,31.9978,32.1418,31.8538,31.8698,308100.0
2009-11-12 09:40:00,39.83,40.15,39.75,40.06,463100.0,31.8698,32.1258,31.8058,32.0538,463100.0
2009-11-12 09:50:00,40.06,40.3,40.0,40.17,423500.0,32.0538,32.2459,32.0058,32.1418,423500.0
2009-11-12 10:00:00,40.17,40.28,39.95,40.04,277800.0,32.1418,32.2298,31.9658,32.0378,277800.0
2009-11-12 10:10:00,40.04,40.06,39.85,39.9,314900.0,32.0378,32.0538,31.8858,31.9258,314900.0
2009-11-12 10:20:00,39.9,40.06,39.87,40.05,247200.0,31.9258,32.0538,31.9018,32.0458,247200.0
2009-11-12 10:30:00,40.05,40.16,40.02,40.12,245600.0,32.0458,32.1338,32.0218,32.1018,245600.0
2009-11-12 10:40:00,40.12,40.25,40.06,40.11,187500.0,32.1018,32.2058,32.0538,32.0938,187500.0
2009-11-12 10:50:00,40.1,40.28,40.0,40.15,241800.0,32.0858,32.2298,32.0058,32.1258,241800.0
2009-11-12 11:00:00,40.15,40.15,39.99,40.02,201900.0,32.1258,32.1258,31.9978,32.0218,201900.0
2009-11-12 11:10:00,40.02,40.06,39.76,39.9,356700.0,32.0218,32.0538,31.8138,31.9258,356700.0
2009-11-12 11:20:00,39.9,39.96,39.85,39.91,322100.0,31.9258,31.9738,31.8858,31.9338,322100.0
2009-11-12 11:30:00,39.9,39.92,39.79,39.87,421000.0,31.9258,31.9418,31.8378,31.9018,421000.0
2009-11-12 11:40:00,39.87,39.89,39.75,39.83,226900.0,31.9018,31.9178,31.8058,31.8698,226900.0
2009-11-12 11:50:00,39.82,39.85,39.75,39.83,138500.0,31.8618,31.8858,31.8058,31.8698,138500.0
2009-11-12 12:00:00,39.84,39.95,39.82,39.94,91300.0,31.8778,31.9658,31.8618,31.9578,91300.0
2009-11-12 12:10:00,39.94,39.95,39.8,39.81,116000.0,31.9578,31.9658,31.8458,31.8538,116000.0
2009-11-12 12:20:00,39.81,39.88,39.8,39.87,74000.0,31.8538,31.9098,31.8458,31.9018,74000.0
2009-11-12 12:30:00,39.87,39.87,39.77,39.82,148600.0,31.9018,31.9018,31.8218,31.8618,148600.0
2009-11-12 12:40:00,39.81,39.85,39.79,39.84,96100.0,31.8538,31.8858,31.8378,31.8778,96100.0
2009-11-12 12:50:00,39.84,39.95,39.82,39.84,158500.0,31.8778,31.9658,31.8618,31.8778,158500.0
2009-11-12 13:00:00,39.83,39.83,39.61,39.69,260700.0,31.8698,31.8698,31.6938,31.7578,260700.0
2009-11-12 13:10:00,39.69,39.75,39.6,39.72,118400.0,31.7578,31.8058,31.6857,31.7818,118400.0
2009-11-12 13:20:00,39.72,39.73,39.64,39.72,84600.0,31.7818,31.7898,31.7178,31.7818,84600.0
2009-11-12 13:30:00,39.72,39.81,39.72,39.74,104300.0,31.7818,31.8538,31.7818,31.7978,104300.0
2009-11-12 13:40:00,39.73,39.85,39.68,39.83,103400.0,31.7898,31.8858,31.7498,31.8698,103400.0
2009-11-12 13:50:00,39.82,39.83,39.7,39.74,76100.0,31.8618,31.8698,31.7658,31.7978,76100.0
2009-11-12 14:00:00,39.74,39.85,39.71,39.76,224800.0,31.7978,31.8858,31.7738,31.8138,224800.0
2009-11-12 14:10:00,39.76,39.84,39.73,39.74,96600.0,31.8138,31.8778,31.7898,31.7978,96600.0
2009-11-12 14:20:00,39.74,39.8,39.71,39.78,137500.0,31.7978,31.8458,31.7738,31.8298,137500.0
2009-11-12 14:30:00,39.78,39.84,39.73,39.75,101600.0,31.8298,31.8778,31.7898,31.8058,101600.0
2009-11-12 14:40:00,39.75,39.75,39.54,39.55,224200.0,31.8058,31.8058,31.6377,31.6457,224200.0
2009-11-12 14:50:00,39.55,39.68,39.55,39.57,205700.0,31.6457,31.7498,31.6457,31.6617,205700.0
2009-11-12 15:00:00,39.56,39.67,39.48,39.48,340500.0,31.6537,31.7418,31.5897,31.5897,340500.0
2009-11-12 15:10:00,39.48,39.61,39.44,39.57,265500.0,31.5897,31.6938,31.5577,31.6617,265500.0
2009-11-12 15:20:00,39.57,39.58,39.41,39.45,151900.0,31.6617,31.6697,31.5337,31.5657,151900.0
2009-11-12 15:30:00,39.46,39.55,39.36,39.37,399100.0,31.5737,31.6457,31.4937,31.5017,399100.0
2009-11-12 15:40:00,39.36,39.48,39.36,39.37,491700.0,31.4937,31.5897,31.4937,31.5017,491700.0
2009-11-12 15:50:00,39.38,39.56,39.37,39.51,865300.0,31.5097,31.6537,31.5017,31.6137,865300.0
2009-11-13 09:30:00,39.62,39.74,39.42,39.56,390100.0,31.7018,31.7978,31.5417,31.6537,390100.0
2009-11-13 09:40:00,39.55,39.58,39.39,39.53,266300.0,31.6457,31.6697,31.5177,31.6297,266300.0
2009-11-13 09:50:00,39.54,39.66,39.31,39.43,556900.0,31.6377,31.7338,31.4537,31.5497,556900.0
2009-11-13 10:00:00,39.43,39.56,39.37,39.49,271800.0,31.5497,31.6537,31.5017,31.5977,271800.0
2009-11-13 10:10:00,39.49,39.59,39.4,39.59,390500.0,31.5977,31.6777,31.5257,31.6777,390500.0
2009-11-13 10:20:00,39.6,39.75,39.58,39.68,488800.0,31.6857,31.8058,31.6697,31.7498,488800.0
2009-11-13 10:30:00,39.67,39.79,39.62,39.76,390900.0,31.7418,31.8378,31.7018,31.8138,390900.0
2009-11-13 10:40:00,39.76,39.93,39.71,39.88,399000.0,31.8138,31.9498,31.7738,31.9098,399000.0
2009-11-13 10:50:00,39.88,39.93,39.76,39.79,328600.0,31.9098,31.9498,31.8138,31.8378,328600.0
2009-11-13 11:00:00,39.78,39.94,39.75,39.91,542300.0,31.8298,31.9578,31.8058,31.9338,542300.0
2009-11-13 11:10:00,39.9,39.98,39.88,39.97,264700.0,31.9258,31.9898,31.9098,31.9818,264700.0
2009-11-13 11:20:00,39.97,40.13,39.96,40.05,273800.0,31.9818,32.1098,31.9738,32.0458,273800.0
2009-11-13 11:30:00,40.05,40.07,39.95,39.95,320500.0,32.0458,32.0618,31.9658,31.9658,320500.0
2009-11-13 11:40:00,39.94,39.99,39.86,39.93,152300.0,31.9578,31.9978,31.8938,31.9498,152300.0
2009-11-13 11:50:00,39.94,39.94,39.86,39.86,198700.0,31.9578,31.9578,31.8938,31.8938,198700.0
2009-11-13 12:00:00,39.86,40.0,39.86,39.99,178500.0,31.8938,32.0058,31.8938,31.9978,178500.0
2009-11-13 12:10:00,39.99,40.13,39.96,40.08,228600.0,31.9978,32.1098,31.9738,32.0698,228600.0
2009-11-13 12:20:00,40.09,40.16,40.05,40.14,247600.0,32.0778,32.1338,32.0458,32.1178,247600.0
2009-11-13 12:30:00,40.15,40.24,40.13,40.16,149100.0,32.1258,32.1978,32.1098,32.1338,149100.0
2009-11-13 12:40:00,40.17,40.17,40.07,40.1,202700.0,32.1418,32.1418,32.0618,32.0858,202700.0
2009-11-13 12:50:00,40.1,40.1,40.03,40.04,128700.0,32.0858,32.0858,32.0298,32.0378,128700.0
2009-11-13 13:00:00,40.03,40.06,40.0,40.03,120900.0,32.0298,32.0538,32.0058,32.0298,120900.0
2009-11-13 13:10:00,40.03,40.07,40.01,40.04,93900.0,32.0298,32.0618,32.0138,32.0378,93900.0
2009-11-13 13:20:00,40.05,40.15,40.04,40.14,202800.0,32.0458,32.1258,32.0378,32.1178,202800.0
2009-11-13 13:30:00,40.14,40.16,40.08,40.12,199200.0,32.1178,32.1338,32.0698,32.1018,199200.0
2009-11-13 13:40:00,40.13,40.19,40.12,40.13,800600.0,32.1098,32.1578,32.1018,32.1098,800600.0
2009-11-13 13:50:00,40.14,40.14,40.07,40.11,295100.0,32.1178,32.1178,32.0618,32.0938,295100.0
2009-11-13 14:00:00,40.1,40.16,40.1,40.16,199400.0,32.0858,32.1338,32.0858,32.1338,199400.0
2009-11-13 14:10:00,40.16,40.23,40.15,40.18,224000.0,32.1338,32.1898,32.1258,32.1498,224000.0
2009-11-13 14:20:00,40.18,40.19,40.05,40.1,390000.0,32.1498,32.1578,32.0458,32.0858,390000.0
2009-11-13 14:30:00,40.11,40.15,39.94,39.95,669800.0,32.0938,32.1258,31.9578,31.9658,669800.0
2009-11-13 14:40:00,39.95,40.11,39.93,40.11,717500.0,31.9658,32.0938,31.9498,32.0938,717500.0
2009-11-13 14:50:00,40.11,40.14,40.04,40.06,384900.0,32.0938,32.1178,32.0378,32.0538,384900.0
2009-11-13 15:00:00,40.05,40.21,40.04,40.21,744600.0,32.0458,32.1738,32.0378,32.1738,744600.0
2009-11-13 15:10:00,40.2,40.23,40.03,40.09,528700.0,32.1658,32.1898,32.0298,32.0778,528700.0
2009-11-13 15:20:00,40.09,40.15,40.04,40.12,345100.0,32.0778,32.1258,32.0378,32.1018,345100.0
2009-11-13 15:30:00,40.12,40.21,40.12,40.17,403300.0,32.1018,32.1738,32.1018,32.1418,403300.0
2009-11-13 15:40:00,40.16,40.41,40.16,40.41,1035500.0,32.1338,32.3339,32.1338,32.3339,1035500.0
2009-11-13 15:50:00,40.41,40.41,40.24,40.35,1214900.0,32.3339,32.3339,32.1978,32.2859,1214900.0
2009-11-16 09:30:00,40.66,40.7,40.3,40.66,702300.0,32.5339,32.5659,32.2459,32.5339,702300.0
2009-11-16 09:40:00,40.64,40.86,40.56,40.81,529100.0,32.5179,32.6939,32.4539,32.6539,529100.0
2009-11-16 09:50:00,40.83,40.92,40.78,40.83,439500.0,32.6699,32.7419,32.6299,32.6699,439500.0
2009-11-16 10:00:00,40.83,40.99,40.79,40.97,413900.0,32.6699,32.798,32.6379,32.7819,413900.0
2009-11-16 10:10:00,40.96,41.0,40.92,40.99,359400.0,32.7739,32.806,32.7419,32.798,359400.0
2009-11-16 10:20:00,40.99,41.1,40.89,41.04,376800.0,32.798,32.886,32.7179,32.838,376800.0
2009-11-16 10:30:00,41.05,41.14,40.95,41.12,251200.0,32.846,32.918,32.7659,32.902,251200.0
2009-11-16 10:40:00,41.12,41.19,41.09,41.19,377400.0,32.902,32.958,32.878,32.958,377400.0
2009-11-16 10:50:00,41.17,41.39,41.17,41.37,500600.0,32.942,33.118,32.942,33.102,500600.0
2009-11-16 11:00:00,41.37,41.45,41.3,41.4,536400.0,33.102,33.166,33.046,33.126,536400.0
2009-11-16 11:10:00,41.4,41.4,41.29,41.33,488000.0,33.126,33.126,33.038,33.07,488000.0
2009-11-16 11:20:00,41.33,41.35,41.24,41.25,256600.0,33.07,33.086,32.998,33.006,256600.0
2009-11-16 11:30:00,41.25,41.41,41.25,41.4,260400.0,33.006,33.134,33.006,33.126,260400.0
2009-11-16 11:40:00,41.4,41.49,41.37,41.49,203100.0,33.126,33.198,33.102,33.198,203100.0
2009-11-16 11:50:00,41.49,41.54,41.25,41.26,501100.0,33.198,33.238,33.006,33.014,501100.0
2009-11-16 12:00:00,41.26,41.8,41.25,41.66,1484300.0,33.014,33.4461,33.006,33.334,1484300.0
2009-11-16 12:10:00,41.66,41.79,41.54,41.62,671200.0,33.334,33.4381,33.238,33.302,671200.0
2009-11-16 12:20:00,41.61,41.69,41.46,41.65,536400.0,33.294,33.3581,33.174,33.326,536400.0
2009-11-16 12:30:00,41.65,41.68,41.58,41.63,166900.0,33.326,33.3501,33.27,33.31,166900.0
2009-11-16 12:40:00,41.63,41.73,41.58,41.69,257400.0,33.31,33.3901,33.27,33.3581,257400.0
2009-11-16 12:50:00,41.68,41.71,41.58,41.68,309200.0,33.3501,33.3741,33.27,33.3501,309200.0
2009-11-16 13:00:00,41.68,41.95,41.67,41.89,517000.0,33.3501,33.5661,33.342,33.5181,517000.0
2009-11-16 13:10:00,41.9,41.98,41.73,41.78,352300.0,33.5261,33.5901,33.3901,33.4301,352300.0
2009-11-16 13:20:00,41.78,41.85,41.75,41.79,375400.0,33.4301,33.4861,33.4061,33.4381,375400.0
2009-11-16 13:30:00,41.78,41.85,41.65,41.65,624300.0,33.4301,33.4861,33.326,33.326,624300.0
2009-11-16 13:40:00,41.65,41.71,41.62,41.62,278100.0,33.326,33.3741,33.302,33.302,278100.0
2009-11-16 13:50:00,41.61,41.62,41.54,41.59,307600.0,33.294,33.302,33.238,33.278,307600.0
2009-11-16 14:00:00,41.59,41.77,41.57,41.73,354700.0,33.278,33.4221,33.262,33.3901,354700.0
2009-11-16 14:10:00,41.75,41.92,41.74,41.87,384800.0,33.4061,33.5421,33.3981,33.5021,384800.0
2009-11-16 14:20:00,41.86,41.89,41.77,41.88,457100.0,33.4941,33.5181,33.4221,33.5101,457100.0
2009-11-16 14:30:00,41.88,41.95,41.83,41.84,477900.0,33.5101,33.5661,33.4701,33.4781,477900.0
2009-11-16 14:40:00,41.84,41.87,41.78,41.82,429800.0,33.4781,33.5021,33.4301,33.4621,429800.0
2009-11-16 14:50:00,41.83,41.86,41.72,41.82,374100.0,33.4701,33.4941,33.3821,33.4621,374100.0
2009-11-16 15:00:00,41.81,41.85,41.74,41.74,258200.0,33.4541,33.4861,33.3981,33.3981,258200.0
2009-11-16 15:10:00,41.75,41.76,41.38,41.39,646700.0,33.4061,33.4141,33.11,33.118,646700.0
2009-11-16 15:20:00,41.39,41.47,41.22,41.31,710100.0,33.118,33.182,32.982,33.054,710100.0
2009-11-16 15:30:00,41.31,41.39,41.18,41.39,781200.0,33.054,33.118,32.95,33.118,781200.0
2009-11-16 15:40:00,41.39,41.42,41.25,41.34,894400.0,33.118,33.142,33.006,33.078,894400.0
2009-11-16 15:50:00,41.35,41.52,41.35,41.41,1403000.0,33.086,33.222,33.086,33.134,1403000.0
2009-11-17 09:30:00,41.28,41.37,41.1,41.1,709300.0,33.03,33.102,32.886,32.886,709300.0
2009-11-17 09:40:00,41.1,41.41,41.1,41.27,390100.0,32.886,33.134,32.886,33.022,390100.0
2009-11-17 09:50:00,41.28,41.32,40.97,41.0,436000.0,33.03,33.062,32.7819,32.806,436000.0
2009-11-17 10:00:00,41.0,41.06,40.75,40.75,643800.0,32.806,32.854,32.6059,32.6059,643800.0
2009-11-17 10:10:00,40.76,40.99,40.65,40.91,517400.0,32.6139,32.798,32.5259,32.7339,517400.0
2009-11-17 10:20:00,40.92,41.12,40.9,41.06,369700.0,32.7419,32.902,32.7259,32.854,369700.0
2009-11-17 10:30:00,41.06,41.07,40.85,40.87,214200.0,32.854,32.862,32.6859,32.7019,214200.0
2009-11-17 10:40:00,40.87,40.96,40.75,40.95,264400.0,32.7019,32.7739,32.6059,32.7659,264400.0
2009-11-17 10:50:00,40.95,41.01,40.82,40.95,201000.0,32.7659,32.814,32.6619,32.7659,201000.0
2009-11-17 11:00:00,40.95,40.96,40.84,40.94,165300.0,32.7659,32.7739,32.6779,32.7579,165300.0
2009-11-17 11:10:00,40.93,40.99,40.7,40.71,200800.0,32.7499,32.798,32.5659,32.5739,200800.0
2009-11-17 11:20:00,40.7,40.85,40.7,40.85,166200.0,32.5659,32.6859,32.5659,32.6859,166200.0
2009-11-17 11:30:00,40.85,40.91,40.81,40.91,150300.0,32.6859,32.7339,32.6539,32.7339,150300.0
2009-11-17 11:40:00,40.91,40.93,40.75,40.82,99300.0,32.7339,32.7499,32.6059,32.6619,99300.0
2009-11-17 11:50:00,40.82,40.92,40.79,40.88,88200.0,32.6619,32.7419,32.6379,32.7099,88200.0
2009-11-17 12:00:00,40.89,40.9,40.79,40.88,75500.0,32.7179,32.7259,32.6379,32.7099,75500.0
2009-11-17 12:10:00,40.91,41.02,40.91,41.0,98900.0,32.7339,32.822,32.7339,32.806,98900.0
2009-11-17 12:20:00,40.99,41.15,40.99,41.07,145300.0,32.798,32.926,32.798,32.862,145300.0
2009-11-17 12:30:00,41.05,41.18,41.04,41.18,158900.0,32.846,32.95,32.838,32.95,158900.0
2009-11-17 12:40:00,41.17,41.18,41.02,41.02,70600.0,32.942,32.95,32.822,32.822,70600.0
2009-11-17 12:50:00,41.02,41.06,40.97,41.04,99700.0,32.822,32.854,32.7819,32.838,99700.0
2009-11-17 13:00:00,41.04,41.08,40.89,40.92,171900.0,32.838,32.87,32.7179,32.7419,171900.0
2009-11-17 13:10:00,40.93,41.12,40.92,41.11,132200.0,32.7499,32.902,32.7419,32.894,132200.0
2009-11-17 13:20:00,41.1,41.14,41.07,41.1,166300.0,32.886,32.918,32.862,32.886,166300.0
2009-11-17 13:30:00,41.1,41.17,41.09,41.14,147400.0,32.886,32.942,32.878,32.918,147400.0
2009-11-17 13:40:00,41.15,41.22,41.13,41.21,224700.0,32.926,32.982,32.91,32.974,224700.0
2009-11-17 13:50:00,41.21,41.28,41.13,41.17,209200.0,32.974,33.03,32.91,32.942,209200.0
2009-11-17 14:00:00,41.18,41.18,41.11,41.13,135400.0,32.95,32.95,32.894,32.91,135400.0
2009-11-17 14:10:00,41.13,41.18,41.11,41.13,221200.0,32.91,32.95,32.894,32.91,221200.0
2009-11-17 14:20:00,41.14,41.17,41.07,41.08,139200.0,32.918,32.942,32.862,32.87,139200.0
2009-11-17 14:30:00,41.08,41.08,41.0,41.06,143900.0,32.87,32.87,32.806,32.854,143900.0
2009-11-17 14:40:00,41.04,41.17,41.04,41.05,191400.0,32.838,32.942,32.838,32.846,191400.0
2009-11-17 14:50:00,41.05,41.1,40.98,41.07,248900.0,32.846,32.886,32.7899,32.862,248900.0
2009-11-17 15:00:00,41.08,41.19,41.07,41.15,205600.0,32.87,32.958,32.862,32.926,205600.0
2009-11-17 15:10:00,41.16,41.25,41.13,41.18,211600.0,32.934,33.006,32.91,32.95,211600.0
2009-11-17 15:20:00,41.18,41.3,41.18,41.22,238600.0,32.95,33.046,32.95,32.982,238600.0
2009-11-17 15:30:00,41.22,41.29,41.16,41.23,241900.0,32.982,33.038,32.934,32.99,241900.0
2009-11-17 15:40:00,41.23,41.39,41.23,41.39,393100.0,32.99,33.118,32.99,33.118,393100.0
2009-11-17 15:50:00,41.39,41.41,41.32,41.37,689200.0,33.118,33.134,33.062,33.102,689200.0
2009-11-18 09:30:00,41.3,41.35,41.09,41.18,280200.0,33.046,33.086,32.878,32.95,280200.0
2009-11-18 09:40:00,41.18,41.34,41.1,41.1,292800.0,32.95,33.078,32.886,32.886,292800.0
2009-11-18 09:50:00,41.09,41.16,40.95,41.1,257500.0,32.878,32.934,32.7659,32.886,257500.0
2009-11-18 10:00:00,41.11,41.12,40.98,41.08,256800.0,32.894,32.902,32.7899,32.87,256800.0
2009-11-18 10:10:00,41.08,41.13,41.02,41.11,204900.0,32.87,32.91,32.822,32.894,204900.0
2009-11-18 10:20:00,41.12,41.19,41.03,41.07,244000.0,32.902,32.958,32.83,32.862,244000.0
2009-11-18 10:30:00,41.08,41.18,41.03,41.18,169500.0,32.87,32.95,32.83,32.95,169500.0
2009-11-18 10:40:00,41.18,41.35,41.18,41.27,213100.0,32.95,33.086,32.95,33.022,213100.0
2009-11-18 10:50:00,41.28,41.32,41.21,41.27,129200.0,33.03,33.062,32.974,33.022,129200.0
2009-11-18 11:00:00,41.28,41.58,41.28,41.58,560200.0,33.03,33.27,33.03,33.27,560200.0
2009-11-18 11:10:00,41.57,41.59,41.38,41.39,258000.0,33.262,33.278,33.11,33.118,258000.0
2009-11-18 11:20:00,41.4,41.49,41.39,41.45,121900.0,33.126,33.198,33.118,33.166,121900.0
2009-11-18 11:30:00,41.45,41.48,41.37,41.48,132500.0,33.166,33.19,33.102,33.19,132500.0
2009-11-18 11:40:00,41.47,41.62,41.45,41.53,160000.0,33.182,33.302,33.166,33.23,160000.0
2009-11-18 11:50:00,41.52,41.54,41.46,41.47,154000.0,33.222,33.238,33.174,33.182,154000.0
2009-11-18 12:00:00,41.48,41.5,41.38,41.47,83400.0,33.19,33.206,33.11,33.182,83400.0
2009-11-18 12:10:00,41.47,41.53,41.47,41.5,138100.0,33.182,33.23,33.182,33.206,138100.0
2009-11-18 12:20:00,41.5,41.53,41.45,41.5,200800.0,33.206,33.23,33.166,33.206,200800.0
2009-11-18 12:30:00,41.49,41.5,41.45,41.46,189100.0,33.198,33.206,33.166,33.174,189100.0
2009-11-18 12:40:00,41.46,41.5,41.43,41.45,101200.0,33.174,33.206,33.15,33.166,101200.0
2009-11-18 12:50:00,41.45,41.46,41.28,41.28,160600.0,33.166,33.174,33.03,33.03,160600.0
2009-11-18 13:00:00,41.28,41.29,41.17,41.25,334200.0,33.03,33.038,32.942,33.006,334200.0
2009-11-18 13:10:00,41.26,41.3,41.2,41.21,187000.0,33.014,33.046,32.966,32.974,187000.0
2009-11-18 13:20:00,41.2,41.23,41.13,41.21,246000.0,32.966,32.99,32.91,32.974,246000.0
2009-11-18 13:30:00,41.19,41.34,41.19,41.34,115200.0,32.958,33.078,32.958,33.078,115200.0
2009-11-18 13:40:00,41.34,41.4,41.31,41.33,103200.0,33.078,33.126,33.054,33.07,103200.0
2009-11-18 13:50:00,41.32,41.36,41.28,41.29,71200.0,33.062,33.094,33.03,33.038,71200.0
2009-11-18 14:00:00,41.28,41.44,41.28,41.41,98400.0,33.03,33.158,33.03,33.134,98400.0
2009-11-18 14:10:00,41.41,41.5,41.41,41.44,136300.0,33.134,33.206,33.134,33.158,136300.0
2009-11-18 14:20:00,41.44,41.57,41.44,41.51,181500.0,33.158,33.262,33.158,33.214,181500.0
2009-11-18 14:30:00,41.5,41.52,41.44,41.5,101700.0,33.206,33.222,33.158,33.206,101700.0
2009-11-18 14:40:00,41.51,41.53,41.38,41.4,191200.0,33.214,33.23,33.11,33.126,191200.0
2009-11-18 14:50:00,41.4,41.46,41.31,41.35,208300.0,33.126,33.174,33.054,33.086,208300.0
2009-11-18 15:00:00,41.35,41.44,41.33,41.41,161500.0,33.086,33.158,33.07,33.134,161500.0
2009-11-18 15:10:00,41.41,41.49,41.39,41.46,312500.0,33.134,33.198,33.118,33.174,312500.0
2009-11-18 15:20:00,41.46,41.51,41.42,41.44,234400.0,33.174,33.214,33.142,33.158,234400.0
2009-11-18 15:30:00,41.44,41.44,41.35,41.4,264200.0,33.158,33.158,33.086,33.126,264200.0
2009-11-18 15:40:00,41.41,41.48,41.4,41.45,412400.0,33.134,33.19,33.126,33.166,412400.0
2009-11-18 15:50:00,41.47,41.57,41.44,41.55,645000.0,33.182,33.262,33.158,33.246,645000.0
2009-11-19 09:30:00,41.29,41.5,41.02,41.14,517800.0,33.038,33.206,32.822,32.918,517800.0
2009-11-19 09:40:00,41.12,41.21,41.0,41.03,352000.0,32.902,32.974,32.806,32.83,352000.0
2009-11-19 09:50:00,41.03,41.07,40.85,40.99,408800.0,32.83,32.862,32.6859,32.798,408800.0
2009-11-19 10:00:00,40.99,41.04,40.82,40.98,448200.0,32.798,32.838,32.6619,32.7899,448200.0
2009-11-19 10:10:00,40.98,41.04,40.79,40.79,506400.0,32.7899,32.838,32.6379,32.6379,506400.0
2009-11-19 10:20:00,40.81,40.98,40.79,40.95,307600.0,32.6539,32.7899,32.6379,32.7659,307600.0
2009-11-19 10:30:00,40.94,40.96,40.8,40.9,280800.0,32.7579,32.7739,32.6459,32.7259,280800.0
2009-11-19 10:40:00,40.9,40.95,40.75,40.77,478700.0,32.7259,32.7659,32.6059,32.6219,478700.0
2009-11-19 10:50:00,40.76,40.88,40.57,40.78,515100.0,32.6139,32.7099,32.4619,32.6299,515100.0
2009-11-19 11:00:00,40.79,40.83,40.72,40.74,248900.0,32.6379,32.6699,32.5819,32.5979,248900.0
2009-11-19 11:10:00,40.75,40.94,40.74,40.87,251500.0,32.6059,32.7579,32.5979,32.7019,251500.0
2009-11-19 11:20:00,40.88,40.94,40.8,40.93,200200.0,32.7099,32.7579,32.6459,32.7499,200200.0
2009-11-19 11:30:00,40.93,40.97,40.87,40.92,206200.0,32.7499,32.7819,32.7019,32.7419,206200.0
2009-11-19 11:40:00,40.93,40.94,40.82,40.85,122800.0,32.7499,32.7579,32.6619,32.6859,122800.0
2009-11-19 11:50:00,40.85,40.93,40.8,40.88,186700.0,32.6859,32.7499,32.6459,32.7099,186700.0
2009-11-19 12:00:00,40.88,40.93,40.83,40.91,157100.0,32.7099,32.7499,32.6699,32.7339,157100.0
2009-11-19 12:10:00,40.92,40.95,40.86,40.93,85900.0,32.7419,32.7659,32.6939,32.7499,85900.0
2009-11-19 12:20:00,40.94,41.08,40.93,41.06,269300.0,32.7579,32.87,32.7499,32.854,269300.0
2009-11-19 12:30:00,41.07,41.14,40.98,41.06,379200.0,32.862,32.918,32.7899,32.854,379200.0
2009-11-19 12:40:00,41.06,41.08,40.97,40.98,190400.0,32.854,32.87,32.7819,32.7899,190400.0
2009-11-19 12:50:00,40.98,41.0,40.89,41.0,239000.0,32.7899,32.806,32.7179,32.806,239000.0
2009-11-19 13:00:00,41.0,41.16,40.99,41.13,288200.0,32.806,32.934,32.798,32.91,288200.0
2009-11-19 13:10:00,41.12,41.13,40.97,40.98,307500.0,32.902,32.91,32.7819,32.7899,307500.0
2009-11-19 13:20:00,40.98,41.12,40.98,41.08,160600.0,32.7899,32.902,32.7899,32.87,160600.0
2009-11-19 13:30:00,41.07,41.17,41.05,41.13,123200.0,32.862,32.942,32.846,32.91,123200.0
2009-11-19 13:40:00,41.13,41.15,41.06,41.1,120800.0,32.91,32.926,32.854,32.886,120800.0
2009-11-19 13:50:00,41.1,41.17,41.07,41.1,160000.0,32.886,32.942,32.862,32.886,160000.0
2009-11-19 14:00:00,41.1,41.11,40.89,40.9,250600.0,32.886,32.894,32.7179,32.7259,250600.0
2009-11-19 14:10:00,40.91,40.99,40.84,40.85,260300.0,32.7339,32.798,32.6779,32.6859,260300.0
2009-11-19 14:20:00,40.86,41.02,40.84,40.95,239400.0,32.6939,32.822,32.6779,32.7659,239400.0
2009-11-19 14:30:00,40.94,41.0,40.93,40.99,160600.0,32.7579,32.806,32.7499,32.798,160600.0
2009-11-19 14:40:00,40.99,41.11,40.98,41.03,272400.0,32.798,32.894,32.7899,32.83,272400.0
2009-11-19 14:50:00,41.03,41.15,41.03,41.04,171900.0,32.83,32.926,32.83,32.838,171900.0
2009-11-19 15:00:00,41.04,41.05,40.94,41.02,178800.0,32.838,32.846,32.7579,32.822,178800.0
2009-11-19 15:10:00,41.01,41.15,40.96,41.12,244000.0,32.814,32.926,32.7739,32.902,244000.0
2009-11-19 15:20:00,41.11,41.13,40.98,41.01,203400.0,32.894,32.91,32.7899,32.814,203400.0
2009-11-19 15:30:00,41.01,41.08,40.95,41.04,317600.0,32.814,32.87,32.7659,32.838,317600.0
2009-11-19 15:40:00,41.05,41.26,41.01,41.24,634800.0,32.846,33.014,32.814,32.998,634800.0
2009-11-19 15:50:00,41.25,41.27,41.1,41.15,1093400.0,33.006,33.022,32.886,32.926,1093400.0
2009-11-20 09:30:00,40.84,41.07,40.76,40.94,1442300.0,32.6779,32.862,32.6139,32.7579,1442300.0
2009-11-20 09:40:00,40.93,41.01,40.81,40.91,432200.0,32.7499,32.814,32.6539,32.7339,432200.0
2009-11-20 09:50:00,40.9,40.91,40.76,40.79,443000.0,32.7259,32.7339,32.6139,32.6379,443000.0
2009-11-20 10:00:00,40.78,40.83,40.61,40.77,482200.0,32.6299,32.6699,32.4939,32.6219,482200.0
2009-11-20 10:10:00,40.77,40.98,40.76,40.92,330800.0,32.6219,32.7899,32.6139,32.7419,330800.0
2009-11-20 10:20:00,40.92,40.94,40.8,40.89,218500.0,32.7419,32.7579,32.6459,32.7179,218500.0
2009-11-20 10:30:00,40.9,40.9,40.72,40.74,215700.0,32.7259,32.7259,32.5819,32.5979,215700.0
2009-11-20 10:40:00,40.74,40.74,40.58,40.67,249700.0,32.5979,32.5979,32.4699,32.5419,249700.0
2009-11-20 10:50:00,40.68,40.73,40.57,40.7,186800.0,32.5499,32.5899,32.4619,32.5659,186800.0
2009-11-20 11:00:00,40.7,40.7,40.59,40.64,286700.0,32.5659,32.5659,32.4779,32.5179,286700.0
2009-11-20 11:10:00,40.64,40.65,40.51,40.55,263300.0,32.5179,32.5259,32.4139,32.4459,263300.0
2009-11-20 11:20:00,40.55,40.56,40.49,40.54,278200.0,32.4459,32.4539,32.3979,32.4379,278200.0
2009-11-20 11:30:00,40.54,40.67,40.52,40.61,166000.0,32.4379,32.5419,32.4219,32.4939,166000.0
2009-11-20 11:40:00,40.61,40.69,40.55,40.67,174800.0,32.4939,32.5579,32.4459,32.5419,174800.0
2009-11-20 11:50:00,40.67,40.71,40.63,40.66,124600.0,32.5419,32.5739,32.5099,32.5339,124600.0
2009-11-20 12:00:00,40.65,40.69,40.59,40.66,168000.0,32.5259,32.5579,32.4779,32.5339,168000.0
2009-11-20 12:10:00,40.65,40.7,40.6,40.7,168200.0,32.5259,32.5659,32.4859,32.5659,168200.0
2009-11-20 12:20:00,40.69,40.7,40.66,40.7,117600.0,32.5579,32.5659,32.5339,32.5659,117600.0
2009-11-20 12:30:00,40.71,40.78,40.71,40.72,206400.0,32.5739,32.6299,32.5739,32.5819,206400.0
2009-11-20 12:40:00,40.72,40.78,40.67,40.67,87400.0,32.5819,32.6299,32.5419,32.5419,87400.0
2009-11-20 12:50:00,40.67,40.76,40.64,40.76,94500.0,32.5419,32.6139,32.5179,32.6139,94500.0
2009-11-20 13:00:00,40.76,40.83,40.73,40.78,135400.0,32.6139,32.6699,32.5899,32.6299,135400.0
2009-11-20 13:10:00,40.78,40.8,40.72,40.73,117300.0,32.6299,32.6459,32.5819,32.5899,117300.0
2009-11-20 13:20:00,40.72,40.75,40.7,40.73,86500.0,32.5819,32.6059,32.5659,32.5899,86500.0
2009-11-20 13:30:00,40.74,40.76,40.71,40.75,93300.0,32.5979,32.6139,32.5739,32.6059,93300.0
2009-11-20 13:40:00,40.74,40.8,40.72,40.79,308000.0,32.5979,32.6459,32.5819,32.6379,308000.0
2009-11-20 13:50:00,40.8,40.8,40.74,40.76,187400.0,32.6459,32.6459,32.5979,32.6139,187400.0
2009-11-20 14:00:00,40.76,40.77,40.71,40.72,154000.0,32.6139,32.6219,32.5739,32.5819,154000.0
2009-11-20 14:10:00,40.72,40.75,40.72,40.74,99900.0,32.5819,32.6059,32.5819,32.5979,99900.0
2009-11-20 14:20:00,40.74,40.79,40.74,40.77,192200.0,32.5979,32.6379,32.5979,32.6219,192200.0
2009-11-20 14:30:00,40.77,40.86,40.77,40.82,273700.0,32.6219,32.6939,32.6219,32.6619,273700.0
2009-11-20 14:40:00,40.82,40.85,40.74,40.83,248600.0,32.6619,32.6859,32.5979,32.6699,248600.0
2009-11-20 14:50:00,40.83,40.89,40.82,40.82,140900.0,32.6699,32.7179,32.6619,32.6619,140900.0
2009-11-20 15:00:00,40.82,40.89,40.78,40.88,100100.0,32.6619,32.7179,32.6299,32.7099,100100.0
2009-11-20 15:10:00,40.88,40.88,40.8,40.86,179900.0,32.7099,32.7099,32.6459,32.6939,179900.0
2009-11-20 15:20:00,40.87,41.0,40.87,40.99,324100.0,32.7019,32.806,32.7019,32.798,324100.0
2009-11-20 15:30:00,40.99,41.06,40.95,40.97,514500.0,32.798,32.854,32.7659,32.7819,514500.0
2009-11-20 15:40:00,40.96,41.09,40.94,40.99,327500.0,32.7739,32.878,32.7579,32.798,327500.0
2009-11-20 15:50:00,41.0,41.0,40.88,40.93,670300.0,32.806,32.806,32.7099,32.7499,670300.0
2009-11-23 09:30:00,41.81,41.94,41.6,41.91,729500.0,33.4541,33.5581,33.286,33.5341,729500.0
2009-11-23 09:40:00,41.91,42.08,41.78,41.85,817900.0,33.5341,33.6701,33.4301,33.4861,817900.0
2009-11-23 09:50:00,41.84,41.93,41.77,41.92,301300.0,33.4781,33.5501,33.4221,33.5421,301300.0
2009-11-23 10:00:00,41.91,42.07,41.76,42.0,653800.0,33.5341,33.6621,33.4141,33.6061,653800.0
2009-11-23 10:10:00,42.0,42.16,41.95,42.09,532700.0,33.6061,33.7341,33.5661,33.6781,532700.0
2009-11-23 10:20:00,42.07,42.18,41.98,42.1,383000.0,33.6621,33.7501,33.5901,33.6861,383000.0
2009-11-23 10:30:00,42.1,42.2,42.09,42.13,327300.0,33.6861,33.7661,33.6781,33.7101,327300.0
2009-11-23 10:40:00,42.13,42.13,41.92,42.02,259400.0,33.7101,33.7101,33.5421,33.6221,259400.0
2009-11-23 10:50:00,42.02,42.02,41.82,41.88,342100.0,33.6221,33.6221,33.4621,33.5101,342100.0
2009-11-23 11:00:00,41.89,41.92,41.86,41.88,167800.0,33.5181,33.5421,33.4941,33.5101,167800.0
2009-11-23 11:10:00,41.89,41.9,41.66,41.75,255600.0,33.5181,33.5261,33.334,33.4061,255600.0
2009-11-23 11:20:00,41.75,41.82,41.73,41.75,222100.0,33.4061,33.4621,33.3901,33.4061,222100.0
2009-11-23 11:30:00,41.75,41.77,41.7,41.7,128100.0,33.4061,33.4221,33.3661,33.3661,128100.0
2009-11-23 11:40:00,41.69,41.79,41.68,41.74,164400.0,33.3581,33.4381,33.3501,33.3981,164400.0
2009-11-23 11:50:00,41.75,41.76,41.66,41.66,168700.0,33.4061,33.4141,33.334,33.334,168700.0
2009-11-23 12:00:00,41.66,41.67,41.52,41.59,308500.0,33.334,33.342,33.222,33.278,308500.0
2009-11-23 12:10:00,41.59,41.6,41.49,41.5,196300.0,33.278,33.286,33.198,33.206,196300.0
2009-11-23 12:20:00,41.5,41.51,41.46,41.47,216700.0,33.206,33.214,33.174,33.182,216700.0
2009-11-23 12:30:00,41.47,41.5,41.37,41.49,191100.0,33.182,33.206,33.102,33.198,191100.0
2009-11-23 12:40:00,41.49,41.65,41.49,41.61,147400.0,33.198,33.326,33.198,33.294,147400.0
2009-11-23 12:50:00,41.61,41.62,41.58,41.59,121600.0,33.294,33.302,33.27,33.278,121600.0
2009-11-23 13:00:00,41.59,41.61,41.51,41.51,81400.0,33.278,33.294,33.214,33.214,81400.0
2009-11-23 13:10:00,41.52,41.56,41.48,41.56,227500.0,33.222,33.254,33.19,33.254,227500.0
2009-11-23 13:20:00,41.56,41.57,41.44,41.44,117800.0,33.254,33.262,33.158,33.158,117800.0
2009-11-23 13:30:00,41.44,41.56,41.42,41.54,109300.0,33.158,33.254,33.142,33.238,109300.0
2009-11-23 13:40:00,41.55,41.59,41.5,41.52,115200.0,33.246,33.278,33.206,33.222,115200.0
2009-11-23 13:50:00,41.52,41.53,41.46,41.46,157300.0,33.222,33.23,33.174,33.174,157300.0
2009-11-23 14:00:00,41.46,41.48,41.42,41.42,143900.0,33.174,33.19,33.142,33.142,143900.0
2009-11-23 14:10:00,41.42,41.43,41.29,41.34,232700.0,33.142,33.15,33.038,33.078,232700.0
2009-11-23 14:20:00,41.34,41.47,41.33,41.46,111300.0,33.078,33.182,33.07,33.174,111300.0
2009-11-23 14:30:00,41.46,41.53,41.43,41.45,167200.0,33.174,33.23,33.15,33.166,167200.0
2009-11-23 14:40:00,41.44,41.47,41.42,41.44,122700.0,33.158,33.182,33.142,33.158,122700.0
2009-11-23 14:50:00,41.44,41.45,41.4,41.43,83900.0,33.158,33.166,33.126,33.15,83900.0
2009-11-23 15:00:00,41.44,41.58,41.42,41.58,250200.0,33.158,33.27,33.142,33.27,250200.0
2009-11-23 15:10:00,41.58,41.65,41.57,41.6,185200.0,33.27,33.326,33.262,33.286,185200.0
2009-11-23 15:20:00,41.6,41.61,41.49,41.53,279200.0,33.286,33.294,33.198,33.23,279200.0
2009-11-23 15:30:00,41.53,41.65,41.34,41.38,489000.0,33.23,33.326,33.078,33.11,489000.0
2009-11-23 15:40:00,41.39,41.51,41.37,41.49,651600.0,33.118,33.214,33.102,33.198,651600.0
2009-11-23 15:50:00,41.5,41.66,41.47,41.62,933100.0,33.206,33.334,33.182,33.302,933100.0
2009-11-24 09:30:00,41.57,41.62,41.39,41.45,110400.0,33.262,33.302,33.118,33.166,110400.0
2009-11-24 09:40:00,41.46,41.62,41.3,41.34,271700.0,33.174,33.302,33.046,33.078,271700.0
2009-11-24 09:50:00,41.34,41.35,41.01,41.16,402100.0,33.078,33.086,32.814,32.934,402100.0
2009-11-24 10:00:00,41.11,41.3,41.04,41.2,313700.0,32.894,33.046,32.838,32.966,313700.0
2009-11-24 10:10:00,41.19,41.25,41.08,41.18,170800.0,32.958,33.006,32.87,32.95,170800.0
2009-11-24 10:20:00,41.16,41.2,41.07,41.2,95800.0,32.934,32.966,32.862,32.966,95800.0
2009-11-24 10:30:00,41.21,41.41,41.16,41.38,182100.0,32.974,33.134,32.934,33.11,182100.0
2009-11-24 10:40:00,41.38,41.48,41.33,41.4,285000.0,33.11,33.19,33.07,33.126,285000.0
2009-11-24 10:50:00,41.39,41.51,41.39,41.43,111300.0,33.118,33.214,33.118,33.15,111300.0
2009-11-24 11:00:00,41.43,41.53,41.39,41.44,148400.0,33.15,33.23,33.118,33.158,148400.0
2009-11-24 11:10:00,41.43,41.51,41.29,41.29,180600.0,33.15,33.214,33.038,33.038,180600.0
2009-11-24 11:20:00,41.28,41.36,41.21,41.23,143100.0,33.03,33.094,32.974,32.99,143100.0
2009-11-24 11:30:00,41.24,41.31,41.2,41.25,104300.0,32.998,33.054,32.966,33.006,104300.0
2009-11-24 11:40:00,41.25,41.27,41.17,41.26,109400.0,33.006,33.022,32.942,33.014,109400.0
2009-11-24 11:50:00,41.26,41.31,41.23,41.29,107000.0,33.014,33.054,32.99,33.038,107000.0
2009-11-24 12:00:00,41.29,41.34,41.22,41.27,117200.0,33.038,33.078,32.982,33.022,117200.0
2009-11-24 12:10:00,41.28,41.34,41.27,41.3,58800.0,33.03,33.078,33.022,33.046,58800.0
2009-11-24 12:20:00,41.3,41.32,41.22,41.26,44100.0,33.046,33.062,32.982,33.014,44100.0
2009-11-24 12:30:00,41.25,41.39,41.25,41.35,114000.0,33.006,33.118,33.006,33.086,114000.0
2009-11-24 12:40:00,41.36,41.38,41.3,41.36,99700.0,33.094,33.11,33.046,33.094,99700.0
2009-11-24 12:50:00,41.36,41.38,41.31,41.36,49000.0,33.094,33.11,33.054,33.094,49000.0
2009-11-24 13:00:00,41.36,41.44,41.35,41.41,88900.0,33.094,33.158,33.086,33.134,88900.0
2009-11-24 13:10:00,41.42,41.46,41.38,41.4,65000.0,33.142,33.174,33.11,33.126,65000.0
2009-11-24 13:20:00,41.4,41.42,41.35,41.38,55200.0,33.126,33.142,33.086,33.11,55200.0
2009-11-24 13:30:00,41.37,41.45,41.37,41.42,68000.0,33.102,33.166,33.102,33.142,68000.0
2009-11-24 13:40:00,41.42,41.42,41.32,41.35,77400.0,33.142,33.142,33.062,33.086,77400.0
2009-11-24 13:50:00,41.35,41.35,41.26,41.27,105700.0,33.086,33.086,33.014,33.022,105700.0
2009-11-24 14:00:00,41.27,41.42,41.24,41.37,170800.0,33.022,33.142,32.998,33.102,170800.0
2009-11-24 14:10:00,41.37,41.45,41.37,41.45,80800.0,33.102,33.166,33.102,33.166,80800.0
2009-11-24 14:20:00,41.44,41.55,41.4,41.48,137000.0,33.158,33.246,33.126,33.19,137000.0
2009-11-24 14:30:00,41.49,41.58,41.46,41.53,113600.0,33.198,33.27,33.174,33.23,113600.0
2009-11-24 14:40:00,41.53,41.65,41.51,41.61,208300.0,33.23,33.326,33.214,33.294,208300.0
2009-11-24 14:50:00,41.61,41.63,41.5,41.55,115400.0,33.294,33.31,33.206,33.246,115400.0
2009-11-24 15:00:00,41.54,41.63,41.46,41.55,171500.0,33.238,33.31,33.174,33.246,171500.0
2009-11-24 15:10:00,41.56,41.58,41.49,41.49,208000.0,33.254,33.27,33.198,33.198,208000.0
2009-11-24 15:20:00,41.49,41.52,41.47,41.5,190300.0,33.198,33.222,33.182,33.206,190300.0
2009-11-24 15:30:00,41.5,41.5,41.42,41.47,390900.0,33.206,33.206,33.142,33.182,390900.0
2009-11-24 15:40:00,41.46,41.47,41.37,41.4,385200.0,33.174,33.182,33.102,33.126,385200.0
2009-11-24 15:50:00,41.4,41.47,41.37,41.47,755400.0,33.126,33.182,33.102,33.182,755400.0
2009-11-25 09:30:00,41.77,41.77,41.51,41.61,409900.0,33.4221,33.4221,33.214,33.294,409900.0
2009-11-25 09:40:00,41.61,41.67,41.49,41.63,415400.0,33.294,33.342,33.198,33.31,415400.0
2009-11-25 09:50:00,41.63,41.85,41.59,41.83,260700.0,33.31,33.4861,33.278,33.4701,260700.0
2009-11-25 10:00:00,41.84,41.91,41.77,41.84,412200.0,33.4781,33.5341,33.4221,33.4781,412200.0
2009-11-25 10:10:00,41.85,41.86,41.73,41.76,205700.0,33.4861,33.4941,33.3901,33.4141,205700.0
2009-11-25 10:20:00,41.76,41.77,41.6,41.64,222000.0,33.4141,33.4221,33.286,33.318,222000.0
2009-11-25 10:30:00,41.65,41.67,41.59,41.64,353000.0,33.326,33.342,33.278,33.318,353000.0
2009-11-25 10:40:00,41.64,41.69,41.6,41.65,210600.0,33.318,33.3581,33.286,33.326,210600.0
2009-11-25 10:50:00,41.65,41.66,41.6,41.64,118100.0,33.326,33.334,33.286,33.318,118100.0
2009-11-25 11:00:00,41.64,41.68,41.63,41.65,175200.0,33.318,33.3501,33.31,33.326,175200.0
2009-11-25 11:10:00,41.65,41.71,41.61,41.71,178600.0,33.326,33.3741,33.294,33.3741,178600.0
2009-11-25 11:20:00,41.71,41.71,41.62,41.68,121000.0,33.3741,33.3741,33.302,33.3501,121000.0
2009-11-25 11:30:00,41.67,41.76,41.67,41.71,159300.0,33.342,33.4141,33.342,33.3741,159300.0
2009-11-25 11:40:00,41.71,41.72,41.67,41.7,109300.0,33.3741,33.3821,33.342,33.3661,109300.0
2009-11-25 11:50:00,41.7,41.73,41.67,41.68,137900.0,33.3661,33.3901,33.342,33.3501,137900.0
2009-11-25 12:00:00,41.69,41.7,41.51,41.53,207500.0,33.3581,33.3661,33.214,33.23,207500.0
2009-11-25 12:10:00,41.53,41.55,41.45,41.55,121600.0,33.23,33.246,33.166,33.246,121600.0
2009-11-25 12:20:00,41.54,41.7,41.54,41.7,66900.0,33.238,33.3661,33.238,33.3661,66900.0
2009-11-25 12:30:00,41.69,41.74,41.62,41.63,116200.0,33.3581,33.3981,33.302,33.31,116200.0
2009-11-25 12:40:00,41.63,41.71,41.63,41.69,71900.0,33.31,33.3741,33.31,33.3581,71900.0
2009-11-25 12:50:00,41.69,41.71,41.66,41.66,86800.0,33.3581,33.3741,33.334,33.334,86800.0
2009-11-25 13:00:00,41.66,41.66,41.55,41.64,105200.0,33.334,33.334,33.246,33.318,105200.0
2009-11-25 13:10:00,41.64,41.67,41.61,41.66,63800.0,33.318,33.342,33.294,33.334,63800.0
2009-11-25 13:20:00,41.66,41.74,41.65,41.74,93700.0,33.334,33.3981,33.326,33.3981,93700.0
2009-11-25 13:30:00,41.74,41.74,41.7,41.7,91200.0,33.3981,33.3981,33.3661,33.3661,91200.0
2009-11-25 13:40:00,41.7,41.73,41.67,41.72,51600.0,33.3661,33.3901,33.342,33.3821,51600.0
2009-11-25 13:50:00,41.73,41.73,41.69,41.7,81700.0,33.3901,33.3901,33.3581,33.3661,81700.0
2009-11-25 14:00:00,41.7,41.71,41.57,41.58,59200.0,33.3661,33.3741,33.262,33.27,59200.0
2009-11-25 14:10:00,41.57,41.71,41.57,41.7,93800.0,33.262,33.3741,33.262,33.3661,93800.0
2009-11-25 14:20:00,41.71,41.76,41.65,41.69,115000.0,33.3741,33.4141,33.326,33.3581,115000.0
2009-11-25 14:30:00,41.7,41.72,41.65,41.65,61600.0,33.3661,33.3821,33.326,33.326,61600.0
2009-11-25 14:40:00,41.66,41.75,41.66,41.68,132500.0,33.334,33.4061,33.334,33.3501,132500.0
2009-11-25 14:50:00,41.69,41.73,41.69,41.72,86000.0,33.3581,33.3901,33.3581,33.3821,86000.0
2009-11-25 15:00:00,41.71,41.71,41.65,41.69,118600.0,33.3741,33.3741,33.326,33.3581,118600.0
2009-11-25 15:10:00,41.7,41.72,41.67,41.69,94400.0,33.3661,33.3821,33.342,33.3581,94400.0
2009-11-25 15:20:00,41.69,41.74,41.68,41.69,154300.0,33.3581,33.3981,33.3501,33.3581,154300.0
2009-11-25 15:30:00,41.69,41.72,41.65,41.69,273300.0,33.3581,33.3821,33.326,33.3581,273300.0
2009-11-25 15:40:00,41.69,41.71,41.65,41.68,258400.0,33.3581,33.3741,33.326,33.3501,258400.0
2009-11-25 15:50:00,41.68,41.75,41.66,41.7,692800.0,33.3501,33.4061,33.334,33.3661,692800.0
2009-11-27 09:30:00,40.71,41.1,40.45,40.98,788800.0,32.5739,32.886,32.3659,32.7899,788800.0
2009-11-27 09:40:00,41.0,41.14,40.94,41.09,335500.0,32.806,32.918,32.7579,32.878,335500.0
2009-11-27 09:50:00,41.08,41.14,40.96,41.0,206900.0,32.87,32.918,32.7739,32.806,206900.0
2009-11-27 10:00:00,41.0,41.17,40.99,41.04,195700.0,32.806,32.942,32.798,32.838,195700.0
2009-11-27 10:10:00,41.05,41.16,41.0,41.02,157700.0,32.846,32.934,32.806,32.822,157700.0
2009-11-27 10:20:00,41.03,41.14,41.0,41.07,170800.0,32.83,32.918,32.806,32.862,170800.0
2009-11-27 10:30:00,41.08,41.1,40.97,41.03,225500.0,32.87,32.886,32.7819,32.83,225500.0
2009-11-27 10:40:00,41.03,41.13,40.99,41.1,127700.0,32.83,32.91,32.798,32.886,127700.0
2009-11-27 10:50:00,41.09,41.17,41.02,41.07,198400.0,32.878,32.942,32.822,32.862,198400.0
2009-11-27 11:00:00,41.07,41.4,41.04,41.38,226700.0,32.862,33.126,32.838,33.11,226700.0
2009-11-27 11:10:00,41.37,41.4,41.24,41.31,183500.0,33.102,33.126,32.998,33.054,183500.0
2009-11-27 11:20:00,41.31,41.31,41.18,41.25,129200.0,33.054,33.054,32.95,33.006,129200.0
2009-11-27 11:30:00,41.24,41.27,41.15,41.26,145200.0,32.998,33.022,32.926,33.014,145200.0
2009-11-27 11:40:00,41.26,41.34,41.23,41.31,153800.0,33.014,33.078,32.99,33.054,153800.0
2009-11-27 11:50:00,41.32,41.35,41.16,41.18,148300.0,33.062,33.086,32.934,32.95,148300.0
2009-11-27 12:00:00,41.18,41.21,41.1,41.13,140500.0,32.95,32.974,32.886,32.91,140500.0
2009-11-27 12:10:00,41.13,41.18,41.08,41.08,121000.0,32.91,32.95,32.87,32.87,121000.0
2009-11-27 12:20:00,41.09,41.16,41.01,41.16,141700.0,32.878,32.934,32.814,32.934,141700.0
2009-11-27 12:30:00,41.16,41.21,41.03,41.07,221700.0,32.934,32.974,32.83,32.862,221700.0
2009-11-27 12:40:00,41.08,41.27,41.06,41.21,202300.0,32.87,33.022,32.854,32.974,202300.0
2009-11-27 12:50:00,41.21,41.21,40.76,40.81,1042200.0,32.974,32.974,32.6139,32.6539,1042200.0
2009-11-30 09:30:00,40.89,41.26,40.89,41.15,499900.0,32.7179,33.014,32.7179,32.926,499900.0
2009-11-30 09:40:00,41.16,41.16,40.9,41.04,499200.0,32.934,32.934,32.7259,32.838,499200.0
2009-11-30 09:50:00,41.05,41.16,40.96,41.14,280000.0,32.846,32.934,32.7739,32.918,280000.0
2009-11-30 10:00:00,41.13,41.33,41.1,41.26,298000.0,32.91,33.07,32.886,33.014,298000.0
2009-11-30 10:10:00,41.26,41.32,41.19,41.2,243800.0,33.014,33.062,32.958,32.966,243800.0
2009-11-30 10:20:00,41.21,41.4,41.21,41.36,242800.0,32.974,33.126,32.974,33.094,242800.0
2009-11-30 10:30:00,41.37,41.46,41.35,41.4,229400.0,33.102,33.174,33.086,33.126,229400.0
2009-11-30 10:40:00,41.39,41.46,41.34,41.38,159400.0,33.118,33.174,33.078,33.11,159400.0
2009-11-30 10:50:00,41.36,41.42,41.25,41.33,219400.0,33.094,33.142,33.006,33.07,219400.0
2009-11-30 11:00:00,41.32,41.33,41.1,41.16,257900.0,33.062,33.07,32.886,32.934,257900.0
2009-11-30 11:10:00,41.16,41.21,41.07,41.14,227400.0,32.934,32.974,32.862,32.918,227400.0
2009-11-30 11:20:00,41.16,41.19,41.01,41.01,165400.0,32.934,32.958,32.814,32.814,165400.0
2009-11-30 11:30:00,41.01,41.01,40.83,40.89,375300.0,32.814,32.814,32.6699,32.7179,375300.0
2009-11-30 11:40:00,40.9,40.94,40.8,40.81,156000.0,32.7259,32.7579,32.6459,32.6539,156000.0
2009-11-30 11:50:00,40.81,40.9,40.77,40.88,159200.0,32.6539,32.7259,32.6219,32.7099,159200.0
2009-11-30 12:00:00,40.88,40.97,40.85,40.95,166400.0,32.7099,32.7819,32.6859,32.7659,166400.0
2009-11-30 12:10:00,40.96,41.13,40.92,41.09,131500.0,32.7739,32.91,32.7419,32.878,131500.0
2009-11-30 12:20:00,41.08,41.11,41.03,41.08,93200.0,32.87,32.894,32.83,32.87,93200.0
2009-11-30 12:30:00,41.09,41.11,40.95,41.08,139400.0,32.878,32.894,32.7659,32.87,139400.0
2009-11-30 12:40:00,41.09,41.16,41.06,41.12,196500.0,32.878,32.934,32.854,32.902,196500.0
2009-11-30 12:50:00,41.12,41.18,41.11,41.17,136000.0,32.902,32.95,32.894,32.942,136000.0
2009-11-30 13:00:00,41.18,41.21,41.12,41.13,277300.0,32.95,32.974,32.902,32.91,277300.0
2009-11-30 13:10:00,41.12,41.15,41.05,41.14,85900.0,32.902,32.926,32.846,32.918,85900.0
2009-11-30 13:20:00,41.15,41.21,41.14,41.2,119500.0,32.926,32.974,32.918,32.966,119500.0
2009-11-30 13:30:00,41.19,41.34,41.19,41.32,300000.0,32.958,33.078,32.958,33.062,300000.0
2009-11-30 13:40:00,41.33,41.33,41.17,41.27,163400.0,33.07,33.07,32.942,33.022,163400.0
2009-11-30 13:50:00,41.27,41.4,41.26,41.34,193100.0,33.022,33.126,33.014,33.078,193100.0
2009-11-30 14:00:00,41.35,41.4,41.33,41.38,176600.0,33.086,33.126,33.07,33.11,176600.0
2009-11-30 14:10:00,41.37,41.5,41.37,41.48,161700.0,33.102,33.206,33.102,33.19,161700.0
2009-11-30 14:20:00,41.48,41.49,41.41,41.45,160300.0,33.19,33.198,33.134,33.166,160300.0
2009-11-30 14:30:00,41.45,41.47,41.36,41.44,170600.0,33.166,33.182,33.094,33.158,170600.0
2009-11-30 14:40:00,41.42,41.53,41.38,41.5,166800.0,33.142,33.23,33.11,33.206,166800.0
2009-11-30 14:50:00,41.51,41.51,41.36,41.37,260000.0,33.214,33.214,33.094,33.102,260000.0
2009-11-30 15:00:00,41.37,41.41,41.33,41.4,210500.0,33.102,33.134,33.07,33.126,210500.0
2009-11-30 15:10:00,41.39,41.47,41.33,41.44,484800.0,33.118,33.182,33.07,33.158,484800.0
2009-11-30 15:20:00,41.44,41.56,41.37,41.51,407500.0,33.158,33.254,33.102,33.214,407500.0
2009-11-30 15:30:00,41.51,41.75,41.5,41.74,627800.0,33.214,33.4061,33.206,33.3981,627800.0
2009-11-30 15:40:00,41.75,41.79,41.64,41.7,766800.0,33.4061,33.4381,33.318,33.3661,766800.0
2009-11-30 15:50:00,41.7,41.89,41.7,41.83,1594900.0,33.3661,33.5181,33.3661,33.4701,1594900.0
2009-12-01 09:30:00,42.21,42.25,41.91,41.97,574300.0,33.7741,33.8061,33.5341,33.5821,574300.0
2009-12-01 09:40:00,41.96,42.02,41.75,41.78,391400.0,33.5741,33.6221,33.4061,33.4301,391400.0
2009-12-01 09:50:00,41.77,41.84,41.72,41.79,298100.0,33.4221,33.4781,33.3821,33.4381,298100.0
2009-12-01 10:00:00,41.78,41.82,41.48,41.49,530800.0,33.4301,33.4621,33.19,33.198,530800.0
2009-12-01 10:10:00,41.49,41.54,41.36,41.38,428300.0,33.198,33.238,33.094,33.11,428300.0
2009-12-01 10:20:00,41.37,41.42,41.22,41.38,371200.0,33.102,33.142,32.982,33.11,371200.0
2009-12-01 10:30:00,41.38,41.48,41.33,41.39,281300.0,33.11,33.19,33.07,33.118,281300.0
2009-12-01 10:40:00,41.38,41.45,41.32,41.33,196100.0,33.11,33.166,33.062,33.07,196100.0
2009-12-01 10:50:00,41.33,41.36,41.24,41.36,224300.0,33.07,33.094,32.998,33.094,224300.0
2009-12-01 11:00:00,41.35,41.51,41.35,41.49,213400.0,33.086,33.214,33.086,33.198,213400.0
2009-12-01 11:10:00,41.49,41.49,41.31,41.32,203800.0,33.198,33.198,33.054,33.062,203800.0
2009-12-01 11:20:00,41.33,41.4,41.27,41.3,409400.0,33.07,33.126,33.022,33.046,409400.0
2009-12-01 11:30:00,41.29,41.4,41.24,41.29,313800.0,33.038,33.126,32.998,33.038,313800.0
2009-12-01 11:40:00,41.3,41.31,41.13,41.13,340000.0,33.046,33.054,32.91,32.91,340000.0
2009-12-01 11:50:00,41.13,41.21,41.12,41.16,241900.0,32.91,32.974,32.902,32.934,241900.0
2009-12-01 12:00:00,41.16,41.2,41.12,41.19,226400.0,32.934,32.966,32.902,32.958,226400.0
2009-12-01 12:10:00,41.18,41.29,41.17,41.28,209200.0,32.95,33.038,32.942,33.03,209200.0
2009-12-01 12:20:00,41.28,41.29,41.15,41.18,277900.0,33.03,33.038,32.926,32.95,277900.0
2009-12-01 12:30:00,41.17,41.22,41.1,41.1,158700.0,32.942,32.982,32.886,32.886,158700.0
2009-12-01 12:40:00,41.1,41.12,40.97,41.01,294500.0,32.886,32.902,32.7819,32.814,294500.0
2009-12-01 12:50:00,41.01,41.01,40.98,41.0,186200.0,32.814,32.814,32.7899,32.806,186200.0
2009-12-01 13:00:00,41.0,41.13,40.99,41.07,234100.0,32.806,32.91,32.798,32.862,234100.0
2009-12-01 13:10:00,41.08,41.23,41.07,41.2,211900.0,32.87,32.99,32.862,32.966,211900.0
2009-12-01 13:20:00,41.2,41.35,41.2,41.26,263400.0,32.966,33.086,32.966,33.014,263400.0
2009-12-01 13:30:00,41.27,41.45,41.27,41.35,192700.0,33.022,33.166,33.022,33.086,192700.0
2009-12-01 13:40:00,41.34,41.36,41.26,41.33,190600.0,33.078,33.094,33.014,33.07,190600.0
2009-12-01 13:50:00,41.34,41.39,41.31,41.38,105600.0,33.078,33.118,33.054,33.11,105600.0
2009-12-01 14:00:00,41.38,41.42,41.35,41.38,125100.0,33.11,33.142,33.086,33.11,125100.0
2009-12-01 14:10:00,41.38,41.38,41.28,41.28,119800.0,33.11,33.11,33.03,33.03,119800.0
2009-12-01 14:20:00,41.29,41.39,41.28,41.38,145900.0,33.038,33.118,33.03,33.11,145900.0
2009-12-01 14:30:00,41.38,41.48,41.38,41.47,205900.0,33.11,33.19,33.11,33.182,205900.0
2009-12-01 14:40:00,41.48,41.5,41.38,41.4,210100.0,33.19,33.206,33.11,33.126,210100.0
2009-12-01 14:50:00,41.4,41.41,41.24,41.33,252600.0,33.126,33.134,32.998,33.07,252600.0
2009-12-01 15:00:00,41.33,41.33,41.25,41.32,252000.0,33.07,33.07,33.006,33.062,252000.0
2009-12-01 15:10:00,41.32,41.43,41.31,41.43,203800.0,33.062,33.15,33.054,33.15,203800.0
2009-12-01 15:20:00,41.43,41.43,41.27,41.28,229500.0,33.15,33.15,33.022,33.03,229500.0
2009-12-01 15:30:00,41.27,41.27,41.13,41.15,451300.0,33.022,33.022,32.91,32.926,451300.0
2009-12-01 15:40:00,41.14,41.33,41.13,41.29,433300.0,32.918,33.07,32.91,33.038,433300.0
2009-12-01 15:50:00,41.29,41.32,41.22,41.29,848100.0,33.038,33.062,32.982,33.038,848100.0
2009-12-02 09:30:00,40.92,41.25,40.83,41.0,707400.0,32.7419,33.006,32.6699,32.806,707400.0
2009-12-02 09:40:00,41.02,41.07,40.85,41.02,409800.0,32.822,32.862,32.6859,32.822,409800.0
2009-12-02 09:50:00,41.0,41.02,40.74,40.85,336600.0,32.806,32.822,32.5979,32.6859,336600.0
2009-12-02 10:00:00,40.85,41.08,40.84,41.01,325300.0,32.6859,32.87,32.6779,32.814,325300.0
2009-12-02 10:10:00,41.01,41.25,41.0,41.07,511800.0,32.814,33.006,32.806,32.862,511800.0
2009-12-02 10:20:00,41.07,41.14,41.03,41.05,270000.0,32.862,32.918,32.83,32.846,270000.0
2009-12-02 10:30:00,41.05,41.21,40.98,41.21,243300.0,32.846,32.974,32.7899,32.974,243300.0
2009-12-02 10:40:00,41.2,41.22,40.98,41.01,337800.0,32.966,32.982,32.7899,32.814,337800.0
2009-12-02 10:50:00,41.01,41.07,40.88,40.91,327800.0,32.814,32.862,32.7099,32.7339,327800.0
2009-12-02 11:00:00,40.91,40.91,40.72,40.83,467200.0,32.7339,32.7339,32.5819,32.6699,467200.0
2009-12-02 11:10:00,40.84,40.84,40.64,40.64,386700.0,32.6779,32.6779,32.5179,32.5179,386700.0
2009-12-02 11:20:00,40.65,40.72,40.56,40.56,421700.0,32.5259,32.5819,32.4539,32.4539,421700.0
2009-12-02 11:30:00,40.57,40.75,40.53,40.72,312300.0,32.4619,32.6059,32.4299,32.5819,312300.0
2009-12-02 11:40:00,40.73,40.79,40.68,40.76,289800.0,32.5899,32.6379,32.5499,32.6139,289800.0
2009-12-02 11:50:00,40.76,40.93,40.74,40.92,208900.0,32.6139,32.7499,32.5979,32.7419,208900.0
2009-12-02 12:00:00,40.93,40.98,40.88,40.88,177000.0,32.7499,32.7899,32.7099,32.7099,177000.0
2009-12-02 12:10:00,40.88,40.95,40.8,40.85,164400.0,32.7099,32.7659,32.6459,32.6859,164400.0
2009-12-02 12:20:00,40.84,40.86,40.75,40.86,282000.0,32.6779,32.6939,32.6059,32.6939,282000.0
2009-12-02 12:30:00,40.87,40.94,40.86,40.92,96600.0,32.7019,32.7579,32.6939,32.7419,96600.0
2009-12-02 12:40:00,40.91,40.92,40.83,40.9,148000.0,32.7339,32.7419,32.6699,32.7259,148000.0
2009-12-02 12:50:00,40.9,40.91,40.86,40.9,114900.0,32.7259,32.7339,32.6939,32.7259,114900.0
2009-12-02 13:00:00,40.9,40.9,40.84,40.9,109500.0,32.7259,32.7259,32.6779,32.7259,109500.0
2009-12-02 13:10:00,40.9,40.94,40.88,40.94,146700.0,32.7259,32.7579,32.7099,32.7579,146700.0
2009-12-02 13:20:00,40.93,40.95,40.86,40.89,99700.0,32.7499,32.7659,32.6939,32.7179,99700.0
2009-12-02 13:30:00,40.89,40.9,40.83,40.85,106500.0,32.7179,32.7259,32.6699,32.6859,106500.0
2009-12-02 13:40:00,40.84,40.96,40.83,40.96,131100.0,32.6779,32.7739,32.6699,32.7739,131100.0
2009-12-02 13:50:00,40.96,40.97,40.91,40.96,126300.0,32.7739,32.7819,32.7339,32.7739,126300.0
2009-12-02 14:00:00,40.95,41.0,40.83,40.9,203900.0,32.7659,32.806,32.6699,32.7259,203900.0
2009-12-02 14:10:00,40.89,40.9,40.73,40.75,244700.0,32.7179,32.7259,32.5899,32.6059,244700.0
2009-12-02 14:20:00,40.76,40.84,40.73,40.82,169900.0,32.6139,32.6779,32.5899,32.6619,169900.0
2009-12-02 14:30:00,40.82,40.92,40.79,40.89,151900.0,32.6619,32.7419,32.6379,32.7179,151900.0
2009-12-02 14:40:00,40.89,40.92,40.83,40.91,88100.0,32.7179,32.7419,32.6699,32.7339,88100.0
2009-12-02 14:50:00,40.9,40.91,40.8,40.81,121500.0,32.7259,32.7339,32.6459,32.6539,121500.0
2009-12-02 15:00:00,40.81,40.91,40.81,40.84,112900.0,32.6539,32.7339,32.6539,32.6779,112900.0
2009-12-02 15:10:00,40.84,40.85,40.76,40.8,188300.0,32.6779,32.6859,32.6139,32.6459,188300.0
2009-12-02 15:20:00,40.8,40.84,40.77,40.83,276900.0,32.6459,32.6779,32.6219,32.6699,276900.0
2009-12-02 15:30:00,40.83,40.85,40.76,40.82,258000.0,32.6699,32.6859,32.6139,32.6619,258000.0
2009-12-02 15:40:00,40.82,41.01,40.82,40.96,562300.0,32.6619,32.814,32.6619,32.7739,562300.0
2009-12-02 15:50:00,40.96,41.06,40.91,41.0,983800.0,32.7739,32.854,32.7339,32.806,983800.0
2009-12-03 09:30:00,41.03,41.03,40.8,40.81,588800.0,32.83,32.83,32.6459,32.6539,588800.0
2009-12-03 09:40:00,40.82,40.84,40.57,40.6,702900.0,32.6619,32.6779,32.4619,32.4859,702900.0
2009-12-03 09:50:00,40.6,40.9,40.5,40.55,525100.0,32.4859,32.7259,32.4059,32.4459,525100.0
2009-12-03 10:00:00,40.55,40.56,40.28,40.4,838900.0,32.4459,32.4539,32.2298,32.3259,838900.0
2009-12-03 10:10:00,40.4,40.41,40.01,40.06,916700.0,32.3259,32.3339,32.0138,32.0538,916700.0
2009-12-03 10:20:00,40.05,40.06,39.91,40.0,918000.0,32.0458,32.0538,31.9338,32.0058,918000.0
2009-12-03 10:30:00,39.99,40.02,39.91,39.91,446000.0,31.9978,32.0218,31.9338,31.9338,446000.0
2009-12-03 10:40:00,39.91,40.19,39.85,40.14,605700.0,31.9338,32.1578,31.8858,32.1178,605700.0
2009-12-03 10:50:00,40.13,40.13,39.95,39.98,264900.0,32.1098,32.1098,31.9658,31.9898,264900.0
2009-12-03 11:00:00,39.99,40.02,39.86,39.86,266000.0,31.9978,32.0218,31.8938,31.8938,266000.0
2009-12-03 11:10:00,39.86,39.96,39.79,39.95,332000.0,31.8938,31.9738,31.8378,31.9658,332000.0
2009-12-03 11:20:00,39.96,40.0,39.87,39.96,214300.0,31.9738,32.0058,31.9018,31.9738,214300.0
2009-12-03 11:30:00,39.96,39.96,39.72,39.72,397400.0,31.9738,31.9738,31.7818,31.7818,397400.0
2009-12-03 11:40:00,39.72,39.83,39.71,39.83,239600.0,31.7818,31.8698,31.7738,31.8698,239600.0
2009-12-03 11:50:00,39.82,39.87,39.73,39.74,270900.0,31.8618,31.9018,31.7898,31.7978,270900.0
2009-12-03 12:00:00,39.74,39.76,39.63,39.64,348700.0,31.7978,31.8138,31.7098,31.7178,348700.0
2009-12-03 12:10:00,39.65,39.69,39.56,39.69,444600.0,31.7258,31.7578,31.6537,31.7578,444600.0
2009-12-03 12:20:00,39.69,39.72,39.47,39.48,439400.0,31.7578,31.7818,31.5817,31.5897,439400.0
2009-12-03 12:30:00,39.48,39.54,39.41,39.5,393500.0,31.5897,31.6377,31.5337,31.6057,393500.0
2009-12-03 12:40:00,39.5,39.65,39.46,39.65,523800.0,31.6057,31.7258,31.5737,31.7258,523800.0
2009-12-03 12:50:00,39.64,39.75,39.6,39.68,495200.0,31.7178,31.8058,31.6857,31.7498,495200.0
2009-12-03 13:00:00,39.69,39.69,39.46,39.47,249600.0,31.7578,31.7578,31.5737,31.5817,249600.0
2009-12-03 13:10:00,39.47,39.48,39.37,39.43,355100.0,31.5817,31.5897,31.5017,31.5497,355100.0
2009-12-03 13:20:00,39.44,39.48,39.37,39.44,368500.0,31.5577,31.5897,31.5017,31.5577,368500.0
2009-12-03 13:30:00,39.42,39.45,39.32,39.45,408900.0,31.5417,31.5657,31.4617,31.5657,408900.0
2009-12-03 13:40:00,39.45,39.51,39.39,39.4,427900.0,31.5657,31.6137,31.5177,31.5257,427900.0
2009-12-03 13:50:00,39.4,39.41,39.24,39.32,451100.0,31.5257,31.5337,31.3977,31.4617,451100.0
2009-12-03 14:00:00,39.32,39.4,39.28,39.28,290200.0,31.4617,31.5257,31.4297,31.4297,290200.0
2009-12-03 14:10:00,39.29,39.36,39.26,39.31,261400.0,31.4377,31.4937,31.4137,31.4537,261400.0
2009-12-03 14:20:00,39.31,39.36,39.29,39.3,163800.0,31.4537,31.4937,31.4377,31.4457,163800.0
2009-12-03 14:30:00,39.3,39.3,39.2,39.26,282800.0,31.4457,31.4457,31.3657,31.4137,282800.0
2009-12-03 14:40:00,39.26,39.31,39.24,39.25,203500.0,31.4137,31.4537,31.3977,31.4057,203500.0
2009-12-03 14:50:00,39.25,39.25,39.11,39.13,365500.0,31.4057,31.4057,31.2937,31.3097,365500.0
2009-12-03 15:00:00,39.13,39.19,39.11,39.15,274100.0,31.3097,31.3577,31.2937,31.3257,274100.0
2009-12-03 15:10:00,39.14,39.2,39.06,39.16,445400.0,31.3177,31.3657,31.2537,31.3337,445400.0
2009-12-03 15:20:00,39.16,39.17,38.99,39.08,713700.0,31.3337,31.3417,31.1977,31.2697,713700.0
2009-12-03 15:30:00,39.08,39.13,38.99,39.0,583400.0,31.2697,31.3097,31.1977,31.2057,583400.0
2009-12-03 15:40:00,39.0,39.01,38.85,38.87,1222000.0,31.2057,31.2137,31.0856,31.1016,1222000.0
2009-12-03 15:50:00,38.86,38.94,38.81,38.89,1580500.0,31.0936,31.1577,31.0536,31.1176,1580500.0
2009-12-04 09:30:00,39.68,40.15,39.68,40.1,1318100.0,31.7498,32.1258,31.7498,32.0858,1318100.0
2009-12-04 09:40:00,40.1,40.6,40.09,40.32,1294700.0,32.0858,32.4859,32.0778,32.2619,1294700.0
2009-12-04 09:50:00,40.31,40.5,40.05,40.14,641100.0,32.2539,32.4059,32.0458,32.1178,641100.0
2009-12-04 10:00:00,40.15,40.35,40.1,40.22,650200.0,32.1258,32.2859,32.0858,32.1818,650200.0
2009-12-04 10:10:00,40.22,40.22,40.04,40.07,654100.0,32.1818,32.1818,32.0378,32.0618,654100.0
2009-12-04 10:20:00,40.06,40.07,39.92,40.04,609000.0,32.0538,32.0618,31.9418,32.0378,609000.0
2009-12-04 10:30:00,40.05,40.19,40.02,40.18,354400.0,32.0458,32.1578,32.0218,32.1498,354400.0
2009-12-04 10:40:00,40.19,40.23,40.08,40.12,336900.0,32.1578,32.1898,32.0698,32.1018,336900.0
2009-12-04 10:50:00,40.13,40.29,40.07,40.22,496800.0,32.1098,32.2378,32.0618,32.1818,496800.0
2009-12-04 11:00:00,40.21,40.22,40.07,40.11,398500.0,32.1738,32.1818,32.0618,32.0938,398500.0
2009-12-04 11:10:00,40.12,40.15,39.97,40.01,330200.0,32.1018,32.1258,31.9818,32.0138,330200.0
2009-12-04 11:20:00,40.02,40.06,39.84,39.85,219200.0,32.0218,32.0538,31.8778,31.8858,219200.0
2009-12-04 11:30:00,39.84,39.84,39.48,39.51,664800.0,31.8778,31.8778,31.5897,31.6137,664800.0
2009-12-04 11:40:00,39.51,39.52,39.11,39.3,1028500.0,31.6137,31.6217,31.2937,31.4457,1028500.0
2009-12-04 11:50:00,39.3,39.48,39.2,39.45,669100.0,31.4457,31.5897,31.3657,31.5657,669100.0
2009-12-04 12:00:00,39.45,39.5,39.29,39.38,419500.0,31.5657,31.6057,31.4377,31.5097,419500.0
2009-12-04 12:10:00,39.38,39.45,39.26,39.31,194000.0,31.5097,31.5657,31.4137,31.4537,194000.0
2009-12-04 12:20:00,39.29,39.3,39.16,39.27,352100.0,31.4377,31.4457,31.3337,31.4217,352100.0
2009-12-04 12:30:00,39.28,39.51,39.27,39.5,271400.0,31.4297,31.6137,31.4217,31.6057,271400.0
2009-12-04 12:40:00,39.49,39.65,39.44,39.48,283000.0,31.5977,31.7258,31.5577,31.5897,283000.0
2009-12-04 12:50:00,39.49,39.6,39.42,39.42,222800.0,31.5977,31.6857,31.5417,31.5417,222800.0
2009-12-04 13:00:00,39.42,39.52,39.41,39.52,205900.0,31.5417,31.6217,31.5337,31.6217,205900.0
2009-12-04 13:10:00,39.52,39.52,39.35,39.46,139000.0,31.6217,31.6217,31.4857,31.5737,139000.0
2009-12-04 13:20:00,39.46,39.46,39.32,39.33,166900.0,31.5737,31.5737,31.4617,31.4697,166900.0
2009-12-04 13:30:00,39.33,39.34,39.15,39.19,348000.0,31.4697,31.4777,31.3257,31.3577,348000.0
2009-12-04 13:40:00,39.2,39.31,39.17,39.19,171000.0,31.3657,31.4537,31.3417,31.3577,171000.0
2009-12-04 13:50:00,39.2,39.22,38.91,38.95,484800.0,31.3657,31.3817,31.1336,31.1657,484800.0
2009-12-04 14:00:00,38.95,39.08,38.9,39.02,486500.0,31.1657,31.2697,31.1256,31.2217,486500.0
2009-12-04 14:10:00,39.01,39.13,38.98,39.03,252200.0,31.2137,31.3097,31.1897,31.2297,252200.0
2009-12-04 14:20:00,39.03,39.04,38.79,38.91,526200.0,31.2297,31.2377,31.0376,31.1336,526200.0
2009-12-04 14:30:00,38.92,39.13,38.92,39.08,364000.0,31.1417,31.3097,31.1417,31.2697,364000.0
2009-12-04 14:40:00,39.08,39.11,38.96,38.98,269700.0,31.2697,31.2937,31.1737,31.1897,269700.0
2009-12-04 14:50:00,38.97,39.15,38.93,39.13,228300.0,31.1817,31.3257,31.1497,31.3097,228300.0
2009-12-04 15:00:00,39.14,39.3,39.12,39.21,462700.0,31.3177,31.4457,31.3017,31.3737,462700.0
2009-12-04 15:10:00,39.21,39.24,39.16,39.2,320400.0,31.3737,31.3977,31.3337,31.3657,320400.0
2009-12-04 15:20:00,39.21,39.46,39.21,39.41,559600.0,31.3737,31.5737,31.3737,31.5337,559600.0
2009-12-04 15:30:00,39.41,39.44,39.27,39.3,485900.0,31.5337,31.5577,31.4217,31.4457,485900.0
2009-12-04 15:40:00,39.29,39.32,39.2,39.28,583700.0,31.4377,31.4617,31.3657,31.4297,583700.0
2009-12-04 15:50:00,39.28,39.33,39.22,39.3,1593700.0,31.4297,31.4697,31.3817,31.4457,1593700.0
2009-12-07 09:30:00,39.88,40.05,39.7,39.88,630200.0,31.9098,32.0458,31.7658,31.9098,630200.0
2009-12-07 09:40:00,39.88,40.13,39.73,40.12,482400.0,31.9098,32.1098,31.7898,32.1018,482400.0
2009-12-07 09:50:00,40.12,40.14,39.89,39.93,419600.0,32.1018,32.1178,31.9178,31.9498,419600.0
2009-12-07 10:00:00,39.94,40.0,39.76,39.88,429600.0,31.9578,32.0058,31.8138,31.9098,429600.0
2009-12-07 10:10:00,39.9,39.98,39.87,39.9,351500.0,31.9258,31.9898,31.9018,31.9258,351500.0
2009-12-07 10:20:00,39.9,39.95,39.85,39.89,230700.0,31.9258,31.9658,31.8858,31.9178,230700.0
2009-12-07 10:30:00,39.89,39.95,39.86,39.86,136400.0,31.9178,31.9658,31.8938,31.8938,136400.0
2009-12-07 10:40:00,39.86,39.93,39.8,39.89,145000.0,31.8938,31.9498,31.8458,31.9178,145000.0
2009-12-07 10:50:00,39.9,39.94,39.87,39.88,109900.0,31.9258,31.9578,31.9018,31.9098,109900.0
2009-12-07 11:00:00,39.88,39.91,39.81,39.83,103800.0,31.9098,31.9338,31.8538,31.8698,103800.0
2009-12-07 11:10:00,39.83,39.88,39.81,39.83,151700.0,31.8698,31.9098,31.8538,31.8698,151700.0
2009-12-07 11:20:00,39.82,39.83,39.75,39.77,151100.0,31.8618,31.8698,31.8058,31.8218,151100.0
2009-12-07 11:30:00,39.77,39.83,39.77,39.79,116800.0,31.8218,31.8698,31.8218,31.8378,116800.0
2009-12-07 11:40:00,39.78,39.78,39.71,39.76,139700.0,31.8298,31.8298,31.7738,31.8138,139700.0
2009-12-07 11:50:00,39.76,39.77,39.7,39.75,90400.0,31.8138,31.8218,31.7658,31.8058,90400.0
2009-12-07 12:00:00,39.74,39.76,39.65,39.68,142200.0,31.7978,31.8138,31.7258,31.7498,142200.0
2009-12-07 12:10:00,39.69,39.74,39.66,39.74,89000.0,31.7578,31.7978,31.7338,31.7978,89000.0
2009-12-07 12:20:00,39.74,39.79,39.73,39.78,69200.0,31.7978,31.8378,31.7898,31.8298,69200.0
2009-12-07 12:30:00,39.78,39.9,39.76,39.88,257200.0,31.8298,31.9258,31.8138,31.9098,257200.0
2009-12-07 12:40:00,39.88,39.93,39.84,39.88,141300.0,31.9098,31.9498,31.8778,31.9098,141300.0
2009-12-07 12:50:00,39.89,39.89,39.73,39.75,102200.0,31.9178,31.9178,31.7898,31.8058,102200.0
2009-12-07 13:00:00,39.76,39.81,39.76,39.81,57600.0,31.8138,31.8538,31.8138,31.8538,57600.0
2009-12-07 13:10:00,39.8,39.9,39.79,39.85,127300.0,31.8458,31.9258,31.8378,31.8858,127300.0
2009-12-07 13:20:00,39.85,39.94,39.75,39.94,157300.0,31.8858,31.9578,31.8058,31.9578,157300.0
2009-12-07 13:30:00,39.93,39.97,39.84,39.87,223000.0,31.9498,31.9818,31.8778,31.9018,223000.0
2009-12-07 13:40:00,39.88,39.88,39.78,39.78,90900.0,31.9098,31.9098,31.8298,31.8298,90900.0
2009-12-07 13:50:00,39.78,39.78,39.62,39.67,160400.0,31.8298,31.8298,31.7018,31.7418,160400.0
2009-12-07 14:00:00,39.68,39.74,39.64,39.73,90300.0,31.7498,31.7978,31.7178,31.7898,90300.0
2009-12-07 14:10:00,39.72,39.78,39.7,39.7,101400.0,31.7818,31.8298,31.7658,31.7658,101400.0
2009-12-07 14:20:00,39.7,39.71,39.49,39.49,166600.0,31.7658,31.7738,31.5977,31.5977,166600.0
2009-12-07 14:30:00,39.49,39.51,39.21,39.27,352100.0,31.5977,31.6137,31.3737,31.4217,352100.0
2009-12-07 14:40:00,39.27,39.75,39.11,39.2,194300.0,31.4217,31.8058,31.2937,31.3657,194300.0
2009-12-07 14:50:00,39.19,39.29,39.15,39.29,139800.0,31.3577,31.4377,31.3257,31.4377,139800.0
2009-12-07 15:00:00,39.29,39.41,39.23,39.4,241500.0,31.4377,31.5337,31.3897,31.5257,241500.0
2009-12-07 15:10:00,39.4,39.43,39.36,39.4,205200.0,31.5257,31.5497,31.4937,31.5257,205200.0
2009-12-07 15:20:00,39.4,39.44,39.33,39.37,218000.0,31.5257,31.5577,31.4697,31.5017,218000.0
2009-12-07 15:30:00,39.37,39.57,39.35,39.5,370000.0,31.5017,31.6617,31.4857,31.6057,370000.0
2009-12-07 15:40:00,39.51,39.6,39.46,39.48,458000.0,31.6137,31.6857,31.5737,31.5897,458000.0
2009-12-07 15:50:00,39.47,39.49,39.38,39.42,800500.0,31.5817,31.5977,31.5097,31.5417,800500.0
2009-12-08 09:30:00,39.21,39.4,39.02,39.22,581300.0,31.3737,31.5257,31.2217,31.3817,581300.0
2009-12-08 09:40:00,39.23,39.39,39.1,39.28,416100.0,31.3897,31.5177,31.2857,31.4297,416100.0
2009-12-08 09:50:00,39.28,39.61,39.26,39.42,375700.0,31.4297,31.6938,31.4137,31.5417,375700.0
2009-12-08 10:00:00,39.42,39.45,39.21,39.29,291700.0,31.5417,31.5657,31.3737,31.4377,291700.0
2009-12-08 10:10:00,39.31,39.35,39.15,39.28,156400.0,31.4537,31.4857,31.3257,31.4297,156400.0
2009-12-08 10:20:00,39.28,39.34,39.17,39.17,95800.0,31.4297,31.4777,31.3417,31.3417,95800.0
2009-12-08 10:30:00,39.17,39.25,39.13,39.21,145800.0,31.3417,31.4057,31.3097,31.3737,145800.0
2009-12-08 10:40:00,39.21,39.25,39.13,39.17,119100.0,31.3737,31.4057,31.3097,31.3417,119100.0
2009-12-08 10:50:00,39.17,39.18,39.05,39.15,198000.0,31.3417,31.3497,31.2457,31.3257,198000.0
2009-12-08 11:00:00,39.16,39.34,39.14,39.24,235400.0,31.3337,31.4777,31.3177,31.3977,235400.0
2009-12-08 11:10:00,39.22,39.34,39.2,39.28,123300.0,31.3817,31.4777,31.3657,31.4297,123300.0
2009-12-08 11:20:00,39.29,39.44,39.28,39.39,118500.0,31.4377,31.5577,31.4297,31.5177,118500.0
2009-12-08 11:30:00,39.39,39.42,39.28,39.33,79800.0,31.5177,31.5417,31.4297,31.4697,79800.0
2009-12-08 11:40:00,39.31,39.5,39.31,39.48,157300.0,31.4537,31.6057,31.4537,31.5897,157300.0
2009-12-08 11:50:00,39.48,39.5,39.29,39.33,89000.0,31.5897,31.6057,31.4377,31.4697,89000.0
2009-12-08 12:00:00,39.33,39.35,39.28,39.32,51300.0,31.4697,31.4857,31.4297,31.4617,51300.0
2009-12-08 12:10:00,39.32,39.34,39.22,39.24,87000.0,31.4617,31.4777,31.3817,31.3977,87000.0
2009-12-08 12:20:00,39.24,39.25,39.12,39.17,76100.0,31.3977,31.4057,31.3017,31.3417,76100.0
2009-12-08 12:30:00,39.16,39.18,39.11,39.18,73600.0,31.3337,31.3497,31.2937,31.3497,73600.0
2009-12-08 12:40:00,39.19,39.31,39.17,39.3,59800.0,31.3577,31.4537,31.3417,31.4457,59800.0
2009-12-08 12:50:00,39.3,39.38,39.25,39.38,79200.0,31.4457,31.5097,31.4057,31.5097,79200.0
2009-12-08 13:00:00,39.38,39.42,39.31,39.33,93900.0,31.5097,31.5417,31.4537,31.4697,93900.0
2009-12-08 13:10:00,39.32,39.34,39.18,39.25,98600.0,31.4617,31.4777,31.3497,31.4057,98600.0
2009-12-08 13:20:00,39.24,39.28,39.18,39.24,142500.0,31.3977,31.4297,31.3497,31.3977,142500.0
2009-12-08 13:30:00,39.24,39.32,39.24,39.29,110500.0,31.3977,31.4617,31.3977,31.4377,110500.0
2009-12-08 13:40:00,39.29,39.42,39.27,39.34,151700.0,31.4377,31.5417,31.4217,31.4777,151700.0
2009-12-08 13:50:00,39.34,39.39,39.21,39.22,132000.0,31.4777,31.5177,31.3737,31.3817,132000.0
2009-12-08 14:00:00,39.22,39.28,39.17,39.25,150100.0,31.3817,31.4297,31.3417,31.4057,150100.0
2009-12-08 14:10:00,39.24,39.25,39.14,39.21,118900.0,31.3977,31.4057,31.3177,31.3737,118900.0
2009-12-08 14:20:00,39.21,39.24,39.12,39.2,202000.0,31.3737,31.3977,31.3017,31.3657,202000.0
2009-12-08 14:30:00,39.21,39.26,39.17,39.25,199100.0,31.3737,31.4137,31.3417,31.4057,199100.0
2009-12-08 14:40:00,39.26,39.27,39.2,39.25,92000.0,31.4137,31.4217,31.3657,31.4057,92000.0
2009-12-08 14:50:00,39.24,39.24,39.11,39.18,153800.0,31.3977,31.3977,31.2937,31.3497,153800.0
2009-12-08 15:00:00,39.18,39.21,39.1,39.19,201000.0,31.3497,31.3737,31.2857,31.3577,201000.0
2009-12-08 15:10:00,39.2,39.24,39.14,39.24,127400.0,31.3657,31.3977,31.3177,31.3977,127400.0
2009-12-08 15:20:00,39.23,39.31,39.2,39.23,495100.0,31.3897,31.4537,31.3657,31.3897,495100.0
2009-12-08 15:30:00,39.22,39.26,39.18,39.22,312600.0,31.3817,31.4137,31.3497,31.3817,312600.0
2009-12-08 15:40:00,39.21,39.23,39.11,39.15,342700.0,31.3737,31.3897,31.2937,31.3257,342700.0
2009-12-08 15:50:00,39.16,39.17,39.11,39.14,673600.0,31.3337,31.3417,31.2937,31.3177,673600.0
2009-12-09 09:30:00,39.01,39.32,39.0,39.11,476200.0,31.2137,31.4617,31.2057,31.2937,476200.0
2009-12-09 09:40:00,39.11,39.23,39.0,39.09,284900.0,31.2937,31.3897,31.2057,31.2777,284900.0
2009-12-09 09:50:00,39.09,39.3,39.07,39.26,366600.0,31.2777,31.4457,31.2617,31.4137,366600.0
2009-12-09 10:00:00,39.25,39.37,39.22,39.28,213800.0,31.4057,31.5017,31.3817,31.4297,213800.0
2009-12-09 10:10:00,39.28,39.3,39.13,39.15,360900.0,31.4297,31.4457,31.3097,31.3257,360900.0
2009-12-09 10:20:00,39.15,39.18,39.11,39.16,110100.0,31.3257,31.3497,31.2937,31.3337,110100.0
2009-12-09 10:30:00,39.16,39.26,39.08,39.26,191000.0,31.3337,31.4137,31.2697,31.4137,191000.0
2009-12-09 10:40:00,39.25,39.46,39.25,39.4,189500.0,31.4057,31.5737,31.4057,31.5257,189500.0
2009-12-09 10:50:00,39.39,39.46,39.29,39.3,162100.0,31.5177,31.5737,31.4377,31.4457,162100.0
2009-12-09 11:00:00,39.29,39.45,39.26,39.4,142500.0,31.4377,31.5657,31.4137,31.5257,142500.0
2009-12-09 11:10:00,39.39,39.45,39.37,39.41,108400.0,31.5177,31.5657,31.5017,31.5337,108400.0
2009-12-09 11:20:00,39.4,39.58,39.39,39.56,183200.0,31.5257,31.6697,31.5177,31.6537,183200.0
2009-12-09 11:30:00,39.56,39.64,39.36,39.42,319500.0,31.6537,31.7178,31.4937,31.5417,319500.0
2009-12-09 11:40:00,39.43,39.49,39.38,39.39,84800.0,31.5497,31.5977,31.5097,31.5177,84800.0
2009-12-09 11:50:00,39.39,39.49,39.34,39.48,122200.0,31.5177,31.5977,31.4777,31.5897,122200.0
2009-12-09 12:00:00,39.49,39.49,39.41,39.46,55200.0,31.5977,31.5977,31.5337,31.5737,55200.0
2009-12-09 12:10:00,39.46,39.54,39.44,39.45,187800.0,31.5737,31.6377,31.5577,31.5657,187800.0
2009-12-09 12:20:00,39.44,39.48,39.33,39.48,152100.0,31.5577,31.5897,31.4697,31.5897,152100.0
2009-12-09 12:30:00,39.47,39.58,39.45,39.51,79000.0,31.5817,31.6697,31.5657,31.6137,79000.0
2009-12-09 12:40:00,39.49,39.54,39.46,39.49,96900.0,31.5977,31.6377,31.5737,31.5977,96900.0
2009-12-09 12:50:00,39.47,39.56,39.46,39.53,79700.0,31.5817,31.6537,31.5737,31.6297,79700.0
2009-12-09 13:00:00,39.52,39.53,39.38,39.43,196900.0,31.6217,31.6297,31.5097,31.5497,196900.0
2009-12-09 13:10:00,39.43,39.54,39.42,39.54,74100.0,31.5497,31.6377,31.5417,31.6377,74100.0
2009-12-09 13:20:00,39.53,39.53,39.42,39.49,124700.0,31.6297,31.6297,31.5417,31.5977,124700.0
2009-12-09 13:30:00,39.48,39.53,39.43,39.48,97600.0,31.5897,31.6297,31.5497,31.5897,97600.0
2009-12-09 13:40:00,39.48,39.56,39.42,39.48,188500.0,31.5897,31.6537,31.5417,31.5897,188500.0
2009-12-09 13:50:00,39.48,39.53,39.42,39.48,159600.0,31.5897,31.6297,31.5417,31.5897,159600.0
2009-12-09 14:00:00,39.48,39.61,39.46,39.61,173900.0,31.5897,31.6938,31.5737,31.6938,173900.0
2009-12-09 14:10:00,39.6,39.66,39.58,39.61,160100.0,31.6857,31.7338,31.6697,31.6938,160100.0
2009-12-09 14:20:00,39.61,39.72,39.55,39.55,278500.0,31.6938,31.7818,31.6457,31.6457,278500.0
2009-12-09 14:30:00,39.55,39.68,39.52,39.67,300100.0,31.6457,31.7498,31.6217,31.7418,300100.0
2009-12-09 14:40:00,39.66,39.74,39.64,39.72,194200.0,31.7338,31.7978,31.7178,31.7818,194200.0
2009-12-09 14:50:00,39.72,39.76,39.65,39.65,201600.0,31.7818,31.8138,31.7258,31.7258,201600.0
2009-12-09 15:00:00,39.66,39.85,39.66,39.77,253100.0,31.7338,31.8858,31.7338,31.8218,253100.0
2009-12-09 15:10:00,39.76,39.93,39.76,39.89,290200.0,31.8138,31.9498,31.8138,31.9178,290200.0
2009-12-09 15:20:00,39.89,39.98,39.79,39.8,328200.0,31.9178,31.9898,31.8378,31.8458,328200.0
2009-12-09 15:30:00,39.79,39.89,39.77,39.84,303000.0,31.8378,31.9178,31.8218,31.8778,303000.0
2009-12-09 15:40:00,39.83,39.96,39.8,39.96,331600.0,31.8698,31.9738,31.8458,31.9738,331600.0
2009-12-09 15:50:00,39.96,39.96,39.78,39.85,623200.0,31.9738,31.9738,31.8298,31.8858,623200.0
2009-12-10 09:30:00,40.01,40.1,39.88,40.08,433400.0,32.0138,32.0858,31.9098,32.0698,433400.0
2009-12-10 09:40:00,40.08,40.13,39.91,40.01,352800.0,32.0698,32.1098,31.9338,32.0138,352800.0
2009-12-10 09:50:00,40.0,40.07,39.88,40.05,297600.0,32.0058,32.0618,31.9098,32.0458,297600.0
2009-12-10 10:00:00,40.05,40.07,39.95,39.96,141200.0,32.0458,32.0618,31.9658,31.9738,141200.0
2009-12-10 10:10:00,39.96,40.07,39.95,40.03,334400.0,31.9738,32.0618,31.9658,32.0298,334400.0
2009-12-10 10:20:00,40.02,40.1,39.96,40.09,204800.0,32.0218,32.0858,31.9738,32.0778,204800.0
2009-12-10 10:30:00,40.09,40.1,40.02,40.04,286500.0,32.0778,32.0858,32.0218,32.0378,286500.0
2009-12-10 10:40:00,40.04,40.1,40.01,40.03,218500.0,32.0378,32.0858,32.0138,32.0298,218500.0
2009-12-10 10:50:00,40.03,40.07,40.01,40.07,87300.0,32.0298,32.0618,32.0138,32.0618,87300.0
2009-12-10 11:00:00,40.07,40.1,40.04,40.07,105200.0,32.0618,32.0858,32.0378,32.0618,105200.0
2009-12-10 11:10:00,40.07,40.2,40.04,40.12,217700.0,32.0618,32.1658,32.0378,32.1018,217700.0
2009-12-10 11:20:00,40.12,40.12,39.99,40.04,202500.0,32.1018,32.1018,31.9978,32.0378,202500.0
2009-12-10 11:30:00,40.04,40.14,40.02,40.06,100600.0,32.0378,32.1178,32.0218,32.0538,100600.0
2009-12-10 11:40:00,40.05,40.09,40.04,40.06,81700.0,32.0458,32.0778,32.0378,32.0538,81700.0
2009-12-10 11:50:00,40.07,40.14,40.02,40.13,76500.0,32.0618,32.1178,32.0218,32.1098,76500.0
2009-12-10 12:00:00,40.14,40.19,40.11,40.15,105700.0,32.1178,32.1578,32.0938,32.1258,105700.0
2009-12-10 12:10:00,40.14,40.16,40.08,40.15,89800.0,32.1178,32.1338,32.0698,32.1258,89800.0
2009-12-10 12:20:00,40.16,40.18,40.1,40.13,87300.0,32.1338,32.1498,32.0858,32.1098,87300.0
2009-12-10 12:30:00,40.12,40.14,40.04,40.08,86100.0,32.1018,32.1178,32.0378,32.0698,86100.0
2009-12-10 12:40:00,40.07,40.1,40.0,40.09,113700.0,32.0618,32.0858,32.0058,32.0778,113700.0
2009-12-10 12:50:00,40.08,40.12,40.03,40.07,59000.0,32.0698,32.1018,32.0298,32.0618,59000.0
2009-12-10 13:00:00,40.08,40.13,40.02,40.08,203400.0,32.0698,32.1098,32.0218,32.0698,203400.0
2009-12-10 13:10:00,40.08,40.08,40.05,40.07,233200.0,32.0698,32.0698,32.0458,32.0618,233200.0
2009-12-10 13:20:00,40.06,40.07,40.03,40.06,107900.0,32.0538,32.0618,32.0298,32.0538,107900.0
2009-12-10 13:30:00,40.05,40.11,40.03,40.1,100200.0,32.0458,32.0938,32.0298,32.0858,100200.0
2009-12-10 13:40:00,40.09,40.12,40.04,40.07,117100.0,32.0778,32.1018,32.0378,32.0618,117100.0
2009-12-10 13:50:00,40.07,40.14,40.05,40.13,145100.0,32.0618,32.1178,32.0458,32.1098,145100.0
2009-12-10 14:00:00,40.14,40.18,40.09,40.11,123400.0,32.1178,32.1498,32.0778,32.0938,123400.0
2009-12-10 14:10:00,40.1,40.2,40.08,40.15,146100.0,32.0858,32.1658,32.0698,32.1258,146100.0
2009-12-10 14:20:00,40.15,40.24,40.15,40.16,228100.0,32.1258,32.1978,32.1258,32.1338,228100.0
2009-12-10 14:30:00,40.16,40.25,40.16,40.25,144500.0,32.1338,32.2058,32.1338,32.2058,144500.0
2009-12-10 14:40:00,40.24,40.26,40.2,40.2,279500.0,32.1978,32.2138,32.1658,32.1658,279500.0
2009-12-10 14:50:00,40.2,40.21,40.1,40.2,115800.0,32.1658,32.1738,32.0858,32.1658,115800.0
2009-12-10 15:00:00,40.2,40.21,40.14,40.15,155400.0,32.1658,32.1738,32.1178,32.1258,155400.0
2009-12-10 15:10:00,40.15,40.23,40.15,40.16,154200.0,32.1258,32.1898,32.1258,32.1338,154200.0
2009-12-10 15:20:00,40.16,40.17,40.08,40.14,395000.0,32.1338,32.1418,32.0698,32.1178,395000.0
2009-12-10 15:30:00,40.15,40.24,40.14,40.2,288800.0,32.1258,32.1978,32.1178,32.1658,288800.0
2009-12-10 15:40:00,40.19,40.24,40.11,40.24,300500.0,32.1578,32.1978,32.0938,32.1978,300500.0
2009-12-10 15:50:00,40.23,40.29,40.06,40.24,1253300.0,32.1898,32.2378,32.0538,32.1978,1253300.0
2009-12-11 09:30:00,40.34,40.38,40.2,40.37,328100.0,32.2779,32.3099,32.1658,32.3019,328100.0
2009-12-11 09:40:00,40.38,40.42,40.29,40.32,299900.0,32.3099,32.3419,32.2378,32.2619,299900.0
2009-12-11 09:50:00,40.31,40.51,40.3,40.34,476600.0,32.2539,32.4139,32.2459,32.2779,476600.0
2009-12-11 10:00:00,40.35,40.45,40.33,40.43,285400.0,32.2859,32.3659,32.2699,32.3499,285400.0
2009-12-11 10:10:00,40.41,40.44,40.26,40.34,258300.0,32.3339,32.3579,32.2138,32.2779,258300.0
2009-12-11 10:20:00,40.34,40.39,40.29,40.38,120200.0,32.2779,32.3179,32.2378,32.3099,120200.0
2009-12-11 10:30:00,40.38,40.38,40.32,40.36,111400.0,32.3099,32.3099,32.2619,32.2939,111400.0
2009-12-11 10:40:00,40.35,40.41,40.32,40.36,158000.0,32.2859,32.3339,32.2619,32.2939,158000.0
2009-12-11 10:50:00,40.36,40.43,40.33,40.4,158000.0,32.2939,32.3499,32.2699,32.3259,158000.0
2009-12-11 11:00:00,40.4,40.41,40.33,40.38,83400.0,32.3259,32.3339,32.2699,32.3099,83400.0
2009-12-11 11:10:00,40.38,40.45,40.38,40.4,78600.0,32.3099,32.3659,32.3099,32.3259,78600.0
2009-12-11 11:20:00,40.4,40.41,40.33,40.39,147400.0,32.3259,32.3339,32.2699,32.3179,147400.0
2009-12-11 11:30:00,40.39,40.43,40.37,40.38,139500.0,32.3179,32.3499,32.3019,32.3099,139500.0
2009-12-11 11:40:00,40.38,40.4,40.28,40.31,137200.0,32.3099,32.3259,32.2298,32.2539,137200.0
2009-12-11 11:50:00,40.3,40.36,40.21,40.28,139600.0,32.2459,32.2939,32.1738,32.2298,139600.0
2009-12-11 12:00:00,40.28,40.33,40.26,40.33,125400.0,32.2298,32.2699,32.2138,32.2699,125400.0
2009-12-11 12:10:00,40.33,40.43,40.32,40.43,180700.0,32.2699,32.3499,32.2619,32.3499,180700.0
2009-12-11 12:20:00,40.42,40.49,40.41,40.48,210600.0,32.3419,32.3979,32.3339,32.3899,210600.0
2009-12-11 12:30:00,40.48,40.58,40.46,40.58,202400.0,32.3899,32.4699,32.3739,32.4699,202400.0
2009-12-11 12:40:00,40.57,40.58,40.51,40.53,107900.0,32.4619,32.4699,32.4139,32.4299,107900.0
2009-12-11 12:50:00,40.54,40.58,40.5,40.55,102000.0,32.4379,32.4699,32.4059,32.4459,102000.0
2009-12-11 13:00:00,40.55,40.56,40.47,40.55,93300.0,32.4459,32.4539,32.3819,32.4459,93300.0
2009-12-11 13:10:00,40.56,40.62,40.55,40.62,106100.0,32.4539,32.5019,32.4459,32.5019,106100.0
2009-12-11 13:20:00,40.61,40.64,40.57,40.61,135800.0,32.4939,32.5179,32.4619,32.4939,135800.0
2009-12-11 13:30:00,40.6,40.61,40.54,40.58,88000.0,32.4859,32.4939,32.4379,32.4699,88000.0
2009-12-11 13:40:00,40.57,40.65,40.57,40.65,222800.0,32.4619,32.5259,32.4619,32.5259,222800.0
2009-12-11 13:50:00,40.65,40.68,40.59,40.59,161300.0,32.5259,32.5499,32.4779,32.4779,161300.0
2009-12-11 14:00:00,40.6,40.73,40.59,40.66,204100.0,32.4859,32.5899,32.4779,32.5339,204100.0
2009-12-11 14:10:00,40.66,40.7,40.64,40.64,80500.0,32.5339,32.5659,32.5179,32.5179,80500.0
2009-12-11 14:20:00,40.64,40.66,40.6,40.64,68900.0,32.5179,32.5339,32.4859,32.5179,68900.0
2009-12-11 14:30:00,40.65,40.66,40.59,40.6,101300.0,32.5259,32.5339,32.4779,32.4859,101300.0
2009-12-11 14:40:00,40.59,40.66,40.55,40.6,92000.0,32.4779,32.5339,32.4459,32.4859,92000.0
2009-12-11 14:50:00,40.61,40.68,40.58,40.58,131400.0,32.4939,32.5499,32.4699,32.4699,131400.0
2009-12-11 15:00:00,40.57,40.64,40.54,40.62,155500.0,32.4619,32.5179,32.4379,32.5019,155500.0
2009-12-11 15:10:00,40.61,40.72,40.61,40.67,187500.0,32.4939,32.5819,32.4939,32.5419,187500.0
2009-12-11 15:20:00,40.67,40.74,40.63,40.74,238500.0,32.5419,32.5979,32.5099,32.5979,238500.0
2009-12-11 15:30:00,40.74,40.78,40.7,40.75,338900.0,32.5979,32.6299,32.5659,32.6059,338900.0
2009-12-11 15:40:00,40.76,40.76,40.56,40.64,432500.0,32.6139,32.6139,32.4539,32.5179,432500.0
2009-12-11 15:50:00,40.64,40.73,40.62,40.73,577700.0,32.5179,32.5899,32.5019,32.5899,577700.0
2009-12-14 09:30:00,40.74,40.87,40.59,40.72,341300.0,32.5979,32.7019,32.4779,32.5819,341300.0
2009-12-14 09:40:00,40.71,40.85,40.64,40.83,234500.0,32.5739,32.6859,32.5179,32.6699,234500.0
2009-12-14 09:50:00,40.83,40.9,40.81,40.83,202300.0,32.6699,32.7259,32.6539,32.6699,202300.0
2009-12-14 10:00:00,40.83,40.98,40.81,40.95,228000.0,32.6699,32.7899,32.6539,32.7659,228000.0
2009-12-14 10:10:00,40.93,41.0,40.86,40.9,226100.0,32.7499,32.806,32.6939,32.7259,226100.0
2009-12-14 10:20:00,40.89,40.99,40.83,40.99,188200.0,32.7179,32.798,32.6699,32.798,188200.0
2009-12-14 10:30:00,40.99,41.0,40.94,40.98,152800.0,32.798,32.806,32.7579,32.7899,152800.0
2009-12-14 10:40:00,40.97,41.1,40.91,41.08,295100.0,32.7819,32.886,32.7339,32.87,295100.0
2009-12-14 10:50:00,41.08,41.12,41.02,41.1,200500.0,32.87,32.902,32.822,32.886,200500.0
2009-12-14 11:00:00,41.1,41.1,41.01,41.06,121300.0,32.886,32.886,32.814,32.854,121300.0
2009-12-14 11:10:00,41.05,41.1,41.05,41.05,154100.0,32.846,32.886,32.846,32.846,154100.0
2009-12-14 11:20:00,41.05,41.12,40.98,41.1,180200.0,32.846,32.902,32.7899,32.886,180200.0
2009-12-14 11:30:00,41.1,41.17,41.03,41.17,175400.0,32.886,32.942,32.83,32.942,175400.0
2009-12-14 11:40:00,41.17,41.2,41.16,41.19,141400.0,32.942,32.966,32.934,32.958,141400.0
2009-12-14 11:50:00,41.19,41.24,41.18,41.24,178600.0,32.958,32.998,32.95,32.998,178600.0
2009-12-14 12:00:00,41.24,41.28,41.23,41.27,197800.0,32.998,33.03,32.99,33.022,197800.0
2009-12-14 12:10:00,41.28,41.37,41.27,41.37,222200.0,33.03,33.102,33.022,33.102,222200.0
2009-12-14 12:20:00,41.36,41.48,41.34,41.38,284200.0,33.094,33.19,33.078,33.11,284200.0
2009-12-14 12:30:00,41.37,41.38,41.32,41.33,110700.0,33.102,33.11,33.062,33.07,110700.0
2009-12-14 12:40:00,41.34,41.46,41.31,41.45,220400.0,33.078,33.174,33.054,33.166,220400.0
2009-12-14 12:50:00,41.46,41.56,41.45,41.56,291200.0,33.174,33.254,33.166,33.254,291200.0
2009-12-14 13:00:00,41.55,41.56,41.47,41.49,135100.0,33.246,33.254,33.182,33.198,135100.0
2009-12-14 13:10:00,41.49,41.54,41.46,41.52,131700.0,33.198,33.238,33.174,33.222,131700.0
2009-12-14 13:20:00,41.51,41.63,41.51,41.62,227500.0,33.214,33.31,33.214,33.302,227500.0
2009-12-14 13:30:00,41.61,41.64,41.45,41.45,162000.0,33.294,33.318,33.166,33.166,162000.0
2009-12-14 13:40:00,41.46,41.53,41.43,41.53,313800.0,33.174,33.23,33.15,33.23,313800.0
2009-12-14 13:50:00,41.53,41.54,41.35,41.36,288500.0,33.23,33.238,33.086,33.094,288500.0
2009-12-14 14:00:00,41.35,41.36,41.27,41.3,169300.0,33.086,33.094,33.022,33.046,169300.0
2009-12-14 14:10:00,41.3,41.37,41.27,41.32,155100.0,33.046,33.102,33.022,33.062,155100.0
2009-12-14 14:20:00,41.33,41.33,41.23,41.23,198600.0,33.07,33.07,32.99,32.99,198600.0
2009-12-14 14:30:00,41.23,41.25,41.18,41.25,112600.0,32.99,33.006,32.95,33.006,112600.0
2009-12-14 14:40:00,41.25,41.4,41.24,41.38,246500.0,33.006,33.126,32.998,33.11,246500.0
2009-12-14 14:50:00,41.38,41.42,41.29,41.29,307700.0,33.11,33.142,33.038,33.038,307700.0
2009-12-14 15:00:00,41.3,41.33,41.24,41.29,245900.0,33.046,33.07,32.998,33.038,245900.0
2009-12-14 15:10:00,41.29,41.36,41.29,41.35,167300.0,33.038,33.094,33.038,33.086,167300.0
2009-12-14 15:20:00,41.34,41.36,41.26,41.26,219900.0,33.078,33.094,33.014,33.014,219900.0
2009-12-14 15:30:00,41.27,41.28,41.23,41.25,319100.0,33.022,33.03,32.99,33.006,319100.0
2009-12-14 15:40:00,41.26,41.3,41.23,41.25,526200.0,33.014,33.046,32.99,33.006,526200.0
2009-12-14 15:50:00,41.24,41.33,41.24,41.27,750800.0,32.998,33.07,32.998,33.022,750800.0
2009-12-15 09:30:00,40.74,41.0,40.51,40.82,546100.0,32.5979,32.806,32.4139,32.6619,546100.0
2009-12-15 09:40:00,40.81,40.91,40.71,40.83,507100.0,32.6539,32.7339,32.5739,32.6699,507100.0
2009-12-15 09:50:00,40.84,40.94,40.76,40.76,415600.0,32.6779,32.7579,32.6139,32.6139,415600.0
2009-12-15 10:00:00,40.76,40.91,40.75,40.87,279100.0,32.6139,32.7339,32.6059,32.7019,279100.0
2009-12-15 10:10:00,40.87,41.14,40.86,41.06,314800.0,32.7019,32.918,32.6939,32.854,314800.0
2009-12-15 10:20:00,41.07,41.14,40.97,41.06,392500.0,32.862,32.918,32.7819,32.854,392500.0
2009-12-15 10:30:00,41.06,41.1,41.04,41.07,107600.0,32.854,32.886,32.838,32.862,107600.0
2009-12-15 10:40:00,41.07,41.2,41.02,41.2,226900.0,32.862,32.966,32.822,32.966,226900.0
2009-12-15 10:50:00,41.2,41.25,41.16,41.25,206700.0,32.966,33.006,32.934,33.006,206700.0
2009-12-15 11:00:00,41.25,41.28,41.24,41.27,176000.0,33.006,33.03,32.998,33.022,176000.0
2009-12-15 11:10:00,41.28,41.28,41.17,41.21,162200.0,33.03,33.03,32.942,32.974,162200.0
2009-12-15 11:20:00,41.21,41.28,41.13,41.27,181400.0,32.974,33.03,32.91,33.022,181400.0
2009-12-15 11:30:00,41.27,41.3,41.25,41.25,184100.0,33.022,33.046,33.006,33.006,184100.0
2009-12-15 11:40:00,41.25,41.26,41.17,41.21,229500.0,33.006,33.014,32.942,32.974,229500.0
2009-12-15 11:50:00,41.2,41.33,41.2,41.3,264500.0,32.966,33.07,32.966,33.046,264500.0
2009-12-15 12:00:00,41.3,41.43,41.28,41.43,208600.0,33.046,33.15,33.03,33.15,208600.0
2009-12-15 12:10:00,41.43,41.47,41.32,41.36,137000.0,33.15,33.182,33.062,33.094,137000.0
2009-12-15 12:20:00,41.36,41.45,41.35,41.38,134100.0,33.094,33.166,33.086,33.11,134100.0
2009-12-15 12:30:00,41.37,41.41,41.11,41.14,890000.0,33.102,33.134,32.894,32.918,890000.0
2009-12-15 12:40:00,41.15,41.21,40.97,41.07,561700.0,32.926,32.974,32.7819,32.862,561700.0
2009-12-15 12:50:00,41.06,41.07,40.95,41.02,251300.0,32.854,32.862,32.7659,32.822,251300.0
2009-12-15 13:00:00,41.02,41.1,40.96,41.08,149500.0,32.822,32.886,32.7739,32.87,149500.0
2009-12-15 13:10:00,41.09,41.15,41.06,41.06,129800.0,32.878,32.926,32.854,32.854,129800.0
2009-12-15 13:20:00,41.06,41.09,41.03,41.06,122600.0,32.854,32.878,32.83,32.854,122600.0
2009-12-15 13:30:00,41.07,41.15,41.06,41.11,156100.0,32.862,32.926,32.854,32.894,156100.0
2009-12-15 13:40:00,41.11,41.21,41.09,41.2,104500.0,32.894,32.974,32.878,32.966,104500.0
2009-12-15 13:50:00,41.21,41.24,41.18,41.19,170600.0,32.974,32.998,32.95,32.958,170600.0
2009-12-15 14:00:00,41.19,41.21,41.09,41.09,127700.0,32.958,32.974,32.878,32.878,127700.0
2009-12-15 14:10:00,41.09,41.11,41.06,41.08,95000.0,32.878,32.894,32.854,32.87,95000.0
2009-12-15 14:20:00,41.08,41.11,41.02,41.11,276100.0,32.87,32.894,32.822,32.894,276100.0
2009-12-15 14:30:00,41.1,41.19,41.08,41.14,98300.0,32.886,32.958,32.87,32.918,98300.0
2009-12-15 14:40:00,41.14,41.14,41.08,41.13,47200.0,32.918,32.918,32.87,32.91,47200.0
2009-12-15 14:50:00,41.13,41.14,41.03,41.04,104700.0,32.91,32.918,32.83,32.838,104700.0
2009-12-15 15:00:00,41.04,41.14,41.04,41.12,107500.0,32.838,32.918,32.838,32.902,107500.0
2009-12-15 15:10:00,41.12,41.15,41.05,41.05,104700.0,32.902,32.926,32.846,32.846,104700.0
2009-12-15 15:20:00,41.05,41.06,40.89,40.89,444900.0,32.846,32.854,32.7179,32.7179,444900.0
2009-12-15 15:30:00,40.89,41.0,40.83,40.99,322500.0,32.7179,32.806,32.6699,32.798,322500.0
2009-12-15 15:40:00,40.98,40.99,40.89,40.93,452400.0,32.7899,32.798,32.7179,32.7499,452400.0
2009-12-15 15:50:00,40.94,41.0,40.93,40.99,660100.0,32.7579,32.806,32.7499,32.798,660100.0
2009-12-16 09:30:00,41.22,41.35,41.17,41.26,678700.0,32.982,33.086,32.942,33.014,678700.0
2009-12-16 09:40:00,41.25,41.36,41.25,41.3,627000.0,33.006,33.094,33.006,33.046,627000.0
2009-12-16 09:50:00,41.29,41.42,41.28,41.32,433900.0,33.038,33.142,33.03,33.062,433900.0
2009-12-16 10:00:00,41.33,41.37,41.28,41.35,204600.0,33.07,33.102,33.03,33.086,204600.0
2009-12-16 10:10:00,41.35,41.44,41.35,41.42,172000.0,33.086,33.158,33.086,33.142,172000.0
2009-12-16 10:20:00,41.42,41.45,41.38,41.41,278300.0,33.142,33.166,33.11,33.134,278300.0
2009-12-16 10:30:00,41.42,41.49,41.4,41.45,196000.0,33.142,33.198,33.126,33.166,196000.0
2009-12-16 10:40:00,41.45,41.48,41.41,41.48,175400.0,33.166,33.19,33.134,33.19,175400.0
2009-12-16 10:50:00,41.48,41.69,41.47,41.68,185000.0,33.19,33.3581,33.182,33.3501,185000.0
2009-12-16 11:00:00,41.69,41.75,41.63,41.66,266800.0,33.3581,33.4061,33.31,33.334,266800.0
2009-12-16 11:10:00,41.66,41.72,41.63,41.66,91600.0,33.334,33.3821,33.31,33.334,91600.0
2009-12-16 11:20:00,41.65,41.78,41.65,41.74,118000.0,33.326,33.4301,33.326,33.3981,118000.0
2009-12-16 11:30:00,41.74,41.78,41.67,41.75,138600.0,33.3981,33.4301,33.342,33.4061,138600.0
2009-12-16 11:40:00,41.75,41.86,41.74,41.78,178700.0,33.4061,33.4941,33.3981,33.4301,178700.0
2009-12-16 11:50:00,41.78,41.81,41.63,41.69,333600.0,33.4301,33.4541,33.31,33.3581,333600.0
2009-12-16 12:00:00,41.69,41.77,41.67,41.67,92200.0,33.3581,33.4221,33.342,33.342,92200.0
2009-12-16 12:10:00,41.68,41.68,41.59,41.6,300100.0,33.3501,33.3501,33.278,33.286,300100.0
2009-12-16 12:20:00,41.6,41.61,41.52,41.6,204800.0,33.286,33.294,33.222,33.286,204800.0
2009-12-16 12:30:00,41.59,41.6,41.46,41.48,139600.0,33.278,33.286,33.174,33.19,139600.0
2009-12-16 12:40:00,41.48,41.5,41.36,41.39,210200.0,33.19,33.206,33.094,33.118,210200.0
2009-12-16 12:50:00,41.39,41.47,41.39,41.44,94800.0,33.118,33.182,33.118,33.158,94800.0
2009-12-16 13:00:00,41.44,41.46,41.41,41.44,76700.0,33.158,33.174,33.134,33.158,76700.0
2009-12-16 13:10:00,41.44,41.56,41.44,41.54,114800.0,33.158,33.254,33.158,33.238,114800.0
2009-12-16 13:20:00,41.53,41.58,41.49,41.58,126100.0,33.23,33.27,33.198,33.27,126100.0
2009-12-16 13:30:00,41.58,41.62,41.55,41.59,55000.0,33.27,33.302,33.246,33.278,55000.0
2009-12-16 13:40:00,41.6,41.61,41.49,41.51,114200.0,33.286,33.294,33.198,33.214,114200.0
2009-12-16 13:50:00,41.51,41.53,41.46,41.5,72100.0,33.214,33.23,33.174,33.206,72100.0
2009-12-16 14:00:00,41.5,41.52,41.44,41.44,138300.0,33.206,33.222,33.158,33.158,138300.0
2009-12-16 14:10:00,41.44,41.56,40.89,41.5,190200.0,33.158,33.254,32.7179,33.206,190200.0
2009-12-16 14:20:00,41.5,41.5,41.32,41.44,199800.0,33.206,33.206,33.062,33.158,199800.0
2009-12-16 14:30:00,41.45,41.58,41.44,41.57,108200.0,33.166,33.27,33.158,33.262,108200.0
2009-12-16 14:40:00,41.57,41.57,41.4,41.41,126700.0,33.262,33.262,33.126,33.134,126700.0
2009-12-16 14:50:00,41.4,41.46,41.35,41.38,196700.0,33.126,33.174,33.086,33.11,196700.0
2009-12-16 15:00:00,41.38,41.38,41.29,41.32,238900.0,33.11,33.11,33.038,33.062,238900.0
2009-12-16 15:10:00,41.31,41.4,41.26,41.39,194000.0,33.054,33.126,33.014,33.118,194000.0
2009-12-16 15:20:00,41.39,41.45,41.25,41.26,207600.0,33.118,33.166,33.006,33.014,207600.0
2009-12-16 15:30:00,41.26,41.39,41.24,41.37,208300.0,33.014,33.118,32.998,33.102,208300.0
2009-12-16 15:40:00,41.36,41.38,41.27,41.3,345100.0,33.094,33.11,33.022,33.046,345100.0
2009-12-16 15:50:00,41.3,41.36,41.28,41.3,731700.0,33.046,33.094,33.03,33.046,731700.0
2009-12-17 09:30:00,40.93,41.08,40.68,40.73,597400.0,32.7499,32.87,32.5499,32.5899,597400.0
2009-12-17 09:40:00,40.73,40.8,40.64,40.72,456200.0,32.5899,32.6459,32.5179,32.5819,456200.0
2009-12-17 09:50:00,40.72,40.76,40.64,40.68,265400.0,32.5819,32.6139,32.5179,32.5499,265400.0
2009-12-17 10:00:00,40.69,40.78,40.48,40.52,472600.0,32.5579,32.6299,32.3899,32.4219,472600.0
2009-12-17 10:10:00,40.53,40.59,40.5,40.57,181000.0,32.4299,32.4779,32.4059,32.4619,181000.0
2009-12-17 10:20:00,40.58,40.7,40.53,40.63,154000.0,32.4699,32.5659,32.4299,32.5099,154000.0
2009-12-17 10:30:00,40.63,40.65,40.43,40.51,197900.0,32.5099,32.5259,32.3499,32.4139,197900.0
2009-12-17 10:40:00,40.51,40.58,40.46,40.58,137000.0,32.4139,32.4699,32.3739,32.4699,137000.0
2009-12-17 10:50:00,40.58,40.64,40.57,40.58,141700.0,32.4699,32.5179,32.4619,32.4699,141700.0
2009-12-17 11:00:00,40.58,40.62,40.51,40.51,139200.0,32.4699,32.5019,32.4139,32.4139,139200.0
2009-12-17 11:10:00,40.51,40.61,40.47,40.61,125200.0,32.4139,32.4939,32.3819,32.4939,125200.0
2009-12-17 11:20:00,40.6,40.65,40.48,40.5,111300.0,32.4859,32.5259,32.3899,32.4059,111300.0
2009-12-17 11:30:00,40.49,40.52,40.45,40.5,144100.0,32.3979,32.4219,32.3659,32.4059,144100.0
2009-12-17 11:40:00,40.49,40.5,40.31,40.33,223700.0,32.3979,32.4059,32.2539,32.2699,223700.0
2009-12-17 11:50:00,40.33,40.46,40.31,40.46,177900.0,32.2699,32.3739,32.2539,32.3739,177900.0
2009-12-17 12:00:00,40.46,40.52,40.4,40.52,188300.0,32.3739,32.4219,32.3259,32.4219,188300.0
2009-12-17 12:10:00,40.52,40.53,40.48,40.49,93300.0,32.4219,32.4299,32.3899,32.3979,93300.0
2009-12-17 12:20:00,40.49,40.52,40.4,40.44,73000.0,32.3979,32.4219,32.3259,32.3579,73000.0
2009-12-17 12:30:00,40.45,40.46,40.34,40.39,91200.0,32.3659,32.3739,32.2779,32.3179,91200.0
2009-12-17 12:40:00,40.39,40.45,40.3,40.32,119000.0,32.3179,32.3659,32.2459,32.2619,119000.0
2009-12-17 12:50:00,40.32,40.42,40.31,40.39,93300.0,32.2619,32.3419,32.2539,32.3179,93300.0
2009-12-17 13:00:00,40.39,40.5,40.39,40.49,94400.0,32.3179,32.4059,32.3179,32.3979,94400.0
2009-12-17 13:10:00,40.48,40.5,40.42,40.45,69300.0,32.3899,32.4059,32.3419,32.3659,69300.0
2009-12-17 13:20:00,40.44,40.48,40.4,40.46,79200.0,32.3579,32.3899,32.3259,32.3739,79200.0
2009-12-17 13:30:00,40.45,40.48,40.36,40.36,71700.0,32.3659,32.3899,32.2939,32.2939,71700.0
2009-12-17 13:40:00,40.36,40.36,40.27,40.28,106700.0,32.2939,32.2939,32.2218,32.2298,106700.0
2009-12-17 13:50:00,40.28,40.46,40.27,40.45,112600.0,32.2298,32.3739,32.2218,32.3659,112600.0
2009-12-17 14:00:00,40.45,40.48,40.38,40.38,114100.0,32.3659,32.3899,32.3099,32.3099,114100.0
2009-12-17 14:10:00,40.37,40.46,40.37,40.41,59500.0,32.3019,32.3739,32.3019,32.3339,59500.0
2009-12-17 14:20:00,40.41,40.5,40.41,40.44,138600.0,32.3339,32.4059,32.3339,32.3579,138600.0
2009-12-17 14:30:00,40.44,40.46,40.36,40.44,151200.0,32.3579,32.3739,32.2939,32.3579,151200.0
2009-12-17 14:40:00,40.43,40.44,40.35,40.38,71400.0,32.3499,32.3579,32.2859,32.3099,71400.0
2009-12-17 14:50:00,40.38,40.51,40.37,40.51,89600.0,32.3099,32.4139,32.3019,32.4139,89600.0
2009-12-17 15:00:00,40.5,40.57,40.45,40.56,114200.0,32.4059,32.4619,32.3659,32.4539,114200.0
2009-12-17 15:10:00,40.55,40.56,40.43,40.48,132600.0,32.4459,32.4539,32.3499,32.3899,132600.0
2009-12-17 15:20:00,40.47,40.54,40.45,40.47,126000.0,32.3819,32.4379,32.3659,32.3819,126000.0
2009-12-17 15:30:00,40.47,40.55,40.45,40.51,202100.0,32.3819,32.4459,32.3659,32.4139,202100.0
2009-12-17 15:40:00,40.5,40.6,40.47,40.49,474900.0,32.4059,32.4859,32.3819,32.3979,474900.0
2009-12-17 15:50:00,40.51,40.53,40.45,40.46,837200.0,32.4139,32.4299,32.3659,32.3739,837200.0
2009-12-18 09:30:00,40.7,40.75,40.44,40.64,2619300.0,32.5659,32.6059,32.3579,32.5179,2619300.0
2009-12-18 09:40:00,40.65,40.65,40.51,40.51,149400.0,32.5259,32.5259,32.4139,32.4139,149400.0
2009-12-18 09:50:00,40.51,40.52,40.36,40.44,200400.0,32.4139,32.4219,32.2939,32.3579,200400.0
2009-12-18 10:00:00,40.45,40.47,40.23,40.25,211900.0,32.3659,32.3819,32.1898,32.2058,211900.0
2009-12-18 10:10:00,40.25,40.51,40.25,40.48,183400.0,32.2058,32.4139,32.2058,32.3899,183400.0
2009-12-18 10:20:00,40.48,40.48,40.28,40.38,147400.0,32.3899,32.3899,32.2298,32.3099,147400.0
2009-12-18 10:30:00,40.37,40.45,40.27,40.43,108500.0,32.3019,32.3659,32.2218,32.3499,108500.0
2009-12-18 10:40:00,40.42,40.44,40.24,40.24,128900.0,32.3419,32.3579,32.1978,32.1978,128900.0
2009-12-18 10:50:00,40.23,40.34,40.17,40.32,190400.0,32.1898,32.2779,32.1418,32.2619,190400.0
2009-12-18 11:00:00,40.32,40.33,40.22,40.24,97100.0,32.2619,32.2699,32.1818,32.1978,97100.0
2009-12-18 11:10:00,40.24,40.25,40.09,40.1,172300.0,32.1978,32.2058,32.0778,32.0858,172300.0
2009-12-18 11:20:00,40.1,40.11,40.04,40.06,94100.0,32.0858,32.0938,32.0378,32.0538,94100.0
2009-12-18 11:30:00,40.06,40.16,40.01,40.03,239700.0,32.0538,32.1338,32.0138,32.0298,239700.0
2009-12-18 11:40:00,40.03,40.08,39.97,40.07,101300.0,32.0298,32.0698,31.9818,32.0618,101300.0
2009-12-18 11:50:00,40.06,40.1,40.03,40.09,83300.0,32.0538,32.0858,32.0298,32.0778,83300.0
2009-12-18 12:00:00,40.09,40.12,40.06,40.11,143200.0,32.0778,32.1018,32.0538,32.0938,143200.0
2009-12-18 12:10:00,40.11,40.24,40.11,40.19,105000.0,32.0938,32.1978,32.0938,32.1578,105000.0
2009-12-18 12:20:00,40.19,40.21,40.09,40.09,107900.0,32.1578,32.1738,32.0778,32.0778,107900.0
2009-12-18 12:30:00,40.09,40.13,40.07,40.11,60500.0,32.0778,32.1098,32.0618,32.0938,60500.0
2009-12-18 12:40:00,40.12,40.14,40.07,40.12,87800.0,32.1018,32.1178,32.0618,32.1018,87800.0
2009-12-18 12:50:00,40.12,40.22,40.11,40.12,117600.0,32.1018,32.1818,32.0938,32.1018,117600.0
2009-12-18 13:00:00,40.12,40.24,40.1,40.24,108800.0,32.1018,32.1978,32.0858,32.1978,108800.0
2009-12-18 13:10:00,40.24,40.29,40.22,40.28,83800.0,32.1978,32.2378,32.1818,32.2298,83800.0
2009-12-18 13:20:00,40.28,40.3,40.24,40.27,157200.0,32.2298,32.2459,32.1978,32.2218,157200.0
2009-12-18 13:30:00,40.27,40.28,40.15,40.19,137800.0,32.2218,32.2298,32.1258,32.1578,137800.0
2009-12-18 13:40:00,40.19,40.22,40.19,40.21,69000.0,32.1578,32.1818,32.1578,32.1738,69000.0
2009-12-18 13:50:00,40.21,40.22,40.15,40.19,45600.0,32.1738,32.1818,32.1258,32.1578,45600.0
2009-12-18 14:00:00,40.19,40.24,40.18,40.24,72000.0,32.1578,32.1978,32.1498,32.1978,72000.0
2009-12-18 14:10:00,40.24,40.24,40.11,40.11,139800.0,32.1978,32.1978,32.0938,32.0938,139800.0
2009-12-18 14:20:00,40.11,40.16,40.1,40.12,87500.0,32.0938,32.1338,32.0858,32.1018,87500.0
2009-12-18 14:30:00,40.12,40.12,40.08,40.09,102000.0,32.1018,32.1018,32.0698,32.0778,102000.0
2009-12-18 14:40:00,40.09,40.19,40.08,40.14,98200.0,32.0778,32.1578,32.0698,32.1178,98200.0
2009-12-18 14:50:00,40.13,40.2,40.13,40.18,87500.0,32.1098,32.1658,32.1098,32.1498,87500.0
2009-12-18 15:00:00,40.17,40.29,40.16,40.29,274900.0,32.1418,32.2378,32.1338,32.2378,274900.0
2009-12-18 15:10:00,40.28,40.39,40.26,40.38,140800.0,32.2298,32.3179,32.2138,32.3099,140800.0
2009-12-18 15:20:00,40.38,40.48,40.3,40.32,229100.0,32.3099,32.3899,32.2459,32.2619,229100.0
2009-12-18 15:30:00,40.32,40.32,40.23,40.29,173700.0,32.2619,32.2619,32.1898,32.2378,173700.0
2009-12-18 15:40:00,40.29,40.35,40.22,40.31,360800.0,32.2378,32.2859,32.1818,32.2539,360800.0
2009-12-18 15:50:00,40.32,40.58,40.3,40.57,981700.0,32.2619,32.4699,32.2459,32.4619,981700.0
2009-12-21 09:30:00,40.66,40.9,40.52,40.67,330800.0,32.5339,32.7259,32.4219,32.5419,330800.0
2009-12-21 09:40:00,40.67,40.77,40.53,40.64,153700.0,32.5419,32.6219,32.4299,32.5179,153700.0
2009-12-21 09:50:00,40.64,40.79,40.63,40.76,180500.0,32.5179,32.6379,32.5099,32.6139,180500.0
2009-12-21 10:00:00,40.76,40.91,40.75,40.81,203600.0,32.6139,32.7339,32.6059,32.6539,203600.0
2009-12-21 10:10:00,40.81,40.91,40.81,40.85,138100.0,32.6539,32.7339,32.6539,32.6859,138100.0
2009-12-21 10:20:00,40.86,40.88,40.81,40.85,133000.0,32.6939,32.7099,32.6539,32.6859,133000.0
2009-12-21 10:30:00,40.85,40.96,40.83,40.93,127200.0,32.6859,32.7739,32.6699,32.7499,127200.0
2009-12-21 10:40:00,40.93,40.95,40.9,40.93,210700.0,32.7499,32.7659,32.7259,32.7499,210700.0
2009-12-21 10:50:00,40.93,40.93,40.82,40.84,92100.0,32.7499,32.7499,32.6619,32.6779,92100.0
2009-12-21 11:00:00,40.85,40.93,40.83,40.87,95600.0,32.6859,32.7499,32.6699,32.7019,95600.0
2009-12-21 11:10:00,40.88,40.93,40.84,40.85,62500.0,32.7099,32.7499,32.6779,32.6859,62500.0
2009-12-21 11:20:00,40.85,40.88,40.8,40.87,101400.0,32.6859,32.7099,32.6459,32.7019,101400.0
2009-12-21 11:30:00,40.87,40.99,40.83,40.94,106900.0,32.7019,32.798,32.6699,32.7579,106900.0
2009-12-21 11:40:00,40.94,40.96,40.88,40.88,66000.0,32.7579,32.7739,32.7099,32.7099,66000.0
2009-12-21 11:50:00,40.88,40.99,40.88,40.98,70500.0,32.7099,32.798,32.7099,32.7899,70500.0
2009-12-21 12:00:00,40.98,41.05,40.98,41.04,134000.0,32.7899,32.846,32.7899,32.838,134000.0
2009-12-21 12:10:00,41.04,41.07,41.01,41.07,93900.0,32.838,32.862,32.814,32.862,93900.0
2009-12-21 12:20:00,41.07,41.08,41.02,41.05,65000.0,32.862,32.87,32.822,32.846,65000.0
2009-12-21 12:30:00,41.06,41.17,41.04,41.16,115000.0,32.854,32.942,32.838,32.934,115000.0
2009-12-21 12:40:00,41.15,41.17,40.99,41.02,99800.0,32.926,32.942,32.798,32.822,99800.0
2009-12-21 12:50:00,41.01,41.09,41.0,41.06,64200.0,32.814,32.878,32.806,32.854,64200.0
2009-12-21 13:00:00,41.05,41.07,41.01,41.06,52600.0,32.846,32.862,32.814,32.854,52600.0
2009-12-21 13:10:00,41.06,41.12,41.01,41.03,81100.0,32.854,32.902,32.814,32.83,81100.0
2009-12-21 13:20:00,41.03,41.07,41.02,41.06,35100.0,32.83,32.862,32.822,32.854,35100.0
2009-12-21 13:30:00,41.06,41.07,40.97,40.97,53300.0,32.854,32.862,32.7819,32.7819,53300.0
2009-12-21 13:40:00,40.97,41.01,40.94,40.95,94800.0,32.7819,32.814,32.7579,32.7659,94800.0
2009-12-21 13:50:00,40.95,40.98,40.92,40.96,71100.0,32.7659,32.7899,32.7419,32.7739,71100.0
2009-12-21 14:00:00,40.96,40.97,40.87,40.92,73200.0,32.7739,32.7819,32.7019,32.7419,73200.0
2009-12-21 14:10:00,40.92,41.01,40.92,40.95,68800.0,32.7419,32.814,32.7419,32.7659,68800.0
2009-12-21 14:20:00,40.96,41.06,40.94,41.05,107700.0,32.7739,32.854,32.7579,32.846,107700.0
2009-12-21 14:30:00,41.04,41.05,40.92,40.92,78100.0,32.838,32.846,32.7419,32.7419,78100.0
2009-12-21 14:40:00,40.92,40.93,40.82,40.82,156700.0,32.7419,32.7499,32.6619,32.6619,156700.0
2009-12-21 14:50:00,40.82,40.89,40.82,40.85,97300.0,32.6619,32.7179,32.6619,32.6859,97300.0
2009-12-21 15:00:00,40.86,40.86,40.8,40.82,81500.0,32.6939,32.6939,32.6459,32.6619,81500.0
2009-12-21 15:10:00,40.81,40.82,40.69,40.7,161600.0,32.6539,32.6619,32.5579,32.5659,161600.0
2009-12-21 15:20:00,40.7,40.82,40.7,40.81,109600.0,32.5659,32.6619,32.5659,32.6539,109600.0
2009-12-21 15:30:00,40.81,41.0,40.8,40.99,223600.0,32.6539,32.806,32.6459,32.798,223600.0
2009-12-21 15:40:00,41.0,41.03,40.92,40.94,253400.0,32.806,32.83,32.7419,32.7579,253400.0
2009-12-21 15:50:00,40.94,41.01,40.91,41.0,461600.0,32.7579,32.814,32.7339,32.806,461600.0
2009-12-22 09:30:00,40.94,41.02,40.82,40.99,191600.0,32.7579,32.822,32.6619,32.798,191600.0
2009-12-22 09:40:00,40.97,41.0,40.73,40.77,216800.0,32.7819,32.806,32.5899,32.6219,216800.0
2009-12-22 09:50:00,40.77,40.82,40.66,40.72,157900.0,32.6219,32.6619,32.5339,32.5819,157900.0
2009-12-22 10:00:00,40.72,40.88,40.61,40.77,265300.0,32.5819,32.7099,32.4939,32.6219,265300.0
2009-12-22 10:10:00,40.77,40.82,40.65,40.65,129700.0,32.6219,32.6619,32.5259,32.5259,129700.0
2009-12-22 10:20:00,40.65,40.81,40.61,40.74,116900.0,32.5259,32.6539,32.4939,32.5979,116900.0
2009-12-22 10:30:00,40.74,40.8,40.73,40.79,52400.0,32.5979,32.6459,32.5899,32.6379,52400.0
2009-12-22 10:40:00,40.8,40.82,40.75,40.77,73700.0,32.6459,32.6619,32.6059,32.6219,73700.0
2009-12-22 10:50:00,40.77,40.79,40.76,40.79,36000.0,32.6219,32.6379,32.6139,32.6379,36000.0
2009-12-22 11:00:00,40.78,40.89,40.76,40.89,176400.0,32.6299,32.7179,32.6139,32.7179,176400.0
2009-12-22 11:10:00,40.89,41.06,40.87,40.95,207200.0,32.7179,32.854,32.7019,32.7659,207200.0
2009-12-22 11:20:00,40.95,41.0,40.88,40.98,111900.0,32.7659,32.806,32.7099,32.7899,111900.0
2009-12-22 11:30:00,40.98,41.18,40.87,41.18,184600.0,32.7899,32.95,32.7019,32.95,184600.0
2009-12-22 11:40:00,41.17,41.19,41.13,41.13,85400.0,32.942,32.958,32.91,32.91,85400.0
2009-12-22 11:50:00,41.14,41.14,41.08,41.13,70100.0,32.918,32.918,32.87,32.91,70100.0
2009-12-22 12:00:00,41.13,41.2,41.1,41.2,110500.0,32.91,32.966,32.886,32.966,110500.0
2009-12-22 12:10:00,41.2,41.24,41.17,41.18,116400.0,32.966,32.998,32.942,32.95,116400.0
2009-12-22 12:20:00,41.2,41.28,41.19,41.22,110500.0,32.966,33.03,32.958,32.982,110500.0
2009-12-22 12:30:00,41.22,41.29,41.19,41.25,67700.0,32.982,33.038,32.958,33.006,67700.0
2009-12-22 12:40:00,41.25,41.33,41.21,41.33,140800.0,33.006,33.07,32.974,33.07,140800.0
2009-12-22 12:50:00,41.33,41.41,41.31,41.34,89600.0,33.07,33.134,33.054,33.078,89600.0
2009-12-22 13:00:00,41.34,41.36,41.28,41.36,62000.0,33.078,33.094,33.03,33.094,62000.0
2009-12-22 13:10:00,41.36,41.38,41.32,41.35,56700.0,33.094,33.11,33.062,33.086,56700.0
2009-12-22 13:20:00,41.35,41.41,41.34,41.37,110400.0,33.086,33.134,33.078,33.102,110400.0
2009-12-22 13:30:00,41.38,41.46,41.36,41.44,94800.0,33.11,33.174,33.094,33.158,94800.0
2009-12-22 13:40:00,41.44,41.46,41.4,41.42,96700.0,33.158,33.174,33.126,33.142,96700.0
2009-12-22 13:50:00,41.42,41.5,41.41,41.5,257800.0,33.142,33.206,33.134,33.206,257800.0
2009-12-22 14:00:00,41.5,41.53,41.45,41.46,334100.0,33.206,33.23,33.166,33.174,334100.0
2009-12-22 14:10:00,41.46,41.46,41.39,41.4,102300.0,33.174,33.174,33.118,33.126,102300.0
2009-12-22 14:20:00,41.4,41.4,41.33,41.38,121300.0,33.126,33.126,33.07,33.11,121300.0
2009-12-22 14:30:00,41.37,41.43,41.36,41.4,133300.0,33.102,33.15,33.094,33.126,133300.0
2009-12-22 14:40:00,41.4,41.41,41.29,41.36,152400.0,33.126,33.134,33.038,33.094,152400.0
2009-12-22 14:50:00,41.37,41.38,41.25,41.31,170600.0,33.102,33.11,33.006,33.054,170600.0
2009-12-22 15:00:00,41.3,41.32,41.24,41.27,200800.0,33.046,33.062,32.998,33.022,200800.0
2009-12-22 15:10:00,41.27,41.29,41.2,41.28,148100.0,33.022,33.038,32.966,33.03,148100.0
2009-12-22 15:20:00,41.28,41.33,41.21,41.33,123200.0,33.03,33.07,32.974,33.07,123200.0
2009-12-22 15:30:00,41.32,41.47,41.32,41.44,322500.0,33.062,33.182,33.062,33.158,322500.0
2009-12-22 15:40:00,41.44,41.46,41.33,41.46,442800.0,33.158,33.174,33.07,33.174,442800.0
2009-12-22 15:50:00,41.46,41.46,41.35,41.4,593800.0,33.174,33.174,33.086,33.126,593800.0
2009-12-23 09:30:00,41.6,41.6,41.44,41.5,114400.0,33.286,33.286,33.158,33.206,114400.0
2009-12-23 09:40:00,41.51,41.68,41.42,41.67,168700.0,33.214,33.3501,33.142,33.342,168700.0
2009-12-23 09:50:00,41.68,41.84,41.66,41.79,233100.0,33.3501,33.4781,33.334,33.4381,233100.0
2009-12-23 10:00:00,41.78,41.8,41.6,41.71,254100.0,33.4301,33.4461,33.286,33.3741,254100.0
2009-12-23 10:10:00,41.7,41.74,41.62,41.64,154500.0,33.3661,33.3981,33.302,33.318,154500.0
2009-12-23 10:20:00,41.64,41.64,41.46,41.47,187000.0,33.318,33.318,33.174,33.182,187000.0
2009-12-23 10:30:00,41.47,41.56,41.46,41.53,144600.0,33.182,33.254,33.174,33.23,144600.0
2009-12-23 10:40:00,41.54,41.59,41.39,41.4,128900.0,33.238,33.278,33.118,33.126,128900.0
2009-12-23 10:50:00,41.4,41.5,41.35,41.48,124200.0,33.126,33.206,33.086,33.19,124200.0
2009-12-23 11:00:00,41.48,41.52,41.45,41.49,140900.0,33.19,33.222,33.166,33.198,140900.0
2009-12-23 11:10:00,41.48,41.52,41.45,41.49,76100.0,33.19,33.222,33.166,33.198,76100.0
2009-12-23 11:20:00,41.5,41.57,41.49,41.56,96700.0,33.206,33.262,33.198,33.254,96700.0
2009-12-23 11:30:00,41.56,41.61,41.49,41.54,97900.0,33.254,33.294,33.198,33.238,97900.0
2009-12-23 11:40:00,41.54,41.58,41.52,41.53,46200.0,33.238,33.27,33.222,33.23,46200.0
2009-12-23 11:50:00,41.53,41.65,41.52,41.64,57300.0,33.23,33.326,33.222,33.318,57300.0
2009-12-23 12:00:00,41.64,41.65,41.53,41.6,75100.0,33.318,33.326,33.23,33.286,75100.0
2009-12-23 12:10:00,41.61,41.62,41.57,41.58,49400.0,33.294,33.302,33.262,33.27,49400.0
2009-12-23 12:20:00,41.58,41.59,41.52,41.53,53700.0,33.27,33.278,33.222,33.23,53700.0
2009-12-23 12:30:00,41.53,41.57,41.53,41.57,45900.0,33.23,33.262,33.23,33.262,45900.0
2009-12-23 12:40:00,41.57,41.58,41.53,41.53,52200.0,33.262,33.27,33.23,33.23,52200.0
2009-12-23 12:50:00,41.52,41.57,41.52,41.53,86200.0,33.222,33.262,33.222,33.23,86200.0
2009-12-23 13:00:00,41.53,41.53,41.51,41.52,94900.0,33.23,33.23,33.214,33.222,94900.0
2009-12-23 13:10:00,41.51,41.57,41.51,41.55,119800.0,33.214,33.262,33.214,33.246,119800.0
2009-12-23 13:20:00,41.55,41.65,41.55,41.63,67600.0,33.246,33.326,33.246,33.31,67600.0
2009-12-23 13:30:00,41.63,41.67,41.61,41.65,36700.0,33.31,33.342,33.294,33.326,36700.0
2009-12-23 13:40:00,41.66,41.67,41.61,41.61,57100.0,33.334,33.342,33.294,33.294,57100.0
2009-12-23 13:50:00,41.61,41.63,41.6,41.6,52200.0,33.294,33.31,33.286,33.286,52200.0
2009-12-23 14:00:00,41.6,41.61,41.57,41.58,77800.0,33.286,33.294,33.262,33.27,77800.0
2009-12-23 14:10:00,41.58,41.6,41.52,41.52,71100.0,33.27,33.286,33.222,33.222,71100.0
2009-12-23 14:20:00,41.52,41.55,41.44,41.46,92100.0,33.222,33.246,33.158,33.174,92100.0
2009-12-23 14:30:00,41.45,41.45,41.37,41.41,148400.0,33.166,33.166,33.102,33.134,148400.0
2009-12-23 14:40:00,41.42,41.46,41.39,41.46,91300.0,33.142,33.174,33.118,33.174,91300.0
2009-12-23 14:50:00,41.46,41.47,41.42,41.42,44400.0,33.174,33.182,33.142,33.142,44400.0
2009-12-23 15:00:00,41.42,41.42,41.32,41.33,135800.0,33.142,33.142,33.062,33.07,135800.0
2009-12-23 15:10:00,41.33,41.38,41.3,41.35,109800.0,33.07,33.11,33.046,33.086,109800.0
2009-12-23 15:20:00,41.35,41.36,41.15,41.15,257800.0,33.086,33.094,32.926,32.926,257800.0
2009-12-23 15:30:00,41.15,41.22,41.12,41.21,254000.0,32.926,32.982,32.902,32.974,254000.0
2009-12-23 15:40:00,41.22,41.26,41.16,41.16,201600.0,32.982,33.014,32.934,32.934,201600.0
2009-12-23 15:50:00,41.16,41.23,41.07,41.19,608100.0,32.934,32.99,32.862,32.958,608100.0
2009-12-24 09:30:00,41.35,41.59,41.28,41.42,168300.0,33.086,33.278,33.03,33.142,168300.0
2009-12-24 09:40:00,41.44,41.63,41.44,41.51,83300.0,33.158,33.31,33.158,33.214,83300.0
2009-12-24 09:50:00,41.52,41.56,41.37,41.45,122600.0,33.222,33.254,33.102,33.166,122600.0
2009-12-24 10:00:00,41.45,41.53,41.41,41.52,112500.0,33.166,33.23,33.134,33.222,112500.0
2009-12-24 10:10:00,41.53,41.57,41.5,41.57,64100.0,33.23,33.262,33.206,33.262,64100.0
2009-12-24 10:20:00,41.57,41.58,41.53,41.54,63100.0,33.262,33.27,33.23,33.238,63100.0
2009-12-24 10:30:00,41.55,41.55,41.5,41.52,75000.0,33.246,33.246,33.206,33.222,75000.0
2009-12-24 10:40:00,41.52,41.53,41.48,41.49,48800.0,33.222,33.23,33.19,33.198,48800.0
2009-12-24 10:50:00,41.49,41.54,41.4,41.52,44000.0,33.198,33.238,33.126,33.222,44000.0
2009-12-24 11:00:00,41.51,41.54,41.5,41.52,59500.0,33.214,33.238,33.206,33.222,59500.0
2009-12-24 11:10:00,41.53,41.54,41.5,41.53,66600.0,33.23,33.238,33.206,33.23,66600.0
2009-12-24 11:20:00,41.52,41.6,41.52,41.57,59800.0,33.222,33.286,33.222,33.262,59800.0
2009-12-24 11:30:00,41.57,41.6,41.55,41.59,68700.0,33.262,33.286,33.246,33.278,68700.0
2009-12-24 11:40:00,41.59,41.6,41.56,41.6,72600.0,33.278,33.286,33.254,33.286,72600.0
2009-12-24 11:50:00,41.6,41.62,41.59,41.6,70300.0,33.286,33.302,33.278,33.286,70300.0
2009-12-24 12:00:00,41.6,41.61,41.52,41.55,65400.0,33.286,33.294,33.222,33.246,65400.0
2009-12-24 12:10:00,41.55,41.55,41.49,41.5,59000.0,33.246,33.246,33.198,33.206,59000.0
2009-12-24 12:20:00,41.5,41.5,41.38,41.43,95100.0,33.206,33.206,33.11,33.15,95100.0
2009-12-24 12:30:00,41.43,41.6,41.42,41.57,81900.0,33.15,33.286,33.142,33.262,81900.0
2009-12-24 12:40:00,41.58,41.69,41.57,41.68,124100.0,33.27,33.3581,33.262,33.3501,124100.0
2009-12-24 12:50:00,41.68,41.7,41.61,41.67,286000.0,33.3501,33.3661,33.294,33.342,286000.0
2009-12-28 09:30:00,41.69,41.75,41.47,41.64,134700.0,33.3581,33.4061,33.182,33.318,134700.0
2009-12-28 09:40:00,41.64,41.79,41.61,41.78,77700.0,33.318,33.4381,33.294,33.4301,77700.0
2009-12-28 09:50:00,41.79,41.79,41.7,41.71,56700.0,33.4381,33.4381,33.3661,33.3741,56700.0
2009-12-28 10:00:00,41.72,41.72,41.69,41.69,39900.0,33.3821,33.3821,33.3581,33.3581,39900.0
2009-12-28 10:10:00,41.7,41.71,41.62,41.68,75700.0,33.3661,33.3741,33.302,33.3501,75700.0
2009-12-28 10:20:00,41.67,41.69,41.6,41.62,70000.0,33.342,33.3581,33.286,33.302,70000.0
2009-12-28 10:30:00,41.62,41.63,41.47,41.47,92300.0,33.302,33.31,33.182,33.182,92300.0
2009-12-28 10:40:00,41.47,41.51,41.4,41.49,163300.0,33.182,33.214,33.126,33.198,163300.0
2009-12-28 10:50:00,41.5,41.59,41.49,41.58,46300.0,33.206,33.278,33.198,33.27,46300.0
2009-12-28 11:00:00,41.57,41.58,41.43,41.47,247300.0,33.262,33.27,33.15,33.182,247300.0
2009-12-28 11:10:00,41.46,41.51,41.4,41.49,147000.0,33.174,33.214,33.126,33.198,147000.0
2009-12-28 11:20:00,41.49,41.5,41.46,41.47,64000.0,33.198,33.206,33.174,33.182,64000.0
2009-12-28 11:30:00,41.47,41.49,41.45,41.45,54900.0,33.182,33.198,33.166,33.166,54900.0
2009-12-28 11:40:00,41.47,41.49,41.36,41.45,112300.0,33.182,33.198,33.094,33.166,112300.0
2009-12-28 11:50:00,41.45,41.5,41.45,41.49,51400.0,33.166,33.206,33.166,33.198,51400.0
2009-12-28 12:00:00,41.48,41.49,41.46,41.47,52400.0,33.19,33.198,33.174,33.182,52400.0
2009-12-28 12:10:00,41.47,41.49,41.46,41.46,49100.0,33.182,33.198,33.174,33.174,49100.0
2009-12-28 12:20:00,41.47,41.48,41.36,41.37,143200.0,33.182,33.19,33.094,33.102,143200.0
2009-12-28 12:30:00,41.37,41.38,41.29,41.32,81400.0,33.102,33.11,33.038,33.062,81400.0
2009-12-28 12:40:00,41.33,41.37,41.32,41.35,25100.0,33.07,33.102,33.062,33.086,25100.0
2009-12-28 12:50:00,41.35,41.38,41.34,41.37,29600.0,33.086,33.11,33.078,33.102,29600.0
2009-12-28 13:00:00,41.36,41.41,41.36,41.4,38000.0,33.094,33.134,33.094,33.126,38000.0
2009-12-28 13:10:00,41.41,41.43,41.4,41.42,29800.0,33.134,33.15,33.126,33.142,29800.0
2009-12-28 13:20:00,41.43,41.43,41.36,41.39,68000.0,33.15,33.15,33.094,33.118,68000.0
2009-12-28 13:30:00,41.39,41.4,41.3,41.31,74900.0,33.118,33.126,33.046,33.054,74900.0
2009-12-28 13:40:00,41.3,41.31,41.21,41.21,89500.0,33.046,33.054,32.974,32.974,89500.0
2009-12-28 13:50:00,41.21,41.28,41.21,41.27,77600.0,32.974,33.03,32.974,33.022,77600.0
2009-12-28 14:00:00,41.28,41.32,41.12,41.17,195000.0,33.03,33.062,32.902,32.942,195000.0
2009-12-28 14:10:00,41.17,41.17,41.1,41.1,149800.0,32.942,32.942,32.886,32.886,149800.0
2009-12-28 14:20:00,41.1,41.14,41.09,41.12,144500.0,32.886,32.918,32.878,32.902,144500.0
2009-12-28 14:30:00,41.12,41.13,40.99,40.99,479000.0,32.902,32.91,32.798,32.798,479000.0
2009-12-28 14:40:00,40.99,41.03,40.92,41.01,245800.0,32.798,32.83,32.7419,32.814,245800.0
2009-12-28 14:50:00,41.01,41.07,40.97,41.02,124200.0,32.814,32.862,32.7819,32.822,124200.0
2009-12-28 15:00:00,41.01,41.08,41.0,41.08,58400.0,32.814,32.87,32.806,32.87,58400.0
2009-12-28 15:10:00,41.08,41.12,41.06,41.08,73400.0,32.87,32.902,32.854,32.87,73400.0
2009-12-28 15:20:00,41.08,41.09,40.98,40.99,248200.0,32.87,32.878,32.7899,32.798,248200.0
2009-12-28 15:30:00,40.99,41.0,40.91,40.91,228000.0,32.798,32.806,32.7339,32.7339,228000.0
2009-12-28 15:40:00,40.91,40.98,40.87,40.98,267000.0,32.7339,32.7899,32.7019,32.7899,267000.0
2009-12-28 15:50:00,40.98,41.1,40.94,41.07,400900.0,32.7899,32.886,32.7579,32.862,400900.0
2009-12-29 09:30:00,41.01,41.15,40.77,40.99,361900.0,32.814,32.926,32.6219,32.798,361900.0
2009-12-29 09:40:00,40.99,41.01,40.83,40.84,181900.0,32.798,32.814,32.6699,32.6779,181900.0
2009-12-29 09:50:00,40.84,40.94,40.78,40.91,107600.0,32.6779,32.7579,32.6299,32.7339,107600.0
2009-12-29 10:00:00,40.91,40.92,40.72,40.74,122300.0,32.7339,32.7419,32.5819,32.5979,122300.0
2009-12-29 10:10:00,40.73,40.83,40.73,40.78,70100.0,32.5899,32.6699,32.5899,32.6299,70100.0
2009-12-29 10:20:00,40.78,40.83,40.76,40.83,66300.0,32.6299,32.6699,32.6139,32.6699,66300.0
2009-12-29 10:30:00,40.82,40.82,40.7,40.71,152100.0,32.6619,32.6619,32.5659,32.5739,152100.0
2009-12-29 10:40:00,40.71,40.72,40.61,40.63,151800.0,32.5739,32.5819,32.4939,32.5099,151800.0
2009-12-29 10:50:00,40.61,40.7,40.6,40.69,68000.0,32.4939,32.5659,32.4859,32.5579,68000.0
2009-12-29 11:00:00,40.69,40.79,40.68,40.76,90100.0,32.5579,32.6379,32.5499,32.6139,90100.0
2009-12-29 11:10:00,40.76,40.81,40.71,40.79,80100.0,32.6139,32.6539,32.5739,32.6379,80100.0
2009-12-29 11:20:00,40.79,40.9,40.78,40.89,65500.0,32.6379,32.7259,32.6299,32.7179,65500.0
2009-12-29 11:30:00,40.88,40.94,40.84,40.92,64700.0,32.7099,32.7579,32.6779,32.7419,64700.0
2009-12-29 11:40:00,40.93,40.99,40.92,40.97,45300.0,32.7499,32.798,32.7419,32.7819,45300.0
2009-12-29 11:50:00,40.98,41.0,40.97,40.99,37500.0,32.7899,32.806,32.7819,32.798,37500.0
2009-12-29 12:00:00,41.0,41.07,40.99,41.0,68800.0,32.806,32.862,32.798,32.806,68800.0
2009-12-29 12:10:00,41.01,41.05,41.0,41.03,48500.0,32.814,32.846,32.806,32.83,48500.0
2009-12-29 12:20:00,41.02,41.05,40.98,41.04,66600.0,32.822,32.846,32.7899,32.838,66600.0
2009-12-29 12:30:00,41.03,41.12,41.02,41.11,81300.0,32.83,32.902,32.822,32.894,81300.0
2009-12-29 12:40:00,41.11,41.24,41.1,41.19,140000.0,32.894,32.998,32.886,32.958,140000.0
2009-12-29 12:50:00,41.18,41.18,41.11,41.12,48400.0,32.95,32.95,32.894,32.902,48400.0
2009-12-29 13:00:00,41.11,41.17,41.07,41.15,45500.0,32.894,32.942,32.862,32.926,45500.0
2009-12-29 13:10:00,41.14,41.24,41.14,41.17,84300.0,32.918,32.998,32.918,32.942,84300.0
2009-12-29 13:20:00,41.16,41.17,41.13,41.13,28500.0,32.934,32.942,32.91,32.91,28500.0
2009-12-29 13:30:00,41.13,41.23,41.12,41.23,45200.0,32.91,32.99,32.902,32.99,45200.0
2009-12-29 13:40:00,41.22,41.25,41.19,41.19,62100.0,32.982,33.006,32.958,32.958,62100.0
2009-12-29 13:50:00,41.19,41.21,41.17,41.21,40100.0,32.958,32.974,32.942,32.974,40100.0
2009-12-29 14:00:00,41.2,41.21,41.1,41.12,51700.0,32.966,32.974,32.886,32.902,51700.0
2009-12-29 14:10:00,41.13,41.13,41.09,41.1,64600.0,32.91,32.91,32.878,32.886,64600.0
2009-12-29 14:20:00,41.1,41.13,41.06,41.1,55800.0,32.886,32.91,32.854,32.886,55800.0
2009-12-29 14:30:00,41.1,41.1,41.05,41.06,44900.0,32.886,32.886,32.846,32.854,44900.0
2009-12-29 14:40:00,41.06,41.11,41.04,41.09,78400.0,32.854,32.894,32.838,32.878,78400.0
2009-12-29 14:50:00,41.09,41.1,40.97,40.97,99100.0,32.878,32.886,32.7819,32.7819,99100.0
2009-12-29 15:00:00,40.97,41.03,40.94,41.01,240700.0,32.7819,32.83,32.7579,32.814,240700.0
2009-12-29 15:10:00,41.01,41.02,40.96,40.96,111500.0,32.814,32.822,32.7739,32.7739,111500.0
2009-12-29 15:20:00,40.96,41.06,40.93,41.06,136700.0,32.7739,32.854,32.7499,32.854,136700.0
2009-12-29 15:30:00,41.06,41.06,40.99,41.01,114000.0,32.854,32.854,32.798,32.814,114000.0
2009-12-29 15:40:00,41.01,41.02,40.94,40.95,187200.0,32.814,32.822,32.7579,32.7659,187200.0
2009-12-29 15:50:00,40.94,40.95,40.87,40.87,424400.0,32.7579,32.7659,32.7019,32.7019,424400.0
2009-12-30 09:30:00,40.6,40.66,40.52,40.66,122500.0,32.4859,32.5339,32.4219,32.5339,122500.0
2009-12-30 09:40:00,40.66,40.77,40.6,40.62,80200.0,32.5339,32.6219,32.4859,32.5019,80200.0
2009-12-30 09:50:00,40.62,40.68,40.62,40.64,61200.0,32.5019,32.5499,32.5019,32.5179,61200.0
2009-12-30 10:00:00,40.64,40.66,40.58,40.58,40600.0,32.5179,32.5339,32.4699,32.4699,40600.0
2009-12-30 10:10:00,40.59,40.6,40.51,40.52,78100.0,32.4779,32.4859,32.4139,32.4219,78100.0
2009-12-30 10:20:00,40.52,40.53,40.5,40.51,92000.0,32.4219,32.4299,32.4059,32.4139,92000.0
2009-12-30 10:30:00,40.52,40.68,40.47,40.49,175400.0,32.4219,32.5499,32.3819,32.3979,175400.0
2009-12-30 10:40:00,40.47,40.56,40.47,40.49,153900.0,32.3819,32.4539,32.3819,32.3979,153900.0
2009-12-30 10:50:00,40.5,40.52,40.42,40.43,109900.0,32.4059,32.4219,32.3419,32.3499,109900.0
2009-12-30 11:00:00,40.43,40.5,40.43,40.49,66400.0,32.3499,32.4059,32.3499,32.3979,66400.0
2009-12-30 11:10:00,40.49,40.51,40.44,40.44,72100.0,32.3979,32.4139,32.3579,32.3579,72100.0
2009-12-30 11:20:00,40.45,40.45,40.34,40.37,123600.0,32.3659,32.3659,32.2779,32.3019,123600.0
2009-12-30 11:30:00,40.37,40.44,40.37,40.43,50800.0,32.3019,32.3579,32.3019,32.3499,50800.0
2009-12-30 11:40:00,40.44,40.49,40.35,40.49,106700.0,32.3579,32.3979,32.2859,32.3979,106700.0
2009-12-30 11:50:00,40.48,40.5,40.4,40.43,78500.0,32.3899,32.4059,32.3259,32.3499,78500.0
2009-12-30 12:00:00,40.42,40.5,40.42,40.48,67600.0,32.3419,32.4059,32.3419,32.3899,67600.0
2009-12-30 12:10:00,40.49,40.53,40.48,40.52,101500.0,32.3979,32.4299,32.3899,32.4219,101500.0
2009-12-30 12:20:00,40.51,40.53,40.48,40.48,68200.0,32.4139,32.4299,32.3899,32.3899,68200.0
2009-12-30 12:30:00,40.49,40.52,40.46,40.51,78000.0,32.3979,32.4219,32.3739,32.4139,78000.0
2009-12-30 12:40:00,40.51,40.59,40.51,40.53,55800.0,32.4139,32.4779,32.4139,32.4299,55800.0
2009-12-30 12:50:00,40.53,40.58,40.5,40.56,37600.0,32.4299,32.4699,32.4059,32.4539,37600.0
2009-12-30 13:00:00,40.56,40.65,40.56,40.56,65400.0,32.4539,32.5259,32.4539,32.4539,65400.0
2009-12-30 13:10:00,40.57,40.59,40.55,40.55,41300.0,32.4619,32.4779,32.4459,32.4459,41300.0
2009-12-30 13:20:00,40.55,40.58,40.54,40.56,32900.0,32.4459,32.4699,32.4379,32.4539,32900.0
2009-12-30 13:30:00,40.56,40.63,40.56,40.58,54900.0,32.4539,32.5099,32.4539,32.4699,54900.0
2009-12-30 13:40:00,40.58,40.67,40.58,40.64,72700.0,32.4699,32.5419,32.4699,32.5179,72700.0
2009-12-30 13:50:00,40.65,40.72,40.64,40.72,46900.0,32.5259,32.5819,32.5179,32.5819,46900.0
2009-12-30 14:00:00,40.71,40.83,40.69,40.71,81300.0,32.5739,32.6699,32.5579,32.5739,81300.0
2009-12-30 14:10:00,40.71,40.79,40.7,40.77,57700.0,32.5739,32.6379,32.5659,32.6219,57700.0
2009-12-30 14:20:00,40.77,40.79,40.72,40.73,59900.0,32.6219,32.6379,32.5819,32.5899,59900.0
2009-12-30 14:30:00,40.72,40.75,40.71,40.74,69000.0,32.5819,32.6059,32.5739,32.5979,69000.0
2009-12-30 14:40:00,40.75,40.78,40.72,40.76,59000.0,32.6059,32.6299,32.5819,32.6139,59000.0
2009-12-30 14:50:00,40.77,40.8,40.76,40.78,48600.0,32.6219,32.6459,32.6139,32.6299,48600.0
2009-12-30 15:00:00,40.78,40.78,40.7,40.72,81400.0,32.6299,32.6299,32.5659,32.5819,81400.0
2009-12-30 15:10:00,40.72,40.74,40.69,40.74,122400.0,32.5819,32.5979,32.5579,32.5979,122400.0
2009-12-30 15:20:00,40.74,40.77,40.72,40.76,100100.0,32.5979,32.6219,32.5819,32.6139,100100.0
2009-12-30 15:30:00,40.77,40.79,40.71,40.72,130100.0,32.6219,32.6379,32.5739,32.5819,130100.0
2009-12-30 15:40:00,40.71,40.77,40.71,40.75,131800.0,32.5739,32.6219,32.5739,32.6059,131800.0
2009-12-30 15:50:00,40.75,40.8,40.74,40.79,267100.0,32.6059,32.6459,32.5979,32.6379,267100.0
2009-12-31 09:30:00,40.9,41.08,40.82,40.9,105600.0,32.7259,32.87,32.6619,32.7259,105600.0
2009-12-31 09:40:00,40.9,41.03,40.9,40.96,70800.0,32.7259,32.83,32.7259,32.7739,70800.0
2009-12-31 09:50:00,40.96,41.04,40.94,41.02,71300.0,32.7739,32.838,32.7579,32.822,71300.0
2009-12-31 10:00:00,41.01,41.07,40.97,41.05,162500.0,32.814,32.862,32.7819,32.846,162500.0
2009-12-31 10:10:00,41.05,41.06,40.92,40.93,80200.0,32.846,32.854,32.7419,32.7499,80200.0
2009-12-31 10:20:00,40.92,40.97,40.83,40.83,54700.0,32.7419,32.7819,32.6699,32.6699,54700.0
2009-12-31 10:30:00,40.84,40.88,40.8,40.8,66500.0,32.6779,32.7099,32.6459,32.6459,66500.0
2009-12-31 10:40:00,40.8,40.9,40.78,40.85,51000.0,32.6459,32.7259,32.6299,32.6859,51000.0
2009-12-31 10:50:00,40.85,40.89,40.81,40.82,37600.0,32.6859,32.7179,32.6539,32.6619,37600.0
2009-12-31 11:00:00,40.82,40.87,40.78,40.79,40900.0,32.6619,32.7019,32.6299,32.6379,40900.0
2009-12-31 11:10:00,40.79,40.87,40.78,40.8,68100.0,32.6379,32.7019,32.6299,32.6459,68100.0
2009-12-31 11:20:00,40.8,40.8,40.7,40.7,84600.0,32.6459,32.6459,32.5659,32.5659,84600.0
2009-12-31 11:30:00,40.7,40.72,40.66,40.7,52300.0,32.5659,32.5819,32.5339,32.5659,52300.0
2009-12-31 11:40:00,40.71,40.73,40.68,40.71,56900.0,32.5739,32.5899,32.5499,32.5739,56900.0
2009-12-31 11:50:00,40.71,40.75,40.66,40.66,71800.0,32.5739,32.6059,32.5339,32.5339,71800.0
2009-12-31 12:00:00,40.66,40.78,40.65,40.78,41800.0,32.5339,32.6299,32.5259,32.6299,41800.0
2009-12-31 12:10:00,40.78,40.9,40.76,40.89,93800.0,32.6299,32.7259,32.6139,32.7179,93800.0
2009-12-31 12:20:00,40.89,40.89,40.83,40.84,67000.0,32.7179,32.7179,32.6699,32.6779,67000.0
2009-12-31 12:30:00,40.84,40.89,40.83,40.86,63600.0,32.6779,32.7179,32.6699,32.6939,63600.0
2009-12-31 12:40:00,40.87,40.95,40.86,40.95,40500.0,32.7019,32.7659,32.6939,32.7659,40500.0
2009-12-31 12:50:00,40.94,41.01,40.92,40.98,65000.0,32.7579,32.814,32.7419,32.7899,65000.0
2009-12-31 13:00:00,40.98,41.04,40.96,41.03,46000.0,32.7899,32.838,32.7739,32.83,46000.0
2009-12-31 13:10:00,41.03,41.03,40.99,41.02,55900.0,32.83,32.83,32.798,32.822,55900.0
2009-12-31 13:20:00,41.02,41.03,41.0,41.0,29900.0,32.822,32.83,32.806,32.806,29900.0
2009-12-31 13:30:00,41.0,41.08,41.0,41.04,67200.0,32.806,32.87,32.806,32.838,67200.0
2009-12-31 13:40:00,41.03,41.03,40.94,40.94,53600.0,32.83,32.83,32.7579,32.7579,53600.0
2009-12-31 13:50:00,40.94,40.96,40.91,40.94,71200.0,32.7579,32.7739,32.7339,32.7579,71200.0
2009-12-31 14:00:00,40.93,40.93,40.91,40.91,32200.0,32.7499,32.7499,32.7339,32.7339,32200.0
2009-12-31 14:10:00,40.91,40.93,40.91,40.92,21000.0,32.7339,32.7499,32.7339,32.7419,21000.0
2009-12-31 14:20:00,40.92,40.93,40.81,40.81,61400.0,32.7419,32.7499,32.6539,32.6539,61400.0
2009-12-31 14:30:00,40.81,40.83,40.79,40.81,43700.0,32.6539,32.6699,32.6379,32.6539,43700.0
2009-12-31 14:40:00,40.8,40.84,40.8,40.82,43200.0,32.6459,32.6779,32.6459,32.6619,43200.0
2009-12-31 14:50:00,40.82,40.86,40.8,40.85,78600.0,32.6619,32.6939,32.6459,32.6859,78600.0
2009-12-31 15:00:00,40.86,40.91,40.8,40.8,80300.0,32.6939,32.7339,32.6459,32.6459,80300.0
2009-12-31 15:10:00,40.8,40.86,40.77,40.77,88700.0,32.6459,32.6939,32.6219,32.6219,88700.0
2009-12-31 15:20:00,40.77,40.86,40.77,40.86,74000.0,32.6219,32.6939,32.6219,32.6939,74000.0
2009-12-31 15:30:00,40.85,40.87,40.68,40.71,154400.0,32.6859,32.7019,32.5499,32.5739,154400.0
2009-12-31 15:40:00,40.71,40.71,40.53,40.6,344900.0,32.5739,32.5739,32.4299,32.4859,344900.0
2009-12-31 15:50:00,40.6,40.63,40.49,40.5,573200.0,32.4859,32.5099,32.3979,32.4059,573200.0
2010-01-04 09:30:00,40.81,40.94,40.46,40.6,456100.0,32.6539,32.7579,32.3739,32.4859,456100.0
2010-01-04 09:40:00,40.61,40.66,40.53,40.62,188300.0,32.4939,32.5339,32.4299,32.5019,188300.0
2010-01-04 09:50:00,40.63,40.65,40.53,40.56,188700.0,32.5099,32.5259,32.4299,32.4539,188700.0
2010-01-04 10:00:00,40.56,40.62,40.39,40.51,345400.0,32.4539,32.5019,32.3179,32.4139,345400.0
2010-01-04 10:10:00,40.5,40.54,40.41,40.46,163000.0,32.4059,32.4379,32.3339,32.3739,163000.0
2010-01-04 10:20:00,40.46,40.54,40.45,40.53,189900.0,32.3739,32.4379,32.3659,32.4299,189900.0
2010-01-04 10:30:00,40.54,40.57,40.5,40.54,122900.0,32.4379,32.4619,32.4059,32.4379,122900.0
2010-01-04 10:40:00,40.53,40.66,40.51,40.65,158500.0,32.4299,32.5339,32.4139,32.5259,158500.0
2010-01-04 10:50:00,40.65,40.68,40.56,40.57,144900.0,32.5259,32.5499,32.4539,32.4619,144900.0
2010-01-04 11:00:00,40.57,40.64,40.56,40.61,125200.0,32.4619,32.5179,32.4539,32.4939,125200.0
2010-01-04 11:10:00,40.62,40.66,40.6,40.62,78500.0,32.5019,32.5339,32.4859,32.5019,78500.0
2010-01-04 11:20:00,40.61,40.74,40.59,40.73,115200.0,32.4939,32.5979,32.4779,32.5899,115200.0
2010-01-04 11:30:00,40.73,40.89,40.72,40.85,162300.0,32.5899,32.7179,32.5819,32.6859,162300.0
2010-01-04 11:40:00,40.85,41.0,40.85,40.96,160900.0,32.6859,32.806,32.6859,32.7739,160900.0
2010-01-04 11:50:00,40.95,41.1,40.95,41.02,186300.0,32.7659,32.886,32.7659,32.822,186300.0
2010-01-04 12:00:00,41.02,41.06,40.97,40.98,107800.0,32.822,32.854,32.7819,32.7899,107800.0
2010-01-04 12:10:00,40.99,41.0,40.92,40.93,105000.0,32.798,32.806,32.7419,32.7499,105000.0
2010-01-04 12:20:00,40.92,40.93,40.89,40.9,117500.0,32.7419,32.7499,32.7179,32.7259,117500.0
2010-01-04 12:30:00,40.89,40.97,40.86,40.94,85300.0,32.7179,32.7819,32.6939,32.7579,85300.0
2010-01-04 12:40:00,40.93,41.01,40.93,40.98,87800.0,32.7499,32.814,32.7499,32.7899,87800.0
2010-01-04 12:50:00,40.97,41.01,40.9,40.91,73300.0,32.7819,32.814,32.7259,32.7339,73300.0
2010-01-04 13:00:00,40.91,40.91,40.85,40.86,70700.0,32.7339,32.7339,32.6859,32.6939,70700.0
2010-01-04 13:10:00,40.86,40.93,40.85,40.93,71500.0,32.6939,32.7499,32.6859,32.7499,71500.0
2010-01-04 13:20:00,40.92,40.96,40.89,40.9,62000.0,32.7419,32.7739,32.7179,32.7259,62000.0
2010-01-04 13:30:00,40.91,40.91,40.86,40.87,73300.0,32.7339,32.7339,32.6939,32.7019,73300.0
2010-01-04 13:40:00,40.86,40.87,40.82,40.82,58000.0,32.6939,32.7019,32.6619,32.6619,58000.0
2010-01-04 13:50:00,40.82,40.83,40.71,40.71,159400.0,32.6619,32.6699,32.5739,32.5739,159400.0
2010-01-04 14:00:00,40.71,40.78,40.71,40.78,96300.0,32.5739,32.6299,32.5739,32.6299,96300.0
2010-01-04 14:10:00,40.77,40.8,40.74,40.74,120000.0,32.6219,32.6459,32.5979,32.5979,120000.0
2010-01-04 14:20:00,40.74,40.79,40.71,40.79,97700.0,32.5979,32.6379,32.5739,32.6379,97700.0
2010-01-04 14:30:00,40.79,40.9,40.78,40.89,121400.0,32.6379,32.7259,32.6299,32.7179,121400.0
2010-01-04 14:40:00,40.89,40.98,40.89,40.95,172300.0,32.7179,32.7899,32.7179,32.7659,172300.0
2010-01-04 14:50:00,40.95,41.01,40.92,40.94,136300.0,32.7659,32.814,32.7419,32.7579,136300.0
2010-01-04 15:00:00,40.94,41.02,40.91,41.02,122100.0,32.7579,32.822,32.7339,32.822,122100.0
2010-01-04 15:10:00,41.02,41.03,40.92,40.93,135700.0,32.822,32.83,32.7419,32.7499,135700.0
2010-01-04 15:20:00,40.94,40.98,40.93,40.94,121100.0,32.7579,32.7899,32.7499,32.7579,121100.0
2010-01-04 15:30:00,40.94,40.95,40.91,40.92,124500.0,32.7579,32.7659,32.7339,32.7419,124500.0
2010-01-04 15:40:00,40.92,41.02,40.84,41.02,255700.0,32.7419,32.822,32.6779,32.822,255700.0
2010-01-04 15:50:00,41.02,41.03,40.92,40.94,655300.0,32.822,32.83,32.7419,32.7579,655300.0
2010-01-05 09:30:00,40.83,40.98,40.73,40.95,315700.0,32.6699,32.7899,32.5899,32.7659,315700.0
2010-01-05 09:40:00,40.93,40.97,40.82,40.86,304700.0,32.7499,32.7819,32.6619,32.6939,304700.0
2010-01-05 09:50:00,40.86,40.9,40.82,40.82,211300.0,32.6939,32.7259,32.6619,32.6619,211300.0
2010-01-05 10:00:00,40.82,40.96,40.75,40.87,268700.0,32.6619,32.7739,32.6059,32.7019,268700.0
2010-01-05 10:10:00,40.87,40.98,40.83,40.98,155700.0,32.7019,32.7899,32.6699,32.7899,155700.0
2010-01-05 10:20:00,40.98,41.16,40.97,41.13,340300.0,32.7899,32.934,32.7819,32.91,340300.0
2010-01-05 10:30:00,41.14,41.23,41.02,41.05,356300.0,32.918,32.99,32.822,32.846,356300.0
2010-01-05 10:40:00,41.06,41.11,40.92,40.96,309200.0,32.854,32.894,32.7419,32.7739,309200.0
2010-01-05 10:50:00,40.97,40.98,40.9,40.98,1266900.0,32.7819,32.7899,32.7259,32.7899,1266900.0
2010-01-05 11:00:00,40.97,41.14,40.96,41.13,130000.0,32.7819,32.918,32.7739,32.91,130000.0
2010-01-05 11:10:00,41.14,41.15,41.0,41.0,150900.0,32.918,32.926,32.806,32.806,150900.0
2010-01-05 11:20:00,41.0,41.01,40.87,40.87,269400.0,32.806,32.814,32.7019,32.7019,269400.0
2010-01-05 11:30:00,40.87,40.89,40.81,40.83,490000.0,32.7019,32.7179,32.6539,32.6699,490000.0
2010-01-05 11:40:00,40.83,40.9,40.79,40.81,448600.0,32.6699,32.7259,32.6379,32.6539,448600.0
2010-01-05 11:50:00,40.81,40.86,40.8,40.84,92000.0,32.6539,32.6939,32.6459,32.6779,92000.0
2010-01-05 12:00:00,40.85,40.93,40.84,40.91,169100.0,32.6859,32.7499,32.6779,32.7339,169100.0
2010-01-05 12:10:00,40.9,40.92,40.8,40.8,73700.0,32.7259,32.7419,32.6459,32.6459,73700.0
2010-01-05 12:20:00,40.8,40.83,40.76,40.77,88200.0,32.6459,32.6699,32.6139,32.6219,88200.0
2010-01-05 12:30:00,40.77,40.78,40.54,40.59,325600.0,32.6219,32.6299,32.4379,32.4779,325600.0
2010-01-05 12:40:00,40.6,40.74,40.57,40.57,174600.0,32.4859,32.5979,32.4619,32.4619,174600.0
2010-01-05 12:50:00,40.57,40.59,40.51,40.53,343200.0,32.4619,32.4779,32.4139,32.4299,343200.0
2010-01-05 13:00:00,40.53,40.62,40.47,40.55,218700.0,32.4299,32.5019,32.3819,32.4459,218700.0
2010-01-05 13:10:00,40.55,40.57,40.55,40.56,47500.0,32.4459,32.4619,32.4459,32.4539,47500.0
2010-01-05 13:20:00,40.57,40.57,40.42,40.45,107900.0,32.4619,32.4619,32.3419,32.3659,107900.0
2010-01-05 13:30:00,40.44,40.5,40.44,40.5,114200.0,32.3579,32.4059,32.3579,32.4059,114200.0
2010-01-05 13:40:00,40.51,40.62,40.5,40.52,147800.0,32.4139,32.5019,32.4059,32.4219,147800.0
2010-01-05 13:50:00,40.53,40.54,40.43,40.53,81200.0,32.4299,32.4379,32.3499,32.4299,81200.0
2010-01-05 14:00:00,40.53,40.58,40.43,40.43,84700.0,32.4299,32.4699,32.3499,32.3499,84700.0
2010-01-05 14:10:00,40.44,40.47,40.37,40.38,126500.0,32.3579,32.3819,32.3019,32.3099,126500.0
2010-01-05 14:20:00,40.38,40.54,40.38,40.53,94400.0,32.3099,32.4379,32.3099,32.4299,94400.0
2010-01-05 14:30:00,40.52,40.58,40.49,40.53,144300.0,32.4219,32.4699,32.3979,32.4299,144300.0
2010-01-05 14:40:00,40.54,40.65,40.53,40.62,176100.0,32.4379,32.5259,32.4299,32.5019,176100.0
2010-01-05 14:50:00,40.62,40.62,40.52,40.52,116400.0,32.5019,32.5019,32.4219,32.4219,116400.0
2010-01-05 15:00:00,40.52,40.57,40.52,40.53,164300.0,32.4219,32.4619,32.4219,32.4299,164300.0
2010-01-05 15:10:00,40.53,40.54,40.41,40.45,183000.0,32.4299,32.4379,32.3339,32.3659,183000.0
2010-01-05 15:20:00,40.45,40.68,40.44,40.67,216700.0,32.3659,32.5499,32.3579,32.5419,216700.0
2010-01-05 15:30:00,40.64,40.77,40.62,40.77,200400.0,32.5179,32.6219,32.5019,32.6219,200400.0
2010-01-05 15:40:00,40.77,40.85,40.73,40.82,442600.0,32.6219,32.6859,32.5899,32.6619,442600.0
2010-01-05 15:50:00,40.82,40.87,40.75,40.79,577900.0,32.6619,32.7019,32.6059,32.6379,577900.0
2010-01-06 09:30:00,41.23,41.4,41.17,41.26,560700.0,32.99,33.126,32.942,33.014,560700.0
2010-01-06 09:40:00,41.26,41.4,41.26,41.33,343400.0,33.014,33.126,33.014,33.07,343400.0
2010-01-06 09:50:00,41.33,41.56,41.33,41.54,601300.0,33.07,33.254,33.07,33.238,601300.0
2010-01-06 10:00:00,41.54,41.59,41.48,41.58,271700.0,33.238,33.278,33.19,33.27,271700.0
2010-01-06 10:10:00,41.59,41.67,41.57,41.57,269200.0,33.278,33.342,33.262,33.262,269200.0
2010-01-06 10:20:00,41.57,41.63,41.54,41.58,208400.0,33.262,33.31,33.238,33.27,208400.0
2010-01-06 10:30:00,41.58,41.62,41.37,41.38,243400.0,33.27,33.302,33.102,33.11,243400.0
2010-01-06 10:40:00,41.39,41.49,41.38,41.46,126200.0,33.118,33.198,33.11,33.174,126200.0
2010-01-06 10:50:00,41.47,41.51,41.42,41.51,152300.0,33.182,33.214,33.142,33.214,152300.0
2010-01-06 11:00:00,41.51,41.57,41.5,41.55,112000.0,33.214,33.262,33.206,33.246,112000.0
2010-01-06 11:10:00,41.55,41.55,41.43,41.45,107900.0,33.246,33.246,33.15,33.166,107900.0
2010-01-06 11:20:00,41.45,41.46,41.33,41.4,189800.0,33.166,33.174,33.07,33.126,189800.0
2010-01-06 11:30:00,41.4,41.5,41.37,41.49,214100.0,33.126,33.206,33.102,33.198,214100.0
2010-01-06 11:40:00,41.49,41.54,41.45,41.47,144000.0,33.198,33.238,33.166,33.182,144000.0
2010-01-06 11:50:00,41.46,41.49,41.32,41.32,181200.0,33.174,33.198,33.062,33.062,181200.0
2010-01-06 12:00:00,41.32,41.36,41.28,41.34,134300.0,33.062,33.094,33.03,33.078,134300.0
2010-01-06 12:10:00,41.35,41.35,41.18,41.24,165000.0,33.086,33.086,32.95,32.998,165000.0
2010-01-06 12:20:00,41.23,41.28,41.19,41.28,94200.0,32.99,33.03,32.958,33.03,94200.0
2010-01-06 12:30:00,41.28,41.31,41.2,41.22,96100.0,33.03,33.054,32.966,32.982,96100.0
2010-01-06 12:40:00,41.21,41.3,41.21,41.26,129200.0,32.974,33.046,32.974,33.014,129200.0
2010-01-06 12:50:00,41.26,41.37,41.25,41.36,59200.0,33.014,33.102,33.006,33.094,59200.0
2010-01-06 13:00:00,41.37,41.43,41.32,41.41,112700.0,33.102,33.15,33.062,33.134,112700.0
2010-01-06 13:10:00,41.4,41.46,41.38,41.42,98900.0,33.126,33.174,33.11,33.142,98900.0
2010-01-06 13:20:00,41.42,41.43,41.39,41.4,60900.0,33.142,33.15,33.118,33.126,60900.0
2010-01-06 13:30:00,41.39,41.47,41.38,41.38,97900.0,33.118,33.182,33.11,33.11,97900.0
2010-01-06 13:40:00,41.39,41.41,41.3,41.31,85000.0,33.118,33.134,33.046,33.054,85000.0
2010-01-06 13:50:00,41.31,41.32,41.24,41.31,127000.0,33.054,33.062,32.998,33.054,127000.0
2010-01-06 14:00:00,41.32,41.48,41.31,41.46,198300.0,33.062,33.19,33.054,33.174,198300.0
2010-01-06 14:10:00,41.47,41.5,41.43,41.49,111900.0,33.182,33.206,33.15,33.198,111900.0
2010-01-06 14:20:00,41.49,41.52,41.44,41.46,133200.0,33.198,33.222,33.158,33.174,133200.0
2010-01-06 14:30:00,41.46,41.53,41.45,41.47,162000.0,33.174,33.23,33.166,33.182,162000.0
2010-01-06 14:40:00,41.48,41.49,41.43,41.46,121300.0,33.19,33.198,33.15,33.174,121300.0
2010-01-06 14:50:00,41.46,41.51,41.46,41.48,142700.0,33.174,33.214,33.174,33.19,142700.0
2010-01-06 15:00:00,41.47,41.56,41.41,41.41,354000.0,33.182,33.254,33.134,33.134,354000.0
2010-01-06 15:10:00,41.41,41.5,41.4,41.4,209200.0,33.134,33.206,33.126,33.126,209200.0
2010-01-06 15:20:00,41.4,41.5,41.37,41.49,243600.0,33.126,33.206,33.102,33.198,243600.0
2010-01-06 15:30:00,41.48,41.56,41.46,41.56,291500.0,33.19,33.254,33.174,33.254,291500.0
2010-01-06 15:40:00,41.55,41.56,41.37,41.42,429500.0,33.246,33.254,33.102,33.142,429500.0
2010-01-06 15:50:00,41.42,41.53,41.42,41.49,634700.0,33.142,33.23,33.142,33.198,634700.0
2010-01-07 09:30:00,41.26,41.51,41.2,41.49,276900.0,33.1555,33.3564,33.1073,33.3404,276900.0
2010-01-07 09:40:00,41.49,41.52,41.23,41.24,207500.0,33.3404,33.3645,33.1314,33.1395,207500.0
2010-01-07 09:50:00,41.24,41.32,41.12,41.15,185500.0,33.1395,33.2038,33.043,33.0672,185500.0
2010-01-07 10:00:00,41.13,41.25,41.12,41.18,124500.0,33.0511,33.1475,33.043,33.0913,124500.0
2010-01-07 10:10:00,41.19,41.21,41.11,41.12,93200.0,33.0993,33.1154,33.035,33.043,93200.0
2010-01-07 10:20:00,41.12,41.28,41.11,41.16,132200.0,33.043,33.1716,33.035,33.0752,132200.0
2010-01-07 10:30:00,41.16,41.3,41.15,41.22,146400.0,33.0752,33.1877,33.0672,33.1234,146400.0
2010-01-07 10:40:00,41.22,41.45,41.21,41.45,145200.0,33.1234,33.3082,33.1154,33.3082,145200.0
2010-01-07 10:50:00,41.45,41.53,41.41,41.47,362500.0,33.3082,33.3725,33.2761,33.3243,362500.0
2010-01-07 11:00:00,41.47,41.49,41.35,41.35,120900.0,33.3243,33.3404,33.2279,33.2279,120900.0
2010-01-07 11:10:00,41.36,41.41,41.34,41.39,147300.0,33.2359,33.2761,33.2198,33.26,147300.0
2010-01-07 11:20:00,41.39,41.43,41.35,41.39,116600.0,33.26,33.2922,33.2279,33.26,116600.0
2010-01-07 11:30:00,41.39,41.41,41.31,41.33,275700.0,33.26,33.2761,33.1957,33.2118,275700.0
2010-01-07 11:40:00,41.33,41.4,41.31,41.4,82300.0,33.2118,33.268,33.1957,33.268,82300.0
2010-01-07 11:50:00,41.4,41.41,41.36,41.39,73100.0,33.268,33.2761,33.2359,33.26,73100.0
2010-01-07 12:00:00,41.39,41.46,41.38,41.39,89400.0,33.26,33.3163,33.252,33.26,89400.0
2010-01-07 12:10:00,41.39,41.48,41.37,41.48,86600.0,33.26,33.3323,33.2439,33.3323,86600.0
2010-01-07 12:20:00,41.48,41.5,41.41,41.43,145300.0,33.3323,33.3484,33.2761,33.2922,145300.0
2010-01-07 12:30:00,41.43,41.65,41.42,41.62,303900.0,33.2922,33.4689,33.2841,33.4448,303900.0
2010-01-07 12:40:00,41.62,41.68,41.57,41.62,108700.0,33.4448,33.493,33.4047,33.4448,108700.0
2010-01-07 12:50:00,41.63,41.72,41.62,41.71,151000.0,33.4529,33.5252,33.4448,33.5172,151000.0
2010-01-07 13:00:00,41.7,41.73,41.59,41.6,138600.0,33.5091,33.5332,33.4207,33.4288,138600.0
2010-01-07 13:10:00,41.61,41.75,41.6,41.72,83200.0,33.4368,33.5493,33.4288,33.5252,83200.0
2010-01-07 13:20:00,41.73,41.75,41.7,41.71,108400.0,33.5332,33.5493,33.5091,33.5172,108400.0
2010-01-07 13:30:00,41.71,41.74,41.57,41.71,69500.0,33.5172,33.5413,33.4047,33.5172,69500.0
2010-01-07 13:40:00,41.7,41.84,41.7,41.8,151100.0,33.5091,33.6216,33.5091,33.5895,151100.0
2010-01-07 13:50:00,41.8,41.87,41.8,41.83,127400.0,33.5895,33.6457,33.5895,33.6136,127400.0
2010-01-07 14:00:00,41.83,41.9,41.81,41.87,159500.0,33.6136,33.6698,33.5975,33.6457,159500.0
2010-01-07 14:10:00,41.87,41.89,41.82,41.85,101100.0,33.6457,33.6618,33.6055,33.6297,101100.0
2010-01-07 14:20:00,41.85,42.0,41.84,41.97,627200.0,33.6297,33.7502,33.6216,33.7261,627200.0
2010-01-07 14:30:00,41.98,42.24,41.97,42.17,578000.0,33.7341,33.9431,33.7261,33.8868,578000.0
2010-01-07 14:40:00,42.17,42.21,42.1,42.13,178200.0,33.8868,33.9189,33.8305,33.8547,178200.0
2010-01-07 14:50:00,42.12,42.18,42.01,42.04,219200.0,33.8466,33.8948,33.7582,33.7823,219200.0
2010-01-07 15:00:00,42.04,42.04,41.77,41.93,433400.0,33.7823,33.7823,33.5654,33.6939,433400.0
2010-01-07 15:10:00,41.93,42.04,41.93,42.03,201700.0,33.6939,33.7823,33.6939,33.7743,201700.0
2010-01-07 15:20:00,42.02,42.04,41.86,42.0,344300.0,33.7663,33.7823,33.6377,33.7502,344300.0
2010-01-07 15:30:00,42.0,42.07,41.9,41.99,377600.0,33.7502,33.8064,33.6698,33.7422,377600.0
2010-01-07 15:40:00,41.98,42.04,41.87,42.0,453300.0,33.7341,33.7823,33.6457,33.7502,453300.0
2010-01-07 15:50:00,42.01,42.01,41.96,41.98,634400.0,33.7582,33.7582,33.718,33.7341,634400.0
2010-01-08 09:30:00,41.76,42.25,41.65,42.19,540300.0,33.5573,33.9511,33.4689,33.9029,540300.0
2010-01-08 09:40:00,42.19,42.37,42.16,42.34,340000.0,33.9029,34.0475,33.8788,34.0234,340000.0
2010-01-08 09:50:00,42.36,42.48,42.32,42.46,281000.0,34.0395,34.1359,34.0073,34.1198,281000.0
2010-01-08 10:00:00,42.46,42.48,42.24,42.29,347400.0,34.1198,34.1359,33.9431,33.9832,347400.0
2010-01-08 10:10:00,42.3,42.4,42.27,42.39,161900.0,33.9913,34.0716,33.9672,34.0636,161900.0
2010-01-08 10:20:00,42.39,42.44,42.32,42.44,155400.0,34.0636,34.1038,34.0073,34.1038,155400.0
2010-01-08 10:30:00,42.42,42.48,42.3,42.33,165300.0,34.0877,34.1359,33.9913,34.0154,165300.0
2010-01-08 10:40:00,42.32,42.34,41.97,42.04,258000.0,34.0073,34.0234,33.7261,33.7823,258000.0
2010-01-08 10:50:00,42.04,42.1,41.99,42.02,146400.0,33.7823,33.8305,33.7422,33.7663,146400.0
2010-01-08 11:00:00,42.02,42.04,41.86,42.04,150500.0,33.7663,33.7823,33.6377,33.7823,150500.0
2010-01-08 11:10:00,42.04,42.1,42.04,42.07,75600.0,33.7823,33.8305,33.7823,33.8064,75600.0
2010-01-08 11:20:00,42.06,42.07,41.94,42.07,89100.0,33.7984,33.8064,33.702,33.8064,89100.0
2010-01-08 11:30:00,42.07,42.09,41.79,41.8,150100.0,33.8064,33.8225,33.5814,33.5895,150100.0
2010-01-08 11:40:00,41.8,41.97,41.77,41.97,65700.0,33.5895,33.7261,33.5654,33.7261,65700.0
2010-01-08 11:50:00,41.97,41.98,41.78,41.83,95800.0,33.7261,33.7341,33.5734,33.6136,95800.0
2010-01-08 12:00:00,41.84,41.89,41.76,41.8,105600.0,33.6216,33.6618,33.5573,33.5895,105600.0
2010-01-08 12:10:00,41.79,41.8,41.67,41.69,158800.0,33.5814,33.5895,33.485,33.5011,158800.0
2010-01-08 12:20:00,41.68,41.69,41.61,41.64,195200.0,33.493,33.5011,33.4368,33.4609,195200.0
2010-01-08 12:30:00,41.64,41.67,41.49,41.55,256100.0,33.4609,33.485,33.3404,33.3886,256100.0
2010-01-08 12:40:00,41.55,41.65,41.52,41.53,125300.0,33.3886,33.4689,33.3645,33.3725,125300.0
2010-01-08 12:50:00,41.53,41.58,41.47,41.48,91700.0,33.3725,33.4127,33.3243,33.3323,91700.0
2010-01-08 13:00:00,41.49,41.6,41.48,41.58,135800.0,33.3404,33.4288,33.3323,33.4127,135800.0
2010-01-08 13:10:00,41.58,41.68,41.54,41.59,185200.0,33.4127,33.493,33.3805,33.4207,185200.0
2010-01-08 13:20:00,41.59,41.62,41.54,41.6,100400.0,33.4207,33.4448,33.3805,33.4288,100400.0
2010-01-08 13:30:00,41.61,41.68,41.57,41.58,99100.0,33.4368,33.493,33.4047,33.4127,99100.0
2010-01-08 13:40:00,41.58,41.59,41.5,41.53,85600.0,33.4127,33.4207,33.3484,33.3725,85600.0
2010-01-08 13:50:00,41.53,41.53,41.41,41.43,113300.0,33.3725,33.3725,33.2761,33.2922,113300.0
2010-01-08 14:00:00,41.42,41.48,41.4,41.43,69400.0,33.2841,33.3323,33.268,33.2922,69400.0
2010-01-08 14:10:00,41.43,41.49,41.41,41.48,63500.0,33.2922,33.3404,33.2761,33.3323,63500.0
2010-01-08 14:20:00,41.49,41.64,41.49,41.64,149500.0,33.3404,33.4609,33.3404,33.4609,149500.0
2010-01-08 14:30:00,41.64,41.73,41.63,41.71,108200.0,33.4609,33.5332,33.4529,33.5172,108200.0
2010-01-08 14:40:00,41.71,41.8,41.69,41.72,255800.0,33.5172,33.5895,33.5011,33.5252,255800.0
2010-01-08 14:50:00,41.71,41.73,41.67,41.71,124600.0,33.5172,33.5332,33.485,33.5172,124600.0
2010-01-08 15:00:00,41.7,41.73,41.61,41.68,196100.0,33.5091,33.5332,33.4368,33.493,196100.0
2010-01-08 15:10:00,41.68,41.71,41.63,41.63,127400.0,33.493,33.5172,33.4529,33.4529,127400.0
2010-01-08 15:20:00,41.64,41.66,41.61,41.65,134600.0,33.4609,33.477,33.4368,33.4689,134600.0
2010-01-08 15:30:00,41.65,41.88,41.64,41.86,281900.0,33.4689,33.6538,33.4609,33.6377,281900.0
2010-01-08 15:40:00,41.86,41.94,41.83,41.93,380800.0,33.6377,33.702,33.6136,33.6939,380800.0
2010-01-08 15:50:00,41.93,42.0,41.92,41.96,768700.0,33.6939,33.7502,33.6859,33.718,768700.0
2010-01-11 09:30:00,41.73,41.96,41.5,41.55,519000.0,33.5332,33.718,33.3484,33.3886,519000.0
2010-01-11 09:40:00,41.54,41.54,41.35,41.38,415100.0,33.3805,33.3805,33.2279,33.252,415100.0
2010-01-11 09:50:00,41.38,41.53,41.37,41.44,465700.0,33.252,33.3725,33.2439,33.3002,465700.0
2010-01-11 10:00:00,41.45,41.52,41.43,41.46,280300.0,33.3082,33.3645,33.2922,33.3163,280300.0
2010-01-11 10:10:00,41.46,41.67,41.45,41.62,265100.0,33.3163,33.485,33.3082,33.4448,265100.0
2010-01-11 10:20:00,41.61,41.64,41.47,41.6,152900.0,33.4368,33.4609,33.3243,33.4288,152900.0
2010-01-11 10:30:00,41.6,41.72,41.56,41.7,190500.0,33.4288,33.5252,33.3966,33.5091,190500.0
2010-01-11 10:40:00,41.69,41.7,41.64,41.7,120100.0,33.5011,33.5091,33.4609,33.5091,120100.0
2010-01-11 10:50:00,41.69,41.77,41.68,41.7,184000.0,33.5011,33.5654,33.493,33.5091,184000.0
2010-01-11 11:00:00,41.69,41.72,41.65,41.66,146100.0,33.5011,33.5252,33.4689,33.477,146100.0
2010-01-11 11:10:00,41.67,41.69,41.45,41.47,146900.0,33.485,33.5011,33.3082,33.3243,146900.0
2010-01-11 11:20:00,41.48,41.48,41.41,41.44,121600.0,33.3323,33.3323,33.2761,33.3002,121600.0
2010-01-11 11:30:00,41.44,41.5,41.44,41.44,112100.0,33.3002,33.3484,33.3002,33.3002,112100.0
2010-01-11 11:40:00,41.44,41.45,41.31,41.32,144400.0,33.3002,33.3082,33.1957,33.2038,144400.0
2010-01-11 11:50:00,41.32,41.38,41.31,41.36,108700.0,33.2038,33.252,33.1957,33.2359,108700.0
2010-01-11 12:00:00,41.36,41.38,41.26,41.3,139900.0,33.2359,33.252,33.1555,33.1877,139900.0
2010-01-11 12:10:00,41.3,41.37,41.29,41.32,179200.0,33.1877,33.2439,33.1797,33.2038,179200.0
2010-01-11 12:20:00,41.34,41.36,41.3,41.35,96900.0,33.2198,33.2359,33.1877,33.2279,96900.0
2010-01-11 12:30:00,41.36,41.42,41.34,41.41,174500.0,33.2359,33.2841,33.2198,33.2761,174500.0
2010-01-11 12:40:00,41.41,41.41,41.33,41.41,204700.0,33.2761,33.2761,33.2118,33.2761,204700.0
2010-01-11 12:50:00,41.41,41.41,41.32,41.37,101300.0,33.2761,33.2761,33.2038,33.2439,101300.0
2010-01-11 13:00:00,41.38,41.38,41.31,41.35,53900.0,33.252,33.252,33.1957,33.2279,53900.0
2010-01-11 13:10:00,41.35,41.36,41.25,41.35,92900.0,33.2279,33.2359,33.1475,33.2279,92900.0
2010-01-11 13:20:00,41.35,41.36,41.27,41.29,86700.0,33.2279,33.2359,33.1636,33.1797,86700.0
2010-01-11 13:30:00,41.29,41.31,41.25,41.3,74100.0,33.1797,33.1957,33.1475,33.1877,74100.0
2010-01-11 13:40:00,41.29,41.42,41.29,41.34,144800.0,33.1797,33.2841,33.1797,33.2198,144800.0
2010-01-11 13:50:00,41.33,41.35,41.27,41.27,53800.0,33.2118,33.2279,33.1636,33.1636,53800.0
2010-01-11 14:00:00,41.27,41.36,41.27,41.31,91500.0,33.1636,33.2359,33.1636,33.1957,91500.0
2010-01-11 14:10:00,41.31,41.39,41.29,41.3,159600.0,33.1957,33.26,33.1797,33.1877,159600.0
2010-01-11 14:20:00,41.3,41.38,41.3,41.31,89900.0,33.1877,33.252,33.1877,33.1957,89900.0
2010-01-11 14:30:00,41.31,41.42,41.28,41.35,96000.0,33.1957,33.2841,33.1716,33.2279,96000.0
2010-01-11 14:40:00,41.36,41.42,41.34,41.35,93600.0,33.2359,33.2841,33.2198,33.2279,93600.0
2010-01-11 14:50:00,41.35,41.36,41.3,41.3,118800.0,33.2279,33.2359,33.1877,33.1877,118800.0
2010-01-11 15:00:00,41.3,41.42,41.29,41.42,139100.0,33.1877,33.2841,33.1797,33.2841,139100.0
2010-01-11 15:10:00,41.42,41.49,41.42,41.49,193000.0,33.2841,33.3404,33.2841,33.3404,193000.0
2010-01-11 15:20:00,41.49,41.53,41.42,41.52,218200.0,33.3404,33.3725,33.2841,33.3645,218200.0
2010-01-11 15:30:00,41.52,41.55,41.43,41.46,250300.0,33.3645,33.3886,33.2922,33.3163,250300.0
2010-01-11 15:40:00,41.47,41.52,41.39,41.47,297000.0,33.3243,33.3645,33.26,33.3243,297000.0
2010-01-11 15:50:00,41.46,41.48,41.4,41.44,578200.0,33.3163,33.3323,33.268,33.3002,578200.0
2010-01-12 09:30:00,41.27,41.8,41.25,41.78,518300.0,33.1636,33.5895,33.1475,33.5734,518300.0
2010-01-12 09:40:00,41.78,41.79,41.5,41.6,391400.0,33.5734,33.5814,33.3484,33.4288,391400.0
2010-01-12 09:50:00,41.6,42.24,41.59,42.22,787100.0,33.4288,33.9431,33.4207,33.927,787100.0
2010-01-12 10:00:00,42.22,42.32,42.08,42.18,543900.0,33.927,34.0073,33.8145,33.8948,543900.0
2010-01-12 10:10:00,42.18,42.26,42.11,42.15,359600.0,33.8948,33.9591,33.8386,33.8707,359600.0
2010-01-12 10:20:00,42.14,42.35,42.1,42.3,371200.0,33.8627,34.0314,33.8305,33.9913,371200.0
2010-01-12 10:30:00,42.3,42.34,42.1,42.1,271000.0,33.9913,34.0234,33.8305,33.8305,271000.0
2010-01-12 10:40:00,42.11,42.27,42.11,42.2,191200.0,33.8386,33.9672,33.8386,33.9109,191200.0
2010-01-12 10:50:00,42.2,42.29,42.11,42.21,227000.0,33.9109,33.9832,33.8386,33.9189,227000.0
2010-01-12 11:00:00,42.2,42.22,42.12,42.12,146300.0,33.9109,33.927,33.8466,33.8466,146300.0
2010-01-12 11:10:00,42.13,42.25,42.12,42.24,142100.0,33.8547,33.9511,33.8466,33.9431,142100.0
2010-01-12 11:20:00,42.24,42.35,42.24,42.29,156800.0,33.9431,34.0314,33.9431,33.9832,156800.0
2010-01-12 11:30:00,42.3,42.35,42.24,42.28,160000.0,33.9913,34.0314,33.9431,33.9752,160000.0
2010-01-12 11:40:00,42.28,42.29,42.17,42.17,134200.0,33.9752,33.9832,33.8868,33.8868,134200.0
2010-01-12 11:50:00,42.17,42.19,41.99,42.0,386700.0,33.8868,33.9029,33.7422,33.7502,386700.0
2010-01-12 12:00:00,42.0,42.09,41.99,42.03,254100.0,33.7502,33.8225,33.7422,33.7743,254100.0
2010-01-12 12:10:00,42.05,42.08,41.94,41.99,121500.0,33.7904,33.8145,33.702,33.7422,121500.0
2010-01-12 12:20:00,41.99,42.01,41.76,41.81,203800.0,33.7422,33.7582,33.5573,33.5975,203800.0
2010-01-12 12:30:00,41.81,41.81,41.62,41.79,244800.0,33.5975,33.5975,33.4448,33.5814,244800.0
2010-01-12 12:40:00,41.79,41.91,41.75,41.88,189700.0,33.5814,33.6779,33.5493,33.6538,189700.0
2010-01-12 12:50:00,41.88,41.9,41.68,41.68,337700.0,33.6538,33.6698,33.493,33.493,337700.0
2010-01-12 13:00:00,41.69,41.78,41.65,41.68,167500.0,33.5011,33.5734,33.4689,33.493,167500.0
2010-01-12 13:10:00,41.68,41.7,41.6,41.63,205100.0,33.493,33.5091,33.4288,33.4529,205100.0
2010-01-12 13:20:00,41.63,41.68,41.55,41.67,231600.0,33.4529,33.493,33.3886,33.485,231600.0
2010-01-12 13:30:00,41.67,41.74,41.65,41.73,120900.0,33.485,33.5413,33.4689,33.5332,120900.0
2010-01-12 13:40:00,41.72,41.93,41.7,41.91,205700.0,33.5252,33.6939,33.5091,33.6779,205700.0
2010-01-12 13:50:00,41.92,42.0,41.88,41.99,160100.0,33.6859,33.7502,33.6538,33.7422,160100.0
2010-01-12 14:00:00,41.98,42.07,41.95,41.99,269300.0,33.7341,33.8064,33.71,33.7422,269300.0
2010-01-12 14:10:00,41.98,41.98,41.83,41.9,170800.0,33.7341,33.7341,33.6136,33.6698,170800.0
2010-01-12 14:20:00,41.9,42.0,41.85,41.99,136700.0,33.6698,33.7502,33.6297,33.7422,136700.0
2010-01-12 14:30:00,41.99,42.09,41.98,42.07,212400.0,33.7422,33.8225,33.7341,33.8064,212400.0
2010-01-12 14:40:00,42.07,42.08,41.91,42.05,181800.0,33.8064,33.8145,33.6779,33.7904,181800.0
2010-01-12 14:50:00,42.06,42.23,42.05,42.17,394400.0,33.7984,33.935,33.7904,33.8868,394400.0
2010-01-12 15:00:00,42.17,42.18,42.02,42.04,332400.0,33.8868,33.8948,33.7663,33.7823,332400.0
2010-01-12 15:10:00,42.04,42.19,42.04,42.19,325800.0,33.7823,33.9029,33.7823,33.9029,325800.0
2010-01-12 15:20:00,42.19,42.23,42.17,42.18,350500.0,33.9029,33.935,33.8868,33.8948,350500.0
2010-01-12 15:30:00,42.17,42.18,41.95,41.96,437600.0,33.8868,33.8948,33.71,33.718,437600.0
2010-01-12 15:40:00,41.95,42.07,41.88,41.97,532700.0,33.71,33.8064,33.6538,33.7261,532700.0
2010-01-12 15:50:00,41.97,42.04,41.92,42.03,1112200.0,33.7261,33.7823,33.6859,33.7743,1112200.0
2010-01-13 09:30:00,41.85,42.02,41.84,41.97,409700.0,33.6297,33.7663,33.6216,33.7261,409700.0
2010-01-13 09:40:00,41.98,42.02,41.83,41.88,288000.0,33.7341,33.7663,33.6136,33.6538,288000.0
2010-01-13 09:50:00,41.88,41.96,41.88,41.89,171600.0,33.6538,33.718,33.6538,33.6618,171600.0
2010-01-13 10:00:00,41.89,41.93,41.79,41.9,217100.0,33.6618,33.6939,33.5814,33.6698,217100.0
2010-01-13 10:10:00,41.9,41.9,41.7,41.71,269800.0,33.6698,33.6698,33.5091,33.5172,269800.0
2010-01-13 10:20:00,41.72,41.84,41.57,41.65,342400.0,33.5252,33.6216,33.4047,33.4689,342400.0
2010-01-13 10:30:00,41.64,41.9,41.6,41.87,358400.0,33.4609,33.6698,33.4288,33.6457,358400.0
2010-01-13 10:40:00,41.87,41.94,41.82,41.86,180200.0,33.6457,33.702,33.6055,33.6377,180200.0
2010-01-13 10:50:00,41.85,41.88,41.78,41.86,191300.0,33.6297,33.6538,33.5734,33.6377,191300.0
2010-01-13 11:00:00,41.86,41.89,41.81,41.85,142900.0,33.6377,33.6618,33.5975,33.6297,142900.0
2010-01-13 11:10:00,41.85,41.85,41.75,41.81,122600.0,33.6297,33.6297,33.5493,33.5975,122600.0
2010-01-13 11:20:00,41.81,42.05,41.81,42.03,274000.0,33.5975,33.7904,33.5975,33.7743,274000.0
2010-01-13 11:30:00,42.03,42.18,42.02,42.17,242000.0,33.7743,33.8948,33.7663,33.8868,242000.0
2010-01-13 11:40:00,42.17,42.24,42.03,42.16,313800.0,33.8868,33.9431,33.7743,33.8788,313800.0
2010-01-13 11:50:00,42.16,42.18,41.98,42.01,276500.0,33.8788,33.8948,33.7341,33.7582,276500.0
2010-01-13 12:00:00,42.01,42.09,41.99,42.08,315400.0,33.7582,33.8225,33.7422,33.8145,315400.0
2010-01-13 12:10:00,42.08,42.15,42.02,42.07,185400.0,33.8145,33.8707,33.7663,33.8064,185400.0
2010-01-13 12:20:00,42.07,42.12,42.03,42.04,136300.0,33.8064,33.8466,33.7743,33.7823,136300.0
2010-01-13 12:30:00,42.04,42.1,41.99,42.1,222300.0,33.7823,33.8305,33.7422,33.8305,222300.0
2010-01-13 12:40:00,42.1,42.13,41.91,41.94,190100.0,33.8305,33.8547,33.6779,33.702,190100.0
2010-01-13 12:50:00,41.95,42.05,41.91,41.95,118200.0,33.71,33.7904,33.6779,33.71,118200.0
2010-01-13 13:00:00,41.94,41.95,41.8,41.9,202200.0,33.702,33.71,33.5895,33.6698,202200.0
2010-01-13 13:10:00,41.9,41.96,41.89,41.9,93800.0,33.6698,33.718,33.6618,33.6698,93800.0
2010-01-13 13:20:00,41.89,41.95,41.84,41.92,98900.0,33.6618,33.71,33.6216,33.6859,98900.0
2010-01-13 13:30:00,41.92,41.96,41.87,41.88,150000.0,33.6859,33.718,33.6457,33.6538,150000.0
2010-01-13 13:40:00,41.87,41.89,41.84,41.86,106200.0,33.6457,33.6618,33.6216,33.6377,106200.0
2010-01-13 13:50:00,41.86,41.88,41.8,41.82,138600.0,33.6377,33.6538,33.5895,33.6055,138600.0
2010-01-13 14:00:00,41.82,41.9,41.81,41.88,143900.0,33.6055,33.6698,33.5975,33.6538,143900.0
2010-01-13 14:10:00,41.87,41.89,41.84,41.85,112100.0,33.6457,33.6618,33.6216,33.6297,112100.0
2010-01-13 14:20:00,41.85,41.96,41.83,41.9,238400.0,33.6297,33.718,33.6136,33.6698,238400.0
2010-01-13 14:30:00,41.9,41.95,41.9,41.94,136600.0,33.6698,33.71,33.6698,33.702,136600.0
2010-01-13 14:40:00,41.94,42.0,41.92,42.0,135600.0,33.702,33.7502,33.6859,33.7502,135600.0
2010-01-13 14:50:00,41.99,42.08,41.97,42.08,208400.0,33.7422,33.8145,33.7261,33.8145,208400.0
2010-01-13 15:00:00,42.08,42.08,41.94,42.02,262400.0,33.8145,33.8145,33.702,33.7663,262400.0
2010-01-13 15:10:00,42.02,42.11,42.02,42.04,150500.0,33.7663,33.8386,33.7663,33.7823,150500.0
2010-01-13 15:20:00,42.04,42.14,42.01,42.09,222200.0,33.7823,33.8627,33.7582,33.8225,222200.0
2010-01-13 15:30:00,42.08,42.18,42.07,42.17,395400.0,33.8145,33.8948,33.8064,33.8868,395400.0
2010-01-13 15:40:00,42.18,42.18,42.03,42.1,317800.0,33.8948,33.8948,33.7743,33.8305,317800.0
2010-01-13 15:50:00,42.11,42.16,42.09,42.13,938300.0,33.8386,33.8788,33.8225,33.8547,938300.0
2010-01-14 09:30:00,42.04,42.23,42.02,42.18,236000.0,33.7823,33.935,33.7663,33.8948,236000.0
2010-01-14 09:40:00,42.19,42.24,42.02,42.16,298700.0,33.9029,33.9431,33.7663,33.8788,298700.0
2010-01-14 09:50:00,42.16,42.39,42.09,42.29,257400.0,33.8788,34.0636,33.8225,33.9832,257400.0
2010-01-14 10:00:00,42.27,42.4,42.24,42.36,197900.0,33.9672,34.0716,33.9431,34.0395,197900.0
2010-01-14 10:10:00,42.35,42.7,42.35,42.46,615800.0,34.0314,34.3127,34.0314,34.1198,615800.0
2010-01-14 10:20:00,42.45,42.51,42.3,42.38,183900.0,34.1118,34.16,33.9913,34.0556,183900.0
2010-01-14 10:30:00,42.37,42.65,42.37,42.6,329500.0,34.0475,34.2725,34.0475,34.2323,329500.0
2010-01-14 10:40:00,42.6,42.6,42.38,42.49,237300.0,34.2323,34.2323,34.0556,34.1439,237300.0
2010-01-14 10:50:00,42.49,42.54,42.34,42.35,175400.0,34.1439,34.1841,34.0234,34.0314,175400.0
2010-01-14 11:00:00,42.34,42.38,42.2,42.3,264500.0,34.0234,34.0556,33.9109,33.9913,264500.0
2010-01-14 11:10:00,42.29,42.38,42.2,42.32,174600.0,33.9832,34.0556,33.9109,34.0073,174600.0
2010-01-14 11:20:00,42.32,42.37,42.3,42.36,95700.0,34.0073,34.0475,33.9913,34.0395,95700.0
2010-01-14 11:30:00,42.36,42.45,42.34,42.42,85400.0,34.0395,34.1118,34.0234,34.0877,85400.0
2010-01-14 11:40:00,42.42,42.46,42.37,42.4,94600.0,34.0877,34.1198,34.0475,34.0716,94600.0
2010-01-14 11:50:00,42.4,42.47,42.4,42.41,68200.0,34.0716,34.1279,34.0716,34.0797,68200.0
2010-01-14 12:00:00,42.42,42.44,42.31,42.34,64300.0,34.0877,34.1038,33.9993,34.0234,64300.0
2010-01-14 12:10:00,42.34,42.34,42.26,42.26,64100.0,34.0234,34.0234,33.9591,33.9591,64100.0
2010-01-14 12:20:00,42.25,42.41,42.25,42.41,88400.0,33.9511,34.0797,33.9511,34.0797,88400.0
2010-01-14 12:30:00,42.41,42.46,42.35,42.36,106300.0,34.0797,34.1198,34.0314,34.0395,106300.0
2010-01-14 12:40:00,42.36,42.37,42.27,42.31,74700.0,34.0395,34.0475,33.9672,33.9993,74700.0
2010-01-14 12:50:00,42.3,42.37,42.3,42.35,58100.0,33.9913,34.0475,33.9913,34.0314,58100.0
2010-01-14 13:00:00,42.36,42.47,42.34,42.45,88200.0,34.0395,34.1279,34.0234,34.1118,88200.0
2010-01-14 13:10:00,42.46,42.5,42.4,42.4,113100.0,34.1198,34.152,34.0716,34.0716,113100.0
2010-01-14 13:20:00,42.39,42.46,42.35,42.46,146300.0,34.0636,34.1198,34.0314,34.1198,146300.0
2010-01-14 13:30:00,42.46,42.6,42.46,42.6,227300.0,34.1198,34.2323,34.1198,34.2323,227300.0
2010-01-14 13:40:00,42.6,42.6,42.47,42.47,159400.0,34.2323,34.2323,34.1279,34.1279,159400.0
2010-01-14 13:50:00,42.47,42.6,42.43,42.54,144800.0,34.1279,34.2323,34.0957,34.1841,144800.0
2010-01-14 14:00:00,42.54,42.64,42.53,42.55,205500.0,34.1841,34.2645,34.1761,34.1922,205500.0
2010-01-14 14:10:00,42.56,42.59,42.45,42.45,97000.0,34.2002,34.2243,34.1118,34.1118,97000.0
2010-01-14 14:20:00,42.45,42.55,42.45,42.55,126500.0,34.1118,34.1922,34.1118,34.1922,126500.0
2010-01-14 14:30:00,42.54,42.62,42.52,42.61,66500.0,34.1841,34.2484,34.1681,34.2404,66500.0
2010-01-14 14:40:00,42.61,42.62,42.54,42.55,156100.0,34.2404,34.2484,34.1841,34.1922,156100.0
2010-01-14 14:50:00,42.54,42.61,42.52,42.58,107700.0,34.1841,34.2404,34.1681,34.2163,107700.0
2010-01-14 15:00:00,42.56,42.68,42.56,42.62,217900.0,34.2002,34.2966,34.2002,34.2484,217900.0
2010-01-14 15:10:00,42.62,42.65,42.52,42.63,263100.0,34.2484,34.2725,34.1681,34.2564,263100.0
2010-01-14 15:20:00,42.64,42.67,42.54,42.55,181300.0,34.2645,34.2886,34.1841,34.1922,181300.0
2010-01-14 15:30:00,42.55,42.64,42.54,42.63,226300.0,34.1922,34.2645,34.1841,34.2564,226300.0
2010-01-14 15:40:00,42.64,42.72,42.63,42.71,406600.0,34.2645,34.3288,34.2564,34.3207,406600.0
2010-01-14 15:50:00,42.71,42.74,42.65,42.67,952900.0,34.3207,34.3448,34.2725,34.2886,952900.0
2010-01-15 09:30:00,42.52,42.76,42.46,42.54,1753600.0,34.1681,34.3609,34.1198,34.1841,1753600.0
2010-01-15 09:40:00,42.53,42.58,42.4,42.43,433400.0,34.1761,34.2163,34.0716,34.0957,433400.0
2010-01-15 09:50:00,42.43,42.47,42.26,42.3,404500.0,34.0957,34.1279,33.9591,33.9913,404500.0
2010-01-15 10:00:00,42.3,42.31,42.02,42.08,504900.0,33.9913,33.9993,33.7663,33.8145,504900.0
2010-01-15 10:10:00,42.08,42.34,42.05,42.26,273700.0,33.8145,34.0234,33.7904,33.9591,273700.0
2010-01-15 10:20:00,42.26,42.29,42.15,42.18,300300.0,33.9591,33.9832,33.8707,33.8948,300300.0
2010-01-15 10:30:00,42.16,42.28,42.15,42.21,253200.0,33.8788,33.9752,33.8707,33.9189,253200.0
2010-01-15 10:40:00,42.22,42.38,42.15,42.37,269400.0,33.927,34.0556,33.8707,34.0475,269400.0
2010-01-15 10:50:00,42.38,42.38,42.26,42.37,101500.0,34.0556,34.0556,33.9591,34.0475,101500.0
2010-01-15 11:00:00,42.38,42.42,42.29,42.33,181100.0,34.0556,34.0877,33.9832,34.0154,181100.0
2010-01-15 11:10:00,42.35,42.49,42.31,42.45,178600.0,34.0314,34.1439,33.9993,34.1118,178600.0
2010-01-15 11:20:00,42.48,42.48,42.33,42.33,137500.0,34.1359,34.1359,34.0154,34.0154,137500.0
2010-01-15 11:30:00,42.34,42.41,42.3,42.4,200600.0,34.0234,34.0797,33.9913,34.0716,200600.0
2010-01-15 11:40:00,42.39,42.84,42.3,42.68,781400.0,34.0636,34.4252,33.9913,34.2966,781400.0
2010-01-15 11:50:00,42.68,42.69,42.48,42.51,550700.0,34.2966,34.3047,34.1359,34.16,550700.0
2010-01-15 12:00:00,42.5,42.54,42.38,42.5,264900.0,34.152,34.1841,34.0556,34.152,264900.0
2010-01-15 12:10:00,42.5,42.57,42.46,42.47,257200.0,34.152,34.2082,34.1198,34.1279,257200.0
2010-01-15 12:20:00,42.48,42.48,42.28,42.29,187600.0,34.1359,34.1359,33.9752,33.9832,187600.0
2010-01-15 12:30:00,42.29,42.37,42.19,42.35,315600.0,33.9832,34.0475,33.9029,34.0314,315600.0
2010-01-15 12:40:00,42.34,42.39,42.2,42.28,186400.0,34.0234,34.0636,33.9109,33.9752,186400.0
2010-01-15 12:50:00,42.28,42.32,42.2,42.31,170300.0,33.9752,34.0073,33.9109,33.9993,170300.0
2010-01-15 13:00:00,42.31,42.33,42.26,42.27,109300.0,33.9993,34.0154,33.9591,33.9672,109300.0
2010-01-15 13:10:00,42.27,42.31,42.23,42.28,97500.0,33.9672,33.9993,33.935,33.9752,97500.0
2010-01-15 13:20:00,42.28,42.34,42.22,42.31,167300.0,33.9752,34.0234,33.927,33.9993,167300.0
2010-01-15 13:30:00,42.31,42.33,42.21,42.23,117600.0,33.9993,34.0154,33.9189,33.935,117600.0
2010-01-15 13:40:00,42.23,42.46,42.22,42.45,206400.0,33.935,34.1198,33.927,34.1118,206400.0
2010-01-15 13:50:00,42.44,42.46,42.33,42.38,74100.0,34.1038,34.1198,34.0154,34.0556,74100.0
2010-01-15 14:00:00,42.39,42.42,42.31,42.41,148800.0,34.0636,34.0877,33.9993,34.0797,148800.0
2010-01-15 14:10:00,42.4,42.41,42.28,42.32,122300.0,34.0716,34.0797,33.9752,34.0073,122300.0
2010-01-15 14:20:00,42.32,42.49,42.29,42.48,430600.0,34.0073,34.1439,33.9832,34.1359,430600.0
2010-01-15 14:30:00,42.48,42.58,42.47,42.52,425800.0,34.1359,34.2163,34.1279,34.1681,425800.0
2010-01-15 14:40:00,42.52,42.55,42.47,42.49,227900.0,34.1681,34.1922,34.1279,34.1439,227900.0
2010-01-15 14:50:00,42.49,42.56,42.39,42.47,452000.0,34.1439,34.2002,34.0636,34.1279,452000.0
2010-01-15 15:00:00,42.46,42.58,42.46,42.56,339500.0,34.1198,34.2163,34.1198,34.2002,339500.0
2010-01-15 15:10:00,42.55,42.6,42.48,42.49,224200.0,34.1922,34.2323,34.1359,34.1439,224200.0
2010-01-15 15:20:00,42.49,42.55,42.42,42.48,246800.0,34.1439,34.1922,34.0877,34.1359,246800.0
2010-01-15 15:30:00,42.49,42.52,42.45,42.48,193800.0,34.1439,34.1681,34.1118,34.1359,193800.0
2010-01-15 15:40:00,42.47,42.49,42.4,42.47,380000.0,34.1279,34.1439,34.0716,34.1279,380000.0
2010-01-15 15:50:00,42.46,42.46,42.37,42.38,1141500.0,34.1198,34.1198,34.0475,34.0556,1141500.0
2010-01-19 09:30:00,42.24,42.46,42.11,42.3,355600.0,33.9431,34.1198,33.8386,33.9913,355600.0
2010-01-19 09:40:00,42.32,42.75,42.21,42.64,354600.0,34.0073,34.3529,33.9189,34.2645,354600.0
2010-01-19 09:50:00,42.64,42.73,42.54,42.57,159800.0,34.2645,34.3368,34.1841,34.2082,159800.0
2010-01-19 10:00:00,42.56,42.61,42.49,42.59,177200.0,34.2002,34.2404,34.1439,34.2243,177200.0
2010-01-19 10:10:00,42.57,42.61,42.49,42.54,204400.0,34.2082,34.2404,34.1439,34.1841,204400.0
2010-01-19 10:20:00,42.54,42.72,42.52,42.68,157400.0,34.1841,34.3288,34.1681,34.2966,157400.0
2010-01-19 10:30:00,42.68,42.78,42.64,42.7,171700.0,34.2966,34.377,34.2645,34.3127,171700.0
2010-01-19 10:40:00,42.7,42.84,42.67,42.84,168100.0,34.3127,34.4252,34.2886,34.4252,168100.0
2010-01-19 10:50:00,42.83,42.89,42.81,42.89,147200.0,34.4172,34.4654,34.4011,34.4654,147200.0
2010-01-19 11:00:00,42.88,42.89,42.82,42.88,106700.0,34.4573,34.4654,34.4091,34.4573,106700.0
2010-01-19 11:10:00,42.88,42.98,42.88,42.97,317300.0,34.4573,34.5377,34.4573,34.5297,317300.0
2010-01-19 11:20:00,42.98,42.98,42.93,42.96,194400.0,34.5377,34.5377,34.4975,34.5216,194400.0
2010-01-19 11:30:00,42.97,42.98,42.85,42.85,264200.0,34.5297,34.5377,34.4332,34.4332,264200.0
2010-01-19 11:40:00,42.84,42.88,42.75,42.88,223000.0,34.4252,34.4573,34.3529,34.4573,223000.0
2010-01-19 11:50:00,42.87,42.9,42.85,42.86,199100.0,34.4493,34.4734,34.4332,34.4413,199100.0
2010-01-19 12:00:00,42.87,42.9,42.86,42.88,142300.0,34.4493,34.4734,34.4413,34.4573,142300.0
2010-01-19 12:10:00,42.89,42.98,42.86,42.87,166700.0,34.4654,34.5377,34.4413,34.4493,166700.0
2010-01-19 12:20:00,42.88,42.97,42.86,42.94,163700.0,34.4573,34.5297,34.4413,34.5056,163700.0
2010-01-19 12:30:00,42.94,42.96,42.82,42.85,181000.0,34.5056,34.5216,34.4091,34.4332,181000.0
2010-01-19 12:40:00,42.85,42.92,42.84,42.92,92400.0,34.4332,34.4895,34.4252,34.4895,92400.0
2010-01-19 12:50:00,42.91,43.0,42.9,42.9,200600.0,34.4814,34.5538,34.4734,34.4734,200600.0
2010-01-19 13:00:00,42.9,42.99,42.85,42.88,145100.0,34.4734,34.5457,34.4332,34.4573,145100.0
2010-01-19 13:10:00,42.89,42.91,42.83,42.87,108400.0,34.4654,34.4814,34.4172,34.4493,108400.0
2010-01-19 13:20:00,42.87,42.92,42.85,42.86,90700.0,34.4493,34.4895,34.4332,34.4413,90700.0
2010-01-19 13:30:00,42.87,42.91,42.87,42.88,77900.0,34.4493,34.4814,34.4493,34.4573,77900.0
2010-01-19 13:40:00,42.88,42.99,42.88,42.96,82700.0,34.4573,34.5457,34.4573,34.5216,82700.0
2010-01-19 13:50:00,42.96,42.99,42.9,42.98,110300.0,34.5216,34.5457,34.4734,34.5377,110300.0
2010-01-19 14:00:00,42.98,43.0,42.94,42.99,126600.0,34.5377,34.5538,34.5056,34.5457,126600.0
2010-01-19 14:10:00,42.98,43.0,42.94,42.98,93100.0,34.5377,34.5538,34.5056,34.5377,93100.0
2010-01-19 14:20:00,42.97,43.05,42.94,42.95,455800.0,34.5297,34.5939,34.5056,34.5136,455800.0
2010-01-19 14:30:00,42.94,43.04,42.91,43.04,310900.0,34.5056,34.5859,34.4814,34.5859,310900.0
2010-01-19 14:40:00,43.04,43.04,42.95,42.99,213200.0,34.5859,34.5859,34.5136,34.5457,213200.0
2010-01-19 14:50:00,42.98,42.98,42.88,42.95,379200.0,34.5377,34.5377,34.4573,34.5136,379200.0
2010-01-19 15:00:00,42.96,42.97,42.87,42.9,193300.0,34.5216,34.5297,34.4493,34.4734,193300.0
2010-01-19 15:10:00,42.9,42.92,42.86,42.92,179100.0,34.4734,34.4895,34.4413,34.4895,179100.0
2010-01-19 15:20:00,42.92,42.94,42.87,42.9,399900.0,34.4895,34.5056,34.4493,34.4734,399900.0
2010-01-19 15:30:00,42.91,42.95,42.9,42.94,276200.0,34.4814,34.5136,34.4734,34.5056,276200.0
2010-01-19 15:40:00,42.94,42.95,42.89,42.9,387400.0,34.5056,34.5136,34.4654,34.4734,387400.0
2010-01-19 15:50:00,42.9,42.98,42.89,42.96,938600.0,34.4734,34.5377,34.4654,34.5216,938600.0
2010-01-20 09:30:00,42.93,43.2,42.75,43.15,623900.0,34.4975,34.7145,34.3529,34.6743,623900.0
2010-01-20 09:40:00,43.14,43.25,42.82,43.0,662400.0,34.6663,34.7547,34.4091,34.5538,662400.0
2010-01-20 09:50:00,43.0,43.1,42.95,42.97,625900.0,34.5538,34.6341,34.5136,34.5297,625900.0
2010-01-20 10:00:00,42.97,43.01,42.71,42.75,498900.0,34.5297,34.5618,34.3207,34.3529,498900.0
2010-01-20 10:10:00,42.75,42.86,42.72,42.76,286800.0,34.3529,34.4413,34.3288,34.3609,286800.0
2010-01-20 10:20:00,42.77,42.78,42.61,42.63,441900.0,34.3689,34.377,34.2404,34.2564,441900.0
2010-01-20 10:30:00,42.62,42.67,42.51,42.6,325800.0,34.2484,34.2886,34.16,34.2323,325800.0
2010-01-20 10:40:00,42.6,42.66,42.48,42.55,219600.0,34.2323,34.2806,34.1359,34.1922,219600.0
2010-01-20 10:50:00,42.55,42.56,42.4,42.43,199300.0,34.1922,34.2002,34.0716,34.0957,199300.0
2010-01-20 11:00:00,42.43,42.49,42.38,42.39,317400.0,34.0957,34.1439,34.0556,34.0636,317400.0
2010-01-20 11:10:00,42.39,42.53,42.35,42.46,220500.0,34.0636,34.1761,34.0314,34.1198,220500.0
2010-01-20 11:20:00,42.47,42.52,42.42,42.51,155500.0,34.1279,34.1681,34.0877,34.16,155500.0
2010-01-20 11:30:00,42.52,42.58,42.44,42.49,159400.0,34.1681,34.2163,34.1038,34.1439,159400.0
2010-01-20 11:40:00,42.48,42.5,42.38,42.38,248400.0,34.1359,34.152,34.0556,34.0556,248400.0
2010-01-20 11:50:00,42.37,42.38,42.3,42.34,118800.0,34.0475,34.0556,33.9913,34.0234,118800.0
2010-01-20 12:00:00,42.33,42.33,42.26,42.28,130300.0,34.0154,34.0154,33.9591,33.9752,130300.0
2010-01-20 12:10:00,42.28,42.49,42.27,42.45,215500.0,33.9752,34.1439,33.9672,34.1118,215500.0
2010-01-20 12:20:00,42.44,42.47,42.38,42.42,93300.0,34.1038,34.1279,34.0556,34.0877,93300.0
2010-01-20 12:30:00,42.42,42.46,42.4,42.46,96000.0,34.0877,34.1198,34.0716,34.1198,96000.0
2010-01-20 12:40:00,42.47,42.48,42.4,42.43,147400.0,34.1279,34.1359,34.0716,34.0957,147400.0
2010-01-20 12:50:00,42.43,42.46,42.32,42.37,186900.0,34.0957,34.1198,34.0073,34.0475,186900.0
2010-01-20 13:00:00,42.38,42.46,42.35,42.46,130600.0,34.0556,34.1198,34.0314,34.1198,130600.0
2010-01-20 13:10:00,42.46,42.48,42.34,42.39,119400.0,34.1198,34.1359,34.0234,34.0636,119400.0
2010-01-20 13:20:00,42.39,42.47,42.38,42.46,82300.0,34.0636,34.1279,34.0556,34.1198,82300.0
2010-01-20 13:30:00,42.45,42.59,42.41,42.54,162600.0,34.1118,34.2243,34.0797,34.1841,162600.0
2010-01-20 13:40:00,42.54,42.56,42.51,42.54,97500.0,34.1841,34.2002,34.16,34.1841,97500.0
2010-01-20 13:50:00,42.53,42.55,42.45,42.53,126200.0,34.1761,34.1922,34.1118,34.1761,126200.0
2010-01-20 14:00:00,42.52,42.6,42.52,42.56,183200.0,34.1681,34.2323,34.1681,34.2002,183200.0
2010-01-20 14:10:00,42.56,42.64,42.55,42.57,230800.0,34.2002,34.2645,34.1922,34.2082,230800.0
2010-01-20 14:20:00,42.58,42.68,42.58,42.6,159900.0,34.2163,34.2966,34.2163,34.2323,159900.0
2010-01-20 14:30:00,42.6,42.65,42.54,42.6,134100.0,34.2323,34.2725,34.1841,34.2323,134100.0
2010-01-20 14:40:00,42.6,42.74,42.6,42.67,187300.0,34.2323,34.3448,34.2323,34.2886,187300.0
2010-01-20 14:50:00,42.68,42.81,42.67,42.79,399100.0,34.2966,34.4011,34.2886,34.385,399100.0
2010-01-20 15:00:00,42.78,42.8,42.7,42.73,209600.0,34.377,34.3931,34.3127,34.3368,209600.0
2010-01-20 15:10:00,42.74,42.76,42.71,42.73,173300.0,34.3448,34.3609,34.3207,34.3368,173300.0
2010-01-20 15:20:00,42.74,42.87,42.74,42.84,322000.0,34.3448,34.4493,34.3448,34.4252,322000.0
2010-01-20 15:30:00,42.85,42.87,42.72,42.8,484100.0,34.4332,34.4493,34.3288,34.3931,484100.0
2010-01-20 15:40:00,42.8,42.95,42.74,42.95,458600.0,34.3931,34.5136,34.3448,34.5136,458600.0
2010-01-20 15:50:00,42.95,43.08,42.9,42.98,1212000.0,34.5136,34.6181,34.4734,34.5377,1212000.0
2010-01-21 09:30:00,42.99,43.1,42.7,42.95,415400.0,34.5457,34.6341,34.3127,34.5136,415400.0
2010-01-21 09:40:00,42.95,43.0,42.58,42.75,293700.0,34.5136,34.5538,34.2163,34.3529,293700.0
2010-01-21 09:50:00,42.74,42.75,42.5,42.55,288500.0,34.3448,34.3529,34.152,34.1922,288500.0
2010-01-21 10:00:00,42.55,42.77,42.5,42.69,461100.0,34.1922,34.3689,34.152,34.3047,461100.0
2010-01-21 10:10:00,42.7,42.85,42.65,42.66,376400.0,34.3127,34.4332,34.2725,34.2806,376400.0
2010-01-21 10:20:00,42.65,42.66,42.14,42.16,648400.0,34.2725,34.2806,33.8627,33.8788,648400.0
2010-01-21 10:30:00,42.16,42.31,41.95,42.19,712100.0,33.8788,33.9993,33.71,33.9029,712100.0
2010-01-21 10:40:00,42.19,42.34,42.13,42.27,258900.0,33.9029,34.0234,33.8547,33.9672,258900.0
2010-01-21 10:50:00,42.27,42.31,42.09,42.25,256600.0,33.9672,33.9993,33.8225,33.9511,256600.0
2010-01-21 11:00:00,42.27,42.33,42.12,42.17,310800.0,33.9672,34.0154,33.8466,33.8868,310800.0
2010-01-21 11:10:00,42.18,42.25,42.05,42.18,195100.0,33.8948,33.9511,33.7904,33.8948,195100.0
2010-01-21 11:20:00,42.18,42.22,42.05,42.14,182400.0,33.8948,33.927,33.7904,33.8627,182400.0
2010-01-21 11:30:00,42.14,42.21,41.88,42.0,420400.0,33.8627,33.9189,33.6538,33.7502,420400.0
2010-01-21 11:40:00,42.01,42.09,41.81,41.9,550300.0,33.7582,33.8225,33.5975,33.6698,550300.0
2010-01-21 11:50:00,41.9,42.17,41.81,41.89,548400.0,33.6698,33.8868,33.5975,33.6618,548400.0
2010-01-21 12:00:00,41.89,42.0,41.85,41.88,249400.0,33.6618,33.7502,33.6297,33.6538,249400.0
2010-01-21 12:10:00,41.88,42.18,41.88,42.17,305200.0,33.6538,33.8948,33.6538,33.8868,305200.0
2010-01-21 12:20:00,42.18,42.45,42.08,42.12,552200.0,33.8948,34.1118,33.8145,33.8466,552200.0
2010-01-21 12:30:00,42.11,42.25,42.04,42.16,266800.0,33.8386,33.9511,33.7823,33.8788,266800.0
2010-01-21 12:40:00,42.15,42.2,42.01,42.02,194400.0,33.8707,33.9109,33.7582,33.7663,194400.0
2010-01-21 12:50:00,42.02,42.16,41.94,42.02,244000.0,33.7663,33.8788,33.702,33.7663,244000.0
2010-01-21 13:00:00,42.03,42.09,41.92,41.95,222000.0,33.7743,33.8225,33.6859,33.71,222000.0
2010-01-21 13:10:00,41.96,41.99,41.87,41.92,193500.0,33.718,33.7422,33.6457,33.6859,193500.0
2010-01-21 13:20:00,41.92,41.98,41.75,41.75,431200.0,33.6859,33.7341,33.5493,33.5493,431200.0
2010-01-21 13:30:00,41.76,42.06,41.75,41.99,362300.0,33.5573,33.7984,33.5493,33.7422,362300.0
2010-01-21 13:40:00,41.99,42.02,41.86,41.95,170700.0,33.7422,33.7663,33.6377,33.71,170700.0
2010-01-21 13:50:00,41.95,42.07,41.89,42.06,165800.0,33.71,33.8064,33.6618,33.7984,165800.0
2010-01-21 14:00:00,42.07,42.13,41.91,41.95,213300.0,33.8064,33.8547,33.6779,33.71,213300.0
2010-01-21 14:10:00,41.95,41.97,41.84,41.89,182600.0,33.71,33.7261,33.6216,33.6618,182600.0
2010-01-21 14:20:00,41.9,42.18,41.78,42.16,341200.0,33.6698,33.8948,33.5734,33.8788,341200.0
2010-01-21 14:30:00,42.15,42.32,42.08,42.17,375400.0,33.8707,34.0073,33.8145,33.8868,375400.0
2010-01-21 14:40:00,42.16,42.25,42.04,42.13,182900.0,33.8788,33.9511,33.7823,33.8547,182900.0
2010-01-21 14:50:00,42.13,42.15,41.96,41.98,281300.0,33.8547,33.8707,33.718,33.7341,281300.0
2010-01-21 15:00:00,41.99,42.0,41.53,41.71,594000.0,33.7422,33.7502,33.3725,33.5172,594000.0
2010-01-21 15:10:00,41.72,41.75,41.56,41.73,523300.0,33.5252,33.5493,33.3966,33.5332,523300.0
2010-01-21 15:20:00,41.72,41.81,41.64,41.7,346400.0,33.5252,33.5975,33.4609,33.5091,346400.0
2010-01-21 15:30:00,41.7,41.88,41.65,41.83,574300.0,33.5091,33.6538,33.4689,33.6136,574300.0
2010-01-21 15:40:00,41.84,42.32,41.82,42.29,980300.0,33.6216,34.0073,33.6055,33.9832,980300.0
2010-01-21 15:50:00,42.29,42.31,42.0,42.17,1848600.0,33.9832,33.9993,33.7502,33.8868,1848600.0
2010-01-22 09:30:00,41.36,41.49,40.89,41.0,1587200.0,33.2359,33.3404,32.8582,32.9466,1587200.0
2010-01-22 09:40:00,41.0,41.01,40.15,40.58,1238300.0,32.9466,32.9547,32.2636,32.6091,1238300.0
2010-01-22 09:50:00,40.58,40.83,40.26,40.31,1013500.0,32.6091,32.81,32.352,32.3921,1013500.0
2010-01-22 10:00:00,40.3,40.35,39.68,39.7,1112300.0,32.3841,32.4243,31.8859,31.902,1112300.0
2010-01-22 10:10:00,39.7,39.9,39.66,39.82,940200.0,31.902,32.0627,31.8698,31.9984,940200.0
2010-01-22 10:20:00,39.82,40.01,39.63,40.01,928300.0,31.9984,32.1511,31.8457,32.1511,928300.0
2010-01-22 10:30:00,40.0,40.24,39.98,40.03,658200.0,32.143,32.3359,32.127,32.1671,658200.0
2010-01-22 10:40:00,40.03,40.15,39.87,39.9,533100.0,32.1671,32.2636,32.0386,32.0627,533100.0
2010-01-22 10:50:00,39.9,40.02,39.84,40.01,384500.0,32.0627,32.1591,32.0145,32.1511,384500.0
2010-01-22 11:00:00,40.01,40.35,39.99,40.22,671500.0,32.1511,32.4243,32.135,32.3198,671500.0
2010-01-22 11:10:00,40.21,40.33,40.17,40.31,547600.0,32.3118,32.4082,32.2796,32.3921,547600.0
2010-01-22 11:20:00,40.31,40.5,40.28,40.35,310900.0,32.3921,32.5448,32.368,32.4243,310900.0
2010-01-22 11:30:00,40.36,40.42,40.19,40.23,271800.0,32.4323,32.4805,32.2957,32.3279,271800.0
2010-01-22 11:40:00,40.22,40.27,40.19,40.22,336100.0,32.3198,32.36,32.2957,32.3198,336100.0
2010-01-22 11:50:00,40.22,40.26,40.09,40.13,359400.0,32.3198,32.352,32.2154,32.2475,359400.0
2010-01-22 12:00:00,40.13,40.19,40.0,40.01,421100.0,32.2475,32.2957,32.143,32.1511,421100.0
2010-01-22 12:10:00,40.01,40.09,39.89,39.94,572600.0,32.1511,32.2154,32.0546,32.0948,572600.0
2010-01-22 12:20:00,39.94,39.95,39.86,39.88,217600.0,32.0948,32.1029,32.0305,32.0466,217600.0
2010-01-22 12:30:00,39.87,40.02,39.86,39.94,243500.0,32.0386,32.1591,32.0305,32.0948,243500.0
2010-01-22 12:40:00,39.93,39.94,39.86,39.87,176200.0,32.0868,32.0948,32.0305,32.0386,176200.0
2010-01-22 12:50:00,39.88,40.0,39.86,39.93,263600.0,32.0466,32.143,32.0305,32.0868,263600.0
2010-01-22 13:00:00,39.93,39.98,39.77,39.77,350800.0,32.0868,32.127,31.9582,31.9582,350800.0
2010-01-22 13:10:00,39.78,39.8,39.52,39.61,342300.0,31.9663,31.9823,31.7573,31.8296,342300.0
2010-01-22 13:20:00,39.61,39.67,39.52,39.54,264200.0,31.8296,31.8779,31.7573,31.7734,264200.0
2010-01-22 13:30:00,39.56,39.58,39.2,39.2,604400.0,31.7895,31.8055,31.5002,31.5002,604400.0
2010-01-22 13:40:00,39.2,39.48,39.18,39.44,407600.0,31.5002,31.7252,31.4841,31.693,407600.0
2010-01-22 13:50:00,39.44,39.47,39.22,39.27,246500.0,31.693,31.7171,31.5163,31.5564,246500.0
2010-01-22 14:00:00,39.27,39.39,39.13,39.2,301000.0,31.5564,31.6529,31.4439,31.5002,301000.0
2010-01-22 14:10:00,39.19,39.33,39.1,39.19,411300.0,31.4921,31.6046,31.4198,31.4921,411300.0
2010-01-22 14:20:00,39.19,39.2,39.02,39.03,337300.0,31.4921,31.5002,31.3555,31.3636,337300.0
2010-01-22 14:30:00,39.04,39.22,38.95,39.08,685300.0,31.3716,31.5163,31.2993,31.4038,685300.0
2010-01-22 14:40:00,39.09,39.2,38.91,38.93,730300.0,31.4118,31.5002,31.2671,31.2832,730300.0
2010-01-22 14:50:00,38.92,38.93,38.51,38.53,651500.0,31.2752,31.2832,30.9457,30.9618,651500.0
2010-01-22 15:00:00,38.53,38.73,38.38,38.47,1004000.0,30.9618,31.1225,30.8412,30.9136,1004000.0
2010-01-22 15:10:00,38.47,38.53,38.29,38.4,797400.0,30.9136,30.9618,30.7689,30.8573,797400.0
2010-01-22 15:20:00,38.4,38.63,38.35,38.56,752400.0,30.8573,31.0421,30.8171,30.9859,752400.0
2010-01-22 15:30:00,38.55,38.7,38.45,38.47,878000.0,30.9779,31.0984,30.8975,30.9136,878000.0
2010-01-22 15:40:00,38.48,38.62,38.19,38.21,1120800.0,30.9216,31.0341,30.6886,30.7046,1120800.0
2010-01-22 15:50:00,38.22,38.66,38.19,38.65,1765500.0,30.7127,31.0662,30.6886,31.0582,1765500.0
2010-01-25 09:30:00,39.1,39.29,38.25,38.61,1189700.0,31.4198,31.5725,30.7368,31.0261,1189700.0
2010-01-25 09:40:00,38.61,38.8,38.45,38.46,985000.0,31.0261,31.1787,30.8975,30.9055,985000.0
2010-01-25 09:50:00,38.47,38.78,38.42,38.54,645400.0,30.9136,31.1627,30.8734,30.9698,645400.0
2010-01-25 10:00:00,38.53,38.76,38.09,38.17,1020000.0,30.9618,31.1466,30.6082,30.6725,1020000.0
2010-01-25 10:10:00,38.17,38.4,38.08,38.4,768300.0,30.6725,30.8573,30.6002,30.8573,768300.0
2010-01-25 10:20:00,38.4,38.43,38.21,38.26,347200.0,30.8573,30.8814,30.7046,30.7448,347200.0
2010-01-25 10:30:00,38.26,38.36,38.2,38.23,438700.0,30.7448,30.8252,30.6966,30.7207,438700.0
2010-01-25 10:40:00,38.24,38.26,37.93,38.01,603700.0,30.7287,30.7448,30.4796,30.5439,603700.0
2010-01-25 10:50:00,38.0,38.1,37.86,37.98,463700.0,30.5359,30.6162,30.4234,30.5198,463700.0
2010-01-25 11:00:00,37.99,38.08,37.92,38.0,373400.0,30.5279,30.6002,30.4716,30.5359,373400.0
2010-01-25 11:10:00,38.0,38.13,37.9,38.08,320100.0,30.5359,30.6404,30.4555,30.6002,320100.0
2010-01-25 11:20:00,38.07,38.13,37.77,37.77,370500.0,30.5921,30.6404,30.3511,30.3511,370500.0
2010-01-25 11:30:00,37.77,37.78,37.5,37.56,521900.0,30.3511,30.3591,30.1341,30.1823,521900.0
2010-01-25 11:40:00,37.56,37.69,37.55,37.64,247100.0,30.1823,30.2868,30.1743,30.2466,247100.0
2010-01-25 11:50:00,37.64,37.82,37.62,37.62,433400.0,30.2466,30.3912,30.2305,30.2305,433400.0
2010-01-25 12:00:00,37.62,38.06,37.62,37.92,593300.0,30.2305,30.5841,30.2305,30.4716,593300.0
2010-01-25 12:10:00,37.93,38.14,37.93,38.01,508100.0,30.4796,30.6484,30.4796,30.5439,508100.0
2010-01-25 12:20:00,38.0,38.26,38.0,38.25,440300.0,30.5359,30.7448,30.5359,30.7368,440300.0
2010-01-25 12:30:00,38.25,38.39,38.23,38.38,338600.0,30.7368,30.8493,30.7207,30.8412,338600.0
2010-01-25 12:40:00,38.38,38.4,38.35,38.36,248000.0,30.8412,30.8573,30.8171,30.8252,248000.0
2010-01-25 12:50:00,38.35,38.36,38.25,38.28,198200.0,30.8171,30.8252,30.7368,30.7609,198200.0
2010-01-25 13:00:00,38.27,38.3,38.18,38.23,231800.0,30.7529,30.777,30.6805,30.7207,231800.0
2010-01-25 13:10:00,38.24,38.32,38.16,38.3,170200.0,30.7287,30.793,30.6645,30.777,170200.0
2010-01-25 13:20:00,38.3,38.48,38.27,38.39,259100.0,30.777,30.9216,30.7529,30.8493,259100.0
2010-01-25 13:30:00,38.39,38.41,38.24,38.27,224400.0,30.8493,30.8654,30.7287,30.7529,224400.0
2010-01-25 13:40:00,38.28,38.36,38.22,38.26,193400.0,30.7609,30.8252,30.7127,30.7448,193400.0
2010-01-25 13:50:00,38.26,38.29,38.08,38.09,171200.0,30.7448,30.7689,30.6002,30.6082,171200.0
2010-01-25 14:00:00,38.08,38.18,37.99,38.15,258400.0,30.6002,30.6805,30.5279,30.6564,258400.0
2010-01-25 14:10:00,38.14,38.17,38.04,38.1,176200.0,30.6484,30.6725,30.568,30.6162,176200.0
2010-01-25 14:20:00,38.11,38.18,38.04,38.16,219800.0,30.6243,30.6805,30.568,30.6645,219800.0
2010-01-25 14:30:00,38.16,38.17,37.99,37.99,239600.0,30.6645,30.6725,30.5279,30.5279,239600.0
2010-01-25 14:40:00,38.0,38.08,37.97,38.02,265600.0,30.5359,30.6002,30.5118,30.552,265600.0
2010-01-25 14:50:00,38.02,38.14,38.0,38.1,461600.0,30.552,30.6484,30.5359,30.6162,461600.0
2010-01-25 15:00:00,38.1,38.1,37.99,38.05,290600.0,30.6162,30.6162,30.5279,30.5761,290600.0
2010-01-25 15:10:00,38.05,38.05,37.94,37.98,229900.0,30.5761,30.5761,30.4877,30.5198,229900.0
2010-01-25 15:20:00,37.98,38.01,37.85,37.85,338300.0,30.5198,30.5439,30.4154,30.4154,338300.0
2010-01-25 15:30:00,37.85,37.98,37.84,37.96,483400.0,30.4154,30.5198,30.4073,30.5037,483400.0
2010-01-25 15:40:00,37.97,37.98,37.74,37.75,431000.0,30.5118,30.5198,30.327,30.335,431000.0
2010-01-25 15:50:00,37.76,37.86,37.7,37.8,1097900.0,30.343,30.4234,30.2948,30.3752,1097900.0
2010-01-26 09:30:00,37.54,38.43,37.52,38.42,836100.0,30.1662,30.8814,30.1502,30.8734,836100.0
2010-01-26 09:40:00,38.41,38.42,37.96,38.04,551600.0,30.8654,30.8734,30.5037,30.568,551600.0
2010-01-26 09:50:00,38.05,38.13,37.9,38.12,400500.0,30.5761,30.6404,30.4555,30.6323,400500.0
2010-01-26 10:00:00,38.12,38.64,38.05,38.59,650500.0,30.6323,31.0502,30.5761,31.01,650500.0
2010-01-26 10:10:00,38.6,39.03,38.59,38.93,866900.0,31.018,31.3636,31.01,31.2832,866900.0
2010-01-26 10:20:00,38.93,38.99,38.72,38.75,659700.0,31.2832,31.3314,31.1145,31.1386,659700.0
2010-01-26 10:30:00,38.75,38.75,38.54,38.56,404200.0,31.1386,31.1386,30.9698,30.9859,404200.0
2010-01-26 10:40:00,38.56,38.73,38.56,38.7,281200.0,30.9859,31.1225,30.9859,31.0984,281200.0
2010-01-26 10:50:00,38.7,38.76,38.62,38.74,497700.0,31.0984,31.1466,31.0341,31.1305,497700.0
2010-01-26 11:00:00,38.74,38.83,38.68,38.83,376900.0,31.1305,31.2029,31.0823,31.2029,376900.0
2010-01-26 11:10:00,38.83,38.83,38.64,38.65,222500.0,31.2029,31.2029,31.0502,31.0582,222500.0
2010-01-26 11:20:00,38.65,38.81,38.6,38.81,194600.0,31.0582,31.1868,31.018,31.1868,194600.0
2010-01-26 11:30:00,38.81,38.93,38.72,38.93,234300.0,31.1868,31.2832,31.1145,31.2832,234300.0
2010-01-26 11:40:00,38.93,38.94,38.79,38.87,158900.0,31.2832,31.2912,31.1707,31.235,158900.0
2010-01-26 11:50:00,38.87,38.94,38.8,38.89,205700.0,31.235,31.2912,31.1787,31.2511,205700.0
2010-01-26 12:00:00,38.89,38.93,38.86,38.9,207500.0,31.2511,31.2832,31.227,31.2591,207500.0
2010-01-26 12:10:00,38.9,38.94,38.87,38.88,126800.0,31.2591,31.2912,31.235,31.243,126800.0
2010-01-26 12:20:00,38.88,38.96,38.87,38.91,224600.0,31.243,31.3073,31.235,31.2671,224600.0
2010-01-26 12:30:00,38.91,39.02,38.9,38.99,198800.0,31.2671,31.3555,31.2591,31.3314,198800.0
2010-01-26 12:40:00,38.99,39.16,38.98,39.16,216400.0,31.3314,31.468,31.3234,31.468,216400.0
2010-01-26 12:50:00,39.16,39.23,39.12,39.21,264500.0,31.468,31.5243,31.4359,31.5082,264500.0
2010-01-26 13:00:00,39.22,39.23,39.08,39.1,252300.0,31.5163,31.5243,31.4038,31.4198,252300.0
2010-01-26 13:10:00,39.1,39.13,38.97,39.0,291500.0,31.4198,31.4439,31.3154,31.3395,291500.0
2010-01-26 13:20:00,38.99,39.03,38.91,38.97,210200.0,31.3314,31.3636,31.2671,31.3154,210200.0
2010-01-26 13:30:00,38.97,39.0,38.91,38.96,185000.0,31.3154,31.3395,31.2671,31.3073,185000.0
2010-01-26 13:40:00,38.96,39.02,38.92,39.01,184700.0,31.3073,31.3555,31.2752,31.3475,184700.0
2010-01-26 13:50:00,39.0,39.0,38.9,38.94,137700.0,31.3395,31.3395,31.2591,31.2912,137700.0
2010-01-26 14:00:00,38.95,38.97,38.91,38.95,366400.0,31.2993,31.3154,31.2671,31.2993,366400.0
2010-01-26 14:10:00,38.95,38.97,38.82,38.84,288500.0,31.2993,31.3154,31.1948,31.2109,288500.0
2010-01-26 14:20:00,38.84,38.86,38.82,38.83,297400.0,31.2109,31.227,31.1948,31.2029,297400.0
2010-01-26 14:30:00,38.83,38.86,38.77,38.78,264500.0,31.2029,31.227,31.1546,31.1627,264500.0
2010-01-26 14:40:00,38.78,38.89,38.77,38.88,182300.0,31.1627,31.2511,31.1546,31.243,182300.0
2010-01-26 14:50:00,38.89,38.9,38.8,38.84,201700.0,31.2511,31.2591,31.1787,31.2109,201700.0
2010-01-26 15:00:00,38.85,38.85,38.71,38.72,241400.0,31.2189,31.2189,31.1064,31.1145,241400.0
2010-01-26 15:10:00,38.72,38.73,38.58,38.65,389200.0,31.1145,31.1225,31.002,31.0582,389200.0
2010-01-26 15:20:00,38.66,38.66,38.33,38.38,621500.0,31.0662,31.0662,30.8011,30.8412,621500.0
2010-01-26 15:30:00,38.39,38.45,38.18,38.25,606300.0,30.8493,30.8975,30.6805,30.7368,606300.0
2010-01-26 15:40:00,38.24,38.24,37.95,38.07,1135900.0,30.7287,30.7287,30.4957,30.5921,1135900.0
2010-01-26 15:50:00,38.08,38.24,38.02,38.11,1184600.0,30.6002,30.7287,30.552,30.6243,1184600.0
2010-01-27 09:30:00,37.96,38.42,37.9,38.39,653100.0,30.5037,30.8734,30.4555,30.8493,653100.0
2010-01-27 09:40:00,38.39,38.51,38.24,38.32,401200.0,30.8493,30.9457,30.7287,30.793,401200.0
2010-01-27 09:50:00,38.31,38.41,38.16,38.36,367600.0,30.785,30.8654,30.6645,30.8252,367600.0
2010-01-27 10:00:00,38.35,38.36,38.17,38.23,372100.0,30.8171,30.8252,30.6725,30.7207,372100.0
2010-01-27 10:10:00,38.23,38.24,38.01,38.13,380000.0,30.7207,30.7287,30.5439,30.6404,380000.0
2010-01-27 10:20:00,38.12,38.37,38.1,38.37,337800.0,30.6323,30.8332,30.6162,30.8332,337800.0
2010-01-27 10:30:00,38.37,38.55,38.34,38.51,459300.0,30.8332,30.9779,30.8091,30.9457,459300.0
2010-01-27 10:40:00,38.51,38.66,38.46,38.53,453500.0,30.9457,31.0662,30.9055,30.9618,453500.0
2010-01-27 10:50:00,38.54,38.68,38.53,38.64,388600.0,30.9698,31.0823,30.9618,31.0502,388600.0
2010-01-27 11:00:00,38.64,38.65,38.48,38.48,162200.0,31.0502,31.0582,30.9216,30.9216,162200.0
2010-01-27 11:10:00,38.48,38.5,38.35,38.45,239200.0,30.9216,30.9377,30.8171,30.8975,239200.0
2010-01-27 11:20:00,38.45,38.45,38.3,38.38,169100.0,30.8975,30.8975,30.777,30.8412,169100.0
2010-01-27 11:30:00,38.38,38.46,38.3,38.36,148700.0,30.8412,30.9055,30.777,30.8252,148700.0
2010-01-27 11:40:00,38.35,38.37,38.26,38.31,128200.0,30.8171,30.8332,30.7448,30.785,128200.0
2010-01-27 11:50:00,38.32,38.39,38.24,38.24,364400.0,30.793,30.8493,30.7287,30.7287,364400.0
2010-01-27 12:00:00,38.24,38.26,38.19,38.21,158000.0,30.7287,30.7448,30.6886,30.7046,158000.0
2010-01-27 12:10:00,38.22,38.22,38.05,38.05,138300.0,30.7127,30.7127,30.5761,30.5761,138300.0
2010-01-27 12:20:00,38.05,38.19,38.0,38.18,149700.0,30.5761,30.6886,30.5359,30.6805,149700.0
2010-01-27 12:30:00,38.17,38.18,38.08,38.15,80600.0,30.6725,30.6805,30.6002,30.6564,80600.0
2010-01-27 12:40:00,38.14,38.19,38.1,38.13,94700.0,30.6484,30.6886,30.6162,30.6404,94700.0
2010-01-27 12:50:00,38.13,38.18,38.03,38.18,118600.0,30.6404,30.6805,30.56,30.6805,118600.0
2010-01-27 13:00:00,38.17,38.28,38.13,38.25,92300.0,30.6725,30.7609,30.6404,30.7368,92300.0
2010-01-27 13:10:00,38.24,38.27,38.19,38.21,115200.0,30.7287,30.7529,30.6886,30.7046,115200.0
2010-01-27 13:20:00,38.21,38.25,38.19,38.23,94800.0,30.7046,30.7368,30.6886,30.7207,94800.0
2010-01-27 13:30:00,38.23,38.32,38.23,38.31,88900.0,30.7207,30.793,30.7207,30.785,88900.0
2010-01-27 13:40:00,38.29,38.3,38.24,38.24,88400.0,30.7689,30.777,30.7287,30.7287,88400.0
2010-01-27 13:50:00,38.25,38.27,38.11,38.13,116300.0,30.7368,30.7529,30.6243,30.6404,116300.0
2010-01-27 14:00:00,38.14,38.14,37.97,38.01,195300.0,30.6484,30.6484,30.5118,30.5439,195300.0
2010-01-27 14:10:00,38.02,38.15,37.83,38.1,235600.0,30.552,30.6564,30.3993,30.6162,235600.0
2010-01-27 14:20:00,38.11,38.21,37.97,38.04,360500.0,30.6243,30.7046,30.5118,30.568,360500.0
2010-01-27 14:30:00,38.04,38.27,38.01,38.25,329400.0,30.568,30.7529,30.5439,30.7368,329400.0
2010-01-27 14:40:00,38.25,38.45,38.24,38.27,454900.0,30.7368,30.8975,30.7287,30.7529,454900.0
2010-01-27 14:50:00,38.27,38.44,38.19,38.42,358900.0,30.7529,30.8895,30.6886,30.8734,358900.0
2010-01-27 15:00:00,38.42,38.45,38.3,38.41,398100.0,30.8734,30.8975,30.777,30.8654,398100.0
2010-01-27 15:10:00,38.41,38.56,38.24,38.55,435800.0,30.8654,30.9859,30.7287,30.9779,435800.0
2010-01-27 15:20:00,38.56,38.75,38.53,38.74,432200.0,30.9859,31.1386,30.9618,31.1305,432200.0
2010-01-27 15:30:00,38.74,38.84,38.68,38.74,760700.0,31.1305,31.2109,31.0823,31.1305,760700.0
2010-01-27 15:40:00,38.73,38.75,38.44,38.5,818000.0,31.1225,31.1386,30.8895,30.9377,818000.0
2010-01-27 15:50:00,38.5,38.67,38.49,38.66,967600.0,30.9377,31.0743,30.9296,31.0662,967600.0
2010-01-28 09:30:00,38.66,38.67,38.16,38.25,497700.0,31.0662,31.0743,30.6645,30.7368,497700.0
2010-01-28 09:40:00,38.25,38.25,38.04,38.07,483800.0,30.7368,30.7368,30.568,30.5921,483800.0
2010-01-28 09:50:00,38.07,38.17,38.02,38.15,349500.0,30.5921,30.6725,30.552,30.6564,349500.0
2010-01-28 10:00:00,38.15,38.15,37.82,37.83,419400.0,30.6564,30.6564,30.3912,30.3993,419400.0
2010-01-28 10:10:00,37.83,37.83,37.69,37.7,418000.0,30.3993,30.3993,30.2868,30.2948,418000.0
2010-01-28 10:20:00,37.71,37.73,37.57,37.65,260200.0,30.3029,30.3189,30.1904,30.2546,260200.0
2010-01-28 10:30:00,37.64,37.65,37.56,37.64,175000.0,30.2466,30.2546,30.1823,30.2466,175000.0
2010-01-28 10:40:00,37.63,37.65,37.3,37.34,332400.0,30.2386,30.2546,29.9734,30.0055,332400.0
2010-01-28 10:50:00,37.33,38.15,37.16,37.33,734200.0,29.9975,30.6564,29.8609,29.9975,734200.0
2010-01-28 11:00:00,37.32,37.36,37.12,37.13,406500.0,29.9895,30.0216,29.8287,29.8368,406500.0
2010-01-28 11:10:00,37.14,37.28,37.12,37.27,305300.0,29.8448,29.9573,29.8287,29.9493,305300.0
2010-01-28 11:20:00,37.26,37.3,37.2,37.2,186500.0,29.9412,29.9734,29.893,29.893,186500.0
2010-01-28 11:30:00,37.21,37.24,36.96,37.12,629000.0,29.9011,29.9252,29.7002,29.8287,629000.0
2010-01-28 11:40:00,37.12,37.12,37.0,37.06,317100.0,29.8287,29.8287,29.7323,29.7805,317100.0
2010-01-28 11:50:00,37.07,37.19,37.02,37.11,218400.0,29.7886,29.885,29.7484,29.8207,218400.0
2010-01-28 12:00:00,37.08,37.12,36.96,37.0,226800.0,29.7966,29.8287,29.7002,29.7323,226800.0
2010-01-28 12:10:00,37.0,37.01,36.91,36.95,205000.0,29.7323,29.7403,29.66,29.6921,205000.0
2010-01-28 12:20:00,36.94,36.94,36.83,36.92,226800.0,29.6841,29.6841,29.5957,29.668,226800.0
2010-01-28 12:30:00,36.91,37.08,36.9,37.08,158500.0,29.66,29.7966,29.652,29.7966,158500.0
2010-01-28 12:40:00,37.08,37.19,36.95,37.18,207200.0,29.7966,29.885,29.6921,29.877,207200.0
2010-01-28 12:50:00,37.18,37.34,37.16,37.33,284100.0,29.877,30.0055,29.8609,29.9975,284100.0
2010-01-28 13:00:00,37.33,37.4,37.26,37.37,244100.0,29.9975,30.0537,29.9412,30.0296,244100.0
2010-01-28 13:10:00,37.37,37.43,37.3,37.33,131100.0,30.0296,30.0778,29.9734,29.9975,131100.0
2010-01-28 13:20:00,37.33,37.63,37.33,37.59,223000.0,29.9975,30.2386,29.9975,30.2064,223000.0
2010-01-28 13:30:00,37.6,37.74,37.45,37.57,274700.0,30.2145,30.327,30.0939,30.1904,274700.0
2010-01-28 13:40:00,37.57,37.74,37.57,37.61,149000.0,30.1904,30.327,30.1904,30.2225,149000.0
2010-01-28 13:50:00,37.62,37.69,37.44,37.45,225700.0,30.2305,30.2868,30.0859,30.0939,225700.0
2010-01-28 14:00:00,37.46,37.52,37.4,37.46,154700.0,30.102,30.1502,30.0537,30.102,154700.0
2010-01-28 14:10:00,37.45,37.52,37.24,37.33,243600.0,30.0939,30.1502,29.9252,29.9975,243600.0
2010-01-28 14:20:00,37.33,37.48,37.32,37.46,176000.0,29.9975,30.118,29.9895,30.102,176000.0
2010-01-28 14:30:00,37.46,37.47,37.36,37.39,358900.0,30.102,30.11,30.0216,30.0457,358900.0
2010-01-28 14:40:00,37.4,37.65,37.37,37.61,270500.0,30.0537,30.2546,30.0296,30.2225,270500.0
2010-01-28 14:50:00,37.62,37.68,37.57,37.59,331000.0,30.2305,30.2787,30.1904,30.2064,331000.0
2010-01-28 15:00:00,37.6,37.78,37.57,37.69,443600.0,30.2145,30.3591,30.1904,30.2868,443600.0
2010-01-28 15:10:00,37.69,37.78,37.63,37.73,398500.0,30.2868,30.3591,30.2386,30.3189,398500.0
2010-01-28 15:20:00,37.74,37.85,37.73,37.79,343600.0,30.327,30.4154,30.3189,30.3671,343600.0
2010-01-28 15:30:00,37.79,37.83,37.65,37.83,414500.0,30.3671,30.3993,30.2546,30.3993,414500.0
2010-01-28 15:40:00,37.83,37.88,37.41,37.43,1051800.0,30.3993,30.4395,30.0618,30.0778,1051800.0
2010-01-28 15:50:00,37.44,37.53,37.4,37.43,1153000.0,30.0859,30.1582,30.0537,30.0778,1153000.0
2010-01-29 09:30:00,37.6,37.95,37.49,37.92,471400.0,30.2145,30.4957,30.1261,30.4716,471400.0
2010-01-29 09:40:00,37.92,38.24,37.78,38.23,450700.0,30.4716,30.7287,30.3591,30.7207,450700.0
2010-01-29 09:50:00,38.24,38.35,37.89,38.13,489600.0,30.7287,30.8171,30.4475,30.6404,489600.0
2010-01-29 10:00:00,38.12,38.27,38.08,38.18,439700.0,30.6323,30.7529,30.6002,30.6805,439700.0
2010-01-29 10:10:00,38.17,38.42,38.13,38.36,278400.0,30.6725,30.8734,30.6404,30.8252,278400.0
2010-01-29 10:20:00,38.37,38.74,38.35,38.7,403800.0,30.8332,31.1305,30.8171,31.0984,403800.0
2010-01-29 10:30:00,38.69,38.75,38.57,38.62,318900.0,31.0904,31.1386,30.9939,31.0341,318900.0
2010-01-29 10:40:00,38.62,38.69,38.57,38.64,258900.0,31.0341,31.0904,30.9939,31.0502,258900.0
2010-01-29 10:50:00,38.64,38.77,38.51,38.56,510900.0,31.0502,31.1546,30.9457,30.9859,510900.0
2010-01-29 11:00:00,38.56,38.56,38.35,38.45,333200.0,30.9859,30.9859,30.8171,30.8975,333200.0
2010-01-29 11:10:00,38.45,38.61,38.4,38.44,258300.0,30.8975,31.0261,30.8573,30.8895,258300.0
2010-01-29 11:20:00,38.44,38.46,38.25,38.28,388800.0,30.8895,30.9055,30.7368,30.7609,388800.0
2010-01-29 11:30:00,38.29,38.31,38.04,38.11,477600.0,30.7689,30.785,30.568,30.6243,477600.0
2010-01-29 11:40:00,38.13,38.22,38.06,38.16,222400.0,30.6404,30.7127,30.5841,30.6645,222400.0
2010-01-29 11:50:00,38.16,38.18,37.95,37.96,205800.0,30.6645,30.6805,30.4957,30.5037,205800.0
2010-01-29 12:00:00,37.96,37.98,37.81,37.89,362800.0,30.5037,30.5198,30.3832,30.4475,362800.0
2010-01-29 12:10:00,37.89,38.09,37.85,38.08,286900.0,30.4475,30.6082,30.4154,30.6002,286900.0
2010-01-29 12:20:00,38.09,38.15,37.99,38.14,161400.0,30.6082,30.6564,30.5279,30.6484,161400.0
2010-01-29 12:30:00,38.13,38.25,38.0,38.22,250600.0,30.6404,30.7368,30.5359,30.7127,250600.0
2010-01-29 12:40:00,38.21,38.27,38.13,38.23,157000.0,30.7046,30.7529,30.6404,30.7207,157000.0
2010-01-29 12:50:00,38.24,38.33,38.21,38.33,193600.0,30.7287,30.8011,30.7046,30.8011,193600.0
2010-01-29 13:00:00,38.33,38.33,38.17,38.21,217500.0,30.8011,30.8011,30.6725,30.7046,217500.0
2010-01-29 13:10:00,38.2,38.24,38.14,38.22,108800.0,30.6966,30.7287,30.6484,30.7127,108800.0
2010-01-29 13:20:00,38.23,38.26,38.18,38.2,92400.0,30.7207,30.7448,30.6805,30.6966,92400.0
2010-01-29 13:30:00,38.2,38.36,38.17,38.31,225700.0,30.6966,30.8252,30.6725,30.785,225700.0
2010-01-29 13:40:00,38.31,38.32,38.04,38.05,246900.0,30.785,30.793,30.568,30.5761,246900.0
2010-01-29 13:50:00,38.05,38.08,37.95,38.07,274100.0,30.5761,30.6002,30.4957,30.5921,274100.0
2010-01-29 14:00:00,38.08,38.21,38.07,38.11,217900.0,30.6002,30.7046,30.5921,30.6243,217900.0
2010-01-29 14:10:00,38.12,38.14,38.01,38.02,340000.0,30.6323,30.6484,30.5439,30.552,340000.0
2010-01-29 14:20:00,38.03,38.04,37.93,37.95,250600.0,30.56,30.568,30.4796,30.4957,250600.0
2010-01-29 14:30:00,37.95,37.98,37.8,37.84,454600.0,30.4957,30.5198,30.3752,30.4073,454600.0
2010-01-29 14:40:00,37.82,37.84,37.61,37.62,450800.0,30.3912,30.4073,30.2225,30.2305,450800.0
2010-01-29 14:50:00,37.61,37.65,37.43,37.55,468600.0,30.2225,30.2546,30.0778,30.1743,468600.0
2010-01-29 15:00:00,37.55,37.64,37.49,37.55,254300.0,30.1743,30.2466,30.1261,30.1743,254300.0
2010-01-29 15:10:00,37.55,37.56,37.36,37.52,418600.0,30.1743,30.1823,30.0216,30.1502,418600.0
2010-01-29 15:20:00,37.52,37.59,37.47,37.59,208300.0,30.1502,30.2064,30.11,30.2064,208300.0
2010-01-29 15:30:00,37.59,37.77,37.43,37.75,418800.0,30.2064,30.3511,30.0778,30.335,418800.0
2010-01-29 15:40:00,37.75,37.83,37.65,37.66,569400.0,30.335,30.3993,30.2546,30.2627,569400.0
2010-01-29 15:50:00,37.67,37.85,37.61,37.65,998500.0,30.2707,30.4154,30.2225,30.2546,998500.0
2010-02-01 09:30:00,37.84,38.18,37.82,38.02,359200.0,30.4073,30.6805,30.3912,30.552,359200.0
2010-02-01 09:40:00,38.03,38.31,37.86,38.24,446000.0,30.56,30.785,30.4234,30.7287,446000.0
2010-02-01 09:50:00,38.24,38.27,38.06,38.09,265400.0,30.7287,30.7529,30.5841,30.6082,265400.0
2010-02-01 10:00:00,38.09,38.28,37.97,38.06,646500.0,30.6082,30.7609,30.5118,30.5841,646500.0
2010-02-01 10:10:00,38.06,38.15,38.02,38.1,342000.0,30.5841,30.6564,30.552,30.6162,342000.0
2010-02-01 10:20:00,38.12,38.29,38.12,38.17,322000.0,30.6323,30.7689,30.6323,30.6725,322000.0
2010-02-01 10:30:00,38.18,38.25,38.12,38.14,269200.0,30.6805,30.7368,30.6323,30.6484,269200.0
2010-02-01 10:40:00,38.14,38.19,38.07,38.12,375700.0,30.6484,30.6886,30.5921,30.6323,375700.0
2010-02-01 10:50:00,38.12,38.21,38.0,38.01,216700.0,30.6323,30.7046,30.5359,30.5439,216700.0
2010-02-01 11:00:00,38.01,38.12,38.0,38.09,201300.0,30.5439,30.6323,30.5359,30.6082,201300.0
2010-02-01 11:10:00,38.08,38.08,37.98,38.03,267800.0,30.6002,30.6002,30.5198,30.56,267800.0
2010-02-01 11:20:00,38.04,38.21,38.03,38.18,375500.0,30.568,30.7046,30.56,30.6805,375500.0
2010-02-01 11:30:00,38.18,38.25,38.16,38.19,194800.0,30.6805,30.7368,30.6645,30.6886,194800.0
2010-02-01 11:40:00,38.2,38.2,38.11,38.15,151500.0,30.6966,30.6966,30.6243,30.6564,151500.0
2010-02-01 11:50:00,38.15,38.17,38.0,38.01,103000.0,30.6564,30.6725,30.5359,30.5439,103000.0
2010-02-01 12:00:00,38.01,38.06,37.95,37.99,145500.0,30.5439,30.5841,30.4957,30.5279,145500.0
2010-02-01 12:10:00,37.98,38.08,37.93,38.08,140300.0,30.5198,30.6002,30.4796,30.6002,140300.0
2010-02-01 12:20:00,38.08,38.17,38.06,38.16,181900.0,30.6002,30.6725,30.5841,30.6645,181900.0
2010-02-01 12:30:00,38.16,38.25,38.14,38.16,157000.0,30.6645,30.7368,30.6484,30.6645,157000.0
2010-02-01 12:40:00,38.15,38.23,38.11,38.22,201900.0,30.6564,30.7207,30.6243,30.7127,201900.0
2010-02-01 12:50:00,38.22,38.24,38.07,38.07,158200.0,30.7127,30.7287,30.5921,30.5921,158200.0
2010-02-01 13:00:00,38.06,38.06,37.97,38.03,96600.0,30.5841,30.5841,30.5118,30.56,96600.0
2010-02-01 13:10:00,38.03,38.11,38.01,38.09,131900.0,30.56,30.6243,30.5439,30.6082,131900.0
2010-02-01 13:20:00,38.09,38.27,38.09,38.15,247000.0,30.6082,30.7529,30.6082,30.6564,247000.0
2010-02-01 13:30:00,38.15,38.16,38.04,38.05,78200.0,30.6564,30.6645,30.568,30.5761,78200.0
2010-02-01 13:40:00,38.04,38.08,37.96,38.07,74600.0,30.568,30.6002,30.5037,30.5921,74600.0
2010-02-01 13:50:00,38.06,38.1,38.02,38.03,83200.0,30.5841,30.6162,30.552,30.56,83200.0
2010-02-01 14:00:00,38.03,38.1,37.99,38.03,198200.0,30.56,30.6162,30.5279,30.56,198200.0
2010-02-01 14:10:00,38.02,38.05,37.89,38.05,183300.0,30.552,30.5761,30.4475,30.5761,183300.0
2010-02-01 14:20:00,38.05,38.09,37.94,38.02,112000.0,30.5761,30.6082,30.4877,30.552,112000.0
2010-02-01 14:30:00,38.02,38.17,38.02,38.14,109400.0,30.552,30.6725,30.552,30.6484,109400.0
2010-02-01 14:40:00,38.14,38.23,38.14,38.2,238000.0,30.6484,30.7207,30.6484,30.6966,238000.0
2010-02-01 14:50:00,38.2,38.23,38.03,38.04,150600.0,30.6966,30.7207,30.56,30.568,150600.0
2010-02-01 15:00:00,38.05,38.11,37.95,38.01,231600.0,30.5761,30.6243,30.4957,30.5439,231600.0
2010-02-01 15:10:00,38.0,38.1,37.98,38.05,131900.0,30.5359,30.6162,30.5198,30.5761,131900.0
2010-02-01 15:20:00,38.06,38.19,38.05,38.13,157700.0,30.5841,30.6886,30.5761,30.6404,157700.0
2010-02-01 15:30:00,38.14,38.2,38.05,38.09,181600.0,30.6484,30.6966,30.5761,30.6082,181600.0
2010-02-01 15:40:00,38.08,38.12,38.02,38.07,276300.0,30.6002,30.6323,30.552,30.5921,276300.0
2010-02-01 15:50:00,38.08,38.22,38.08,38.22,517700.0,30.6002,30.7127,30.6002,30.7127,517700.0
2010-02-02 09:30:00,38.68,38.84,38.45,38.75,552100.0,31.0823,31.2109,30.8975,31.1386,552100.0
2010-02-02 09:40:00,38.75,38.96,38.65,38.93,489300.0,31.1386,31.3073,31.0582,31.2832,489300.0
2010-02-02 09:50:00,38.92,39.07,38.77,38.8,498800.0,31.2752,31.3957,31.1546,31.1787,498800.0
2010-02-02 10:00:00,38.8,38.93,38.75,38.8,330200.0,31.1787,31.2832,31.1386,31.1787,330200.0
2010-02-02 10:10:00,38.8,39.01,38.73,38.99,444900.0,31.1787,31.3475,31.1225,31.3314,444900.0
2010-02-02 10:20:00,39.0,39.07,38.89,38.9,300300.0,31.3395,31.3957,31.2511,31.2591,300300.0
2010-02-02 10:30:00,38.9,39.05,38.89,38.99,256700.0,31.2591,31.3796,31.2511,31.3314,256700.0
2010-02-02 10:40:00,38.98,39.17,38.96,39.05,257100.0,31.3234,31.4761,31.3073,31.3796,257100.0
2010-02-02 10:50:00,39.05,39.12,38.98,39.01,297400.0,31.3796,31.4359,31.3234,31.3475,297400.0
2010-02-02 11:00:00,39.01,39.03,38.83,38.85,257600.0,31.3475,31.3636,31.2029,31.2189,257600.0
2010-02-02 11:10:00,38.84,38.87,38.77,38.79,207200.0,31.2109,31.235,31.1546,31.1707,207200.0
2010-02-02 11:20:00,38.79,38.92,38.71,38.9,140600.0,31.1707,31.2752,31.1064,31.2591,140600.0
2010-02-02 11:30:00,38.9,38.94,38.79,38.84,106600.0,31.2591,31.2912,31.1707,31.2109,106600.0
2010-02-02 11:40:00,38.83,38.93,38.76,38.81,131500.0,31.2029,31.2832,31.1466,31.1868,131500.0
2010-02-02 11:50:00,38.8,38.9,38.78,38.84,115100.0,31.1787,31.2591,31.1627,31.2109,115100.0
2010-02-02 12:00:00,38.84,38.95,38.8,38.94,281900.0,31.2109,31.2993,31.1787,31.2912,281900.0
2010-02-02 12:10:00,38.94,39.03,38.91,39.02,162600.0,31.2912,31.3636,31.2671,31.3555,162600.0
2010-02-02 12:20:00,39.03,39.11,39.01,39.06,232900.0,31.3636,31.4279,31.3475,31.3877,232900.0
2010-02-02 12:30:00,39.06,39.09,38.99,39.08,125500.0,31.3877,31.4118,31.3314,31.4038,125500.0
2010-02-02 12:40:00,39.07,39.07,38.89,39.02,152600.0,31.3957,31.3957,31.2511,31.3555,152600.0
2010-02-02 12:50:00,39.02,39.14,38.99,39.14,148200.0,31.3555,31.452,31.3314,31.452,148200.0
2010-02-02 13:00:00,39.13,39.17,39.0,39.09,278500.0,31.4439,31.4761,31.3395,31.4118,278500.0
2010-02-02 13:10:00,39.07,39.1,38.97,38.98,125500.0,31.3957,31.4198,31.3154,31.3234,125500.0
2010-02-02 13:20:00,38.99,39.05,38.92,38.96,144000.0,31.3314,31.3796,31.2752,31.3073,144000.0
2010-02-02 13:30:00,38.97,39.03,38.95,39.02,151800.0,31.3154,31.3636,31.2993,31.3555,151800.0
2010-02-02 13:40:00,39.04,39.13,39.01,39.01,145000.0,31.3716,31.4439,31.3475,31.3475,145000.0
2010-02-02 13:50:00,39.01,39.08,38.93,38.93,153900.0,31.3475,31.4038,31.2832,31.2832,153900.0
2010-02-02 14:00:00,38.94,38.98,38.87,38.91,198300.0,31.2912,31.3234,31.235,31.2671,198300.0
2010-02-02 14:10:00,38.91,38.97,38.87,38.88,152800.0,31.2671,31.3154,31.235,31.243,152800.0
2010-02-02 14:20:00,38.89,38.9,38.84,38.86,170000.0,31.2511,31.2591,31.2109,31.227,170000.0
2010-02-02 14:30:00,38.87,38.93,38.77,38.77,287500.0,31.235,31.2832,31.1546,31.1546,287500.0
2010-02-02 14:40:00,38.77,38.82,38.66,38.77,383400.0,31.1546,31.1948,31.0662,31.1546,383400.0
2010-02-02 14:50:00,38.77,38.95,38.76,38.93,227400.0,31.1546,31.2993,31.1466,31.2832,227400.0
2010-02-02 15:00:00,38.93,39.0,38.86,39.0,280100.0,31.2832,31.3395,31.227,31.3395,280100.0
2010-02-02 15:10:00,39.0,39.13,38.99,39.12,436200.0,31.3395,31.4439,31.3314,31.4359,436200.0
2010-02-02 15:20:00,39.13,39.17,38.99,39.02,320000.0,31.4439,31.4761,31.3314,31.3555,320000.0
2010-02-02 15:30:00,39.02,39.13,39.02,39.06,329300.0,31.3555,31.4439,31.3555,31.3877,329300.0
2010-02-02 15:40:00,39.07,39.15,38.96,39.04,497600.0,31.3957,31.46,31.3073,31.3716,497600.0
2010-02-02 15:50:00,39.04,39.08,38.97,39.02,929800.0,31.3716,31.4038,31.3154,31.3555,929800.0
2010-02-03 09:30:00,38.91,38.91,38.55,38.63,320300.0,31.2671,31.2671,30.9779,31.0421,320300.0
2010-02-03 09:40:00,38.62,38.71,38.44,38.45,479900.0,31.0341,31.1064,30.8895,30.8975,479900.0
2010-02-03 09:50:00,38.46,38.69,38.44,38.65,329100.0,30.9055,31.0904,30.8895,31.0582,329100.0
2010-02-03 10:00:00,38.64,38.69,38.57,38.63,198300.0,31.0502,31.0904,30.9939,31.0421,198300.0
2010-02-03 10:10:00,38.64,38.68,38.53,38.66,413700.0,31.0502,31.0823,30.9618,31.0662,413700.0
2010-02-03 10:20:00,38.63,38.69,38.57,38.61,171800.0,31.0421,31.0904,30.9939,31.0261,171800.0
2010-02-03 10:30:00,38.61,38.66,38.39,38.44,349000.0,31.0261,31.0662,30.8493,30.8895,349000.0
2010-02-03 10:40:00,38.44,38.53,38.36,38.51,174100.0,30.8895,30.9618,30.8252,30.9457,174100.0
2010-02-03 10:50:00,38.52,38.54,38.36,38.39,161100.0,30.9537,30.9698,30.8252,30.8493,161100.0
2010-02-03 11:00:00,38.39,38.48,38.38,38.47,194800.0,30.8493,30.9216,30.8412,30.9136,194800.0
2010-02-03 11:10:00,38.47,38.64,38.4,38.64,253100.0,30.9136,31.0502,30.8573,31.0502,253100.0
2010-02-03 11:20:00,38.63,38.64,38.55,38.56,201700.0,31.0421,31.0502,30.9779,30.9859,201700.0
2010-02-03 11:30:00,38.56,38.61,38.53,38.56,113700.0,30.9859,31.0261,30.9618,30.9859,113700.0
2010-02-03 11:40:00,38.56,38.6,38.5,38.5,119500.0,30.9859,31.018,30.9377,30.9377,119500.0
2010-02-03 11:50:00,38.5,38.57,38.47,38.55,118000.0,30.9377,30.9939,30.9136,30.9779,118000.0
2010-02-03 12:00:00,38.54,38.69,38.51,38.63,99900.0,30.9698,31.0904,30.9457,31.0421,99900.0
2010-02-03 12:10:00,38.62,38.7,38.59,38.61,98200.0,31.0341,31.0984,31.01,31.0261,98200.0
2010-02-03 12:20:00,38.61,38.61,38.53,38.56,93600.0,31.0261,31.0261,30.9618,30.9859,93600.0
2010-02-03 12:30:00,38.56,38.67,38.55,38.61,88400.0,30.9859,31.0743,30.9779,31.0261,88400.0
2010-02-03 12:40:00,38.62,38.7,38.59,38.65,125800.0,31.0341,31.0984,31.01,31.0582,125800.0
2010-02-03 12:50:00,38.65,38.68,38.6,38.62,82100.0,31.0582,31.0823,31.018,31.0341,82100.0
2010-02-03 13:00:00,38.62,38.85,38.62,38.85,204600.0,31.0341,31.2189,31.0341,31.2189,204600.0
2010-02-03 13:10:00,38.84,38.84,38.73,38.74,77900.0,31.2109,31.2109,31.1225,31.1305,77900.0
2010-02-03 13:20:00,38.73,38.75,38.61,38.61,76800.0,31.1225,31.1386,31.0261,31.0261,76800.0
2010-02-03 13:30:00,38.62,38.71,38.58,38.59,73200.0,31.0341,31.1064,31.002,31.01,73200.0
2010-02-03 13:40:00,38.6,38.66,38.56,38.56,101700.0,31.018,31.0662,30.9859,30.9859,101700.0
2010-02-03 13:50:00,38.57,38.63,38.53,38.59,70700.0,30.9939,31.0421,30.9618,31.01,70700.0
2010-02-03 14:00:00,38.59,38.59,38.5,38.51,90300.0,31.01,31.01,30.9377,30.9457,90300.0
2010-02-03 14:10:00,38.52,38.71,38.51,38.6,195900.0,30.9537,31.1064,30.9457,31.018,195900.0
2010-02-03 14:20:00,38.61,38.62,38.43,38.45,201900.0,31.0261,31.0341,30.8814,30.8975,201900.0
2010-02-03 14:30:00,38.45,38.5,38.35,38.42,251400.0,30.8975,30.9377,30.8171,30.8734,251400.0
2010-02-03 14:40:00,38.42,38.75,38.34,38.37,971100.0,30.8734,31.1386,30.8091,30.8332,971100.0
2010-02-03 14:50:00,38.37,38.53,38.36,38.45,249900.0,30.8332,30.9618,30.8252,30.8975,249900.0
2010-02-03 15:00:00,38.46,38.65,38.46,38.49,457900.0,30.9055,31.0582,30.9055,30.9296,457900.0
2010-02-03 15:10:00,38.48,38.49,38.35,38.35,427100.0,30.9216,30.9296,30.8171,30.8171,427100.0
2010-02-03 15:20:00,38.35,38.35,38.19,38.24,605500.0,30.8171,30.8171,30.6886,30.7287,605500.0
2010-02-03 15:30:00,38.24,38.39,38.23,38.37,346700.0,30.7287,30.8493,30.7207,30.8332,346700.0
2010-02-03 15:40:00,38.38,38.45,38.34,38.45,534500.0,30.8412,30.8975,30.8091,30.8975,534500.0
2010-02-03 15:50:00,38.45,38.46,38.27,38.32,813600.0,30.8975,30.9055,30.7529,30.793,813600.0
2010-02-04 09:30:00,38.03,38.58,37.95,38.54,463700.0,30.56,31.002,30.4957,30.9698,463700.0
2010-02-04 09:40:00,38.54,38.56,37.84,37.94,668000.0,30.9698,30.9859,30.4073,30.4877,668000.0
2010-02-04 09:50:00,37.93,37.94,37.61,37.68,407700.0,30.4796,30.4877,30.2225,30.2787,407700.0
2010-02-04 10:00:00,37.7,37.82,37.64,37.68,328100.0,30.2948,30.3912,30.2466,30.2787,328100.0
2010-02-04 10:10:00,37.68,37.75,37.53,37.71,331500.0,30.2787,30.335,30.1582,30.3029,331500.0
2010-02-04 10:20:00,37.72,37.73,37.48,37.58,397700.0,30.3109,30.3189,30.118,30.1984,397700.0
2010-02-04 10:30:00,37.59,37.78,37.59,37.71,315100.0,30.2064,30.3591,30.2064,30.3029,315100.0
2010-02-04 10:40:00,37.71,37.84,37.65,37.84,248400.0,30.3029,30.4073,30.2546,30.4073,248400.0
2010-02-04 10:50:00,37.83,37.83,37.58,37.59,208000.0,30.3993,30.3993,30.1984,30.2064,208000.0
2010-02-04 11:00:00,37.59,37.81,37.56,37.75,190200.0,30.2064,30.3832,30.1823,30.335,190200.0
2010-02-04 11:10:00,37.75,37.83,37.61,37.69,147700.0,30.335,30.3993,30.2225,30.2868,147700.0
2010-02-04 11:20:00,37.7,37.77,37.56,37.75,175200.0,30.2948,30.3511,30.1823,30.335,175200.0
2010-02-04 11:30:00,37.74,37.75,37.52,37.55,187200.0,30.327,30.335,30.1502,30.1743,187200.0
2010-02-04 11:40:00,37.55,37.64,37.47,37.63,278400.0,30.1743,30.2466,30.11,30.2386,278400.0
2010-02-04 11:50:00,37.63,37.74,37.59,37.71,181100.0,30.2386,30.327,30.2064,30.3029,181100.0
2010-02-04 12:00:00,37.71,37.82,37.64,37.8,224200.0,30.3029,30.3912,30.2466,30.3752,224200.0
2010-02-04 12:10:00,37.79,37.86,37.77,37.77,203100.0,30.3671,30.4234,30.3511,30.3511,203100.0
2010-02-04 12:20:00,37.77,37.83,37.73,37.76,131300.0,30.3511,30.3993,30.3189,30.343,131300.0
2010-02-04 12:30:00,37.76,37.82,37.76,37.79,190600.0,30.343,30.3912,30.343,30.3671,190600.0
2010-02-04 12:40:00,37.79,37.91,37.75,37.78,367500.0,30.3671,30.4636,30.335,30.3591,367500.0
2010-02-04 12:50:00,37.78,37.94,37.77,37.91,334200.0,30.3591,30.4877,30.3511,30.4636,334200.0
2010-02-04 13:00:00,37.91,37.94,37.85,37.9,177000.0,30.4636,30.4877,30.4154,30.4555,177000.0
2010-02-04 13:10:00,37.91,37.92,37.84,37.9,141400.0,30.4636,30.4716,30.4073,30.4555,141400.0
2010-02-04 13:20:00,37.9,37.98,37.85,37.97,126300.0,30.4555,30.5198,30.4154,30.5118,126300.0
2010-02-04 13:30:00,37.97,38.0,37.9,38.0,191500.0,30.5118,30.5359,30.4555,30.5359,191500.0
2010-02-04 13:40:00,37.99,37.99,37.78,37.9,222800.0,30.5279,30.5279,30.3591,30.4555,222800.0
2010-02-04 13:50:00,37.89,37.95,37.78,37.81,116600.0,30.4475,30.4957,30.3591,30.3832,116600.0
2010-02-04 14:00:00,37.81,37.89,37.78,37.78,143900.0,30.3832,30.4475,30.3591,30.3591,143900.0
2010-02-04 14:10:00,37.79,37.81,37.64,37.77,357200.0,30.3671,30.3832,30.2466,30.3511,357200.0
2010-02-04 14:20:00,37.77,37.94,37.76,37.89,171100.0,30.3511,30.4877,30.343,30.4475,171100.0
2010-02-04 14:30:00,37.89,37.95,37.84,37.93,156400.0,30.4475,30.4957,30.4073,30.4796,156400.0
2010-02-04 14:40:00,37.93,37.96,37.85,37.96,171100.0,30.4796,30.5037,30.4154,30.5037,171100.0
2010-02-04 14:50:00,37.95,38.0,37.9,37.91,223000.0,30.4957,30.5359,30.4555,30.4636,223000.0
2010-02-04 15:00:00,37.91,37.93,37.66,37.66,213100.0,30.4636,30.4796,30.2627,30.2627,213100.0
2010-02-04 15:10:00,37.67,37.74,37.57,37.58,197400.0,30.2707,30.327,30.1904,30.1984,197400.0
2010-02-04 15:20:00,37.59,37.65,37.55,37.64,342200.0,30.2064,30.2546,30.1743,30.2466,342200.0
2010-02-04 15:30:00,37.64,37.71,37.49,37.56,504100.0,30.2466,30.3029,30.1261,30.1823,504100.0
2010-02-04 15:40:00,37.56,37.75,37.52,37.66,903900.0,30.1823,30.335,30.1502,30.2627,903900.0
2010-02-04 15:50:00,37.66,37.77,37.52,37.52,1477700.0,30.2627,30.3511,30.1502,30.1502,1477700.0
2010-02-05 09:30:00,37.66,37.97,37.45,37.64,477600.0,30.2627,30.5118,30.0939,30.2466,477600.0
2010-02-05 09:40:00,37.64,37.97,37.57,37.63,452200.0,30.2466,30.5118,30.1904,30.2386,452200.0
2010-02-05 09:50:00,37.63,37.81,37.56,37.66,417900.0,30.2386,30.3832,30.1823,30.2627,417900.0
2010-02-05 10:00:00,37.66,37.78,37.56,37.66,367700.0,30.2627,30.3591,30.1823,30.2627,367700.0
2010-02-05 10:10:00,37.66,37.78,37.55,37.6,307500.0,30.2627,30.3591,30.1743,30.2145,307500.0
2010-02-05 10:20:00,37.59,37.84,37.59,37.75,401900.0,30.2064,30.4073,30.2064,30.335,401900.0
2010-02-05 10:30:00,37.75,37.92,37.7,37.7,252400.0,30.335,30.4716,30.2948,30.2948,252400.0
2010-02-05 10:40:00,37.71,37.86,37.71,37.78,219500.0,30.3029,30.4234,30.3029,30.3591,219500.0
2010-02-05 10:50:00,37.77,37.85,37.61,37.62,233900.0,30.3511,30.4154,30.2225,30.2305,233900.0
2010-02-05 11:00:00,37.63,37.68,37.56,37.62,190200.0,30.2386,30.2787,30.1823,30.2305,190200.0
2010-02-05 11:10:00,37.61,37.78,37.57,37.75,124100.0,30.2225,30.3591,30.1904,30.335,124100.0
2010-02-05 11:20:00,37.74,37.74,37.54,37.55,137500.0,30.327,30.327,30.1662,30.1743,137500.0
2010-02-05 11:30:00,37.55,37.6,37.28,37.3,213600.0,30.1743,30.2145,29.9573,29.9734,213600.0
2010-02-05 11:40:00,37.3,37.34,37.17,37.34,356400.0,29.9734,30.0055,29.8689,30.0055,356400.0
2010-02-05 11:50:00,37.33,37.48,37.27,37.38,223500.0,29.9975,30.118,29.9493,30.0377,223500.0
2010-02-05 12:00:00,37.39,37.47,37.37,37.39,154800.0,30.0457,30.11,30.0296,30.0457,154800.0
2010-02-05 12:10:00,37.38,37.42,37.29,37.41,102200.0,30.0377,30.0698,29.9653,30.0618,102200.0
2010-02-05 12:20:00,37.41,37.48,37.35,37.44,154700.0,30.0618,30.118,30.0136,30.0859,154700.0
2010-02-05 12:30:00,37.44,37.54,37.34,37.38,119700.0,30.0859,30.1662,30.0055,30.0377,119700.0
2010-02-05 12:40:00,37.37,37.44,37.33,37.43,192900.0,30.0296,30.0859,29.9975,30.0778,192900.0
2010-02-05 12:50:00,37.42,37.45,37.27,37.39,125900.0,30.0698,30.0939,29.9493,30.0457,125900.0
2010-02-05 13:00:00,37.39,37.4,37.16,37.2,123700.0,30.0457,30.0537,29.8609,29.893,123700.0
2010-02-05 13:10:00,37.2,37.22,37.09,37.15,161800.0,29.893,29.9091,29.8046,29.8528,161800.0
2010-02-05 13:20:00,37.15,37.16,36.94,36.94,284600.0,29.8528,29.8609,29.6841,29.6841,284600.0
2010-02-05 13:30:00,36.94,37.01,36.67,36.77,322800.0,29.6841,29.7403,29.4671,29.5475,322800.0
2010-02-05 13:40:00,36.77,36.82,36.6,36.8,223300.0,29.5475,29.5877,29.4109,29.5716,223300.0
2010-02-05 13:50:00,36.79,36.82,36.63,36.68,266700.0,29.5636,29.5877,29.435,29.4752,266700.0
2010-02-05 14:00:00,36.67,36.87,36.67,36.81,240900.0,29.4671,29.6278,29.4671,29.5796,240900.0
2010-02-05 14:10:00,36.82,36.93,36.78,36.92,192100.0,29.5877,29.6761,29.5555,29.668,192100.0
2010-02-05 14:20:00,36.91,37.0,36.83,36.98,232300.0,29.66,29.7323,29.5957,29.7162,232300.0
2010-02-05 14:30:00,36.97,37.07,36.92,36.97,277800.0,29.7082,29.7886,29.668,29.7082,277800.0
2010-02-05 14:40:00,36.97,37.05,36.8,37.01,271200.0,29.7082,29.7725,29.5716,29.7403,271200.0
2010-02-05 14:50:00,37.02,37.12,36.97,37.0,299600.0,29.7484,29.8287,29.7082,29.7323,299600.0
2010-02-05 15:00:00,37.01,37.46,36.99,37.36,555400.0,29.7403,30.102,29.7243,30.0216,555400.0
2010-02-05 15:10:00,37.37,37.6,37.28,37.51,872100.0,30.0296,30.2145,29.9573,30.1421,872100.0
2010-02-05 15:20:00,37.5,37.58,37.43,37.48,376300.0,30.1341,30.1984,30.0778,30.118,376300.0
2010-02-05 15:30:00,37.48,37.71,37.45,37.61,498400.0,30.118,30.3029,30.0939,30.2225,498400.0
2010-02-05 15:40:00,37.6,37.72,37.46,37.51,534400.0,30.2145,30.3109,30.102,30.1421,534400.0
2010-02-05 15:50:00,37.51,37.89,37.51,37.83,1024500.0,30.1421,30.4475,30.1421,30.3993,1024500.0
2010-02-08 09:30:00,37.76,37.79,37.33,37.47,307100.0,30.343,30.3671,29.9975,30.11,307100.0
2010-02-08 09:40:00,37.47,37.57,37.17,37.27,385200.0,30.11,30.1904,29.8689,29.9493,385200.0
2010-02-08 09:50:00,37.27,37.37,37.17,37.24,330700.0,29.9493,30.0296,29.8689,29.9252,330700.0
2010-02-08 10:00:00,37.24,37.37,37.19,37.25,334200.0,29.9252,30.0296,29.885,29.9332,334200.0
2010-02-08 10:10:00,37.25,37.53,37.24,37.39,278200.0,29.9332,30.1582,29.9252,30.0457,278200.0
2010-02-08 10:20:00,37.4,37.52,37.33,37.39,285600.0,30.0537,30.1502,29.9975,30.0457,285600.0
2010-02-08 10:30:00,37.4,37.46,37.35,37.37,183000.0,30.0537,30.102,30.0136,30.0296,183000.0
2010-02-08 10:40:00,37.36,37.54,37.34,37.51,195500.0,30.0216,30.1662,30.0055,30.1421,195500.0
2010-02-08 10:50:00,37.52,37.75,37.52,37.75,138800.0,30.1502,30.335,30.1502,30.335,138800.0
2010-02-08 11:00:00,37.75,37.84,37.67,37.8,177500.0,30.335,30.4073,30.2707,30.3752,177500.0
2010-02-08 11:10:00,37.8,37.87,37.64,37.65,136500.0,30.3752,30.4314,30.2466,30.2546,136500.0
2010-02-08 11:20:00,37.64,37.72,37.62,37.63,122600.0,30.2466,30.3109,30.2305,30.2386,122600.0
2010-02-08 11:30:00,37.63,37.67,37.5,37.51,91500.0,30.2386,30.2707,30.1341,30.1421,91500.0
2010-02-08 11:40:00,37.51,37.71,37.5,37.64,115300.0,30.1421,30.3029,30.1341,30.2466,115300.0
2010-02-08 11:50:00,37.65,37.69,37.52,37.53,88600.0,30.2546,30.2868,30.1502,30.1582,88600.0
2010-02-08 12:00:00,37.55,37.56,37.41,37.43,151200.0,30.1743,30.1823,30.0618,30.0778,151200.0
2010-02-08 12:10:00,37.43,37.44,37.32,37.38,169800.0,30.0778,30.0859,29.9895,30.0377,169800.0
2010-02-08 12:20:00,37.38,37.51,37.31,37.51,110800.0,30.0377,30.1421,29.9814,30.1421,110800.0
2010-02-08 12:30:00,37.5,37.5,37.41,37.47,86000.0,30.1341,30.1341,30.0618,30.11,86000.0
2010-02-08 12:40:00,37.46,37.49,37.4,37.4,43900.0,30.102,30.1261,30.0537,30.0537,43900.0
2010-02-08 12:50:00,37.4,37.48,37.4,37.44,40000.0,30.0537,30.118,30.0537,30.0859,40000.0
2010-02-08 13:00:00,37.43,37.45,37.25,37.28,133800.0,30.0778,30.0939,29.9332,29.9573,133800.0
2010-02-08 13:10:00,37.28,37.31,37.06,37.13,259200.0,29.9573,29.9814,29.7805,29.8368,259200.0
2010-02-08 13:20:00,37.14,37.14,37.08,37.08,106800.0,29.8448,29.8448,29.7966,29.7966,106800.0
2010-02-08 13:30:00,37.08,37.12,37.02,37.05,90100.0,29.7966,29.8287,29.7484,29.7725,90100.0
2010-02-08 13:40:00,37.04,37.1,36.89,36.9,167100.0,29.7645,29.8127,29.6439,29.652,167100.0
2010-02-08 13:50:00,36.89,37.01,36.87,36.98,155700.0,29.6439,29.7403,29.6278,29.7162,155700.0
2010-02-08 14:00:00,36.97,37.03,36.95,37.0,338700.0,29.7082,29.7564,29.6921,29.7323,338700.0
2010-02-08 14:10:00,37.01,37.06,36.98,37.04,158200.0,29.7403,29.7805,29.7162,29.7645,158200.0
2010-02-08 14:20:00,37.03,37.09,37.0,37.0,104600.0,29.7564,29.8046,29.7323,29.7323,104600.0
2010-02-08 14:30:00,37.0,37.03,36.87,36.89,254300.0,29.7323,29.7564,29.6278,29.6439,254300.0
2010-02-08 14:40:00,36.89,37.08,36.87,37.05,299200.0,29.6439,29.7966,29.6278,29.7725,299200.0
2010-02-08 14:50:00,37.06,37.14,36.99,37.01,203600.0,29.7805,29.8448,29.7243,29.7403,203600.0
2010-02-08 15:00:00,37.01,37.03,36.87,37.0,343100.0,29.7403,29.7564,29.6278,29.7323,343100.0
2010-02-08 15:10:00,37.0,37.0,36.87,36.89,229600.0,29.7323,29.7323,29.6278,29.6439,229600.0
2010-02-08 15:20:00,36.89,37.03,36.88,37.03,299200.0,29.6439,29.7564,29.6359,29.7564,299200.0
2010-02-08 15:30:00,37.03,37.07,36.98,36.98,215200.0,29.7564,29.7886,29.7162,29.7162,215200.0
2010-02-08 15:40:00,36.97,37.03,36.89,36.93,341700.0,29.7082,29.7564,29.6439,29.6761,341700.0
2010-02-08 15:50:00,36.92,36.95,36.78,36.8,943600.0,29.668,29.6921,29.5555,29.5716,943600.0
2010-02-09 09:30:00,37.27,37.6,37.21,37.57,576300.0,29.9493,30.2145,29.9011,30.1904,576300.0
2010-02-09 09:40:00,37.56,37.77,37.43,37.43,465600.0,30.1823,30.3511,30.0778,30.0778,465600.0
2010-02-09 09:50:00,37.43,37.52,37.34,37.5,283700.0,30.0778,30.1502,30.0055,30.1341,283700.0
2010-02-09 10:00:00,37.5,37.68,37.48,37.64,423100.0,30.1341,30.2787,30.118,30.2466,423100.0
2010-02-09 10:10:00,37.63,37.75,37.53,37.63,253900.0,30.2386,30.335,30.1582,30.2386,253900.0
2010-02-09 10:20:00,37.62,37.63,37.46,37.48,151600.0,30.2305,30.2386,30.102,30.118,151600.0
2010-02-09 10:30:00,37.48,37.61,37.46,37.49,156700.0,30.118,30.2225,30.102,30.1261,156700.0
2010-02-09 10:40:00,37.5,37.55,37.23,37.26,224000.0,30.1341,30.1743,29.9171,29.9412,224000.0
2010-02-09 10:50:00,37.26,37.35,37.2,37.22,153200.0,29.9412,30.0136,29.893,29.9091,153200.0
2010-02-09 11:00:00,37.22,37.3,37.03,37.04,352500.0,29.9091,29.9734,29.7564,29.7645,352500.0
2010-02-09 11:10:00,37.03,37.21,37.02,37.21,237200.0,29.7564,29.9011,29.7484,29.9011,237200.0
2010-02-09 11:20:00,37.22,37.25,37.17,37.19,335400.0,29.9091,29.9332,29.8689,29.885,335400.0
2010-02-09 11:30:00,37.2,37.53,37.14,37.36,548100.0,29.893,30.1582,29.8448,30.0216,548100.0
2010-02-09 11:40:00,37.37,37.53,37.34,37.4,446200.0,30.0296,30.1582,30.0055,30.0537,446200.0
2010-02-09 11:50:00,37.42,37.59,37.39,37.44,270700.0,30.0698,30.2064,30.0457,30.0859,270700.0
2010-02-09 12:00:00,37.45,37.68,37.45,37.57,216600.0,30.0939,30.2787,30.0939,30.1904,216600.0
2010-02-09 12:10:00,37.57,37.82,37.56,37.69,266400.0,30.1904,30.3912,30.1823,30.2868,266400.0
2010-02-09 12:20:00,37.7,37.78,37.61,37.66,171900.0,30.2948,30.3591,30.2225,30.2627,171900.0
2010-02-09 12:30:00,37.66,37.84,37.65,37.79,109700.0,30.2627,30.4073,30.2546,30.3671,109700.0
2010-02-09 12:40:00,37.79,37.81,37.41,37.47,624200.0,30.3671,30.3832,30.0618,30.11,624200.0
2010-02-09 12:50:00,37.49,37.56,37.4,37.53,224900.0,30.1261,30.1823,30.0537,30.1582,224900.0
2010-02-09 13:00:00,37.54,37.66,37.5,37.57,152800.0,30.1662,30.2627,30.1341,30.1904,152800.0
2010-02-09 13:10:00,37.56,37.64,37.42,37.47,99500.0,30.1823,30.2466,30.0698,30.11,99500.0
2010-02-09 13:20:00,37.48,37.49,37.38,37.42,92400.0,30.118,30.1261,30.0377,30.0698,92400.0
2010-02-09 13:30:00,37.41,37.56,37.38,37.5,138700.0,30.0618,30.1823,30.0377,30.1341,138700.0
2010-02-09 13:40:00,37.5,37.54,37.42,37.51,142400.0,30.1341,30.1662,30.0698,30.1421,142400.0
2010-02-09 13:50:00,37.51,37.58,37.47,37.52,79400.0,30.1421,30.1984,30.11,30.1502,79400.0
2010-02-09 14:00:00,37.52,37.57,37.45,37.46,88400.0,30.1502,30.1904,30.0939,30.102,88400.0
2010-02-09 14:10:00,37.45,37.48,37.37,37.39,101000.0,30.0939,30.118,30.0296,30.0457,101000.0
2010-02-09 14:20:00,37.4,37.46,37.4,37.44,69700.0,30.0537,30.102,30.0537,30.0859,69700.0
2010-02-09 14:30:00,37.45,37.56,37.42,37.43,113200.0,30.0939,30.1823,30.0698,30.0778,113200.0
2010-02-09 14:40:00,37.43,37.5,37.27,37.35,229600.0,30.0778,30.1341,29.9493,30.0136,229600.0
2010-02-09 14:50:00,37.34,37.47,37.27,37.35,219400.0,30.0055,30.11,29.9493,30.0136,219400.0
2010-02-09 15:00:00,37.35,37.61,37.35,37.53,223100.0,30.0136,30.2225,30.0136,30.1582,223100.0
2010-02-09 15:10:00,37.52,37.54,37.41,37.49,270300.0,30.1502,30.1662,30.0618,30.1261,270300.0
2010-02-09 15:20:00,37.5,37.62,37.49,37.56,227700.0,30.1341,30.2305,30.1261,30.1823,227700.0
2010-02-09 15:30:00,37.56,37.65,37.55,37.59,244200.0,30.1823,30.2546,30.1743,30.2064,244200.0
2010-02-09 15:40:00,37.59,37.61,37.49,37.58,343600.0,30.2064,30.2225,30.1261,30.1984,343600.0
2010-02-09 15:50:00,37.57,37.6,37.42,37.53,673500.0,30.1904,30.2145,30.0698,30.1582,673500.0
2010-02-10 09:30:00,37.58,37.67,37.43,37.5,224700.0,30.1984,30.2707,30.0778,30.1341,224700.0
2010-02-10 09:40:00,37.51,37.57,37.32,37.57,341800.0,30.1421,30.1904,29.9895,30.1904,341800.0
2010-02-10 09:50:00,37.58,37.58,37.38,37.4,253400.0,30.1984,30.1984,30.0377,30.0537,253400.0
2010-02-10 10:00:00,37.4,37.42,37.14,37.15,478300.0,30.0537,30.0698,29.8448,29.8528,478300.0
2010-02-10 10:10:00,37.14,37.19,37.0,37.07,258700.0,29.8448,29.885,29.7323,29.7886,258700.0
2010-02-10 10:20:00,37.07,37.17,37.04,37.14,254200.0,29.7886,29.8689,29.7645,29.8448,254200.0
2010-02-10 10:30:00,37.13,37.26,37.02,37.19,246000.0,29.8368,29.9412,29.7484,29.885,246000.0
2010-02-10 10:40:00,37.2,37.26,37.07,37.09,154400.0,29.893,29.9412,29.7886,29.8046,154400.0
2010-02-10 10:50:00,37.09,37.18,37.06,37.15,146700.0,29.8046,29.877,29.7805,29.8528,146700.0
2010-02-10 11:00:00,37.16,37.22,37.03,37.22,138000.0,29.8609,29.9091,29.7564,29.9091,138000.0
2010-02-10 11:10:00,37.23,37.25,37.08,37.09,108200.0,29.9171,29.9332,29.7966,29.8046,108200.0
2010-02-10 11:20:00,37.1,37.3,37.1,37.26,181500.0,29.8127,29.9734,29.8127,29.9412,181500.0
2010-02-10 11:30:00,37.25,37.35,37.24,37.26,111700.0,29.9332,30.0136,29.9252,29.9412,111700.0
2010-02-10 11:40:00,37.26,37.32,37.2,37.31,108000.0,29.9412,29.9895,29.893,29.9814,108000.0
2010-02-10 11:50:00,37.32,37.32,37.2,37.23,147300.0,29.9895,29.9895,29.893,29.9171,147300.0
2010-02-10 12:00:00,37.23,37.41,37.21,37.41,185500.0,29.9171,30.0618,29.9011,30.0618,185500.0
2010-02-10 12:10:00,37.42,37.48,37.39,37.47,207500.0,30.0698,30.118,30.0457,30.11,207500.0
2010-02-10 12:20:00,37.47,37.63,37.44,37.6,197000.0,30.11,30.2386,30.0859,30.2145,197000.0
2010-02-10 12:30:00,37.61,37.72,37.55,37.61,168500.0,30.2225,30.3109,30.1743,30.2225,168500.0
2010-02-10 12:40:00,37.6,37.67,37.6,37.63,94100.0,30.2145,30.2707,30.2145,30.2386,94100.0
2010-02-10 12:50:00,37.62,37.74,37.58,37.74,124900.0,30.2305,30.327,30.1984,30.327,124900.0
2010-02-10 13:00:00,37.73,37.84,37.73,37.77,123400.0,30.3189,30.4073,30.3189,30.3511,123400.0
2010-02-10 13:10:00,37.76,37.96,37.76,37.92,301600.0,30.343,30.5037,30.343,30.4716,301600.0
2010-02-10 13:20:00,37.93,38.04,37.88,38.02,169800.0,30.4796,30.568,30.4395,30.552,169800.0
2010-02-10 13:30:00,38.01,38.01,37.83,37.9,166900.0,30.5439,30.5439,30.3993,30.4555,166900.0
2010-02-10 13:40:00,37.91,37.94,37.83,37.86,144500.0,30.4636,30.4877,30.3993,30.4234,144500.0
2010-02-10 13:50:00,37.86,37.9,37.77,37.83,119800.0,30.4234,30.4555,30.3511,30.3993,119800.0
2010-02-10 14:00:00,37.82,37.91,37.82,37.85,111900.0,30.3912,30.4636,30.3912,30.4154,111900.0
2010-02-10 14:10:00,37.84,37.92,37.74,37.88,215700.0,30.4073,30.4716,30.327,30.4395,215700.0
2010-02-10 14:20:00,37.88,37.93,37.8,37.91,255200.0,30.4395,30.4796,30.3752,30.4636,255200.0
2010-02-10 14:30:00,37.91,37.91,37.75,37.81,261800.0,30.4636,30.4636,30.335,30.3832,261800.0
2010-02-10 14:40:00,37.81,37.81,37.7,37.72,248300.0,30.3832,30.3832,30.2948,30.3109,248300.0
2010-02-10 14:50:00,37.72,37.82,37.65,37.79,222400.0,30.3109,30.3912,30.2546,30.3671,222400.0
2010-02-10 15:00:00,37.8,37.92,37.8,37.88,177600.0,30.3752,30.4716,30.3752,30.4395,177600.0
2010-02-10 15:10:00,37.88,37.91,37.8,37.8,228300.0,30.4395,30.4636,30.3752,30.3752,228300.0
2010-02-10 15:20:00,37.8,37.9,37.79,37.86,162600.0,30.3752,30.4555,30.3671,30.4234,162600.0
2010-02-10 15:30:00,37.86,37.86,37.62,37.66,376700.0,30.4234,30.4234,30.2305,30.2627,376700.0
2010-02-10 15:40:00,37.65,37.73,37.59,37.68,362300.0,30.2546,30.3189,30.2064,30.2787,362300.0
2010-02-10 15:50:00,37.67,37.76,37.63,37.74,495700.0,30.2707,30.343,30.2386,30.327,495700.0
2010-02-11 09:30:00,37.81,37.81,37.48,37.72,329800.0,30.3832,30.3832,30.118,30.3109,329800.0
2010-02-11 09:40:00,37.71,37.76,37.57,37.75,380800.0,30.3029,30.343,30.1904,30.335,380800.0
2010-02-11 09:50:00,37.76,37.92,37.72,37.8,201400.0,30.343,30.4716,30.3109,30.3752,201400.0
2010-02-11 10:00:00,37.79,37.81,37.63,37.7,167300.0,30.3671,30.3832,30.2386,30.2948,167300.0
2010-02-11 10:10:00,37.7,37.99,37.7,37.92,380400.0,30.2948,30.5279,30.2948,30.4716,380400.0
2010-02-11 10:20:00,37.92,37.98,37.81,37.94,231500.0,30.4716,30.5198,30.3832,30.4877,231500.0
2010-02-11 10:30:00,37.93,37.94,37.76,37.78,162100.0,30.4796,30.4877,30.343,30.3591,162100.0
2010-02-11 10:40:00,37.78,37.95,37.72,37.82,277300.0,30.3591,30.4957,30.3109,30.3912,277300.0
2010-02-11 10:50:00,37.82,37.82,37.66,37.72,143800.0,30.3912,30.3912,30.2627,30.3109,143800.0
2010-02-11 11:00:00,37.71,37.96,37.71,37.91,212700.0,30.3029,30.5037,30.3029,30.4636,212700.0
2010-02-11 11:10:00,37.91,38.08,37.91,37.97,194900.0,30.4636,30.6002,30.4636,30.5118,194900.0
2010-02-11 11:20:00,37.98,38.17,37.97,38.15,306100.0,30.5198,30.6725,30.5118,30.6564,306100.0
2010-02-11 11:30:00,38.15,38.17,38.03,38.05,255000.0,30.6564,30.6725,30.56,30.5761,255000.0
2010-02-11 11:40:00,38.05,38.35,38.0,38.34,296100.0,30.5761,30.8171,30.5359,30.8091,296100.0
2010-02-11 11:50:00,38.35,38.39,38.24,38.35,211500.0,30.8171,30.8493,30.7287,30.8171,211500.0
2010-02-11 12:00:00,38.35,38.37,38.16,38.2,163900.0,30.8171,30.8332,30.6645,30.6966,163900.0
2010-02-11 12:10:00,38.19,38.29,38.19,38.21,124000.0,30.6886,30.7689,30.6886,30.7046,124000.0
2010-02-11 12:20:00,38.21,38.21,38.09,38.1,98100.0,30.7046,30.7046,30.6082,30.6162,98100.0
2010-02-11 12:30:00,38.1,38.14,38.05,38.12,116300.0,30.6162,30.6484,30.5761,30.6323,116300.0
2010-02-11 12:40:00,38.11,38.24,38.1,38.11,107500.0,30.6243,30.7287,30.6162,30.6243,107500.0
2010-02-11 12:50:00,38.12,38.22,38.1,38.2,164500.0,30.6323,30.7127,30.6162,30.6966,164500.0
2010-02-11 13:00:00,38.2,38.3,38.19,38.3,177200.0,30.6966,30.777,30.6886,30.777,177200.0
2010-02-11 13:10:00,38.3,38.39,38.29,38.35,162900.0,30.777,30.8493,30.7689,30.8171,162900.0
2010-02-11 13:20:00,38.35,38.46,38.35,38.44,188300.0,30.8171,30.9055,30.8171,30.8895,188300.0
2010-02-11 13:30:00,38.44,38.46,38.31,38.31,488600.0,30.8895,30.9055,30.785,30.785,488600.0
2010-02-11 13:40:00,38.33,38.35,38.17,38.24,202000.0,30.8011,30.8171,30.6725,30.7287,202000.0
2010-02-11 13:50:00,38.24,38.25,38.16,38.2,164900.0,30.7287,30.7368,30.6645,30.6966,164900.0
2010-02-11 14:00:00,38.21,38.23,38.17,38.2,154700.0,30.7046,30.7207,30.6725,30.6966,154700.0
2010-02-11 14:10:00,38.21,38.21,38.1,38.13,177200.0,30.7046,30.7046,30.6162,30.6404,177200.0
2010-02-11 14:20:00,38.13,38.21,38.08,38.13,229400.0,30.6404,30.7046,30.6002,30.6404,229400.0
2010-02-11 14:30:00,38.14,38.2,38.07,38.1,152900.0,30.6484,30.6966,30.5921,30.6162,152900.0
2010-02-11 14:40:00,38.1,38.23,38.09,38.2,220300.0,30.6162,30.7207,30.6082,30.6966,220300.0
2010-02-11 14:50:00,38.19,38.23,38.12,38.17,170200.0,30.6886,30.7207,30.6323,30.6725,170200.0
2010-02-11 15:00:00,38.17,38.23,38.08,38.22,168800.0,30.6725,30.7207,30.6002,30.7127,168800.0
2010-02-11 15:10:00,38.21,38.28,38.19,38.24,205100.0,30.7046,30.7609,30.6886,30.7287,205100.0
2010-02-11 15:20:00,38.24,38.27,38.19,38.19,271600.0,30.7287,30.7529,30.6886,30.6886,271600.0
2010-02-11 15:30:00,38.21,38.29,38.19,38.21,317400.0,30.7046,30.7689,30.6886,30.7046,317400.0
2010-02-11 15:40:00,38.21,38.26,38.15,38.16,340300.0,30.7046,30.7448,30.6564,30.6645,340300.0
2010-02-11 15:50:00,38.16,38.37,38.16,38.29,773600.0,30.6645,30.8332,30.6645,30.7689,773600.0
2010-02-12 09:30:00,37.79,38.0,37.66,37.74,347900.0,30.3671,30.5359,30.2627,30.327,347900.0
2010-02-12 09:40:00,37.76,37.84,37.7,37.74,305100.0,30.343,30.4073,30.2948,30.327,305100.0
2010-02-12 09:50:00,37.73,37.79,37.65,37.65,313700.0,30.3189,30.3671,30.2546,30.2546,313700.0
2010-02-12 10:00:00,37.65,37.65,37.47,37.6,330800.0,30.2546,30.2546,30.11,30.2145,330800.0
2010-02-12 10:10:00,37.6,37.76,37.57,37.66,263700.0,30.2145,30.343,30.1904,30.2627,263700.0
2010-02-12 10:20:00,37.64,37.75,37.63,37.73,175400.0,30.2466,30.335,30.2386,30.3189,175400.0
2010-02-12 10:30:00,37.73,37.81,37.55,37.59,178100.0,30.3189,30.3832,30.1743,30.2064,178100.0
2010-02-12 10:40:00,37.6,37.73,37.55,37.7,139700.0,30.2145,30.3189,30.1743,30.2948,139700.0
2010-02-12 10:50:00,37.69,37.74,37.57,37.65,122800.0,30.2868,30.327,30.1904,30.2546,122800.0
2010-02-12 11:00:00,37.64,37.86,37.64,37.86,257100.0,30.2466,30.4234,30.2466,30.4234,257100.0
2010-02-12 11:10:00,37.85,37.97,37.81,37.9,252000.0,30.4154,30.5118,30.3832,30.4555,252000.0
2010-02-12 11:20:00,37.89,37.99,37.88,37.9,115400.0,30.4475,30.5279,30.4395,30.4555,115400.0
2010-02-12 11:30:00,37.89,37.93,37.81,37.93,121500.0,30.4475,30.4796,30.3832,30.4796,121500.0
2010-02-12 11:40:00,37.92,38.04,37.92,38.03,237800.0,30.4716,30.568,30.4716,30.56,237800.0
2010-02-12 11:50:00,38.03,38.09,38.01,38.04,165700.0,30.56,30.6082,30.5439,30.568,165700.0
2010-02-12 12:00:00,38.04,38.18,38.04,38.12,172800.0,30.568,30.6805,30.568,30.6323,172800.0
2010-02-12 12:10:00,38.13,38.41,38.13,38.3,360900.0,30.6404,30.8654,30.6404,30.777,360900.0
2010-02-12 12:20:00,38.31,38.39,38.22,38.26,144000.0,30.785,30.8493,30.7127,30.7448,144000.0
2010-02-12 12:30:00,38.25,38.29,38.15,38.17,105000.0,30.7368,30.7689,30.6564,30.6725,105000.0
2010-02-12 12:40:00,38.17,38.21,38.14,38.18,74400.0,30.6725,30.7046,30.6484,30.6805,74400.0
2010-02-12 12:50:00,38.17,38.17,38.06,38.08,105900.0,30.6725,30.6725,30.5841,30.6002,105900.0
2010-02-12 13:00:00,38.09,38.09,38.02,38.05,79400.0,30.6082,30.6082,30.552,30.5761,79400.0
2010-02-12 13:10:00,38.04,38.14,37.92,37.92,220700.0,30.568,30.6484,30.4716,30.4716,220700.0
2010-02-12 13:20:00,37.92,37.92,37.84,37.87,161300.0,30.4716,30.4716,30.4073,30.4314,161300.0
2010-02-12 13:30:00,37.87,37.87,37.74,37.75,222400.0,30.4314,30.4314,30.327,30.335,222400.0
2010-02-12 13:40:00,37.75,37.83,37.74,37.82,197300.0,30.335,30.3993,30.327,30.3912,197300.0
2010-02-12 13:50:00,37.82,37.93,37.81,37.91,126600.0,30.3912,30.4796,30.3832,30.4636,126600.0
2010-02-12 14:00:00,37.91,38.08,37.9,38.08,157000.0,30.4636,30.6002,30.4555,30.6002,157000.0
2010-02-12 14:10:00,38.09,38.28,38.09,38.26,230900.0,30.6082,30.7609,30.6082,30.7448,230900.0
2010-02-12 14:20:00,38.26,38.4,38.26,38.32,193900.0,30.7448,30.8573,30.7448,30.793,193900.0
2010-02-12 14:30:00,38.32,38.36,38.27,38.29,129000.0,30.793,30.8252,30.7529,30.7689,129000.0
2010-02-12 14:40:00,38.29,38.34,38.25,38.32,119400.0,30.7689,30.8091,30.7368,30.793,119400.0
2010-02-12 14:50:00,38.32,38.39,38.2,38.26,137100.0,30.793,30.8493,30.6966,30.7448,137100.0
2010-02-12 15:00:00,38.25,38.29,38.14,38.28,265100.0,30.7368,30.7689,30.6484,30.7609,265100.0
2010-02-12 15:10:00,38.28,38.29,38.19,38.21,306500.0,30.7609,30.7689,30.6886,30.7046,306500.0
2010-02-12 15:20:00,38.2,38.3,38.16,38.17,203900.0,30.6966,30.777,30.6645,30.6725,203900.0
2010-02-12 15:30:00,38.18,38.25,38.1,38.24,278200.0,30.6805,30.7368,30.6162,30.7287,278200.0
2010-02-12 15:40:00,38.24,38.46,38.23,38.42,337300.0,30.7287,30.9055,30.7207,30.8734,337300.0
2010-02-12 15:50:00,38.43,38.54,38.34,38.53,1224500.0,30.8814,30.9698,30.8091,30.9618,1224500.0
2010-02-16 09:30:00,38.81,38.99,38.77,38.91,368100.0,31.1868,31.3314,31.1546,31.2671,368100.0
2010-02-16 09:40:00,38.91,38.91,38.65,38.81,298300.0,31.2671,31.2671,31.0582,31.1868,298300.0
2010-02-16 09:50:00,38.78,38.89,38.76,38.77,259200.0,31.1627,31.2511,31.1466,31.1546,259200.0
2010-02-16 10:00:00,38.76,38.95,38.76,38.8,216900.0,31.1466,31.2993,31.1466,31.1787,216900.0
2010-02-16 10:10:00,38.8,38.91,38.74,38.88,182400.0,31.1787,31.2671,31.1305,31.243,182400.0
2010-02-16 10:20:00,38.87,38.88,38.77,38.85,199500.0,31.235,31.243,31.1546,31.2189,199500.0
2010-02-16 10:30:00,38.87,39.13,38.84,39.13,296200.0,31.235,31.4439,31.2109,31.4439,296200.0
2010-02-16 10:40:00,39.14,39.2,39.12,39.19,229300.0,31.452,31.5002,31.4359,31.4921,229300.0
2010-02-16 10:50:00,39.18,39.18,39.06,39.06,178200.0,31.4841,31.4841,31.3877,31.3877,178200.0
2010-02-16 11:00:00,39.07,39.1,38.95,38.98,153000.0,31.3957,31.4198,31.2993,31.3234,153000.0
2010-02-16 11:10:00,38.98,39.05,38.97,38.98,157100.0,31.3234,31.3796,31.3154,31.3234,157100.0
2010-02-16 11:20:00,38.99,39.14,38.99,39.14,176700.0,31.3314,31.452,31.3314,31.452,176700.0
2010-02-16 11:30:00,39.13,39.14,39.02,39.05,210500.0,31.4439,31.452,31.3555,31.3796,210500.0
2010-02-16 11:40:00,39.05,39.05,38.92,38.92,430900.0,31.3796,31.3796,31.2752,31.2752,430900.0
2010-02-16 11:50:00,38.92,39.04,38.91,39.04,186800.0,31.2752,31.3716,31.2671,31.3716,186800.0
2010-02-16 12:00:00,39.04,39.13,38.99,39.13,135500.0,31.3716,31.4439,31.3314,31.4439,135500.0
2010-02-16 12:10:00,39.13,39.16,39.05,39.13,264600.0,31.4439,31.468,31.3796,31.4439,264600.0
2010-02-16 12:20:00,39.13,39.18,39.01,39.03,350000.0,31.4439,31.4841,31.3475,31.3636,350000.0
2010-02-16 12:30:00,39.02,39.06,38.93,38.99,163700.0,31.3555,31.3877,31.2832,31.3314,163700.0
2010-02-16 12:40:00,38.99,39.02,38.85,38.88,183700.0,31.3314,31.3555,31.2189,31.243,183700.0
2010-02-16 12:50:00,38.88,38.99,38.86,38.98,197300.0,31.243,31.3314,31.227,31.3234,197300.0
2010-02-16 13:00:00,38.98,39.04,38.96,39.01,115300.0,31.3234,31.3716,31.3073,31.3475,115300.0
2010-02-16 13:10:00,39.02,39.21,39.01,39.16,214700.0,31.3555,31.5082,31.3475,31.468,214700.0
2010-02-16 13:20:00,39.15,39.24,39.12,39.21,127500.0,31.46,31.5323,31.4359,31.5082,127500.0
2010-02-16 13:30:00,39.2,39.25,39.1,39.13,156100.0,31.5002,31.5404,31.4198,31.4439,156100.0
2010-02-16 13:40:00,39.13,39.13,39.06,39.09,70200.0,31.4439,31.4439,31.3877,31.4118,70200.0
2010-02-16 13:50:00,39.1,39.19,39.1,39.19,77100.0,31.4198,31.4921,31.4198,31.4921,77100.0
2010-02-16 14:00:00,39.18,39.2,39.04,39.06,123800.0,31.4841,31.5002,31.3716,31.3877,123800.0
2010-02-16 14:10:00,39.06,39.06,38.97,38.98,199900.0,31.3877,31.3877,31.3154,31.3234,199900.0
2010-02-16 14:20:00,38.99,39.1,38.95,39.05,220000.0,31.3314,31.4198,31.2993,31.3796,220000.0
2010-02-16 14:30:00,39.04,39.04,38.94,39.0,217200.0,31.3716,31.3716,31.2912,31.3395,217200.0
2010-02-16 14:40:00,38.99,39.12,38.99,39.08,156000.0,31.3314,31.4359,31.3314,31.4038,156000.0
2010-02-16 14:50:00,39.08,39.19,39.08,39.18,263400.0,31.4038,31.4921,31.4038,31.4841,263400.0
2010-02-16 15:00:00,39.17,39.26,39.17,39.25,184000.0,31.4761,31.5484,31.4761,31.5404,184000.0
2010-02-16 15:10:00,39.25,39.31,39.23,39.31,211300.0,31.5404,31.5886,31.5243,31.5886,211300.0
2010-02-16 15:20:00,39.3,39.39,39.25,39.36,359300.0,31.5805,31.6529,31.5404,31.6288,359300.0
2010-02-16 15:30:00,39.36,39.56,39.35,39.49,556100.0,31.6288,31.7895,31.6207,31.7332,556100.0
2010-02-16 15:40:00,39.5,39.61,39.49,39.61,668400.0,31.7413,31.8296,31.7332,31.8296,668400.0
2010-02-16 15:50:00,39.61,39.63,39.5,39.62,1364000.0,31.8296,31.8457,31.7413,31.8377,1364000.0
2010-02-17 09:30:00,39.53,39.58,39.27,39.4,436800.0,31.7654,31.8055,31.5564,31.6609,436800.0
2010-02-17 09:40:00,39.4,39.47,39.32,39.41,348400.0,31.6609,31.7171,31.5966,31.6689,348400.0
2010-02-17 09:50:00,39.41,39.42,39.11,39.27,335700.0,31.6689,31.677,31.4279,31.5564,335700.0
2010-02-17 10:00:00,39.27,39.33,39.18,39.31,209500.0,31.5564,31.6046,31.4841,31.5886,209500.0
2010-02-17 10:10:00,39.32,39.39,39.25,39.26,255100.0,31.5966,31.6529,31.5404,31.5484,255100.0
2010-02-17 10:20:00,39.27,39.32,39.14,39.26,288200.0,31.5564,31.5966,31.452,31.5484,288200.0
2010-02-17 10:30:00,39.26,39.29,39.12,39.13,346500.0,31.5484,31.5725,31.4359,31.4439,346500.0
2010-02-17 10:40:00,39.13,39.15,39.02,39.12,422300.0,31.4439,31.46,31.3555,31.4359,422300.0
2010-02-17 10:50:00,39.12,39.14,39.02,39.03,174900.0,31.4359,31.452,31.3555,31.3636,174900.0
2010-02-17 11:00:00,39.02,39.07,39.0,39.02,239900.0,31.3555,31.3957,31.3395,31.3555,239900.0
2010-02-17 11:10:00,39.03,39.09,39.0,39.03,187500.0,31.3636,31.4118,31.3395,31.3636,187500.0
2010-02-17 11:20:00,39.03,39.05,39.01,39.02,369800.0,31.3636,31.3796,31.3475,31.3555,369800.0
2010-02-17 11:30:00,39.02,39.03,38.86,38.87,392300.0,31.3555,31.3636,31.227,31.235,392300.0
2010-02-17 11:40:00,38.87,38.99,38.82,38.94,220100.0,31.235,31.3314,31.1948,31.2912,220100.0
2010-02-17 11:50:00,38.94,39.05,38.93,39.04,156500.0,31.2912,31.3796,31.2832,31.3716,156500.0
2010-02-17 12:00:00,39.03,39.12,39.03,39.11,168000.0,31.3636,31.4359,31.3636,31.4279,168000.0
2010-02-17 12:10:00,39.11,39.19,39.07,39.18,153500.0,31.4279,31.4921,31.3957,31.4841,153500.0
2010-02-17 12:20:00,39.18,39.24,39.15,39.24,165300.0,31.4841,31.5323,31.46,31.5323,165300.0
2010-02-17 12:30:00,39.23,39.25,39.18,39.23,266800.0,31.5243,31.5404,31.4841,31.5243,266800.0
2010-02-17 12:40:00,39.23,39.24,39.16,39.18,90000.0,31.5243,31.5323,31.468,31.4841,90000.0
2010-02-17 12:50:00,39.17,39.24,39.15,39.24,58800.0,31.4761,31.5323,31.46,31.5323,58800.0
2010-02-17 13:00:00,39.24,39.24,39.15,39.19,91500.0,31.5323,31.5323,31.46,31.4921,91500.0
2010-02-17 13:10:00,39.19,39.19,39.11,39.16,126300.0,31.4921,31.4921,31.4279,31.468,126300.0
2010-02-17 13:20:00,39.15,39.17,39.09,39.1,124000.0,31.46,31.4761,31.4118,31.4198,124000.0
2010-02-17 13:30:00,39.1,39.1,39.01,39.05,118600.0,31.4198,31.4198,31.3475,31.3796,118600.0
2010-02-17 13:40:00,39.05,39.07,38.99,39.0,116400.0,31.3796,31.3957,31.3314,31.3395,116400.0
2010-02-17 13:50:00,39.0,39.03,38.97,39.01,124200.0,31.3395,31.3636,31.3154,31.3475,124200.0
2010-02-17 14:00:00,39.0,39.03,38.91,39.01,263800.0,31.3395,31.3636,31.2671,31.3475,263800.0
2010-02-17 14:10:00,39.02,39.04,38.88,38.89,166900.0,31.3555,31.3716,31.243,31.2511,166900.0
2010-02-17 14:20:00,38.88,38.94,38.84,38.92,147100.0,31.243,31.2912,31.2109,31.2752,147100.0
2010-02-17 14:30:00,38.92,38.94,38.87,38.9,184400.0,31.2752,31.2912,31.235,31.2591,184400.0
2010-02-17 14:40:00,38.91,38.98,38.9,38.9,143800.0,31.2671,31.3234,31.2591,31.2591,143800.0
2010-02-17 14:50:00,38.9,39.01,38.88,39.0,109000.0,31.2591,31.3475,31.243,31.3395,109000.0
2010-02-17 15:00:00,39.0,39.01,38.96,38.98,136000.0,31.3395,31.3475,31.3073,31.3234,136000.0
2010-02-17 15:10:00,38.99,39.12,38.94,39.11,315100.0,31.3314,31.4359,31.2912,31.4279,315100.0
2010-02-17 15:20:00,39.1,39.13,38.98,39.0,325400.0,31.4198,31.4439,31.3234,31.3395,325400.0
2010-02-17 15:30:00,38.99,39.1,38.98,39.02,254800.0,31.3314,31.4198,31.3234,31.3555,254800.0
2010-02-17 15:40:00,39.03,39.1,39.0,39.06,258800.0,31.3636,31.4198,31.3395,31.3877,258800.0
2010-02-17 15:50:00,39.06,39.11,39.03,39.04,725300.0,31.3877,31.4279,31.3636,31.3716,725300.0
2010-02-18 09:30:00,39.07,39.27,38.95,39.1,295300.0,31.3957,31.5564,31.2993,31.4198,295300.0
2010-02-18 09:40:00,39.11,39.22,38.87,39.04,257100.0,31.4279,31.5163,31.235,31.3716,257100.0
2010-02-18 09:50:00,39.04,39.15,39.02,39.03,138000.0,31.3716,31.46,31.3555,31.3636,138000.0
2010-02-18 10:00:00,39.03,39.13,38.95,39.03,195200.0,31.3636,31.4439,31.2993,31.3636,195200.0
2010-02-18 10:10:00,39.03,39.16,38.99,39.04,146300.0,31.3636,31.468,31.3314,31.3716,146300.0
2010-02-18 10:20:00,39.04,39.04,38.85,38.92,150400.0,31.3716,31.3716,31.2189,31.2752,150400.0
2010-02-18 10:30:00,38.92,38.95,38.85,38.93,151300.0,31.2752,31.2993,31.2189,31.2832,151300.0
2010-02-18 10:40:00,38.93,38.95,38.85,38.88,163000.0,31.2832,31.2993,31.2189,31.243,163000.0
2010-02-18 10:50:00,38.88,39.01,38.85,38.95,125400.0,31.243,31.3475,31.2189,31.2993,125400.0
2010-02-18 11:00:00,38.95,38.98,38.89,38.91,98000.0,31.2993,31.3234,31.2511,31.2671,98000.0
2010-02-18 11:10:00,38.92,39.03,38.91,38.94,92800.0,31.2752,31.3636,31.2671,31.2912,92800.0
2010-02-18 11:20:00,38.93,39.03,38.93,38.98,95400.0,31.2832,31.3636,31.2832,31.3234,95400.0
2010-02-18 11:30:00,38.98,39.02,38.88,38.93,129000.0,31.3234,31.3555,31.243,31.2832,129000.0
2010-02-18 11:40:00,38.94,38.97,38.88,38.93,129000.0,31.2912,31.3154,31.243,31.2832,129000.0
2010-02-18 11:50:00,38.93,38.96,38.84,38.85,135500.0,31.2832,31.3073,31.2109,31.2189,135500.0
2010-02-18 12:00:00,38.84,38.92,38.8,38.82,125800.0,31.2109,31.2752,31.1787,31.1948,125800.0
2010-02-18 12:10:00,38.82,38.84,38.74,38.78,155400.0,31.1948,31.2109,31.1305,31.1627,155400.0
2010-02-18 12:20:00,38.79,38.87,38.78,38.84,327100.0,31.1707,31.235,31.1627,31.2109,327100.0
2010-02-18 12:30:00,38.83,38.87,38.8,38.85,129100.0,31.2029,31.235,31.1787,31.2189,129100.0
2010-02-18 12:40:00,38.85,38.89,38.83,38.88,119600.0,31.2189,31.2511,31.2029,31.243,119600.0
2010-02-18 12:50:00,38.88,38.93,38.85,38.91,98500.0,31.243,31.2832,31.2189,31.2671,98500.0
2010-02-18 13:00:00,38.9,38.99,38.89,38.99,110400.0,31.2591,31.3314,31.2511,31.3314,110400.0
2010-02-18 13:10:00,39.0,39.01,38.97,39.0,97800.0,31.3395,31.3475,31.3154,31.3395,97800.0
2010-02-18 13:20:00,39.0,39.0,38.9,38.91,96900.0,31.3395,31.3395,31.2591,31.2671,96900.0
2010-02-18 13:30:00,38.91,38.97,38.91,38.94,82900.0,31.2671,31.3154,31.2671,31.2912,82900.0
2010-02-18 13:40:00,38.93,38.95,38.9,38.92,69100.0,31.2832,31.2993,31.2591,31.2752,69100.0
2010-02-18 13:50:00,38.93,38.96,38.88,38.92,70200.0,31.2832,31.3073,31.243,31.2752,70200.0
2010-02-18 14:00:00,38.93,38.95,38.9,38.91,104100.0,31.2832,31.2993,31.2591,31.2671,104100.0
2010-02-18 14:10:00,38.91,39.09,38.88,39.06,115600.0,31.2671,31.4118,31.243,31.3877,115600.0
2010-02-18 14:20:00,39.06,39.16,39.01,39.12,147400.0,31.3877,31.468,31.3475,31.4359,147400.0
2010-02-18 14:30:00,39.12,39.22,39.09,39.13,168300.0,31.4359,31.5163,31.4118,31.4439,168300.0
2010-02-18 14:40:00,39.13,39.18,39.11,39.18,131300.0,31.4439,31.4841,31.4279,31.4841,131300.0
2010-02-18 14:50:00,39.18,39.25,39.17,39.24,207200.0,31.4841,31.5404,31.4761,31.5323,207200.0
2010-02-18 15:00:00,39.24,39.25,39.12,39.21,196300.0,31.5323,31.5404,31.4359,31.5082,196300.0
2010-02-18 15:10:00,39.21,39.24,39.18,39.21,124300.0,31.5082,31.5323,31.4841,31.5082,124300.0
2010-02-18 15:20:00,39.21,39.22,39.1,39.19,214400.0,31.5082,31.5163,31.4198,31.4921,214400.0
2010-02-18 15:30:00,39.19,39.23,39.11,39.19,204900.0,31.4921,31.5243,31.4279,31.4921,204900.0
2010-02-18 15:40:00,39.19,39.27,39.18,39.25,363000.0,31.4921,31.5564,31.4841,31.5404,363000.0
2010-02-18 15:50:00,39.25,39.25,39.13,39.14,578500.0,31.5404,31.5404,31.4439,31.452,578500.0
2010-02-19 09:30:00,38.89,39.09,38.87,39.05,1109400.0,31.2511,31.4118,31.235,31.3796,1109400.0
2010-02-19 09:40:00,39.06,39.1,38.94,38.98,196800.0,31.3877,31.4198,31.2912,31.3234,196800.0
2010-02-19 09:50:00,38.98,39.01,38.85,38.85,121200.0,31.3234,31.3475,31.2189,31.2189,121200.0
2010-02-19 10:00:00,38.85,38.87,38.74,38.75,222800.0,31.2189,31.235,31.1305,31.1386,222800.0
2010-02-19 10:10:00,38.75,38.75,38.59,38.7,265500.0,31.1386,31.1386,31.01,31.0984,265500.0
2010-02-19 10:20:00,38.7,38.75,38.68,38.74,235300.0,31.0984,31.1386,31.0823,31.1305,235300.0
2010-02-19 10:30:00,38.74,38.75,38.7,38.75,79100.0,31.1305,31.1386,31.0984,31.1386,79100.0
2010-02-19 10:40:00,38.74,38.75,38.72,38.74,183800.0,31.1305,31.1386,31.1145,31.1305,183800.0
2010-02-19 10:50:00,38.73,38.75,38.65,38.71,132400.0,31.1225,31.1386,31.0582,31.1064,132400.0
2010-02-19 11:00:00,38.72,38.74,38.65,38.67,166000.0,31.1145,31.1305,31.0582,31.0743,166000.0
2010-02-19 11:10:00,38.67,38.77,38.67,38.73,336600.0,31.0743,31.1546,31.0743,31.1225,336600.0
2010-02-19 11:20:00,38.73,38.8,38.71,38.78,320400.0,31.1225,31.1787,31.1064,31.1627,320400.0
2010-02-19 11:30:00,38.78,38.79,38.73,38.75,338400.0,31.1627,31.1707,31.1225,31.1386,338400.0
2010-02-19 11:40:00,38.75,38.86,38.75,38.81,195400.0,31.1386,31.227,31.1386,31.1868,195400.0
2010-02-19 11:50:00,38.81,38.93,38.78,38.92,206400.0,31.1868,31.2832,31.1627,31.2752,206400.0
2010-02-19 12:00:00,38.92,38.99,38.92,38.98,180800.0,31.2752,31.3314,31.2752,31.3234,180800.0
2010-02-19 12:10:00,38.98,39.01,38.95,39.01,210400.0,31.3234,31.3475,31.2993,31.3475,210400.0
2010-02-19 12:20:00,39.0,39.08,38.99,39.01,237600.0,31.3395,31.4038,31.3314,31.3475,237600.0
2010-02-19 12:30:00,39.03,39.05,38.91,38.93,182700.0,31.3636,31.3796,31.2671,31.2832,182700.0
2010-02-19 12:40:00,38.93,39.02,38.9,39.02,130600.0,31.2832,31.3555,31.2591,31.3555,130600.0
2010-02-19 12:50:00,39.01,39.07,38.98,39.07,109100.0,31.3475,31.3957,31.3234,31.3957,109100.0
2010-02-19 13:00:00,39.07,39.1,38.81,39.07,141500.0,31.3957,31.4198,31.1868,31.3957,141500.0
2010-02-19 13:10:00,39.07,39.1,39.01,39.06,153100.0,31.3957,31.4198,31.3475,31.3877,153100.0
2010-02-19 13:20:00,39.06,39.07,38.95,38.97,156700.0,31.3877,31.3957,31.2993,31.3154,156700.0
2010-02-19 13:30:00,38.96,39.01,38.94,38.96,147200.0,31.3073,31.3475,31.2912,31.3073,147200.0
2010-02-19 13:40:00,38.96,39.02,38.96,38.98,102100.0,31.3073,31.3555,31.3073,31.3234,102100.0
2010-02-19 13:50:00,38.97,39.02,38.95,38.98,171700.0,31.3154,31.3555,31.2993,31.3234,171700.0
2010-02-19 14:00:00,38.98,39.03,38.95,38.97,119100.0,31.3234,31.3636,31.2993,31.3154,119100.0
2010-02-19 14:10:00,38.96,39.04,38.81,39.02,228400.0,31.3073,31.3716,31.1868,31.3555,228400.0
2010-02-19 14:20:00,39.02,39.08,39.02,39.04,148200.0,31.3555,31.4038,31.3555,31.3716,148200.0
2010-02-19 14:30:00,39.03,39.1,39.03,39.1,97000.0,31.3636,31.4198,31.3636,31.4198,97000.0
2010-02-19 14:40:00,39.1,39.12,39.03,39.04,109300.0,31.4198,31.4359,31.3636,31.3716,109300.0
2010-02-19 14:50:00,39.05,39.11,39.04,39.09,129400.0,31.3796,31.4279,31.3716,31.4118,129400.0
2010-02-19 15:00:00,39.08,39.09,39.03,39.07,119900.0,31.4038,31.4118,31.3636,31.3957,119900.0
2010-02-19 15:10:00,39.06,39.06,38.94,38.99,205100.0,31.3877,31.3877,31.2912,31.3314,205100.0
2010-02-19 15:20:00,38.98,38.99,38.94,38.94,109700.0,31.3234,31.3314,31.2912,31.2912,109700.0
2010-02-19 15:30:00,38.94,39.08,38.94,39.07,211800.0,31.2912,31.4038,31.2912,31.3957,211800.0
2010-02-19 15:40:00,39.07,39.18,39.07,39.16,412200.0,31.3957,31.4841,31.3957,31.468,412200.0
2010-02-19 15:50:00,39.16,39.17,38.99,39.04,766400.0,31.468,31.4761,31.3314,31.3716,766400.0
2010-02-22 09:30:00,39.08,39.21,39.01,39.15,415100.0,31.4038,31.5082,31.3475,31.46,415100.0
2010-02-22 09:40:00,39.14,39.16,38.96,39.05,423100.0,31.452,31.468,31.3073,31.3796,423100.0
2010-02-22 09:50:00,39.05,39.24,39.02,39.21,324700.0,31.3796,31.5323,31.3555,31.5082,324700.0
2010-02-22 10:00:00,39.21,39.23,39.04,39.04,348700.0,31.5082,31.5243,31.3716,31.3716,348700.0
2010-02-22 10:10:00,39.05,39.23,39.03,39.16,240400.0,31.3796,31.5243,31.3636,31.468,240400.0
2010-02-22 10:20:00,39.17,39.2,39.12,39.17,172500.0,31.4761,31.5002,31.4359,31.4761,172500.0
2010-02-22 10:30:00,39.17,39.2,39.09,39.1,200000.0,31.4761,31.5002,31.4118,31.4198,200000.0
2010-02-22 10:40:00,39.11,39.15,39.04,39.04,151900.0,31.4279,31.46,31.3716,31.3716,151900.0
2010-02-22 10:50:00,39.04,39.05,38.91,38.92,206200.0,31.3716,31.3796,31.2671,31.2752,206200.0
2010-02-22 11:00:00,38.92,38.98,38.9,38.91,138800.0,31.2752,31.3234,31.2591,31.2671,138800.0
2010-02-22 11:10:00,38.9,38.9,38.78,38.84,176100.0,31.2591,31.2591,31.1627,31.2109,176100.0
2010-02-22 11:20:00,38.85,38.92,38.83,38.85,164800.0,31.2189,31.2752,31.2029,31.2189,164800.0
2010-02-22 11:30:00,38.86,38.88,38.8,38.86,124200.0,31.227,31.243,31.1787,31.227,124200.0
2010-02-22 11:40:00,38.86,38.96,38.86,38.96,119200.0,31.227,31.3073,31.227,31.3073,119200.0
2010-02-22 11:50:00,38.95,38.98,38.88,38.95,86700.0,31.2993,31.3234,31.243,31.2993,86700.0
2010-02-22 12:00:00,38.95,39.0,38.88,38.97,84000.0,31.2993,31.3395,31.243,31.3154,84000.0
2010-02-22 12:10:00,38.97,39.0,38.93,38.96,97600.0,31.3154,31.3395,31.2832,31.3073,97600.0
2010-02-22 12:20:00,38.97,39.0,38.91,38.91,78400.0,31.3154,31.3395,31.2671,31.2671,78400.0
2010-02-22 12:30:00,38.91,39.0,38.9,38.98,99200.0,31.2671,31.3395,31.2591,31.3234,99200.0
2010-02-22 12:40:00,38.98,38.99,38.93,38.95,80000.0,31.3234,31.3314,31.2832,31.2993,80000.0
2010-02-22 12:50:00,38.95,38.99,38.94,38.98,57500.0,31.2993,31.3314,31.2912,31.3234,57500.0
2010-02-22 13:00:00,38.98,38.99,38.91,38.94,71200.0,31.3234,31.3314,31.2671,31.2912,71200.0
2010-02-22 13:10:00,38.95,38.97,38.87,38.94,48000.0,31.2993,31.3154,31.235,31.2912,48000.0
2010-02-22 13:20:00,38.95,38.99,38.93,38.94,63400.0,31.2993,31.3314,31.2832,31.2912,63400.0
2010-02-22 13:30:00,38.94,38.95,38.88,38.91,74100.0,31.2912,31.2993,31.243,31.2671,74100.0
2010-02-22 13:40:00,38.91,38.92,38.86,38.9,129800.0,31.2671,31.2752,31.227,31.2591,129800.0
2010-02-22 13:50:00,38.9,38.9,38.81,38.83,93200.0,31.2591,31.2591,31.1868,31.2029,93200.0
2010-02-22 14:00:00,38.83,38.92,38.82,38.91,125800.0,31.2029,31.2752,31.1948,31.2671,125800.0
2010-02-22 14:10:00,38.9,38.93,38.9,38.9,108400.0,31.2591,31.2832,31.2591,31.2591,108400.0
2010-02-22 14:20:00,38.9,38.92,38.88,38.9,120500.0,31.2591,31.2752,31.243,31.2591,120500.0
2010-02-22 14:30:00,38.9,38.94,38.89,38.91,117900.0,31.2591,31.2912,31.2511,31.2671,117900.0
2010-02-22 14:40:00,38.9,38.98,38.89,38.96,124100.0,31.2591,31.3234,31.2511,31.3073,124100.0
2010-02-22 14:50:00,38.98,39.01,38.97,38.99,147600.0,31.3234,31.3475,31.3154,31.3314,147600.0
2010-02-22 15:00:00,38.98,39.03,38.95,39.01,172200.0,31.3234,31.3636,31.2993,31.3475,172200.0
2010-02-22 15:10:00,39.0,39.09,39.0,39.09,223600.0,31.3395,31.4118,31.3395,31.4118,223600.0
2010-02-22 15:20:00,39.09,39.1,39.05,39.09,135700.0,31.4118,31.4198,31.3796,31.4118,135700.0
2010-02-22 15:30:00,39.09,39.09,39.01,39.06,180400.0,31.4118,31.4118,31.3475,31.3877,180400.0
2010-02-22 15:40:00,39.05,39.09,38.84,38.86,348300.0,31.3796,31.4118,31.2109,31.227,348300.0
2010-02-22 15:50:00,38.87,38.91,38.85,38.91,519600.0,31.235,31.2671,31.2189,31.2671,519600.0
2010-02-23 09:30:00,38.74,38.74,38.63,38.66,223200.0,31.1305,31.1305,31.0421,31.0662,223200.0
2010-02-23 09:40:00,38.67,38.68,38.55,38.56,394100.0,31.0743,31.0823,30.9779,30.9859,394100.0
2010-02-23 09:50:00,38.56,38.57,38.28,38.28,389500.0,30.9859,30.9939,30.7609,30.7609,389500.0
2010-02-23 10:00:00,38.37,38.38,38.04,38.2,667300.0,30.8332,30.8412,30.568,30.6966,667300.0
2010-02-23 10:10:00,38.2,38.2,38.01,38.17,445200.0,30.6966,30.6966,30.5439,30.6725,445200.0
2010-02-23 10:20:00,38.16,38.18,38.06,38.14,347200.0,30.6645,30.6805,30.5841,30.6484,347200.0
2010-02-23 10:30:00,38.14,38.14,37.96,38.06,261200.0,30.6484,30.6484,30.5037,30.5841,261200.0
2010-02-23 10:40:00,38.05,38.1,38.0,38.02,213000.0,30.5761,30.6162,30.5359,30.552,213000.0
2010-02-23 10:50:00,38.02,38.17,38.0,38.16,185700.0,30.552,30.6725,30.5359,30.6645,185700.0
2010-02-23 11:00:00,38.16,38.23,38.14,38.19,184900.0,30.6645,30.7207,30.6484,30.6886,184900.0
2010-02-23 11:10:00,38.19,38.2,38.09,38.1,138300.0,30.6886,30.6966,30.6082,30.6162,138300.0
2010-02-23 11:20:00,38.09,38.19,38.04,38.07,204800.0,30.6082,30.6886,30.568,30.5921,204800.0
2010-02-23 11:30:00,38.07,38.15,38.04,38.11,84100.0,30.5921,30.6564,30.568,30.6243,84100.0
2010-02-23 11:40:00,38.12,38.14,38.07,38.12,88800.0,30.6323,30.6484,30.5921,30.6323,88800.0
2010-02-23 11:50:00,38.12,38.14,38.05,38.08,93400.0,30.6323,30.6484,30.5761,30.6002,93400.0
2010-02-23 12:00:00,38.08,38.1,38.0,38.02,103800.0,30.6002,30.6162,30.5359,30.552,103800.0
2010-02-23 12:10:00,38.02,38.05,38.0,38.01,120000.0,30.552,30.5761,30.5359,30.5439,120000.0
2010-02-23 12:20:00,38.0,38.03,37.92,37.97,368500.0,30.5359,30.56,30.4716,30.5118,368500.0
2010-02-23 12:30:00,37.97,38.04,37.93,37.96,181100.0,30.5118,30.568,30.4796,30.5037,181100.0
2010-02-23 12:40:00,37.95,37.96,37.83,37.87,187400.0,30.4957,30.5037,30.3993,30.4314,187400.0
2010-02-23 12:50:00,37.87,37.99,37.87,37.98,99100.0,30.4314,30.5279,30.4314,30.5198,99100.0
2010-02-23 13:00:00,37.98,38.0,37.89,37.92,105800.0,30.5198,30.5359,30.4475,30.4716,105800.0
2010-02-23 13:10:00,37.92,37.98,37.89,37.91,136500.0,30.4716,30.5198,30.4475,30.4636,136500.0
2010-02-23 13:20:00,37.91,38.04,37.9,38.0,187000.0,30.4636,30.568,30.4555,30.5359,187000.0
2010-02-23 13:30:00,37.99,38.01,37.95,37.98,183700.0,30.5279,30.5439,30.4957,30.5198,183700.0
2010-02-23 13:40:00,37.98,37.99,37.87,37.94,184200.0,30.5198,30.5279,30.4314,30.4877,184200.0
2010-02-23 13:50:00,37.94,37.95,37.85,37.89,178900.0,30.4877,30.4957,30.4154,30.4475,178900.0
2010-02-23 14:00:00,37.89,37.89,37.82,37.87,228200.0,30.4475,30.4475,30.3912,30.4314,228200.0
2010-02-23 14:10:00,37.87,37.97,37.86,37.91,221700.0,30.4314,30.5118,30.4234,30.4636,221700.0
2010-02-23 14:20:00,37.9,37.98,37.86,37.98,154000.0,30.4555,30.5198,30.4234,30.5198,154000.0
2010-02-23 14:30:00,37.98,38.1,37.92,38.08,195900.0,30.5198,30.6162,30.4716,30.6002,195900.0
2010-02-23 14:40:00,38.08,38.16,38.06,38.11,141400.0,30.6002,30.6645,30.5841,30.6243,141400.0
2010-02-23 14:50:00,38.11,38.19,38.06,38.07,180500.0,30.6243,30.6886,30.5841,30.5921,180500.0
2010-02-23 15:00:00,38.07,38.09,37.96,37.99,173300.0,30.5921,30.6082,30.5037,30.5279,173300.0
2010-02-23 15:10:00,37.98,38.16,37.95,38.15,337500.0,30.5198,30.6645,30.4957,30.6564,337500.0
2010-02-23 15:20:00,38.15,38.19,38.11,38.16,280300.0,30.6564,30.6886,30.6243,30.6645,280300.0
2010-02-23 15:30:00,38.15,38.15,37.99,38.09,234500.0,30.6564,30.6564,30.5279,30.6082,234500.0
2010-02-23 15:40:00,38.09,38.09,37.97,37.97,291100.0,30.6082,30.6082,30.5118,30.5118,291100.0
2010-02-23 15:50:00,37.97,38.01,37.89,37.96,705700.0,30.5118,30.5439,30.4475,30.5037,705700.0
2010-02-24 09:30:00,38.1,38.29,38.02,38.26,278000.0,30.6162,30.7689,30.552,30.7448,278000.0
2010-02-24 09:40:00,38.26,38.4,38.22,38.39,169500.0,30.7448,30.8573,30.7127,30.8493,169500.0
2010-02-24 09:50:00,38.39,38.41,38.32,38.34,100000.0,30.8493,30.8654,30.793,30.8091,100000.0
2010-02-24 10:00:00,38.34,38.43,38.22,38.27,330600.0,30.8091,30.8814,30.7127,30.7529,330600.0
2010-02-24 10:10:00,38.27,38.32,38.22,38.29,229100.0,30.7529,30.793,30.7127,30.7689,229100.0
2010-02-24 10:20:00,38.28,38.29,38.2,38.23,153000.0,30.7609,30.7689,30.6966,30.7207,153000.0
2010-02-24 10:30:00,38.22,38.37,38.19,38.36,234400.0,30.7127,30.8332,30.6886,30.8252,234400.0
2010-02-24 10:40:00,38.36,38.63,38.36,38.59,346300.0,30.8252,31.0421,30.8252,31.01,346300.0
2010-02-24 10:50:00,38.59,38.61,38.53,38.57,152200.0,31.01,31.0261,30.9618,30.9939,152200.0
2010-02-24 11:00:00,38.56,38.66,38.51,38.59,139000.0,30.9859,31.0662,30.9457,31.01,139000.0
2010-02-24 11:10:00,38.59,38.6,38.47,38.5,118000.0,31.01,31.018,30.9136,30.9377,118000.0
2010-02-24 11:20:00,38.5,38.54,38.44,38.52,91400.0,30.9377,30.9698,30.8895,30.9537,91400.0
2010-02-24 11:30:00,38.51,38.58,38.48,38.57,115000.0,30.9457,31.002,30.9216,30.9939,115000.0
2010-02-24 11:40:00,38.58,38.62,38.52,38.57,88500.0,31.002,31.0341,30.9537,30.9939,88500.0
2010-02-24 11:50:00,38.57,38.7,38.55,38.64,107600.0,30.9939,31.0984,30.9779,31.0502,107600.0
2010-02-24 12:00:00,38.65,38.65,38.5,38.51,83600.0,31.0582,31.0582,30.9377,30.9457,83600.0
2010-02-24 12:10:00,38.51,38.57,38.46,38.55,108100.0,30.9457,30.9939,30.9055,30.9779,108100.0
2010-02-24 12:20:00,38.55,38.59,38.47,38.5,96800.0,30.9779,31.01,30.9136,30.9377,96800.0
2010-02-24 12:30:00,38.5,38.5,38.41,38.42,77000.0,30.9377,30.9377,30.8654,30.8734,77000.0
2010-02-24 12:40:00,38.42,38.44,38.38,38.38,103400.0,30.8734,30.8895,30.8412,30.8412,103400.0
2010-02-24 12:50:00,38.39,38.41,38.35,38.4,89000.0,30.8493,30.8654,30.8171,30.8573,89000.0
2010-02-24 13:00:00,38.4,38.42,38.33,38.4,88900.0,30.8573,30.8734,30.8011,30.8573,88900.0
2010-02-24 13:10:00,38.39,38.63,38.39,38.59,79000.0,30.8493,31.0421,30.8493,31.01,79000.0
2010-02-24 13:20:00,38.6,38.6,38.54,38.55,69700.0,31.018,31.018,30.9698,30.9779,69700.0
2010-02-24 13:30:00,38.55,38.56,38.46,38.48,90500.0,30.9779,30.9859,30.9055,30.9216,90500.0
2010-02-24 13:40:00,38.48,38.49,38.42,38.47,58700.0,30.9216,30.9296,30.8734,30.9136,58700.0
2010-02-24 13:50:00,38.47,38.5,38.46,38.49,49900.0,30.9136,30.9377,30.9055,30.9296,49900.0
2010-02-24 14:00:00,38.5,38.5,38.38,38.41,94700.0,30.9377,30.9377,30.8412,30.8654,94700.0
2010-02-24 14:10:00,38.4,38.42,38.36,38.38,62300.0,30.8573,30.8734,30.8252,30.8412,62300.0
2010-02-24 14:20:00,38.38,38.41,38.34,38.4,105900.0,30.8412,30.8654,30.8091,30.8573,105900.0
2010-02-24 14:30:00,38.41,38.41,38.23,38.25,181500.0,30.8654,30.8654,30.7207,30.7368,181500.0
2010-02-24 14:40:00,38.24,38.33,38.17,38.3,96600.0,30.7287,30.8011,30.6725,30.777,96600.0
2010-02-24 14:50:00,38.3,38.32,38.22,38.26,78700.0,30.777,30.793,30.7127,30.7448,78700.0
2010-02-24 15:00:00,38.27,38.36,38.24,38.32,117600.0,30.7529,30.8252,30.7287,30.793,117600.0
2010-02-24 15:10:00,38.33,38.37,38.27,38.3,164200.0,30.8011,30.8332,30.7529,30.777,164200.0
2010-02-24 15:20:00,38.3,38.35,38.29,38.29,166000.0,30.777,30.8171,30.7689,30.7689,166000.0
2010-02-24 15:30:00,38.3,38.35,38.24,38.31,261500.0,30.777,30.8171,30.7287,30.785,261500.0
2010-02-24 15:40:00,38.31,38.39,38.29,38.31,306300.0,30.785,30.8493,30.7689,30.785,306300.0
2010-02-24 15:50:00,38.29,38.44,38.29,38.39,530900.0,30.7689,30.8895,30.7689,30.8493,530900.0
2010-02-25 09:30:00,37.67,37.85,37.5,37.65,417200.0,30.2707,30.4154,30.1341,30.2546,417200.0
2010-02-25 09:40:00,37.65,37.67,37.47,37.56,294900.0,30.2546,30.2707,30.11,30.1823,294900.0
2010-02-25 09:50:00,37.56,37.67,37.48,37.5,181500.0,30.1823,30.2707,30.118,30.1341,181500.0
2010-02-25 10:00:00,37.51,37.6,37.42,37.46,217600.0,30.1421,30.2145,30.0698,30.102,217600.0
2010-02-25 10:10:00,37.46,37.57,37.4,37.54,352300.0,30.102,30.1904,30.0537,30.1662,352300.0
2010-02-25 10:20:00,37.54,37.65,37.52,37.64,275800.0,30.1662,30.2546,30.1502,30.2466,275800.0
2010-02-25 10:30:00,37.65,37.67,37.55,37.62,255300.0,30.2546,30.2707,30.1743,30.2305,255300.0
2010-02-25 10:40:00,37.61,37.67,37.58,37.65,130500.0,30.2225,30.2707,30.1984,30.2546,130500.0
2010-02-25 10:50:00,37.66,37.76,37.64,37.68,158800.0,30.2627,30.343,30.2466,30.2787,158800.0
2010-02-25 11:00:00,37.69,37.7,37.6,37.65,144800.0,30.2868,30.2948,30.2145,30.2546,144800.0
2010-02-25 11:10:00,37.65,37.71,37.55,37.6,109100.0,30.2546,30.3029,30.1743,30.2145,109100.0
2010-02-25 11:20:00,37.61,37.64,37.55,37.61,146500.0,30.2225,30.2466,30.1743,30.2225,146500.0
2010-02-25 11:30:00,37.61,37.65,37.55,37.57,232600.0,30.2225,30.2546,30.1743,30.1904,232600.0
2010-02-25 11:40:00,37.58,37.69,37.57,37.59,129700.0,30.1984,30.2868,30.1904,30.2064,129700.0
2010-02-25 11:50:00,37.58,37.6,37.51,37.53,123900.0,30.1984,30.2145,30.1421,30.1582,123900.0
2010-02-25 12:00:00,37.51,37.62,37.5,37.6,112200.0,30.1421,30.2305,30.1341,30.2145,112200.0
2010-02-25 12:10:00,37.6,37.63,37.56,37.57,72300.0,30.2145,30.2386,30.1823,30.1904,72300.0
2010-02-25 12:20:00,37.57,37.58,37.51,37.55,80800.0,30.1904,30.1984,30.1421,30.1743,80800.0
2010-02-25 12:30:00,37.56,37.58,37.51,37.55,194300.0,30.1823,30.1984,30.1421,30.1743,194300.0
2010-02-25 12:40:00,37.54,37.57,37.51,37.53,130200.0,30.1662,30.1904,30.1421,30.1582,130200.0
2010-02-25 12:50:00,37.53,37.59,37.52,37.53,101200.0,30.1582,30.2064,30.1502,30.1582,101200.0
2010-02-25 13:00:00,37.53,37.57,37.47,37.49,131700.0,30.1582,30.1904,30.11,30.1261,131700.0
2010-02-25 13:10:00,37.49,37.5,37.45,37.49,97300.0,30.1261,30.1341,30.0939,30.1261,97300.0
2010-02-25 13:20:00,37.49,37.5,37.44,37.45,119300.0,30.1261,30.1341,30.0859,30.0939,119300.0
2010-02-25 13:30:00,37.45,37.51,37.43,37.5,126500.0,30.0939,30.1421,30.0778,30.1341,126500.0
2010-02-25 13:40:00,37.51,37.64,37.46,37.6,138200.0,30.1421,30.2466,30.102,30.2145,138200.0
2010-02-25 13:50:00,37.6,37.74,37.58,37.74,178100.0,30.2145,30.327,30.1984,30.327,178100.0
2010-02-25 14:00:00,37.74,37.86,37.05,37.74,331400.0,30.327,30.4234,29.7725,30.327,331400.0
2010-02-25 14:10:00,37.73,37.8,37.72,37.78,137800.0,30.3189,30.3752,30.3109,30.3591,137800.0
2010-02-25 14:20:00,37.77,37.85,37.73,37.77,267200.0,30.3511,30.4154,30.3189,30.3511,267200.0
2010-02-25 14:30:00,37.78,37.9,37.78,37.84,227200.0,30.3591,30.4555,30.3591,30.4073,227200.0
2010-02-25 14:40:00,37.84,37.9,37.78,37.8,133100.0,30.4073,30.4555,30.3591,30.3752,133100.0
2010-02-25 14:50:00,37.82,37.88,37.79,37.86,92400.0,30.3912,30.4395,30.3671,30.4234,92400.0
2010-02-25 15:00:00,37.85,38.0,37.81,37.96,187200.0,30.4154,30.5359,30.3832,30.5037,187200.0
2010-02-25 15:10:00,37.97,37.99,37.88,37.88,214200.0,30.5118,30.5279,30.4395,30.4395,214200.0
2010-02-25 15:20:00,37.89,37.95,37.85,37.93,197600.0,30.4475,30.4957,30.4154,30.4796,197600.0
2010-02-25 15:30:00,37.94,38.03,37.91,37.99,350300.0,30.4877,30.56,30.4636,30.5279,350300.0
2010-02-25 15:40:00,37.99,38.13,37.94,38.08,438400.0,30.5279,30.6404,30.4877,30.6002,438400.0
2010-02-25 15:50:00,38.07,38.09,37.95,38.09,666900.0,30.5921,30.6082,30.4957,30.6082,666900.0
2010-02-26 09:30:00,38.15,38.26,37.99,38.19,202600.0,30.6564,30.7448,30.5279,30.6886,202600.0
2010-02-26 09:40:00,38.19,38.27,38.06,38.23,180600.0,30.6886,30.7529,30.5841,30.7207,180600.0
2010-02-26 09:50:00,38.25,38.25,38.08,38.1,114800.0,30.7368,30.7368,30.6002,30.6162,114800.0
2010-02-26 10:00:00,38.09,38.16,37.84,37.87,286400.0,30.6082,30.6645,30.4073,30.4314,286400.0
2010-02-26 10:10:00,37.87,37.93,37.76,37.93,369500.0,30.4314,30.4796,30.343,30.4796,369500.0
2010-02-26 10:20:00,37.92,38.09,37.89,38.08,181300.0,30.4716,30.6082,30.4475,30.6002,181300.0
2010-02-26 10:30:00,38.09,38.16,38.02,38.1,178500.0,30.6082,30.6645,30.552,30.6162,178500.0
2010-02-26 10:40:00,38.1,38.12,37.96,37.99,84900.0,30.6162,30.6323,30.5037,30.5279,84900.0
2010-02-26 10:50:00,38.0,38.01,37.89,37.89,90500.0,30.5359,30.5439,30.4475,30.4475,90500.0
2010-02-26 11:00:00,37.9,37.93,37.86,37.9,100900.0,30.4555,30.4796,30.4234,30.4555,100900.0
2010-02-26 11:10:00,37.91,38.02,37.9,38.02,86000.0,30.4636,30.552,30.4555,30.552,86000.0
2010-02-26 11:20:00,38.02,38.05,37.91,37.93,113900.0,30.552,30.5761,30.4636,30.4796,113900.0
2010-02-26 11:30:00,37.92,38.07,37.89,38.05,89700.0,30.4716,30.5921,30.4475,30.5761,89700.0
2010-02-26 11:40:00,38.05,38.06,37.99,38.0,91500.0,30.5761,30.5841,30.5279,30.5359,91500.0
2010-02-26 11:50:00,37.99,37.99,37.91,37.96,141000.0,30.5279,30.5279,30.4636,30.5037,141000.0
2010-02-26 12:00:00,37.96,38.02,37.94,37.94,116400.0,30.5037,30.552,30.4877,30.4877,116400.0
2010-02-26 12:10:00,37.93,38.0,37.88,37.99,93600.0,30.4796,30.5359,30.4395,30.5279,93600.0
2010-02-26 12:20:00,37.99,38.02,37.94,38.02,60300.0,30.5279,30.552,30.4877,30.552,60300.0
2010-02-26 12:30:00,38.02,38.05,37.99,38.03,67700.0,30.552,30.5761,30.5279,30.56,67700.0
2010-02-26 12:40:00,38.03,38.08,37.96,37.98,55200.0,30.56,30.6002,30.5037,30.5198,55200.0
2010-02-26 12:50:00,37.98,37.99,37.93,37.98,70400.0,30.5198,30.5279,30.4796,30.5198,70400.0
2010-02-26 13:00:00,37.97,37.99,37.92,37.94,51900.0,30.5118,30.5279,30.4716,30.4877,51900.0
2010-02-26 13:10:00,37.94,38.04,37.94,38.04,43800.0,30.4877,30.568,30.4877,30.568,43800.0
2010-02-26 13:20:00,38.03,38.14,38.03,38.14,122900.0,30.56,30.6484,30.56,30.6484,122900.0
2010-02-26 13:30:00,38.14,38.22,38.11,38.19,115900.0,30.6484,30.7127,30.6243,30.6886,115900.0
2010-02-26 13:40:00,38.19,38.23,38.17,38.23,71400.0,30.6886,30.7207,30.6725,30.7207,71400.0
2010-02-26 13:50:00,38.22,38.29,38.2,38.21,150500.0,30.7127,30.7689,30.6966,30.7046,150500.0
2010-02-26 14:00:00,38.21,38.21,38.12,38.16,88200.0,30.7046,30.7046,30.6323,30.6645,88200.0
2010-02-26 14:10:00,38.16,38.26,38.15,38.2,80400.0,30.6645,30.7448,30.6564,30.6966,80400.0
2010-02-26 14:20:00,38.19,38.26,38.18,38.24,54800.0,30.6886,30.7448,30.6805,30.7287,54800.0
2010-02-26 14:30:00,38.23,38.25,38.2,38.22,57800.0,30.7207,30.7368,30.6966,30.7127,57800.0
2010-02-26 14:40:00,38.22,38.29,38.21,38.28,81300.0,30.7127,30.7689,30.7046,30.7609,81300.0
2010-02-26 14:50:00,38.27,38.31,38.24,38.3,126900.0,30.7529,30.785,30.7287,30.777,126900.0
2010-02-26 15:00:00,38.3,38.31,38.26,38.29,172500.0,30.777,30.785,30.7448,30.7689,172500.0
2010-02-26 15:10:00,38.29,38.32,38.26,38.28,425000.0,30.7689,30.793,30.7448,30.7609,425000.0
2010-02-26 15:20:00,38.27,38.3,38.26,38.29,223900.0,30.7529,30.777,30.7448,30.7689,223900.0
2010-02-26 15:30:00,38.28,38.29,38.2,38.25,159300.0,30.7609,30.7689,30.6966,30.7368,159300.0
2010-02-26 15:40:00,38.25,38.27,38.2,38.25,207900.0,30.7368,30.7529,30.6966,30.7368,207900.0
2010-02-26 15:50:00,38.25,38.3,38.19,38.19,594100.0,30.7368,30.777,30.6886,30.6886,594100.0
2010-03-01 09:30:00,38.2,38.28,38.1,38.14,299000.0,30.6966,30.7609,30.6162,30.6484,299000.0
2010-03-01 09:40:00,38.13,38.17,38.0,38.04,168100.0,30.6404,30.6725,30.5359,30.568,168100.0
2010-03-01 09:50:00,38.05,38.08,37.94,37.98,172200.0,30.5761,30.6002,30.4877,30.5198,172200.0
2010-03-01 10:00:00,37.98,38.06,37.91,38.03,331900.0,30.5198,30.5841,30.4636,30.56,331900.0
2010-03-01 10:10:00,38.03,38.1,37.97,38.07,244100.0,30.56,30.6162,30.5118,30.5921,244100.0
2010-03-01 10:20:00,38.07,38.12,37.99,38.01,208400.0,30.5921,30.6323,30.5279,30.5439,208400.0
2010-03-01 10:30:00,38.01,38.12,38.0,38.05,154400.0,30.5439,30.6323,30.5359,30.5761,154400.0
2010-03-01 10:40:00,38.05,38.2,38.05,38.19,213000.0,30.5761,30.6966,30.5761,30.6886,213000.0
2010-03-01 10:50:00,38.19,38.22,38.12,38.15,138000.0,30.6886,30.7127,30.6323,30.6564,138000.0
2010-03-01 11:00:00,38.15,38.17,38.09,38.16,142800.0,30.6564,30.6725,30.6082,30.6645,142800.0
2010-03-01 11:10:00,38.16,38.2,38.06,38.07,209500.0,30.6645,30.6966,30.5841,30.5921,209500.0
2010-03-01 11:20:00,38.07,38.07,38.01,38.02,100700.0,30.5921,30.5921,30.5439,30.552,100700.0
2010-03-01 11:30:00,38.02,38.06,37.87,37.88,225700.0,30.552,30.5841,30.4314,30.4395,225700.0
2010-03-01 11:40:00,37.87,37.98,37.86,37.98,160800.0,30.4314,30.5198,30.4234,30.5198,160800.0
2010-03-01 11:50:00,37.98,38.16,37.98,38.15,249900.0,30.5198,30.6645,30.5198,30.6564,249900.0
2010-03-01 12:00:00,38.14,38.19,38.1,38.14,172500.0,30.6484,30.6886,30.6162,30.6484,172500.0
2010-03-01 12:10:00,38.15,38.16,38.08,38.09,70800.0,30.6564,30.6645,30.6002,30.6082,70800.0
2010-03-01 12:20:00,38.1,38.13,38.08,38.12,133900.0,30.6162,30.6404,30.6002,30.6323,133900.0
2010-03-01 12:30:00,38.12,38.13,38.03,38.03,110500.0,30.6323,30.6404,30.56,30.56,110500.0
2010-03-01 12:40:00,38.03,38.11,38.02,38.11,93300.0,30.56,30.6243,30.552,30.6243,93300.0
2010-03-01 12:50:00,38.1,38.1,38.05,38.1,169000.0,30.6162,30.6162,30.5761,30.6162,169000.0
2010-03-01 13:00:00,38.11,38.11,38.05,38.1,112600.0,30.6243,30.6243,30.5761,30.6162,112600.0
2010-03-01 13:10:00,38.11,38.13,38.06,38.12,127000.0,30.6243,30.6404,30.5841,30.6323,127000.0
2010-03-01 13:20:00,38.11,38.14,38.09,38.13,87800.0,30.6243,30.6484,30.6082,30.6404,87800.0
2010-03-01 13:30:00,38.13,38.18,38.12,38.18,120800.0,30.6404,30.6805,30.6323,30.6805,120800.0
2010-03-01 13:40:00,38.18,38.2,38.14,38.15,132900.0,30.6805,30.6966,30.6484,30.6564,132900.0
2010-03-01 13:50:00,38.15,38.15,38.08,38.15,116600.0,30.6564,30.6564,30.6002,30.6564,116600.0
2010-03-01 14:00:00,38.15,38.18,38.09,38.12,85900.0,30.6564,30.6805,30.6082,30.6323,85900.0
2010-03-01 14:10:00,38.11,38.19,38.11,38.13,135200.0,30.6243,30.6886,30.6243,30.6404,135200.0
2010-03-01 14:20:00,38.13,38.14,38.05,38.11,302500.0,30.6404,30.6484,30.5761,30.6243,302500.0
2010-03-01 14:30:00,38.12,38.12,38.07,38.11,263300.0,30.6323,30.6323,30.5921,30.6243,263300.0
2010-03-01 14:40:00,38.12,38.14,38.02,38.02,280300.0,30.6323,30.6484,30.552,30.552,280300.0
2010-03-01 14:50:00,38.02,38.07,37.99,38.05,271500.0,30.552,30.5921,30.5279,30.5761,271500.0
2010-03-01 15:00:00,38.06,38.1,38.0,38.02,469900.0,30.5841,30.6162,30.5359,30.552,469900.0
2010-03-01 15:10:00,38.03,38.08,38.0,38.08,383100.0,30.56,30.6002,30.5359,30.6002,383100.0
2010-03-01 15:20:00,38.07,38.1,38.04,38.08,280600.0,30.5921,30.6162,30.568,30.6002,280600.0
2010-03-01 15:30:00,38.08,38.13,38.05,38.06,374700.0,30.6002,30.6404,30.5761,30.5841,374700.0
2010-03-01 15:40:00,38.05,38.14,38.04,38.13,406900.0,30.5761,30.6484,30.568,30.6404,406900.0
2010-03-01 15:50:00,38.14,38.2,38.09,38.1,860800.0,30.6484,30.6966,30.6082,30.6162,860800.0
2010-03-02 09:30:00,38.12,38.34,38.1,38.28,384400.0,30.6323,30.8091,30.6162,30.7609,384400.0
2010-03-02 09:40:00,38.29,38.34,38.18,38.32,276600.0,30.7689,30.8091,30.6805,30.793,276600.0
2010-03-02 09:50:00,38.32,38.42,38.31,38.37,280700.0,30.793,30.8734,30.785,30.8332,280700.0
2010-03-02 10:00:00,38.38,38.5,38.37,38.48,275900.0,30.8412,30.9377,30.8332,30.9216,275900.0
2010-03-02 10:10:00,38.48,38.6,38.46,38.58,433500.0,30.9216,31.018,30.9055,31.002,433500.0
2010-03-02 10:20:00,38.59,38.63,38.52,38.53,245300.0,31.01,31.0421,30.9537,30.9618,245300.0
2010-03-02 10:30:00,38.53,38.66,38.53,38.59,288800.0,30.9618,31.0662,30.9618,31.01,288800.0
2010-03-02 10:40:00,38.59,38.73,38.59,38.71,201100.0,31.01,31.1225,31.01,31.1064,201100.0
2010-03-02 10:50:00,38.71,38.79,38.71,38.76,182500.0,31.1064,31.1707,31.1064,31.1466,182500.0
2010-03-02 11:00:00,38.77,38.88,38.76,38.88,238000.0,31.1546,31.243,31.1466,31.243,238000.0
2010-03-02 11:10:00,38.87,38.93,38.83,38.84,229100.0,31.235,31.2832,31.2029,31.2109,229100.0
2010-03-02 11:20:00,38.85,38.89,38.77,38.88,142600.0,31.2189,31.2511,31.1546,31.243,142600.0
2010-03-02 11:30:00,38.88,38.94,38.81,38.91,223100.0,31.243,31.2912,31.1868,31.2671,223100.0
2010-03-02 11:40:00,38.91,38.92,38.88,38.9,114100.0,31.2671,31.2752,31.243,31.2591,114100.0
2010-03-02 11:50:00,38.9,38.91,38.87,38.88,127400.0,31.2591,31.2671,31.235,31.243,127400.0
2010-03-02 12:00:00,38.89,38.9,38.87,38.88,135600.0,31.2511,31.2591,31.235,31.243,135600.0
2010-03-02 12:10:00,38.88,38.9,38.68,38.73,232400.0,31.243,31.2591,31.0823,31.1225,232400.0
2010-03-02 12:20:00,38.73,38.76,38.63,38.69,242400.0,31.1225,31.1466,31.0421,31.0904,242400.0
2010-03-02 12:30:00,38.69,38.7,38.59,38.63,126100.0,31.0904,31.0984,31.01,31.0421,126100.0
2010-03-02 12:40:00,38.64,38.65,38.61,38.64,100400.0,31.0502,31.0582,31.0261,31.0502,100400.0
2010-03-02 12:50:00,38.63,38.65,38.58,38.63,109600.0,31.0421,31.0582,31.002,31.0421,109600.0
2010-03-02 13:00:00,38.63,38.66,38.58,38.65,147900.0,31.0421,31.0662,31.002,31.0582,147900.0
2010-03-02 13:10:00,38.65,38.73,38.64,38.71,142800.0,31.0582,31.1225,31.0502,31.1064,142800.0
2010-03-02 13:20:00,38.71,38.71,38.6,38.63,112800.0,31.1064,31.1064,31.018,31.0421,112800.0
2010-03-02 13:30:00,38.63,38.7,38.62,38.69,72400.0,31.0421,31.0984,31.0341,31.0904,72400.0
2010-03-02 13:40:00,38.69,38.71,38.56,38.6,169400.0,31.0904,31.1064,30.9859,31.018,169400.0
2010-03-02 13:50:00,38.6,38.64,38.55,38.63,161100.0,31.018,31.0502,30.9779,31.0421,161100.0
2010-03-02 14:00:00,38.62,38.65,38.56,38.56,174600.0,31.0341,31.0582,30.9859,30.9859,174600.0
2010-03-02 14:10:00,38.56,38.6,38.45,38.5,276700.0,30.9859,31.018,30.8975,30.9377,276700.0
2010-03-02 14:20:00,38.5,38.5,38.36,38.36,280400.0,30.9377,30.9377,30.8252,30.8252,280400.0
2010-03-02 14:30:00,38.37,38.46,38.3,38.45,350200.0,30.8332,30.9055,30.777,30.8975,350200.0
2010-03-02 14:40:00,38.46,38.47,38.29,38.3,395200.0,30.9055,30.9136,30.7689,30.777,395200.0
2010-03-02 14:50:00,38.3,38.3,38.19,38.25,315900.0,30.777,30.777,30.6886,30.7368,315900.0
2010-03-02 15:00:00,38.25,38.44,38.25,38.43,249100.0,30.7368,30.8895,30.7368,30.8814,249100.0
2010-03-02 15:10:00,38.44,38.46,38.37,38.4,220000.0,30.8895,30.9055,30.8332,30.8573,220000.0
2010-03-02 15:20:00,38.4,38.42,38.3,38.33,225800.0,30.8573,30.8734,30.777,30.8011,225800.0
2010-03-02 15:30:00,38.33,38.4,38.29,38.4,251200.0,30.8011,30.8573,30.7689,30.8573,251200.0
2010-03-02 15:40:00,38.4,38.46,38.38,38.45,310800.0,30.8573,30.9055,30.8412,30.8975,310800.0
2010-03-02 15:50:00,38.45,38.45,38.35,38.35,736300.0,30.8975,30.8975,30.8171,30.8171,736300.0
2010-03-03 09:30:00,38.46,38.51,38.34,38.44,202100.0,30.9055,30.9457,30.8091,30.8895,202100.0
2010-03-03 09:40:00,38.44,38.54,38.42,38.51,249000.0,30.8895,30.9698,30.8734,30.9457,249000.0
2010-03-03 09:50:00,38.51,38.7,38.48,38.68,364100.0,30.9457,31.0984,30.9216,31.0823,364100.0
2010-03-03 10:00:00,38.7,38.76,38.63,38.75,294600.0,31.0984,31.1466,31.0421,31.1386,294600.0
2010-03-03 10:10:00,38.76,38.76,38.61,38.68,307300.0,31.1466,31.1466,31.0261,31.0823,307300.0
2010-03-03 10:20:00,38.69,38.73,38.66,38.7,194800.0,31.0904,31.1225,31.0662,31.0984,194800.0
2010-03-03 10:30:00,38.69,38.83,38.66,38.79,269100.0,31.0904,31.2029,31.0662,31.1707,269100.0
2010-03-03 10:40:00,38.79,38.83,38.74,38.77,125000.0,31.1707,31.2029,31.1305,31.1546,125000.0
2010-03-03 10:50:00,38.78,38.94,38.77,38.9,149100.0,31.1627,31.2912,31.1546,31.2591,149100.0
2010-03-03 11:00:00,38.9,38.95,38.84,38.91,255000.0,31.2591,31.2993,31.2109,31.2671,255000.0
2010-03-03 11:10:00,38.91,38.95,38.84,38.85,182200.0,31.2671,31.2993,31.2109,31.2189,182200.0
2010-03-03 11:20:00,38.86,38.9,38.84,38.88,128000.0,31.227,31.2591,31.2109,31.243,128000.0
2010-03-03 11:30:00,38.89,38.92,38.83,38.86,140100.0,31.2511,31.2752,31.2029,31.227,140100.0
2010-03-03 11:40:00,38.87,38.88,38.79,38.82,119900.0,31.235,31.243,31.1707,31.1948,119900.0
2010-03-03 11:50:00,38.81,38.81,38.76,38.76,80400.0,31.1868,31.1868,31.1466,31.1466,80400.0
2010-03-03 12:00:00,38.76,38.78,38.65,38.65,102500.0,31.1466,31.1627,31.0582,31.0582,102500.0
2010-03-03 12:10:00,38.66,38.76,38.65,38.74,79100.0,31.0662,31.1466,31.0582,31.1305,79100.0
2010-03-03 12:20:00,38.74,38.76,38.71,38.71,80700.0,31.1305,31.1466,31.1064,31.1064,80700.0
2010-03-03 12:30:00,38.71,38.71,38.64,38.67,147600.0,31.1064,31.1064,31.0502,31.0743,147600.0
2010-03-03 12:40:00,38.68,38.7,38.61,38.61,123900.0,31.0823,31.0984,31.0261,31.0261,123900.0
2010-03-03 12:50:00,38.62,38.63,38.51,38.56,125900.0,31.0341,31.0421,30.9457,30.9859,125900.0
2010-03-03 13:00:00,38.56,38.59,38.54,38.54,111300.0,30.9859,31.01,30.9698,30.9698,111300.0
2010-03-03 13:10:00,38.53,38.64,38.52,38.63,158600.0,30.9618,31.0502,30.9537,31.0421,158600.0
2010-03-03 13:20:00,38.64,38.67,38.5,38.5,291400.0,31.0502,31.0743,30.9377,30.9377,291400.0
2010-03-03 13:30:00,38.51,38.57,38.5,38.57,132000.0,30.9457,30.9939,30.9377,30.9939,132000.0
2010-03-03 13:40:00,38.56,38.57,38.51,38.54,87100.0,30.9859,30.9939,30.9457,30.9698,87100.0
2010-03-03 13:50:00,38.54,38.59,38.51,38.56,107500.0,30.9698,31.01,30.9457,30.9859,107500.0
2010-03-03 14:00:00,38.54,38.61,38.54,38.58,155200.0,30.9698,31.0261,30.9698,31.002,155200.0
2010-03-03 14:10:00,38.58,38.6,38.5,38.51,184700.0,31.002,31.018,30.9377,30.9457,184700.0
2010-03-03 14:20:00,38.51,38.51,38.42,38.47,175500.0,30.9457,30.9457,30.8734,30.9136,175500.0
2010-03-03 14:30:00,38.47,38.53,38.45,38.46,127000.0,30.9136,30.9618,30.8975,30.9055,127000.0
2010-03-03 14:40:00,38.45,38.46,38.23,38.24,281000.0,30.8975,30.9055,30.7207,30.7287,281000.0
2010-03-03 14:50:00,38.24,38.37,38.23,38.26,245000.0,30.7287,30.8332,30.7207,30.7448,245000.0
2010-03-03 15:00:00,38.27,38.31,38.22,38.3,225200.0,30.7529,30.785,30.7127,30.777,225200.0
2010-03-03 15:10:00,38.31,38.39,38.29,38.29,302500.0,30.785,30.8493,30.7689,30.7689,302500.0
2010-03-03 15:20:00,38.29,38.31,38.18,38.18,304700.0,30.7689,30.785,30.6805,30.6805,304700.0
2010-03-03 15:30:00,38.18,38.32,38.18,38.31,368400.0,30.6805,30.793,30.6805,30.785,368400.0
2010-03-03 15:40:00,38.31,38.35,38.3,38.32,256100.0,30.785,30.8171,30.777,30.793,256100.0
2010-03-03 15:50:00,38.33,38.33,38.24,38.26,522300.0,30.8011,30.8011,30.7287,30.7448,522300.0
2010-03-04 09:30:00,38.25,38.47,38.2,38.34,313700.0,30.7368,30.9136,30.6966,30.8091,313700.0
2010-03-04 09:40:00,38.34,38.62,38.33,38.5,354000.0,30.8091,31.0341,30.8011,30.9377,354000.0
2010-03-04 09:50:00,38.49,38.63,38.49,38.56,206700.0,30.9296,31.0421,30.9296,30.9859,206700.0
2010-03-04 10:00:00,38.56,38.61,38.48,38.51,207500.0,30.9859,31.0261,30.9216,30.9457,207500.0
2010-03-04 10:10:00,38.51,38.55,38.47,38.49,133100.0,30.9457,30.9779,30.9136,30.9296,133100.0
2010-03-04 10:20:00,38.49,38.55,38.46,38.51,163800.0,30.9296,30.9779,30.9055,30.9457,163800.0
2010-03-04 10:30:00,38.52,38.54,38.47,38.5,343500.0,30.9537,30.9698,30.9136,30.9377,343500.0
2010-03-04 10:40:00,38.51,38.59,38.5,38.58,194100.0,30.9457,31.01,30.9377,31.002,194100.0
2010-03-04 10:50:00,38.59,38.62,38.55,38.57,283800.0,31.01,31.0341,30.9779,30.9939,283800.0
2010-03-04 11:00:00,38.56,38.7,38.54,38.66,242500.0,30.9859,31.0984,30.9698,31.0662,242500.0
2010-03-04 11:10:00,38.66,38.78,38.65,38.72,355200.0,31.0662,31.1627,31.0582,31.1145,355200.0
2010-03-04 11:20:00,38.71,38.71,38.6,38.62,199100.0,31.1064,31.1064,31.018,31.0341,199100.0
2010-03-04 11:30:00,38.63,38.75,38.63,38.74,195200.0,31.0421,31.1386,31.0421,31.1305,195200.0
2010-03-04 11:40:00,38.74,38.74,38.67,38.7,113200.0,31.1305,31.1305,31.0743,31.0984,113200.0
2010-03-04 11:50:00,38.7,38.75,38.69,38.73,132700.0,31.0984,31.1386,31.0904,31.1225,132700.0
2010-03-04 12:00:00,38.73,38.75,38.69,38.74,106000.0,31.1225,31.1386,31.0904,31.1305,106000.0
2010-03-04 12:10:00,38.74,38.81,38.72,38.81,127200.0,31.1305,31.1868,31.1145,31.1868,127200.0
2010-03-04 12:20:00,38.81,38.92,38.78,38.88,170400.0,31.1868,31.2752,31.1627,31.243,170400.0
2010-03-04 12:30:00,38.89,38.9,38.85,38.88,113600.0,31.2511,31.2591,31.2189,31.243,113600.0
2010-03-04 12:40:00,38.88,38.92,38.86,38.92,102900.0,31.243,31.2752,31.227,31.2752,102900.0
2010-03-04 12:50:00,38.92,38.97,38.88,38.88,124600.0,31.2752,31.3154,31.243,31.243,124600.0
2010-03-04 13:00:00,38.88,38.94,38.88,38.92,163900.0,31.243,31.2912,31.243,31.2752,163900.0
2010-03-04 13:10:00,38.92,39.0,38.89,38.97,114800.0,31.2752,31.3395,31.2511,31.3154,114800.0
2010-03-04 13:20:00,38.97,38.97,38.9,38.94,137000.0,31.3154,31.3154,31.2591,31.2912,137000.0
2010-03-04 13:30:00,38.93,38.94,38.88,38.9,120100.0,31.2832,31.2912,31.243,31.2591,120100.0
2010-03-04 13:40:00,38.9,38.95,38.86,38.91,140500.0,31.2591,31.2993,31.227,31.2671,140500.0
2010-03-04 13:50:00,38.9,38.97,38.9,38.96,108500.0,31.2591,31.3154,31.2591,31.3073,108500.0
2010-03-04 14:00:00,38.96,38.97,38.91,38.95,106300.0,31.3073,31.3154,31.2671,31.2993,106300.0
2010-03-04 14:10:00,38.94,38.95,38.88,38.92,106600.0,31.2912,31.2993,31.243,31.2752,106600.0
2010-03-04 14:20:00,38.93,38.94,38.88,38.92,103500.0,31.2832,31.2912,31.243,31.2752,103500.0
2010-03-04 14:30:00,38.93,38.95,38.87,38.91,98000.0,31.2832,31.2993,31.235,31.2671,98000.0
2010-03-04 14:40:00,38.92,38.95,38.91,38.93,95300.0,31.2752,31.2993,31.2671,31.2832,95300.0
2010-03-04 14:50:00,38.94,38.96,38.91,38.94,155700.0,31.2912,31.3073,31.2671,31.2912,155700.0
2010-03-04 15:00:00,38.94,38.95,38.86,38.94,208100.0,31.2912,31.2993,31.227,31.2912,208100.0
2010-03-04 15:10:00,38.94,38.95,38.92,38.94,214000.0,31.2912,31.2993,31.2752,31.2912,214000.0
2010-03-04 15:20:00,38.95,38.95,38.88,38.94,506500.0,31.2993,31.2993,31.243,31.2912,506500.0
2010-03-04 15:30:00,38.94,38.97,38.89,38.9,469000.0,31.2912,31.3154,31.2511,31.2591,469000.0
2010-03-04 15:40:00,38.89,38.97,38.89,38.92,482400.0,31.2511,31.3154,31.2511,31.2752,482400.0
2010-03-04 15:50:00,38.91,38.93,38.88,38.9,640800.0,31.2671,31.2832,31.243,31.2591,640800.0
2010-03-05 09:30:00,39.15,39.43,39.1,39.36,520400.0,31.46,31.685,31.4198,31.6288,520400.0
2010-03-05 09:40:00,39.35,39.5,39.29,39.48,360100.0,31.6207,31.7413,31.5725,31.7252,360100.0
2010-03-05 09:50:00,39.48,39.62,39.47,39.59,362600.0,31.7252,31.8377,31.7171,31.8136,362600.0
2010-03-05 10:00:00,39.59,39.59,39.45,39.52,343200.0,31.8136,31.8136,31.7011,31.7573,343200.0
2010-03-05 10:10:00,39.53,39.7,39.53,39.65,359300.0,31.7654,31.902,31.7654,31.8618,359300.0
2010-03-05 10:20:00,39.65,39.95,39.59,39.94,382900.0,31.8618,32.1029,31.8136,32.0948,382900.0
2010-03-05 10:30:00,39.94,39.97,39.75,39.79,428700.0,32.0948,32.1189,31.9421,31.9743,428700.0
2010-03-05 10:40:00,39.79,39.86,39.76,39.83,286300.0,31.9743,32.0305,31.9502,32.0064,286300.0
2010-03-05 10:50:00,39.84,39.95,39.83,39.93,254700.0,32.0145,32.1029,32.0064,32.0868,254700.0
2010-03-05 11:00:00,39.93,39.97,39.88,39.9,257700.0,32.0868,32.1189,32.0466,32.0627,257700.0
2010-03-05 11:10:00,39.9,39.95,39.84,39.93,244000.0,32.0627,32.1029,32.0145,32.0868,244000.0
2010-03-05 11:20:00,39.94,39.94,39.82,39.82,163400.0,32.0948,32.0948,31.9984,31.9984,163400.0
2010-03-05 11:30:00,39.82,39.86,39.76,39.8,125200.0,31.9984,32.0305,31.9502,31.9823,125200.0
2010-03-05 11:40:00,39.8,39.82,39.73,39.82,107100.0,31.9823,31.9984,31.9261,31.9984,107100.0
2010-03-05 11:50:00,39.82,39.84,39.77,39.8,87200.0,31.9984,32.0145,31.9582,31.9823,87200.0
2010-03-05 12:00:00,39.79,39.88,39.76,39.88,106000.0,31.9743,32.0466,31.9502,32.0466,106000.0
2010-03-05 12:10:00,39.88,39.94,39.84,39.9,170700.0,32.0466,32.0948,32.0145,32.0627,170700.0
2010-03-05 12:20:00,39.91,39.95,39.89,39.94,63100.0,32.0707,32.1029,32.0546,32.0948,63100.0
2010-03-05 12:30:00,39.94,39.94,39.87,39.87,90300.0,32.0948,32.0948,32.0386,32.0386,90300.0
2010-03-05 12:40:00,39.87,39.89,39.84,39.85,90700.0,32.0386,32.0546,32.0145,32.0225,90700.0
2010-03-05 12:50:00,39.85,39.92,39.85,39.91,72200.0,32.0225,32.0788,32.0225,32.0707,72200.0
2010-03-05 13:00:00,39.91,39.91,39.81,39.85,88500.0,32.0707,32.0707,31.9904,32.0225,88500.0
2010-03-05 13:10:00,39.84,39.88,39.82,39.83,74600.0,32.0145,32.0466,31.9984,32.0064,74600.0
2010-03-05 13:20:00,39.84,39.89,39.81,39.82,85600.0,32.0145,32.0546,31.9904,31.9984,85600.0
2010-03-05 13:30:00,39.82,39.87,39.76,39.78,73900.0,31.9984,32.0386,31.9502,31.9663,73900.0
2010-03-05 13:40:00,39.77,39.82,39.77,39.81,64300.0,31.9582,31.9984,31.9582,31.9904,64300.0
2010-03-05 13:50:00,39.82,39.87,39.82,39.87,76200.0,31.9984,32.0386,31.9984,32.0386,76200.0
2010-03-05 14:00:00,39.87,39.88,39.76,39.86,170200.0,32.0386,32.0466,31.9502,32.0305,170200.0
2010-03-05 14:10:00,39.86,39.86,39.82,39.85,86800.0,32.0305,32.0305,31.9984,32.0225,86800.0
2010-03-05 14:20:00,39.85,39.89,39.79,39.85,114500.0,32.0225,32.0546,31.9743,32.0225,114500.0
2010-03-05 14:30:00,39.85,39.94,39.8,39.93,129900.0,32.0225,32.0948,31.9823,32.0868,129900.0
2010-03-05 14:40:00,39.94,39.99,39.91,39.98,259000.0,32.0948,32.135,32.0707,32.127,259000.0
2010-03-05 14:50:00,39.99,40.0,39.94,40.0,291000.0,32.135,32.143,32.0948,32.143,291000.0
2010-03-05 15:00:00,40.0,40.16,39.99,40.1,475800.0,32.143,32.2716,32.135,32.2234,475800.0
2010-03-05 15:10:00,40.1,40.24,40.1,40.15,451800.0,32.2234,32.3359,32.2234,32.2636,451800.0
2010-03-05 15:20:00,40.15,40.16,40.12,40.12,287600.0,32.2636,32.2716,32.2395,32.2395,287600.0
2010-03-05 15:30:00,40.12,40.21,40.09,40.21,310200.0,32.2395,32.3118,32.2154,32.3118,310200.0
2010-03-05 15:40:00,40.21,40.25,40.19,40.25,344600.0,32.3118,32.3439,32.2957,32.3439,344600.0
2010-03-05 15:50:00,40.24,40.25,40.13,40.18,1042100.0,32.3359,32.3439,32.2475,32.2877,1042100.0
2010-03-08 09:30:00,40.22,40.33,40.01,40.13,409300.0,32.3198,32.4082,32.1511,32.2475,409300.0
2010-03-08 09:40:00,40.13,40.22,40.06,40.19,316300.0,32.2475,32.3198,32.1913,32.2957,316300.0
2010-03-08 09:50:00,40.2,40.25,40.08,40.09,224500.0,32.3038,32.3439,32.2073,32.2154,224500.0
2010-03-08 10:00:00,40.09,40.12,40.02,40.08,181100.0,32.2154,32.2395,32.1591,32.2073,181100.0
2010-03-08 10:10:00,40.09,40.18,40.06,40.15,168700.0,32.2154,32.2877,32.1913,32.2636,168700.0
2010-03-08 10:20:00,40.14,40.16,40.1,40.12,163700.0,32.2555,32.2716,32.2234,32.2395,163700.0
2010-03-08 10:30:00,40.11,40.14,40.04,40.14,229200.0,32.2314,32.2555,32.1752,32.2555,229200.0
2010-03-08 10:40:00,40.14,40.2,40.12,40.18,211700.0,32.2555,32.3038,32.2395,32.2877,211700.0
2010-03-08 10:50:00,40.19,40.21,40.15,40.16,95200.0,32.2957,32.3118,32.2636,32.2716,95200.0
2010-03-08 11:00:00,40.17,40.19,40.09,40.09,131500.0,32.2796,32.2957,32.2154,32.2154,131500.0
2010-03-08 11:10:00,40.09,40.1,39.94,39.95,264300.0,32.2154,32.2234,32.0948,32.1029,264300.0
2010-03-08 11:20:00,39.96,39.98,39.85,39.88,230700.0,32.1109,32.127,32.0225,32.0466,230700.0
2010-03-08 11:30:00,39.88,39.92,39.81,39.89,188000.0,32.0466,32.0788,31.9904,32.0546,188000.0
2010-03-08 11:40:00,39.9,39.94,39.89,39.89,62300.0,32.0627,32.0948,32.0546,32.0546,62300.0
2010-03-08 11:50:00,39.88,39.89,39.78,39.79,127200.0,32.0466,32.0546,31.9663,31.9743,127200.0
2010-03-08 12:00:00,39.78,39.81,39.75,39.8,151800.0,31.9663,31.9904,31.9421,31.9823,151800.0
2010-03-08 12:10:00,39.8,39.85,39.79,39.85,136100.0,31.9823,32.0225,31.9743,32.0225,136100.0
2010-03-08 12:20:00,39.86,39.91,39.84,39.85,171900.0,32.0305,32.0707,32.0145,32.0225,171900.0
2010-03-08 12:30:00,39.84,39.85,39.77,39.77,156300.0,32.0145,32.0225,31.9582,31.9582,156300.0
2010-03-08 12:40:00,39.78,39.78,39.71,39.73,123100.0,31.9663,31.9663,31.91,31.9261,123100.0
2010-03-08 12:50:00,39.73,39.75,39.67,39.72,187700.0,31.9261,31.9421,31.8779,31.918,187700.0
2010-03-08 13:00:00,39.72,39.82,39.71,39.77,220600.0,31.918,31.9984,31.91,31.9582,220600.0
2010-03-08 13:10:00,39.78,39.78,39.69,39.7,118500.0,31.9663,31.9663,31.8939,31.902,118500.0
2010-03-08 13:20:00,39.69,39.72,39.67,39.71,135500.0,31.8939,31.918,31.8779,31.91,135500.0
2010-03-08 13:30:00,39.72,39.76,39.68,39.74,155100.0,31.918,31.9502,31.8859,31.9341,155100.0
2010-03-08 13:40:00,39.75,39.78,39.68,39.69,138300.0,31.9421,31.9663,31.8859,31.8939,138300.0
2010-03-08 13:50:00,39.69,39.77,39.67,39.74,128600.0,31.8939,31.9582,31.8779,31.9341,128600.0
2010-03-08 14:00:00,39.76,39.79,39.73,39.79,162200.0,31.9502,31.9743,31.9261,31.9743,162200.0
2010-03-08 14:10:00,39.79,39.8,39.73,39.74,135300.0,31.9743,31.9823,31.9261,31.9341,135300.0
2010-03-08 14:20:00,39.74,39.81,39.7,39.8,168100.0,31.9341,31.9904,31.902,31.9823,168100.0
2010-03-08 14:30:00,39.81,39.83,39.76,39.83,157100.0,31.9904,32.0064,31.9502,32.0064,157100.0
2010-03-08 14:40:00,39.82,39.82,39.78,39.78,105000.0,31.9984,31.9984,31.9663,31.9663,105000.0
2010-03-08 14:50:00,39.78,39.8,39.7,39.71,172200.0,31.9663,31.9823,31.902,31.91,172200.0
2010-03-08 15:00:00,39.71,39.73,39.63,39.65,194000.0,31.91,31.9261,31.8457,31.8618,194000.0
2010-03-08 15:10:00,39.65,39.66,39.61,39.62,246000.0,31.8618,31.8698,31.8296,31.8377,246000.0
2010-03-08 15:20:00,39.61,39.72,39.61,39.71,220300.0,31.8296,31.918,31.8296,31.91,220300.0
2010-03-08 15:30:00,39.71,39.71,39.64,39.69,204900.0,31.91,31.91,31.8538,31.8939,204900.0
2010-03-08 15:40:00,39.7,39.73,39.67,39.71,282700.0,31.902,31.9261,31.8779,31.91,282700.0
2010-03-08 15:50:00,39.71,39.72,39.67,39.69,581500.0,31.91,31.918,31.8779,31.8939,581500.0
2010-03-09 09:30:00,39.54,39.57,39.35,39.47,225200.0,31.7734,31.7975,31.6207,31.7171,225200.0
2010-03-09 09:40:00,39.47,39.52,39.35,39.52,207100.0,31.7171,31.7573,31.6207,31.7573,207100.0
2010-03-09 09:50:00,39.51,39.65,39.45,39.63,147600.0,31.7493,31.8618,31.7011,31.8457,147600.0
2010-03-09 10:00:00,39.63,39.71,39.57,39.61,201600.0,31.8457,31.91,31.7975,31.8296,201600.0
2010-03-09 10:10:00,39.61,39.81,39.61,39.79,147700.0,31.8296,31.9904,31.8296,31.9743,147700.0
2010-03-09 10:20:00,39.79,39.9,39.79,39.86,266200.0,31.9743,32.0627,31.9743,32.0305,266200.0
2010-03-09 10:30:00,39.86,39.88,39.76,39.82,152100.0,32.0305,32.0466,31.9502,31.9984,152100.0
2010-03-09 10:40:00,39.82,39.86,39.75,39.77,145800.0,31.9984,32.0305,31.9421,31.9582,145800.0
2010-03-09 10:50:00,39.78,39.79,39.7,39.74,198800.0,31.9663,31.9743,31.902,31.9341,198800.0
2010-03-09 11:00:00,39.74,39.75,39.57,39.6,255500.0,31.9341,31.9421,31.7975,31.8216,255500.0
2010-03-09 11:10:00,39.6,39.77,39.6,39.76,112100.0,31.8216,31.9582,31.8216,31.9502,112100.0
2010-03-09 11:20:00,39.77,39.84,39.77,39.79,172200.0,31.9582,32.0145,31.9582,31.9743,172200.0
2010-03-09 11:30:00,39.79,39.94,39.78,39.9,156500.0,31.9743,32.0948,31.9663,32.0627,156500.0
2010-03-09 11:40:00,39.91,39.91,39.83,39.86,101400.0,32.0707,32.0707,32.0064,32.0305,101400.0
2010-03-09 11:50:00,39.86,39.9,39.85,39.86,135900.0,32.0305,32.0627,32.0225,32.0305,135900.0
2010-03-09 12:00:00,39.85,39.87,39.83,39.84,167000.0,32.0225,32.0386,32.0064,32.0145,167000.0
2010-03-09 12:10:00,39.85,39.93,39.85,39.9,130400.0,32.0225,32.0868,32.0225,32.0627,130400.0
2010-03-09 12:20:00,39.9,39.92,39.83,39.84,172100.0,32.0627,32.0788,32.0064,32.0145,172100.0
2010-03-09 12:30:00,39.84,39.87,39.77,39.78,122000.0,32.0145,32.0386,31.9582,31.9663,122000.0
2010-03-09 12:40:00,39.77,39.79,39.73,39.79,79800.0,31.9582,31.9743,31.9261,31.9743,79800.0
2010-03-09 12:50:00,39.78,39.83,39.77,39.81,78300.0,31.9663,32.0064,31.9582,31.9904,78300.0
2010-03-09 13:00:00,39.81,39.84,39.78,39.83,121100.0,31.9904,32.0145,31.9663,32.0064,121100.0
2010-03-09 13:10:00,39.83,39.86,39.79,39.8,102100.0,32.0064,32.0305,31.9743,31.9823,102100.0
2010-03-09 13:20:00,39.8,39.85,39.79,39.84,48300.0,31.9823,32.0225,31.9743,32.0145,48300.0
2010-03-09 13:30:00,39.85,39.88,39.77,39.77,149900.0,32.0225,32.0466,31.9582,31.9582,149900.0
2010-03-09 13:40:00,39.77,39.82,39.72,39.81,95400.0,31.9582,31.9984,31.918,31.9904,95400.0
2010-03-09 13:50:00,39.81,39.86,39.79,39.79,100200.0,31.9904,32.0305,31.9743,31.9743,100200.0
2010-03-09 14:00:00,39.8,39.86,39.77,39.85,114600.0,31.9823,32.0305,31.9582,32.0225,114600.0
2010-03-09 14:10:00,39.86,39.88,39.82,39.85,98600.0,32.0305,32.0466,31.9984,32.0225,98600.0
2010-03-09 14:20:00,39.85,39.93,39.84,39.91,163100.0,32.0225,32.0868,32.0145,32.0707,163100.0
2010-03-09 14:30:00,39.91,39.93,39.83,39.86,182800.0,32.0707,32.0868,32.0064,32.0305,182800.0
2010-03-09 14:40:00,39.86,39.9,39.76,39.78,137500.0,32.0305,32.0627,31.9502,31.9663,137500.0
2010-03-09 14:50:00,39.79,39.79,39.64,39.68,202900.0,31.9743,31.9743,31.8538,31.8859,202900.0
2010-03-09 15:00:00,39.68,39.76,39.65,39.75,153800.0,31.8859,31.9502,31.8618,31.9421,153800.0
2010-03-09 15:10:00,39.75,39.75,39.53,39.61,304700.0,31.9421,31.9421,31.7654,31.8296,304700.0
2010-03-09 15:20:00,39.62,39.63,39.5,39.62,225300.0,31.8377,31.8457,31.7413,31.8377,225300.0
2010-03-09 15:30:00,39.62,39.7,39.59,39.7,124600.0,31.8377,31.902,31.8136,31.902,124600.0
2010-03-09 15:40:00,39.69,39.78,39.63,39.65,296500.0,31.8939,31.9663,31.8457,31.8618,296500.0
2010-03-09 15:50:00,39.65,39.72,39.65,39.66,427900.0,31.8618,31.918,31.8618,31.8698,427900.0
2010-03-10 09:30:00,39.94,39.94,39.67,39.74,317800.0,32.0948,32.0948,31.8779,31.9341,317800.0
2010-03-10 09:40:00,39.73,39.76,39.68,39.73,232400.0,31.9261,31.9502,31.8859,31.9261,232400.0
2010-03-10 09:50:00,39.74,39.75,39.66,39.71,150900.0,31.9341,31.9421,31.8698,31.91,150900.0
2010-03-10 10:00:00,39.72,39.76,39.66,39.74,168900.0,31.918,31.9502,31.8698,31.9341,168900.0
2010-03-10 10:10:00,39.74,39.78,39.68,39.7,251700.0,31.9341,31.9663,31.8859,31.902,251700.0
2010-03-10 10:20:00,39.71,39.75,39.69,39.72,96300.0,31.91,31.9421,31.8939,31.918,96300.0
2010-03-10 10:30:00,39.73,39.78,39.71,39.76,247200.0,31.9261,31.9663,31.91,31.9502,247200.0
2010-03-10 10:40:00,39.75,39.75,39.61,39.66,194300.0,31.9421,31.9421,31.8296,31.8698,194300.0
2010-03-10 10:50:00,39.66,39.78,39.65,39.72,181700.0,31.8698,31.9663,31.8618,31.918,181700.0
2010-03-10 11:00:00,39.72,39.75,39.67,39.68,174600.0,31.918,31.9421,31.8779,31.8859,174600.0
2010-03-10 11:10:00,39.68,39.69,39.6,39.67,251600.0,31.8859,31.8939,31.8216,31.8779,251600.0
2010-03-10 11:20:00,39.66,39.71,39.63,39.68,99800.0,31.8698,31.91,31.8457,31.8859,99800.0
2010-03-10 11:30:00,39.67,39.69,39.6,39.61,131500.0,31.8779,31.8939,31.8216,31.8296,131500.0
2010-03-10 11:40:00,39.61,39.62,39.48,39.48,167400.0,31.8296,31.8377,31.7252,31.7252,167400.0
2010-03-10 11:50:00,39.49,39.62,39.47,39.59,151000.0,31.7332,31.8377,31.7171,31.8136,151000.0
2010-03-10 12:00:00,39.59,39.6,39.46,39.47,127500.0,31.8136,31.8216,31.7091,31.7171,127500.0
2010-03-10 12:10:00,39.46,39.47,39.38,39.44,171700.0,31.7091,31.7171,31.6448,31.693,171700.0
2010-03-10 12:20:00,39.44,39.47,39.4,39.4,103700.0,31.693,31.7171,31.6609,31.6609,103700.0
2010-03-10 12:30:00,39.39,39.48,39.32,39.46,191700.0,31.6529,31.7252,31.5966,31.7091,191700.0
2010-03-10 12:40:00,39.46,39.51,39.44,39.5,94000.0,31.7091,31.7493,31.693,31.7413,94000.0
2010-03-10 12:50:00,39.5,39.57,39.49,39.52,74500.0,31.7413,31.7975,31.7332,31.7573,74500.0
2010-03-10 13:00:00,39.52,39.57,39.46,39.51,109200.0,31.7573,31.7975,31.7091,31.7493,109200.0
2010-03-10 13:10:00,39.51,39.64,39.5,39.59,94200.0,31.7493,31.8538,31.7413,31.8136,94200.0
2010-03-10 13:20:00,39.59,39.63,39.56,39.56,94600.0,31.8136,31.8457,31.7895,31.7895,94600.0
2010-03-10 13:30:00,39.56,39.63,39.56,39.63,57700.0,31.7895,31.8457,31.7895,31.8457,57700.0
2010-03-10 13:40:00,39.63,39.65,39.58,39.61,81500.0,31.8457,31.8618,31.8055,31.8296,81500.0
2010-03-10 13:50:00,39.62,39.63,39.6,39.63,66500.0,31.8377,31.8457,31.8216,31.8457,66500.0
2010-03-10 14:00:00,39.63,39.74,39.61,39.74,155300.0,31.8457,31.9341,31.8296,31.9341,155300.0
2010-03-10 14:10:00,39.74,39.77,39.71,39.73,163700.0,31.9341,31.9582,31.91,31.9261,163700.0
2010-03-10 14:20:00,39.74,39.76,39.7,39.72,417500.0,31.9341,31.9502,31.902,31.918,417500.0
2010-03-10 14:30:00,39.72,39.75,39.7,39.74,284800.0,31.918,31.9421,31.902,31.9341,284800.0
2010-03-10 14:40:00,39.74,39.78,39.72,39.75,333300.0,31.9341,31.9663,31.918,31.9421,333300.0
2010-03-10 14:50:00,39.76,39.77,39.67,39.68,314800.0,31.9502,31.9582,31.8779,31.8859,314800.0
2010-03-10 15:00:00,39.68,39.73,39.61,39.72,141600.0,31.8859,31.9261,31.8296,31.918,141600.0
2010-03-10 15:10:00,39.73,39.76,39.69,39.7,123200.0,31.9261,31.9502,31.8939,31.902,123200.0
2010-03-10 15:20:00,39.69,39.75,39.56,39.56,178700.0,31.8939,31.9421,31.7895,31.7895,178700.0
2010-03-10 15:30:00,39.56,39.67,39.54,39.67,454700.0,31.7895,31.8779,31.7734,31.8779,454700.0
2010-03-10 15:40:00,39.67,39.72,39.63,39.7,254700.0,31.8779,31.918,31.8457,31.902,254700.0
2010-03-10 15:50:00,39.71,39.76,39.69,39.7,527400.0,31.91,31.9502,31.8939,31.902,527400.0
2010-03-11 09:30:00,39.57,39.8,39.54,39.65,223600.0,31.7975,31.9823,31.7734,31.8618,223600.0
2010-03-11 09:40:00,39.65,39.76,39.54,39.54,125800.0,31.8618,31.9502,31.7734,31.7734,125800.0
2010-03-11 09:50:00,39.54,39.57,39.43,39.48,164800.0,31.7734,31.7975,31.685,31.7252,164800.0
2010-03-11 10:00:00,39.48,39.67,39.47,39.6,210900.0,31.7252,31.8779,31.7171,31.8216,210900.0
2010-03-11 10:10:00,39.6,39.63,39.54,39.57,129900.0,31.8216,31.8457,31.7734,31.7975,129900.0
2010-03-11 10:20:00,39.58,39.64,39.51,39.62,143200.0,31.8055,31.8538,31.7493,31.8377,143200.0
2010-03-11 10:30:00,39.63,39.68,39.58,39.65,140900.0,31.8457,31.8859,31.8055,31.8618,140900.0
2010-03-11 10:40:00,39.65,39.66,39.58,39.65,122300.0,31.8618,31.8698,31.8055,31.8618,122300.0
2010-03-11 10:50:00,39.65,39.72,39.61,39.65,173600.0,31.8618,31.918,31.8296,31.8618,173600.0
2010-03-11 11:00:00,39.65,39.68,39.55,39.6,115200.0,31.8618,31.8859,31.7814,31.8216,115200.0
2010-03-11 11:10:00,39.6,39.67,39.54,39.6,92600.0,31.8216,31.8779,31.7734,31.8216,92600.0
2010-03-11 11:20:00,39.61,39.74,39.61,39.69,82100.0,31.8296,31.9341,31.8296,31.8939,82100.0
2010-03-11 11:30:00,39.69,39.7,39.6,39.63,43800.0,31.8939,31.902,31.8216,31.8457,43800.0
2010-03-11 11:40:00,39.62,39.69,39.6,39.68,71100.0,31.8377,31.8939,31.8216,31.8859,71100.0
2010-03-11 11:50:00,39.69,39.71,39.66,39.7,69600.0,31.8939,31.91,31.8698,31.902,69600.0
2010-03-11 12:00:00,39.7,39.71,39.64,39.66,83000.0,31.902,31.91,31.8538,31.8698,83000.0
2010-03-11 12:10:00,39.66,39.68,39.56,39.63,131900.0,31.8698,31.8859,31.7895,31.8457,131900.0
2010-03-11 12:20:00,39.63,39.69,39.61,39.67,113500.0,31.8457,31.8939,31.8296,31.8779,113500.0
2010-03-11 12:30:00,39.67,39.71,39.65,39.69,67900.0,31.8779,31.91,31.8618,31.8939,67900.0
2010-03-11 12:40:00,39.68,39.74,39.67,39.69,75400.0,31.8859,31.9341,31.8779,31.8939,75400.0
2010-03-11 12:50:00,39.69,39.74,39.69,39.71,61700.0,31.8939,31.9341,31.8939,31.91,61700.0
2010-03-11 13:00:00,39.7,39.75,39.68,39.74,90800.0,31.902,31.9421,31.8859,31.9341,90800.0
2010-03-11 13:10:00,39.75,39.75,39.73,39.73,98700.0,31.9421,31.9421,31.9261,31.9261,98700.0
2010-03-11 13:20:00,39.74,39.75,39.72,39.74,83200.0,31.9341,31.9421,31.918,31.9341,83200.0
2010-03-11 13:30:00,39.74,39.76,39.7,39.72,96400.0,31.9341,31.9502,31.902,31.918,96400.0
2010-03-11 13:40:00,39.72,39.77,39.69,39.72,80700.0,31.918,31.9582,31.8939,31.918,80700.0
2010-03-11 13:50:00,39.72,39.74,39.64,39.68,90300.0,31.918,31.9341,31.8538,31.8859,90300.0
2010-03-11 14:00:00,39.68,39.71,39.66,39.67,124300.0,31.8859,31.91,31.8698,31.8779,124300.0
2010-03-11 14:10:00,39.67,39.74,39.66,39.71,105500.0,31.8779,31.9341,31.8698,31.91,105500.0
2010-03-11 14:20:00,39.72,39.74,39.69,39.72,81200.0,31.918,31.9341,31.8939,31.918,81200.0
2010-03-11 14:30:00,39.72,39.75,39.71,39.75,63500.0,31.918,31.9421,31.91,31.9421,63500.0
2010-03-11 14:40:00,39.75,39.8,39.72,39.75,113400.0,31.9421,31.9823,31.918,31.9421,113400.0
2010-03-11 14:50:00,39.75,39.81,39.73,39.73,132000.0,31.9421,31.9904,31.9261,31.9261,132000.0
2010-03-11 15:00:00,39.73,39.89,39.73,39.85,218400.0,31.9261,32.0546,31.9261,32.0225,218400.0
2010-03-11 15:10:00,39.86,39.93,39.81,39.89,212700.0,32.0305,32.0868,31.9904,32.0546,212700.0
2010-03-11 15:20:00,39.89,39.97,39.88,39.97,235900.0,32.0546,32.1189,32.0466,32.1189,235900.0
2010-03-11 15:30:00,39.96,39.97,39.85,39.86,245800.0,32.1109,32.1189,32.0225,32.0305,245800.0
2010-03-11 15:40:00,39.87,39.99,39.87,39.97,291000.0,32.0386,32.135,32.0386,32.1189,291000.0
2010-03-11 15:50:00,39.98,40.15,39.96,40.11,1556200.0,32.127,32.2636,32.1109,32.2314,1556200.0
2010-03-12 09:30:00,40.47,40.78,40.43,40.7,714900.0,32.5207,32.7698,32.4886,32.7055,714900.0
2010-03-12 09:40:00,40.7,40.72,40.53,40.6,406400.0,32.7055,32.7216,32.5689,32.6252,406400.0
2010-03-12 09:50:00,40.6,40.75,40.58,40.7,323400.0,32.6252,32.7457,32.6091,32.7055,323400.0
2010-03-12 10:00:00,40.7,40.9,40.66,40.84,632300.0,32.7055,32.8663,32.6734,32.818,632300.0
2010-03-12 10:10:00,40.84,40.88,40.65,40.75,372600.0,32.818,32.8502,32.6654,32.7457,372600.0
2010-03-12 10:20:00,40.75,40.76,40.66,40.73,262400.0,32.7457,32.7538,32.6734,32.7297,262400.0
2010-03-12 10:30:00,40.72,40.74,40.58,40.72,350600.0,32.7216,32.7377,32.6091,32.7216,350600.0
2010-03-12 10:40:00,40.74,40.81,40.72,40.77,205800.0,32.7377,32.7939,32.7216,32.7618,205800.0
2010-03-12 10:50:00,40.77,40.81,40.72,40.77,183800.0,32.7618,32.7939,32.7216,32.7618,183800.0
2010-03-12 11:00:00,40.77,40.77,40.72,40.77,104500.0,32.7618,32.7618,32.7216,32.7618,104500.0
2010-03-12 11:10:00,40.76,40.87,40.76,40.8,132800.0,32.7538,32.8422,32.7538,32.7859,132800.0
2010-03-12 11:20:00,40.8,40.83,40.73,40.78,122300.0,32.7859,32.81,32.7297,32.7698,122300.0
2010-03-12 11:30:00,40.78,40.85,40.75,40.85,110900.0,32.7698,32.8261,32.7457,32.8261,110900.0
2010-03-12 11:40:00,40.85,40.93,40.84,40.91,273200.0,32.8261,32.8904,32.818,32.8743,273200.0
2010-03-12 11:50:00,40.9,40.91,40.75,40.76,174400.0,32.8663,32.8743,32.7457,32.7538,174400.0
2010-03-12 12:00:00,40.75,40.77,40.69,40.75,228500.0,32.7457,32.7618,32.6975,32.7457,228500.0
2010-03-12 12:10:00,40.75,40.87,40.74,40.83,135400.0,32.7457,32.8422,32.7377,32.81,135400.0
2010-03-12 12:20:00,40.83,40.91,40.82,40.84,141000.0,32.81,32.8743,32.802,32.818,141000.0
2010-03-12 12:30:00,40.83,40.84,40.78,40.82,109700.0,32.81,32.818,32.7698,32.802,109700.0
2010-03-12 12:40:00,40.82,40.86,40.78,40.85,112800.0,32.802,32.8341,32.7698,32.8261,112800.0
2010-03-12 12:50:00,40.85,40.87,40.79,40.83,121100.0,32.8261,32.8422,32.7779,32.81,121100.0
2010-03-12 13:00:00,40.82,40.83,40.79,40.81,77000.0,32.802,32.81,32.7779,32.7939,77000.0
2010-03-12 13:10:00,40.82,40.88,40.81,40.85,101100.0,32.802,32.8502,32.7939,32.8261,101100.0
2010-03-12 13:20:00,40.85,40.91,40.85,40.87,79900.0,32.8261,32.8743,32.8261,32.8422,79900.0
2010-03-12 13:30:00,40.86,40.93,40.81,40.93,149000.0,32.8341,32.8904,32.7939,32.8904,149000.0
2010-03-12 13:40:00,40.93,41.0,40.88,40.99,224300.0,32.8904,32.9466,32.8502,32.9386,224300.0
2010-03-12 13:50:00,40.99,40.99,40.85,40.96,103600.0,32.9386,32.9386,32.8261,32.9145,103600.0
2010-03-12 14:00:00,40.96,41.0,40.95,40.99,129600.0,32.9145,32.9466,32.9064,32.9386,129600.0
2010-03-12 14:10:00,40.98,40.99,40.88,40.92,112500.0,32.9305,32.9386,32.8502,32.8823,112500.0
2010-03-12 14:20:00,40.92,40.92,40.73,40.74,147700.0,32.8823,32.8823,32.7297,32.7377,147700.0
2010-03-12 14:30:00,40.73,40.81,40.71,40.71,189600.0,32.7297,32.7939,32.7136,32.7136,189600.0
2010-03-12 14:40:00,40.72,40.73,40.6,40.69,214400.0,32.7216,32.7297,32.6252,32.6975,214400.0
2010-03-12 14:50:00,40.7,40.76,40.64,40.76,150300.0,32.7055,32.7538,32.6573,32.7538,150300.0
2010-03-12 15:00:00,40.76,40.81,40.71,40.81,206700.0,32.7538,32.7939,32.7136,32.7939,206700.0
2010-03-12 15:10:00,40.8,40.82,40.65,40.66,209400.0,32.7859,32.802,32.6654,32.6734,209400.0
2010-03-12 15:20:00,40.66,40.72,40.61,40.65,287500.0,32.6734,32.7216,32.6332,32.6654,287500.0
2010-03-12 15:30:00,40.65,40.79,40.61,40.79,271000.0,32.6654,32.7779,32.6332,32.7779,271000.0
2010-03-12 15:40:00,40.78,40.82,40.74,40.75,345900.0,32.7698,32.802,32.7377,32.7457,345900.0
2010-03-12 15:50:00,40.76,40.8,40.74,40.78,714300.0,32.7538,32.7859,32.7377,32.7698,714300.0
2010-03-15 09:30:00,40.62,40.95,40.58,40.76,254000.0,32.6413,32.9064,32.6091,32.7538,254000.0
2010-03-15 09:40:00,40.77,40.96,40.67,40.95,208200.0,32.7618,32.9145,32.6814,32.9064,208200.0
2010-03-15 09:50:00,40.95,40.97,40.67,40.68,237600.0,32.9064,32.9225,32.6814,32.6895,237600.0
2010-03-15 10:00:00,40.68,40.76,40.64,40.75,135400.0,32.6895,32.7538,32.6573,32.7457,135400.0
2010-03-15 10:10:00,40.74,40.76,40.63,40.73,186600.0,32.7377,32.7538,32.6493,32.7297,186600.0
2010-03-15 10:20:00,40.72,40.75,40.49,40.5,218200.0,32.7216,32.7457,32.5368,32.5448,218200.0
2010-03-15 10:30:00,40.5,40.52,40.4,40.46,265900.0,32.5448,32.5609,32.4645,32.5127,265900.0
2010-03-15 10:40:00,40.47,40.5,40.36,40.37,137100.0,32.5207,32.5448,32.4323,32.4404,137100.0
2010-03-15 10:50:00,40.36,40.47,40.36,40.47,66500.0,32.4323,32.5207,32.4323,32.5207,66500.0
2010-03-15 11:00:00,40.47,40.5,40.28,40.34,180500.0,32.5207,32.5448,32.368,32.4163,180500.0
2010-03-15 11:10:00,40.33,40.33,40.18,40.23,165300.0,32.4082,32.4082,32.2877,32.3279,165300.0
2010-03-15 11:20:00,40.22,40.24,40.12,40.22,134200.0,32.3198,32.3359,32.2395,32.3198,134200.0
2010-03-15 11:30:00,40.2,40.29,40.15,40.26,111200.0,32.3038,32.3761,32.2636,32.352,111200.0
2010-03-15 11:40:00,40.26,40.36,40.24,40.35,90500.0,32.352,32.4323,32.3359,32.4243,90500.0
2010-03-15 11:50:00,40.35,40.39,40.29,40.38,87000.0,32.4243,32.4564,32.3761,32.4484,87000.0
2010-03-15 12:00:00,40.38,40.38,40.27,40.37,63500.0,32.4484,32.4484,32.36,32.4404,63500.0
2010-03-15 12:10:00,40.38,40.41,40.33,40.4,65300.0,32.4484,32.4725,32.4082,32.4645,65300.0
2010-03-15 12:20:00,40.41,40.43,40.36,40.39,74300.0,32.4725,32.4886,32.4323,32.4564,74300.0
2010-03-15 12:30:00,40.39,40.43,40.36,40.4,63100.0,32.4564,32.4886,32.4323,32.4645,63100.0
2010-03-15 12:40:00,40.4,40.47,40.07,40.15,700000.0,32.4645,32.5207,32.1993,32.2636,700000.0
2010-03-15 12:50:00,40.15,40.4,40.13,40.31,318800.0,32.2636,32.4645,32.2475,32.3921,318800.0
2010-03-15 13:00:00,40.31,40.39,40.27,40.37,112400.0,32.3921,32.4564,32.36,32.4404,112400.0
2010-03-15 13:10:00,40.38,40.45,40.36,40.4,221000.0,32.4484,32.5046,32.4323,32.4645,221000.0
2010-03-15 13:20:00,40.4,40.4,40.28,40.31,108500.0,32.4645,32.4645,32.368,32.3921,108500.0
2010-03-15 13:30:00,40.32,40.46,40.32,40.44,152800.0,32.4002,32.5127,32.4002,32.4966,152800.0
2010-03-15 13:40:00,40.43,40.43,40.35,40.37,92100.0,32.4886,32.4886,32.4243,32.4404,92100.0
2010-03-15 13:50:00,40.37,40.43,40.35,40.37,70100.0,32.4404,32.4886,32.4243,32.4404,70100.0
2010-03-15 14:00:00,40.37,40.38,40.28,40.32,109200.0,32.4404,32.4484,32.368,32.4002,109200.0
2010-03-15 14:10:00,40.32,40.37,40.25,40.37,130600.0,32.4002,32.4404,32.3439,32.4404,130600.0
2010-03-15 14:20:00,40.36,40.41,40.35,40.35,96500.0,32.4323,32.4725,32.4243,32.4243,96500.0
2010-03-15 14:30:00,40.34,40.36,40.21,40.33,146700.0,32.4163,32.4323,32.3118,32.4082,146700.0
2010-03-15 14:40:00,40.33,40.42,40.32,40.39,98000.0,32.4082,32.4805,32.4002,32.4564,98000.0
2010-03-15 14:50:00,40.38,40.54,40.38,40.47,277400.0,32.4484,32.577,32.4484,32.5207,277400.0
2010-03-15 15:00:00,40.47,40.53,40.45,40.48,161700.0,32.5207,32.5689,32.5046,32.5288,161700.0
2010-03-15 15:10:00,40.49,40.6,40.49,40.58,125800.0,32.5368,32.6252,32.5368,32.6091,125800.0
2010-03-15 15:20:00,40.58,40.62,40.55,40.6,120000.0,32.6091,32.6413,32.585,32.6252,120000.0
2010-03-15 15:30:00,40.59,40.68,40.57,40.67,193400.0,32.6172,32.6895,32.6011,32.6814,193400.0
2010-03-15 15:40:00,40.67,40.8,40.66,40.8,292100.0,32.6814,32.7859,32.6734,32.7859,292100.0
2010-03-15 15:50:00,40.8,40.8,40.69,40.74,374100.0,32.7859,32.7859,32.6975,32.7377,374100.0
2010-03-16 09:30:00,40.83,40.99,40.67,40.69,247100.0,32.81,32.9386,32.6814,32.6975,247100.0
2010-03-16 09:40:00,40.67,40.82,40.66,40.78,190700.0,32.6814,32.802,32.6734,32.7698,190700.0
2010-03-16 09:50:00,40.78,40.84,40.7,40.82,162700.0,32.7698,32.818,32.7055,32.802,162700.0
2010-03-16 10:00:00,40.82,40.9,40.78,40.83,124500.0,32.802,32.8663,32.7698,32.81,124500.0
2010-03-16 10:10:00,40.84,40.85,40.76,40.81,76600.0,32.818,32.8261,32.7538,32.7939,76600.0
2010-03-16 10:20:00,40.8,40.82,40.75,40.78,104400.0,32.7859,32.802,32.7457,32.7698,104400.0
2010-03-16 10:30:00,40.79,40.86,40.78,40.81,130700.0,32.7779,32.8341,32.7698,32.7939,130700.0
2010-03-16 10:40:00,40.82,40.91,40.8,40.9,116900.0,32.802,32.8743,32.7859,32.8663,116900.0
2010-03-16 10:50:00,40.91,41.0,40.89,40.96,121200.0,32.8743,32.9466,32.8582,32.9145,121200.0
2010-03-16 11:00:00,40.97,41.03,40.86,40.87,123100.0,32.9225,32.9707,32.8341,32.8422,123100.0
2010-03-16 11:10:00,40.86,40.92,40.83,40.88,127300.0,32.8341,32.8823,32.81,32.8502,127300.0
2010-03-16 11:20:00,40.89,40.91,40.81,40.82,72000.0,32.8582,32.8743,32.7939,32.802,72000.0
2010-03-16 11:30:00,40.82,40.85,40.8,40.81,71000.0,32.802,32.8261,32.7859,32.7939,71000.0
2010-03-16 11:40:00,40.81,40.85,40.76,40.79,106300.0,32.7939,32.8261,32.7538,32.7779,106300.0
2010-03-16 11:50:00,40.78,40.79,40.71,40.73,76700.0,32.7698,32.7779,32.7136,32.7297,76700.0
2010-03-16 12:00:00,40.73,40.78,40.71,40.75,57000.0,32.7297,32.7698,32.7136,32.7457,57000.0
2010-03-16 12:10:00,40.74,40.8,40.74,40.77,57200.0,32.7377,32.7859,32.7377,32.7618,57200.0
2010-03-16 12:20:00,40.77,40.79,40.65,40.66,216000.0,32.7618,32.7779,32.6654,32.6734,216000.0
2010-03-16 12:30:00,40.67,40.69,40.53,40.56,161700.0,32.6814,32.6975,32.5689,32.593,161700.0
2010-03-16 12:40:00,40.55,40.61,40.54,40.55,86000.0,32.585,32.6332,32.577,32.585,86000.0
2010-03-16 12:50:00,40.55,40.6,40.52,40.58,77800.0,32.585,32.6252,32.5609,32.6091,77800.0
2010-03-16 13:00:00,40.58,40.62,40.56,40.57,68100.0,32.6091,32.6413,32.593,32.6011,68100.0
2010-03-16 13:10:00,40.57,40.57,40.5,40.52,78800.0,32.6011,32.6011,32.5448,32.5609,78800.0
2010-03-16 13:20:00,40.53,40.56,40.5,40.55,87200.0,32.5689,32.593,32.5448,32.585,87200.0
2010-03-16 13:30:00,40.56,40.58,40.49,40.5,133400.0,32.593,32.6091,32.5368,32.5448,133400.0
2010-03-16 13:40:00,40.5,40.57,40.49,40.52,83000.0,32.5448,32.6011,32.5368,32.5609,83000.0
2010-03-16 13:50:00,40.52,40.56,40.51,40.52,51600.0,32.5609,32.593,32.5529,32.5609,51600.0
2010-03-16 14:00:00,40.52,40.53,40.45,40.48,82900.0,32.5609,32.5689,32.5046,32.5288,82900.0
2010-03-16 14:10:00,40.49,40.7,40.48,40.65,163500.0,32.5368,32.7055,32.5288,32.6654,163500.0
2010-03-16 14:20:00,40.66,40.72,40.64,40.64,201100.0,32.6734,32.7216,32.6573,32.6573,201100.0
2010-03-16 14:30:00,40.64,40.67,40.52,40.57,183200.0,32.6573,32.6814,32.5609,32.6011,183200.0
2010-03-16 14:40:00,40.57,40.59,40.45,40.57,202500.0,32.6011,32.6172,32.5046,32.6011,202500.0
2010-03-16 14:50:00,40.57,40.74,40.53,40.7,167300.0,32.6011,32.7377,32.5689,32.7055,167300.0
2010-03-16 15:00:00,40.7,40.74,40.62,40.66,115300.0,32.7055,32.7377,32.6413,32.6734,115300.0
2010-03-16 15:10:00,40.66,40.85,40.66,40.8,172100.0,32.6734,32.8261,32.6734,32.7859,172100.0
2010-03-16 15:20:00,40.81,40.84,40.76,40.81,128200.0,32.7939,32.818,32.7538,32.7939,128200.0
2010-03-16 15:30:00,40.81,40.87,40.77,40.84,183000.0,32.7939,32.8422,32.7618,32.818,183000.0
2010-03-16 15:40:00,40.84,40.9,40.8,40.85,257500.0,32.818,32.8663,32.7859,32.8261,257500.0
2010-03-16 15:50:00,40.85,40.94,40.84,40.91,450600.0,32.8261,32.8984,32.818,32.8743,450600.0
2010-03-17 09:30:00,41.18,41.28,41.1,41.21,214600.0,33.0913,33.1716,33.027,33.1154,214600.0
2010-03-17 09:40:00,41.21,41.25,41.14,41.15,213300.0,33.1154,33.1475,33.0591,33.0672,213300.0
2010-03-17 09:50:00,41.16,41.31,41.1,41.23,267200.0,33.0752,33.1957,33.027,33.1314,267200.0
2010-03-17 10:00:00,41.24,41.28,41.17,41.19,168800.0,33.1395,33.1716,33.0832,33.0993,168800.0
2010-03-17 10:10:00,41.19,41.19,41.07,41.15,204300.0,33.0993,33.0993,33.0029,33.0672,204300.0
2010-03-17 10:20:00,41.16,41.18,40.99,41.02,183900.0,33.0752,33.0913,32.9386,32.9627,183900.0
2010-03-17 10:30:00,41.01,41.07,40.97,40.98,185700.0,32.9547,33.0029,32.9225,32.9305,185700.0
2010-03-17 10:40:00,40.97,41.02,40.97,40.98,165300.0,32.9225,32.9627,32.9225,32.9305,165300.0
2010-03-17 10:50:00,40.99,41.07,40.97,41.06,150100.0,32.9386,33.0029,32.9225,32.9948,150100.0
2010-03-17 11:00:00,41.06,41.09,41.04,41.06,191400.0,32.9948,33.0189,32.9788,32.9948,191400.0
2010-03-17 11:10:00,41.06,41.25,41.06,41.25,255700.0,32.9948,33.1475,32.9948,33.1475,255700.0
2010-03-17 11:20:00,41.24,41.26,41.16,41.16,303000.0,33.1395,33.1555,33.0752,33.0752,303000.0
2010-03-17 11:30:00,41.17,41.23,41.1,41.17,139900.0,33.0832,33.1314,33.027,33.0832,139900.0
2010-03-17 11:40:00,41.17,41.24,41.15,41.15,145300.0,33.0832,33.1395,33.0672,33.0672,145300.0
2010-03-17 11:50:00,41.15,41.25,41.12,41.21,222900.0,33.0672,33.1475,33.043,33.1154,222900.0
2010-03-17 12:00:00,41.21,41.26,41.19,41.21,120500.0,33.1154,33.1555,33.0993,33.1154,120500.0
2010-03-17 12:10:00,41.21,41.25,41.15,41.22,125300.0,33.1154,33.1475,33.0672,33.1234,125300.0
2010-03-17 12:20:00,41.22,41.23,41.17,41.2,86800.0,33.1234,33.1314,33.0832,33.1073,86800.0
2010-03-17 12:30:00,41.21,41.21,41.11,41.12,91500.0,33.1154,33.1154,33.035,33.043,91500.0
2010-03-17 12:40:00,41.13,41.16,41.07,41.09,145700.0,33.0511,33.0752,33.0029,33.0189,145700.0
2010-03-17 12:50:00,41.1,41.12,41.06,41.08,117400.0,33.027,33.043,32.9948,33.0109,117400.0
2010-03-17 13:00:00,41.08,41.14,41.07,41.1,115700.0,33.0109,33.0591,33.0029,33.027,115700.0
2010-03-17 13:10:00,41.1,41.14,41.06,41.14,150200.0,33.027,33.0591,32.9948,33.0591,150200.0
2010-03-17 13:20:00,41.14,41.2,41.09,41.2,232500.0,33.0591,33.1073,33.0189,33.1073,232500.0
2010-03-17 13:30:00,41.2,41.27,41.18,41.23,330900.0,33.1073,33.1636,33.0913,33.1314,330900.0
2010-03-17 13:40:00,41.23,41.28,41.2,41.21,218900.0,33.1314,33.1716,33.1073,33.1154,218900.0
2010-03-17 13:50:00,41.2,41.25,41.17,41.21,146400.0,33.1073,33.1475,33.0832,33.1154,146400.0
2010-03-17 14:00:00,41.22,41.24,41.14,41.23,129000.0,33.1234,33.1395,33.0591,33.1314,129000.0
2010-03-17 14:10:00,41.24,41.25,41.19,41.19,118000.0,33.1395,33.1475,33.0993,33.0993,118000.0
2010-03-17 14:20:00,41.2,41.22,41.16,41.21,204000.0,33.1073,33.1234,33.0752,33.1154,204000.0
2010-03-17 14:30:00,41.21,41.22,41.05,41.06,358500.0,33.1154,33.1234,32.9868,32.9948,358500.0
2010-03-17 14:40:00,41.07,41.11,41.03,41.06,150700.0,33.0029,33.035,32.9707,32.9948,150700.0
2010-03-17 14:50:00,41.07,41.08,40.87,40.88,332400.0,33.0029,33.0109,32.8422,32.8502,332400.0
2010-03-17 15:00:00,40.89,40.96,40.84,40.95,334500.0,32.8582,32.9145,32.818,32.9064,334500.0
2010-03-17 15:10:00,40.94,40.99,40.8,40.81,294500.0,32.8984,32.9386,32.7859,32.7939,294500.0
2010-03-17 15:20:00,40.82,40.86,40.74,40.8,319700.0,32.802,32.8341,32.7377,32.7859,319700.0
2010-03-17 15:30:00,40.8,40.86,40.7,40.83,371900.0,32.7859,32.8341,32.7055,32.81,371900.0
2010-03-17 15:40:00,40.85,41.01,40.79,40.98,449400.0,32.8261,32.9547,32.7779,32.9305,449400.0
2010-03-17 15:50:00,40.98,41.01,40.8,41.01,671300.0,32.9305,32.9547,32.7859,32.9547,671300.0
2010-03-18 09:30:00,40.75,40.95,40.62,40.83,233600.0,32.7457,32.9064,32.6413,32.81,233600.0
2010-03-18 09:40:00,40.84,40.89,40.77,40.83,189300.0,32.818,32.8582,32.7618,32.81,189300.0
2010-03-18 09:50:00,40.83,40.89,40.77,40.83,129000.0,32.81,32.8582,32.7618,32.81,129000.0
2010-03-18 10:00:00,40.84,40.93,40.78,40.78,160000.0,32.818,32.8904,32.7698,32.7698,160000.0
2010-03-18 10:10:00,40.78,40.91,40.76,40.9,121000.0,32.7698,32.8743,32.7538,32.8663,121000.0
2010-03-18 10:20:00,40.9,40.93,40.71,40.73,122500.0,32.8663,32.8904,32.7136,32.7297,122500.0
2010-03-18 10:30:00,40.72,40.75,40.64,40.73,137400.0,32.7216,32.7457,32.6573,32.7297,137400.0
2010-03-18 10:40:00,40.72,40.77,40.67,40.71,87200.0,32.7216,32.7618,32.6814,32.7136,87200.0
2010-03-18 10:50:00,40.71,40.87,40.66,40.84,149600.0,32.7136,32.8422,32.6734,32.818,149600.0
2010-03-18 11:00:00,40.85,40.95,40.82,40.94,99100.0,32.8261,32.9064,32.802,32.8984,99100.0
2010-03-18 11:10:00,40.94,40.95,40.81,40.84,102700.0,32.8984,32.9064,32.7939,32.818,102700.0
2010-03-18 11:20:00,40.85,40.94,40.84,40.84,85500.0,32.8261,32.8984,32.818,32.818,85500.0
2010-03-18 11:30:00,40.85,40.87,40.75,40.75,178700.0,32.8261,32.8422,32.7457,32.7457,178700.0
2010-03-18 11:40:00,40.74,40.75,40.63,40.72,181000.0,32.7377,32.7457,32.6493,32.7216,181000.0
2010-03-18 11:50:00,40.72,40.78,40.65,40.67,73500.0,32.7216,32.7698,32.6654,32.6814,73500.0
2010-03-18 12:00:00,40.66,40.66,40.48,40.64,242700.0,32.6734,32.6734,32.5288,32.6573,242700.0
2010-03-18 12:10:00,40.64,40.71,40.6,40.69,117100.0,32.6573,32.7136,32.6252,32.6975,117100.0
2010-03-18 12:20:00,40.68,40.69,40.63,40.68,98100.0,32.6895,32.6975,32.6493,32.6895,98100.0
2010-03-18 12:30:00,40.68,40.68,40.52,40.54,93000.0,32.6895,32.6895,32.5609,32.577,93000.0
2010-03-18 12:40:00,40.54,40.64,40.51,40.62,83400.0,32.577,32.6573,32.5529,32.6413,83400.0
2010-03-18 12:50:00,40.61,40.66,40.58,40.66,43900.0,32.6332,32.6734,32.6091,32.6734,43900.0
2010-03-18 13:00:00,40.67,40.8,40.66,40.79,46700.0,32.6814,32.7859,32.6734,32.7779,46700.0
2010-03-18 13:10:00,40.78,40.8,40.75,40.76,81600.0,32.7698,32.7859,32.7457,32.7538,81600.0
2010-03-18 13:20:00,40.77,40.87,40.76,40.82,47100.0,32.7618,32.8422,32.7538,32.802,47100.0
2010-03-18 13:30:00,40.83,40.92,40.8,40.88,79600.0,32.81,32.8823,32.7859,32.8502,79600.0
2010-03-18 13:40:00,40.87,40.88,40.79,40.84,63000.0,32.8422,32.8502,32.7779,32.818,63000.0
2010-03-18 13:50:00,40.83,40.83,40.78,40.82,42600.0,32.81,32.81,32.7698,32.802,42600.0
2010-03-18 14:00:00,40.82,40.86,40.77,40.81,96700.0,32.802,32.8341,32.7618,32.7939,96700.0
2010-03-18 14:10:00,40.82,40.83,40.76,40.77,39000.0,32.802,32.81,32.7538,32.7618,39000.0
2010-03-18 14:20:00,40.77,40.85,40.76,40.84,56500.0,32.7618,32.8261,32.7538,32.818,56500.0
2010-03-18 14:30:00,40.85,40.93,40.84,40.89,87500.0,32.8261,32.8904,32.818,32.8582,87500.0
2010-03-18 14:40:00,40.88,40.91,40.77,40.81,122000.0,32.8502,32.8743,32.7618,32.7939,122000.0
2010-03-18 14:50:00,40.82,40.87,40.75,40.86,127000.0,32.802,32.8422,32.7457,32.8341,127000.0
2010-03-18 15:00:00,40.87,40.94,40.86,40.92,136300.0,32.8422,32.8984,32.8341,32.8823,136300.0
2010-03-18 15:10:00,40.92,40.96,40.87,40.95,88900.0,32.8823,32.9145,32.8422,32.9064,88900.0
2010-03-18 15:20:00,40.95,41.0,40.94,40.98,173200.0,32.9064,32.9466,32.8984,32.9305,173200.0
2010-03-18 15:30:00,40.98,41.06,40.97,41.03,263500.0,32.9305,32.9948,32.9225,32.9707,263500.0
2010-03-18 15:40:00,41.03,41.06,40.97,41.02,252900.0,32.9707,32.9948,32.9225,32.9627,252900.0
2010-03-18 15:50:00,41.03,41.06,40.98,40.98,637700.0,32.9707,32.9948,32.9305,32.9305,637700.0
2010-03-19 09:30:00,41.23,41.28,40.8,40.85,2646900.0,33.1314,33.1716,32.7859,32.8261,2646900.0
2010-03-19 09:40:00,40.84,40.84,40.61,40.7,210900.0,32.818,32.818,32.6332,32.7055,210900.0
2010-03-19 09:50:00,40.71,40.71,40.62,40.68,197100.0,32.7136,32.7136,32.6413,32.6895,197100.0
2010-03-19 10:00:00,40.69,40.72,40.54,40.6,217000.0,32.6975,32.7216,32.577,32.6252,217000.0
2010-03-19 10:10:00,40.6,40.64,40.55,40.6,142400.0,32.6252,32.6573,32.585,32.6252,142400.0
2010-03-19 10:20:00,40.6,40.61,40.5,40.56,145600.0,32.6252,32.6332,32.5448,32.593,145600.0
2010-03-19 10:30:00,40.56,40.7,40.45,40.65,176400.0,32.593,32.7055,32.5046,32.6654,176400.0
2010-03-19 10:40:00,40.65,40.68,40.58,40.63,107600.0,32.6654,32.6895,32.6091,32.6493,107600.0
2010-03-19 10:50:00,40.63,40.74,40.6,40.68,112700.0,32.6493,32.7377,32.6252,32.6895,112700.0
2010-03-19 11:00:00,40.68,40.68,40.53,40.54,147700.0,32.6895,32.6895,32.5689,32.577,147700.0
2010-03-19 11:10:00,40.54,40.57,40.34,40.37,288200.0,32.577,32.6011,32.4163,32.4404,288200.0
2010-03-19 11:20:00,40.37,40.44,40.34,40.38,264800.0,32.4404,32.4966,32.4163,32.4484,264800.0
2010-03-19 11:30:00,40.38,40.4,40.28,40.35,266600.0,32.4484,32.4645,32.368,32.4243,266600.0
2010-03-19 11:40:00,40.36,40.48,40.36,40.47,125800.0,32.4323,32.5288,32.4323,32.5207,125800.0
2010-03-19 11:50:00,40.48,40.5,40.38,40.39,109400.0,32.5288,32.5448,32.4484,32.4564,109400.0
2010-03-19 12:00:00,40.39,40.53,40.37,40.51,138500.0,32.4564,32.5689,32.4404,32.5529,138500.0
2010-03-19 12:10:00,40.51,40.54,40.37,40.4,103200.0,32.5529,32.577,32.4404,32.4645,103200.0
2010-03-19 12:20:00,40.4,40.47,40.36,40.44,116900.0,32.4645,32.5207,32.4323,32.4966,116900.0
2010-03-19 12:30:00,40.43,40.47,40.41,40.42,84900.0,32.4886,32.5207,32.4725,32.4805,84900.0
2010-03-19 12:40:00,40.41,40.48,40.34,40.35,104900.0,32.4725,32.5288,32.4163,32.4243,104900.0
2010-03-19 12:50:00,40.35,40.4,40.31,40.36,119500.0,32.4243,32.4645,32.3921,32.4323,119500.0
2010-03-19 13:00:00,40.36,40.46,40.36,40.46,79400.0,32.4323,32.5127,32.4323,32.5127,79400.0
2010-03-19 13:10:00,40.46,40.49,40.39,40.4,106500.0,32.5127,32.5368,32.4564,32.4645,106500.0
2010-03-19 13:20:00,40.4,40.43,40.35,40.41,77500.0,32.4645,32.4886,32.4243,32.4725,77500.0
2010-03-19 13:30:00,40.41,40.42,40.32,40.34,84800.0,32.4725,32.4805,32.4002,32.4163,84800.0
2010-03-19 13:40:00,40.34,40.36,40.28,40.36,107400.0,32.4163,32.4323,32.368,32.4323,107400.0
2010-03-19 13:50:00,40.37,40.42,40.35,40.4,84200.0,32.4404,32.4805,32.4243,32.4645,84200.0
2010-03-19 14:00:00,40.41,40.51,40.36,40.49,92200.0,32.4725,32.5529,32.4323,32.5368,92200.0
2010-03-19 14:10:00,40.49,40.5,40.36,40.44,94500.0,32.5368,32.5448,32.4323,32.4966,94500.0
2010-03-19 14:20:00,40.44,40.55,40.42,40.5,133700.0,32.4966,32.585,32.4805,32.5448,133700.0
2010-03-19 14:30:00,40.51,40.52,40.43,40.44,99000.0,32.5529,32.5609,32.4886,32.4966,99000.0
2010-03-19 14:40:00,40.43,40.5,40.42,40.5,112000.0,32.4886,32.5448,32.4805,32.5448,112000.0
2010-03-19 14:50:00,40.5,40.5,40.4,40.41,105200.0,32.5448,32.5448,32.4645,32.4725,105200.0
2010-03-19 15:00:00,40.41,40.49,40.4,40.46,109900.0,32.4725,32.5368,32.4645,32.5127,109900.0
2010-03-19 15:10:00,40.45,40.49,40.42,40.49,87200.0,32.5046,32.5368,32.4805,32.5368,87200.0
2010-03-19 15:20:00,40.49,40.52,40.41,40.44,118500.0,32.5368,32.5609,32.4725,32.4966,118500.0
2010-03-19 15:30:00,40.43,40.44,40.33,40.37,270300.0,32.4886,32.4966,32.4082,32.4404,270300.0
2010-03-19 15:40:00,40.37,40.46,40.35,40.46,436900.0,32.4404,32.5127,32.4243,32.5127,436900.0
2010-03-19 15:50:00,40.46,40.46,40.32,40.34,852500.0,32.5127,32.5127,32.4002,32.4163,852500.0
2010-03-22 09:30:00,39.9,40.33,39.83,40.28,394800.0,32.0627,32.4082,32.0064,32.368,394800.0
2010-03-22 09:40:00,40.27,40.55,40.25,40.47,290400.0,32.36,32.585,32.3439,32.5207,290400.0
2010-03-22 09:50:00,40.47,40.67,40.46,40.59,256800.0,32.5207,32.6814,32.5127,32.6172,256800.0
2010-03-22 10:00:00,40.59,40.87,40.59,40.83,388500.0,32.6172,32.8422,32.6172,32.81,388500.0
2010-03-22 10:10:00,40.82,40.85,40.68,40.71,179300.0,32.802,32.8261,32.6895,32.7136,179300.0
2010-03-22 10:20:00,40.7,40.86,40.69,40.78,227700.0,32.7055,32.8341,32.6975,32.7698,227700.0
2010-03-22 10:30:00,40.78,40.9,40.76,40.88,206800.0,32.7698,32.8663,32.7538,32.8502,206800.0
2010-03-22 10:40:00,40.88,40.99,40.85,40.96,114800.0,32.8502,32.9386,32.8261,32.9145,114800.0
2010-03-22 10:50:00,40.96,41.05,40.95,41.01,127100.0,32.9145,32.9868,32.9064,32.9547,127100.0
2010-03-22 11:00:00,41.01,41.12,40.99,41.08,161800.0,32.9547,33.043,32.9386,33.0109,161800.0
2010-03-22 11:10:00,41.07,41.09,40.98,40.98,145100.0,33.0029,33.0189,32.9305,32.9305,145100.0
2010-03-22 11:20:00,40.98,41.07,40.96,41.05,118100.0,32.9305,33.0029,32.9145,32.9868,118100.0
2010-03-22 11:30:00,41.05,41.06,40.96,41.04,203700.0,32.9868,32.9948,32.9145,32.9788,203700.0
2010-03-22 11:40:00,41.04,41.09,41.0,41.07,175400.0,32.9788,33.0189,32.9466,33.0029,175400.0
2010-03-22 11:50:00,41.08,41.15,41.07,41.14,116800.0,33.0109,33.0672,33.0029,33.0591,116800.0
2010-03-22 12:00:00,41.13,41.15,41.06,41.12,145200.0,33.0511,33.0672,32.9948,33.043,145200.0
2010-03-22 12:10:00,41.12,41.17,41.03,41.05,147200.0,33.043,33.0832,32.9707,32.9868,147200.0
2010-03-22 12:20:00,41.06,41.16,41.01,41.16,116800.0,32.9948,33.0752,32.9547,33.0752,116800.0
2010-03-22 12:30:00,41.15,41.17,40.98,41.01,216200.0,33.0672,33.0832,32.9305,32.9547,216200.0
2010-03-22 12:40:00,41.02,41.1,40.99,41.09,153000.0,32.9627,33.027,32.9386,33.0189,153000.0
2010-03-22 12:50:00,41.1,41.17,41.06,41.16,121900.0,33.027,33.0832,32.9948,33.0752,121900.0
2010-03-22 13:00:00,41.16,41.22,41.15,41.22,162000.0,33.0752,33.1234,33.0672,33.1234,162000.0
2010-03-22 13:10:00,41.22,41.24,41.17,41.21,131000.0,33.1234,33.1395,33.0832,33.1154,131000.0
2010-03-22 13:20:00,41.2,41.23,41.16,41.19,116600.0,33.1073,33.1314,33.0752,33.0993,116600.0
2010-03-22 13:30:00,41.18,41.24,41.17,41.19,161300.0,33.0913,33.1395,33.0832,33.0993,161300.0
2010-03-22 13:40:00,41.18,41.21,41.14,41.18,139900.0,33.0913,33.1154,33.0591,33.0913,139900.0
2010-03-22 13:50:00,41.18,41.24,41.15,41.15,101600.0,33.0913,33.1395,33.0672,33.0672,101600.0
2010-03-22 14:00:00,41.14,41.19,41.09,41.15,179800.0,33.0591,33.0993,33.0189,33.0672,179800.0
2010-03-22 14:10:00,41.15,41.19,41.1,41.16,122700.0,33.0672,33.0993,33.027,33.0752,122700.0
2010-03-22 14:20:00,41.17,41.23,41.14,41.19,173900.0,33.0832,33.1314,33.0591,33.0993,173900.0
2010-03-22 14:30:00,41.19,41.21,41.16,41.19,254200.0,33.0993,33.1154,33.0752,33.0993,254200.0
2010-03-22 14:40:00,41.19,41.2,41.13,41.14,184800.0,33.0993,33.1073,33.0511,33.0591,184800.0
2010-03-22 14:50:00,41.15,41.2,41.07,41.09,334400.0,33.0672,33.1073,33.0029,33.0189,334400.0
2010-03-22 15:00:00,41.09,41.13,41.05,41.05,256500.0,33.0189,33.0511,32.9868,32.9868,256500.0
2010-03-22 15:10:00,41.06,41.17,41.05,41.13,265900.0,32.9948,33.0832,32.9868,33.0511,265900.0
2010-03-22 15:20:00,41.13,41.21,41.13,41.17,358000.0,33.0511,33.1154,33.0511,33.0832,358000.0
2010-03-22 15:30:00,41.17,41.17,41.1,41.15,343700.0,33.0832,33.0832,33.027,33.0672,343700.0
2010-03-22 15:40:00,41.15,41.18,41.11,41.15,435200.0,33.0672,33.0913,33.035,33.0672,435200.0
2010-03-22 15:50:00,41.15,41.15,41.05,41.07,1044400.0,33.0672,33.0672,32.9868,33.0029,1044400.0
2010-03-23 09:30:00,41.1,41.19,41.07,41.15,292900.0,33.027,33.0993,33.0029,33.0672,292900.0
2010-03-23 09:40:00,41.14,41.14,41.01,41.09,180500.0,33.0591,33.0591,32.9547,33.0189,180500.0
2010-03-23 09:50:00,41.09,41.14,41.01,41.07,145500.0,33.0189,33.0591,32.9547,33.0029,145500.0
2010-03-23 10:00:00,41.06,41.17,41.02,41.16,259000.0,32.9948,33.0832,32.9627,33.0752,259000.0
2010-03-23 10:10:00,41.17,41.21,41.08,41.18,171200.0,33.0832,33.1154,33.0109,33.0913,171200.0
2010-03-23 10:20:00,41.18,41.25,41.13,41.24,250100.0,33.0913,33.1475,33.0511,33.1395,250100.0
2010-03-23 10:30:00,41.25,41.25,41.15,41.18,125100.0,33.1475,33.1475,33.0672,33.0913,125100.0
2010-03-23 10:40:00,41.19,41.2,41.13,41.15,151700.0,33.0993,33.1073,33.0511,33.0672,151700.0
2010-03-23 10:50:00,41.15,41.17,41.01,41.04,153900.0,33.0672,33.0832,32.9547,32.9788,153900.0
2010-03-23 11:00:00,41.03,41.05,40.91,40.93,169700.0,32.9707,32.9868,32.8743,32.8904,169700.0
2010-03-23 11:10:00,40.93,41.02,40.93,40.96,162500.0,32.8904,32.9627,32.8904,32.9145,162500.0
2010-03-23 11:20:00,40.97,41.0,40.82,40.89,179200.0,32.9225,32.9466,32.802,32.8582,179200.0
2010-03-23 11:30:00,40.89,40.92,40.86,40.89,77800.0,32.8582,32.8823,32.8341,32.8582,77800.0
2010-03-23 11:40:00,40.89,41.02,40.85,41.0,199200.0,32.8582,32.9627,32.8261,32.9466,199200.0
2010-03-23 11:50:00,40.99,41.01,40.96,40.97,82200.0,32.9386,32.9547,32.9145,32.9225,82200.0
2010-03-23 12:00:00,40.98,41.04,40.97,41.01,191000.0,32.9305,32.9788,32.9225,32.9547,191000.0
2010-03-23 12:10:00,41.02,41.02,40.94,40.99,129900.0,32.9627,32.9627,32.8984,32.9386,129900.0
2010-03-23 12:20:00,40.99,41.03,40.97,41.0,169600.0,32.9386,32.9707,32.9225,32.9466,169600.0
2010-03-23 12:30:00,41.0,41.02,40.96,41.01,136900.0,32.9466,32.9627,32.9145,32.9547,136900.0
2010-03-23 12:40:00,41.01,41.03,40.99,41.01,172000.0,32.9547,32.9707,32.9386,32.9547,172000.0
2010-03-23 12:50:00,41.01,41.07,41.0,41.04,99700.0,32.9547,33.0029,32.9466,32.9788,99700.0
2010-03-23 13:00:00,41.04,41.16,41.04,41.14,162100.0,32.9788,33.0752,32.9788,33.0591,162100.0
2010-03-23 13:10:00,41.15,41.15,41.1,41.12,92300.0,33.0672,33.0672,33.027,33.043,92300.0
2010-03-23 13:20:00,41.13,41.15,41.1,41.12,130000.0,33.0511,33.0672,33.027,33.043,130000.0
2010-03-23 13:30:00,41.12,41.12,41.06,41.06,111900.0,33.043,33.043,32.9948,32.9948,111900.0
2010-03-23 13:40:00,41.07,41.08,40.99,40.99,140500.0,33.0029,33.0109,32.9386,32.9386,140500.0
2010-03-23 13:50:00,41.0,41.03,40.96,40.96,136000.0,32.9466,32.9707,32.9145,32.9145,136000.0
2010-03-23 14:00:00,40.96,41.05,40.96,41.05,112800.0,32.9145,32.9868,32.9145,32.9868,112800.0
2010-03-23 14:10:00,41.05,41.12,41.05,41.1,227000.0,32.9868,33.043,32.9868,33.027,227000.0
2010-03-23 14:20:00,41.11,41.12,41.09,41.11,145800.0,33.035,33.043,33.0189,33.035,145800.0
2010-03-23 14:30:00,41.12,41.15,41.09,41.11,248200.0,33.043,33.0672,33.0189,33.035,248200.0
2010-03-23 14:40:00,41.12,41.16,41.11,41.14,186700.0,33.043,33.0752,33.035,33.0591,186700.0
2010-03-23 14:50:00,41.14,41.14,41.06,41.11,145500.0,33.0591,33.0591,32.9948,33.035,145500.0
2010-03-23 15:00:00,41.11,41.19,41.07,41.19,317500.0,33.035,33.0993,33.0029,33.0993,317500.0
2010-03-23 15:10:00,41.18,41.33,41.17,41.32,433900.0,33.0913,33.2118,33.0832,33.2038,433900.0
2010-03-23 15:20:00,41.33,41.37,41.28,41.32,409000.0,33.2118,33.2439,33.1716,33.2038,409000.0
2010-03-23 15:30:00,41.32,41.33,41.23,41.26,456600.0,33.2038,33.2118,33.1314,33.1555,456600.0
2010-03-23 15:40:00,41.26,41.3,41.23,41.23,523500.0,33.1555,33.1877,33.1314,33.1314,523500.0
2010-03-23 15:50:00,41.23,41.26,41.2,41.24,832900.0,33.1314,33.1555,33.1073,33.1395,832900.0
2010-03-24 09:30:00,41.04,41.23,41.04,41.15,192800.0,32.9788,33.1314,32.9788,33.0672,192800.0
2010-03-24 09:40:00,41.14,41.25,41.13,41.23,156200.0,33.0591,33.1475,33.0511,33.1314,156200.0
2010-03-24 09:50:00,41.24,41.25,41.14,41.23,222300.0,33.1395,33.1475,33.0591,33.1314,222300.0
2010-03-24 10:00:00,41.22,41.34,41.15,41.33,183400.0,33.1234,33.2198,33.0672,33.2118,183400.0
2010-03-24 10:10:00,41.34,41.46,41.34,41.35,187200.0,33.2198,33.3163,33.2198,33.2279,187200.0
2010-03-24 10:20:00,41.35,41.4,41.23,41.24,178700.0,33.2279,33.268,33.1314,33.1395,178700.0
2010-03-24 10:30:00,41.24,41.34,41.19,41.29,205800.0,33.1395,33.2198,33.0993,33.1797,205800.0
2010-03-24 10:40:00,41.3,41.32,41.24,41.31,108100.0,33.1877,33.2038,33.1395,33.1957,108100.0
2010-03-24 10:50:00,41.31,41.35,41.26,41.27,181100.0,33.1957,33.2279,33.1555,33.1636,181100.0
2010-03-24 11:00:00,41.27,41.31,41.11,41.11,170100.0,33.1636,33.1957,33.035,33.035,170100.0
2010-03-24 11:10:00,41.12,41.16,40.93,40.99,322400.0,33.043,33.0752,32.8904,32.9386,322400.0
2010-03-24 11:20:00,40.99,41.04,40.95,41.0,215900.0,32.9386,32.9788,32.9064,32.9466,215900.0
2010-03-24 11:30:00,41.01,41.04,40.92,41.02,318700.0,32.9547,32.9788,32.8823,32.9627,318700.0
2010-03-24 11:40:00,41.02,41.05,40.98,41.01,172500.0,32.9627,32.9868,32.9305,32.9547,172500.0
2010-03-24 11:50:00,41.01,41.13,41.0,41.12,150500.0,32.9547,33.0511,32.9466,33.043,150500.0
2010-03-24 12:00:00,41.12,41.22,41.1,41.17,234500.0,33.043,33.1234,33.027,33.0832,234500.0
2010-03-24 12:10:00,41.17,41.2,41.13,41.14,147300.0,33.0832,33.1073,33.0511,33.0591,147300.0
2010-03-24 12:20:00,41.14,41.29,41.13,41.24,131500.0,33.0591,33.1797,33.0511,33.1395,131500.0
2010-03-24 12:30:00,41.24,41.25,41.17,41.18,92200.0,33.1395,33.1475,33.0832,33.0913,92200.0
2010-03-24 12:40:00,41.17,41.23,41.14,41.16,161300.0,33.0832,33.1314,33.0591,33.0752,161300.0
2010-03-24 12:50:00,41.16,41.21,41.08,41.09,98500.0,33.0752,33.1154,33.0109,33.0189,98500.0
2010-03-24 13:00:00,41.08,41.08,40.99,41.02,269400.0,33.0109,33.0109,32.9386,32.9627,269400.0
2010-03-24 13:10:00,41.01,41.04,40.95,40.97,159100.0,32.9547,32.9788,32.9064,32.9225,159100.0
2010-03-24 13:20:00,40.98,41.04,40.96,41.01,135800.0,32.9305,32.9788,32.9145,32.9547,135800.0
2010-03-24 13:30:00,41.01,41.08,40.99,41.06,104300.0,32.9547,33.0109,32.9386,32.9948,104300.0
2010-03-24 13:40:00,41.06,41.09,40.85,40.9,167800.0,32.9948,33.0189,32.8261,32.8663,167800.0
2010-03-24 13:50:00,40.9,40.98,40.88,40.98,104500.0,32.8663,32.9305,32.8502,32.9305,104500.0
2010-03-24 14:00:00,40.98,41.05,40.96,41.0,130100.0,32.9305,32.9868,32.9145,32.9466,130100.0
2010-03-24 14:10:00,41.0,41.1,41.0,41.03,126300.0,32.9466,33.027,32.9466,32.9707,126300.0
2010-03-24 14:20:00,41.03,41.13,41.01,41.02,91100.0,32.9707,33.0511,32.9547,32.9627,91100.0
2010-03-24 14:30:00,41.02,41.1,41.02,41.05,93100.0,32.9627,33.027,32.9627,32.9868,93100.0
2010-03-24 14:40:00,41.03,41.11,41.02,41.04,110900.0,32.9707,33.035,32.9627,32.9788,110900.0
2010-03-24 14:50:00,41.05,41.09,40.99,41.0,164000.0,32.9868,33.0189,32.9386,32.9466,164000.0
2010-03-24 15:00:00,41.0,41.06,40.98,41.02,159500.0,32.9466,32.9948,32.9305,32.9627,159500.0
2010-03-24 15:10:00,41.02,41.03,40.95,41.01,183500.0,32.9627,32.9707,32.9064,32.9547,183500.0
2010-03-24 15:20:00,41.01,41.09,40.99,41.0,143500.0,32.9547,33.0189,32.9386,32.9466,143500.0
2010-03-24 15:30:00,40.99,41.09,40.97,41.0,263500.0,32.9386,33.0189,32.9225,32.9466,263500.0
2010-03-24 15:40:00,41.0,41.04,40.96,40.98,333200.0,32.9466,32.9788,32.9145,32.9305,333200.0
2010-03-24 15:50:00,40.99,41.01,40.96,41.01,438100.0,32.9386,32.9547,32.9145,32.9547,438100.0
2010-03-25 09:30:00,41.37,41.4,41.2,41.34,222600.0,33.2439,33.268,33.1073,33.2198,222600.0
2010-03-25 09:40:00,41.33,41.45,41.26,41.44,177900.0,33.2118,33.3082,33.1555,33.3002,177900.0
2010-03-25 09:50:00,41.44,41.5,41.42,41.43,208300.0,33.3002,33.3484,33.2841,33.2922,208300.0
2010-03-25 10:00:00,41.43,41.5,41.38,41.46,205900.0,33.2922,33.3484,33.252,33.3163,205900.0
2010-03-25 10:10:00,41.46,41.54,41.43,41.48,134700.0,33.3163,33.3805,33.2922,33.3323,134700.0
2010-03-25 10:20:00,41.48,41.59,41.48,41.54,197500.0,33.3323,33.4207,33.3323,33.3805,197500.0
2010-03-25 10:30:00,41.54,41.67,41.54,41.59,309200.0,33.3805,33.485,33.3805,33.4207,309200.0
2010-03-25 10:40:00,41.6,41.67,41.58,41.66,218600.0,33.4288,33.485,33.4127,33.477,218600.0
2010-03-25 10:50:00,41.67,41.75,41.66,41.75,169000.0,33.485,33.5493,33.477,33.5493,169000.0
2010-03-25 11:00:00,41.75,41.88,41.75,41.75,200000.0,33.5493,33.6538,33.5493,33.5493,200000.0
2010-03-25 11:10:00,41.75,41.92,41.73,41.87,138300.0,33.5493,33.6859,33.5332,33.6457,138300.0
2010-03-25 11:20:00,41.88,42.04,41.88,42.03,228000.0,33.6538,33.7823,33.6538,33.7743,228000.0
2010-03-25 11:30:00,42.03,42.16,42.03,42.16,207100.0,33.7743,33.8788,33.7743,33.8788,207100.0
2010-03-25 11:40:00,42.16,42.28,42.15,42.15,300000.0,33.8788,33.9752,33.8707,33.8707,300000.0
2010-03-25 11:50:00,42.15,42.21,42.08,42.19,207000.0,33.8707,33.9189,33.8145,33.9029,207000.0
2010-03-25 12:00:00,42.18,42.19,42.05,42.13,116600.0,33.8948,33.9029,33.7904,33.8547,116600.0
2010-03-25 12:10:00,42.13,42.13,41.97,42.08,157900.0,33.8547,33.8547,33.7261,33.8145,157900.0
2010-03-25 12:20:00,42.07,42.13,42.04,42.11,84800.0,33.8064,33.8547,33.7823,33.8386,84800.0
2010-03-25 12:30:00,42.11,42.19,42.1,42.18,101600.0,33.8386,33.9029,33.8305,33.8948,101600.0
2010-03-25 12:40:00,42.18,42.25,42.18,42.22,117100.0,33.8948,33.9511,33.8948,33.927,117100.0
2010-03-25 12:50:00,42.23,42.23,42.13,42.16,76300.0,33.935,33.935,33.8547,33.8788,76300.0
2010-03-25 13:00:00,42.15,42.19,42.03,42.16,134900.0,33.8707,33.9029,33.7743,33.8788,134900.0
2010-03-25 13:10:00,42.17,42.22,42.13,42.14,107600.0,33.8868,33.927,33.8547,33.8627,107600.0
2010-03-25 13:20:00,42.13,42.24,42.09,42.13,151800.0,33.8547,33.9431,33.8225,33.8547,151800.0
2010-03-25 13:30:00,42.14,42.15,42.06,42.09,164500.0,33.8627,33.8707,33.7984,33.8225,164500.0
2010-03-25 13:40:00,42.08,42.11,42.0,42.06,164000.0,33.8145,33.8386,33.7502,33.7984,164000.0
2010-03-25 13:50:00,42.06,42.1,41.94,42.03,224500.0,33.7984,33.8305,33.702,33.7743,224500.0
2010-03-25 14:00:00,42.03,42.11,41.98,42.01,201000.0,33.7743,33.8386,33.7341,33.7582,201000.0
2010-03-25 14:10:00,42.01,42.02,41.9,42.0,213600.0,33.7582,33.7663,33.6698,33.7502,213600.0
2010-03-25 14:20:00,42.01,42.03,41.8,41.84,146700.0,33.7582,33.7743,33.5895,33.6216,146700.0
2010-03-25 14:30:00,41.83,41.9,41.79,41.89,277700.0,33.6136,33.6698,33.5814,33.6618,277700.0
2010-03-25 14:40:00,41.89,41.91,41.7,41.71,147600.0,33.6618,33.6779,33.5091,33.5172,147600.0
2010-03-25 14:50:00,41.71,41.78,41.67,41.76,190200.0,33.5172,33.5734,33.485,33.5573,190200.0
2010-03-25 15:00:00,41.76,41.91,41.76,41.82,178300.0,33.5573,33.6779,33.5573,33.6055,178300.0
2010-03-25 15:10:00,41.82,41.9,41.8,41.87,155000.0,33.6055,33.6698,33.5895,33.6457,155000.0
2010-03-25 15:20:00,41.86,41.93,41.81,41.81,178000.0,33.6377,33.6939,33.5975,33.5975,178000.0
2010-03-25 15:30:00,41.81,41.82,41.63,41.63,296400.0,33.5975,33.6055,33.4529,33.4529,296400.0
2010-03-25 15:40:00,41.62,41.65,41.44,41.45,534000.0,33.4448,33.4689,33.3002,33.3082,534000.0
2010-03-25 15:50:00,41.45,41.51,41.38,41.43,709000.0,33.3082,33.3564,33.252,33.2922,709000.0
2010-03-26 09:30:00,41.57,41.65,41.41,41.51,208500.0,33.4047,33.4689,33.2761,33.3564,208500.0
2010-03-26 09:40:00,41.5,41.59,41.34,41.57,236100.0,33.3484,33.4207,33.2198,33.4047,236100.0
2010-03-26 09:50:00,41.57,41.73,41.55,41.57,159400.0,33.4047,33.5332,33.3886,33.4047,159400.0
2010-03-26 10:00:00,41.58,41.73,41.57,41.64,184900.0,33.4127,33.5332,33.4047,33.4609,184900.0
2010-03-26 10:10:00,41.65,41.72,41.58,41.64,186300.0,33.4689,33.5252,33.4127,33.4609,186300.0
2010-03-26 10:20:00,41.63,41.69,41.57,41.67,109700.0,33.4529,33.5011,33.4047,33.485,109700.0
2010-03-26 10:30:00,41.67,41.77,41.65,41.68,112300.0,33.485,33.5654,33.4689,33.493,112300.0
2010-03-26 10:40:00,41.67,41.69,41.58,41.64,167900.0,33.485,33.5011,33.4127,33.4609,167900.0
2010-03-26 10:50:00,41.64,41.69,41.52,41.56,113900.0,33.4609,33.5011,33.3645,33.3966,113900.0
2010-03-26 11:00:00,41.56,41.64,41.55,41.57,85500.0,33.3966,33.4609,33.3886,33.4047,85500.0
2010-03-26 11:10:00,41.58,41.58,41.51,41.53,117800.0,33.4127,33.4127,33.3564,33.3725,117800.0
2010-03-26 11:20:00,41.53,41.59,41.5,41.59,93800.0,33.3725,33.4207,33.3484,33.4207,93800.0
2010-03-26 11:30:00,41.58,41.64,41.54,41.64,120300.0,33.4127,33.4609,33.3805,33.4609,120300.0
2010-03-26 11:40:00,41.63,41.77,41.6,41.72,238000.0,33.4529,33.5654,33.4288,33.5252,238000.0
2010-03-26 11:50:00,41.72,41.75,41.65,41.68,99300.0,33.5252,33.5493,33.4689,33.493,99300.0
2010-03-26 12:00:00,41.68,41.76,41.65,41.74,111100.0,33.493,33.5573,33.4689,33.5413,111100.0
2010-03-26 12:10:00,41.74,41.74,41.6,41.6,106200.0,33.5413,33.5413,33.4288,33.4288,106200.0
2010-03-26 12:20:00,41.61,41.61,41.35,41.38,181000.0,33.4368,33.4368,33.2279,33.252,181000.0
2010-03-26 12:30:00,41.37,41.4,41.26,41.34,194900.0,33.2439,33.268,33.1555,33.2198,194900.0
2010-03-26 12:40:00,41.34,41.39,41.24,41.25,87500.0,33.2198,33.26,33.1395,33.1475,87500.0
2010-03-26 12:50:00,41.26,41.32,41.13,41.17,156500.0,33.1555,33.2038,33.0511,33.0832,156500.0
2010-03-26 13:00:00,41.16,41.18,40.95,40.99,239000.0,33.0752,33.0913,32.9064,32.9386,239000.0
2010-03-26 13:10:00,41.0,41.07,40.97,41.05,215600.0,32.9466,33.0029,32.9225,32.9868,215600.0
2010-03-26 13:20:00,41.04,41.19,41.04,41.09,111700.0,32.9788,33.0993,32.9788,33.0189,111700.0
2010-03-26 13:30:00,41.08,41.17,41.03,41.15,100000.0,33.0109,33.0832,32.9707,33.0672,100000.0
2010-03-26 13:40:00,41.15,41.25,41.08,41.1,129700.0,33.0672,33.1475,33.0109,33.027,129700.0
2010-03-26 13:50:00,41.1,41.17,41.08,41.13,68300.0,33.027,33.0832,33.0109,33.0511,68300.0
2010-03-26 14:00:00,41.11,41.19,41.02,41.18,125400.0,33.035,33.0993,32.9627,33.0913,125400.0
2010-03-26 14:10:00,41.19,41.31,41.14,41.27,145400.0,33.0993,33.1957,33.0591,33.1636,145400.0
2010-03-26 14:20:00,41.27,41.33,41.19,41.33,106900.0,33.1636,33.2118,33.0993,33.2118,106900.0
2010-03-26 14:30:00,41.32,41.38,41.3,41.38,80000.0,33.2038,33.252,33.1877,33.252,80000.0
2010-03-26 14:40:00,41.37,41.4,41.22,41.22,111500.0,33.2439,33.268,33.1234,33.1234,111500.0
2010-03-26 14:50:00,41.22,41.27,41.16,41.17,111100.0,33.1234,33.1636,33.0752,33.0832,111100.0
2010-03-26 15:00:00,41.17,41.22,41.1,41.12,108000.0,33.0832,33.1234,33.027,33.043,108000.0
2010-03-26 15:10:00,41.11,41.2,41.05,41.18,125700.0,33.035,33.1073,32.9868,33.0913,125700.0
2010-03-26 15:20:00,41.18,41.18,41.01,41.1,214500.0,33.0913,33.0913,32.9547,33.027,214500.0
2010-03-26 15:30:00,41.1,41.15,41.0,41.01,273600.0,33.027,33.0672,32.9466,32.9547,273600.0
2010-03-26 15:40:00,41.02,41.03,40.91,40.99,474500.0,32.9627,32.9707,32.8743,32.9386,474500.0
2010-03-26 15:50:00,40.98,41.18,40.98,41.15,608100.0,32.9305,33.0913,32.9305,33.0672,608100.0
2010-03-29 09:30:00,41.27,41.42,41.16,41.36,265600.0,33.1636,33.2841,33.0752,33.2359,265600.0
2010-03-29 09:40:00,41.34,41.37,41.14,41.16,207500.0,33.2198,33.2439,33.0591,33.0752,207500.0
2010-03-29 09:50:00,41.16,41.26,41.0,41.02,154400.0,33.0752,33.1555,32.9466,32.9627,154400.0
2010-03-29 10:00:00,41.03,41.14,41.0,41.12,182600.0,32.9707,33.0591,32.9466,33.043,182600.0
2010-03-29 10:10:00,41.12,41.24,41.11,41.21,109100.0,33.043,33.1395,33.035,33.1154,109100.0
2010-03-29 10:20:00,41.21,41.22,41.11,41.13,97100.0,33.1154,33.1234,33.035,33.0511,97100.0
2010-03-29 10:30:00,41.13,41.22,41.01,41.17,144100.0,33.0511,33.1234,32.9547,33.0832,144100.0
2010-03-29 10:40:00,41.17,41.35,41.17,41.35,91200.0,33.0832,33.2279,33.0832,33.2279,91200.0
2010-03-29 10:50:00,41.35,41.41,41.29,41.4,80800.0,33.2279,33.2761,33.1797,33.268,80800.0
2010-03-29 11:00:00,41.4,41.43,41.38,41.41,111300.0,33.268,33.2922,33.252,33.2761,111300.0
2010-03-29 11:10:00,41.42,41.46,41.4,41.44,97300.0,33.2841,33.3163,33.268,33.3002,97300.0
2010-03-29 11:20:00,41.44,41.51,41.42,41.45,108000.0,33.3002,33.3564,33.2841,33.3082,108000.0
2010-03-29 11:30:00,41.46,41.47,41.32,41.36,95700.0,33.3163,33.3243,33.2038,33.2359,95700.0
2010-03-29 11:40:00,41.35,41.41,41.32,41.32,89400.0,33.2279,33.2761,33.2038,33.2038,89400.0
2010-03-29 11:50:00,41.32,41.32,41.21,41.31,101900.0,33.2038,33.2038,33.1154,33.1957,101900.0
2010-03-29 12:00:00,41.31,41.36,41.29,41.32,50500.0,33.1957,33.2359,33.1797,33.2038,50500.0
2010-03-29 12:10:00,41.31,41.36,41.29,41.31,54700.0,33.1957,33.2359,33.1797,33.1957,54700.0
2010-03-29 12:20:00,41.31,41.31,41.2,41.24,62000.0,33.1957,33.1957,33.1073,33.1395,62000.0
2010-03-29 12:30:00,41.25,41.29,41.17,41.17,71300.0,33.1475,33.1797,33.0832,33.0832,71300.0
2010-03-29 12:40:00,41.17,41.24,41.13,41.24,96400.0,33.0832,33.1395,33.0511,33.1395,96400.0
2010-03-29 12:50:00,41.24,41.33,41.22,41.23,91400.0,33.1395,33.2118,33.1234,33.1314,91400.0
2010-03-29 13:00:00,41.24,41.32,41.22,41.28,78600.0,33.1395,33.2038,33.1234,33.1716,78600.0
2010-03-29 13:10:00,41.28,41.34,41.27,41.27,76000.0,33.1716,33.2198,33.1636,33.1636,76000.0
2010-03-29 13:20:00,41.27,41.35,41.26,41.29,70800.0,33.1636,33.2279,33.1555,33.1797,70800.0
2010-03-29 13:30:00,41.29,41.35,41.27,41.29,80800.0,33.1797,33.2279,33.1636,33.1797,80800.0
2010-03-29 13:40:00,41.3,41.39,41.28,41.38,120400.0,33.1877,33.26,33.1716,33.252,120400.0
2010-03-29 13:50:00,41.37,41.49,41.37,41.45,138300.0,33.2439,33.3404,33.2439,33.3082,138300.0
2010-03-29 14:00:00,41.44,41.48,41.39,41.45,111700.0,33.3002,33.3323,33.26,33.3082,111700.0
2010-03-29 14:10:00,41.45,41.49,41.41,41.43,96300.0,33.3082,33.3404,33.2761,33.2922,96300.0
2010-03-29 14:20:00,41.43,41.49,41.4,41.47,131500.0,33.2922,33.3404,33.268,33.3243,131500.0
2010-03-29 14:30:00,41.47,41.59,41.45,41.56,154400.0,33.3243,33.4207,33.3082,33.3966,154400.0
2010-03-29 14:40:00,41.55,41.61,41.51,41.6,135200.0,33.3886,33.4368,33.3564,33.4288,135200.0
2010-03-29 14:50:00,41.6,41.63,41.58,41.63,115600.0,33.4288,33.4529,33.4127,33.4529,115600.0
2010-03-29 15:00:00,41.63,41.64,41.57,41.59,281900.0,33.4529,33.4609,33.4047,33.4207,281900.0
2010-03-29 15:10:00,41.59,41.68,41.58,41.65,165300.0,33.4207,33.493,33.4127,33.4689,165300.0
2010-03-29 15:20:00,41.65,41.67,41.56,41.59,167400.0,33.4689,33.485,33.3966,33.4207,167400.0
2010-03-29 15:30:00,41.59,41.59,41.5,41.53,152200.0,33.4207,33.4207,33.3484,33.3725,152200.0
2010-03-29 15:40:00,41.53,41.58,41.46,41.51,350100.0,33.3725,33.4127,33.3163,33.3564,350100.0
2010-03-29 15:50:00,41.5,41.52,41.42,41.5,696900.0,33.3484,33.3645,33.2841,33.3484,696900.0
2010-03-30 09:30:00,41.33,41.36,41.22,41.3,200000.0,33.3566,33.3808,33.2678,33.3324,200000.0
2010-03-30 09:40:00,41.29,41.4,41.26,41.35,181500.0,33.3243,33.4131,33.3001,33.3727,181500.0
2010-03-30 09:50:00,41.35,41.45,41.33,41.42,161200.0,33.3727,33.4534,33.3566,33.4292,161200.0
2010-03-30 10:00:00,41.43,41.49,41.35,41.49,228100.0,33.4373,33.4857,33.3727,33.4857,228100.0
2010-03-30 10:10:00,41.49,41.49,41.42,41.44,126800.0,33.4857,33.4857,33.4292,33.4454,126800.0
2010-03-30 10:20:00,41.43,41.47,41.34,41.38,209200.0,33.4373,33.4696,33.3647,33.3969,209200.0
2010-03-30 10:30:00,41.38,41.43,41.32,41.4,126200.0,33.3969,33.4373,33.3485,33.4131,126200.0
2010-03-30 10:40:00,41.39,41.44,41.31,41.32,90300.0,33.405,33.4454,33.3404,33.3485,90300.0
2010-03-30 10:50:00,41.31,41.49,41.31,41.45,119400.0,33.3404,33.4857,33.3404,33.4534,119400.0
2010-03-30 11:00:00,41.44,41.44,41.21,41.31,216800.0,33.4454,33.4454,33.2597,33.3404,216800.0
2010-03-30 11:10:00,41.31,41.31,41.17,41.18,126600.0,33.3404,33.3404,33.2274,33.2355,126600.0
2010-03-30 11:20:00,41.18,41.24,41.14,41.14,201400.0,33.2355,33.2839,33.2032,33.2032,201400.0
2010-03-30 11:30:00,41.14,41.21,41.07,41.09,186100.0,33.2032,33.2597,33.1467,33.1629,186100.0
2010-03-30 11:40:00,41.1,41.26,41.1,41.26,76300.0,33.171,33.3001,33.171,33.3001,76300.0
2010-03-30 11:50:00,41.26,41.31,41.24,41.25,94500.0,33.3001,33.3404,33.2839,33.292,94500.0
2010-03-30 12:00:00,41.24,41.31,41.2,41.29,138500.0,33.2839,33.3404,33.2517,33.3243,138500.0
2010-03-30 12:10:00,41.29,41.31,41.26,41.27,94400.0,33.3243,33.3404,33.3001,33.3082,94400.0
2010-03-30 12:20:00,41.28,41.34,41.25,41.33,64300.0,33.3162,33.3647,33.292,33.3566,64300.0
2010-03-30 12:30:00,41.32,41.32,41.25,41.28,54300.0,33.3485,33.3485,33.292,33.3162,54300.0
2010-03-30 12:40:00,41.28,41.33,41.25,41.26,78600.0,33.3162,33.3566,33.292,33.3001,78600.0
2010-03-30 12:50:00,41.25,41.3,41.24,41.28,47400.0,33.292,33.3324,33.2839,33.3162,47400.0
2010-03-30 13:00:00,41.27,41.27,41.21,41.24,76700.0,33.3082,33.3082,33.2597,33.2839,76700.0
2010-03-30 13:10:00,41.24,41.29,41.23,41.24,85100.0,33.2839,33.3243,33.2759,33.2839,85100.0
2010-03-30 13:20:00,41.23,41.24,41.18,41.23,103500.0,33.2759,33.2839,33.2355,33.2759,103500.0
2010-03-30 13:30:00,41.22,41.27,41.2,41.23,97000.0,33.2678,33.3082,33.2517,33.2759,97000.0
2010-03-30 13:40:00,41.23,41.26,41.18,41.24,103400.0,33.2759,33.3001,33.2355,33.2839,103400.0
2010-03-30 13:50:00,41.24,41.29,41.2,41.23,61500.0,33.2839,33.3243,33.2517,33.2759,61500.0
2010-03-30 14:00:00,41.22,41.28,41.22,41.28,100100.0,33.2678,33.3162,33.2678,33.3162,100100.0
2010-03-30 14:10:00,41.27,41.31,41.24,41.25,104900.0,33.3082,33.3404,33.2839,33.292,104900.0
2010-03-30 14:20:00,41.25,41.3,41.24,41.29,97300.0,33.292,33.3324,33.2839,33.3243,97300.0
2010-03-30 14:30:00,41.29,41.35,41.29,41.3,123500.0,33.3243,33.3727,33.3243,33.3324,123500.0
2010-03-30 14:40:00,41.31,41.34,41.28,41.3,83100.0,33.3404,33.3647,33.3162,33.3324,83100.0
2010-03-30 14:50:00,41.3,41.4,41.29,41.36,104000.0,33.3324,33.4131,33.3243,33.3808,104000.0
2010-03-30 15:00:00,41.37,41.38,41.29,41.3,116700.0,33.3889,33.3969,33.3243,33.3324,116700.0
2010-03-30 15:10:00,41.3,41.33,41.3,41.33,157400.0,33.3324,33.3566,33.3324,33.3566,157400.0
2010-03-30 15:20:00,41.33,41.36,41.3,41.35,198000.0,33.3566,33.3808,33.3324,33.3727,198000.0
2010-03-30 15:30:00,41.36,41.4,41.29,41.29,148800.0,33.3808,33.4131,33.3243,33.3243,148800.0
2010-03-30 15:40:00,41.29,41.37,41.25,41.31,229900.0,33.3243,33.3889,33.292,33.3404,229900.0
2010-03-30 15:50:00,41.3,41.33,41.26,41.27,419200.0,33.3324,33.3566,33.3001,33.3082,419200.0
2010-03-31 09:30:00,41.01,41.18,40.99,41.09,188700.0,33.0983,33.2355,33.0822,33.1629,188700.0
2010-03-31 09:40:00,41.09,41.15,40.83,40.85,266700.0,33.1629,33.2113,32.953,32.9692,266700.0
2010-03-31 09:50:00,40.84,41.08,40.84,41.08,198400.0,32.9611,33.1548,32.9611,33.1548,198400.0
2010-03-31 10:00:00,41.1,41.13,41.0,41.1,230900.0,33.171,33.1952,33.0902,33.171,230900.0
2010-03-31 10:10:00,41.1,41.2,41.07,41.19,112700.0,33.171,33.2517,33.1467,33.2436,112700.0
2010-03-31 10:20:00,41.19,41.39,41.18,41.39,156000.0,33.2436,33.405,33.2355,33.405,156000.0
2010-03-31 10:30:00,41.39,41.49,41.37,41.44,126200.0,33.405,33.4857,33.3889,33.4454,126200.0
2010-03-31 10:40:00,41.44,41.46,41.36,41.42,173000.0,33.4454,33.4615,33.3808,33.4292,173000.0
2010-03-31 10:50:00,41.41,41.47,41.36,41.47,150300.0,33.4211,33.4696,33.3808,33.4696,150300.0
2010-03-31 11:00:00,41.47,41.47,41.36,41.43,206300.0,33.4696,33.4696,33.3808,33.4373,206300.0
2010-03-31 11:10:00,41.42,41.54,41.4,41.4,153700.0,33.4292,33.5261,33.4131,33.4131,153700.0
2010-03-31 11:20:00,41.41,41.51,41.38,41.43,82300.0,33.4211,33.5019,33.3969,33.4373,82300.0
2010-03-31 11:30:00,41.43,41.51,41.41,41.44,86400.0,33.4373,33.5019,33.4211,33.4454,86400.0
2010-03-31 11:40:00,41.44,41.54,41.41,41.52,125500.0,33.4454,33.5261,33.4211,33.5099,125500.0
2010-03-31 11:50:00,41.51,41.56,41.5,41.53,73500.0,33.5019,33.5422,33.4938,33.518,73500.0
2010-03-31 12:00:00,41.52,41.53,41.45,41.46,67200.0,33.5099,33.518,33.4534,33.4615,67200.0
2010-03-31 12:10:00,41.46,41.6,41.45,41.54,106700.0,33.4615,33.5745,33.4534,33.5261,106700.0
2010-03-31 12:20:00,41.55,41.58,41.49,41.49,105600.0,33.5341,33.5583,33.4857,33.4857,105600.0
2010-03-31 12:30:00,41.49,41.58,41.43,41.56,122300.0,33.4857,33.5583,33.4373,33.5422,122300.0
2010-03-31 12:40:00,41.55,41.56,41.45,41.49,90200.0,33.5341,33.5422,33.4534,33.4857,90200.0
2010-03-31 12:50:00,41.5,41.54,41.44,41.47,135500.0,33.4938,33.5261,33.4454,33.4696,135500.0
2010-03-31 13:00:00,41.47,41.48,41.4,41.44,121400.0,33.4696,33.4776,33.4131,33.4454,121400.0
2010-03-31 13:10:00,41.44,41.44,41.4,41.41,54700.0,33.4454,33.4454,33.4131,33.4211,54700.0
2010-03-31 13:20:00,41.42,41.47,41.38,41.47,91100.0,33.4292,33.4696,33.3969,33.4696,91100.0
2010-03-31 13:30:00,41.47,41.48,41.42,41.44,87600.0,33.4696,33.4776,33.4292,33.4454,87600.0
2010-03-31 13:40:00,41.44,41.5,41.44,41.49,53200.0,33.4454,33.4938,33.4454,33.4857,53200.0
2010-03-31 13:50:00,41.49,41.52,41.46,41.46,68500.0,33.4857,33.5099,33.4615,33.4615,68500.0
2010-03-31 14:00:00,41.46,41.55,41.44,41.51,92300.0,33.4615,33.5341,33.4454,33.5019,92300.0
2010-03-31 14:10:00,41.51,41.53,41.45,41.49,120000.0,33.5019,33.518,33.4534,33.4857,120000.0
2010-03-31 14:20:00,41.49,41.52,41.46,41.51,133400.0,33.4857,33.5099,33.4615,33.5019,133400.0
2010-03-31 14:30:00,41.51,41.53,41.41,41.42,105000.0,33.5019,33.518,33.4211,33.4292,105000.0
2010-03-31 14:40:00,41.42,41.43,41.31,41.31,133100.0,33.4292,33.4373,33.3404,33.3404,133100.0
2010-03-31 14:50:00,41.32,41.35,41.24,41.3,167100.0,33.3485,33.3727,33.2839,33.3324,167100.0
2010-03-31 15:00:00,41.3,41.3,41.17,41.24,159500.0,33.3324,33.3324,33.2274,33.2839,159500.0
2010-03-31 15:10:00,41.23,41.24,41.13,41.14,172700.0,33.2759,33.2839,33.1952,33.2032,172700.0
2010-03-31 15:20:00,41.13,41.25,41.11,41.25,230000.0,33.1952,33.292,33.179,33.292,230000.0
2010-03-31 15:30:00,41.26,41.28,41.18,41.22,203400.0,33.3001,33.3162,33.2355,33.2678,203400.0
2010-03-31 15:40:00,41.22,41.25,41.1,41.12,328800.0,33.2678,33.292,33.171,33.1871,328800.0
2010-03-31 15:50:00,41.12,41.31,41.1,41.24,538600.0,33.1871,33.3404,33.171,33.2839,538600.0
2010-04-01 09:30:00,41.68,41.69,41.36,41.53,246200.0,33.6391,33.6471,33.3808,33.518,246200.0
2010-04-01 09:40:00,41.54,41.71,41.51,41.57,162500.0,33.5261,33.6633,33.5019,33.5503,162500.0
2010-04-01 09:50:00,41.57,41.68,41.56,41.63,129300.0,33.5503,33.6391,33.5422,33.5987,129300.0
2010-04-01 10:00:00,41.64,41.75,41.62,41.7,205000.0,33.6068,33.6956,33.5906,33.6552,205000.0
2010-04-01 10:10:00,41.7,41.79,41.64,41.67,100000.0,33.6552,33.7278,33.6068,33.631,100000.0
2010-04-01 10:20:00,41.66,41.67,41.57,41.63,116700.0,33.6229,33.631,33.5503,33.5987,116700.0
2010-04-01 10:30:00,41.63,41.67,41.59,41.66,100300.0,33.5987,33.631,33.5664,33.6229,100300.0
2010-04-01 10:40:00,41.66,41.73,41.62,41.63,97800.0,33.6229,33.6794,33.5906,33.5987,97800.0
2010-04-01 10:50:00,41.63,41.7,41.55,41.7,233300.0,33.5987,33.6552,33.5341,33.6552,233300.0
2010-04-01 11:00:00,41.69,41.82,41.69,41.81,177300.0,33.6471,33.752,33.6471,33.744,177300.0
2010-04-01 11:10:00,41.81,41.82,41.76,41.79,127900.0,33.744,33.752,33.7036,33.7278,127900.0
2010-04-01 11:20:00,41.79,41.81,41.76,41.81,108100.0,33.7278,33.744,33.7036,33.744,108100.0
2010-04-01 11:30:00,41.82,41.85,41.79,41.85,87500.0,33.752,33.7763,33.7278,33.7763,87500.0
2010-04-01 11:40:00,41.84,41.86,41.79,41.82,76800.0,33.7682,33.7843,33.7278,33.752,76800.0
2010-04-01 11:50:00,41.83,41.88,41.82,41.83,47000.0,33.7601,33.8005,33.752,33.7601,47000.0
2010-04-01 12:00:00,41.83,41.87,41.8,41.84,115900.0,33.7601,33.7924,33.7359,33.7682,115900.0
2010-04-01 12:10:00,41.84,41.87,41.77,41.78,101200.0,33.7682,33.7924,33.7117,33.7198,101200.0
2010-04-01 12:20:00,41.78,41.81,41.75,41.77,81600.0,33.7198,33.744,33.6956,33.7117,81600.0
2010-04-01 12:30:00,41.78,41.88,41.78,41.86,89400.0,33.7198,33.8005,33.7198,33.7843,89400.0
2010-04-01 12:40:00,41.87,41.89,41.84,41.87,89200.0,33.7924,33.8085,33.7682,33.7924,89200.0
2010-04-01 12:50:00,41.87,41.9,41.83,41.84,105400.0,33.7924,33.8166,33.7601,33.7682,105400.0
2010-04-01 13:00:00,41.84,41.86,41.8,41.82,87200.0,33.7682,33.7843,33.7359,33.752,87200.0
2010-04-01 13:10:00,41.81,41.85,41.81,41.82,88700.0,33.744,33.7763,33.744,33.752,88700.0
2010-04-01 13:20:00,41.81,41.84,41.8,41.81,76900.0,33.744,33.7682,33.7359,33.744,76900.0
2010-04-01 13:30:00,41.8,41.83,41.76,41.82,103200.0,33.7359,33.7601,33.7036,33.752,103200.0
2010-04-01 13:40:00,41.83,41.85,41.63,41.66,113500.0,33.7601,33.7763,33.5987,33.6229,113500.0
2010-04-01 13:50:00,41.66,41.73,41.65,41.7,99000.0,33.6229,33.6794,33.6148,33.6552,99000.0
2010-04-01 14:00:00,41.7,41.72,41.62,41.66,106500.0,33.6552,33.6713,33.5906,33.6229,106500.0
2010-04-01 14:10:00,41.65,41.75,41.65,41.74,94700.0,33.6148,33.6956,33.6148,33.6875,94700.0
2010-04-01 14:20:00,41.74,41.76,41.62,41.64,112500.0,33.6875,33.7036,33.5906,33.6068,112500.0
2010-04-01 14:30:00,41.64,41.69,41.54,41.55,121400.0,33.6068,33.6471,33.5261,33.5341,121400.0
2010-04-01 14:40:00,41.55,41.59,41.44,41.48,173800.0,33.5341,33.5664,33.4454,33.4776,173800.0
2010-04-01 14:50:00,41.49,41.58,41.49,41.55,115700.0,33.4857,33.5583,33.4857,33.5341,115700.0
2010-04-01 15:00:00,41.56,41.59,41.5,41.51,117400.0,33.5422,33.5664,33.4938,33.5019,117400.0
2010-04-01 15:10:00,41.51,41.59,41.51,41.52,85200.0,33.5019,33.5664,33.5019,33.5099,85200.0
2010-04-01 15:20:00,41.53,41.59,41.49,41.49,86000.0,33.518,33.5664,33.4857,33.4857,86000.0
2010-04-01 15:30:00,41.49,41.57,41.49,41.5,267000.0,33.4857,33.5503,33.4857,33.4938,267000.0
2010-04-01 15:40:00,41.51,41.64,41.51,41.6,433600.0,33.5019,33.6068,33.5019,33.5745,433600.0
2010-04-01 15:50:00,41.61,41.73,41.56,41.73,431300.0,33.5826,33.6794,33.5422,33.6794,431300.0
2010-04-05 09:30:00,41.83,41.99,41.74,41.79,224900.0,33.7601,33.8893,33.6875,33.7278,224900.0
2010-04-05 09:40:00,41.79,41.99,41.78,41.95,162400.0,33.7278,33.8893,33.7198,33.857,162400.0
2010-04-05 09:50:00,41.96,42.0,41.93,41.96,104000.0,33.865,33.8973,33.8408,33.865,104000.0
2010-04-05 10:00:00,41.97,42.08,41.95,42.05,206300.0,33.8731,33.9619,33.857,33.9377,206300.0
2010-04-05 10:10:00,42.05,42.13,41.99,42.11,134300.0,33.9377,34.0022,33.8893,33.9861,134300.0
2010-04-05 10:20:00,42.12,42.18,42.06,42.13,309500.0,33.9942,34.0426,33.9457,34.0022,309500.0
2010-04-05 10:30:00,42.14,42.16,42.0,42.1,384700.0,34.0103,34.0265,33.8973,33.978,384700.0
2010-04-05 10:40:00,42.1,42.17,42.08,42.11,210300.0,33.978,34.0345,33.9619,33.9861,210300.0
2010-04-05 10:50:00,42.12,42.26,42.1,42.26,225900.0,33.9942,34.1072,33.978,34.1072,225900.0
2010-04-05 11:00:00,42.26,42.26,42.23,42.26,151900.0,34.1072,34.1072,34.083,34.1072,151900.0
2010-04-05 11:10:00,42.25,42.26,42.23,42.25,145300.0,34.0991,34.1072,34.083,34.0991,145300.0
2010-04-05 11:20:00,42.25,42.26,42.22,42.25,135600.0,34.0991,34.1072,34.0749,34.0991,135600.0
2010-04-05 11:30:00,42.25,42.26,42.16,42.17,106800.0,34.0991,34.1072,34.0265,34.0345,106800.0
2010-04-05 11:40:00,42.17,42.27,42.17,42.27,98800.0,34.0345,34.1152,34.0345,34.1152,98800.0
2010-04-05 11:50:00,42.27,42.35,42.24,42.24,92900.0,34.1152,34.1798,34.091,34.091,92900.0
2010-04-05 12:00:00,42.24,42.3,42.23,42.3,71100.0,34.091,34.1394,34.083,34.1394,71100.0
2010-04-05 12:10:00,42.29,42.3,42.24,42.25,80300.0,34.1314,34.1394,34.091,34.0991,80300.0
2010-04-05 12:20:00,42.24,42.29,42.23,42.29,67400.0,34.091,34.1314,34.083,34.1314,67400.0
2010-04-05 12:30:00,42.29,42.38,42.29,42.36,136700.0,34.1314,34.204,34.1314,34.1879,136700.0
2010-04-05 12:40:00,42.36,42.43,42.36,42.41,146100.0,34.1879,34.2444,34.1879,34.2282,146100.0
2010-04-05 12:50:00,42.42,42.45,42.41,42.43,190800.0,34.2363,34.2605,34.2282,34.2444,190800.0
2010-04-05 13:00:00,42.43,42.48,42.36,42.37,194900.0,34.2444,34.2847,34.1879,34.1959,194900.0
2010-04-05 13:10:00,42.37,42.47,42.37,42.41,69900.0,34.1959,34.2767,34.1959,34.2282,69900.0
2010-04-05 13:20:00,42.41,42.41,42.34,42.37,64500.0,34.2282,34.2282,34.1717,34.1959,64500.0
2010-04-05 13:30:00,42.38,42.42,42.36,42.37,121700.0,34.204,34.2363,34.1879,34.1959,121700.0
2010-04-05 13:40:00,42.37,42.4,42.36,42.36,201000.0,34.1959,34.2202,34.1879,34.1879,201000.0
2010-04-05 13:50:00,42.36,42.45,42.36,42.44,175200.0,34.1879,34.2605,34.1879,34.2524,175200.0
2010-04-05 14:00:00,42.45,42.5,42.44,42.49,207600.0,34.2605,34.3009,34.2524,34.2928,207600.0
2010-04-05 14:10:00,42.5,42.51,42.46,42.49,230700.0,34.3009,34.3089,34.2686,34.2928,230700.0
2010-04-05 14:20:00,42.48,42.5,42.45,42.47,99500.0,34.2847,34.3009,34.2605,34.2767,99500.0
2010-04-05 14:30:00,42.47,42.49,42.4,42.45,117700.0,34.2767,34.2928,34.2202,34.2605,117700.0
2010-04-05 14:40:00,42.44,42.5,42.44,42.45,90200.0,34.2524,34.3009,34.2524,34.2605,90200.0
2010-04-05 14:50:00,42.45,42.48,42.39,42.39,172800.0,34.2605,34.2847,34.2121,34.2121,172800.0
2010-04-05 15:00:00,42.39,42.44,42.38,42.43,128600.0,34.2121,34.2524,34.204,34.2444,128600.0
2010-04-05 15:10:00,42.43,42.54,42.43,42.53,212500.0,34.2444,34.3331,34.2444,34.3251,212500.0
2010-04-05 15:20:00,42.54,42.58,42.54,42.55,179400.0,34.3331,34.3654,34.3331,34.3412,179400.0
2010-04-05 15:30:00,42.54,42.6,42.51,42.57,360500.0,34.3331,34.3816,34.3089,34.3574,360500.0
2010-04-05 15:40:00,42.57,42.67,42.56,42.65,390800.0,34.3574,34.4381,34.3493,34.4219,390800.0
2010-04-05 15:50:00,42.64,42.68,42.62,42.68,647700.0,34.4139,34.4461,34.3977,34.4461,647700.0
2010-04-06 09:30:00,42.39,42.52,42.3,42.44,314300.0,34.2121,34.317,34.1394,34.2524,314300.0
2010-04-06 09:40:00,42.45,42.55,42.41,42.53,260500.0,34.2605,34.3412,34.2282,34.3251,260500.0
2010-04-06 09:50:00,42.53,42.62,42.47,42.6,133800.0,34.3251,34.3977,34.2767,34.3816,133800.0
2010-04-06 10:00:00,42.6,42.69,42.51,42.67,476000.0,34.3816,34.4542,34.3089,34.4381,476000.0
2010-04-06 10:10:00,42.67,42.77,42.66,42.72,351400.0,34.4381,34.5188,34.43,34.4784,351400.0
2010-04-06 10:20:00,42.72,42.84,42.68,42.84,223900.0,34.4784,34.5753,34.4461,34.5753,223900.0
2010-04-06 10:30:00,42.83,42.9,42.79,42.85,185900.0,34.5672,34.6237,34.5349,34.5833,185900.0
2010-04-06 10:40:00,42.86,42.91,42.82,42.85,113700.0,34.5914,34.6318,34.5591,34.5833,113700.0
2010-04-06 10:50:00,42.85,42.9,42.81,42.86,145500.0,34.5833,34.6237,34.5511,34.5914,145500.0
2010-04-06 11:00:00,42.86,42.91,42.81,42.88,119700.0,34.5914,34.6318,34.5511,34.6076,119700.0
2010-04-06 11:10:00,42.88,42.95,42.88,42.93,93100.0,34.6076,34.664,34.6076,34.6479,93100.0
2010-04-06 11:20:00,42.94,43.0,42.93,42.97,240700.0,34.656,34.7044,34.6479,34.6802,240700.0
2010-04-06 11:30:00,42.97,43.01,42.92,42.95,191600.0,34.6802,34.7125,34.6398,34.664,191600.0
2010-04-06 11:40:00,42.95,43.01,42.93,42.99,92000.0,34.664,34.7125,34.6479,34.6963,92000.0
2010-04-06 11:50:00,42.99,43.01,42.87,42.91,91100.0,34.6963,34.7125,34.5995,34.6318,91100.0
2010-04-06 12:00:00,42.91,42.97,42.9,42.93,90000.0,34.6318,34.6802,34.6237,34.6479,90000.0
2010-04-06 12:10:00,42.94,42.95,42.89,42.92,50600.0,34.656,34.664,34.6156,34.6398,50600.0
2010-04-06 12:20:00,42.92,42.93,42.82,42.83,75200.0,34.6398,34.6479,34.5591,34.5672,75200.0
2010-04-06 12:30:00,42.83,42.85,42.75,42.77,66900.0,34.5672,34.5833,34.5026,34.5188,66900.0
2010-04-06 12:40:00,42.77,42.79,42.74,42.78,76100.0,34.5188,34.5349,34.4946,34.5268,76100.0
2010-04-06 12:50:00,42.78,42.78,42.72,42.76,246300.0,34.5268,34.5268,34.4784,34.5107,246300.0
2010-04-06 13:00:00,42.76,42.85,42.75,42.83,141000.0,34.5107,34.5833,34.5026,34.5672,141000.0
2010-04-06 13:10:00,42.82,42.93,42.82,42.91,142900.0,34.5591,34.6479,34.5591,34.6318,142900.0
2010-04-06 13:20:00,42.91,42.98,42.91,42.95,176900.0,34.6318,34.6883,34.6318,34.664,176900.0
2010-04-06 13:30:00,42.96,42.98,42.83,42.83,155500.0,34.6721,34.6883,34.5672,34.5672,155500.0
2010-04-06 13:40:00,42.84,42.9,42.82,42.82,90600.0,34.5753,34.6237,34.5591,34.5591,90600.0
2010-04-06 13:50:00,42.82,42.86,42.78,42.79,116200.0,34.5591,34.5914,34.5268,34.5349,116200.0
2010-04-06 14:00:00,42.78,42.91,42.78,42.86,141300.0,34.5268,34.6318,34.5268,34.5914,141300.0
2010-04-06 14:10:00,42.85,42.94,42.85,42.92,74500.0,34.5833,34.656,34.5833,34.6398,74500.0
2010-04-06 14:20:00,42.93,42.93,42.83,42.88,105000.0,34.6479,34.6479,34.5672,34.6076,105000.0
2010-04-06 14:30:00,42.88,43.0,42.88,42.99,103100.0,34.6076,34.7044,34.6076,34.6963,103100.0
2010-04-06 14:40:00,42.99,42.99,42.89,42.9,96000.0,34.6963,34.6963,34.6156,34.6237,96000.0
2010-04-06 14:50:00,42.91,42.96,42.91,42.93,82500.0,34.6318,34.6721,34.6318,34.6479,82500.0
2010-04-06 15:00:00,42.93,43.01,42.91,42.95,151300.0,34.6479,34.7125,34.6318,34.664,151300.0
2010-04-06 15:10:00,42.95,43.05,42.92,43.04,185400.0,34.664,34.7448,34.6398,34.7367,185400.0
2010-04-06 15:20:00,43.04,43.08,42.99,43.0,304800.0,34.7367,34.769,34.6963,34.7044,304800.0
2010-04-06 15:30:00,43.01,43.06,42.97,43.0,292900.0,34.7125,34.7528,34.6802,34.7044,292900.0
2010-04-06 15:40:00,43.0,43.14,42.98,43.11,533200.0,34.7044,34.8174,34.6883,34.7932,533200.0
2010-04-06 15:50:00,43.11,43.14,43.05,43.12,720900.0,34.7932,34.8174,34.7448,34.8013,720900.0
2010-04-07 09:30:00,42.88,43.17,42.86,43.16,302800.0,34.6076,34.8416,34.5914,34.8335,302800.0
2010-04-07 09:40:00,43.16,43.3,43.16,43.24,237900.0,34.8335,34.9465,34.8335,34.8981,237900.0
2010-04-07 09:50:00,43.24,43.27,43.09,43.11,148500.0,34.8981,34.9223,34.777,34.7932,148500.0
2010-04-07 10:00:00,43.11,43.25,43.02,43.25,209800.0,34.7932,34.9062,34.7205,34.9062,209800.0
2010-04-07 10:10:00,43.24,43.37,43.24,43.3,198000.0,34.8981,35.003,34.8981,34.9465,198000.0
2010-04-07 10:20:00,43.3,43.33,43.08,43.08,250700.0,34.9465,34.9707,34.769,34.769,250700.0
2010-04-07 10:30:00,43.08,43.09,42.91,42.92,219200.0,34.769,34.777,34.6318,34.6398,219200.0
2010-04-07 10:40:00,42.92,42.93,42.69,42.77,197700.0,34.6398,34.6479,34.4542,34.5188,197700.0
2010-04-07 10:50:00,42.77,42.78,42.62,42.65,265700.0,34.5188,34.5268,34.3977,34.4219,265700.0
2010-04-07 11:00:00,42.65,42.66,42.48,42.65,349100.0,34.4219,34.43,34.2847,34.4219,349100.0
2010-04-07 11:10:00,42.66,42.78,42.62,42.65,342600.0,34.43,34.5268,34.3977,34.4219,342600.0
2010-04-07 11:20:00,42.65,42.81,42.65,42.79,155900.0,34.4219,34.5511,34.4219,34.5349,155900.0
2010-04-07 11:30:00,42.79,42.8,42.72,42.78,101000.0,34.5349,34.543,34.4784,34.5268,101000.0
2010-04-07 11:40:00,42.76,42.77,42.7,42.76,96900.0,34.5107,34.5188,34.4623,34.5107,96900.0
2010-04-07 11:50:00,42.76,42.84,42.69,42.69,168400.0,34.5107,34.5753,34.4542,34.4542,168400.0
2010-04-07 12:00:00,42.7,42.77,42.6,42.67,158400.0,34.4623,34.5188,34.3816,34.4381,158400.0
2010-04-07 12:10:00,42.67,42.7,42.61,42.66,76800.0,34.4381,34.4623,34.3896,34.43,76800.0
2010-04-07 12:20:00,42.65,42.65,42.57,42.63,81300.0,34.4219,34.4219,34.3574,34.4058,81300.0
2010-04-07 12:30:00,42.62,42.62,42.54,42.59,110900.0,34.3977,34.3977,34.3331,34.3735,110900.0
2010-04-07 12:40:00,42.59,42.62,42.55,42.56,89000.0,34.3735,34.3977,34.3412,34.3493,89000.0
2010-04-07 12:50:00,42.57,42.61,42.54,42.59,96300.0,34.3574,34.3896,34.3331,34.3735,96300.0
2010-04-07 13:00:00,42.58,42.6,42.52,42.52,281100.0,34.3654,34.3816,34.317,34.317,281100.0
2010-04-07 13:10:00,42.52,42.64,42.52,42.63,184600.0,34.317,34.4139,34.317,34.4058,184600.0
2010-04-07 13:20:00,42.63,42.68,42.57,42.65,369900.0,34.4058,34.4461,34.3574,34.4219,369900.0
2010-04-07 13:30:00,42.64,42.65,42.57,42.61,160900.0,34.4139,34.4219,34.3574,34.3896,160900.0
2010-04-07 13:40:00,42.61,42.66,42.59,42.63,73800.0,34.3896,34.43,34.3735,34.4058,73800.0
2010-04-07 13:50:00,42.63,42.67,42.59,42.64,90900.0,34.4058,34.4381,34.3735,34.4139,90900.0
2010-04-07 14:00:00,42.64,42.68,42.58,42.68,139300.0,34.4139,34.4461,34.3654,34.4461,139300.0
2010-04-07 14:10:00,42.68,42.68,42.62,42.66,230500.0,34.4461,34.4461,34.3977,34.43,230500.0
2010-04-07 14:20:00,42.67,42.7,42.52,42.56,183500.0,34.4381,34.4623,34.317,34.3493,183500.0
2010-04-07 14:30:00,42.56,42.58,42.42,42.46,273900.0,34.3493,34.3654,34.2363,34.2686,273900.0
2010-04-07 14:40:00,42.46,42.55,42.4,42.43,175400.0,34.2686,34.3412,34.2202,34.2444,175400.0
2010-04-07 14:50:00,42.42,42.48,42.29,42.36,372600.0,34.2363,34.2847,34.1314,34.1879,372600.0
2010-04-07 15:00:00,42.36,42.36,42.13,42.17,378900.0,34.1879,34.1879,34.0022,34.0345,378900.0
2010-04-07 15:10:00,42.17,42.17,42.03,42.16,456200.0,34.0345,34.0345,33.9215,34.0265,456200.0
2010-04-07 15:20:00,42.16,42.28,42.12,42.24,385000.0,34.0265,34.1233,33.9942,34.091,385000.0
2010-04-07 15:30:00,42.24,42.29,42.17,42.28,321000.0,34.091,34.1314,34.0345,34.1233,321000.0
2010-04-07 15:40:00,42.27,42.28,42.15,42.21,373800.0,34.1152,34.1233,34.0184,34.0668,373800.0
2010-04-07 15:50:00,42.21,42.37,42.21,42.36,780900.0,34.0668,34.1959,34.0668,34.1879,780900.0
2010-04-08 09:30:00,42.22,42.58,42.06,42.43,312000.0,34.0749,34.3654,33.9457,34.2444,312000.0
2010-04-08 09:40:00,42.43,42.53,42.36,42.47,376100.0,34.2444,34.3251,34.1879,34.2767,376100.0
2010-04-08 09:50:00,42.48,42.59,42.47,42.54,306700.0,34.2847,34.3735,34.2767,34.3331,306700.0
2010-04-08 10:00:00,42.53,42.59,42.45,42.51,362900.0,34.3251,34.3735,34.2605,34.3089,362900.0
2010-04-08 10:10:00,42.5,42.59,42.49,42.56,205700.0,34.3009,34.3735,34.2928,34.3493,205700.0
2010-04-08 10:20:00,42.55,42.67,42.49,42.66,296400.0,34.3412,34.4381,34.2928,34.43,296400.0
2010-04-08 10:30:00,42.66,42.88,42.66,42.83,220800.0,34.43,34.6076,34.43,34.5672,220800.0
2010-04-08 10:40:00,42.83,42.88,42.82,42.88,119900.0,34.5672,34.6076,34.5591,34.6076,119900.0
2010-04-08 10:50:00,42.89,42.91,42.76,42.76,85800.0,34.6156,34.6318,34.5107,34.5107,85800.0
2010-04-08 11:00:00,42.77,42.84,42.75,42.75,134400.0,34.5188,34.5753,34.5026,34.5026,134400.0
2010-04-08 11:10:00,42.75,42.79,42.71,42.76,102900.0,34.5026,34.5349,34.4703,34.5107,102900.0
2010-04-08 11:20:00,42.76,42.78,42.74,42.76,84700.0,34.5107,34.5268,34.4946,34.5107,84700.0
2010-04-08 11:30:00,42.76,42.86,42.76,42.84,56900.0,34.5107,34.5914,34.5107,34.5753,56900.0
2010-04-08 11:40:00,42.84,42.89,42.84,42.89,94900.0,34.5753,34.6156,34.5753,34.6156,94900.0
2010-04-08 11:50:00,42.89,42.98,42.85,42.96,161000.0,34.6156,34.6883,34.5833,34.6721,161000.0
2010-04-08 12:00:00,42.96,42.98,42.92,42.95,84500.0,34.6721,34.6883,34.6398,34.664,84500.0
2010-04-08 12:10:00,42.95,43.0,42.94,42.98,126700.0,34.664,34.7044,34.656,34.6883,126700.0
2010-04-08 12:20:00,42.99,43.13,42.97,43.06,235400.0,34.6963,34.8093,34.6802,34.7528,235400.0
2010-04-08 12:30:00,43.06,43.16,43.06,43.15,182700.0,34.7528,34.8335,34.7528,34.8255,182700.0
2010-04-08 12:40:00,43.16,43.2,43.13,43.17,151100.0,34.8335,34.8658,34.8093,34.8416,151100.0
2010-04-08 12:50:00,43.17,43.26,43.16,43.26,136700.0,34.8416,34.9142,34.8335,34.9142,136700.0
2010-04-08 13:00:00,43.27,43.39,43.26,43.34,298000.0,34.9223,35.0192,34.9142,34.9788,298000.0
2010-04-08 13:10:00,43.34,43.38,43.32,43.37,165200.0,34.9788,35.0111,34.9627,35.003,165200.0
2010-04-08 13:20:00,43.38,43.4,42.93,43.39,136100.0,35.0111,35.0272,34.6479,35.0192,136100.0
2010-04-08 13:30:00,43.39,43.48,43.39,43.46,333600.0,35.0192,35.0918,35.0192,35.0757,333600.0
2010-04-08 13:40:00,43.46,43.5,43.4,43.48,266200.0,35.0757,35.1079,35.0272,35.0918,266200.0
2010-04-08 13:50:00,43.48,43.53,43.47,43.49,246300.0,35.0918,35.1322,35.0837,35.0999,246300.0
2010-04-08 14:00:00,43.49,43.55,43.41,43.43,212500.0,35.0999,35.1483,35.0353,35.0514,212500.0
2010-04-08 14:10:00,43.44,43.54,43.41,43.53,154000.0,35.0595,35.1402,35.0353,35.1322,154000.0
2010-04-08 14:20:00,43.54,43.54,43.48,43.51,140600.0,35.1402,35.1402,35.0918,35.116,140600.0
2010-04-08 14:30:00,43.51,43.51,43.44,43.45,209200.0,35.116,35.116,35.0595,35.0676,209200.0
2010-04-08 14:40:00,43.45,43.61,43.44,43.61,239400.0,35.0676,35.1967,35.0595,35.1967,239400.0
2010-04-08 14:50:00,43.6,43.6,43.55,43.58,162100.0,35.1886,35.1886,35.1483,35.1725,162100.0
2010-04-08 15:00:00,43.58,43.65,43.58,43.62,218300.0,35.1725,35.229,35.1725,35.2048,218300.0
2010-04-08 15:10:00,43.61,43.65,43.6,43.65,223300.0,35.1967,35.229,35.1886,35.229,223300.0
2010-04-08 15:20:00,43.65,43.81,43.64,43.81,720600.0,35.229,35.3581,35.2209,35.3581,720600.0
2010-04-08 15:30:00,43.81,43.84,43.75,43.8,421400.0,35.3581,35.3823,35.3097,35.3501,421400.0
2010-04-08 15:40:00,43.8,43.83,43.78,43.83,691500.0,35.3501,35.3743,35.3339,35.3743,691500.0
2010-04-08 15:50:00,43.83,43.83,43.69,43.7,945700.0,35.3743,35.3743,35.2613,35.2694,945700.0
2010-04-09 09:30:00,43.69,43.87,43.54,43.67,399500.0,35.2613,35.4066,35.1402,35.2451,399500.0
2010-04-09 09:40:00,43.67,43.78,43.65,43.71,314000.0,35.2451,35.3339,35.229,35.2774,314000.0
2010-04-09 09:50:00,43.71,43.8,43.65,43.77,187200.0,35.2774,35.3501,35.229,35.3259,187200.0
2010-04-09 10:00:00,43.76,44.09,43.75,44.01,571900.0,35.3178,35.5841,35.3097,35.5196,571900.0
2010-04-09 10:10:00,44.01,44.06,43.87,43.93,196200.0,35.5196,35.5599,35.4066,35.455,196200.0
2010-04-09 10:20:00,43.93,43.96,43.61,43.72,260300.0,35.455,35.4792,35.1967,35.2855,260300.0
2010-04-09 10:30:00,43.73,43.81,43.69,43.81,239600.0,35.2936,35.3581,35.2613,35.3581,239600.0
2010-04-09 10:40:00,43.81,43.85,43.74,43.77,168300.0,35.3581,35.3904,35.3016,35.3259,168300.0
2010-04-09 10:50:00,43.77,43.86,43.59,43.62,216600.0,35.3259,35.3985,35.1806,35.2048,216600.0
2010-04-09 11:00:00,43.62,43.72,43.61,43.7,153100.0,35.2048,35.2855,35.1967,35.2694,153100.0
2010-04-09 11:10:00,43.71,43.71,43.63,43.64,103500.0,35.2774,35.2774,35.2129,35.2209,103500.0
2010-04-09 11:20:00,43.64,43.81,43.63,43.81,123400.0,35.2209,35.3581,35.2129,35.3581,123400.0
2010-04-09 11:30:00,43.81,43.84,43.73,43.82,89500.0,35.3581,35.3823,35.2936,35.3662,89500.0
2010-04-09 11:40:00,43.81,43.89,43.72,43.72,132400.0,35.3581,35.4227,35.2855,35.2855,132400.0
2010-04-09 11:50:00,43.72,43.8,43.7,43.74,179200.0,35.2855,35.3501,35.2694,35.3016,179200.0
2010-04-09 12:00:00,43.74,43.82,43.74,43.81,132600.0,35.3016,35.3662,35.3016,35.3581,132600.0
2010-04-09 12:10:00,43.81,43.88,43.79,43.88,148900.0,35.3581,35.4146,35.342,35.4146,148900.0
2010-04-09 12:20:00,43.88,43.89,43.81,43.81,46800.0,35.4146,35.4227,35.3581,35.3581,46800.0
2010-04-09 12:30:00,43.81,43.82,43.75,43.77,101500.0,35.3581,35.3662,35.3097,35.3259,101500.0
2010-04-09 12:40:00,43.78,43.79,43.68,43.69,48900.0,35.3339,35.342,35.2532,35.2613,48900.0
2010-04-09 12:50:00,43.69,43.74,43.66,43.7,76200.0,35.2613,35.3016,35.2371,35.2694,76200.0
2010-04-09 13:00:00,43.7,43.74,43.61,43.63,122200.0,35.2694,35.3016,35.1967,35.2129,122200.0
2010-04-09 13:10:00,43.63,43.7,43.59,43.7,145400.0,35.2129,35.2694,35.1806,35.2694,145400.0
2010-04-09 13:20:00,43.7,43.75,43.69,43.73,97800.0,35.2694,35.3097,35.2613,35.2936,97800.0
2010-04-09 13:30:00,43.74,43.81,43.7,43.78,71600.0,35.3016,35.3581,35.2694,35.3339,71600.0
2010-04-09 13:40:00,43.78,43.82,43.73,43.75,64100.0,35.3339,35.3662,35.2936,35.3097,64100.0
2010-04-09 13:50:00,43.74,43.77,43.62,43.67,101000.0,35.3016,35.3259,35.2048,35.2451,101000.0
2010-04-09 14:00:00,43.66,43.69,43.6,43.69,104500.0,35.2371,35.2613,35.1886,35.2613,104500.0
2010-04-09 14:10:00,43.7,43.77,43.68,43.74,67700.0,35.2694,35.3259,35.2532,35.3016,67700.0
2010-04-09 14:20:00,43.75,43.81,43.68,43.78,105000.0,35.3097,35.3581,35.2532,35.3339,105000.0
2010-04-09 14:30:00,43.78,43.78,43.67,43.74,84000.0,35.3339,35.3339,35.2451,35.3016,84000.0
2010-04-09 14:40:00,43.74,43.8,43.72,43.77,70000.0,35.3016,35.3501,35.2855,35.3259,70000.0
2010-04-09 14:50:00,43.77,43.78,43.68,43.72,92500.0,35.3259,35.3339,35.2532,35.2855,92500.0
2010-04-09 15:00:00,43.72,43.77,43.65,43.65,104200.0,35.2855,35.3259,35.229,35.229,104200.0
2010-04-09 15:10:00,43.66,43.66,43.61,43.64,109400.0,35.2371,35.2371,35.1967,35.2209,109400.0
2010-04-09 15:20:00,43.64,43.74,43.61,43.74,168000.0,35.2209,35.3016,35.1967,35.3016,168000.0
2010-04-09 15:30:00,43.75,43.8,43.72,43.77,187200.0,35.3097,35.3501,35.2855,35.3259,187200.0
2010-04-09 15:40:00,43.78,43.78,43.71,43.78,260400.0,35.3339,35.3339,35.2774,35.3339,260400.0
2010-04-09 15:50:00,43.78,43.9,43.78,43.88,463300.0,35.3339,35.4308,35.3339,35.4146,463300.0
2010-04-12 09:30:00,44.02,44.15,43.95,44.12,292300.0,35.5276,35.6325,35.4711,35.6083,292300.0
2010-04-12 09:40:00,44.11,44.2,44.06,44.08,157700.0,35.6003,35.6729,35.5599,35.576,157700.0
2010-04-12 09:50:00,44.08,44.11,43.94,44.01,92000.0,35.576,35.6003,35.4631,35.5196,92000.0
2010-04-12 10:00:00,44.02,44.08,43.96,44.04,159500.0,35.5276,35.576,35.4792,35.5438,159500.0
2010-04-12 10:10:00,44.05,44.14,44.05,44.1,123700.0,35.5518,35.6245,35.5518,35.5922,123700.0
2010-04-12 10:20:00,44.11,44.18,44.09,44.16,177100.0,35.6003,35.6568,35.5841,35.6406,177100.0
2010-04-12 10:30:00,44.17,44.18,44.08,44.1,196000.0,35.6487,35.6568,35.576,35.5922,196000.0
2010-04-12 10:40:00,44.1,44.15,44.0,44.02,161200.0,35.5922,35.6325,35.5115,35.5276,161200.0
2010-04-12 10:50:00,44.03,44.12,44.03,44.11,83100.0,35.5357,35.6083,35.5357,35.6003,83100.0
2010-04-12 11:00:00,44.11,44.14,44.05,44.05,80500.0,35.6003,35.6245,35.5518,35.5518,80500.0
2010-04-12 11:10:00,44.05,44.07,43.95,43.97,91700.0,35.5518,35.568,35.4711,35.4873,91700.0
2010-04-12 11:20:00,43.96,44.07,43.96,44.02,95300.0,35.4792,35.568,35.4792,35.5276,95300.0
2010-04-12 11:30:00,44.01,44.08,43.96,44.07,88000.0,35.5196,35.576,35.4792,35.568,88000.0
2010-04-12 11:40:00,44.08,44.14,44.08,44.12,58000.0,35.576,35.6245,35.576,35.6083,58000.0
2010-04-12 11:50:00,44.12,44.16,44.09,44.12,63900.0,35.6083,35.6406,35.5841,35.6083,63900.0
2010-04-12 12:00:00,44.11,44.16,44.08,44.09,79900.0,35.6003,35.6406,35.576,35.5841,79900.0
2010-04-12 12:10:00,44.09,44.1,44.02,44.03,66400.0,35.5841,35.5922,35.5276,35.5357,66400.0
2010-04-12 12:20:00,44.04,44.09,44.03,44.04,180000.0,35.5438,35.5841,35.5357,35.5438,180000.0
2010-04-12 12:30:00,44.03,44.15,44.03,44.15,77000.0,35.5357,35.6325,35.5357,35.6325,77000.0
2010-04-12 12:40:00,44.14,44.19,44.13,44.13,99700.0,35.6245,35.6648,35.6164,35.6164,99700.0
2010-04-12 12:50:00,44.13,44.21,44.13,44.2,100800.0,35.6164,35.681,35.6164,35.6729,100800.0
2010-04-12 13:00:00,44.21,44.29,44.21,44.25,169000.0,35.681,35.7455,35.681,35.7133,169000.0
2010-04-12 13:10:00,44.25,44.29,44.22,44.29,149000.0,35.7133,35.7455,35.689,35.7455,149000.0
2010-04-12 13:20:00,44.29,44.32,44.24,44.29,121600.0,35.7455,35.7697,35.7052,35.7455,121600.0
2010-04-12 13:30:00,44.3,44.34,44.27,44.3,83500.0,35.7536,35.7859,35.7294,35.7536,83500.0
2010-04-12 13:40:00,44.3,44.37,44.29,44.32,230800.0,35.7536,35.8101,35.7455,35.7697,230800.0
2010-04-12 13:50:00,44.32,44.36,44.29,44.31,281100.0,35.7697,35.802,35.7455,35.7617,281100.0
2010-04-12 14:00:00,44.31,44.38,44.3,44.33,200000.0,35.7617,35.8182,35.7536,35.7778,200000.0
2010-04-12 14:10:00,44.33,44.38,44.31,44.35,96300.0,35.7778,35.8182,35.7617,35.794,96300.0
2010-04-12 14:20:00,44.35,44.43,44.34,44.4,91500.0,35.794,35.8585,35.7859,35.8343,91500.0
2010-04-12 14:30:00,44.4,44.44,44.36,44.4,169500.0,35.8343,35.8666,35.802,35.8343,169500.0
2010-04-12 14:40:00,44.41,44.44,44.38,44.41,195000.0,35.8424,35.8666,35.8182,35.8424,195000.0
2010-04-12 14:50:00,44.41,44.44,44.4,44.42,190700.0,35.8424,35.8666,35.8343,35.8505,190700.0
2010-04-12 15:00:00,44.43,44.49,44.42,44.46,347400.0,35.8585,35.907,35.8505,35.8827,347400.0
2010-04-12 15:10:00,44.45,44.49,44.43,44.48,237200.0,35.8747,35.907,35.8585,35.8989,237200.0
2010-04-12 15:20:00,44.48,44.53,44.44,44.52,376900.0,35.8989,35.9392,35.8666,35.9312,376900.0
2010-04-12 15:30:00,44.52,44.56,44.51,44.53,423500.0,35.9312,35.9634,35.9231,35.9392,423500.0
2010-04-12 15:40:00,44.54,44.56,44.46,44.55,618400.0,35.9473,35.9634,35.8827,35.9554,618400.0
2010-04-12 15:50:00,44.56,44.58,44.51,44.55,810500.0,35.9634,35.9796,35.9231,35.9554,810500.0
2010-04-13 09:30:00,44.39,44.59,44.33,44.48,229200.0,35.8262,35.9877,35.7778,35.8989,229200.0
2010-04-13 09:40:00,44.47,44.5,44.39,44.45,170200.0,35.8908,35.915,35.8262,35.8747,170200.0
2010-04-13 09:50:00,44.45,44.74,44.43,44.69,386500.0,35.8747,36.1087,35.8585,36.0684,386500.0
2010-04-13 10:00:00,44.68,44.81,44.59,44.81,295300.0,36.0603,36.1652,35.9877,36.1652,295300.0
2010-04-13 10:10:00,44.81,44.98,44.8,44.95,426700.0,36.1652,36.3024,36.1571,36.2782,426700.0
2010-04-13 10:20:00,44.94,44.99,44.82,44.84,705300.0,36.2701,36.3105,36.1733,36.1894,705300.0
2010-04-13 10:30:00,44.83,44.91,44.72,44.75,614400.0,36.1814,36.2459,36.0926,36.1168,614400.0
2010-04-13 10:40:00,44.75,44.81,44.72,44.81,363900.0,36.1168,36.1652,36.0926,36.1652,363900.0
2010-04-13 10:50:00,44.81,44.83,44.74,44.76,228300.0,36.1652,36.1814,36.1087,36.1249,228300.0
2010-04-13 11:00:00,44.76,44.81,44.67,44.68,488100.0,36.1249,36.1652,36.0522,36.0603,488100.0
2010-04-13 11:10:00,44.69,44.76,44.67,44.76,305100.0,36.0684,36.1249,36.0522,36.1249,305100.0
2010-04-13 11:20:00,44.76,44.81,44.69,44.73,347000.0,36.1249,36.1652,36.0684,36.1006,347000.0
2010-04-13 11:30:00,44.74,44.76,44.57,44.58,285000.0,36.1087,36.1249,35.9715,35.9796,285000.0
2010-04-13 11:40:00,44.59,44.75,44.57,44.74,349100.0,35.9877,36.1168,35.9715,36.1087,349100.0
2010-04-13 11:50:00,44.73,44.73,44.6,44.67,156000.0,36.1006,36.1006,35.9957,36.0522,156000.0
2010-04-13 12:00:00,44.66,44.67,44.6,44.62,110300.0,36.0442,36.0522,35.9957,36.0119,110300.0
2010-04-13 12:10:00,44.62,44.75,44.62,44.74,143800.0,36.0119,36.1168,36.0119,36.1087,143800.0
2010-04-13 12:20:00,44.74,44.79,44.68,44.76,215300.0,36.1087,36.1491,36.0603,36.1249,215300.0
2010-04-13 12:30:00,44.76,44.86,44.75,44.84,177500.0,36.1249,36.2056,36.1168,36.1894,177500.0
2010-04-13 12:40:00,44.85,44.89,44.81,44.83,108300.0,36.1975,36.2298,36.1652,36.1814,108300.0
2010-04-13 12:50:00,44.83,44.89,44.8,44.87,142700.0,36.1814,36.2298,36.1571,36.2136,142700.0
2010-04-13 13:00:00,44.87,44.92,44.85,44.92,112500.0,36.2136,36.254,36.1975,36.254,112500.0
2010-04-13 13:10:00,44.92,44.99,44.92,44.98,248800.0,36.254,36.3105,36.254,36.3024,248800.0
2010-04-13 13:20:00,44.97,44.98,44.89,44.93,96900.0,36.2943,36.3024,36.2298,36.2621,96900.0
2010-04-13 13:30:00,44.92,44.95,44.9,44.95,79500.0,36.254,36.2782,36.2379,36.2782,79500.0
2010-04-13 13:40:00,44.95,44.99,44.92,44.97,113800.0,36.2782,36.3105,36.254,36.2943,113800.0
2010-04-13 13:50:00,44.97,44.99,44.94,44.96,223300.0,36.2943,36.3105,36.2701,36.2863,223300.0
2010-04-13 14:00:00,44.96,44.96,44.86,44.87,174600.0,36.2863,36.2863,36.2056,36.2136,174600.0
2010-04-13 14:10:00,44.87,44.92,44.86,44.89,93600.0,36.2136,36.254,36.2056,36.2298,93600.0
2010-04-13 14:20:00,44.9,44.91,44.85,44.85,107500.0,36.2379,36.2459,36.1975,36.1975,107500.0
2010-04-13 14:30:00,44.85,44.92,44.83,44.87,190700.0,36.1975,36.254,36.1814,36.2136,190700.0
2010-04-13 14:40:00,44.86,44.9,44.83,44.87,165300.0,36.2056,36.2379,36.1814,36.2136,165300.0
2010-04-13 14:50:00,44.87,44.92,44.85,44.87,194500.0,36.2136,36.254,36.1975,36.2136,194500.0
2010-04-13 15:00:00,44.88,44.94,44.85,44.93,144300.0,36.2217,36.2701,36.1975,36.2621,144300.0
2010-04-13 15:10:00,44.93,45.01,44.93,44.99,628200.0,36.2621,36.3266,36.2621,36.3105,628200.0
2010-04-13 15:20:00,44.99,45.03,44.92,44.98,421300.0,36.3105,36.3428,36.254,36.3024,421300.0
2010-04-13 15:30:00,44.99,45.02,44.97,45.0,232200.0,36.3105,36.3347,36.2943,36.3186,232200.0
2010-04-13 15:40:00,45.0,45.06,44.99,45.04,331700.0,36.3186,36.367,36.3105,36.3508,331700.0
2010-04-13 15:50:00,45.05,45.05,44.95,44.99,665800.0,36.3589,36.3589,36.2782,36.3105,665800.0
2010-04-14 09:30:00,45.46,45.67,45.22,45.65,797700.0,36.6898,36.8593,36.4961,36.8432,797700.0
2010-04-14 09:40:00,45.66,46.12,45.63,46.01,796100.0,36.8512,37.2225,36.827,37.1337,796100.0
2010-04-14 09:50:00,46.01,46.01,45.87,45.91,427600.0,37.1337,37.1337,37.0207,37.053,427600.0
2010-04-14 10:00:00,45.92,45.96,45.74,45.86,492400.0,37.0611,37.0934,36.9158,37.0126,492400.0
2010-04-14 10:10:00,45.86,45.86,45.71,45.75,333600.0,37.0126,37.0126,36.8916,36.9239,333600.0
2010-04-14 10:20:00,45.75,45.91,45.73,45.91,255900.0,36.9239,37.053,36.9077,37.053,255900.0
2010-04-14 10:30:00,45.91,45.94,45.59,45.66,342500.0,37.053,37.0772,36.7947,36.8512,342500.0
2010-04-14 10:40:00,45.66,45.78,45.64,45.74,285200.0,36.8512,36.9481,36.8351,36.9158,285200.0
2010-04-14 10:50:00,45.73,45.83,45.68,45.81,163200.0,36.9077,36.9884,36.8674,36.9723,163200.0
2010-04-14 11:00:00,45.81,45.84,45.64,45.7,289500.0,36.9723,36.9965,36.8351,36.8835,289500.0
2010-04-14 11:10:00,45.71,45.75,45.64,45.65,200200.0,36.8916,36.9239,36.8351,36.8432,200200.0
2010-04-14 11:20:00,45.65,45.8,45.64,45.79,135000.0,36.8432,36.9642,36.8351,36.9562,135000.0
2010-04-14 11:30:00,45.79,45.8,45.72,45.72,111400.0,36.9562,36.9642,36.8997,36.8997,111400.0
2010-04-14 11:40:00,45.73,45.82,45.72,45.78,148700.0,36.9077,36.9804,36.8997,36.9481,148700.0
2010-04-14 11:50:00,45.78,45.81,45.67,45.71,227200.0,36.9481,36.9723,36.8593,36.8916,227200.0
2010-04-14 12:00:00,45.71,45.85,45.71,45.84,179200.0,36.8916,37.0046,36.8916,36.9965,179200.0
2010-04-14 12:10:00,45.84,46.0,45.83,45.99,258100.0,36.9965,37.1256,36.9884,37.1176,258100.0
2010-04-14 12:20:00,45.99,46.0,45.92,45.98,262300.0,37.1176,37.1256,37.0611,37.1095,262300.0
2010-04-14 12:30:00,45.98,46.06,45.96,46.05,245700.0,37.1095,37.1741,37.0934,37.166,245700.0
2010-04-14 12:40:00,46.04,46.1,46.02,46.08,210200.0,37.1579,37.2063,37.1418,37.1902,210200.0
2010-04-14 12:50:00,46.07,46.09,45.96,46.09,274500.0,37.1821,37.1983,37.0934,37.1983,274500.0
2010-04-14 13:00:00,46.09,46.11,46.05,46.08,210800.0,37.1983,37.2144,37.166,37.1902,210800.0
2010-04-14 13:10:00,46.09,46.11,46.05,46.11,131800.0,37.1983,37.2144,37.166,37.2144,131800.0
2010-04-14 13:20:00,46.11,46.19,46.1,46.19,283400.0,37.2144,37.279,37.2063,37.279,283400.0
2010-04-14 13:30:00,46.19,46.26,46.16,46.19,508700.0,37.279,37.3355,37.2548,37.279,508700.0
2010-04-14 13:40:00,46.19,46.21,46.14,46.2,216800.0,37.279,37.2951,37.2386,37.2871,216800.0
2010-04-14 13:50:00,46.2,46.3,46.2,46.25,346300.0,37.2871,37.3678,37.2871,37.3274,346300.0
2010-04-14 14:00:00,46.25,46.37,46.25,46.35,416800.0,37.3274,37.4243,37.3274,37.4081,416800.0
2010-04-14 14:10:00,46.35,46.46,46.31,46.42,554100.0,37.4081,37.4969,37.3758,37.4646,554100.0
2010-04-14 14:20:00,46.42,46.5,46.32,46.48,481100.0,37.4646,37.5292,37.3839,37.513,481100.0
2010-04-14 14:30:00,46.49,46.61,46.46,46.61,441700.0,37.5211,37.618,37.4969,37.618,441700.0
2010-04-14 14:40:00,46.61,46.63,46.53,46.6,354500.0,37.618,37.6341,37.5534,37.6099,354500.0
2010-04-14 14:50:00,46.6,46.61,46.53,46.58,235400.0,37.6099,37.618,37.5534,37.5937,235400.0
2010-04-14 15:00:00,46.58,46.59,46.46,46.53,298800.0,37.5937,37.6018,37.4969,37.5534,298800.0
2010-04-14 15:10:00,46.52,46.56,46.38,46.41,283200.0,37.5453,37.5776,37.4323,37.4565,283200.0
2010-04-14 15:20:00,46.4,46.47,46.4,46.46,204500.0,37.4485,37.505,37.4485,37.4969,204500.0
2010-04-14 15:30:00,46.45,46.54,46.43,46.46,425300.0,37.4888,37.5615,37.4727,37.4969,425300.0
2010-04-14 15:40:00,46.46,46.53,46.43,46.45,452300.0,37.4969,37.5534,37.4727,37.4888,452300.0
2010-04-14 15:50:00,46.45,46.46,46.41,46.43,792800.0,37.4888,37.4969,37.4565,37.4727,792800.0
2010-04-15 09:30:00,46.22,46.45,46.14,46.45,443200.0,37.3032,37.4888,37.2386,37.4888,443200.0
2010-04-15 09:40:00,46.45,46.49,46.21,46.32,274300.0,37.4888,37.5211,37.2951,37.3839,274300.0
2010-04-15 09:50:00,46.32,46.33,46.13,46.18,173300.0,37.3839,37.392,37.2306,37.2709,173300.0
2010-04-15 10:00:00,46.18,46.32,46.1,46.32,172100.0,37.2709,37.3839,37.2063,37.3839,172100.0
2010-04-15 10:10:00,46.32,46.36,46.21,46.22,121700.0,37.3839,37.4162,37.2951,37.3032,121700.0
2010-04-15 10:20:00,46.22,46.38,46.21,46.27,176500.0,37.3032,37.4323,37.2951,37.3436,176500.0
2010-04-15 10:30:00,46.26,46.38,46.24,46.37,132800.0,37.3355,37.4323,37.3193,37.4243,132800.0
2010-04-15 10:40:00,46.36,46.4,46.29,46.33,170200.0,37.4162,37.4485,37.3597,37.392,170200.0
2010-04-15 10:50:00,46.34,46.36,46.32,46.35,131500.0,37.4,37.4162,37.3839,37.4081,131500.0
2010-04-15 11:00:00,46.34,46.36,46.26,46.28,133200.0,37.4,37.4162,37.3355,37.3516,133200.0
2010-04-15 11:10:00,46.27,46.31,46.2,46.29,194300.0,37.3436,37.3758,37.2871,37.3597,194300.0
2010-04-15 11:20:00,46.29,46.34,46.16,46.17,309100.0,37.3597,37.4,37.2548,37.2628,309100.0
2010-04-15 11:30:00,46.17,46.36,46.16,46.31,174200.0,37.2628,37.4162,37.2548,37.3758,174200.0
2010-04-15 11:40:00,46.31,46.36,46.29,46.34,203100.0,37.3758,37.4162,37.3597,37.4,203100.0
2010-04-15 11:50:00,46.34,46.36,46.24,46.33,134200.0,37.4,37.4162,37.3193,37.392,134200.0
2010-04-15 12:00:00,46.33,46.33,46.17,46.17,185000.0,37.392,37.392,37.2628,37.2628,185000.0
2010-04-15 12:10:00,46.17,46.27,46.13,46.26,362800.0,37.2628,37.3436,37.2306,37.3355,362800.0
2010-04-15 12:20:00,46.25,46.33,46.04,46.06,231800.0,37.3274,37.392,37.1579,37.1741,231800.0
2010-04-15 12:30:00,46.07,46.1,46.03,46.05,194400.0,37.1821,37.2063,37.1499,37.166,194400.0
2010-04-15 12:40:00,46.04,46.2,46.02,46.17,134400.0,37.1579,37.2871,37.1418,37.2628,134400.0
2010-04-15 12:50:00,46.17,46.25,46.13,46.24,115800.0,37.2628,37.3274,37.2306,37.3193,115800.0
2010-04-15 13:00:00,46.25,46.32,46.2,46.31,145800.0,37.3274,37.3839,37.2871,37.3758,145800.0
2010-04-15 13:10:00,46.3,46.47,46.3,46.46,263400.0,37.3678,37.505,37.3678,37.4969,263400.0
2010-04-15 13:20:00,46.46,46.49,46.39,46.44,87600.0,37.4969,37.5211,37.4404,37.4808,87600.0
2010-04-15 13:30:00,46.43,46.43,46.37,46.41,90500.0,37.4727,37.4727,37.4243,37.4565,90500.0
2010-04-15 13:40:00,46.42,46.45,46.39,46.4,97300.0,37.4646,37.4888,37.4404,37.4485,97300.0
2010-04-15 13:50:00,46.39,46.45,46.37,46.38,392600.0,37.4404,37.4888,37.4243,37.4323,392600.0
2010-04-15 14:00:00,46.38,46.41,46.35,46.36,164900.0,37.4323,37.4565,37.4081,37.4162,164900.0
2010-04-15 14:10:00,46.35,46.37,46.3,46.37,90400.0,37.4081,37.4243,37.3678,37.4243,90400.0
2010-04-15 14:20:00,46.36,46.4,46.33,46.4,113500.0,37.4162,37.4485,37.392,37.4485,113500.0
2010-04-15 14:30:00,46.39,46.39,46.25,46.26,137400.0,37.4404,37.4404,37.3274,37.3355,137400.0
2010-04-15 14:40:00,46.26,46.38,46.26,46.35,141900.0,37.3355,37.4323,37.3355,37.4081,141900.0
2010-04-15 14:50:00,46.35,46.53,46.33,46.52,241300.0,37.4081,37.5534,37.392,37.5453,241300.0
2010-04-15 15:00:00,46.53,46.53,46.39,46.43,264200.0,37.5534,37.5534,37.4404,37.4727,264200.0
2010-04-15 15:10:00,46.43,46.49,46.41,46.45,258800.0,37.4727,37.5211,37.4565,37.4888,258800.0
2010-04-15 15:20:00,46.46,46.49,46.36,46.39,332500.0,37.4969,37.5211,37.4162,37.4404,332500.0
2010-04-15 15:30:00,46.39,46.41,46.24,46.28,352500.0,37.4404,37.4565,37.3193,37.3516,352500.0
2010-04-15 15:40:00,46.28,46.53,46.28,46.5,585300.0,37.3516,37.5534,37.3516,37.5292,585300.0
2010-04-15 15:50:00,46.5,46.68,46.49,46.66,1053300.0,37.5292,37.6745,37.5211,37.6583,1053300.0
2010-04-16 09:30:00,46.49,46.61,46.15,46.22,968400.0,37.5211,37.618,37.2467,37.3032,968400.0
2010-04-16 09:40:00,46.23,46.24,45.92,45.94,379500.0,37.3113,37.3193,37.0611,37.0772,379500.0
2010-04-16 09:50:00,45.94,46.05,45.52,45.64,672300.0,37.0772,37.166,36.7382,36.8351,672300.0
2010-04-16 10:00:00,45.64,45.78,45.62,45.71,335000.0,36.8351,36.9481,36.8189,36.8916,335000.0
2010-04-16 10:10:00,45.71,45.73,45.55,45.67,324200.0,36.8916,36.9077,36.7625,36.8593,324200.0
2010-04-16 10:20:00,45.68,45.74,45.49,45.53,367200.0,36.8674,36.9158,36.714,36.7463,367200.0
2010-04-16 10:30:00,45.53,45.74,45.28,45.3,499000.0,36.7463,36.9158,36.5445,36.5607,499000.0
2010-04-16 10:40:00,45.3,45.68,45.26,45.3,418800.0,36.5607,36.8674,36.5284,36.5607,418800.0
2010-04-16 10:50:00,45.3,45.39,45.01,45.29,580900.0,36.5607,36.6333,36.3266,36.5526,580900.0
2010-04-16 11:00:00,45.28,45.47,45.2,45.2,372000.0,36.5445,36.6979,36.48,36.48,372000.0
2010-04-16 11:10:00,45.2,45.21,44.18,44.18,853500.0,36.48,36.488,35.6568,35.6568,853500.0
2010-04-16 11:20:00,44.19,44.99,44.19,44.86,973100.0,35.6648,36.3105,35.6648,36.2056,973100.0
2010-04-16 11:30:00,44.85,45.09,44.65,45.03,583500.0,36.1975,36.3912,36.0361,36.3428,583500.0
2010-04-16 11:40:00,45.03,45.17,44.82,44.89,470300.0,36.3428,36.4558,36.1733,36.2298,470300.0
2010-04-16 11:50:00,44.89,45.02,44.68,44.93,415300.0,36.2298,36.3347,36.0603,36.2621,415300.0
2010-04-16 12:00:00,44.94,44.94,44.64,44.78,303900.0,36.2701,36.2701,36.028,36.141,303900.0
2010-04-16 12:10:00,44.79,44.82,44.55,44.57,223900.0,36.1491,36.1733,35.9554,35.9715,223900.0
2010-04-16 12:20:00,44.56,44.79,44.55,44.78,186700.0,35.9634,36.1491,35.9554,36.141,186700.0
2010-04-16 12:30:00,44.79,44.81,44.65,44.7,361600.0,36.1491,36.1652,36.0361,36.0764,361600.0
2010-04-16 12:40:00,44.7,44.99,44.69,44.89,315100.0,36.0764,36.3105,36.0684,36.2298,315100.0
2010-04-16 12:50:00,44.89,45.12,44.86,45.09,282600.0,36.2298,36.4154,36.2056,36.3912,282600.0
2010-04-16 13:00:00,45.09,45.16,45.07,45.12,259300.0,36.3912,36.4477,36.3751,36.4154,259300.0
2010-04-16 13:10:00,45.13,45.15,45.0,45.06,250900.0,36.4235,36.4396,36.3186,36.367,250900.0
2010-04-16 13:20:00,45.06,45.27,45.05,45.22,321100.0,36.367,36.5365,36.3589,36.4961,321100.0
2010-04-16 13:30:00,45.23,45.26,45.17,45.26,203400.0,36.5042,36.5284,36.4558,36.5284,203400.0
2010-04-16 13:40:00,45.26,45.37,45.26,45.31,274400.0,36.5284,36.6172,36.5284,36.5688,274400.0
2010-04-16 13:50:00,45.31,45.37,45.26,45.31,163700.0,36.5688,36.6172,36.5284,36.5688,163700.0
2010-04-16 14:00:00,45.3,45.5,45.22,45.49,364700.0,36.5607,36.7221,36.4961,36.714,364700.0
2010-04-16 14:10:00,45.49,45.58,45.42,45.44,325800.0,36.714,36.7867,36.6575,36.6737,325800.0
2010-04-16 14:20:00,45.44,45.66,45.44,45.61,294600.0,36.6737,36.8512,36.6737,36.8109,294600.0
2010-04-16 14:30:00,45.61,45.65,45.36,45.37,223800.0,36.8109,36.8432,36.6091,36.6172,223800.0
2010-04-16 14:40:00,45.37,45.56,45.18,45.21,727900.0,36.6172,36.7705,36.4638,36.488,727900.0
2010-04-16 14:50:00,45.21,45.26,45.06,45.06,248900.0,36.488,36.5284,36.367,36.367,248900.0
2010-04-16 15:00:00,45.07,45.17,45.0,45.17,467900.0,36.3751,36.4558,36.3186,36.4558,467900.0
2010-04-16 15:10:00,45.17,45.26,45.11,45.16,334100.0,36.4558,36.5284,36.4073,36.4477,334100.0
2010-04-16 15:20:00,45.17,45.27,45.11,45.25,364800.0,36.4558,36.5365,36.4073,36.5203,364800.0
2010-04-16 15:30:00,45.26,45.37,45.15,45.34,499200.0,36.5284,36.6172,36.4396,36.593,499200.0
2010-04-16 15:40:00,45.35,45.48,45.22,45.36,611000.0,36.601,36.706,36.4961,36.6091,611000.0
2010-04-16 15:50:00,45.35,45.38,45.07,45.12,1202700.0,36.601,36.6253,36.3751,36.4154,1202700.0
2010-04-19 09:30:00,44.81,45.07,44.7,44.75,459100.0,36.1652,36.3751,36.0764,36.1168,459100.0
2010-04-19 09:40:00,44.75,44.85,44.63,44.7,345400.0,36.1168,36.1975,36.0199,36.0764,345400.0
2010-04-19 09:50:00,44.7,45.0,44.7,44.87,366800.0,36.0764,36.3186,36.0764,36.2136,366800.0
2010-04-19 10:00:00,44.87,45.1,44.87,44.99,193300.0,36.2136,36.3993,36.2136,36.3105,193300.0
2010-04-19 10:10:00,44.99,45.08,44.86,45.05,203700.0,36.3105,36.3831,36.2056,36.3589,203700.0
2010-04-19 10:20:00,45.05,45.13,45.01,45.07,191100.0,36.3589,36.4235,36.3266,36.3751,191100.0
2010-04-19 10:30:00,45.07,45.15,45.03,45.1,274000.0,36.3751,36.4396,36.3428,36.3993,274000.0
2010-04-19 10:40:00,45.1,45.41,45.1,45.33,255900.0,36.3993,36.6495,36.3993,36.5849,255900.0
2010-04-19 10:50:00,45.33,45.35,45.24,45.32,259100.0,36.5849,36.601,36.5123,36.5768,259100.0
2010-04-19 11:00:00,45.32,45.33,45.09,45.12,259600.0,36.5768,36.5849,36.3912,36.4154,259600.0
2010-04-19 11:10:00,45.12,45.17,45.03,45.15,201700.0,36.4154,36.4558,36.3428,36.4396,201700.0
2010-04-19 11:20:00,45.16,45.25,45.1,45.2,213600.0,36.4477,36.5203,36.3993,36.48,213600.0
2010-04-19 11:30:00,45.21,45.3,45.0,45.01,344300.0,36.488,36.5607,36.3186,36.3266,344300.0
2010-04-19 11:40:00,45.0,45.11,44.95,45.04,219100.0,36.3186,36.4073,36.2782,36.3508,219100.0
2010-04-19 11:50:00,45.03,45.06,44.87,44.96,512300.0,36.3428,36.367,36.2136,36.2863,512300.0
2010-04-19 12:00:00,44.97,45.06,44.9,44.9,231100.0,36.2943,36.367,36.2379,36.2379,231100.0
2010-04-19 12:10:00,44.91,44.98,44.85,44.95,355000.0,36.2459,36.3024,36.1975,36.2782,355000.0
2010-04-19 12:20:00,44.95,45.06,44.92,44.98,129100.0,36.2782,36.367,36.254,36.3024,129100.0
2010-04-19 12:30:00,44.98,45.11,44.92,45.06,145000.0,36.3024,36.4073,36.254,36.367,145000.0
2010-04-19 12:40:00,45.05,45.3,45.05,45.26,240400.0,36.3589,36.5607,36.3589,36.5284,240400.0
2010-04-19 12:50:00,45.26,45.31,45.23,45.26,75300.0,36.5284,36.5688,36.5042,36.5284,75300.0
2010-04-19 13:00:00,45.25,45.26,45.01,45.05,178900.0,36.5203,36.5284,36.3266,36.3589,178900.0
2010-04-19 13:10:00,45.05,45.13,45.01,45.02,125000.0,36.3589,36.4235,36.3266,36.3347,125000.0
2010-04-19 13:20:00,45.02,45.17,45.01,45.13,114400.0,36.3347,36.4558,36.3266,36.4235,114400.0
2010-04-19 13:30:00,45.14,45.16,45.03,45.04,99200.0,36.4316,36.4477,36.3428,36.3508,99200.0
2010-04-19 13:40:00,45.04,45.11,44.95,44.97,131500.0,36.3508,36.4073,36.2782,36.2943,131500.0
2010-04-19 13:50:00,44.97,44.98,44.85,44.86,148300.0,36.2943,36.3024,36.1975,36.2056,148300.0
2010-04-19 14:00:00,44.86,44.99,44.8,44.93,196100.0,36.2056,36.3105,36.1571,36.2621,196100.0
2010-04-19 14:10:00,44.93,45.13,44.92,45.07,178600.0,36.2621,36.4235,36.254,36.3751,178600.0
2010-04-19 14:20:00,45.07,45.23,44.99,45.21,146100.0,36.3751,36.5042,36.3105,36.488,146100.0
2010-04-19 14:30:00,45.2,45.49,45.2,45.48,339900.0,36.48,36.714,36.48,36.706,339900.0
2010-04-19 14:40:00,45.48,45.63,45.43,45.48,259400.0,36.706,36.827,36.6656,36.706,259400.0
2010-04-19 14:50:00,45.47,45.64,45.43,45.61,162300.0,36.6979,36.8351,36.6656,36.8109,162300.0
2010-04-19 15:00:00,45.62,45.67,45.49,45.52,251500.0,36.8189,36.8593,36.714,36.7382,251500.0
2010-04-19 15:10:00,45.52,45.55,45.45,45.5,225100.0,36.7382,36.7625,36.6817,36.7221,225100.0
2010-04-19 15:20:00,45.5,45.71,45.5,45.69,278300.0,36.7221,36.8916,36.7221,36.8754,278300.0
2010-04-19 15:30:00,45.68,45.73,45.52,45.56,432000.0,36.8674,36.9077,36.7382,36.7705,432000.0
2010-04-19 15:40:00,45.57,45.63,45.49,45.63,443600.0,36.7786,36.827,36.714,36.827,443600.0
2010-04-19 15:50:00,45.63,45.79,45.62,45.77,726500.0,36.827,36.9562,36.8189,36.94,726500.0
2010-04-20 09:30:00,46.11,46.29,45.86,45.99,346800.0,37.2144,37.3597,37.0126,37.1176,346800.0
2010-04-20 09:40:00,45.98,46.03,45.72,45.82,280800.0,37.1095,37.1499,36.8997,36.9804,280800.0
2010-04-20 09:50:00,45.81,45.9,45.69,45.77,288600.0,36.9723,37.0449,36.8754,36.94,288600.0
2010-04-20 10:00:00,45.77,45.94,45.72,45.76,250900.0,36.94,37.0772,36.8997,36.9319,250900.0
2010-04-20 10:10:00,45.75,45.76,45.62,45.62,244600.0,36.9239,36.9319,36.8189,36.8189,244600.0
2010-04-20 10:20:00,45.62,45.66,45.53,45.59,150700.0,36.8189,36.8512,36.7463,36.7947,150700.0
2010-04-20 10:30:00,45.59,45.77,45.52,45.77,159400.0,36.7947,36.94,36.7382,36.94,159400.0
2010-04-20 10:40:00,45.76,45.83,45.73,45.76,197200.0,36.9319,36.9884,36.9077,36.9319,197200.0
2010-04-20 10:50:00,45.77,45.78,45.65,45.74,197500.0,36.94,36.9481,36.8432,36.9158,197500.0
2010-04-20 11:00:00,45.75,45.86,45.7,45.76,166700.0,36.9239,37.0126,36.8835,36.9319,166700.0
2010-04-20 11:10:00,45.76,45.76,45.63,45.7,168900.0,36.9319,36.9319,36.827,36.8835,168900.0
2010-04-20 11:20:00,45.7,45.81,45.64,45.75,228100.0,36.8835,36.9723,36.8351,36.9239,228100.0
2010-04-20 11:30:00,45.75,45.79,45.74,45.74,88700.0,36.9239,36.9562,36.9158,36.9158,88700.0
2010-04-20 11:40:00,45.74,45.82,45.72,45.8,116600.0,36.9158,36.9804,36.8997,36.9642,116600.0
2010-04-20 11:50:00,45.8,45.94,45.78,45.89,275000.0,36.9642,37.0772,36.9481,37.0369,275000.0
2010-04-20 12:00:00,45.88,45.92,45.78,45.85,218400.0,37.0288,37.0611,36.9481,37.0046,218400.0
2010-04-20 12:10:00,45.85,46.0,45.85,45.95,180600.0,37.0046,37.1256,37.0046,37.0853,180600.0
2010-04-20 12:20:00,45.95,46.02,45.93,45.98,168700.0,37.0853,37.1418,37.0691,37.1095,168700.0
2010-04-20 12:30:00,45.97,46.0,45.9,45.91,92400.0,37.1014,37.1256,37.0449,37.053,92400.0
2010-04-20 12:40:00,45.91,45.94,45.78,45.78,88000.0,37.053,37.0772,36.9481,36.9481,88000.0
2010-04-20 12:50:00,45.78,45.89,45.78,45.86,83800.0,36.9481,37.0369,36.9481,37.0126,83800.0
2010-04-20 13:00:00,45.86,45.96,45.86,45.95,116000.0,37.0126,37.0934,37.0126,37.0853,116000.0
2010-04-20 13:10:00,45.94,45.96,45.89,45.92,150000.0,37.0772,37.0934,37.0369,37.0611,150000.0
2010-04-20 13:20:00,45.92,45.99,45.92,45.97,97200.0,37.0611,37.1176,37.0611,37.1014,97200.0
2010-04-20 13:30:00,45.97,46.03,45.95,45.99,169300.0,37.1014,37.1499,37.0853,37.1176,169300.0
2010-04-20 13:40:00,45.99,46.01,45.93,45.93,115000.0,37.1176,37.1337,37.0691,37.0691,115000.0
2010-04-20 13:50:00,45.94,45.98,45.89,45.9,95600.0,37.0772,37.1095,37.0369,37.0449,95600.0
2010-04-20 14:00:00,45.9,45.96,45.83,45.87,125600.0,37.0449,37.0934,36.9884,37.0207,125600.0
2010-04-20 14:10:00,45.85,45.95,45.83,45.94,147400.0,37.0046,37.0853,36.9884,37.0772,147400.0
2010-04-20 14:20:00,45.94,46.0,45.93,45.94,96000.0,37.0772,37.1256,37.0691,37.0772,96000.0
2010-04-20 14:30:00,45.93,45.96,45.89,45.91,192100.0,37.0691,37.0934,37.0369,37.053,192100.0
2010-04-20 14:40:00,45.9,45.99,45.88,45.98,117100.0,37.0449,37.1176,37.0288,37.1095,117100.0
2010-04-20 14:50:00,45.98,46.05,45.97,46.01,207200.0,37.1095,37.166,37.1014,37.1337,207200.0
2010-04-20 15:00:00,46.01,46.03,45.95,46.03,226000.0,37.1337,37.1499,37.0853,37.1499,226000.0
2010-04-20 15:10:00,46.02,46.03,45.95,45.95,143800.0,37.1418,37.1499,37.0853,37.0853,143800.0
2010-04-20 15:20:00,45.94,46.03,45.75,46.0,196700.0,37.0772,37.1499,36.9239,37.1256,196700.0
2010-04-20 15:30:00,45.99,46.1,45.96,46.08,240300.0,37.1176,37.2063,37.0934,37.1902,240300.0
2010-04-20 15:40:00,46.09,46.15,46.01,46.15,393100.0,37.1983,37.2467,37.1337,37.2467,393100.0
2010-04-20 15:50:00,46.15,46.21,46.12,46.21,571900.0,37.2467,37.2951,37.2225,37.2951,571900.0
2010-04-21 09:30:00,46.16,46.23,46.05,46.12,433400.0,37.2548,37.3113,37.166,37.2225,433400.0
2010-04-21 09:40:00,46.13,46.15,45.92,46.05,279600.0,37.2306,37.2467,37.0611,37.166,279600.0
2010-04-21 09:50:00,46.05,46.37,46.04,46.33,207400.0,37.166,37.4243,37.1579,37.392,207400.0
2010-04-21 10:00:00,46.34,46.38,46.23,46.32,215600.0,37.4,37.4323,37.3113,37.3839,215600.0
2010-04-21 10:10:00,46.33,46.35,46.13,46.16,196500.0,37.392,37.4081,37.2306,37.2548,196500.0
2010-04-21 10:20:00,46.15,46.28,46.05,46.15,206900.0,37.2467,37.3516,37.166,37.2467,206900.0
2010-04-21 10:30:00,46.14,46.32,46.07,46.2,259300.0,37.2386,37.3839,37.1821,37.2871,259300.0
2010-04-21 10:40:00,46.2,46.32,46.17,46.21,175400.0,37.2871,37.3839,37.2628,37.2951,175400.0
2010-04-21 10:50:00,46.21,46.25,46.01,46.03,212400.0,37.2951,37.3274,37.1337,37.1499,212400.0
2010-04-21 11:00:00,46.03,46.11,45.97,45.97,317200.0,37.1499,37.2144,37.1014,37.1014,317200.0
2010-04-21 11:10:00,45.98,46.18,45.96,46.12,141600.0,37.1095,37.2709,37.0934,37.2225,141600.0
2010-04-21 11:20:00,46.13,46.26,46.04,46.09,158000.0,37.2306,37.3355,37.1579,37.1983,158000.0
2010-04-21 11:30:00,46.09,46.09,45.9,45.99,193100.0,37.1983,37.1983,37.0449,37.1176,193100.0
2010-04-21 11:40:00,45.99,46.13,45.99,46.03,88100.0,37.1176,37.2306,37.1176,37.1499,88100.0
2010-04-21 11:50:00,46.03,46.18,46.03,46.16,124400.0,37.1499,37.2709,37.1499,37.2548,124400.0
2010-04-21 12:00:00,46.16,46.22,46.04,46.08,152300.0,37.2548,37.3032,37.1579,37.1902,152300.0
2010-04-21 12:10:00,46.08,46.17,46.06,46.14,71300.0,37.1902,37.2628,37.1741,37.2386,71300.0
2010-04-21 12:20:00,46.15,46.24,46.12,46.2,163400.0,37.2467,37.3193,37.2225,37.2871,163400.0
2010-04-21 12:30:00,46.2,46.33,46.19,46.28,269400.0,37.2871,37.392,37.279,37.3516,269400.0
2010-04-21 12:40:00,46.28,46.35,46.25,46.25,146200.0,37.3516,37.4081,37.3274,37.3274,146200.0
2010-04-21 12:50:00,46.25,46.31,46.21,46.24,117400.0,37.3274,37.3758,37.2951,37.3193,117400.0
2010-04-21 13:00:00,46.24,46.3,46.2,46.23,103700.0,37.3193,37.3678,37.2871,37.3113,103700.0
2010-04-21 13:10:00,46.23,46.25,46.15,46.24,100800.0,37.3113,37.3274,37.2467,37.3193,100800.0
2010-04-21 13:20:00,46.24,46.29,46.18,46.25,100500.0,37.3193,37.3597,37.2709,37.3274,100500.0
2010-04-21 13:30:00,46.24,46.29,46.21,46.22,93700.0,37.3193,37.3597,37.2951,37.3032,93700.0
2010-04-21 13:40:00,46.21,46.22,46.15,46.16,62300.0,37.2951,37.3032,37.2467,37.2548,62300.0
2010-04-21 13:50:00,46.16,46.23,46.12,46.21,99700.0,37.2548,37.3113,37.2225,37.2951,99700.0
2010-04-21 14:00:00,46.21,46.24,46.06,46.08,115400.0,37.2951,37.3193,37.1741,37.1902,115400.0
2010-04-21 14:10:00,46.08,46.08,45.75,45.77,201200.0,37.1902,37.1902,36.9239,36.94,201200.0
2010-04-21 14:20:00,45.77,45.97,45.62,45.68,252900.0,36.94,37.1014,36.8189,36.8674,252900.0
2010-04-21 14:30:00,45.68,45.75,45.5,45.57,256400.0,36.8674,36.9239,36.7221,36.7786,256400.0
2010-04-21 14:40:00,45.56,45.75,45.56,45.74,184100.0,36.7705,36.9239,36.7705,36.9158,184100.0
2010-04-21 14:50:00,45.74,45.82,45.67,45.8,112800.0,36.9158,36.9804,36.8593,36.9642,112800.0
2010-04-21 15:00:00,45.79,45.88,45.76,45.86,162700.0,36.9562,37.0288,36.9319,37.0126,162700.0
2010-04-21 15:10:00,45.86,45.87,45.71,45.8,286700.0,37.0126,37.0207,36.8916,36.9642,286700.0
2010-04-21 15:20:00,45.79,45.83,45.71,45.79,199000.0,36.9562,36.9884,36.8916,36.9562,199000.0
2010-04-21 15:30:00,45.79,45.95,45.79,45.95,240100.0,36.9562,37.0853,36.9562,37.0853,240100.0
2010-04-21 15:40:00,45.94,46.02,45.85,45.97,238400.0,37.0772,37.1418,37.0046,37.1014,238400.0
2010-04-21 15:50:00,45.96,46.01,45.94,45.96,452900.0,37.0934,37.1337,37.0772,37.0934,452900.0
2010-04-22 09:30:00,45.66,45.69,45.18,45.52,382600.0,36.8512,36.8754,36.4638,36.7382,382600.0
2010-04-22 09:40:00,45.53,45.65,45.45,45.62,304500.0,36.7463,36.8432,36.6817,36.8189,304500.0
2010-04-22 09:50:00,45.62,45.72,45.56,45.64,226700.0,36.8189,36.8997,36.7705,36.8351,226700.0
2010-04-22 10:00:00,45.65,45.87,45.48,45.84,399300.0,36.8432,37.0207,36.706,36.9965,399300.0
2010-04-22 10:10:00,45.81,45.92,45.74,45.92,208800.0,36.9723,37.0611,36.9158,37.0611,208800.0
2010-04-22 10:20:00,45.92,45.97,45.84,45.93,232400.0,37.0611,37.1014,36.9965,37.0691,232400.0
2010-04-22 10:30:00,45.93,45.97,45.71,45.85,425600.0,37.0691,37.1014,36.8916,37.0046,425600.0
2010-04-22 10:40:00,45.84,45.96,45.81,45.92,274800.0,36.9965,37.0934,36.9723,37.0611,274800.0
2010-04-22 10:50:00,45.92,45.94,45.74,45.74,150900.0,37.0611,37.0772,36.9158,36.9158,150900.0
2010-04-22 11:00:00,45.73,45.87,45.69,45.81,169400.0,36.9077,37.0207,36.8754,36.9723,169400.0
2010-04-22 11:10:00,45.82,45.83,45.58,45.62,140200.0,36.9804,36.9884,36.7867,36.8189,140200.0
2010-04-22 11:20:00,45.6,45.69,45.56,45.69,131200.0,36.8028,36.8754,36.7705,36.8754,131200.0
2010-04-22 11:30:00,45.69,45.71,45.53,45.65,119700.0,36.8754,36.8916,36.7463,36.8432,119700.0
2010-04-22 11:40:00,45.65,45.7,45.5,45.58,114200.0,36.8432,36.8835,36.7221,36.7867,114200.0
2010-04-22 11:50:00,45.58,45.78,45.55,45.7,103100.0,36.7867,36.9481,36.7625,36.8835,103100.0
2010-04-22 12:00:00,45.69,45.91,45.6,45.89,126900.0,36.8754,37.053,36.8028,37.0369,126900.0
2010-04-22 12:10:00,45.9,45.92,45.78,45.8,138000.0,37.0449,37.0611,36.9481,36.9642,138000.0
2010-04-22 12:20:00,45.79,45.89,45.72,45.73,139000.0,36.9562,37.0369,36.8997,36.9077,139000.0
2010-04-22 12:30:00,45.73,45.75,45.68,45.69,153800.0,36.9077,36.9239,36.8674,36.8754,153800.0
2010-04-22 12:40:00,45.69,45.8,45.68,45.71,256900.0,36.8754,36.9642,36.8674,36.8916,256900.0
2010-04-22 12:50:00,45.7,45.89,45.65,45.88,277900.0,36.8835,37.0369,36.8432,37.0288,277900.0
2010-04-22 13:00:00,45.87,45.97,45.83,45.93,485300.0,37.0207,37.1014,36.9884,37.0691,485300.0
2010-04-22 13:10:00,45.93,46.1,45.93,46.01,324200.0,37.0691,37.2063,37.0691,37.1337,324200.0
2010-04-22 13:20:00,46.02,46.17,46.01,46.12,239000.0,37.1418,37.2628,37.1337,37.2225,239000.0
2010-04-22 13:30:00,46.12,46.2,46.1,46.17,119400.0,37.2225,37.2871,37.2063,37.2628,119400.0
2010-04-22 13:40:00,46.16,46.33,46.15,46.32,176000.0,37.2548,37.392,37.2467,37.3839,176000.0
2010-04-22 13:50:00,46.32,46.47,46.15,46.45,181000.0,37.3839,37.505,37.2467,37.4888,181000.0
2010-04-22 14:00:00,46.45,46.5,46.38,46.5,258300.0,37.4888,37.5292,37.4323,37.5292,258300.0
2010-04-22 14:10:00,46.5,46.58,46.49,46.53,236900.0,37.5292,37.5937,37.5211,37.5534,236900.0
2010-04-22 14:20:00,46.52,46.61,46.49,46.6,283100.0,37.5453,37.618,37.5211,37.6099,283100.0
2010-04-22 14:30:00,46.6,46.65,46.54,46.54,260000.0,37.6099,37.6502,37.5615,37.5615,260000.0
2010-04-22 14:40:00,46.54,46.54,46.39,46.39,258000.0,37.5615,37.5615,37.4404,37.4404,258000.0
2010-04-22 14:50:00,46.39,46.41,46.31,46.35,351200.0,37.4404,37.4565,37.3758,37.4081,351200.0
2010-04-22 15:00:00,46.35,46.47,46.33,46.42,274500.0,37.4081,37.505,37.392,37.4646,274500.0
2010-04-22 15:10:00,46.42,46.65,46.4,46.58,271700.0,37.4646,37.6502,37.4485,37.5937,271700.0
2010-04-22 15:20:00,46.57,46.85,46.55,46.85,693200.0,37.5857,37.8117,37.5695,37.8117,693200.0
2010-04-22 15:30:00,46.85,47.04,46.85,46.92,985000.0,37.8117,37.965,37.8117,37.8682,985000.0
2010-04-22 15:40:00,46.93,47.11,46.86,46.93,721500.0,37.8762,38.0215,37.8197,37.8762,721500.0
2010-04-22 15:50:00,46.93,46.98,46.73,46.81,1167400.0,37.8762,37.9166,37.7148,37.7794,1167400.0
2010-04-23 09:30:00,47.92,48.92,47.89,48.6,2006100.0,38.6752,39.4823,38.651,39.224,2006100.0
2010-04-23 09:40:00,48.6,48.69,48.34,48.58,963700.0,39.224,39.2967,39.0142,39.2079,963700.0
2010-04-23 09:50:00,48.57,48.96,48.38,48.94,739100.0,39.1998,39.5146,39.0465,39.4985,739100.0
2010-04-23 10:00:00,48.93,49.19,48.91,49.07,1014300.0,39.4904,39.7002,39.4742,39.6034,1014300.0
2010-04-23 10:10:00,49.06,49.13,48.83,48.93,426300.0,39.5953,39.6518,39.4097,39.4904,426300.0
2010-04-23 10:20:00,48.93,48.95,48.66,48.66,377900.0,39.4904,39.5065,39.2725,39.2725,377900.0
2010-04-23 10:30:00,48.67,48.82,48.65,48.75,459200.0,39.2805,39.4016,39.2644,39.3451,459200.0
2010-04-23 10:40:00,48.75,48.93,48.75,48.83,471000.0,39.3451,39.4904,39.3451,39.4097,471000.0
2010-04-23 10:50:00,48.82,48.91,48.82,48.89,387700.0,39.4016,39.4742,39.4016,39.4581,387700.0
2010-04-23 11:00:00,48.9,48.98,48.8,48.84,594400.0,39.4662,39.5307,39.3855,39.4177,594400.0
2010-04-23 11:10:00,48.84,48.97,48.81,48.93,371200.0,39.4177,39.5227,39.3935,39.4904,371200.0
2010-04-23 11:20:00,48.93,49.0,48.84,48.88,298700.0,39.4904,39.5469,39.4177,39.45,298700.0
2010-04-23 11:30:00,48.87,48.89,48.75,48.89,345300.0,39.442,39.4581,39.3451,39.4581,345300.0
2010-04-23 11:40:00,48.91,48.92,48.86,48.87,256300.0,39.4742,39.4823,39.4339,39.442,256300.0
2010-04-23 11:50:00,48.88,48.92,48.87,48.92,183900.0,39.45,39.4823,39.442,39.4823,183900.0
2010-04-23 12:00:00,48.92,49.04,48.87,48.97,371300.0,39.4823,39.5792,39.442,39.5227,371300.0
2010-04-23 12:10:00,48.96,49.0,48.79,48.84,224100.0,39.5146,39.5469,39.3774,39.4177,224100.0
2010-04-23 12:20:00,48.84,48.9,48.79,48.88,152200.0,39.4177,39.4662,39.3774,39.45,152200.0
2010-04-23 12:30:00,48.89,48.89,48.5,48.52,313000.0,39.4581,39.4581,39.1433,39.1595,313000.0
2010-04-23 12:40:00,48.52,48.6,48.48,48.56,261800.0,39.1595,39.224,39.1272,39.1918,261800.0
2010-04-23 12:50:00,48.56,48.66,48.51,48.64,136900.0,39.1918,39.2725,39.1514,39.2563,136900.0
2010-04-23 13:00:00,48.64,48.65,48.52,48.57,145700.0,39.2563,39.2644,39.1595,39.1998,145700.0
2010-04-23 13:10:00,48.56,48.58,48.43,48.45,170800.0,39.1918,39.2079,39.0868,39.103,170800.0
2010-04-23 13:20:00,48.45,48.53,48.45,48.47,142800.0,39.103,39.1675,39.103,39.1191,142800.0
2010-04-23 13:30:00,48.47,48.48,48.33,48.34,194700.0,39.1191,39.1272,39.0061,39.0142,194700.0
2010-04-23 13:40:00,48.33,48.33,48.25,48.3,271900.0,39.0061,39.0061,38.9416,38.9819,271900.0
2010-04-23 13:50:00,48.3,48.3,48.16,48.16,262500.0,38.9819,38.9819,38.8689,38.8689,262500.0
2010-04-23 14:00:00,48.16,48.17,47.91,47.92,398900.0,38.8689,38.877,38.6672,38.6752,398900.0
2010-04-23 14:10:00,47.92,48.13,47.83,48.04,349900.0,38.6752,38.8447,38.6026,38.7721,349900.0
2010-04-23 14:20:00,48.04,48.05,47.92,47.98,244400.0,38.7721,38.7802,38.6752,38.7237,244400.0
2010-04-23 14:30:00,47.98,48.16,47.88,48.15,299300.0,38.7237,38.8689,38.6429,38.8609,299300.0
2010-04-23 14:40:00,48.16,48.19,47.98,48.02,353000.0,38.8689,38.8931,38.7237,38.7559,353000.0
2010-04-23 14:50:00,48.03,48.1,47.94,47.98,272500.0,38.764,38.8205,38.6914,38.7237,272500.0
2010-04-23 15:00:00,47.98,48.0,47.72,47.73,611300.0,38.7237,38.7398,38.5138,38.5219,611300.0
2010-04-23 15:10:00,47.74,47.86,47.66,47.85,656200.0,38.53,38.6268,38.4654,38.6187,656200.0
2010-04-23 15:20:00,47.85,48.02,47.83,47.98,327300.0,38.6187,38.7559,38.6026,38.7237,327300.0
2010-04-23 15:30:00,47.98,48.09,47.94,48.08,311400.0,38.7237,38.8124,38.6914,38.8044,311400.0
2010-04-23 15:40:00,48.08,48.1,47.96,48.07,477300.0,38.8044,38.8205,38.7075,38.7963,477300.0
2010-04-23 15:50:00,48.07,48.09,47.98,48.01,752000.0,38.7963,38.8124,38.7237,38.7479,752000.0
2010-04-26 09:30:00,47.12,47.69,46.81,47.43,1584900.0,38.0296,38.4896,37.7794,38.2798,1584900.0
2010-04-26 09:40:00,47.43,47.43,47.04,47.09,534700.0,38.2798,38.2798,37.965,38.0054,534700.0
2010-04-26 09:50:00,47.09,47.21,47.08,47.13,389100.0,38.0054,38.1022,37.9973,38.0376,389100.0
2010-04-26 10:00:00,47.14,47.52,47.14,47.5,496200.0,38.0457,38.3524,38.0457,38.3363,496200.0
2010-04-26 10:10:00,47.51,47.6,47.39,47.42,383500.0,38.3443,38.417,38.2475,38.2717,383500.0
2010-04-26 10:20:00,47.43,47.68,47.41,47.66,227400.0,38.2798,38.4815,38.2636,38.4654,227400.0
2010-04-26 10:30:00,47.67,47.74,47.5,47.58,298300.0,38.4735,38.53,38.3363,38.4008,298300.0
2010-04-26 10:40:00,47.58,47.79,47.56,47.75,214600.0,38.4008,38.5703,38.3847,38.538,214600.0
2010-04-26 10:50:00,47.76,47.97,47.73,47.79,292200.0,38.5461,38.7156,38.5219,38.5703,292200.0
2010-04-26 11:00:00,47.79,47.9,47.75,47.87,220000.0,38.5703,38.6591,38.538,38.6349,220000.0
2010-04-26 11:10:00,47.88,47.97,47.84,47.87,211800.0,38.6429,38.7156,38.6107,38.6349,211800.0
2010-04-26 11:20:00,47.86,47.89,47.8,47.8,201700.0,38.6268,38.651,38.5784,38.5784,201700.0
2010-04-26 11:30:00,47.8,47.82,47.61,47.63,208300.0,38.5784,38.5945,38.425,38.4412,208300.0
2010-04-26 11:40:00,47.63,47.66,47.58,47.64,158400.0,38.4412,38.4654,38.4008,38.4492,158400.0
2010-04-26 11:50:00,47.63,47.63,47.48,47.55,144800.0,38.4412,38.4412,38.3201,38.3766,144800.0
2010-04-26 12:00:00,47.55,47.64,47.52,47.6,140000.0,38.3766,38.4492,38.3524,38.417,140000.0
2010-04-26 12:10:00,47.6,47.68,47.59,47.66,164700.0,38.417,38.4815,38.4089,38.4654,164700.0
2010-04-26 12:20:00,47.65,47.7,47.48,47.51,258600.0,38.4573,38.4977,38.3201,38.3443,258600.0
2010-04-26 12:30:00,47.52,47.62,47.49,47.61,113500.0,38.3524,38.4331,38.3282,38.425,113500.0
2010-04-26 12:40:00,47.62,47.68,47.59,47.6,170600.0,38.4331,38.4815,38.4089,38.417,170600.0
2010-04-26 12:50:00,47.6,47.74,47.58,47.72,141900.0,38.417,38.53,38.4008,38.5138,141900.0
2010-04-26 13:00:00,47.72,47.74,47.63,47.64,88700.0,38.5138,38.53,38.4412,38.4492,88700.0
2010-04-26 13:10:00,47.65,47.69,47.63,47.67,100900.0,38.4573,38.4896,38.4412,38.4735,100900.0
2010-04-26 13:20:00,47.68,47.69,47.56,47.58,82200.0,38.4815,38.4896,38.3847,38.4008,82200.0
2010-04-26 13:30:00,47.58,47.6,47.44,47.51,296700.0,38.4008,38.417,38.2878,38.3443,296700.0
2010-04-26 13:40:00,47.51,47.59,47.46,47.56,119300.0,38.3443,38.4089,38.304,38.3847,119300.0
2010-04-26 13:50:00,47.56,47.56,47.48,47.51,104300.0,38.3847,38.3847,38.3201,38.3443,104300.0
2010-04-26 14:00:00,47.5,47.52,47.41,47.47,206500.0,38.3363,38.3524,38.2636,38.312,206500.0
2010-04-26 14:10:00,47.46,47.65,47.45,47.63,94800.0,38.304,38.4573,38.2959,38.4412,94800.0
2010-04-26 14:20:00,47.62,47.62,47.51,47.53,126300.0,38.4331,38.4331,38.3443,38.3605,126300.0
2010-04-26 14:30:00,47.53,47.53,47.43,47.46,109300.0,38.3605,38.3605,38.2798,38.304,109300.0
2010-04-26 14:40:00,47.46,47.48,47.41,47.45,114400.0,38.304,38.3201,38.2636,38.2959,114400.0
2010-04-26 14:50:00,47.46,47.48,47.18,47.18,224800.0,38.304,38.3201,38.078,38.078,224800.0
2010-04-26 15:00:00,47.19,47.37,47.18,47.29,244600.0,38.0861,38.2313,38.078,38.1668,244600.0
2010-04-26 15:10:00,47.29,47.29,47.15,47.2,299500.0,38.1668,38.1668,38.0538,38.0941,299500.0
2010-04-26 15:20:00,47.19,47.24,47.06,47.13,266600.0,38.0861,38.1264,37.9811,38.0376,266600.0
2010-04-26 15:30:00,47.13,47.27,47.12,47.19,338400.0,38.0376,38.1506,38.0296,38.0861,338400.0
2010-04-26 15:40:00,47.18,47.2,47.05,47.17,363200.0,38.078,38.0941,37.9731,38.0699,363200.0
2010-04-26 15:50:00,47.17,47.24,47.12,47.18,618400.0,38.0699,38.1264,38.0296,38.078,618400.0
2010-04-27 09:30:00,46.71,47.3,46.71,47.25,585700.0,37.6987,38.1748,37.6987,38.1345,585700.0
2010-04-27 09:40:00,47.26,47.45,47.15,47.37,326500.0,38.1426,38.2959,38.0538,38.2313,326500.0
2010-04-27 09:50:00,47.37,47.4,47.19,47.34,252700.0,38.2313,38.2556,38.0861,38.2071,252700.0
2010-04-27 10:00:00,47.31,47.49,47.25,47.3,317400.0,38.1829,38.3282,38.1345,38.1748,317400.0
2010-04-27 10:10:00,47.31,47.35,47.2,47.28,256600.0,38.1829,38.2152,38.0941,38.1587,256600.0
2010-04-27 10:20:00,47.28,47.33,47.08,47.17,212600.0,38.1587,38.1991,37.9973,38.0699,212600.0
2010-04-27 10:30:00,47.18,47.28,47.17,47.24,185800.0,38.078,38.1587,38.0699,38.1264,185800.0
2010-04-27 10:40:00,47.24,47.3,47.19,47.21,234400.0,38.1264,38.1748,38.0861,38.1022,234400.0
2010-04-27 10:50:00,47.22,47.3,47.05,47.26,248400.0,38.1103,38.1748,37.9731,38.1426,248400.0
2010-04-27 11:00:00,47.26,47.32,47.03,47.04,231200.0,38.1426,38.191,37.9569,37.965,231200.0
2010-04-27 11:10:00,47.04,47.06,46.72,46.87,285800.0,37.965,37.9811,37.7067,37.8278,285800.0
2010-04-27 11:20:00,46.86,46.87,46.36,46.4,532300.0,37.8197,37.8278,37.4162,37.4485,532300.0
2010-04-27 11:30:00,46.4,46.55,46.21,46.4,401600.0,37.4485,37.5695,37.2951,37.4485,401600.0
2010-04-27 11:40:00,46.41,46.55,46.36,46.36,221000.0,37.4565,37.5695,37.4162,37.4162,221000.0
2010-04-27 11:50:00,46.36,46.51,46.26,46.27,260800.0,37.4162,37.5373,37.3355,37.3436,260800.0
2010-04-27 12:00:00,46.27,46.4,46.24,46.25,184400.0,37.3436,37.4485,37.3193,37.3274,184400.0
2010-04-27 12:10:00,46.25,46.29,45.96,46.18,263900.0,37.3274,37.3597,37.0934,37.2709,263900.0
2010-04-27 12:20:00,46.19,46.36,46.14,46.26,236800.0,37.279,37.4162,37.2386,37.3355,236800.0
2010-04-27 12:30:00,46.26,46.37,46.17,46.36,153200.0,37.3355,37.4243,37.2628,37.4162,153200.0
2010-04-27 12:40:00,46.35,46.43,46.31,46.32,158600.0,37.4081,37.4727,37.3758,37.3839,158600.0
2010-04-27 12:50:00,46.33,46.42,46.31,46.38,109400.0,37.392,37.4646,37.3758,37.4323,109400.0
2010-04-27 13:00:00,46.37,46.51,46.32,46.44,168100.0,37.4243,37.5373,37.3839,37.4808,168100.0
2010-04-27 13:10:00,46.45,46.59,46.4,46.56,123600.0,37.4888,37.6018,37.4485,37.5776,123600.0
2010-04-27 13:20:00,46.56,46.64,46.49,46.64,184300.0,37.5776,37.6422,37.5211,37.6422,184300.0
2010-04-27 13:30:00,46.64,46.66,46.58,46.6,148500.0,37.6422,37.6583,37.5937,37.6099,148500.0
2010-04-27 13:40:00,46.59,46.6,46.49,46.59,137300.0,37.6018,37.6099,37.5211,37.6018,137300.0
2010-04-27 13:50:00,46.59,46.64,46.49,46.55,127100.0,37.6018,37.6422,37.5211,37.5695,127100.0
2010-04-27 14:00:00,46.55,46.57,46.34,46.38,292700.0,37.5695,37.5857,37.4,37.4323,292700.0
2010-04-27 14:10:00,46.37,46.42,46.27,46.37,135800.0,37.4243,37.4646,37.3436,37.4243,135800.0
2010-04-27 14:20:00,46.38,46.38,46.26,46.29,192800.0,37.4323,37.4323,37.3355,37.3597,192800.0
2010-04-27 14:30:00,46.29,46.31,46.06,46.1,192700.0,37.3597,37.3758,37.1741,37.2063,192700.0
2010-04-27 14:40:00,46.11,46.21,46.08,46.15,157200.0,37.2144,37.2951,37.1902,37.2467,157200.0
2010-04-27 14:50:00,46.16,46.21,46.06,46.14,159700.0,37.2548,37.2951,37.1741,37.2386,159700.0
2010-04-27 15:00:00,46.14,46.32,46.08,46.32,232700.0,37.2386,37.3839,37.1902,37.3839,232700.0
2010-04-27 15:10:00,46.32,46.39,46.23,46.37,224700.0,37.3839,37.4404,37.3113,37.4243,224700.0
2010-04-27 15:20:00,46.36,46.39,46.1,46.16,256600.0,37.4162,37.4404,37.2063,37.2548,256600.0
2010-04-27 15:30:00,46.15,46.15,45.97,46.1,372700.0,37.2467,37.2467,37.1014,37.2063,372700.0
2010-04-27 15:40:00,46.09,46.09,45.79,45.83,651200.0,37.1983,37.1983,36.9562,36.9884,651200.0
2010-04-27 15:50:00,45.83,45.9,45.61,45.74,1049700.0,36.9884,37.0449,36.8109,36.9158,1049700.0
2010-04-28 09:30:00,46.23,46.37,46.06,46.1,371500.0,37.3113,37.4243,37.1741,37.2063,371500.0
2010-04-28 09:40:00,46.11,46.16,46.02,46.09,513800.0,37.2144,37.2548,37.1418,37.1983,513800.0
2010-04-28 09:50:00,46.1,46.11,45.73,45.81,562200.0,37.2063,37.2144,36.9077,36.9723,562200.0
2010-04-28 10:00:00,45.8,45.81,45.52,45.66,415600.0,36.9642,36.9723,36.7382,36.8512,415600.0
2010-04-28 10:10:00,45.66,45.9,45.61,45.83,254400.0,36.8512,37.0449,36.8109,36.9884,254400.0
2010-04-28 10:20:00,45.83,45.91,45.8,45.86,293700.0,36.9884,37.053,36.9642,37.0126,293700.0
2010-04-28 10:30:00,45.87,45.9,45.6,45.64,304000.0,37.0207,37.0449,36.8028,36.8351,304000.0
2010-04-28 10:40:00,45.65,45.86,45.64,45.8,186600.0,36.8432,37.0126,36.8351,36.9642,186600.0
2010-04-28 10:50:00,45.8,46.11,45.8,46.1,202100.0,36.9642,37.2144,36.9642,37.2063,202100.0
2010-04-28 11:00:00,46.09,46.16,46.01,46.15,158700.0,37.1983,37.2548,37.1337,37.2467,158700.0
2010-04-28 11:10:00,46.15,46.32,46.11,46.32,295600.0,37.2467,37.3839,37.2144,37.3839,295600.0
2010-04-28 11:20:00,46.33,46.35,46.01,46.07,509600.0,37.392,37.4081,37.1337,37.1821,509600.0
2010-04-28 11:30:00,46.08,46.16,45.54,45.71,386900.0,37.1902,37.2548,36.7544,36.8916,386900.0
2010-04-28 11:40:00,45.7,45.88,45.68,45.86,173100.0,36.8835,37.0288,36.8674,37.0126,173100.0
2010-04-28 11:50:00,45.85,45.88,45.71,45.84,92700.0,37.0046,37.0288,36.8916,36.9965,92700.0
2010-04-28 12:00:00,45.86,45.87,45.68,45.75,162700.0,37.0126,37.0207,36.8674,36.9239,162700.0
2010-04-28 12:10:00,45.75,45.83,45.71,45.79,157000.0,36.9239,36.9884,36.8916,36.9562,157000.0
2010-04-28 12:20:00,45.79,46.09,45.77,46.04,141900.0,36.9562,37.1983,36.94,37.1579,141900.0
2010-04-28 12:30:00,46.04,46.12,45.97,46.01,82300.0,37.1579,37.2225,37.1014,37.1337,82300.0
2010-04-28 12:40:00,46.01,46.06,45.95,46.02,96500.0,37.1337,37.1741,37.0853,37.1418,96500.0
2010-04-28 12:50:00,46.02,46.09,46.02,46.04,48800.0,37.1418,37.1983,37.1418,37.1579,48800.0
2010-04-28 13:00:00,46.04,46.19,46.0,46.18,47900.0,37.1579,37.279,37.1256,37.2709,47900.0
2010-04-28 13:10:00,46.17,46.21,46.11,46.11,75200.0,37.2628,37.2951,37.2144,37.2144,75200.0
2010-04-28 13:20:00,46.11,46.12,46.01,46.03,63900.0,37.2144,37.2225,37.1337,37.1499,63900.0
2010-04-28 13:30:00,46.03,46.15,46.03,46.14,75400.0,37.1499,37.2467,37.1499,37.2386,75400.0
2010-04-28 13:40:00,46.14,46.17,46.04,46.05,67900.0,37.2386,37.2628,37.1579,37.166,67900.0
2010-04-28 13:50:00,46.05,46.08,46.01,46.08,93300.0,37.166,37.1902,37.1337,37.1902,93300.0
2010-04-28 14:00:00,46.08,46.14,46.07,46.08,102400.0,37.1902,37.2386,37.1821,37.1902,102400.0
2010-04-28 14:10:00,46.08,46.24,46.04,46.16,168800.0,37.1902,37.3193,37.1579,37.2548,168800.0
2010-04-28 14:20:00,46.16,46.35,46.1,46.13,268300.0,37.2548,37.4081,37.2063,37.2306,268300.0
2010-04-28 14:30:00,46.13,46.19,46.01,46.15,230500.0,37.2306,37.279,37.1337,37.2467,230500.0
2010-04-28 14:40:00,46.14,46.27,45.97,45.98,178400.0,37.2386,37.3436,37.1014,37.1095,178400.0
2010-04-28 14:50:00,45.98,46.19,45.96,46.09,229500.0,37.1095,37.279,37.0934,37.1983,229500.0
2010-04-28 15:00:00,46.1,46.19,46.06,46.07,161600.0,37.2063,37.279,37.1741,37.1821,161600.0
2010-04-28 15:10:00,46.07,46.2,46.03,46.17,198100.0,37.1821,37.2871,37.1499,37.2628,198100.0
2010-04-28 15:20:00,46.18,46.18,45.99,46.05,285600.0,37.2709,37.2709,37.1176,37.166,285600.0
2010-04-28 15:30:00,46.06,46.14,45.92,45.93,224100.0,37.1741,37.2386,37.0611,37.0691,224100.0
2010-04-28 15:40:00,45.92,46.05,45.86,45.88,431500.0,37.0611,37.166,37.0126,37.0288,431500.0
2010-04-28 15:50:00,45.87,46.08,45.81,46.08,596900.0,37.0207,37.1902,36.9723,37.1902,596900.0
2010-04-29 09:30:00,46.55,46.69,46.41,46.66,481400.0,37.5695,37.6825,37.4565,37.6583,481400.0
2010-04-29 09:40:00,46.65,46.95,46.62,46.89,292100.0,37.6502,37.8924,37.626,37.8439,292100.0
2010-04-29 09:50:00,46.9,46.94,46.72,46.83,512700.0,37.852,37.8843,37.7067,37.7955,512700.0
2010-04-29 10:00:00,46.82,46.97,46.75,46.93,357800.0,37.7874,37.9085,37.7309,37.8762,357800.0
2010-04-29 10:10:00,46.93,46.95,46.76,46.87,211700.0,37.8762,37.8924,37.739,37.8278,211700.0
2010-04-29 10:20:00,46.87,46.99,46.86,46.94,242600.0,37.8278,37.9246,37.8197,37.8843,242600.0
2010-04-29 10:30:00,46.94,47.06,46.9,47.06,349700.0,37.8843,37.9811,37.852,37.9811,349700.0
2010-04-29 10:40:00,47.06,47.14,47.02,47.11,171800.0,37.9811,38.0457,37.9489,38.0215,171800.0
2010-04-29 10:50:00,47.12,47.27,47.11,47.23,270000.0,38.0296,38.1506,38.0215,38.1183,270000.0
2010-04-29 11:00:00,47.23,47.28,47.15,47.22,250500.0,38.1183,38.1587,38.0538,38.1103,250500.0
2010-04-29 11:10:00,47.22,47.32,47.21,47.26,278200.0,38.1103,38.191,38.1022,38.1426,278200.0
2010-04-29 11:20:00,47.26,47.49,47.26,47.47,644100.0,38.1426,38.3282,38.1426,38.312,644100.0
2010-04-29 11:30:00,47.47,47.68,47.46,47.65,329100.0,38.312,38.4815,38.304,38.4573,329100.0
2010-04-29 11:40:00,47.65,47.7,47.58,47.59,407400.0,38.4573,38.4977,38.4008,38.4089,407400.0
2010-04-29 11:50:00,47.59,47.72,47.55,47.7,168200.0,38.4089,38.5138,38.3766,38.4977,168200.0
2010-04-29 12:00:00,47.7,47.7,47.56,47.67,244500.0,38.4977,38.4977,38.3847,38.4735,244500.0
2010-04-29 12:10:00,47.68,47.68,47.56,47.56,173300.0,38.4815,38.4815,38.3847,38.3847,173300.0
2010-04-29 12:20:00,47.56,47.63,47.53,47.62,268500.0,38.3847,38.4412,38.3605,38.4331,268500.0
2010-04-29 12:30:00,47.61,47.65,47.56,47.61,158200.0,38.425,38.4573,38.3847,38.425,158200.0
2010-04-29 12:40:00,47.61,47.68,47.59,47.61,233500.0,38.425,38.4815,38.4089,38.425,233500.0
2010-04-29 12:50:00,47.62,47.62,47.58,47.6,210800.0,38.4331,38.4331,38.4008,38.417,210800.0
2010-04-29 13:00:00,47.6,47.67,47.59,47.65,413800.0,38.417,38.4735,38.4089,38.4573,413800.0
2010-04-29 13:10:00,47.65,47.75,47.64,47.73,157800.0,38.4573,38.538,38.4492,38.5219,157800.0
2010-04-29 13:20:00,47.73,47.81,47.62,47.64,389700.0,38.5219,38.5865,38.4331,38.4492,389700.0
2010-04-29 13:30:00,47.64,47.69,47.6,47.66,133500.0,38.4492,38.4896,38.417,38.4654,133500.0
2010-04-29 13:40:00,47.66,47.67,47.58,47.59,234600.0,38.4654,38.4735,38.4008,38.4089,234600.0
2010-04-29 13:50:00,47.59,47.76,47.58,47.7,204400.0,38.4089,38.5461,38.4008,38.4977,204400.0
2010-04-29 14:00:00,47.7,47.71,47.63,47.65,148800.0,38.4977,38.5057,38.4412,38.4573,148800.0
2010-04-29 14:10:00,47.64,47.7,47.57,47.7,244400.0,38.4492,38.4977,38.3928,38.4977,244400.0
2010-04-29 14:20:00,47.7,47.75,47.66,47.68,125400.0,38.4977,38.538,38.4654,38.4815,125400.0
2010-04-29 14:30:00,47.69,47.77,47.6,47.6,214200.0,38.4896,38.5542,38.417,38.417,214200.0
2010-04-29 14:40:00,47.6,47.67,47.55,47.67,134000.0,38.417,38.4735,38.3766,38.4735,134000.0
2010-04-29 14:50:00,47.67,47.7,47.5,47.6,222000.0,38.4735,38.4977,38.3363,38.417,222000.0
2010-04-29 15:00:00,47.6,47.62,47.48,47.54,248900.0,38.417,38.4331,38.3201,38.3685,248900.0
2010-04-29 15:10:00,47.54,47.54,47.47,47.5,291700.0,38.3685,38.3685,38.312,38.3363,291700.0
2010-04-29 15:20:00,47.5,47.63,47.48,47.6,297400.0,38.3363,38.4412,38.3201,38.417,297400.0
2010-04-29 15:30:00,47.6,47.66,47.52,47.54,275000.0,38.417,38.4654,38.3524,38.3685,275000.0
2010-04-29 15:40:00,47.54,47.55,47.47,47.51,398700.0,38.3685,38.3766,38.312,38.3443,398700.0
2010-04-29 15:50:00,47.52,47.61,47.5,47.6,1011200.0,38.3524,38.425,38.3363,38.417,1011200.0
2010-04-30 09:30:00,47.52,47.88,47.31,47.86,583300.0,38.3524,38.6429,38.1829,38.6268,583300.0
2010-04-30 09:40:00,47.85,48.03,47.71,48.0,935100.0,38.6187,38.764,38.5057,38.7398,935100.0
2010-04-30 09:50:00,48.0,48.01,47.74,47.78,381800.0,38.7398,38.7479,38.53,38.5622,381800.0
2010-04-30 10:00:00,47.77,47.84,47.31,47.52,555100.0,38.5542,38.6107,38.1829,38.3524,555100.0
2010-04-30 10:10:00,47.5,47.52,47.23,47.48,408900.0,38.3363,38.3524,38.1183,38.3201,408900.0
2010-04-30 10:20:00,47.44,47.63,47.37,47.55,287200.0,38.2878,38.4412,38.2313,38.3766,287200.0
2010-04-30 10:30:00,47.55,47.59,47.37,47.49,192100.0,38.3766,38.4089,38.2313,38.3282,192100.0
2010-04-30 10:40:00,47.49,47.72,47.45,47.63,204500.0,38.3282,38.5138,38.2959,38.4412,204500.0
2010-04-30 10:50:00,47.62,47.71,47.53,47.69,198400.0,38.4331,38.5057,38.3605,38.4896,198400.0
2010-04-30 11:00:00,47.69,47.86,47.6,47.69,289200.0,38.4896,38.6268,38.417,38.4896,289200.0
2010-04-30 11:10:00,47.68,47.73,47.59,47.64,200100.0,38.4815,38.5219,38.4089,38.4492,200100.0
2010-04-30 11:20:00,47.63,47.69,47.55,47.57,182600.0,38.4412,38.4896,38.3766,38.3928,182600.0
2010-04-30 11:30:00,47.57,47.7,47.52,47.7,113800.0,38.3928,38.4977,38.3524,38.4977,113800.0
2010-04-30 11:40:00,47.69,47.7,47.63,47.66,248900.0,38.4896,38.4977,38.4412,38.4654,248900.0
2010-04-30 11:50:00,47.66,47.67,47.53,47.64,221300.0,38.4654,38.4735,38.3605,38.4492,221300.0
2010-04-30 12:00:00,47.63,47.67,47.53,47.53,158600.0,38.4412,38.4735,38.3605,38.3605,158600.0
2010-04-30 12:10:00,47.52,47.55,47.27,47.27,130800.0,38.3524,38.3766,38.1506,38.1506,130800.0
2010-04-30 12:20:00,47.27,47.29,47.16,47.22,218900.0,38.1506,38.1668,38.0619,38.1103,218900.0
2010-04-30 12:30:00,47.22,47.23,47.15,47.2,182300.0,38.1103,38.1183,38.0538,38.0941,182300.0
2010-04-30 12:40:00,47.2,47.34,47.18,47.21,125700.0,38.0941,38.2071,38.078,38.1022,125700.0
2010-04-30 12:50:00,47.21,47.22,46.91,46.94,222200.0,38.1022,38.1103,37.8601,37.8843,222200.0
2010-04-30 13:00:00,46.94,47.06,46.9,47.03,173300.0,37.8843,37.9811,37.852,37.9569,173300.0
2010-04-30 13:10:00,47.03,47.14,47.0,47.14,92700.0,37.9569,38.0457,37.9327,38.0457,92700.0
2010-04-30 13:20:00,47.14,47.2,47.08,47.17,232100.0,38.0457,38.0941,37.9973,38.0699,232100.0
2010-04-30 13:30:00,47.17,47.19,47.04,47.06,105500.0,38.0699,38.0861,37.965,37.9811,105500.0
2010-04-30 13:40:00,47.07,47.21,47.07,47.2,152100.0,37.9892,38.1022,37.9892,38.0941,152100.0
2010-04-30 13:50:00,47.21,47.21,47.05,47.05,86000.0,38.1022,38.1022,37.9731,37.9731,86000.0
2010-04-30 14:00:00,47.06,47.09,46.98,47.09,147300.0,37.9811,38.0054,37.9166,38.0054,147300.0
2010-04-30 14:10:00,47.1,47.16,47.03,47.05,100700.0,38.0134,38.0619,37.9569,37.9731,100700.0
2010-04-30 14:20:00,47.04,47.1,46.97,47.01,101900.0,37.965,38.0134,37.9085,37.9408,101900.0
2010-04-30 14:30:00,47.01,47.02,46.67,46.67,212700.0,37.9408,37.9489,37.6664,37.6664,212700.0
2010-04-30 14:40:00,46.67,46.74,46.61,46.66,164800.0,37.6664,37.7229,37.618,37.6583,164800.0
2010-04-30 14:50:00,46.67,46.69,46.55,46.6,163700.0,37.6664,37.6825,37.5695,37.6099,163700.0
2010-04-30 15:00:00,46.59,46.61,46.48,46.49,283900.0,37.6018,37.618,37.513,37.5211,283900.0
2010-04-30 15:10:00,46.48,46.67,46.44,46.57,252000.0,37.513,37.6664,37.4808,37.5857,252000.0
2010-04-30 15:20:00,46.57,46.57,46.38,46.42,345400.0,37.5857,37.5857,37.4323,37.4646,345400.0
2010-04-30 15:30:00,46.42,46.5,46.23,46.29,911200.0,37.4646,37.5292,37.3113,37.3597,911200.0
2010-04-30 15:40:00,46.29,46.37,46.15,46.32,1020400.0,37.3597,37.4243,37.2467,37.3839,1020400.0
2010-04-30 15:50:00,46.31,46.34,45.8,46.07,1920200.0,37.3758,37.4,36.9642,37.1821,1920200.0
2010-05-03 09:30:00,46.21,46.7,46.21,46.52,424900.0,37.2951,37.6906,37.2951,37.5453,424900.0
2010-05-03 09:40:00,46.53,46.75,46.51,46.69,183700.0,37.5534,37.7309,37.5373,37.6825,183700.0
2010-05-03 09:50:00,46.68,46.98,46.66,46.94,246100.0,37.6745,37.9166,37.6583,37.8843,246100.0
2010-05-03 10:00:00,46.94,46.96,46.67,46.76,436900.0,37.8843,37.9004,37.6664,37.739,436900.0
2010-05-03 10:10:00,46.76,46.92,46.76,46.84,118600.0,37.739,37.8682,37.739,37.8036,118600.0
2010-05-03 10:20:00,46.83,46.92,46.79,46.79,105200.0,37.7955,37.8682,37.7632,37.7632,105200.0
2010-05-03 10:30:00,46.8,46.81,46.65,46.7,181600.0,37.7713,37.7794,37.6502,37.6906,181600.0
2010-05-03 10:40:00,46.71,46.76,46.59,46.64,147000.0,37.6987,37.739,37.6018,37.6422,147000.0
2010-05-03 10:50:00,46.63,46.67,46.55,46.55,208300.0,37.6341,37.6664,37.5695,37.5695,208300.0
2010-05-03 11:00:00,46.54,46.72,46.52,46.66,110600.0,37.5615,37.7067,37.5453,37.6583,110600.0
2010-05-03 11:10:00,46.65,46.7,46.63,46.65,102600.0,37.6502,37.6906,37.6341,37.6502,102600.0
2010-05-03 11:20:00,46.64,46.74,46.64,46.74,79600.0,37.6422,37.7229,37.6422,37.7229,79600.0
2010-05-03 11:30:00,46.74,46.78,46.67,46.75,88800.0,37.7229,37.7552,37.6664,37.7309,88800.0
2010-05-03 11:40:00,46.75,46.85,46.74,46.82,162000.0,37.7309,37.8117,37.7229,37.7874,162000.0
2010-05-03 11:50:00,46.83,46.92,46.81,46.89,120500.0,37.7955,37.8682,37.7794,37.8439,120500.0
2010-05-03 12:00:00,46.9,46.9,46.82,46.86,77400.0,37.852,37.852,37.7874,37.8197,77400.0
2010-05-03 12:10:00,46.86,46.97,46.84,46.97,90400.0,37.8197,37.9085,37.8036,37.9085,90400.0
2010-05-03 12:20:00,46.96,47.18,46.96,47.16,366600.0,37.9004,38.078,37.9004,38.0619,366600.0
2010-05-03 12:30:00,47.16,47.29,47.16,47.28,178300.0,38.0619,38.1668,38.0619,38.1587,178300.0
2010-05-03 12:40:00,47.28,47.36,47.24,47.24,163200.0,38.1587,38.2233,38.1264,38.1264,163200.0
2010-05-03 12:50:00,47.24,47.3,47.19,47.22,155900.0,38.1264,38.1748,38.0861,38.1103,155900.0
2010-05-03 13:00:00,47.22,47.26,47.08,47.08,106900.0,38.1103,38.1426,37.9973,37.9973,106900.0
2010-05-03 13:10:00,47.08,47.23,47.05,47.17,140800.0,37.9973,38.1183,37.9731,38.0699,140800.0
2010-05-03 13:20:00,47.17,47.22,47.12,47.12,101400.0,38.0699,38.1103,38.0296,38.0296,101400.0
2010-05-03 13:30:00,47.12,47.33,47.12,47.32,143100.0,38.0296,38.1991,38.0296,38.191,143100.0
2010-05-03 13:40:00,47.32,47.37,47.22,47.25,125700.0,38.191,38.2313,38.1103,38.1345,125700.0
2010-05-03 13:50:00,47.25,47.29,47.21,47.25,116900.0,38.1345,38.1668,38.1022,38.1345,116900.0
2010-05-03 14:00:00,47.25,47.27,47.16,47.17,97000.0,38.1345,38.1506,38.0619,38.0699,97000.0
2010-05-03 14:10:00,47.17,47.27,47.15,47.17,117400.0,38.0699,38.1506,38.0538,38.0699,117400.0
2010-05-03 14:20:00,47.17,47.23,47.15,47.21,105500.0,38.0699,38.1183,38.0538,38.1022,105500.0
2010-05-03 14:30:00,47.21,47.23,47.13,47.15,113900.0,38.1022,38.1183,38.0376,38.0538,113900.0
2010-05-03 14:40:00,47.15,47.18,47.1,47.15,70100.0,38.0538,38.078,38.0134,38.0538,70100.0
2010-05-03 14:50:00,47.14,47.31,47.14,47.28,154700.0,38.0457,38.1829,38.0457,38.1587,154700.0
2010-05-03 15:00:00,47.28,47.35,47.24,47.25,165400.0,38.1587,38.2152,38.1264,38.1345,165400.0
2010-05-03 15:10:00,47.25,47.28,47.15,47.21,188500.0,38.1345,38.1587,38.0538,38.1022,188500.0
2010-05-03 15:20:00,47.21,47.26,47.05,47.08,230400.0,38.1022,38.1426,37.9731,37.9973,230400.0
2010-05-03 15:30:00,47.07,47.22,47.05,47.13,173300.0,37.9892,38.1103,37.9731,38.0376,173300.0
2010-05-03 15:40:00,47.13,47.18,47.09,47.13,280300.0,38.0376,38.078,38.0054,38.0376,280300.0
2010-05-03 15:50:00,47.13,47.23,47.09,47.18,662400.0,38.0376,38.1183,38.0054,38.078,662400.0
2010-05-04 09:30:00,46.7,46.8,46.53,46.7,397000.0,37.6906,37.7713,37.5534,37.6906,397000.0
2010-05-04 09:40:00,46.7,46.7,46.34,46.48,272200.0,37.6906,37.6906,37.4,37.513,272200.0
2010-05-04 09:50:00,46.48,46.56,46.32,46.49,210700.0,37.513,37.5776,37.3839,37.5211,210700.0
2010-05-04 10:00:00,46.52,46.55,46.29,46.36,288300.0,37.5453,37.5695,37.3597,37.4162,288300.0
2010-05-04 10:10:00,46.33,46.52,46.25,46.49,273800.0,37.392,37.5453,37.3274,37.5211,273800.0
2010-05-04 10:20:00,46.5,46.69,46.48,46.57,232100.0,37.5292,37.6825,37.513,37.5857,232100.0
2010-05-04 10:30:00,46.58,46.64,46.12,46.17,402000.0,37.5937,37.6422,37.2225,37.2628,402000.0
2010-05-04 10:40:00,46.15,46.23,46.01,46.19,287600.0,37.2467,37.3113,37.1337,37.279,287600.0
2010-05-04 10:50:00,46.2,46.36,46.15,46.19,200900.0,37.2871,37.4162,37.2467,37.279,200900.0
2010-05-04 11:00:00,46.19,46.28,46.07,46.21,283600.0,37.279,37.3516,37.1821,37.2951,283600.0
2010-05-04 11:10:00,46.21,46.24,46.09,46.22,179100.0,37.2951,37.3193,37.1983,37.3032,179100.0
2010-05-04 11:20:00,46.22,46.33,46.08,46.14,173000.0,37.3032,37.392,37.1902,37.2386,173000.0
2010-05-04 11:30:00,46.15,46.25,46.1,46.23,153800.0,37.2467,37.3274,37.2063,37.3113,153800.0
2010-05-04 11:40:00,46.22,46.38,46.22,46.38,168400.0,37.3032,37.4323,37.3032,37.4323,168400.0
2010-05-04 11:50:00,46.38,46.41,46.28,46.33,78300.0,37.4323,37.4565,37.3516,37.392,78300.0
2010-05-04 12:00:00,46.34,46.34,46.15,46.16,143300.0,37.4,37.4,37.2467,37.2548,143300.0
2010-05-04 12:10:00,46.15,46.15,46.03,46.08,140400.0,37.2467,37.2467,37.1499,37.1902,140400.0
2010-05-04 12:20:00,46.08,46.12,45.88,45.94,270800.0,37.1902,37.2225,37.0288,37.0772,270800.0
2010-05-04 12:30:00,45.93,46.05,45.9,46.03,135700.0,37.0691,37.166,37.0449,37.1499,135700.0
2010-05-04 12:40:00,46.03,46.21,45.98,46.21,176100.0,37.1499,37.2951,37.1095,37.2951,176100.0
2010-05-04 12:50:00,46.2,46.23,46.13,46.17,88100.0,37.2871,37.3113,37.2306,37.2628,88100.0
2010-05-04 13:00:00,46.18,46.24,46.1,46.1,81400.0,37.2709,37.3193,37.2063,37.2063,81400.0
2010-05-04 13:10:00,46.11,46.12,46.01,46.05,79100.0,37.2144,37.2225,37.1337,37.166,79100.0
2010-05-04 13:20:00,46.05,46.11,45.94,46.01,137000.0,37.166,37.2144,37.0772,37.1337,137000.0
2010-05-04 13:30:00,46.0,46.15,45.99,46.07,145600.0,37.1256,37.2467,37.1176,37.1821,145600.0
2010-05-04 13:40:00,46.09,46.16,46.01,46.16,123800.0,37.1983,37.2548,37.1337,37.2548,123800.0
2010-05-04 13:50:00,46.15,46.15,45.93,46.0,164900.0,37.2467,37.2467,37.0691,37.1256,164900.0
2010-05-04 14:00:00,45.99,46.01,45.83,45.85,175900.0,37.1176,37.1337,36.9884,37.0046,175900.0
2010-05-04 14:10:00,45.86,45.9,45.68,45.7,185600.0,37.0126,37.0449,36.8674,36.8835,185600.0
2010-05-04 14:20:00,45.69,45.76,45.65,45.7,203600.0,36.8754,36.9319,36.8432,36.8835,203600.0
2010-05-04 14:30:00,45.69,45.87,45.58,45.58,222700.0,36.8754,37.0207,36.7867,36.7867,222700.0
2010-05-04 14:40:00,45.59,45.69,45.55,45.58,245700.0,36.7947,36.8754,36.7625,36.7867,245700.0
2010-05-04 14:50:00,45.6,45.64,45.5,45.51,313000.0,36.8028,36.8351,36.7221,36.7302,313000.0
2010-05-04 15:00:00,45.51,45.68,45.45,45.64,308500.0,36.7302,36.8674,36.6817,36.8351,308500.0
2010-05-04 15:10:00,45.63,45.78,45.6,45.78,287900.0,36.827,36.9481,36.8028,36.9481,287900.0
2010-05-04 15:20:00,45.77,45.79,45.69,45.76,204100.0,36.94,36.9562,36.8754,36.9319,204100.0
2010-05-04 15:30:00,45.76,45.81,45.71,45.8,345000.0,36.9319,36.9723,36.8916,36.9642,345000.0
2010-05-04 15:40:00,45.81,45.83,45.63,45.81,614400.0,36.9723,36.9884,36.827,36.9723,614400.0
2010-05-04 15:50:00,45.81,46.07,45.79,45.9,1047000.0,36.9723,37.1821,36.9562,37.0449,1047000.0
2010-05-05 09:30:00,45.28,45.68,45.12,45.31,604200.0,36.5445,36.8674,36.4154,36.5688,604200.0
2010-05-05 09:40:00,45.31,45.43,45.17,45.25,305000.0,36.5688,36.6656,36.4558,36.5203,305000.0
2010-05-05 09:50:00,45.26,45.6,45.08,45.56,375100.0,36.5284,36.8028,36.3831,36.7705,375100.0
2010-05-05 10:00:00,45.58,45.67,45.47,45.59,272900.0,36.7867,36.8593,36.6979,36.7947,272900.0
2010-05-05 10:10:00,45.6,45.77,45.46,45.74,239500.0,36.8028,36.94,36.6898,36.9158,239500.0
2010-05-05 10:20:00,45.74,45.93,45.57,45.58,248800.0,36.9158,37.0691,36.7786,36.7867,248800.0
2010-05-05 10:30:00,45.58,45.73,45.56,45.61,107400.0,36.7867,36.9077,36.7705,36.8109,107400.0
2010-05-05 10:40:00,45.62,46.19,45.58,46.15,331200.0,36.8189,37.279,36.7867,37.2467,331200.0
2010-05-05 10:50:00,46.15,46.15,45.96,45.96,170700.0,37.2467,37.2467,37.0934,37.0934,170700.0
2010-05-05 11:00:00,45.94,45.95,45.51,45.56,195200.0,37.0772,37.0853,36.7302,36.7705,195200.0
2010-05-05 11:10:00,45.56,45.73,45.53,45.65,77000.0,36.7705,36.9077,36.7463,36.8432,77000.0
2010-05-05 11:20:00,45.65,45.7,45.59,45.64,144500.0,36.8432,36.8835,36.7947,36.8351,144500.0
2010-05-05 11:30:00,45.65,45.7,45.5,45.57,133200.0,36.8432,36.8835,36.7221,36.7786,133200.0
2010-05-05 11:40:00,45.56,45.81,45.52,45.79,272900.0,36.7705,36.9723,36.7382,36.9562,272900.0
2010-05-05 11:50:00,45.79,45.85,45.72,45.78,252400.0,36.9562,37.0046,36.8997,36.9481,252400.0
2010-05-05 12:00:00,45.78,45.91,45.69,45.75,162500.0,36.9481,37.053,36.8754,36.9239,162500.0
2010-05-05 12:10:00,45.76,45.76,45.55,45.65,132500.0,36.9319,36.9319,36.7625,36.8432,132500.0
2010-05-05 12:20:00,45.65,45.67,45.5,45.54,188600.0,36.8432,36.8593,36.7221,36.7544,188600.0
2010-05-05 12:30:00,45.55,45.58,45.33,45.34,293100.0,36.7625,36.7867,36.5849,36.593,293100.0
2010-05-05 12:40:00,45.33,45.34,45.17,45.32,279300.0,36.5849,36.593,36.4558,36.5768,279300.0
2010-05-05 12:50:00,45.32,45.36,45.26,45.3,199800.0,36.5768,36.6091,36.5284,36.5607,199800.0
2010-05-05 13:00:00,45.31,45.33,45.14,45.29,181900.0,36.5688,36.5849,36.4316,36.5526,181900.0
2010-05-05 13:10:00,45.29,45.32,45.22,45.31,132300.0,36.5526,36.5768,36.4961,36.5688,132300.0
2010-05-05 13:20:00,45.32,45.39,45.21,45.22,178800.0,36.5768,36.6333,36.488,36.4961,178800.0
2010-05-05 13:30:00,45.21,45.26,45.05,45.13,177000.0,36.488,36.5284,36.3589,36.4235,177000.0
2010-05-05 13:40:00,45.15,45.19,45.02,45.09,221200.0,36.4396,36.4719,36.3347,36.3912,221200.0
2010-05-05 13:50:00,45.1,45.1,44.78,44.78,411300.0,36.3993,36.3993,36.141,36.141,411300.0
2010-05-05 14:00:00,44.79,44.9,44.77,44.81,486700.0,36.1491,36.2379,36.1329,36.1652,486700.0
2010-05-05 14:10:00,44.81,44.83,44.58,44.59,449400.0,36.1652,36.1814,35.9796,35.9877,449400.0
2010-05-05 14:20:00,44.59,44.59,44.3,44.31,671700.0,35.9877,35.9877,35.7536,35.7617,671700.0
2010-05-05 14:30:00,44.33,44.37,44.2,44.23,626300.0,35.7778,35.8101,35.6729,35.6971,626300.0
2010-05-05 14:40:00,44.23,44.32,44.13,44.14,574300.0,35.6971,35.7697,35.6164,35.6245,574300.0
2010-05-05 14:50:00,44.14,44.3,44.06,44.1,808400.0,35.6245,35.7536,35.5599,35.5922,808400.0
2010-05-05 15:00:00,44.1,44.33,44.1,44.33,399700.0,35.5922,35.7778,35.5922,35.7778,399700.0
2010-05-05 15:10:00,44.33,44.37,43.97,43.98,838800.0,35.7778,35.8101,35.4873,35.4953,838800.0
2010-05-05 15:20:00,43.98,44.21,43.97,44.08,595200.0,35.4953,35.681,35.4873,35.576,595200.0
2010-05-05 15:30:00,44.08,44.14,43.93,44.08,574500.0,35.576,35.6245,35.455,35.576,574500.0
2010-05-05 15:40:00,44.08,44.33,44.05,44.33,802100.0,35.576,35.7778,35.5518,35.7778,802100.0
2010-05-05 15:50:00,44.32,44.45,44.28,44.43,1004800.0,35.7697,35.8747,35.7375,35.8585,1004800.0
2010-05-06 09:30:00,44.35,45.0,44.35,44.78,534700.0,35.794,36.3186,35.794,36.141,534700.0
2010-05-06 09:40:00,44.79,45.14,44.78,44.98,667300.0,36.1491,36.4316,36.141,36.3024,667300.0
2010-05-06 09:50:00,44.98,45.03,44.64,44.88,372900.0,36.3024,36.3428,36.028,36.2217,372900.0
2010-05-06 10:00:00,44.87,44.96,44.65,44.74,432000.0,36.2136,36.2863,36.0361,36.1087,432000.0
2010-05-06 10:10:00,44.73,44.92,44.54,44.9,402100.0,36.1006,36.254,35.9473,36.2379,402100.0
2010-05-06 10:20:00,44.89,44.9,44.59,44.63,515700.0,36.2298,36.2379,35.9877,36.0199,515700.0
2010-05-06 10:30:00,44.63,44.79,44.55,44.63,300000.0,36.0199,36.1491,35.9554,36.0199,300000.0
2010-05-06 10:40:00,44.63,44.71,44.35,44.38,434100.0,36.0199,36.0845,35.794,35.8182,434100.0
2010-05-06 10:50:00,44.39,44.44,44.23,44.29,263200.0,35.8262,35.8666,35.6971,35.7455,263200.0
2010-05-06 11:00:00,44.29,44.29,44.02,44.05,286300.0,35.7455,35.7455,35.5276,35.5518,286300.0
2010-05-06 11:10:00,44.04,44.07,43.75,43.86,515300.0,35.5438,35.568,35.3097,35.3985,515300.0
2010-05-06 11:20:00,43.85,44.19,43.85,44.15,346000.0,35.3904,35.6648,35.3904,35.6325,346000.0
2010-05-06 11:30:00,44.15,44.16,43.95,44.12,404100.0,35.6325,35.6406,35.4711,35.6083,404100.0
2010-05-06 11:40:00,44.12,44.19,43.87,43.89,442200.0,35.6083,35.6648,35.4066,35.4227,442200.0
2010-05-06 11:50:00,43.9,44.09,43.83,44.09,392800.0,35.4308,35.5841,35.3743,35.5841,392800.0
2010-05-06 12:00:00,44.09,44.2,44.04,44.07,383700.0,35.5841,35.6729,35.5438,35.568,383700.0
2010-05-06 12:10:00,44.08,44.35,44.08,44.22,383600.0,35.576,35.794,35.576,35.689,383600.0
2010-05-06 12:20:00,44.23,44.26,44.1,44.13,299900.0,35.6971,35.7213,35.5922,35.6164,299900.0
2010-05-06 12:30:00,44.13,44.32,44.12,44.32,360000.0,35.6164,35.7697,35.6083,35.7697,360000.0
2010-05-06 12:40:00,44.32,44.34,44.1,44.12,290200.0,35.7697,35.7859,35.5922,35.6083,290200.0
2010-05-06 12:50:00,44.13,44.24,44.02,44.24,220600.0,35.6164,35.7052,35.5276,35.7052,220600.0
2010-05-06 13:00:00,44.23,44.32,44.06,44.08,208200.0,35.6971,35.7697,35.5599,35.576,208200.0
2010-05-06 13:10:00,44.09,44.09,43.83,43.91,304400.0,35.5841,35.5841,35.3743,35.4388,304400.0
2010-05-06 13:20:00,43.91,43.95,43.76,43.91,204300.0,35.4388,35.4711,35.3178,35.4388,204300.0
2010-05-06 13:30:00,43.9,43.96,43.76,43.8,135500.0,35.4308,35.4792,35.3178,35.3501,135500.0
2010-05-06 13:40:00,43.8,43.83,43.66,43.72,242400.0,35.3501,35.3743,35.2371,35.2855,242400.0
2010-05-06 13:50:00,43.72,43.74,43.42,43.42,308600.0,35.2855,35.3016,35.0434,35.0434,308600.0
2010-05-06 14:00:00,43.42,43.49,43.15,43.19,456000.0,35.0434,35.0999,34.8255,34.8577,456000.0
2010-05-06 14:10:00,43.19,43.36,43.01,43.07,556900.0,34.8577,34.995,34.7125,34.7609,556900.0
2010-05-06 14:20:00,43.06,43.08,42.79,42.81,1078700.0,34.7528,34.769,34.5349,34.5511,1078700.0
2010-05-06 14:30:00,42.8,42.87,42.03,42.04,917000.0,34.543,34.5995,33.9215,33.9296,917000.0
2010-05-06 14:40:00,42.04,42.18,40.16,41.39,1273200.0,33.9296,34.0426,32.4123,33.405,1273200.0
2010-05-06 14:50:00,41.39,42.39,40.81,41.86,728000.0,33.405,34.2121,32.9369,33.7843,728000.0
2010-05-06 15:00:00,41.86,42.89,41.4,42.64,860300.0,33.7843,34.6156,33.4131,34.4139,860300.0
2010-05-06 15:10:00,42.66,42.77,41.88,42.64,862500.0,34.43,34.5188,33.8005,34.4139,862500.0
2010-05-06 15:20:00,42.66,42.66,41.55,42.12,675600.0,34.43,34.43,33.5341,33.9942,675600.0
2010-05-06 15:30:00,42.12,42.61,42.02,42.16,808200.0,33.9942,34.3896,33.9135,34.0265,808200.0
2010-05-06 15:40:00,42.17,42.84,42.01,42.59,1102300.0,34.0345,34.5753,33.9054,34.3735,1102300.0
2010-05-06 15:50:00,42.6,42.78,42.39,42.39,1712500.0,34.3816,34.5268,34.2121,34.2121,1712500.0
2010-05-07 09:30:00,42.24,42.5,41.83,42.1,830300.0,34.091,34.3009,33.7601,33.978,830300.0
2010-05-07 09:40:00,42.1,42.84,42.03,42.4,673400.0,33.978,34.5753,33.9215,34.2202,673400.0
2010-05-07 09:50:00,42.4,42.6,42.1,42.11,658400.0,34.2202,34.3816,33.978,33.9861,658400.0
2010-05-07 10:00:00,42.11,42.22,41.72,41.97,846100.0,33.9861,34.0749,33.6713,33.8731,846100.0
2010-05-07 10:10:00,41.94,42.16,41.61,41.63,462000.0,33.8489,34.0265,33.5826,33.5987,462000.0
2010-05-07 10:20:00,41.63,41.63,40.79,41.11,1182100.0,33.5987,33.5987,32.9208,33.179,1182100.0
2010-05-07 10:30:00,41.13,41.33,40.91,41.2,1167900.0,33.1952,33.3566,33.0176,33.2517,1167900.0
2010-05-07 10:40:00,41.2,41.24,40.72,40.92,896700.0,33.2517,33.2839,32.8643,33.0257,896700.0
2010-05-07 10:50:00,40.91,40.96,40.68,40.76,958100.0,33.0176,33.058,32.832,32.8965,958100.0
2010-05-07 11:00:00,40.77,41.22,40.7,41.19,1060400.0,32.9046,33.2678,32.8481,33.2436,1060400.0
2010-05-07 11:10:00,41.2,41.74,41.18,41.45,975300.0,33.2517,33.6875,33.2355,33.4534,975300.0
2010-05-07 11:20:00,41.46,41.77,41.28,41.34,574500.0,33.4615,33.7117,33.3162,33.3647,574500.0
2010-05-07 11:30:00,41.34,41.38,40.94,41.22,536300.0,33.3647,33.3969,33.0418,33.2678,536300.0
2010-05-07 11:40:00,41.22,41.6,41.19,41.51,525800.0,33.2678,33.5745,33.2436,33.5019,525800.0
2010-05-07 11:50:00,41.5,41.54,41.19,41.3,523900.0,33.4938,33.5261,33.2436,33.3324,523900.0
2010-05-07 12:00:00,41.3,41.86,41.11,41.81,707900.0,33.3324,33.7843,33.179,33.744,707900.0
2010-05-07 12:10:00,41.82,42.16,41.76,42.13,748000.0,33.752,34.0265,33.7036,34.0022,748000.0
2010-05-07 12:20:00,42.13,42.14,41.51,41.59,511700.0,34.0022,34.0103,33.5019,33.5664,511700.0
2010-05-07 12:30:00,41.59,41.63,41.33,41.49,508500.0,33.5664,33.5987,33.3566,33.4857,508500.0
2010-05-07 12:40:00,41.49,41.68,41.41,41.5,388500.0,33.4857,33.6391,33.4211,33.4938,388500.0
2010-05-07 12:50:00,41.49,41.63,41.28,41.29,634300.0,33.4857,33.5987,33.3162,33.3243,634300.0
2010-05-07 13:00:00,41.29,41.47,41.14,41.14,424200.0,33.3243,33.4696,33.2032,33.2032,424200.0
2010-05-07 13:10:00,41.16,41.22,40.93,41.01,752800.0,33.2194,33.2678,33.0337,33.0983,752800.0
2010-05-07 13:20:00,41.02,41.08,40.9,40.93,436700.0,33.1064,33.1548,33.0095,33.0337,436700.0
2010-05-07 13:30:00,40.93,41.26,40.9,41.1,540800.0,33.0337,33.3001,33.0095,33.171,540800.0
2010-05-07 13:40:00,41.1,41.32,41.08,41.27,652700.0,33.171,33.3485,33.1548,33.3082,652700.0
2010-05-07 13:50:00,41.27,41.28,41.06,41.1,501700.0,33.3082,33.3162,33.1387,33.171,501700.0
2010-05-07 14:00:00,41.11,41.2,41.0,41.01,537100.0,33.179,33.2517,33.0902,33.0983,537100.0
2010-05-07 14:10:00,41.01,41.07,40.8,41.0,441100.0,33.0983,33.1467,32.9288,33.0902,441100.0
2010-05-07 14:20:00,41.0,42.5,40.74,40.77,563500.0,33.0902,34.3009,32.8804,32.9046,563500.0
2010-05-07 14:30:00,40.77,40.93,40.75,40.88,477700.0,32.9046,33.0337,32.8885,32.9934,477700.0
2010-05-07 14:40:00,40.88,41.08,40.83,40.93,320600.0,32.9934,33.1548,32.953,33.0337,320600.0
2010-05-07 14:50:00,40.92,40.94,40.75,40.86,700000.0,33.0257,33.0418,32.8885,32.9773,700000.0
2010-05-07 15:00:00,40.85,40.9,40.67,40.71,545000.0,32.9692,33.0095,32.8239,32.8562,545000.0
2010-05-07 15:10:00,40.68,40.84,40.5,40.83,755900.0,32.832,32.9611,32.6867,32.953,755900.0
2010-05-07 15:20:00,40.84,40.86,40.58,40.64,933100.0,32.9611,32.9773,32.7513,32.7997,933100.0
2010-05-07 15:30:00,40.64,40.72,40.54,40.63,863800.0,32.7997,32.8643,32.719,32.7916,863800.0
2010-05-07 15:40:00,40.63,40.86,40.62,40.75,1456400.0,32.7916,32.9773,32.7836,32.8885,1456400.0
2010-05-07 15:50:00,40.76,40.78,40.56,40.6,2484200.0,32.8965,32.9127,32.7351,32.7674,2484200.0
2010-05-10 09:30:00,42.98,43.15,42.78,42.94,1386500.0,34.6883,34.8255,34.5268,34.656,1386500.0
2010-05-10 09:40:00,42.95,43.12,42.7,42.77,1170500.0,34.664,34.8013,34.4623,34.5188,1170500.0
2010-05-10 09:50:00,42.76,42.93,42.61,42.8,913200.0,34.5107,34.6479,34.3896,34.543,913200.0
2010-05-10 10:00:00,42.8,42.87,42.64,42.75,466300.0,34.543,34.5995,34.4139,34.5026,466300.0
2010-05-10 10:10:00,42.75,42.92,42.72,42.82,434400.0,34.5026,34.6398,34.4784,34.5591,434400.0
2010-05-10 10:20:00,42.81,42.92,42.67,42.71,679900.0,34.5511,34.6398,34.4381,34.4703,679900.0
2010-05-10 10:30:00,42.71,42.93,42.71,42.84,445000.0,34.4703,34.6479,34.4703,34.5753,445000.0
2010-05-10 10:40:00,42.85,42.9,42.74,42.89,313100.0,34.5833,34.6237,34.4946,34.6156,313100.0
2010-05-10 10:50:00,42.89,43.08,42.8,43.08,397700.0,34.6156,34.769,34.543,34.769,397700.0
2010-05-10 11:00:00,43.07,43.3,43.04,43.19,415800.0,34.7609,34.9465,34.7367,34.8577,415800.0
2010-05-10 11:10:00,43.17,43.26,43.07,43.21,186700.0,34.8416,34.9142,34.7609,34.8739,186700.0
2010-05-10 11:20:00,43.2,43.22,43.09,43.2,209700.0,34.8658,34.882,34.777,34.8658,209700.0
2010-05-10 11:30:00,43.21,43.21,43.09,43.13,216800.0,34.8739,34.8739,34.777,34.8093,216800.0
2010-05-10 11:40:00,43.13,43.16,43.04,43.12,131800.0,34.8093,34.8335,34.7367,34.8013,131800.0
2010-05-10 11:50:00,43.11,43.25,43.11,43.23,220400.0,34.7932,34.9062,34.7932,34.89,220400.0
2010-05-10 12:00:00,43.24,43.25,43.09,43.18,143000.0,34.8981,34.9062,34.777,34.8497,143000.0
2010-05-10 12:10:00,43.17,43.28,43.13,43.18,233600.0,34.8416,34.9304,34.8093,34.8497,233600.0
2010-05-10 12:20:00,43.18,43.18,43.08,43.08,115200.0,34.8497,34.8497,34.769,34.769,115200.0
2010-05-10 12:30:00,43.08,43.19,43.07,43.18,177900.0,34.769,34.8577,34.7609,34.8497,177900.0
2010-05-10 12:40:00,43.17,43.21,43.12,43.13,126600.0,34.8416,34.8739,34.8013,34.8093,126600.0
2010-05-10 12:50:00,43.13,43.25,43.1,43.2,117000.0,34.8093,34.9062,34.7851,34.8658,117000.0
2010-05-10 13:00:00,43.19,43.21,42.89,42.92,360600.0,34.8577,34.8739,34.6156,34.6398,360600.0
2010-05-10 13:10:00,42.92,43.05,42.84,43.0,442800.0,34.6398,34.7448,34.5753,34.7044,442800.0
2010-05-10 13:20:00,43.0,43.08,42.94,43.04,182400.0,34.7044,34.769,34.656,34.7367,182400.0
2010-05-10 13:30:00,43.04,43.11,43.0,43.03,103100.0,34.7367,34.7932,34.7044,34.7286,103100.0
2010-05-10 13:40:00,43.02,43.04,42.82,42.98,199000.0,34.7205,34.7367,34.5591,34.6883,199000.0
2010-05-10 13:50:00,42.99,43.02,42.76,42.77,196300.0,34.6963,34.7205,34.5107,34.5188,196300.0
2010-05-10 14:00:00,42.76,42.84,42.57,42.83,377100.0,34.5107,34.5753,34.3574,34.5672,377100.0
2010-05-10 14:10:00,42.83,42.91,42.77,42.86,175200.0,34.5672,34.6318,34.5188,34.5914,175200.0
2010-05-10 14:20:00,42.86,43.04,42.86,42.88,219900.0,34.5914,34.7367,34.5914,34.6076,219900.0
2010-05-10 14:30:00,42.88,42.98,42.79,42.8,152800.0,34.6076,34.6883,34.5349,34.543,152800.0
2010-05-10 14:40:00,42.79,42.87,42.76,42.85,163000.0,34.5349,34.5995,34.5107,34.5833,163000.0
2010-05-10 14:50:00,42.85,42.99,42.85,42.99,173100.0,34.5833,34.6963,34.5833,34.6963,173100.0
2010-05-10 15:00:00,43.0,43.0,42.72,42.76,275400.0,34.7044,34.7044,34.4784,34.5107,275400.0
2010-05-10 15:10:00,42.76,42.81,42.66,42.79,309400.0,34.5107,34.5511,34.43,34.5349,309400.0
2010-05-10 15:20:00,42.77,42.95,42.76,42.91,253900.0,34.5188,34.664,34.5107,34.6318,253900.0
2010-05-10 15:30:00,42.91,42.91,42.77,42.84,427100.0,34.6318,34.6318,34.5188,34.5753,427100.0
2010-05-10 15:40:00,42.85,42.94,42.8,42.93,746500.0,34.5833,34.656,34.543,34.6479,746500.0
2010-05-10 15:50:00,42.92,43.16,42.91,43.08,1870400.0,34.6398,34.8335,34.6318,34.769,1870400.0
2010-05-11 09:30:00,42.83,43.05,42.55,42.89,511400.0,34.5672,34.7448,34.3412,34.6156,511400.0
2010-05-11 09:40:00,42.89,43.14,42.77,43.1,495500.0,34.6156,34.8174,34.5188,34.7851,495500.0
2010-05-11 09:50:00,43.09,43.28,43.09,43.14,406100.0,34.777,34.9304,34.777,34.8174,406100.0
2010-05-11 10:00:00,43.13,43.17,42.77,42.78,446400.0,34.8093,34.8416,34.5188,34.5268,446400.0
2010-05-11 10:10:00,42.78,43.02,42.77,42.98,288700.0,34.5268,34.7205,34.5188,34.6883,288700.0
2010-05-11 10:20:00,42.96,43.15,42.96,43.04,177300.0,34.6721,34.8255,34.6721,34.7367,177300.0
2010-05-11 10:30:00,43.04,43.25,42.93,43.12,284600.0,34.7367,34.9062,34.6479,34.8013,284600.0
2010-05-11 10:40:00,43.11,43.23,43.08,43.21,230600.0,34.7932,34.89,34.769,34.8739,230600.0
2010-05-11 10:50:00,43.22,43.33,43.16,43.22,330700.0,34.882,34.9707,34.8335,34.882,330700.0
2010-05-11 11:00:00,43.22,43.42,43.19,43.41,176000.0,34.882,35.0434,34.8577,35.0353,176000.0
2010-05-11 11:10:00,43.4,43.53,43.36,43.41,211400.0,35.0272,35.1322,34.995,35.0353,211400.0
2010-05-11 11:20:00,43.41,43.41,43.25,43.34,289600.0,35.0353,35.0353,34.9062,34.9788,289600.0
2010-05-11 11:30:00,43.34,43.67,43.29,43.66,338100.0,34.9788,35.2451,34.9385,35.2371,338100.0
2010-05-11 11:40:00,43.65,43.75,43.51,43.58,186400.0,35.229,35.3097,35.116,35.1725,186400.0
2010-05-11 11:50:00,43.57,43.7,43.51,43.62,213900.0,35.1644,35.2694,35.116,35.2048,213900.0
2010-05-11 12:00:00,43.61,43.97,43.6,43.95,293800.0,35.1967,35.4873,35.1886,35.4711,293800.0
2010-05-11 12:10:00,43.94,43.98,43.81,43.96,257700.0,35.4631,35.4953,35.3581,35.4792,257700.0
2010-05-11 12:20:00,43.96,43.99,43.88,43.99,256700.0,35.4792,35.5034,35.4146,35.5034,256700.0
2010-05-11 12:30:00,43.98,44.0,43.82,43.91,332400.0,35.4953,35.5115,35.3662,35.4388,332400.0
2010-05-11 12:40:00,43.93,44.19,43.9,44.17,246700.0,35.455,35.6648,35.4308,35.6487,246700.0
2010-05-11 12:50:00,44.18,44.27,44.12,44.21,181900.0,35.6568,35.7294,35.6083,35.681,181900.0
2010-05-11 13:00:00,44.22,44.26,44.0,44.02,246800.0,35.689,35.7213,35.5115,35.5276,246800.0
2010-05-11 13:10:00,44.03,44.07,43.97,43.97,161600.0,35.5357,35.568,35.4873,35.4873,161600.0
2010-05-11 13:20:00,43.97,44.08,43.94,44.0,181500.0,35.4873,35.576,35.4631,35.5115,181500.0
2010-05-11 13:30:00,44.0,44.03,43.85,43.92,309400.0,35.5115,35.5357,35.3904,35.4469,309400.0
2010-05-11 13:40:00,43.92,44.2,43.89,44.14,258600.0,35.4469,35.6729,35.4227,35.6245,258600.0
2010-05-11 13:50:00,44.14,44.18,43.94,43.95,200300.0,35.6245,35.6568,35.4631,35.4711,200300.0
2010-05-11 14:00:00,43.94,44.01,43.85,43.86,154100.0,35.4631,35.5196,35.3904,35.3985,154100.0
2010-05-11 14:10:00,43.86,43.87,43.64,43.71,307600.0,35.3985,35.4066,35.2209,35.2774,307600.0
2010-05-11 14:20:00,43.7,43.85,43.68,43.7,236700.0,35.2694,35.3904,35.2532,35.2694,236700.0
2010-05-11 14:30:00,43.71,43.72,43.5,43.57,336000.0,35.2774,35.2855,35.1079,35.1644,336000.0
2010-05-11 14:40:00,43.56,43.74,43.51,43.72,202500.0,35.1564,35.3016,35.116,35.2855,202500.0
2010-05-11 14:50:00,43.72,43.74,43.54,43.58,170400.0,35.2855,35.3016,35.1402,35.1725,170400.0
2010-05-11 15:00:00,43.59,43.59,43.35,43.51,303100.0,35.1806,35.1806,34.9869,35.116,303100.0
2010-05-11 15:10:00,43.51,43.58,43.36,43.4,267500.0,35.116,35.1725,34.995,35.0272,267500.0
2010-05-11 15:20:00,43.4,43.63,43.32,43.47,339400.0,35.0272,35.2129,34.9627,35.0837,339400.0
2010-05-11 15:30:00,43.47,43.63,43.39,43.6,428500.0,35.0837,35.2129,35.0192,35.1886,428500.0
2010-05-11 15:40:00,43.6,43.68,43.5,43.5,485500.0,35.1886,35.2532,35.1079,35.1079,485500.0
2010-05-11 15:50:00,43.5,43.55,43.33,43.35,842500.0,35.1079,35.1483,34.9707,34.9869,842500.0
2010-05-12 09:30:00,43.56,43.81,43.41,43.5,322200.0,35.1564,35.3581,35.0353,35.1079,322200.0
2010-05-12 09:40:00,43.5,43.5,43.28,43.36,271200.0,35.1079,35.1079,34.9304,34.995,271200.0
2010-05-12 09:50:00,43.37,43.49,43.18,43.43,402100.0,35.003,35.0999,34.8497,35.0514,402100.0
2010-05-12 10:00:00,43.43,43.49,43.29,43.47,290100.0,35.0514,35.0999,34.9385,35.0837,290100.0
2010-05-12 10:10:00,43.47,43.71,43.42,43.55,454800.0,35.0837,35.2774,35.0434,35.1483,454800.0
2010-05-12 10:20:00,43.56,43.62,43.49,43.52,126600.0,35.1564,35.2048,35.0999,35.1241,126600.0
2010-05-12 10:30:00,43.53,43.57,43.29,43.33,295000.0,35.1322,35.1644,34.9385,34.9707,295000.0
2010-05-12 10:40:00,43.34,43.55,43.3,43.55,279600.0,34.9788,35.1483,34.9465,35.1483,279600.0
2010-05-12 10:50:00,43.55,43.59,43.42,43.49,182800.0,35.1483,35.1806,35.0434,35.0999,182800.0
2010-05-12 11:00:00,43.48,43.68,43.47,43.6,239600.0,35.0918,35.2532,35.0837,35.1886,239600.0
2010-05-12 11:10:00,43.6,43.6,43.46,43.51,396500.0,35.1886,35.1886,35.0757,35.116,396500.0
2010-05-12 11:20:00,43.51,43.63,43.47,43.55,365900.0,35.116,35.2129,35.0837,35.1483,365900.0
2010-05-12 11:30:00,43.53,43.66,43.5,43.57,189500.0,35.1322,35.2371,35.1079,35.1644,189500.0
2010-05-12 11:40:00,43.58,43.66,43.51,43.54,195400.0,35.1725,35.2371,35.116,35.1402,195400.0
2010-05-12 11:50:00,43.55,43.69,43.47,43.67,135000.0,35.1483,35.2613,35.0837,35.2451,135000.0
2010-05-12 12:00:00,43.67,43.69,43.61,43.66,152700.0,35.2451,35.2613,35.1967,35.2371,152700.0
2010-05-12 12:10:00,43.66,43.72,43.6,43.62,98100.0,35.2371,35.2855,35.1886,35.2048,98100.0
2010-05-12 12:20:00,43.62,43.66,43.55,43.65,77900.0,35.2048,35.2371,35.1483,35.229,77900.0
2010-05-12 12:30:00,43.65,43.68,43.58,43.66,153400.0,35.229,35.2532,35.1725,35.2371,153400.0
2010-05-12 12:40:00,43.66,43.71,43.62,43.68,64500.0,35.2371,35.2774,35.2048,35.2532,64500.0
2010-05-12 12:50:00,43.69,43.85,43.68,43.82,142100.0,35.2613,35.3904,35.2532,35.3662,142100.0
2010-05-12 13:00:00,43.82,43.89,43.79,43.89,132800.0,35.3662,35.4227,35.342,35.4227,132800.0
2010-05-12 13:10:00,43.89,43.98,43.87,43.91,153700.0,35.4227,35.4953,35.4066,35.4388,153700.0
2010-05-12 13:20:00,43.91,43.92,43.74,43.77,152400.0,35.4388,35.4469,35.3016,35.3259,152400.0
2010-05-12 13:30:00,43.77,43.82,43.75,43.75,187600.0,35.3259,35.3662,35.3097,35.3097,187600.0
2010-05-12 13:40:00,43.74,43.77,43.61,43.76,135100.0,35.3016,35.3259,35.1967,35.3178,135100.0
2010-05-12 13:50:00,43.74,43.78,43.68,43.7,116700.0,35.3016,35.3339,35.2532,35.2694,116700.0
2010-05-12 14:00:00,43.69,43.77,43.69,43.74,147200.0,35.2613,35.3259,35.2613,35.3016,147200.0
2010-05-12 14:10:00,43.75,43.87,43.69,43.85,123700.0,35.3097,35.4066,35.2613,35.3904,123700.0
2010-05-12 14:20:00,43.85,43.88,43.78,43.84,142300.0,35.3904,35.4146,35.3339,35.3823,142300.0
2010-05-12 14:30:00,43.84,43.85,43.69,43.7,176000.0,35.3823,35.3904,35.2613,35.2694,176000.0
2010-05-12 14:40:00,43.7,43.84,43.69,43.81,137600.0,35.2694,35.3823,35.2613,35.3581,137600.0
2010-05-12 14:50:00,43.82,44.02,43.79,44.01,228900.0,35.3662,35.5276,35.342,35.5196,228900.0
2010-05-12 15:00:00,44.01,44.12,43.98,44.07,381500.0,35.5196,35.6083,35.4953,35.568,381500.0
2010-05-12 15:10:00,44.07,44.07,43.9,43.95,239400.0,35.568,35.568,35.4308,35.4711,239400.0
2010-05-12 15:20:00,43.95,44.04,43.87,43.99,195500.0,35.4711,35.5438,35.4066,35.5034,195500.0
2010-05-12 15:30:00,43.99,44.03,43.85,43.9,279700.0,35.5034,35.5357,35.3904,35.4308,279700.0
2010-05-12 15:40:00,43.9,44.21,43.89,44.21,484100.0,35.4308,35.681,35.4227,35.681,484100.0
2010-05-12 15:50:00,44.21,44.21,44.06,44.12,772100.0,35.681,35.681,35.5599,35.6083,772100.0
2010-05-13 09:30:00,43.85,44.06,43.7,43.81,276400.0,35.3904,35.5599,35.2694,35.3581,276400.0
2010-05-13 09:40:00,43.82,44.06,43.71,44.0,276400.0,35.3662,35.5599,35.2774,35.5115,276400.0
2010-05-13 09:50:00,44.01,44.06,43.86,43.87,158800.0,35.5196,35.5599,35.3985,35.4066,158800.0
2010-05-13 10:00:00,43.87,44.0,43.78,43.98,213900.0,35.4066,35.5115,35.3339,35.4953,213900.0
2010-05-13 10:10:00,43.99,44.0,43.84,44.0,330100.0,35.5034,35.5115,35.3823,35.5115,330100.0
2010-05-13 10:20:00,44.0,44.03,43.84,43.89,126100.0,35.5115,35.5357,35.3823,35.4227,126100.0
2010-05-13 10:30:00,43.9,43.94,43.76,43.9,205900.0,35.4308,35.4631,35.3178,35.4308,205900.0
2010-05-13 10:40:00,43.9,44.02,43.89,43.9,85100.0,35.4308,35.5276,35.4227,35.4308,85100.0
2010-05-13 10:50:00,43.91,43.91,43.8,43.8,139100.0,35.4388,35.4388,35.3501,35.3501,139100.0
2010-05-13 11:00:00,43.81,43.82,43.69,43.78,188000.0,35.3581,35.3662,35.2613,35.3339,188000.0
2010-05-13 11:10:00,43.78,43.81,43.71,43.74,103800.0,35.3339,35.3581,35.2774,35.3016,103800.0
2010-05-13 11:20:00,43.75,43.82,43.66,43.66,126900.0,35.3097,35.3662,35.2371,35.2371,126900.0
2010-05-13 11:30:00,43.67,43.69,43.52,43.55,205000.0,35.2451,35.2613,35.1241,35.1483,205000.0
2010-05-13 11:40:00,43.55,43.65,43.52,43.62,133900.0,35.1483,35.229,35.1241,35.2048,133900.0
2010-05-13 11:50:00,43.62,43.62,43.48,43.52,200900.0,35.2048,35.2048,35.0918,35.1241,200900.0
2010-05-13 12:00:00,43.51,43.54,43.38,43.41,141500.0,35.116,35.1402,35.0111,35.0353,141500.0
2010-05-13 12:10:00,43.4,43.44,43.36,43.41,157500.0,35.0272,35.0595,34.995,35.0353,157500.0
2010-05-13 12:20:00,43.41,43.75,43.33,43.35,197900.0,35.0353,35.3097,34.9707,34.9869,197900.0
2010-05-13 12:30:00,43.36,43.4,43.31,43.33,161400.0,34.995,35.0272,34.9546,34.9707,161400.0
2010-05-13 12:40:00,43.34,43.42,43.33,43.34,157800.0,34.9788,35.0434,34.9707,34.9788,157800.0
2010-05-13 12:50:00,43.34,43.41,43.28,43.33,103500.0,34.9788,35.0353,34.9304,34.9707,103500.0
2010-05-13 13:00:00,43.33,43.37,43.28,43.36,79600.0,34.9707,35.003,34.9304,34.995,79600.0
2010-05-13 13:10:00,43.36,43.47,43.33,43.45,168500.0,34.995,35.0837,34.9707,35.0676,168500.0
2010-05-13 13:20:00,43.45,43.52,43.31,43.33,252400.0,35.0676,35.1241,34.9546,34.9707,252400.0
2010-05-13 13:30:00,43.33,43.36,43.3,43.32,250500.0,34.9707,34.995,34.9465,34.9627,250500.0
2010-05-13 13:40:00,43.31,43.37,43.27,43.37,157400.0,34.9546,35.003,34.9223,35.003,157400.0
2010-05-13 13:50:00,43.38,43.38,43.26,43.26,160500.0,35.0111,35.0111,34.9142,34.9142,160500.0
2010-05-13 14:00:00,43.26,43.33,43.26,43.28,220100.0,34.9142,34.9707,34.9142,34.9304,220100.0
2010-05-13 14:10:00,43.29,43.33,43.21,43.23,140100.0,34.9385,34.9707,34.8739,34.89,140100.0
2010-05-13 14:20:00,43.22,43.24,43.12,43.15,198900.0,34.882,34.8981,34.8013,34.8255,198900.0
2010-05-13 14:30:00,43.15,43.2,43.13,43.16,224700.0,34.8255,34.8658,34.8093,34.8335,224700.0
2010-05-13 14:40:00,43.17,43.17,42.93,43.04,323600.0,34.8416,34.8416,34.6479,34.7367,323600.0
2010-05-13 14:50:00,43.04,43.06,42.93,42.97,220400.0,34.7367,34.7528,34.6479,34.6802,220400.0
2010-05-13 15:00:00,42.97,43.03,42.93,42.96,323200.0,34.6802,34.7286,34.6479,34.6721,323200.0
2010-05-13 15:10:00,42.96,42.99,42.76,42.84,466000.0,34.6721,34.6963,34.5107,34.5753,466000.0
2010-05-13 15:20:00,42.84,42.96,42.82,42.85,312100.0,34.5753,34.6721,34.5591,34.5833,312100.0
2010-05-13 15:30:00,42.85,42.91,42.72,42.8,454100.0,34.5833,34.6318,34.4784,34.543,454100.0
2010-05-13 15:40:00,42.8,42.99,42.72,42.92,632500.0,34.543,34.6963,34.4784,34.6398,632500.0
2010-05-13 15:50:00,42.92,43.01,42.77,42.8,1011100.0,34.6398,34.7125,34.5188,34.543,1011100.0
2010-05-14 09:30:00,42.03,42.11,41.41,41.5,1702600.0,33.9215,33.9861,33.4211,33.4938,1702600.0
2010-05-14 09:40:00,41.51,41.53,41.2,41.29,1339300.0,33.5019,33.518,33.2517,33.3243,1339300.0
2010-05-14 09:50:00,41.29,41.4,41.1,41.3,944900.0,33.3243,33.4131,33.171,33.3324,944900.0
2010-05-14 10:00:00,41.29,41.43,41.11,41.43,551300.0,33.3243,33.4373,33.179,33.4373,551300.0
2010-05-14 10:10:00,41.43,41.53,41.34,41.45,678400.0,33.4373,33.518,33.3647,33.4534,678400.0
2010-05-14 10:20:00,41.45,41.59,41.4,41.55,813500.0,33.4534,33.5664,33.4131,33.5341,813500.0
2010-05-14 10:30:00,41.54,41.68,41.4,41.47,784600.0,33.5261,33.6391,33.4131,33.4696,784600.0
2010-05-14 10:40:00,41.45,41.69,41.43,41.67,480600.0,33.4534,33.6471,33.4373,33.631,480600.0
2010-05-14 10:50:00,41.67,41.8,41.51,41.51,442000.0,33.631,33.7359,33.5019,33.5019,442000.0
2010-05-14 11:00:00,41.5,41.54,41.43,41.43,703900.0,33.4938,33.5261,33.4373,33.4373,703900.0
2010-05-14 11:10:00,41.41,41.43,41.22,41.22,458500.0,33.4211,33.4373,33.2678,33.2678,458500.0
2010-05-14 11:20:00,41.22,41.5,41.15,41.44,705600.0,33.2678,33.4938,33.2113,33.4454,705600.0
2010-05-14 11:30:00,41.45,41.51,41.22,41.22,305700.0,33.4534,33.5019,33.2678,33.2678,305700.0
2010-05-14 11:40:00,41.23,41.49,41.15,41.33,473300.0,33.2759,33.4857,33.2113,33.3566,473300.0
2010-05-14 11:50:00,41.32,41.32,41.09,41.17,411300.0,33.3485,33.3485,33.1629,33.2274,411300.0
2010-05-14 12:00:00,41.17,41.2,40.96,41.04,450500.0,33.2274,33.2517,33.058,33.1225,450500.0
2010-05-14 12:10:00,41.04,41.08,40.94,41.01,291200.0,33.1225,33.1548,33.0418,33.0983,291200.0
2010-05-14 12:20:00,41.01,41.2,40.94,41.14,326400.0,33.0983,33.2517,33.0418,33.2032,326400.0
2010-05-14 12:30:00,41.15,41.18,40.93,40.98,449300.0,33.2113,33.2355,33.0337,33.0741,449300.0
2010-05-14 12:40:00,40.98,41.08,40.91,40.93,451100.0,33.0741,33.1548,33.0176,33.0337,451100.0
2010-05-14 12:50:00,40.93,41.1,40.92,41.06,448800.0,33.0337,33.171,33.0257,33.1387,448800.0
2010-05-14 13:00:00,41.07,41.22,40.88,40.95,449900.0,33.1467,33.2678,32.9934,33.0499,449900.0
2010-05-14 13:10:00,40.95,41.02,40.67,40.67,458300.0,33.0499,33.1064,32.8239,32.8239,458300.0
2010-05-14 13:20:00,40.67,40.76,40.58,40.7,518500.0,32.8239,32.8965,32.7513,32.8481,518500.0
2010-05-14 13:30:00,40.7,40.7,40.55,40.58,492700.0,32.8481,32.8481,32.7271,32.7513,492700.0
2010-05-14 13:40:00,40.58,40.72,40.53,40.67,359200.0,32.7513,32.8643,32.7109,32.8239,359200.0
2010-05-14 13:50:00,40.68,40.8,40.53,40.68,421800.0,32.832,32.9288,32.7109,32.832,421800.0
2010-05-14 14:00:00,40.67,40.74,40.6,40.68,414000.0,32.8239,32.8804,32.7674,32.832,414000.0
2010-05-14 14:10:00,40.7,40.72,40.36,40.43,651400.0,32.8481,32.8643,32.5737,32.6302,651400.0
2010-05-14 14:20:00,40.43,40.58,40.42,40.53,597200.0,32.6302,32.7513,32.6221,32.7109,597200.0
2010-05-14 14:30:00,40.53,40.55,40.44,40.5,524700.0,32.7109,32.7271,32.6383,32.6867,524700.0
2010-05-14 14:40:00,40.5,40.5,40.33,40.36,385400.0,32.6867,32.6867,32.5495,32.5737,385400.0
2010-05-14 14:50:00,40.36,40.4,40.18,40.2,685700.0,32.5737,32.606,32.4284,32.4446,685700.0
2010-05-14 15:00:00,40.2,40.29,40.18,40.25,549000.0,32.4446,32.5172,32.4284,32.4849,549000.0
2010-05-14 15:10:00,40.26,40.37,40.15,40.17,727400.0,32.493,32.5818,32.4042,32.4204,727400.0
2010-05-14 15:20:00,40.17,40.26,40.06,40.26,566500.0,32.4204,32.493,32.3316,32.493,566500.0
2010-05-14 15:30:00,40.25,40.41,40.18,40.21,728100.0,32.4849,32.6141,32.4284,32.4527,728100.0
2010-05-14 15:40:00,40.2,40.41,40.2,40.3,1546700.0,32.4446,32.6141,32.4446,32.5253,1546700.0
2010-05-14 15:50:00,40.3,40.69,40.29,40.67,2233500.0,32.5253,32.84,32.5172,32.8239,2233500.0
2010-05-17 09:30:00,41.23,41.74,41.06,41.57,717300.0,33.2759,33.6875,33.1387,33.5503,717300.0
2010-05-17 09:40:00,41.57,41.59,40.83,40.99,635900.0,33.5503,33.5664,32.953,33.0822,635900.0
2010-05-17 09:50:00,40.99,41.03,40.65,40.76,508800.0,33.0822,33.1145,32.8078,32.8965,508800.0
2010-05-17 10:00:00,40.76,40.93,40.69,40.77,355000.0,32.8965,33.0337,32.84,32.9046,355000.0
2010-05-17 10:10:00,40.76,41.05,40.7,40.96,245700.0,32.8965,33.1306,32.8481,33.058,245700.0
2010-05-17 10:20:00,40.95,40.96,40.52,40.68,347800.0,33.0499,33.058,32.7028,32.832,347800.0
2010-05-17 10:30:00,40.69,40.96,40.61,40.82,268100.0,32.84,33.058,32.7755,32.945,268100.0
2010-05-17 10:40:00,40.82,40.89,40.64,40.72,277100.0,32.945,33.0015,32.7997,32.8643,277100.0
2010-05-17 10:50:00,40.71,40.84,40.62,40.65,240800.0,32.8562,32.9611,32.7836,32.8078,240800.0
2010-05-17 11:00:00,40.65,40.72,40.54,40.6,459500.0,32.8078,32.8643,32.719,32.7674,459500.0
2010-05-17 11:10:00,40.6,40.65,40.46,40.46,428600.0,32.7674,32.8078,32.6544,32.6544,428600.0
2010-05-17 11:20:00,40.47,40.64,40.39,40.47,295800.0,32.6625,32.7997,32.5979,32.6625,295800.0
2010-05-17 11:30:00,40.47,40.7,40.44,40.65,223700.0,32.6625,32.8481,32.6383,32.8078,223700.0
2010-05-17 11:40:00,40.65,40.73,40.42,40.48,146800.0,32.8078,32.8723,32.6221,32.6706,146800.0
2010-05-17 11:50:00,40.48,40.48,40.26,40.27,318900.0,32.6706,32.6706,32.493,32.5011,318900.0
2010-05-17 12:00:00,40.26,40.3,39.89,40.15,1080100.0,32.493,32.5253,32.1944,32.4042,1080100.0
2010-05-17 12:10:00,40.14,40.31,40.08,40.13,352700.0,32.3962,32.5334,32.3477,32.3881,352700.0
2010-05-17 12:20:00,40.14,40.22,40.03,40.04,201000.0,32.3962,32.4607,32.3074,32.3154,201000.0
2010-05-17 12:30:00,40.03,40.23,40.02,40.23,206000.0,32.3074,32.4688,32.2993,32.4688,206000.0
2010-05-17 12:40:00,40.23,40.27,40.12,40.19,129100.0,32.4688,32.5011,32.38,32.4365,129100.0
2010-05-17 12:50:00,40.2,40.2,39.99,40.02,129000.0,32.4446,32.4446,32.2751,32.2993,129000.0
2010-05-17 13:00:00,40.02,40.1,39.97,39.99,167800.0,32.2993,32.3639,32.259,32.2751,167800.0
2010-05-17 13:10:00,39.99,40.13,39.92,40.13,242200.0,32.2751,32.3881,32.2186,32.3881,242200.0
2010-05-17 13:20:00,40.13,40.23,40.08,40.11,160700.0,32.3881,32.4688,32.3477,32.3719,160700.0
2010-05-17 13:30:00,40.11,40.23,39.96,39.97,205200.0,32.3719,32.4688,32.2509,32.259,205200.0
2010-05-17 13:40:00,39.98,39.98,39.8,39.91,278000.0,32.267,32.267,32.1217,32.2105,278000.0
2010-05-17 13:50:00,39.91,40.1,39.81,40.1,294300.0,32.2105,32.3639,32.1298,32.3639,294300.0
2010-05-17 14:00:00,40.09,40.26,40.06,40.12,233400.0,32.3558,32.493,32.3316,32.38,233400.0
2010-05-17 14:10:00,40.12,40.35,40.11,40.35,290500.0,32.38,32.5656,32.3719,32.5656,290500.0
2010-05-17 14:20:00,40.35,40.41,40.24,40.32,250000.0,32.5656,32.6141,32.4769,32.5414,250000.0
2010-05-17 14:30:00,40.31,40.55,40.3,40.52,359800.0,32.5334,32.7271,32.5253,32.7028,359800.0
2010-05-17 14:40:00,40.51,40.73,40.5,40.72,327500.0,32.6948,32.8723,32.6867,32.8643,327500.0
2010-05-17 14:50:00,40.72,40.85,40.63,40.74,395800.0,32.8643,32.9692,32.7916,32.8804,395800.0
2010-05-17 15:00:00,40.74,40.97,40.61,40.66,411100.0,32.8804,33.066,32.7755,32.8158,411100.0
2010-05-17 15:10:00,40.66,40.77,40.56,40.59,263900.0,32.8158,32.9046,32.7351,32.7593,263900.0
2010-05-17 15:20:00,40.61,40.7,40.49,40.62,266200.0,32.7755,32.8481,32.6786,32.7836,266200.0
2010-05-17 15:30:00,40.61,41.11,40.6,41.11,647600.0,32.7755,33.179,32.7674,33.179,647600.0
2010-05-17 15:40:00,41.12,41.22,41.07,41.14,713400.0,33.1871,33.2678,33.1467,33.2032,713400.0
2010-05-17 15:50:00,41.14,41.27,41.09,41.21,1189200.0,33.2032,33.3082,33.1629,33.2597,1189200.0
2010-05-18 09:30:00,41.56,41.74,41.18,41.18,629900.0,33.5422,33.6875,33.2355,33.2355,629900.0
2010-05-18 09:40:00,41.18,41.45,41.12,41.31,365800.0,33.2355,33.4534,33.1871,33.3404,365800.0
2010-05-18 09:50:00,41.31,41.34,41.08,41.12,259300.0,33.3404,33.3647,33.1548,33.1871,259300.0
2010-05-18 10:00:00,41.11,41.21,40.98,41.13,386500.0,33.179,33.2597,33.0741,33.1952,386500.0
2010-05-18 10:10:00,41.14,41.47,41.14,41.44,350800.0,33.2032,33.4696,33.2032,33.4454,350800.0
2010-05-18 10:20:00,41.45,41.57,41.38,41.49,402800.0,33.4534,33.5503,33.3969,33.4857,402800.0
2010-05-18 10:30:00,41.49,41.53,41.31,41.36,319900.0,33.4857,33.518,33.3404,33.3808,319900.0
2010-05-18 10:40:00,41.37,41.38,40.99,41.05,404700.0,33.3889,33.3969,33.0822,33.1306,404700.0
2010-05-18 10:50:00,41.04,41.11,40.94,41.0,333900.0,33.1225,33.179,33.0418,33.0902,333900.0
2010-05-18 11:00:00,40.99,41.03,40.88,40.97,249100.0,33.0822,33.1145,32.9934,33.066,249100.0
2010-05-18 11:10:00,40.97,41.2,40.96,41.1,369000.0,33.066,33.2517,33.058,33.171,369000.0
2010-05-18 11:20:00,41.09,41.18,40.96,41.18,234600.0,33.1629,33.2355,33.058,33.2355,234600.0
2010-05-18 11:30:00,41.18,41.2,40.95,40.99,218300.0,33.2355,33.2517,33.0499,33.0822,218300.0
2010-05-18 11:40:00,40.99,40.99,40.6,40.71,363700.0,33.0822,33.0822,32.7674,32.8562,363700.0
2010-05-18 11:50:00,40.7,40.76,40.62,40.62,228300.0,32.8481,32.8965,32.7836,32.7836,228300.0
2010-05-18 12:00:00,40.63,40.71,40.46,40.71,319700.0,32.7916,32.8562,32.6544,32.8562,319700.0
2010-05-18 12:10:00,40.71,40.89,40.68,40.86,181700.0,32.8562,33.0015,32.832,32.9773,181700.0
2010-05-18 12:20:00,40.87,40.9,40.73,40.85,183100.0,32.9853,33.0095,32.8723,32.9692,183100.0
2010-05-18 12:30:00,40.84,40.88,40.72,40.79,271600.0,32.9611,32.9934,32.8643,32.9208,271600.0
2010-05-18 12:40:00,40.78,40.97,40.78,40.95,297500.0,32.9127,33.066,32.9127,33.0499,297500.0
2010-05-18 12:50:00,40.94,40.99,40.7,40.7,176400.0,33.0418,33.0822,32.8481,32.8481,176400.0
2010-05-18 13:00:00,40.7,40.74,40.42,40.48,622600.0,32.8481,32.8804,32.6221,32.6706,622600.0
2010-05-18 13:10:00,40.48,40.48,40.24,40.31,484500.0,32.6706,32.6706,32.4769,32.5334,484500.0
2010-05-18 13:20:00,40.31,40.53,40.3,40.47,360200.0,32.5334,32.7109,32.5253,32.6625,360200.0
2010-05-18 13:30:00,40.48,40.48,40.13,40.18,400800.0,32.6706,32.6706,32.3881,32.4284,400800.0
2010-05-18 13:40:00,40.2,40.2,39.94,40.03,712200.0,32.4446,32.4446,32.2347,32.3074,712200.0
2010-05-18 13:50:00,40.03,40.05,39.82,39.83,459300.0,32.3074,32.3235,32.1379,32.146,459300.0
2010-05-18 14:00:00,39.83,40.03,39.81,40.02,572300.0,32.146,32.3074,32.1298,32.2993,572300.0
2010-05-18 14:10:00,40.01,40.14,39.98,39.99,300800.0,32.2912,32.3962,32.267,32.2751,300800.0
2010-05-18 14:20:00,39.98,40.0,39.75,39.81,614700.0,32.267,32.2832,32.0814,32.1298,614700.0
2010-05-18 14:30:00,39.81,39.81,39.55,39.61,425600.0,32.1298,32.1298,31.92,31.9684,425600.0
2010-05-18 14:40:00,39.6,39.77,39.53,39.63,485200.0,31.9603,32.0975,31.9038,31.9845,485200.0
2010-05-18 14:50:00,39.62,39.63,39.5,39.58,424200.0,31.9765,31.9845,31.8796,31.9442,424200.0
2010-05-18 15:00:00,39.58,39.59,39.35,39.49,571300.0,31.9442,31.9523,31.7586,31.8716,571300.0
2010-05-18 15:10:00,39.49,39.77,39.48,39.57,544100.0,31.8716,32.0975,31.8635,31.9361,544100.0
2010-05-18 15:20:00,39.56,39.6,39.3,39.31,609300.0,31.9281,31.9603,31.7182,31.7263,609300.0
2010-05-18 15:30:00,39.32,39.64,39.26,39.61,880400.0,31.7344,31.9926,31.6859,31.9684,880400.0
2010-05-18 15:40:00,39.61,39.9,39.56,39.67,1121300.0,31.9684,32.2025,31.9281,32.0168,1121300.0
2010-05-18 15:50:00,39.66,39.89,39.62,39.83,1197600.0,32.0088,32.1944,31.9765,32.146,1197600.0
2010-05-19 09:30:00,39.35,40.19,39.34,40.16,538500.0,31.7586,32.4365,31.7505,32.4123,538500.0
2010-05-19 09:40:00,40.17,40.59,40.13,40.59,615800.0,32.4204,32.7593,32.3881,32.7593,615800.0
2010-05-19 09:50:00,40.58,40.78,40.19,40.22,608600.0,32.7513,32.9127,32.4365,32.4607,608600.0
2010-05-19 10:00:00,40.21,40.22,39.85,39.87,717500.0,32.4527,32.4607,32.1621,32.1782,717500.0
2010-05-19 10:10:00,39.87,39.91,39.46,39.57,535200.0,32.1782,32.2105,31.8473,31.9361,535200.0
2010-05-19 10:20:00,39.55,39.84,39.29,39.75,584500.0,31.92,32.154,31.7101,32.0814,584500.0
2010-05-19 10:30:00,39.75,39.94,39.68,39.74,361900.0,32.0814,32.2347,32.0249,32.0733,361900.0
2010-05-19 10:40:00,39.73,39.89,39.63,39.7,347700.0,32.0653,32.1944,31.9845,32.041,347700.0
2010-05-19 10:50:00,39.7,39.91,39.63,39.86,231900.0,32.041,32.2105,31.9845,32.1702,231900.0
2010-05-19 11:00:00,39.86,39.91,39.76,39.82,333900.0,32.1702,32.2105,32.0895,32.1379,333900.0
2010-05-19 11:10:00,39.82,39.82,39.51,39.53,272400.0,32.1379,32.1379,31.8877,31.9038,272400.0
2010-05-19 11:20:00,39.53,39.55,39.27,39.29,326100.0,31.9038,31.92,31.694,31.7101,326100.0
2010-05-19 11:30:00,39.29,39.43,39.14,39.36,368300.0,31.7101,31.8231,31.5891,31.7666,368300.0
2010-05-19 11:40:00,39.35,39.41,39.15,39.16,311700.0,31.7586,31.807,31.5971,31.6052,311700.0
2010-05-19 11:50:00,39.17,39.67,39.14,39.63,482900.0,31.6133,32.0168,31.5891,31.9845,482900.0
2010-05-19 12:00:00,39.63,39.79,39.57,39.72,277800.0,31.9845,32.1137,31.9361,32.0572,277800.0
2010-05-19 12:10:00,39.72,39.78,39.61,39.71,223900.0,32.0572,32.1056,31.9684,32.0491,223900.0
2010-05-19 12:20:00,39.72,40.02,39.68,39.87,223000.0,32.0572,32.2993,32.0249,32.1782,223000.0
2010-05-19 12:30:00,39.88,39.95,39.74,39.88,175600.0,32.1863,32.2428,32.0733,32.1863,175600.0
2010-05-19 12:40:00,39.88,39.89,39.61,39.62,141900.0,32.1863,32.1944,31.9684,31.9765,141900.0
2010-05-19 12:50:00,39.61,40.06,39.58,40.04,310700.0,31.9684,32.3316,31.9442,32.3154,310700.0
2010-05-19 13:00:00,40.04,40.09,39.84,40.05,434100.0,32.3154,32.3558,32.154,32.3235,434100.0
2010-05-19 13:10:00,40.05,40.06,39.83,39.94,123500.0,32.3235,32.3316,32.146,32.2347,123500.0
2010-05-19 13:20:00,39.93,40.23,39.92,40.12,356900.0,32.2267,32.4688,32.2186,32.38,356900.0
2010-05-19 13:30:00,40.11,40.13,39.98,40.09,238100.0,32.3719,32.3881,32.267,32.3558,238100.0
2010-05-19 13:40:00,40.1,40.3,40.06,40.29,278500.0,32.3639,32.5253,32.3316,32.5172,278500.0
2010-05-19 13:50:00,40.29,40.32,40.14,40.21,227200.0,32.5172,32.5414,32.3962,32.4527,227200.0
2010-05-19 14:00:00,40.21,40.37,40.12,40.21,327100.0,32.4527,32.5818,32.38,32.4527,327100.0
2010-05-19 14:10:00,40.22,40.28,40.06,40.09,194500.0,32.4607,32.5091,32.3316,32.3558,194500.0
2010-05-19 14:20:00,40.09,40.14,39.91,40.08,203400.0,32.3558,32.3962,32.2105,32.3477,203400.0
2010-05-19 14:30:00,40.09,40.14,39.99,40.02,151500.0,32.3558,32.3962,32.2751,32.2993,151500.0
2010-05-19 14:40:00,40.02,40.38,40.0,40.33,302500.0,32.2993,32.5899,32.2832,32.5495,302500.0
2010-05-19 14:50:00,40.33,40.37,40.05,40.13,328300.0,32.5495,32.5818,32.3235,32.3881,328300.0
2010-05-19 15:00:00,40.13,40.2,39.83,39.84,405200.0,32.3881,32.4446,32.146,32.154,405200.0
2010-05-19 15:10:00,39.84,40.11,39.83,40.07,247100.0,32.154,32.3719,32.146,32.3397,247100.0
2010-05-19 15:20:00,40.07,40.19,39.94,40.17,310700.0,32.3397,32.4365,32.2347,32.4204,310700.0
2010-05-19 15:30:00,40.18,40.39,40.08,40.36,566400.0,32.4284,32.5979,32.3477,32.5737,566400.0
2010-05-19 15:40:00,40.36,40.41,40.2,40.28,840600.0,32.5737,32.6141,32.4446,32.5091,840600.0
2010-05-19 15:50:00,40.27,40.32,40.15,40.22,980900.0,32.5011,32.5414,32.4042,32.4607,980900.0
2010-05-20 09:30:00,39.67,40.16,39.44,39.99,819900.0,32.0168,32.4123,31.8312,32.2751,819900.0
2010-05-20 09:40:00,40.01,40.16,39.62,40.14,622100.0,32.2912,32.4123,31.9765,32.3962,622100.0
2010-05-20 09:50:00,40.15,40.57,40.09,40.3,739300.0,32.4042,32.7432,32.3558,32.5253,739300.0
2010-05-20 10:00:00,40.3,40.31,39.87,39.88,726300.0,32.5253,32.5334,32.1782,32.1863,726300.0
2010-05-20 10:10:00,39.88,39.9,39.32,39.56,593100.0,32.1863,32.2025,31.7344,31.9281,593100.0
2010-05-20 10:20:00,39.56,39.58,39.18,39.5,502700.0,31.9281,31.9442,31.6214,31.8796,502700.0
2010-05-20 10:30:00,39.52,39.79,39.49,39.65,359500.0,31.8958,32.1137,31.8716,32.0007,359500.0
2010-05-20 10:40:00,39.64,39.65,39.41,39.53,436900.0,31.9926,32.0007,31.807,31.9038,436900.0
2010-05-20 10:50:00,39.53,39.74,39.52,39.63,297500.0,31.9038,32.0733,31.8958,31.9845,297500.0
2010-05-20 11:00:00,39.63,39.88,39.56,39.77,284700.0,31.9845,32.1863,31.9281,32.0975,284700.0
2010-05-20 11:10:00,39.78,39.8,39.39,39.44,281800.0,32.1056,32.1217,31.7908,31.8312,281800.0
2010-05-20 11:20:00,39.44,39.82,39.41,39.81,244900.0,31.8312,32.1379,31.807,32.1298,244900.0
2010-05-20 11:30:00,39.8,39.89,39.64,39.74,222400.0,32.1217,32.1944,31.9926,32.0733,222400.0
2010-05-20 11:40:00,39.73,39.75,39.51,39.54,152300.0,32.0653,32.0814,31.8877,31.9119,152300.0
2010-05-20 11:50:00,39.53,39.57,39.33,39.36,284700.0,31.9038,31.9361,31.7424,31.7666,284700.0
2010-05-20 12:00:00,39.36,39.49,39.32,39.46,258400.0,31.7666,31.8716,31.7344,31.8473,258400.0
2010-05-20 12:10:00,39.45,39.45,39.09,39.15,339500.0,31.8393,31.8393,31.5487,31.5971,339500.0
2010-05-20 12:20:00,39.15,39.19,39.06,39.13,317600.0,31.5971,31.6294,31.5245,31.581,317600.0
2010-05-20 12:30:00,39.14,39.27,39.05,39.25,371400.0,31.5891,31.694,31.5164,31.6779,371400.0
2010-05-20 12:40:00,39.24,39.28,39.16,39.17,296000.0,31.6698,31.7021,31.6052,31.6133,296000.0
2010-05-20 12:50:00,39.18,39.18,38.7,38.74,577000.0,31.6214,31.6214,31.234,31.2662,577000.0
2010-05-20 13:00:00,38.72,39.06,38.7,39.03,393500.0,31.2501,31.5245,31.234,31.5003,393500.0
2010-05-20 13:10:00,39.02,39.16,38.98,39.15,291100.0,31.4922,31.6052,31.4599,31.5971,291100.0
2010-05-20 13:20:00,39.15,39.39,39.1,39.25,529000.0,31.5971,31.7908,31.5568,31.6779,529000.0
2010-05-20 13:30:00,39.25,39.49,39.2,39.22,304800.0,31.6779,31.8716,31.6375,31.6536,304800.0
2010-05-20 13:40:00,39.22,39.45,39.2,39.27,364500.0,31.6536,31.8393,31.6375,31.694,364500.0
2010-05-20 13:50:00,39.27,39.35,39.07,39.11,329500.0,31.694,31.7586,31.5326,31.5649,329500.0
2010-05-20 14:00:00,39.11,39.13,38.89,39.04,574700.0,31.5649,31.581,31.3873,31.5084,574700.0
2010-05-20 14:10:00,39.04,39.45,39.03,39.44,386100.0,31.5084,31.8393,31.5003,31.8312,386100.0
2010-05-20 14:20:00,39.43,39.58,39.27,39.35,443800.0,31.8231,31.9442,31.694,31.7586,443800.0
2010-05-20 14:30:00,39.34,39.7,39.28,39.63,506900.0,31.7505,32.041,31.7021,31.9845,506900.0
2010-05-20 14:40:00,39.62,39.77,39.47,39.69,619900.0,31.9765,32.0975,31.8554,32.033,619900.0
2010-05-20 14:50:00,39.7,39.83,39.51,39.57,972000.0,32.041,32.146,31.8877,31.9361,972000.0
2010-05-20 15:00:00,39.58,39.62,39.29,39.45,425500.0,31.9442,31.9765,31.7101,31.8393,425500.0
2010-05-20 15:10:00,39.46,39.55,39.28,39.47,271900.0,31.8473,31.92,31.7021,31.8554,271900.0
2010-05-20 15:20:00,39.47,39.65,39.4,39.5,376000.0,31.8554,32.0007,31.7989,31.8796,376000.0
2010-05-20 15:30:00,39.51,39.59,39.26,39.27,518900.0,31.8877,31.9523,31.6859,31.694,518900.0
2010-05-20 15:40:00,39.28,39.36,38.94,39.11,933600.0,31.7021,31.7666,31.4277,31.5649,933600.0
2010-05-20 15:50:00,39.11,39.14,38.56,38.58,1518300.0,31.5649,31.5891,31.121,31.1371,1518300.0
2010-05-21 09:30:00,37.66,38.5,37.36,38.47,2470200.0,30.3946,31.0725,30.1525,31.0483,2470200.0
2010-05-21 09:40:00,38.47,38.53,37.97,38.34,798000.0,31.0483,31.0968,30.6448,30.9434,798000.0
2010-05-21 09:50:00,38.34,38.64,38.29,38.45,858700.0,30.9434,31.1855,30.9031,31.0322,858700.0
2010-05-21 10:00:00,38.45,38.79,38.29,38.74,692300.0,31.0322,31.3066,30.9031,31.2662,692300.0
2010-05-21 10:10:00,38.74,38.98,38.68,38.81,677700.0,31.2662,31.4599,31.2178,31.3227,677700.0
2010-05-21 10:20:00,38.8,38.83,38.35,38.42,303300.0,31.3147,31.3389,30.9515,31.008,303300.0
2010-05-21 10:30:00,38.42,38.88,38.34,38.86,417300.0,31.008,31.3792,30.9434,31.3631,417300.0
2010-05-21 10:40:00,38.86,39.02,38.77,38.84,465100.0,31.3631,31.4922,31.2905,31.347,465100.0
2010-05-21 10:50:00,38.84,39.07,38.78,39.04,466100.0,31.347,31.5326,31.2985,31.5084,466100.0
2010-05-21 11:00:00,39.05,39.29,39.02,39.16,322800.0,31.5164,31.7101,31.4922,31.6052,322800.0
2010-05-21 11:10:00,39.17,39.41,39.04,39.41,302100.0,31.6133,31.807,31.5084,31.807,302100.0
2010-05-21 11:20:00,39.4,39.67,39.38,39.5,472300.0,31.7989,32.0168,31.7828,31.8796,472300.0
2010-05-21 11:30:00,39.5,39.73,39.37,39.73,578800.0,31.8796,32.0653,31.7747,32.0653,578800.0
2010-05-21 11:40:00,39.73,39.96,39.66,39.9,631200.0,32.0653,32.2509,32.0088,32.2025,631200.0
2010-05-21 11:50:00,39.89,40.06,39.82,39.87,396900.0,32.1944,32.3316,32.1379,32.1782,396900.0
2010-05-21 12:00:00,39.87,39.88,39.64,39.7,429900.0,32.1782,32.1863,31.9926,32.041,429900.0
2010-05-21 12:10:00,39.71,39.81,39.58,39.77,250000.0,32.0491,32.1298,31.9442,32.0975,250000.0
2010-05-21 12:20:00,39.77,39.85,39.7,39.76,194700.0,32.0975,32.1621,32.041,32.0895,194700.0
2010-05-21 12:30:00,39.75,39.83,39.65,39.75,317100.0,32.0814,32.146,32.0007,32.0814,317100.0
2010-05-21 12:40:00,39.75,39.76,39.52,39.52,170600.0,32.0814,32.0895,31.8958,31.8958,170600.0
2010-05-21 12:50:00,39.53,39.74,39.52,39.6,239000.0,31.9038,32.0733,31.8958,31.9603,239000.0
2010-05-21 13:00:00,39.6,39.62,39.43,39.62,337500.0,31.9603,31.9765,31.8231,31.9765,337500.0
2010-05-21 13:10:00,39.62,39.76,39.6,39.61,197800.0,31.9765,32.0895,31.9603,31.9684,197800.0
2010-05-21 13:20:00,39.62,39.66,39.36,39.46,161900.0,31.9765,32.0088,31.7666,31.8473,161900.0
2010-05-21 13:30:00,39.46,39.65,39.45,39.57,145900.0,31.8473,32.0007,31.8393,31.9361,145900.0
2010-05-21 13:40:00,39.56,39.69,39.54,39.64,122800.0,31.9281,32.033,31.9119,31.9926,122800.0
2010-05-21 13:50:00,39.65,39.74,39.62,39.68,166000.0,32.0007,32.0733,31.9765,32.0249,166000.0
2010-05-21 14:00:00,39.69,39.76,39.41,39.5,249200.0,32.033,32.0895,31.807,31.8796,249200.0
2010-05-21 14:10:00,39.49,39.55,39.2,39.31,226800.0,31.8716,31.92,31.6375,31.7263,226800.0
2010-05-21 14:20:00,39.33,39.41,39.2,39.39,160000.0,31.7424,31.807,31.6375,31.7908,160000.0
2010-05-21 14:30:00,39.39,39.5,39.32,39.36,141900.0,31.7908,31.8796,31.7344,31.7666,141900.0
2010-05-21 14:40:00,39.36,39.42,39.01,39.22,175600.0,31.7666,31.8151,31.4842,31.6536,175600.0
2010-05-21 14:50:00,39.2,39.24,39.06,39.21,244600.0,31.6375,31.6698,31.5245,31.6456,244600.0
2010-05-21 15:00:00,39.21,39.35,39.19,39.21,152900.0,31.6456,31.7586,31.6294,31.6456,152900.0
2010-05-21 15:10:00,39.2,39.24,38.85,38.96,287800.0,31.6375,31.6698,31.355,31.4438,287800.0
2010-05-21 15:20:00,38.96,39.25,38.95,39.2,388000.0,31.4438,31.6779,31.4357,31.6375,388000.0
2010-05-21 15:30:00,39.2,39.21,38.94,39.0,322200.0,31.6375,31.6456,31.4277,31.4761,322200.0
2010-05-21 15:40:00,38.99,39.52,38.97,39.44,808100.0,31.468,31.8958,31.4519,31.8312,808100.0
2010-05-21 15:50:00,39.43,40.02,39.38,39.92,1780200.0,31.8231,32.2993,31.7828,32.2186,1780200.0
2010-05-24 09:30:00,39.91,40.0,39.44,39.52,375700.0,32.2105,32.2832,31.8312,31.8958,375700.0
2010-05-24 09:40:00,39.54,39.58,39.3,39.44,408100.0,31.9119,31.9442,31.7182,31.8312,408100.0
2010-05-24 09:50:00,39.45,39.6,39.33,39.35,205800.0,31.8393,31.9603,31.7424,31.7586,205800.0
2010-05-24 10:00:00,39.36,39.57,39.16,39.45,283600.0,31.7666,31.9361,31.6052,31.8393,283600.0
2010-05-24 10:10:00,39.44,39.63,39.38,39.56,211100.0,31.8312,31.9845,31.7828,31.9281,211100.0
2010-05-24 10:20:00,39.57,39.62,39.45,39.53,193000.0,31.9361,31.9765,31.8393,31.9038,193000.0
2010-05-24 10:30:00,39.54,39.75,39.51,39.71,213900.0,31.9119,32.0814,31.8877,32.0491,213900.0
2010-05-24 10:40:00,39.72,39.78,39.48,39.5,236600.0,32.0572,32.1056,31.8635,31.8796,236600.0
2010-05-24 10:50:00,39.5,39.54,39.39,39.51,234300.0,31.8796,31.9119,31.7908,31.8877,234300.0
2010-05-24 11:00:00,39.51,39.57,39.42,39.5,152600.0,31.8877,31.9361,31.8151,31.8796,152600.0
2010-05-24 11:10:00,39.5,39.56,39.32,39.43,307300.0,31.8796,31.9281,31.7344,31.8231,307300.0
2010-05-24 11:20:00,39.43,39.48,39.33,39.4,149600.0,31.8231,31.8635,31.7424,31.7989,149600.0
2010-05-24 11:30:00,39.39,39.62,39.38,39.61,184400.0,31.7908,31.9765,31.7828,31.9684,184400.0
2010-05-24 11:40:00,39.6,39.75,39.58,39.73,156900.0,31.9603,32.0814,31.9442,32.0653,156900.0
2010-05-24 11:50:00,39.72,39.76,39.61,39.7,154900.0,32.0572,32.0895,31.9684,32.041,154900.0
2010-05-24 12:00:00,39.7,39.87,39.63,39.79,175500.0,32.041,32.1782,31.9845,32.1137,175500.0
2010-05-24 12:10:00,39.8,39.84,39.67,39.68,259100.0,32.1217,32.154,32.0168,32.0249,259100.0
2010-05-24 12:20:00,39.69,39.76,39.6,39.76,175400.0,32.033,32.0895,31.9603,32.0895,175400.0
2010-05-24 12:30:00,39.76,39.78,39.6,39.66,190300.0,32.0895,32.1056,31.9603,32.0088,190300.0
2010-05-24 12:40:00,39.66,39.72,39.64,39.71,106200.0,32.0088,32.0572,31.9926,32.0491,106200.0
2010-05-24 12:50:00,39.71,39.8,39.68,39.78,213800.0,32.0491,32.1217,32.0249,32.1056,213800.0
2010-05-24 13:00:00,39.79,39.87,39.66,39.69,198000.0,32.1137,32.1782,32.0088,32.033,198000.0
2010-05-24 13:10:00,39.69,39.76,39.6,39.62,158300.0,32.033,32.0895,31.9603,31.9765,158300.0
2010-05-24 13:20:00,39.63,39.82,39.6,39.68,245200.0,31.9845,32.1379,31.9603,32.0249,245200.0
2010-05-24 13:30:00,39.68,39.73,39.52,39.56,251000.0,32.0249,32.0653,31.8958,31.9281,251000.0
2010-05-24 13:40:00,39.55,39.62,39.51,39.59,323700.0,31.92,31.9765,31.8877,31.9523,323700.0
2010-05-24 13:50:00,39.59,39.62,39.44,39.57,248300.0,31.9523,31.9765,31.8312,31.9361,248300.0
2010-05-24 14:00:00,39.57,39.58,39.42,39.48,148200.0,31.9361,31.9442,31.8151,31.8635,148200.0
2010-05-24 14:10:00,39.48,39.58,39.47,39.5,132700.0,31.8635,31.9442,31.8554,31.8796,132700.0
2010-05-24 14:20:00,39.51,39.58,39.45,39.55,150200.0,31.8877,31.9442,31.8393,31.92,150200.0
2010-05-24 14:30:00,39.56,39.66,39.48,39.58,267500.0,31.9281,32.0088,31.8635,31.9442,267500.0
2010-05-24 14:40:00,39.58,39.62,39.41,39.45,213100.0,31.9442,31.9765,31.807,31.8393,213100.0
2010-05-24 14:50:00,39.45,39.51,39.35,39.35,153900.0,31.8393,31.8877,31.7586,31.7586,153900.0
2010-05-24 15:00:00,39.35,39.42,39.15,39.15,337200.0,31.7586,31.8151,31.5971,31.5971,337200.0
2010-05-24 15:10:00,39.15,39.29,39.1,39.16,190500.0,31.5971,31.7101,31.5568,31.6052,190500.0
2010-05-24 15:20:00,39.17,39.38,39.17,39.33,339100.0,31.6133,31.7828,31.6133,31.7424,339100.0
2010-05-24 15:30:00,39.33,39.45,39.22,39.38,204200.0,31.7424,31.8393,31.6536,31.7828,204200.0
2010-05-24 15:40:00,39.39,39.49,39.14,39.17,507300.0,31.7908,31.8716,31.5891,31.6133,507300.0
2010-05-24 15:50:00,39.16,39.19,38.93,39.02,1122700.0,31.6052,31.6294,31.4196,31.4922,1122700.0
2010-05-25 09:30:00,37.96,38.29,37.8,37.88,672100.0,30.6367,30.9031,30.5076,30.5722,672100.0
2010-05-25 09:40:00,37.88,38.28,37.6,38.21,594200.0,30.5722,30.895,30.3462,30.8385,594200.0
2010-05-25 09:50:00,38.22,38.39,38.12,38.25,627500.0,30.8466,30.9838,30.7659,30.8708,627500.0
2010-05-25 10:00:00,38.23,38.48,38.21,38.29,615600.0,30.8546,31.0564,30.8385,30.9031,615600.0
2010-05-25 10:10:00,38.31,38.45,38.2,38.28,1128800.0,30.9192,31.0322,30.8304,30.895,1128800.0
2010-05-25 10:20:00,38.28,38.33,37.94,37.94,700600.0,30.895,30.9353,30.6206,30.6206,700600.0
2010-05-25 10:30:00,37.95,37.95,37.77,37.77,518800.0,30.6287,30.6287,30.4834,30.4834,518800.0
2010-05-25 10:40:00,37.77,37.9,37.73,37.77,437600.0,30.4834,30.5883,30.4511,30.4834,437600.0
2010-05-25 10:50:00,37.78,37.92,37.66,37.91,230700.0,30.4914,30.6044,30.3946,30.5964,230700.0
2010-05-25 11:00:00,37.91,38.06,37.89,37.96,442000.0,30.5964,30.7174,30.5802,30.6367,442000.0
2010-05-25 11:10:00,37.96,38.02,37.81,37.87,277700.0,30.6367,30.6851,30.5157,30.5641,277700.0
2010-05-25 11:20:00,37.87,38.01,37.78,37.95,147500.0,30.5641,30.6771,30.4914,30.6287,147500.0
2010-05-25 11:30:00,37.95,38.01,37.8,37.9,151800.0,30.6287,30.6771,30.5076,30.5883,151800.0
2010-05-25 11:40:00,37.9,37.99,37.81,37.87,143200.0,30.5883,30.6609,30.5157,30.5641,143200.0
2010-05-25 11:50:00,37.87,38.12,37.87,38.07,273700.0,30.5641,30.7659,30.5641,30.7255,273700.0
2010-05-25 12:00:00,38.08,38.18,38.05,38.13,311100.0,30.7336,30.8143,30.7094,30.7739,311100.0
2010-05-25 12:10:00,38.14,38.22,38.1,38.14,279200.0,30.782,30.8466,30.7497,30.782,279200.0
2010-05-25 12:20:00,38.14,38.18,38.02,38.07,252300.0,30.782,30.8143,30.6851,30.7255,252300.0
2010-05-25 12:30:00,38.08,38.17,37.98,38.17,219500.0,30.7336,30.8062,30.6529,30.8062,219500.0
2010-05-25 12:40:00,38.17,38.2,38.02,38.18,214500.0,30.8062,30.8304,30.6851,30.8143,214500.0
2010-05-25 12:50:00,38.18,38.25,38.1,38.18,123900.0,30.8143,30.8708,30.7497,30.8143,123900.0
2010-05-25 13:00:00,38.17,38.23,37.96,37.98,217700.0,30.8062,30.8546,30.6367,30.6529,217700.0
2010-05-25 13:10:00,37.97,37.99,37.87,37.98,182900.0,30.6448,30.6609,30.5641,30.6529,182900.0
2010-05-25 13:20:00,37.97,38.11,37.94,38.05,148100.0,30.6448,30.7578,30.6206,30.7094,148100.0
2010-05-25 13:30:00,38.07,38.08,37.86,37.93,138000.0,30.7255,30.7336,30.556,30.6125,138000.0
2010-05-25 13:40:00,37.92,37.97,37.86,37.95,186200.0,30.6044,30.6448,30.556,30.6287,186200.0
2010-05-25 13:50:00,37.94,38.04,37.87,37.98,164700.0,30.6206,30.7013,30.5641,30.6529,164700.0
2010-05-25 14:00:00,37.98,38.09,37.88,37.96,207200.0,30.6529,30.7416,30.5722,30.6367,207200.0
2010-05-25 14:10:00,37.97,38.13,37.97,38.13,108400.0,30.6448,30.7739,30.6448,30.7739,108400.0
2010-05-25 14:20:00,38.13,38.21,38.02,38.18,234900.0,30.7739,30.8385,30.6851,30.8143,234900.0
2010-05-25 14:30:00,38.18,38.31,38.12,38.16,422600.0,30.8143,30.9192,30.7659,30.7981,422600.0
2010-05-25 14:40:00,38.17,38.56,38.11,38.53,281500.0,30.8062,31.121,30.7578,31.0968,281500.0
2010-05-25 14:50:00,38.53,38.58,38.35,38.42,354600.0,31.0968,31.1371,30.9515,31.008,354600.0
2010-05-25 15:00:00,38.41,38.65,38.41,38.54,464400.0,30.9999,31.1936,30.9999,31.1048,464400.0
2010-05-25 15:10:00,38.56,38.61,38.36,38.42,325200.0,31.121,31.1613,30.9596,31.008,325200.0
2010-05-25 15:20:00,38.42,38.72,38.42,38.67,346500.0,31.008,31.2501,31.008,31.2097,346500.0
2010-05-25 15:30:00,38.66,38.89,38.63,38.7,383800.0,31.2017,31.3873,31.1775,31.234,383800.0
2010-05-25 15:40:00,38.7,38.91,38.7,38.89,409000.0,31.234,31.4034,31.234,31.3873,409000.0
2010-05-25 15:50:00,38.89,39.0,38.72,39.0,1052800.0,31.3873,31.4761,31.2501,31.4761,1052800.0
2010-05-26 09:30:00,39.46,39.66,39.22,39.4,472000.0,31.8473,32.0088,31.6536,31.7989,472000.0
2010-05-26 09:40:00,39.41,39.45,39.26,39.43,370400.0,31.807,31.8393,31.6859,31.8231,370400.0
2010-05-26 09:50:00,39.42,39.44,39.26,39.42,271900.0,31.8151,31.8312,31.6859,31.8151,271900.0
2010-05-26 10:00:00,39.42,39.52,39.35,39.35,317400.0,31.8151,31.8958,31.7586,31.7586,317400.0
2010-05-26 10:10:00,39.37,39.47,39.29,39.42,202600.0,31.7747,31.8554,31.7101,31.8151,202600.0
2010-05-26 10:20:00,39.42,39.42,39.11,39.19,217100.0,31.8151,31.8151,31.5649,31.6294,217100.0
2010-05-26 10:30:00,39.2,39.52,39.14,39.46,292600.0,31.6375,31.8958,31.5891,31.8473,292600.0
2010-05-26 10:40:00,39.46,39.5,39.32,39.32,249000.0,31.8473,31.8796,31.7344,31.7344,249000.0
2010-05-26 10:50:00,39.32,39.37,39.02,39.09,303300.0,31.7344,31.7747,31.4922,31.5487,303300.0
2010-05-26 11:00:00,39.09,39.27,39.04,39.27,185700.0,31.5487,31.694,31.5084,31.694,185700.0
2010-05-26 11:10:00,39.26,39.34,39.22,39.33,185900.0,31.6859,31.7505,31.6536,31.7424,185900.0
2010-05-26 11:20:00,39.33,39.38,39.05,39.07,244800.0,31.7424,31.7828,31.5164,31.5326,244800.0
2010-05-26 11:30:00,39.06,39.25,39.05,39.16,211000.0,31.5245,31.6779,31.5164,31.6052,211000.0
2010-05-26 11:40:00,39.16,39.22,38.98,39.11,284100.0,31.6052,31.6536,31.4599,31.5649,284100.0
2010-05-26 11:50:00,39.12,39.29,39.04,39.24,208000.0,31.5729,31.7101,31.5084,31.6698,208000.0
2010-05-26 12:00:00,39.25,39.35,39.2,39.33,151500.0,31.6779,31.7586,31.6375,31.7424,151500.0
2010-05-26 12:10:00,39.34,39.37,39.21,39.36,104400.0,31.7505,31.7747,31.6456,31.7666,104400.0
2010-05-26 12:20:00,39.35,39.41,39.19,39.24,139000.0,31.7586,31.807,31.6294,31.6698,139000.0
2010-05-26 12:30:00,39.23,39.32,39.15,39.29,67200.0,31.6617,31.7344,31.5971,31.7101,67200.0
2010-05-26 12:40:00,39.29,39.3,39.09,39.1,110900.0,31.7101,31.7182,31.5487,31.5568,110900.0
2010-05-26 12:50:00,39.1,39.27,39.08,39.26,87900.0,31.5568,31.694,31.5407,31.6859,87900.0
2010-05-26 13:00:00,39.27,39.3,39.19,39.26,135100.0,31.694,31.7182,31.6294,31.6859,135100.0
2010-05-26 13:10:00,39.26,39.27,39.11,39.11,148500.0,31.6859,31.694,31.5649,31.5649,148500.0
2010-05-26 13:20:00,39.12,39.26,39.12,39.24,166700.0,31.5729,31.6859,31.5729,31.6698,166700.0
2010-05-26 13:30:00,39.23,39.44,39.2,39.41,111500.0,31.6617,31.8312,31.6375,31.807,111500.0
2010-05-26 13:40:00,39.41,39.47,39.27,39.34,176800.0,31.807,31.8554,31.694,31.7505,176800.0
2010-05-26 13:50:00,39.35,39.36,39.22,39.26,148700.0,31.7586,31.7666,31.6536,31.6859,148700.0
2010-05-26 14:00:00,39.27,39.3,39.15,39.25,213200.0,31.694,31.7182,31.5971,31.6779,213200.0
2010-05-26 14:10:00,39.26,39.26,39.06,39.11,223100.0,31.6859,31.6859,31.5245,31.5649,223100.0
2010-05-26 14:20:00,39.12,39.14,38.95,39.04,355400.0,31.5729,31.5891,31.4357,31.5084,355400.0
2010-05-26 14:30:00,39.04,39.06,38.76,38.88,419500.0,31.5084,31.5245,31.2824,31.3792,419500.0
2010-05-26 14:40:00,38.89,38.92,38.61,38.72,404300.0,31.3873,31.4115,31.1613,31.2501,404300.0
2010-05-26 14:50:00,38.72,38.82,38.62,38.8,328600.0,31.2501,31.3308,31.1694,31.3147,328600.0
2010-05-26 15:00:00,38.8,38.96,38.74,38.75,451300.0,31.3147,31.4438,31.2662,31.2743,451300.0
2010-05-26 15:10:00,38.76,38.87,38.61,38.62,533400.0,31.2824,31.3712,31.1613,31.1694,533400.0
2010-05-26 15:20:00,38.62,38.68,38.09,38.24,603300.0,31.1694,31.2178,30.7416,30.8627,603300.0
2010-05-26 15:30:00,38.24,38.29,37.96,38.29,1199600.0,30.8627,30.9031,30.6367,30.9031,1199600.0
2010-05-26 15:40:00,38.29,38.55,38.29,38.39,730900.0,30.9031,31.1129,30.9031,30.9838,730900.0
2010-05-26 15:50:00,38.39,38.45,38.15,38.15,1521100.0,30.9838,31.0322,30.7901,30.7901,1521100.0
2010-05-27 09:30:00,39.11,39.45,39.03,39.44,929800.0,31.5649,31.8393,31.5003,31.8312,929800.0
2010-05-27 09:40:00,39.44,39.64,39.42,39.49,777000.0,31.8312,31.9926,31.8151,31.8716,777000.0
2010-05-27 09:50:00,39.49,39.59,39.39,39.47,510100.0,31.8716,31.9523,31.7908,31.8554,510100.0
2010-05-27 10:00:00,39.47,39.52,39.31,39.49,356900.0,31.8554,31.8958,31.7263,31.8716,356900.0
2010-05-27 10:10:00,39.49,39.67,39.48,39.59,507000.0,31.8716,32.0168,31.8635,31.9523,507000.0
2010-05-27 10:20:00,39.58,39.59,39.41,39.52,384800.0,31.9442,31.9523,31.807,31.8958,384800.0
2010-05-27 10:30:00,39.51,39.76,39.5,39.54,401800.0,31.8877,32.0895,31.8796,31.9119,401800.0
2010-05-27 10:40:00,39.54,39.56,39.44,39.51,235000.0,31.9119,31.9281,31.8312,31.8877,235000.0
2010-05-27 10:50:00,39.51,39.65,39.46,39.55,236900.0,31.8877,32.0007,31.8473,31.92,236900.0
2010-05-27 11:00:00,39.55,39.69,39.53,39.62,189900.0,31.92,32.033,31.9038,31.9765,189900.0
2010-05-27 11:10:00,39.62,39.64,39.5,39.58,228500.0,31.9765,31.9926,31.8796,31.9442,228500.0
2010-05-27 11:20:00,39.59,39.75,39.53,39.74,212100.0,31.9523,32.0814,31.9038,32.0733,212100.0
2010-05-27 11:30:00,39.74,39.77,39.58,39.58,305900.0,32.0733,32.0975,31.9442,31.9442,305900.0
2010-05-27 11:40:00,39.57,39.72,39.55,39.68,173100.0,31.9361,32.0572,31.92,32.0249,173100.0
2010-05-27 11:50:00,39.68,39.81,39.66,39.78,136300.0,32.0249,32.1298,32.0088,32.1056,136300.0
2010-05-27 12:00:00,39.8,39.8,39.67,39.77,135300.0,32.1217,32.1217,32.0168,32.0975,135300.0
2010-05-27 12:10:00,39.78,39.86,39.73,39.8,171400.0,32.1056,32.1702,32.0653,32.1217,171400.0
2010-05-27 12:20:00,39.8,39.8,39.62,39.75,213900.0,32.1217,32.1217,31.9765,32.0814,213900.0
2010-05-27 12:30:00,39.75,39.81,39.73,39.77,185800.0,32.0814,32.1298,32.0653,32.0975,185800.0
2010-05-27 12:40:00,39.77,39.85,39.72,39.84,114400.0,32.0975,32.1621,32.0572,32.154,114400.0
2010-05-27 12:50:00,39.84,39.85,39.73,39.73,158800.0,32.154,32.1621,32.0653,32.0653,158800.0
2010-05-27 13:00:00,39.74,39.78,39.65,39.73,209700.0,32.0733,32.1056,32.0007,32.0653,209700.0
2010-05-27 13:10:00,39.72,39.87,39.7,39.84,177200.0,32.0572,32.1782,32.041,32.154,177200.0
2010-05-27 13:20:00,39.85,40.04,39.84,39.89,304300.0,32.1621,32.3154,32.154,32.1944,304300.0
2010-05-27 13:30:00,39.89,40.01,39.85,39.98,260300.0,32.1944,32.2912,32.1621,32.267,260300.0
2010-05-27 13:40:00,39.98,39.99,39.87,39.9,211600.0,32.267,32.2751,32.1782,32.2025,211600.0
2010-05-27 13:50:00,39.9,39.92,39.83,39.88,254100.0,32.2025,32.2186,32.146,32.1863,254100.0
2010-05-27 14:00:00,39.87,40.01,39.87,39.94,232300.0,32.1782,32.2912,32.1782,32.2347,232300.0
2010-05-27 14:10:00,39.93,40.01,39.91,39.95,348000.0,32.2267,32.2912,32.2105,32.2428,348000.0
2010-05-27 14:20:00,39.95,40.08,39.91,40.07,416800.0,32.2428,32.3477,32.2105,32.3397,416800.0
2010-05-27 14:30:00,40.08,40.09,39.99,40.02,233200.0,32.3477,32.3558,32.2751,32.2993,233200.0
2010-05-27 14:40:00,40.02,40.03,39.9,39.99,231400.0,32.2993,32.3074,32.2025,32.2751,231400.0
2010-05-27 14:50:00,39.98,40.01,39.89,39.97,217700.0,32.267,32.2912,32.1944,32.259,217700.0
2010-05-27 15:00:00,39.97,40.03,39.95,39.99,428100.0,32.259,32.3074,32.2428,32.2751,428100.0
2010-05-27 15:10:00,40.0,40.12,39.93,40.03,366600.0,32.2832,32.38,32.2267,32.3074,366600.0
2010-05-27 15:20:00,40.03,40.04,39.84,39.99,338900.0,32.3074,32.3154,32.154,32.2751,338900.0
2010-05-27 15:30:00,39.99,40.07,39.92,40.01,382500.0,32.2751,32.3397,32.2186,32.2912,382500.0
2010-05-27 15:40:00,40.01,40.11,39.92,40.1,562100.0,32.2912,32.3719,32.2186,32.3639,562100.0
2010-05-27 15:50:00,40.09,40.42,40.08,40.38,1585900.0,32.3558,32.6221,32.3477,32.5899,1585900.0
2010-05-28 09:30:00,40.15,40.38,40.02,40.31,535900.0,32.4042,32.5899,32.2993,32.5334,535900.0
2010-05-28 09:40:00,40.31,40.34,40.14,40.32,289000.0,32.5334,32.5576,32.3962,32.5414,289000.0
2010-05-28 09:50:00,40.32,40.46,40.19,40.46,403700.0,32.5414,32.6544,32.4365,32.6544,403700.0
2010-05-28 10:00:00,40.46,40.6,40.43,40.54,311400.0,32.6544,32.7674,32.6302,32.719,311400.0
2010-05-28 10:10:00,40.54,40.66,40.49,40.63,259300.0,32.719,32.8158,32.6786,32.7916,259300.0
2010-05-28 10:20:00,40.63,40.71,40.35,40.35,348700.0,32.7916,32.8562,32.5656,32.5656,348700.0
2010-05-28 10:30:00,40.35,40.45,40.31,40.36,281900.0,32.5656,32.6464,32.5334,32.5737,281900.0
2010-05-28 10:40:00,40.35,40.38,40.15,40.19,371800.0,32.5656,32.5899,32.4042,32.4365,371800.0
2010-05-28 10:50:00,40.2,40.28,40.11,40.26,359400.0,32.4446,32.5091,32.3719,32.493,359400.0
2010-05-28 11:00:00,40.26,40.34,40.1,40.21,189600.0,32.493,32.5576,32.3639,32.4527,189600.0
2010-05-28 11:10:00,40.21,40.22,39.95,39.98,416800.0,32.4527,32.4607,32.2428,32.267,416800.0
2010-05-28 11:20:00,39.98,40.15,39.87,40.13,314000.0,32.267,32.4042,32.1782,32.3881,314000.0
2010-05-28 11:30:00,40.12,40.23,40.04,40.15,163900.0,32.38,32.4688,32.3154,32.4042,163900.0
2010-05-28 11:40:00,40.15,40.36,40.13,40.35,154200.0,32.4042,32.5737,32.3881,32.5656,154200.0
2010-05-28 11:50:00,40.35,40.35,40.2,40.25,254900.0,32.5656,32.5656,32.4446,32.4849,254900.0
2010-05-28 12:00:00,40.25,40.32,40.12,40.2,201200.0,32.4849,32.5414,32.38,32.4446,201200.0
2010-05-28 12:10:00,40.2,40.35,40.2,40.32,154700.0,32.4446,32.5656,32.4446,32.5414,154700.0
2010-05-28 12:20:00,40.31,40.37,40.2,40.22,109500.0,32.5334,32.5818,32.4446,32.4607,109500.0
2010-05-28 12:30:00,40.22,40.27,39.76,39.81,467000.0,32.4607,32.5011,32.0895,32.1298,467000.0
2010-05-28 12:40:00,39.81,39.94,39.61,39.82,676700.0,32.1298,32.2347,31.9684,32.1379,676700.0
2010-05-28 12:50:00,39.81,39.91,39.74,39.89,312200.0,32.1298,32.2105,32.0733,32.1944,312200.0
2010-05-28 13:00:00,39.89,40.03,39.86,39.89,214300.0,32.1944,32.3074,32.1702,32.1944,214300.0
2010-05-28 13:10:00,39.89,40.03,39.85,40.01,154200.0,32.1944,32.3074,32.1621,32.2912,154200.0
2010-05-28 13:20:00,40.01,40.03,39.88,39.92,121700.0,32.2912,32.3074,32.1863,32.2186,121700.0
2010-05-28 13:30:00,39.93,39.96,39.81,39.89,135200.0,32.2267,32.2509,32.1298,32.1944,135200.0
2010-05-28 13:40:00,39.89,39.9,39.73,39.78,121300.0,32.1944,32.2025,32.0653,32.1056,121300.0
2010-05-28 13:50:00,39.77,39.84,39.68,39.68,127800.0,32.0975,32.154,32.0249,32.0249,127800.0
2010-05-28 14:00:00,39.67,39.72,39.55,39.68,215800.0,32.0168,32.0572,31.92,32.0249,215800.0
2010-05-28 14:10:00,39.69,39.79,39.64,39.77,151800.0,32.033,32.1137,31.9926,32.0975,151800.0
2010-05-28 14:20:00,39.77,39.79,39.68,39.77,169600.0,32.0975,32.1137,32.0249,32.0975,169600.0
2010-05-28 14:30:00,39.77,39.91,39.72,39.88,138100.0,32.0975,32.2105,32.0572,32.1863,138100.0
2010-05-28 14:40:00,39.87,40.09,39.87,40.03,281200.0,32.1782,32.3558,32.1782,32.3074,281200.0
2010-05-28 14:50:00,40.02,40.13,39.92,39.98,237900.0,32.2993,32.3881,32.2186,32.267,237900.0
2010-05-28 15:00:00,39.97,40.1,39.93,40.0,193900.0,32.259,32.3639,32.2267,32.2832,193900.0
2010-05-28 15:10:00,40.01,40.23,40.01,40.2,232200.0,32.2912,32.4688,32.2912,32.4446,232200.0
2010-05-28 15:20:00,40.21,40.38,40.2,40.33,284700.0,32.4527,32.5899,32.4446,32.5495,284700.0
2010-05-28 15:30:00,40.33,40.44,40.22,40.25,217300.0,32.5495,32.6383,32.4607,32.4849,217300.0
2010-05-28 15:40:00,40.25,40.33,39.93,40.16,525900.0,32.4849,32.5495,32.2267,32.4123,525900.0
2010-05-28 15:50:00,40.16,40.26,39.8,39.84,1166900.0,32.4123,32.493,32.1217,32.154,1166900.0
2010-06-01 09:30:00,39.18,39.66,39.05,39.5,506400.0,31.6214,32.0088,31.5164,31.8796,506400.0
2010-06-01 09:40:00,39.5,39.59,39.23,39.32,397000.0,31.8796,31.9523,31.6617,31.7344,397000.0
2010-06-01 09:50:00,39.31,39.41,39.11,39.12,325800.0,31.7263,31.807,31.5649,31.5729,325800.0
2010-06-01 10:00:00,39.12,39.51,39.12,39.39,329400.0,31.5729,31.8877,31.5729,31.7908,329400.0
2010-06-01 10:10:00,39.38,39.39,39.19,39.25,269400.0,31.7828,31.7908,31.6294,31.6779,269400.0
2010-06-01 10:20:00,39.24,39.53,39.2,39.49,365400.0,31.6698,31.9038,31.6375,31.8716,365400.0
2010-06-01 10:30:00,39.5,39.61,39.47,39.49,282800.0,31.8796,31.9684,31.8554,31.8716,282800.0
2010-06-01 10:40:00,39.47,39.53,39.4,39.5,170200.0,31.8554,31.9038,31.7989,31.8796,170200.0
2010-06-01 10:50:00,39.5,39.53,39.4,39.44,154700.0,31.8796,31.9038,31.7989,31.8312,154700.0
2010-06-01 11:00:00,39.45,39.49,39.36,39.4,135100.0,31.8393,31.8716,31.7666,31.7989,135100.0
2010-06-01 11:10:00,39.4,39.46,39.25,39.41,247600.0,31.7989,31.8473,31.6779,31.807,247600.0
2010-06-01 11:20:00,39.4,39.52,39.38,39.5,207500.0,31.7989,31.8958,31.7828,31.8796,207500.0
2010-06-01 11:30:00,39.5,39.57,39.47,39.53,280500.0,31.8796,31.9361,31.8554,31.9038,280500.0
2010-06-01 11:40:00,39.54,39.54,39.37,39.5,284600.0,31.9119,31.9119,31.7747,31.8796,284600.0
2010-06-01 11:50:00,39.49,39.57,39.43,39.51,394100.0,31.8716,31.9361,31.8231,31.8877,394100.0
2010-06-01 12:00:00,39.51,39.7,39.48,39.59,335300.0,31.8877,32.041,31.8635,31.9523,335300.0
2010-06-01 12:10:00,39.59,39.75,39.56,39.73,310700.0,31.9523,32.0814,31.9281,32.0653,310700.0
2010-06-01 12:20:00,39.72,39.8,39.67,39.76,476700.0,32.0572,32.1217,32.0168,32.0895,476700.0
2010-06-01 12:30:00,39.75,39.89,39.7,39.89,201800.0,32.0814,32.1944,32.041,32.1944,201800.0
2010-06-01 12:40:00,39.89,39.9,39.77,39.88,307400.0,32.1944,32.2025,32.0975,32.1863,307400.0
2010-06-01 12:50:00,39.89,39.92,39.63,39.66,176100.0,32.1944,32.2186,31.9845,32.0088,176100.0
2010-06-01 13:00:00,39.65,39.84,39.65,39.82,146400.0,32.0007,32.154,32.0007,32.1379,146400.0
2010-06-01 13:10:00,39.82,40.2,39.81,40.17,412800.0,32.1379,32.4446,32.1298,32.4204,412800.0
2010-06-01 13:20:00,40.18,40.26,40.1,40.21,134500.0,32.4284,32.493,32.3639,32.4527,134500.0
2010-06-01 13:30:00,40.21,40.28,40.12,40.18,158500.0,32.4527,32.5091,32.38,32.4284,158500.0
2010-06-01 13:40:00,40.19,40.28,40.11,40.28,213400.0,32.4365,32.5091,32.3719,32.5091,213400.0
2010-06-01 13:50:00,40.28,40.3,40.04,40.04,214500.0,32.5091,32.5253,32.3154,32.3154,214500.0
2010-06-01 14:00:00,40.04,40.06,39.81,39.87,401900.0,32.3154,32.3316,32.1298,32.1782,401900.0
2010-06-01 14:10:00,39.87,39.93,39.79,39.87,267200.0,32.1782,32.2267,32.1137,32.1782,267200.0
2010-06-01 14:20:00,39.88,40.04,39.84,40.0,270800.0,32.1863,32.3154,32.154,32.2832,270800.0
2010-06-01 14:30:00,40.0,40.11,39.96,39.96,169200.0,32.2832,32.3719,32.2509,32.2509,169200.0
2010-06-01 14:40:00,39.95,40.04,39.9,39.96,166100.0,32.2428,32.3154,32.2025,32.2509,166100.0
2010-06-01 14:50:00,39.97,39.98,39.77,39.91,199900.0,32.259,32.267,32.0975,32.2105,199900.0
2010-06-01 15:00:00,39.92,39.94,39.81,39.84,185900.0,32.2186,32.2347,32.1298,32.154,185900.0
2010-06-01 15:10:00,39.83,39.98,39.76,39.8,172300.0,32.146,32.267,32.0895,32.1217,172300.0
2010-06-01 15:20:00,39.79,39.85,39.61,39.7,424700.0,32.1137,32.1621,31.9684,32.041,424700.0
2010-06-01 15:30:00,39.71,39.8,39.63,39.75,363500.0,32.0491,32.1217,31.9845,32.0814,363500.0
2010-06-01 15:40:00,39.73,39.76,39.44,39.46,503000.0,32.0653,32.0895,31.8312,31.8473,503000.0
2010-06-01 15:50:00,39.45,39.46,39.12,39.16,1069600.0,31.8393,31.8473,31.5729,31.6052,1069600.0
2010-06-02 09:30:00,39.46,39.51,39.22,39.44,657700.0,31.8473,31.8877,31.6536,31.8312,657700.0
2010-06-02 09:40:00,39.44,39.55,39.21,39.24,447400.0,31.8312,31.92,31.6456,31.6698,447400.0
2010-06-02 09:50:00,39.23,39.32,39.0,39.32,269600.0,31.6617,31.7344,31.4761,31.7344,269600.0
2010-06-02 10:00:00,39.31,39.72,39.23,39.47,936800.0,31.7263,32.0572,31.6617,31.8554,936800.0
2010-06-02 10:10:00,39.47,39.75,39.39,39.73,589700.0,31.8554,32.0814,31.7908,32.0653,589700.0
2010-06-02 10:20:00,39.74,39.88,39.73,39.85,358100.0,32.0733,32.1863,32.0653,32.1621,358100.0
2010-06-02 10:30:00,39.85,39.99,39.79,39.92,374300.0,32.1621,32.2751,32.1137,32.2186,374300.0
2010-06-02 10:40:00,39.92,40.03,39.82,39.91,378800.0,32.2186,32.3074,32.1379,32.2105,378800.0
2010-06-02 10:50:00,39.92,40.01,39.82,39.97,169000.0,32.2186,32.2912,32.1379,32.259,169000.0
2010-06-02 11:00:00,39.97,40.09,39.88,40.03,272900.0,32.259,32.3558,32.1863,32.3074,272900.0
2010-06-02 11:10:00,40.03,40.14,39.95,40.02,297700.0,32.3074,32.3962,32.2428,32.2993,297700.0
2010-06-02 11:20:00,40.02,40.19,40.02,40.03,282000.0,32.2993,32.4365,32.2993,32.3074,282000.0
2010-06-02 11:30:00,40.03,40.15,39.95,40.02,332800.0,32.3074,32.4042,32.2428,32.2993,332800.0
2010-06-02 11:40:00,40.01,40.25,40.01,40.15,271100.0,32.2912,32.4849,32.2912,32.4042,271100.0
2010-06-02 11:50:00,40.14,40.21,40.11,40.13,194700.0,32.3962,32.4527,32.3719,32.3881,194700.0
2010-06-02 12:00:00,40.13,40.26,40.13,40.22,150200.0,32.3881,32.493,32.3881,32.4607,150200.0
2010-06-02 12:10:00,40.22,40.23,40.09,40.09,175700.0,32.4607,32.4688,32.3558,32.3558,175700.0
2010-06-02 12:20:00,40.09,40.16,40.06,40.13,139900.0,32.3558,32.4123,32.3316,32.3881,139900.0
2010-06-02 12:30:00,40.13,40.16,40.12,40.13,210500.0,32.3881,32.4123,32.38,32.3881,210500.0
2010-06-02 12:40:00,40.13,40.22,40.13,40.22,159500.0,32.3881,32.4607,32.3881,32.4607,159500.0
2010-06-02 12:50:00,40.22,40.27,40.18,40.23,253100.0,32.4607,32.5011,32.4284,32.4688,253100.0
2010-06-02 13:00:00,40.24,40.38,40.21,40.29,324300.0,32.4769,32.5899,32.4527,32.5172,324300.0
2010-06-02 13:10:00,40.29,40.31,40.13,40.13,155800.0,32.5172,32.5334,32.3881,32.3881,155800.0
2010-06-02 13:20:00,40.13,40.15,40.06,40.15,209300.0,32.3881,32.4042,32.3316,32.4042,209300.0
2010-06-02 13:30:00,40.14,40.19,40.1,40.12,118700.0,32.3962,32.4365,32.3639,32.38,118700.0
2010-06-02 13:40:00,40.13,40.14,40.0,40.01,206400.0,32.3881,32.3962,32.2832,32.2912,206400.0
2010-06-02 13:50:00,40.01,40.05,39.97,39.99,277500.0,32.2912,32.3235,32.259,32.2751,277500.0
2010-06-02 14:00:00,39.99,40.01,39.89,40.01,239000.0,32.2751,32.2912,32.1944,32.2912,239000.0
2010-06-02 14:10:00,40.01,40.09,39.97,39.97,269200.0,32.2912,32.3558,32.259,32.259,269200.0
2010-06-02 14:20:00,39.97,40.12,39.94,40.12,223900.0,32.259,32.38,32.2347,32.38,223900.0
2010-06-02 14:30:00,40.12,40.26,40.07,40.23,253100.0,32.38,32.493,32.3397,32.4688,253100.0
2010-06-02 14:40:00,40.23,40.45,40.23,40.45,377800.0,32.4688,32.6464,32.4688,32.6464,377800.0
2010-06-02 14:50:00,40.45,40.56,40.44,40.55,361300.0,32.6464,32.7351,32.6383,32.7271,361300.0
2010-06-02 15:00:00,40.55,40.67,40.53,40.62,457000.0,32.7271,32.8239,32.7109,32.7836,457000.0
2010-06-02 15:10:00,40.62,40.69,40.58,40.64,354200.0,32.7836,32.84,32.7513,32.7997,354200.0
2010-06-02 15:20:00,40.64,40.72,40.56,40.69,712300.0,32.7997,32.8643,32.7351,32.84,712300.0
2010-06-02 15:30:00,40.72,40.77,40.59,40.67,648900.0,32.8643,32.9046,32.7593,32.8239,648900.0
2010-06-02 15:40:00,40.67,40.78,40.67,40.76,741300.0,32.8239,32.9127,32.8239,32.8965,741300.0
2010-06-02 15:50:00,40.76,41.0,40.73,40.98,1622100.0,32.8965,33.0902,32.8723,33.0741,1622100.0
2010-06-03 09:30:00,41.33,41.37,40.75,40.93,545000.0,33.3566,33.3889,32.8885,33.0337,545000.0
2010-06-03 09:40:00,40.93,40.94,40.69,40.83,275300.0,33.0337,33.0418,32.84,32.953,275300.0
2010-06-03 09:50:00,40.82,41.05,40.81,41.02,241500.0,32.945,33.1306,32.9369,33.1064,241500.0
2010-06-03 10:00:00,41.02,41.02,40.77,40.85,285000.0,33.1064,33.1064,32.9046,32.9692,285000.0
2010-06-03 10:10:00,40.85,41.0,40.84,40.92,313800.0,32.9692,33.0902,32.9611,33.0257,313800.0
2010-06-03 10:20:00,40.93,40.99,40.75,40.83,266900.0,33.0337,33.0822,32.8885,32.953,266900.0
2010-06-03 10:30:00,40.83,40.87,40.72,40.79,313500.0,32.953,32.9853,32.8643,32.9208,313500.0
2010-06-03 10:40:00,40.78,41.01,40.78,41.01,332900.0,32.9127,33.0983,32.9127,33.0983,332900.0
2010-06-03 10:50:00,41.01,41.1,40.99,41.04,247900.0,33.0983,33.171,33.0822,33.1225,247900.0
2010-06-03 11:00:00,41.05,41.08,40.94,40.96,122800.0,33.1306,33.1548,33.0418,33.058,122800.0
2010-06-03 11:10:00,40.97,41.01,40.79,40.81,152200.0,33.066,33.0983,32.9208,32.9369,152200.0
2010-06-03 11:20:00,40.82,40.83,40.66,40.71,241100.0,32.945,32.953,32.8158,32.8562,241100.0
2010-06-03 11:30:00,40.72,40.89,40.69,40.84,144300.0,32.8643,33.0015,32.84,32.9611,144300.0
2010-06-03 11:40:00,40.83,40.83,40.7,40.74,127200.0,32.953,32.953,32.8481,32.8804,127200.0
2010-06-03 11:50:00,40.74,40.78,40.7,40.77,177800.0,32.8804,32.9127,32.8481,32.9046,177800.0
2010-06-03 12:00:00,40.77,40.83,40.56,40.58,263300.0,32.9046,32.953,32.7351,32.7513,263300.0
2010-06-03 12:10:00,40.58,40.63,40.48,40.51,146200.0,32.7513,32.7916,32.6706,32.6948,146200.0
2010-06-03 12:20:00,40.51,40.53,40.34,40.41,186600.0,32.6948,32.7109,32.5576,32.6141,186600.0
2010-06-03 12:30:00,40.4,40.56,40.32,40.54,191400.0,32.606,32.7351,32.5414,32.719,191400.0
2010-06-03 12:40:00,40.54,40.54,40.4,40.4,120600.0,32.719,32.719,32.606,32.606,120600.0
2010-06-03 12:50:00,40.41,40.45,40.28,40.34,83900.0,32.6141,32.6464,32.5091,32.5576,83900.0
2010-06-03 13:00:00,40.35,40.39,40.23,40.37,199200.0,32.5656,32.5979,32.4688,32.5818,199200.0
2010-06-03 13:10:00,40.37,40.41,40.33,40.35,88000.0,32.5818,32.6141,32.5495,32.5656,88000.0
2010-06-03 13:20:00,40.34,40.35,40.18,40.23,74100.0,32.5576,32.5656,32.4284,32.4688,74100.0
2010-06-03 13:30:00,40.23,40.31,40.2,40.3,71000.0,32.4688,32.5334,32.4446,32.5253,71000.0
2010-06-03 13:40:00,40.3,40.48,40.3,40.42,109400.0,32.5253,32.6706,32.5253,32.6221,109400.0
2010-06-03 13:50:00,40.41,40.44,40.31,40.34,80100.0,32.6141,32.6383,32.5334,32.5576,80100.0
2010-06-03 14:00:00,40.34,40.44,40.3,40.44,115100.0,32.5576,32.6383,32.5253,32.6383,115100.0
2010-06-03 14:10:00,40.43,40.61,40.42,40.51,162800.0,32.6302,32.7755,32.6221,32.6948,162800.0
2010-06-03 14:20:00,40.51,40.58,40.41,40.42,123200.0,32.6948,32.7513,32.6141,32.6221,123200.0
2010-06-03 14:30:00,40.41,40.59,40.39,40.54,114000.0,32.6141,32.7593,32.5979,32.719,114000.0
2010-06-03 14:40:00,40.54,40.63,40.53,40.54,131000.0,32.719,32.7916,32.7109,32.719,131000.0
2010-06-03 14:50:00,40.55,40.65,40.49,40.55,113100.0,32.7271,32.8078,32.6786,32.7271,113100.0
2010-06-03 15:00:00,40.54,40.65,40.47,40.5,137200.0,32.719,32.8078,32.6625,32.6867,137200.0
2010-06-03 15:10:00,40.5,40.51,40.27,40.3,213800.0,32.6867,32.6948,32.5011,32.5253,213800.0
2010-06-03 15:20:00,40.29,40.56,40.29,40.56,262900.0,32.5172,32.7351,32.5172,32.7351,262900.0
2010-06-03 15:30:00,40.56,40.58,40.4,40.49,381400.0,32.7351,32.7513,32.606,32.6786,381400.0
2010-06-03 15:40:00,40.49,40.52,40.34,40.34,391700.0,32.6786,32.7028,32.5576,32.5576,391700.0
2010-06-03 15:50:00,40.34,40.54,40.31,40.5,821800.0,32.5576,32.719,32.5334,32.6867,821800.0
2010-06-04 09:30:00,39.47,39.76,39.47,39.73,545300.0,31.8554,32.0895,31.8554,32.0653,545300.0
2010-06-04 09:40:00,39.74,39.83,39.27,39.43,468800.0,32.0733,32.146,31.694,31.8231,468800.0
2010-06-04 09:50:00,39.43,39.63,39.39,39.46,234800.0,31.8231,31.9845,31.7908,31.8473,234800.0
2010-06-04 10:00:00,39.46,39.47,39.25,39.4,291100.0,31.8473,31.8554,31.6779,31.7989,291100.0
2010-06-04 10:10:00,39.4,39.5,39.34,39.46,377500.0,31.7989,31.8796,31.7505,31.8473,377500.0
2010-06-04 10:20:00,39.45,39.58,39.39,39.51,383800.0,31.8393,31.9442,31.7908,31.8877,383800.0
2010-06-04 10:30:00,39.51,39.57,39.43,39.48,256500.0,31.8877,31.9361,31.8231,31.8635,256500.0
2010-06-04 10:40:00,39.47,39.53,39.37,39.42,232400.0,31.8554,31.9038,31.7747,31.8151,232400.0
2010-06-04 10:50:00,39.42,39.43,39.31,39.36,197200.0,31.8151,31.8231,31.7263,31.7666,197200.0
2010-06-04 11:00:00,39.36,39.48,39.32,39.4,117300.0,31.7666,31.8635,31.7344,31.7989,117300.0
2010-06-04 11:10:00,39.39,39.39,39.2,39.21,138400.0,31.7908,31.7908,31.6375,31.6456,138400.0
2010-06-04 11:20:00,39.21,39.22,39.06,39.11,182900.0,31.6456,31.6536,31.5245,31.5649,182900.0
2010-06-04 11:30:00,39.11,39.26,39.07,39.2,179700.0,31.5649,31.6859,31.5326,31.6375,179700.0
2010-06-04 11:40:00,39.2,39.29,39.14,39.28,125200.0,31.6375,31.7101,31.5891,31.7021,125200.0
2010-06-04 11:50:00,39.28,39.29,39.14,39.14,139000.0,31.7021,31.7101,31.5891,31.5891,139000.0
2010-06-04 12:00:00,39.14,39.14,38.9,39.01,379800.0,31.5891,31.5891,31.3954,31.4842,379800.0
2010-06-04 12:10:00,39.01,39.08,38.97,38.97,197200.0,31.4842,31.5407,31.4519,31.4519,197200.0
2010-06-04 12:20:00,38.97,39.01,38.95,38.98,123300.0,31.4519,31.4842,31.4357,31.4599,123300.0
2010-06-04 12:30:00,38.98,38.98,38.88,38.91,133300.0,31.4599,31.4599,31.3792,31.4034,133300.0
2010-06-04 12:40:00,38.91,38.95,38.88,38.95,116300.0,31.4034,31.4357,31.3792,31.4357,116300.0
2010-06-04 12:50:00,38.96,39.05,38.94,39.02,130300.0,31.4438,31.5164,31.4277,31.4922,130300.0
2010-06-04 13:00:00,39.03,39.04,38.9,38.95,182000.0,31.5003,31.5084,31.3954,31.4357,182000.0
2010-06-04 13:10:00,38.96,38.99,38.85,38.94,200500.0,31.4438,31.468,31.355,31.4277,200500.0
2010-06-04 13:20:00,38.94,39.0,38.84,38.97,193800.0,31.4277,31.4761,31.347,31.4519,193800.0
2010-06-04 13:30:00,38.96,38.98,38.85,38.86,118000.0,31.4438,31.4599,31.355,31.3631,118000.0
2010-06-04 13:40:00,38.86,38.99,38.84,38.93,151200.0,31.3631,31.468,31.347,31.4196,151200.0
2010-06-04 13:50:00,38.93,38.96,38.86,38.9,189400.0,31.4196,31.4438,31.3631,31.3954,189400.0
2010-06-04 14:00:00,38.91,38.97,38.82,38.82,235000.0,31.4034,31.4519,31.3308,31.3308,235000.0
2010-06-04 14:10:00,38.82,38.93,38.8,38.83,138800.0,31.3308,31.4196,31.3147,31.3389,138800.0
2010-06-04 14:20:00,38.82,38.93,38.75,38.81,270400.0,31.3308,31.4196,31.2743,31.3227,270400.0
2010-06-04 14:30:00,38.8,38.86,38.69,38.73,244100.0,31.3147,31.3631,31.2259,31.2582,244100.0
2010-06-04 14:40:00,38.72,38.77,38.56,38.59,336500.0,31.2501,31.2905,31.121,31.1452,336500.0
2010-06-04 14:50:00,38.59,38.68,38.52,38.54,482900.0,31.1452,31.2178,31.0887,31.1048,482900.0
2010-06-04 15:00:00,38.54,38.71,38.53,38.6,548500.0,31.1048,31.242,31.0968,31.1533,548500.0
2010-06-04 15:10:00,38.6,38.66,38.49,38.6,386400.0,31.1533,31.2017,31.0645,31.1533,386400.0
2010-06-04 15:20:00,38.61,38.64,38.4,38.44,382300.0,31.1613,31.1855,30.9918,31.0241,382300.0
2010-06-04 15:30:00,38.43,38.6,38.42,38.52,571500.0,31.0161,31.1533,31.008,31.0887,571500.0
2010-06-04 15:40:00,38.51,38.52,38.22,38.47,990700.0,31.0806,31.0887,30.8466,31.0483,990700.0
2010-06-04 15:50:00,38.47,38.5,38.2,38.42,1688600.0,31.0483,31.0725,30.8304,31.008,1688600.0
2010-06-07 09:30:00,38.67,38.86,38.33,38.39,513200.0,31.2097,31.3631,30.9353,30.9838,513200.0
2010-06-07 09:40:00,38.39,38.59,38.31,38.56,265600.0,30.9838,31.1452,30.9192,31.121,265600.0
2010-06-07 09:50:00,38.57,38.87,38.47,38.84,329700.0,31.129,31.3712,31.0483,31.347,329700.0
2010-06-07 10:00:00,38.84,39.02,38.79,39.0,242400.0,31.347,31.4922,31.3066,31.4761,242400.0
2010-06-07 10:10:00,39.0,39.05,38.88,38.89,292100.0,31.4761,31.5164,31.3792,31.3873,292100.0
2010-06-07 10:20:00,38.88,38.96,38.78,38.84,208000.0,31.3792,31.4438,31.2985,31.347,208000.0
2010-06-07 10:30:00,38.84,38.85,38.53,38.57,239300.0,31.347,31.355,31.0968,31.129,239300.0
2010-06-07 10:40:00,38.56,38.65,38.32,38.43,175000.0,31.121,31.1936,30.9273,31.0161,175000.0
2010-06-07 10:50:00,38.43,38.47,38.15,38.15,191100.0,31.0161,31.0483,30.7901,30.7901,191100.0
2010-06-07 11:00:00,38.16,38.32,38.12,38.3,301200.0,30.7981,30.9273,30.7659,30.9111,301200.0
2010-06-07 11:10:00,38.3,38.35,38.19,38.32,166600.0,30.9111,30.9515,30.8224,30.9273,166600.0
2010-06-07 11:20:00,38.33,38.49,38.3,38.47,203300.0,30.9353,31.0645,30.9111,31.0483,203300.0
2010-06-07 11:30:00,38.47,38.6,38.46,38.56,196500.0,31.0483,31.1533,31.0403,31.121,196500.0
2010-06-07 11:40:00,38.55,38.66,38.5,38.5,189900.0,31.1129,31.2017,31.0725,31.0725,189900.0
2010-06-07 11:50:00,38.5,38.61,38.48,38.6,102400.0,31.0725,31.1613,31.0564,31.1533,102400.0
2010-06-07 12:00:00,38.59,38.8,38.56,38.76,200000.0,31.1452,31.3147,31.121,31.2824,200000.0
2010-06-07 12:10:00,38.76,38.85,38.75,38.81,254800.0,31.2824,31.355,31.2743,31.3227,254800.0
2010-06-07 12:20:00,38.81,38.89,38.73,38.73,138400.0,31.3227,31.3873,31.2582,31.2582,138400.0
2010-06-07 12:30:00,38.74,38.8,38.72,38.77,87600.0,31.2662,31.3147,31.2501,31.2905,87600.0
2010-06-07 12:40:00,38.77,38.81,38.68,38.74,146300.0,31.2905,31.3227,31.2178,31.2662,146300.0
2010-06-07 12:50:00,38.73,38.89,38.73,38.83,112700.0,31.2582,31.3873,31.2582,31.3389,112700.0
2010-06-07 13:00:00,38.83,38.84,38.67,38.74,79700.0,31.3389,31.347,31.2097,31.2662,79700.0
2010-06-07 13:10:00,38.74,38.8,38.67,38.79,78700.0,31.2662,31.3147,31.2097,31.3066,78700.0
2010-06-07 13:20:00,38.78,38.83,38.71,38.82,127000.0,31.2985,31.3389,31.242,31.3308,127000.0
2010-06-07 13:30:00,38.81,38.82,38.63,38.63,139500.0,31.3227,31.3308,31.1775,31.1775,139500.0
2010-06-07 13:40:00,38.63,38.64,38.45,38.49,161000.0,31.1775,31.1855,31.0322,31.0645,161000.0
2010-06-07 13:50:00,38.48,38.59,38.4,38.48,177800.0,31.0564,31.1452,30.9918,31.0564,177800.0
2010-06-07 14:00:00,38.47,38.54,38.38,38.45,147400.0,31.0483,31.1048,30.9757,31.0322,147400.0
2010-06-07 14:10:00,38.44,38.48,38.27,38.34,208600.0,31.0241,31.0564,30.8869,30.9434,208600.0
2010-06-07 14:20:00,38.35,38.41,38.27,38.34,187400.0,30.9515,30.9999,30.8869,30.9434,187400.0
2010-06-07 14:30:00,38.33,38.38,38.17,38.21,243100.0,30.9353,30.9757,30.8062,30.8385,243100.0
2010-06-07 14:40:00,38.2,38.2,38.0,38.03,289400.0,30.8304,30.8304,30.669,30.6932,289400.0
2010-06-07 14:50:00,38.03,38.09,38.01,38.04,222000.0,30.6932,30.7416,30.6771,30.7013,222000.0
2010-06-07 15:00:00,38.05,38.19,38.03,38.13,308800.0,30.7094,30.8224,30.6932,30.7739,308800.0
2010-06-07 15:10:00,38.13,38.15,37.88,37.91,433500.0,30.7739,30.7901,30.5722,30.5964,433500.0
2010-06-07 15:20:00,37.91,37.93,37.74,37.74,367400.0,30.5964,30.6125,30.4592,30.4592,367400.0
2010-06-07 15:30:00,37.73,37.9,37.7,37.82,560500.0,30.4511,30.5883,30.4269,30.5237,560500.0
2010-06-07 15:40:00,37.83,37.83,37.61,37.75,734200.0,30.5318,30.5318,30.3542,30.4672,734200.0
2010-06-07 15:50:00,37.73,37.89,37.68,37.71,1176800.0,30.4511,30.5802,30.4107,30.435,1176800.0
2010-06-08 09:30:00,37.94,38.18,37.85,38.04,307100.0,30.6206,30.8143,30.5479,30.7013,307100.0
2010-06-08 09:40:00,38.04,38.07,37.86,37.95,250000.0,30.7013,30.7255,30.556,30.6287,250000.0
2010-06-08 09:50:00,37.95,37.96,37.77,37.85,264100.0,30.6287,30.6367,30.4834,30.5479,264100.0
2010-06-08 10:00:00,37.85,38.17,37.83,38.07,284700.0,30.5479,30.8062,30.5318,30.7255,284700.0
2010-06-08 10:10:00,38.07,38.1,37.6,37.63,245200.0,30.7255,30.7497,30.3462,30.3704,245200.0
2010-06-08 10:20:00,37.63,37.75,37.54,37.74,278300.0,30.3704,30.4672,30.2978,30.4592,278300.0
2010-06-08 10:30:00,37.74,37.78,37.5,37.51,284100.0,30.4592,30.4914,30.2655,30.2735,284100.0
2010-06-08 10:40:00,37.51,37.52,37.22,37.3,402600.0,30.2735,30.2816,30.0395,30.1041,402600.0
2010-06-08 10:50:00,37.3,37.42,37.18,37.39,325700.0,30.1041,30.2009,30.0072,30.1767,325700.0
2010-06-08 11:00:00,37.39,37.47,37.15,37.28,290100.0,30.1767,30.2413,29.983,30.0879,290100.0
2010-06-08 11:10:00,37.28,37.39,37.13,37.37,310900.0,30.0879,30.1767,29.9668,30.1605,310900.0
2010-06-08 11:20:00,37.38,37.69,37.38,37.51,352800.0,30.1686,30.4188,30.1686,30.2735,352800.0
2010-06-08 11:30:00,37.51,37.79,37.5,37.75,296100.0,30.2735,30.4995,30.2655,30.4672,296100.0
2010-06-08 11:40:00,37.75,37.81,37.62,37.81,232700.0,30.4672,30.5157,30.3623,30.5157,232700.0
2010-06-08 11:50:00,37.82,37.95,37.79,37.82,207200.0,30.5237,30.6287,30.4995,30.5237,207200.0
2010-06-08 12:00:00,37.82,37.93,37.77,37.8,229600.0,30.5237,30.6125,30.4834,30.5076,229600.0
2010-06-08 12:10:00,37.8,37.83,37.67,37.77,111700.0,30.5076,30.5318,30.4027,30.4834,111700.0
2010-06-08 12:20:00,37.77,37.78,37.67,37.71,77500.0,30.4834,30.4914,30.4027,30.435,77500.0
2010-06-08 12:30:00,37.7,37.8,37.68,37.78,141100.0,30.4269,30.5076,30.4107,30.4914,141100.0
2010-06-08 12:40:00,37.78,37.87,37.73,37.82,213600.0,30.4914,30.5641,30.4511,30.5237,213600.0
2010-06-08 12:50:00,37.81,37.96,37.81,37.9,133900.0,30.5157,30.6367,30.5157,30.5883,133900.0
2010-06-08 13:00:00,37.9,37.95,37.79,37.82,84000.0,30.5883,30.6287,30.4995,30.5237,84000.0
2010-06-08 13:10:00,37.82,37.83,37.67,37.74,91900.0,30.5237,30.5318,30.4027,30.4592,91900.0
2010-06-08 13:20:00,37.75,37.76,37.61,37.61,109800.0,30.4672,30.4753,30.3542,30.3542,109800.0
2010-06-08 13:30:00,37.62,37.64,37.41,37.52,249700.0,30.3623,30.3785,30.1928,30.2816,249700.0
2010-06-08 13:40:00,37.53,37.58,37.38,37.39,145000.0,30.2897,30.33,30.1686,30.1767,145000.0
2010-06-08 13:50:00,37.39,37.57,37.33,37.57,210700.0,30.1767,30.322,30.1283,30.322,210700.0
2010-06-08 14:00:00,37.58,37.62,37.48,37.5,129900.0,30.33,30.3623,30.2493,30.2655,129900.0
2010-06-08 14:10:00,37.49,37.65,37.43,37.65,173300.0,30.2574,30.3865,30.209,30.3865,173300.0
2010-06-08 14:20:00,37.65,37.97,37.65,37.87,223500.0,30.3865,30.6448,30.3865,30.5641,223500.0
2010-06-08 14:30:00,37.87,38.09,37.87,37.99,299700.0,30.5641,30.7416,30.5641,30.6609,299700.0
2010-06-08 14:40:00,37.98,38.13,37.96,38.03,219400.0,30.6529,30.7739,30.6367,30.6932,219400.0
2010-06-08 14:50:00,38.04,38.04,37.81,37.83,211700.0,30.7013,30.7013,30.5157,30.5318,211700.0
2010-06-08 15:00:00,37.84,37.99,37.78,37.93,188900.0,30.5399,30.6609,30.4914,30.6125,188900.0
2010-06-08 15:10:00,37.94,37.96,37.7,37.75,206700.0,30.6206,30.6367,30.4269,30.4672,206700.0
2010-06-08 15:20:00,37.75,38.08,37.75,38.07,262200.0,30.4672,30.7336,30.4672,30.7255,262200.0
2010-06-08 15:30:00,38.07,38.33,38.06,38.26,555100.0,30.7255,30.9353,30.7174,30.8788,555100.0
2010-06-08 15:40:00,38.26,38.38,38.16,38.27,569500.0,30.8788,30.9757,30.7981,30.8869,569500.0
2010-06-08 15:50:00,38.27,38.52,38.24,38.41,1263500.0,30.8869,31.0887,30.8627,30.9999,1263500.0
2010-06-09 09:30:00,38.83,39.09,38.64,38.69,638300.0,31.3389,31.5487,31.1855,31.2259,638300.0
2010-06-09 09:40:00,38.7,38.81,38.47,38.58,271200.0,31.234,31.3227,31.0483,31.1371,271200.0
2010-06-09 09:50:00,38.58,38.67,38.5,38.51,243600.0,31.1371,31.2097,31.0725,31.0806,243600.0
2010-06-09 10:00:00,38.51,38.59,38.34,38.35,271200.0,31.0806,31.1452,30.9434,30.9515,271200.0
2010-06-09 10:10:00,38.35,38.55,38.33,38.51,214000.0,30.9515,31.1129,30.9353,31.0806,214000.0
2010-06-09 10:20:00,38.51,38.65,38.49,38.56,154800.0,31.0806,31.1936,31.0645,31.121,154800.0
2010-06-09 10:30:00,38.58,38.63,38.46,38.55,303700.0,31.1371,31.1775,31.0403,31.1129,303700.0
2010-06-09 10:40:00,38.54,38.85,38.51,38.79,371100.0,31.1048,31.355,31.0806,31.3066,371100.0
2010-06-09 10:50:00,38.79,38.88,38.75,38.85,385000.0,31.3066,31.3792,31.2743,31.355,385000.0
2010-06-09 11:00:00,38.84,39.18,38.81,39.11,351800.0,31.347,31.6214,31.3227,31.5649,351800.0
2010-06-09 11:10:00,39.12,39.15,38.93,38.97,288100.0,31.5729,31.5971,31.4196,31.4519,288100.0
2010-06-09 11:20:00,38.96,39.24,38.96,39.22,275100.0,31.4438,31.6698,31.4438,31.6536,275100.0
2010-06-09 11:30:00,39.21,39.24,39.07,39.11,235300.0,31.6456,31.6698,31.5326,31.5649,235300.0
2010-06-09 11:40:00,39.11,39.15,38.98,39.0,166000.0,31.5649,31.5971,31.4599,31.4761,166000.0
2010-06-09 11:50:00,39.0,39.18,38.98,39.11,226000.0,31.4761,31.6214,31.4599,31.5649,226000.0
2010-06-09 12:00:00,39.11,39.13,38.97,39.02,248600.0,31.5649,31.581,31.4519,31.4922,248600.0
2010-06-09 12:10:00,39.02,39.11,38.98,39.1,224200.0,31.4922,31.5649,31.4599,31.5568,224200.0
2010-06-09 12:20:00,39.11,39.18,39.08,39.08,125900.0,31.5649,31.6214,31.5407,31.5407,125900.0
2010-06-09 12:30:00,39.08,39.1,38.86,38.99,143600.0,31.5407,31.5568,31.3631,31.468,143600.0
2010-06-09 12:40:00,38.99,39.03,38.89,39.02,159900.0,31.468,31.5003,31.3873,31.4922,159900.0
2010-06-09 12:50:00,39.01,39.06,38.87,38.89,98400.0,31.4842,31.5245,31.3712,31.3873,98400.0
2010-06-09 13:00:00,38.88,38.97,38.81,38.85,207400.0,31.3792,31.4519,31.3227,31.355,207400.0
2010-06-09 13:10:00,38.86,38.98,38.86,38.97,134500.0,31.3631,31.4599,31.3631,31.4519,134500.0
2010-06-09 13:20:00,38.97,39.03,38.9,38.91,122500.0,31.4519,31.5003,31.3954,31.4034,122500.0
2010-06-09 13:30:00,38.9,38.93,38.81,38.85,184700.0,31.3954,31.4196,31.3227,31.355,184700.0
2010-06-09 13:40:00,38.86,38.96,38.81,38.9,172200.0,31.3631,31.4438,31.3227,31.3954,172200.0
2010-06-09 13:50:00,38.91,38.98,38.81,38.87,294900.0,31.4034,31.4599,31.3227,31.3712,294900.0
2010-06-09 14:00:00,38.88,38.9,38.56,38.57,555600.0,31.3792,31.3954,31.121,31.129,555600.0
2010-06-09 14:10:00,38.57,38.72,38.54,38.71,358900.0,31.129,31.2501,31.1048,31.242,358900.0
2010-06-09 14:20:00,38.7,38.87,38.6,38.86,248600.0,31.234,31.3712,31.1533,31.3631,248600.0
2010-06-09 14:30:00,38.86,38.89,38.73,38.78,180700.0,31.3631,31.3873,31.2582,31.2985,180700.0
2010-06-09 14:40:00,38.78,38.81,38.54,38.6,195800.0,31.2985,31.3227,31.1048,31.1533,195800.0
2010-06-09 14:50:00,38.59,38.64,38.33,38.34,352400.0,31.1452,31.1855,30.9353,30.9434,352400.0
2010-06-09 15:00:00,38.33,38.47,38.24,38.42,343900.0,30.9353,31.0483,30.8627,31.008,343900.0
2010-06-09 15:10:00,38.41,38.42,38.16,38.17,514300.0,30.9999,31.008,30.7981,30.8062,514300.0
2010-06-09 15:20:00,38.17,38.39,38.09,38.35,419200.0,30.8062,30.9838,30.7416,30.9515,419200.0
2010-06-09 15:30:00,38.35,38.37,38.02,38.11,428700.0,30.9515,30.9676,30.6851,30.7578,428700.0
2010-06-09 15:40:00,38.11,38.2,37.99,38.09,472000.0,30.7578,30.8304,30.6609,30.7416,472000.0
2010-06-09 15:50:00,38.09,38.18,37.97,38.13,1111200.0,30.7416,30.8143,30.6448,30.7739,1111200.0
2010-06-10 09:30:00,38.7,39.09,38.67,39.07,471900.0,31.234,31.5487,31.2097,31.5326,471900.0
2010-06-10 09:40:00,39.08,39.28,38.96,39.16,297000.0,31.5407,31.7021,31.4438,31.6052,297000.0
2010-06-10 09:50:00,39.17,39.43,39.11,39.26,406100.0,31.6133,31.8231,31.5649,31.6859,406100.0
2010-06-10 10:00:00,39.26,39.4,39.2,39.25,455800.0,31.6859,31.7989,31.6375,31.6779,455800.0
2010-06-10 10:10:00,39.25,39.27,39.17,39.17,300500.0,31.6779,31.694,31.6133,31.6133,300500.0
2010-06-10 10:20:00,39.16,39.23,39.06,39.17,204300.0,31.6052,31.6617,31.5245,31.6133,204300.0
2010-06-10 10:30:00,39.18,39.32,39.14,39.21,186000.0,31.6214,31.7344,31.5891,31.6456,186000.0
2010-06-10 10:40:00,39.2,39.31,39.14,39.27,206700.0,31.6375,31.7263,31.5891,31.694,206700.0
2010-06-10 10:50:00,39.26,39.32,39.2,39.3,219800.0,31.6859,31.7344,31.6375,31.7182,219800.0
2010-06-10 11:00:00,39.3,39.44,39.29,39.38,210800.0,31.7182,31.8312,31.7101,31.7828,210800.0
2010-06-10 11:10:00,39.37,39.54,39.37,39.43,147200.0,31.7747,31.9119,31.7747,31.8231,147200.0
2010-06-10 11:20:00,39.44,39.46,39.3,39.32,131900.0,31.8312,31.8473,31.7182,31.7344,131900.0
2010-06-10 11:30:00,39.32,39.4,39.28,39.34,104900.0,31.7344,31.7989,31.7021,31.7505,104900.0
2010-06-10 11:40:00,39.35,39.35,39.23,39.25,194000.0,31.7586,31.7586,31.6617,31.6779,194000.0
2010-06-10 11:50:00,39.25,39.37,39.25,39.31,152200.0,31.6779,31.7747,31.6779,31.7263,152200.0
2010-06-10 12:00:00,39.32,39.34,39.04,39.08,221000.0,31.7344,31.7505,31.5084,31.5407,221000.0
2010-06-10 12:10:00,39.08,39.21,39.03,39.13,103300.0,31.5407,31.6456,31.5003,31.581,103300.0
2010-06-10 12:20:00,39.13,39.31,39.13,39.29,197000.0,31.581,31.7263,31.581,31.7101,197000.0
2010-06-10 12:30:00,39.28,39.42,39.15,39.24,176300.0,31.7021,31.8151,31.5971,31.6698,176300.0
2010-06-10 12:40:00,39.24,39.26,39.05,39.14,138700.0,31.6698,31.6859,31.5164,31.5891,138700.0
2010-06-10 12:50:00,39.12,39.28,39.11,39.27,151700.0,31.5729,31.7021,31.5649,31.694,151700.0
2010-06-10 13:00:00,39.27,39.27,39.13,39.2,176600.0,31.694,31.694,31.581,31.6375,176600.0
2010-06-10 13:10:00,39.19,39.3,39.14,39.2,132900.0,31.6294,31.7182,31.5891,31.6375,132900.0
2010-06-10 13:20:00,39.2,39.35,39.16,39.28,164600.0,31.6375,31.7586,31.6052,31.7021,164600.0
2010-06-10 13:30:00,39.28,39.44,39.28,39.43,100100.0,31.7021,31.8312,31.7021,31.8231,100100.0
2010-06-10 13:40:00,39.43,39.5,39.34,39.49,154500.0,31.8231,31.8796,31.7505,31.8716,154500.0
2010-06-10 13:50:00,39.5,39.51,39.41,39.44,190600.0,31.8796,31.8877,31.807,31.8312,190600.0
2010-06-10 14:00:00,39.45,39.46,39.27,39.3,107500.0,31.8393,31.8473,31.694,31.7182,107500.0
2010-06-10 14:10:00,39.31,39.45,39.29,39.42,151800.0,31.7263,31.8393,31.7101,31.8151,151800.0
2010-06-10 14:20:00,39.42,39.48,39.38,39.38,144800.0,31.8151,31.8635,31.7828,31.7828,144800.0
2010-06-10 14:30:00,39.39,39.6,39.39,39.53,175300.0,31.7908,31.9603,31.7908,31.9038,175300.0
2010-06-10 14:40:00,39.53,39.69,39.52,39.68,298600.0,31.9038,32.033,31.8958,32.0249,298600.0
2010-06-10 14:50:00,39.68,39.75,39.66,39.72,305800.0,32.0249,32.0814,32.0088,32.0572,305800.0
2010-06-10 15:00:00,39.72,39.84,39.65,39.78,359300.0,32.0572,32.154,32.0007,32.1056,359300.0
2010-06-10 15:10:00,39.79,39.95,39.7,39.91,377100.0,32.1137,32.2428,32.041,32.2105,377100.0
2010-06-10 15:20:00,39.91,40.0,39.85,39.87,468900.0,32.2105,32.2832,32.1621,32.1782,468900.0
2010-06-10 15:30:00,39.86,39.93,39.78,39.79,480300.0,32.1702,32.2267,32.1056,32.1137,480300.0
2010-06-10 15:40:00,39.78,39.97,39.76,39.94,594000.0,32.1056,32.259,32.0895,32.2347,594000.0
2010-06-10 15:50:00,39.95,40.12,39.94,40.04,1568500.0,32.2428,32.38,32.2347,32.3154,1568500.0
2010-06-11 09:30:00,39.49,39.64,39.41,39.59,351500.0,31.8716,31.9926,31.807,31.9523,351500.0
2010-06-11 09:40:00,39.62,39.92,39.6,39.8,270000.0,31.9765,32.2186,31.9603,32.1217,270000.0
2010-06-11 09:50:00,39.81,39.95,39.76,39.85,206300.0,32.1298,32.2428,32.0895,32.1621,206300.0
2010-06-11 10:00:00,39.85,40.07,39.71,39.98,324000.0,32.1621,32.3397,32.0491,32.267,324000.0
2010-06-11 10:10:00,39.99,40.08,39.71,39.72,271300.0,32.2751,32.3477,32.0491,32.0572,271300.0
2010-06-11 10:20:00,39.72,39.85,39.65,39.72,198600.0,32.0572,32.1621,32.0007,32.0572,198600.0
2010-06-11 10:30:00,39.71,39.85,39.56,39.64,244600.0,32.0491,32.1621,31.9281,31.9926,244600.0
2010-06-11 10:40:00,39.65,39.74,39.58,39.65,156600.0,32.0007,32.0733,31.9442,32.0007,156600.0
2010-06-11 10:50:00,39.66,39.66,39.41,39.45,190000.0,32.0088,32.0088,31.807,31.8393,190000.0
2010-06-11 11:00:00,39.44,39.55,39.42,39.47,154100.0,31.8312,31.92,31.8151,31.8554,154100.0
2010-06-11 11:10:00,39.46,39.5,39.33,39.44,165800.0,31.8473,31.8796,31.7424,31.8312,165800.0
2010-06-11 11:20:00,39.43,39.52,39.37,39.47,174800.0,31.8231,31.8958,31.7747,31.8554,174800.0
2010-06-11 11:30:00,39.47,39.59,39.46,39.49,126400.0,31.8554,31.9523,31.8473,31.8716,126400.0
2010-06-11 11:40:00,39.48,39.59,39.43,39.56,89100.0,31.8635,31.9523,31.8231,31.9281,89100.0
2010-06-11 11:50:00,39.55,39.68,39.53,39.65,107200.0,31.92,32.0249,31.9038,32.0007,107200.0
2010-06-11 12:00:00,39.66,39.71,39.58,39.63,128800.0,32.0088,32.0491,31.9442,31.9845,128800.0
2010-06-11 12:10:00,39.64,39.66,39.53,39.63,220300.0,31.9926,32.0088,31.9038,31.9845,220300.0
2010-06-11 12:20:00,39.63,39.64,39.54,39.6,122800.0,31.9845,31.9926,31.9119,31.9603,122800.0
2010-06-11 12:30:00,39.6,39.62,39.44,39.56,130000.0,31.9603,31.9765,31.8312,31.9281,130000.0
2010-06-11 12:40:00,39.56,39.7,39.55,39.67,121900.0,31.9281,32.041,31.92,32.0168,121900.0
2010-06-11 12:50:00,39.67,39.71,39.62,39.66,94200.0,32.0168,32.0491,31.9765,32.0088,94200.0
2010-06-11 13:00:00,39.67,39.84,39.66,39.8,122800.0,32.0168,32.154,32.0088,32.1217,122800.0
2010-06-11 13:10:00,39.8,39.9,39.8,39.86,104800.0,32.1217,32.2025,32.1217,32.1702,104800.0
2010-06-11 13:20:00,39.86,39.86,39.78,39.79,100200.0,32.1702,32.1702,32.1056,32.1137,100200.0
2010-06-11 13:30:00,39.8,39.82,39.74,39.79,153400.0,32.1217,32.1379,32.0733,32.1137,153400.0
2010-06-11 13:40:00,39.79,39.79,39.61,39.61,109000.0,32.1137,32.1137,31.9684,31.9684,109000.0
2010-06-11 13:50:00,39.61,39.68,39.56,39.6,95000.0,31.9684,32.0249,31.9281,31.9603,95000.0
2010-06-11 14:00:00,39.6,39.7,39.56,39.66,99000.0,31.9603,32.041,31.9281,32.0088,99000.0
2010-06-11 14:10:00,39.66,39.67,39.51,39.52,121500.0,32.0088,32.0168,31.8877,31.8958,121500.0
2010-06-11 14:20:00,39.53,39.56,39.46,39.56,130900.0,31.9038,31.9281,31.8473,31.9281,130900.0
2010-06-11 14:30:00,39.56,39.63,39.54,39.58,86800.0,31.9281,31.9845,31.9119,31.9442,86800.0
2010-06-11 14:40:00,39.58,39.81,39.57,39.75,129500.0,31.9442,32.1298,31.9361,32.0814,129500.0
2010-06-11 14:50:00,39.75,39.82,39.68,39.7,113200.0,32.0814,32.1379,32.0249,32.041,113200.0
2010-06-11 15:00:00,39.7,39.85,39.68,39.69,198000.0,32.041,32.1621,32.0249,32.033,198000.0
2010-06-11 15:10:00,39.69,39.76,39.63,39.71,123800.0,32.033,32.0895,31.9845,32.0491,123800.0
2010-06-11 15:20:00,39.7,39.85,39.65,39.77,197600.0,32.041,32.1621,32.0007,32.0975,197600.0
2010-06-11 15:30:00,39.77,39.96,39.74,39.95,347900.0,32.0975,32.2509,32.0733,32.2428,347900.0
2010-06-11 15:40:00,39.95,40.2,39.95,40.14,666000.0,32.2428,32.4446,32.2428,32.3962,666000.0
2010-06-11 15:50:00,40.13,40.2,40.03,40.13,631500.0,32.3881,32.4446,32.3074,32.3881,631500.0
2010-06-14 09:30:00,40.47,40.53,39.89,39.94,334600.0,32.6625,32.7109,32.1944,32.2347,334600.0
2010-06-14 09:40:00,39.93,40.14,39.9,40.07,160800.0,32.2267,32.3962,32.2025,32.3397,160800.0
2010-06-14 09:50:00,40.08,40.16,40.01,40.15,162300.0,32.3477,32.4123,32.2912,32.4042,162300.0
2010-06-14 10:00:00,40.14,40.19,40.08,40.13,177500.0,32.3962,32.4365,32.3477,32.3881,177500.0
2010-06-14 10:10:00,40.13,40.33,40.12,40.32,180000.0,32.3881,32.5495,32.38,32.5414,180000.0
2010-06-14 10:20:00,40.32,40.4,40.3,40.38,171600.0,32.5414,32.606,32.5253,32.5899,171600.0
2010-06-14 10:30:00,40.39,40.43,40.27,40.29,189600.0,32.5979,32.6302,32.5011,32.5172,189600.0
2010-06-14 10:40:00,40.3,40.37,40.22,40.29,163900.0,32.5253,32.5818,32.4607,32.5172,163900.0
2010-06-14 10:50:00,40.28,40.37,40.25,40.3,290900.0,32.5091,32.5818,32.4849,32.5253,290900.0
2010-06-14 11:00:00,40.3,40.47,40.27,40.46,146300.0,32.5253,32.6625,32.5011,32.6544,146300.0
2010-06-14 11:10:00,40.47,40.56,40.44,40.55,160600.0,32.6625,32.7351,32.6383,32.7271,160600.0
2010-06-14 11:20:00,40.56,40.68,40.56,40.63,240300.0,32.7351,32.832,32.7351,32.7916,240300.0
2010-06-14 11:30:00,40.63,40.67,40.53,40.55,205400.0,32.7916,32.8239,32.7109,32.7271,205400.0
2010-06-14 11:40:00,40.54,40.6,40.5,40.53,209600.0,32.719,32.7674,32.6867,32.7109,209600.0
2010-06-14 11:50:00,40.53,40.56,40.47,40.51,172000.0,32.7109,32.7351,32.6625,32.6948,172000.0
2010-06-14 12:00:00,40.51,40.61,40.47,40.56,215500.0,32.6948,32.7755,32.6625,32.7351,215500.0
2010-06-14 12:10:00,40.57,40.61,40.52,40.52,324900.0,32.7432,32.7755,32.7028,32.7028,324900.0
2010-06-14 12:20:00,40.52,40.61,40.51,40.56,105600.0,32.7028,32.7755,32.6948,32.7351,105600.0
2010-06-14 12:30:00,40.56,40.64,40.55,40.57,221400.0,32.7351,32.7997,32.7271,32.7432,221400.0
2010-06-14 12:40:00,40.58,40.68,40.57,40.6,231800.0,32.7513,32.832,32.7432,32.7674,231800.0
2010-06-14 12:50:00,40.6,40.61,40.4,40.42,196700.0,32.7674,32.7755,32.606,32.6221,196700.0
2010-06-14 13:00:00,40.42,40.49,40.31,40.42,287300.0,32.6221,32.6786,32.5334,32.6221,287300.0
2010-06-14 13:10:00,40.43,40.5,40.34,40.41,151100.0,32.6302,32.6867,32.5576,32.6141,151100.0
2010-06-14 13:20:00,40.41,40.49,40.37,40.38,104600.0,32.6141,32.6786,32.5818,32.5899,104600.0
2010-06-14 13:30:00,40.38,40.51,40.37,40.48,116900.0,32.5899,32.6948,32.5818,32.6706,116900.0
2010-06-14 13:40:00,40.47,40.5,40.36,40.36,88400.0,32.6625,32.6867,32.5737,32.5737,88400.0
2010-06-14 13:50:00,40.36,40.36,40.18,40.18,176500.0,32.5737,32.5737,32.4284,32.4284,176500.0
2010-06-14 14:00:00,40.18,40.2,40.07,40.19,174800.0,32.4284,32.4446,32.3397,32.4365,174800.0
2010-06-14 14:10:00,40.19,40.23,40.04,40.08,116100.0,32.4365,32.4688,32.3154,32.3477,116100.0
2010-06-14 14:20:00,40.08,40.18,40.04,40.16,131700.0,32.3477,32.4284,32.3154,32.4123,131700.0
2010-06-14 14:30:00,40.15,40.15,39.97,40.0,184300.0,32.4042,32.4042,32.259,32.2832,184300.0
2010-06-14 14:40:00,40.0,40.19,39.97,40.13,117300.0,32.2832,32.4365,32.259,32.3881,117300.0
2010-06-14 14:50:00,40.13,40.27,40.11,40.26,91900.0,32.3881,32.5011,32.3719,32.493,91900.0
2010-06-14 15:00:00,40.25,40.28,40.14,40.27,222900.0,32.4849,32.5091,32.3962,32.5011,222900.0
2010-06-14 15:10:00,40.27,40.39,40.21,40.32,158600.0,32.5011,32.5979,32.4527,32.5414,158600.0
2010-06-14 15:20:00,40.31,40.33,40.12,40.21,179900.0,32.5334,32.5495,32.38,32.4527,179900.0
2010-06-14 15:30:00,40.22,40.22,39.97,39.98,312600.0,32.4607,32.4607,32.259,32.267,312600.0
2010-06-14 15:40:00,39.98,40.13,39.91,40.04,365100.0,32.267,32.3881,32.2105,32.3154,365100.0
2010-06-14 15:50:00,40.04,40.07,39.87,39.91,723700.0,32.3154,32.3397,32.1782,32.2105,723700.0
2010-06-15 09:30:00,40.46,40.53,40.18,40.33,274000.0,32.6544,32.7109,32.4284,32.5495,274000.0
2010-06-15 09:40:00,40.33,40.48,40.2,40.45,240400.0,32.5495,32.6706,32.4446,32.6464,240400.0
2010-06-15 09:50:00,40.44,40.64,40.43,40.5,146500.0,32.6383,32.7997,32.6302,32.6867,146500.0
2010-06-15 10:00:00,40.5,40.63,40.43,40.58,210900.0,32.6867,32.7916,32.6302,32.7513,210900.0
2010-06-15 10:10:00,40.58,40.59,40.42,40.49,198800.0,32.7513,32.7593,32.6221,32.6786,198800.0
2010-06-15 10:20:00,40.49,40.54,40.41,40.51,150900.0,32.6786,32.719,32.6141,32.6948,150900.0
2010-06-15 10:30:00,40.51,40.61,40.45,40.59,129800.0,32.6948,32.7755,32.6464,32.7593,129800.0
2010-06-15 10:40:00,40.59,40.68,40.53,40.68,225700.0,32.7593,32.832,32.7109,32.832,225700.0
2010-06-15 10:50:00,40.68,40.82,40.64,40.82,209300.0,32.832,32.945,32.7997,32.945,209300.0
2010-06-15 11:00:00,40.83,40.85,40.69,40.73,137700.0,32.953,32.9692,32.84,32.8723,137700.0
2010-06-15 11:10:00,40.74,40.76,40.61,40.61,137900.0,32.8804,32.8965,32.7755,32.7755,137900.0
2010-06-15 11:20:00,40.62,40.71,40.62,40.63,163400.0,32.7836,32.8562,32.7836,32.7916,163400.0
2010-06-15 11:30:00,40.63,40.64,40.53,40.58,123700.0,32.7916,32.7997,32.7109,32.7513,123700.0
2010-06-15 11:40:00,40.59,40.69,40.58,40.63,98500.0,32.7593,32.84,32.7513,32.7916,98500.0
2010-06-15 11:50:00,40.63,40.82,40.63,40.81,217200.0,32.7916,32.945,32.7916,32.9369,217200.0
2010-06-15 12:00:00,40.81,40.91,40.79,40.9,206800.0,32.9369,33.0176,32.9208,33.0095,206800.0
2010-06-15 12:10:00,40.9,40.97,40.87,40.88,147900.0,33.0095,33.066,32.9853,32.9934,147900.0
2010-06-15 12:20:00,40.89,40.9,40.76,40.79,123500.0,33.0015,33.0095,32.8965,32.9208,123500.0
2010-06-15 12:30:00,40.79,40.8,40.69,40.72,104600.0,32.9208,32.9288,32.84,32.8643,104600.0
2010-06-15 12:40:00,40.72,40.82,40.67,40.74,265500.0,32.8643,32.945,32.8239,32.8804,265500.0
2010-06-15 12:50:00,40.74,40.93,40.73,40.92,167600.0,32.8804,33.0337,32.8723,33.0257,167600.0
2010-06-15 13:00:00,40.92,40.95,40.87,40.9,192100.0,33.0257,33.0499,32.9853,33.0095,192100.0
2010-06-15 13:10:00,40.9,41.18,40.89,41.16,264000.0,33.0095,33.2355,33.0015,33.2194,264000.0
2010-06-15 13:20:00,41.15,41.17,41.09,41.13,171900.0,33.2113,33.2274,33.1629,33.1952,171900.0
2010-06-15 13:30:00,41.13,41.23,41.13,41.19,228700.0,33.1952,33.2759,33.1952,33.2436,228700.0
2010-06-15 13:40:00,41.19,41.26,41.17,41.24,261800.0,33.2436,33.3001,33.2274,33.2839,261800.0
2010-06-15 13:50:00,41.24,41.26,41.18,41.24,156100.0,33.2839,33.3001,33.2355,33.2839,156100.0
2010-06-15 14:00:00,41.24,41.34,41.23,41.34,252600.0,33.2839,33.3647,33.2759,33.3647,252600.0
2010-06-15 14:10:00,41.35,41.42,41.32,41.41,182300.0,33.3727,33.4292,33.3485,33.4211,182300.0
2010-06-15 14:20:00,41.4,41.43,41.33,41.36,371000.0,33.4131,33.4373,33.3566,33.3808,371000.0
2010-06-15 14:30:00,41.35,41.4,41.28,41.36,186100.0,33.3727,33.4131,33.3162,33.3808,186100.0
2010-06-15 14:40:00,41.37,41.38,41.3,41.37,173700.0,33.3889,33.3969,33.3324,33.3889,173700.0
2010-06-15 14:50:00,41.38,41.42,41.36,41.37,193300.0,33.3969,33.4292,33.3808,33.3889,193300.0
2010-06-15 15:00:00,41.37,41.39,41.26,41.32,245800.0,33.3889,33.405,33.3001,33.3485,245800.0
2010-06-15 15:10:00,41.32,41.43,41.26,41.39,187900.0,33.3485,33.4373,33.3001,33.405,187900.0
2010-06-15 15:20:00,41.39,41.43,41.38,41.43,211400.0,33.405,33.4373,33.3969,33.4373,211400.0
2010-06-15 15:30:00,41.43,41.59,41.34,41.57,484100.0,33.4373,33.5664,33.3647,33.5503,484100.0
2010-06-15 15:40:00,41.56,41.59,41.44,41.56,556300.0,33.5422,33.5664,33.4454,33.5422,556300.0
2010-06-15 15:50:00,41.57,41.64,41.55,41.57,1211400.0,33.5503,33.6068,33.5341,33.5503,1211400.0
2010-06-16 09:30:00,41.44,41.55,41.19,41.36,323200.0,33.4454,33.5341,33.2436,33.3808,323200.0
2010-06-16 09:40:00,41.37,41.38,41.25,41.36,261400.0,33.3889,33.3969,33.292,33.3808,261400.0
2010-06-16 09:50:00,41.35,41.46,41.25,41.46,232100.0,33.3727,33.4615,33.292,33.4615,232100.0
2010-06-16 10:00:00,41.47,41.57,41.38,41.38,260200.0,33.4696,33.5503,33.3969,33.3969,260200.0
2010-06-16 10:10:00,41.38,41.55,41.35,41.54,233100.0,33.3969,33.5341,33.3727,33.5261,233100.0
2010-06-16 10:20:00,41.54,41.55,41.35,41.35,200600.0,33.5261,33.5341,33.3727,33.3727,200600.0
2010-06-16 10:30:00,41.35,41.39,41.22,41.27,393100.0,33.3727,33.405,33.2678,33.3082,393100.0
2010-06-16 10:40:00,41.26,41.44,41.26,41.36,181300.0,33.3001,33.4454,33.3001,33.3808,181300.0
2010-06-16 10:50:00,41.35,41.49,41.35,41.46,206100.0,33.3727,33.4857,33.3727,33.4615,206100.0
2010-06-16 11:00:00,41.45,41.52,41.36,41.44,224300.0,33.4534,33.5099,33.3808,33.4454,224300.0
2010-06-16 11:10:00,41.44,41.56,41.43,41.56,173800.0,33.4454,33.5422,33.4373,33.5422,173800.0
2010-06-16 11:20:00,41.56,41.68,41.5,41.6,221500.0,33.5422,33.6391,33.4938,33.5745,221500.0
2010-06-16 11:30:00,41.61,41.64,41.51,41.55,88100.0,33.5826,33.6068,33.5019,33.5341,88100.0
2010-06-16 11:40:00,41.54,41.62,41.44,41.51,134800.0,33.5261,33.5906,33.4454,33.5019,134800.0
2010-06-16 11:50:00,41.53,41.61,41.52,41.58,112600.0,33.518,33.5826,33.5099,33.5583,112600.0
2010-06-16 12:00:00,41.59,41.79,41.55,41.79,145500.0,33.5664,33.7278,33.5341,33.7278,145500.0
2010-06-16 12:10:00,41.78,41.8,41.7,41.79,130100.0,33.7198,33.7359,33.6552,33.7278,130100.0
2010-06-16 12:20:00,41.78,41.86,41.77,41.83,129300.0,33.7198,33.7843,33.7117,33.7601,129300.0
2010-06-16 12:30:00,41.83,41.87,41.75,41.85,182800.0,33.7601,33.7924,33.6956,33.7763,182800.0
2010-06-16 12:40:00,41.85,41.94,41.83,41.9,198700.0,33.7763,33.8489,33.7601,33.8166,198700.0
2010-06-16 12:50:00,41.89,41.96,41.87,41.95,153800.0,33.8085,33.865,33.7924,33.857,153800.0
2010-06-16 13:00:00,41.96,41.97,41.87,41.92,210800.0,33.865,33.8731,33.7924,33.8328,210800.0
2010-06-16 13:10:00,41.92,41.98,41.9,41.95,184800.0,33.8328,33.8812,33.8166,33.857,184800.0
2010-06-16 13:20:00,41.96,42.17,41.96,42.14,313300.0,33.865,34.0345,33.865,34.0103,313300.0
2010-06-16 13:30:00,42.14,42.19,42.07,42.19,185700.0,34.0103,34.0507,33.9538,34.0507,185700.0
2010-06-16 13:40:00,42.19,42.19,42.13,42.17,159300.0,34.0507,34.0507,34.0022,34.0345,159300.0
2010-06-16 13:50:00,42.17,42.38,42.17,42.33,363400.0,34.0345,34.204,34.0345,34.1637,363400.0
2010-06-16 14:00:00,42.33,42.4,42.33,42.4,266900.0,34.1637,34.2202,34.1637,34.2202,266900.0
2010-06-16 14:10:00,42.39,42.4,42.28,42.33,168500.0,34.2121,34.2202,34.1233,34.1637,168500.0
2010-06-16 14:20:00,42.34,42.39,42.29,42.39,242300.0,34.1717,34.2121,34.1314,34.2121,242300.0
2010-06-16 14:30:00,42.38,42.5,42.35,42.37,408000.0,34.204,34.3009,34.1798,34.1959,408000.0
2010-06-16 14:40:00,42.36,42.51,42.31,42.49,308700.0,34.1879,34.3089,34.1475,34.2928,308700.0
2010-06-16 14:50:00,42.48,42.5,42.36,42.36,331800.0,34.2847,34.3009,34.1879,34.1879,331800.0
2010-06-16 15:00:00,42.35,42.36,42.25,42.29,360300.0,34.1798,34.1879,34.0991,34.1314,360300.0
2010-06-16 15:10:00,42.29,42.37,42.2,42.21,443700.0,34.1314,34.1959,34.0587,34.0668,443700.0
2010-06-16 15:20:00,42.21,42.3,42.14,42.2,601500.0,34.0668,34.1394,34.0103,34.0587,601500.0
2010-06-16 15:30:00,42.2,42.29,42.15,42.27,644000.0,34.0587,34.1314,34.0184,34.1152,644000.0
2010-06-16 15:40:00,42.26,42.4,42.2,42.36,488400.0,34.1072,34.2202,34.0587,34.1879,488400.0
2010-06-16 15:50:00,42.35,42.43,42.27,42.34,1017800.0,34.1798,34.2444,34.1152,34.1717,1017800.0
2010-06-17 09:30:00,42.7,42.73,42.25,42.26,320200.0,34.4623,34.4865,34.0991,34.1072,320200.0
2010-06-17 09:40:00,42.25,42.26,41.95,42.07,372200.0,34.0991,34.1072,33.857,33.9538,372200.0
2010-06-17 09:50:00,42.06,42.3,42.04,42.27,235400.0,33.9457,34.1394,33.9296,34.1152,235400.0
2010-06-17 10:00:00,42.26,42.26,41.87,41.96,396200.0,34.1072,34.1072,33.7924,33.865,396200.0
2010-06-17 10:10:00,41.96,42.0,41.76,41.85,207200.0,33.865,33.8973,33.7036,33.7763,207200.0
2010-06-17 10:20:00,41.84,41.93,41.72,41.83,122400.0,33.7682,33.8408,33.6713,33.7601,122400.0
2010-06-17 10:30:00,41.84,41.87,41.63,41.63,277600.0,33.7682,33.7924,33.5987,33.5987,277600.0
2010-06-17 10:40:00,41.64,41.69,41.54,41.66,197200.0,33.6068,33.6471,33.5261,33.6229,197200.0
2010-06-17 10:50:00,41.67,41.72,41.6,41.64,151100.0,33.631,33.6713,33.5745,33.6068,151100.0
2010-06-17 11:00:00,41.64,41.72,41.53,41.72,159400.0,33.6068,33.6713,33.518,33.6713,159400.0
2010-06-17 11:10:00,41.71,41.77,41.66,41.67,121600.0,33.6633,33.7117,33.6229,33.631,121600.0
2010-06-17 11:20:00,41.68,41.76,41.65,41.69,83300.0,33.6391,33.7036,33.6148,33.6471,83300.0
2010-06-17 11:30:00,41.69,41.88,41.68,41.85,153300.0,33.6471,33.8005,33.6391,33.7763,153300.0
2010-06-17 11:40:00,41.84,41.96,41.83,41.88,145100.0,33.7682,33.865,33.7601,33.8005,145100.0
2010-06-17 11:50:00,41.89,41.93,41.82,41.85,47000.0,33.8085,33.8408,33.752,33.7763,47000.0
2010-06-17 12:00:00,41.84,41.86,41.76,41.8,71900.0,33.7682,33.7843,33.7036,33.7359,71900.0
2010-06-17 12:10:00,41.8,41.85,41.74,41.82,74100.0,33.7359,33.7763,33.6875,33.752,74100.0
2010-06-17 12:20:00,41.81,41.95,41.75,41.76,116600.0,33.744,33.857,33.6956,33.7036,116600.0
2010-06-17 12:30:00,41.76,41.77,41.71,41.72,47800.0,33.7036,33.7117,33.6633,33.6713,47800.0
2010-06-17 12:40:00,41.72,41.72,41.59,41.68,68200.0,33.6713,33.6713,33.5664,33.6391,68200.0
2010-06-17 12:50:00,41.67,41.79,41.67,41.78,58500.0,33.631,33.7278,33.631,33.7198,58500.0
2010-06-17 13:00:00,41.76,41.76,41.68,41.72,84100.0,33.7036,33.7036,33.6391,33.6713,84100.0
2010-06-17 13:10:00,41.71,41.8,41.64,41.77,131600.0,33.6633,33.7359,33.6068,33.7117,131600.0
2010-06-17 13:20:00,41.77,41.84,41.66,41.72,97900.0,33.7117,33.7682,33.6229,33.6713,97900.0
2010-06-17 13:30:00,41.72,41.75,41.64,41.69,94200.0,33.6713,33.6956,33.6068,33.6471,94200.0
2010-06-17 13:40:00,41.69,41.81,41.66,41.8,96400.0,33.6471,33.744,33.6229,33.7359,96400.0
2010-06-17 13:50:00,41.8,41.98,41.78,41.97,105600.0,33.7359,33.8812,33.7198,33.8731,105600.0
2010-06-17 14:00:00,41.97,42.0,41.9,41.9,83300.0,33.8731,33.8973,33.8166,33.8166,83300.0
2010-06-17 14:10:00,41.9,41.95,41.84,41.94,144300.0,33.8166,33.857,33.7682,33.8489,144300.0
2010-06-17 14:20:00,41.94,41.98,41.82,41.83,153400.0,33.8489,33.8812,33.752,33.7601,153400.0
2010-06-17 14:30:00,41.83,41.88,41.74,41.75,313200.0,33.7601,33.8005,33.6875,33.6956,313200.0
2010-06-17 14:40:00,41.75,41.77,41.6,41.64,210700.0,33.6956,33.7117,33.5745,33.6068,210700.0
2010-06-17 14:50:00,41.65,41.72,41.59,41.69,132300.0,33.6148,33.6713,33.5664,33.6471,132300.0
2010-06-17 15:00:00,41.68,41.68,41.5,41.55,260400.0,33.6391,33.6391,33.4938,33.5341,260400.0
2010-06-17 15:10:00,41.55,41.62,41.45,41.55,274000.0,33.5341,33.5906,33.4534,33.5341,274000.0
2010-06-17 15:20:00,41.55,41.63,41.46,41.49,221600.0,33.5341,33.5987,33.4615,33.4857,221600.0
2010-06-17 15:30:00,41.49,41.82,41.49,41.79,272700.0,33.4857,33.752,33.4857,33.7278,272700.0
2010-06-17 15:40:00,41.78,41.94,41.76,41.94,506400.0,33.7198,33.8489,33.7036,33.8489,506400.0
2010-06-17 15:50:00,41.94,42.09,41.89,42.04,828000.0,33.8489,33.97,33.8085,33.9296,828000.0
2010-06-18 09:30:00,42.14,42.26,41.77,41.97,2886800.0,34.0103,34.1072,33.7117,33.8731,2886800.0
2010-06-18 09:40:00,41.97,42.17,41.93,41.99,166400.0,33.8731,34.0345,33.8408,33.8893,166400.0
2010-06-18 09:50:00,41.99,42.05,41.86,41.86,164100.0,33.8893,33.9377,33.7843,33.7843,164100.0
2010-06-18 10:00:00,41.87,41.97,41.83,41.86,172700.0,33.7924,33.8731,33.7601,33.7843,172700.0
2010-06-18 10:10:00,41.85,42.08,41.84,42.07,162200.0,33.7763,33.9619,33.7682,33.9538,162200.0
2010-06-18 10:20:00,42.07,42.15,41.94,42.09,169700.0,33.9538,34.0184,33.8489,33.97,169700.0
2010-06-18 10:30:00,42.1,42.23,42.1,42.11,147800.0,33.978,34.083,33.978,33.9861,147800.0
2010-06-18 10:40:00,42.12,42.15,42.0,42.13,118800.0,33.9942,34.0184,33.8973,34.0022,118800.0
2010-06-18 10:50:00,42.14,42.24,42.11,42.22,102300.0,34.0103,34.091,33.9861,34.0749,102300.0
2010-06-18 11:00:00,42.22,42.23,42.08,42.12,168600.0,34.0749,34.083,33.9619,33.9942,168600.0
2010-06-18 11:10:00,42.12,42.16,41.98,41.99,128500.0,33.9942,34.0265,33.8812,33.8893,128500.0
2010-06-18 11:20:00,41.99,42.0,41.89,41.97,185100.0,33.8893,33.8973,33.8085,33.8731,185100.0
2010-06-18 11:30:00,41.97,41.97,41.82,41.84,127600.0,33.8731,33.8731,33.752,33.7682,127600.0
2010-06-18 11:40:00,41.85,41.88,41.79,41.84,131000.0,33.7763,33.8005,33.7278,33.7682,131000.0
2010-06-18 11:50:00,41.84,41.87,41.78,41.78,69200.0,33.7682,33.7924,33.7198,33.7198,69200.0
2010-06-18 12:00:00,41.79,41.93,41.79,41.88,88500.0,33.7278,33.8408,33.7278,33.8005,88500.0
2010-06-18 12:10:00,41.89,41.92,41.87,41.88,63900.0,33.8085,33.8328,33.7924,33.8005,63900.0
2010-06-18 12:20:00,41.88,41.88,41.73,41.74,159600.0,33.8005,33.8005,33.6794,33.6875,159600.0
2010-06-18 12:30:00,41.75,41.78,41.67,41.75,122200.0,33.6956,33.7198,33.631,33.6956,122200.0
2010-06-18 12:40:00,41.76,41.84,41.71,41.81,113200.0,33.7036,33.7682,33.6633,33.744,113200.0
2010-06-18 12:50:00,41.81,41.89,41.76,41.82,82100.0,33.744,33.8085,33.7036,33.752,82100.0
2010-06-18 13:00:00,41.81,41.87,41.76,41.79,108300.0,33.744,33.7924,33.7036,33.7278,108300.0
2010-06-18 13:10:00,41.78,41.85,41.78,41.82,54700.0,33.7198,33.7763,33.7198,33.752,54700.0
2010-06-18 13:20:00,41.81,41.88,41.81,41.82,71700.0,33.744,33.8005,33.744,33.752,71700.0
2010-06-18 13:30:00,41.81,41.88,41.81,41.88,43300.0,33.744,33.8005,33.744,33.8005,43300.0
2010-06-18 13:40:00,41.88,41.91,41.75,41.8,77200.0,33.8005,33.8247,33.6956,33.7359,77200.0
2010-06-18 13:50:00,41.81,41.89,41.73,41.82,62100.0,33.744,33.8085,33.6794,33.752,62100.0
2010-06-18 14:00:00,41.81,41.87,41.79,41.83,62400.0,33.744,33.7924,33.7278,33.7601,62400.0
2010-06-18 14:10:00,41.83,41.94,41.82,41.91,75900.0,33.7601,33.8489,33.752,33.8247,75900.0
2010-06-18 14:20:00,41.91,41.96,41.85,41.96,63800.0,33.8247,33.865,33.7763,33.865,63800.0
2010-06-18 14:30:00,41.96,41.96,41.85,41.93,68100.0,33.865,33.865,33.7763,33.8408,68100.0
2010-06-18 14:40:00,41.92,41.96,41.86,41.89,76000.0,33.8328,33.865,33.7843,33.8085,76000.0
2010-06-18 14:50:00,41.88,41.92,41.85,41.87,85100.0,33.8005,33.8328,33.7763,33.7924,85100.0
2010-06-18 15:00:00,41.87,41.87,41.75,41.79,115600.0,33.7924,33.7924,33.6956,33.7278,115600.0
2010-06-18 15:10:00,41.78,41.85,41.74,41.77,143400.0,33.7198,33.7763,33.6875,33.7117,143400.0
2010-06-18 15:20:00,41.76,41.86,41.76,41.84,123700.0,33.7036,33.7843,33.7036,33.7682,123700.0
2010-06-18 15:30:00,41.84,41.86,41.81,41.85,138100.0,33.7682,33.7843,33.744,33.7763,138100.0
2010-06-18 15:40:00,41.85,42.01,41.83,42.01,319200.0,33.7763,33.9054,33.7601,33.9054,319200.0
2010-06-18 15:50:00,42.0,42.05,42.0,42.01,534500.0,33.8973,33.9377,33.8973,33.9054,534500.0
2010-06-21 09:30:00,42.76,42.9,42.58,42.63,430100.0,34.5107,34.6237,34.3654,34.4058,430100.0
2010-06-21 09:40:00,42.62,42.67,42.53,42.62,368100.0,34.3977,34.4381,34.3251,34.3977,368100.0
2010-06-21 09:50:00,42.63,42.88,42.61,42.82,243100.0,34.4058,34.6076,34.3896,34.5591,243100.0
2010-06-21 10:00:00,42.83,42.96,42.8,42.96,157100.0,34.5672,34.6721,34.543,34.6721,157100.0
2010-06-21 10:10:00,42.96,43.0,42.85,42.86,109800.0,34.6721,34.7044,34.5833,34.5914,109800.0
2010-06-21 10:20:00,42.87,42.94,42.81,42.84,136100.0,34.5995,34.656,34.5511,34.5753,136100.0
2010-06-21 10:30:00,42.85,42.92,42.8,42.89,165400.0,34.5833,34.6398,34.543,34.6156,165400.0
2010-06-21 10:40:00,42.9,42.98,42.88,42.92,106800.0,34.6237,34.6883,34.6076,34.6398,106800.0
2010-06-21 10:50:00,42.93,42.93,42.81,42.82,118300.0,34.6479,34.6479,34.5511,34.5591,118300.0
2010-06-21 11:00:00,42.83,42.93,42.77,42.91,241100.0,34.5672,34.6479,34.5188,34.6318,241100.0
2010-06-21 11:10:00,42.91,42.93,42.88,42.91,112100.0,34.6318,34.6479,34.6076,34.6318,112100.0
2010-06-21 11:20:00,42.91,42.96,42.87,42.95,161800.0,34.6318,34.6721,34.5995,34.664,161800.0
2010-06-21 11:30:00,42.95,43.07,42.94,43.0,199500.0,34.664,34.7609,34.656,34.7044,199500.0
2010-06-21 11:40:00,43.0,43.08,42.96,42.99,115100.0,34.7044,34.769,34.6721,34.6963,115100.0
2010-06-21 11:50:00,42.98,43.1,42.97,43.07,227200.0,34.6883,34.7851,34.6802,34.7609,227200.0
2010-06-21 12:00:00,43.07,43.14,43.0,43.05,193400.0,34.7609,34.8174,34.7044,34.7448,193400.0
2010-06-21 12:10:00,43.04,43.05,42.93,42.94,114600.0,34.7367,34.7448,34.6479,34.656,114600.0
2010-06-21 12:20:00,42.94,42.94,42.83,42.88,187500.0,34.656,34.656,34.5672,34.6076,187500.0
2010-06-21 12:30:00,42.87,42.87,42.72,42.73,239100.0,34.5995,34.5995,34.4784,34.4865,239100.0
2010-06-21 12:40:00,42.74,42.76,42.65,42.7,167700.0,34.4946,34.5107,34.4219,34.4623,167700.0
2010-06-21 12:50:00,42.71,42.86,42.67,42.86,268700.0,34.4703,34.5914,34.4381,34.5914,268700.0
2010-06-21 13:00:00,42.85,43.02,42.79,43.0,323500.0,34.5833,34.7205,34.5349,34.7044,323500.0
2010-06-21 13:10:00,42.99,43.14,42.99,43.03,134600.0,34.6963,34.8174,34.6963,34.7286,134600.0
2010-06-21 13:20:00,43.03,43.12,42.99,43.07,263500.0,34.7286,34.8013,34.6963,34.7609,263500.0
2010-06-21 13:30:00,43.07,43.08,42.76,42.78,353200.0,34.7609,34.769,34.5107,34.5268,353200.0
2010-06-21 13:40:00,42.78,42.83,42.74,42.82,222700.0,34.5268,34.5672,34.4946,34.5591,222700.0
2010-06-21 13:50:00,42.81,42.87,42.75,42.77,183400.0,34.5511,34.5995,34.5026,34.5188,183400.0
2010-06-21 14:00:00,42.77,42.89,42.75,42.82,177400.0,34.5188,34.6156,34.5026,34.5591,177400.0
2010-06-21 14:10:00,42.82,42.98,42.81,42.86,184800.0,34.5591,34.6883,34.5511,34.5914,184800.0
2010-06-21 14:20:00,42.86,42.9,42.75,42.76,120700.0,34.5914,34.6237,34.5026,34.5107,120700.0
2010-06-21 14:30:00,42.76,42.83,42.76,42.78,142900.0,34.5107,34.5672,34.5107,34.5268,142900.0
2010-06-21 14:40:00,42.78,42.9,42.62,42.63,162900.0,34.5268,34.6237,34.3977,34.4058,162900.0
2010-06-21 14:50:00,42.63,42.63,42.46,42.54,203900.0,34.4058,34.4058,34.2686,34.3331,203900.0
2010-06-21 15:00:00,42.54,42.6,42.38,42.4,238600.0,34.3331,34.3816,34.204,34.2202,238600.0
2010-06-21 15:10:00,42.4,42.41,42.12,42.14,280600.0,34.2202,34.2282,33.9942,34.0103,280600.0
2010-06-21 15:20:00,42.13,42.22,42.03,42.14,340600.0,34.0022,34.0749,33.9215,34.0103,340600.0
2010-06-21 15:30:00,42.13,42.3,42.08,42.26,463500.0,34.0022,34.1394,33.9619,34.1072,463500.0
2010-06-21 15:40:00,42.26,42.41,42.26,42.41,1291400.0,34.1072,34.2282,34.1072,34.2282,1291400.0
2010-06-21 15:50:00,42.41,42.65,42.4,42.62,1770900.0,34.2282,34.4219,34.2202,34.3977,1770900.0
2010-06-22 09:30:00,42.64,42.72,42.32,42.41,247500.0,34.4139,34.4784,34.1556,34.2282,247500.0
2010-06-22 09:40:00,42.41,42.6,42.37,42.58,189600.0,34.2282,34.3816,34.1959,34.3654,189600.0
2010-06-22 09:50:00,42.58,42.64,42.44,42.44,126100.0,34.3654,34.4139,34.2524,34.2524,126100.0
2010-06-22 10:00:00,42.44,42.5,42.35,42.5,167700.0,34.2524,34.3009,34.1798,34.3009,167700.0
2010-06-22 10:10:00,42.51,42.66,42.48,42.57,277600.0,34.3089,34.43,34.2847,34.3574,277600.0
2010-06-22 10:20:00,42.57,42.63,42.46,42.56,204800.0,34.3574,34.4058,34.2686,34.3493,204800.0
2010-06-22 10:30:00,42.57,42.58,42.37,42.4,190700.0,34.3574,34.3654,34.1959,34.2202,190700.0
2010-06-22 10:40:00,42.4,42.43,42.31,42.4,362500.0,34.2202,34.2444,34.1475,34.2202,362500.0
2010-06-22 10:50:00,42.4,42.5,42.38,42.47,128100.0,34.2202,34.3009,34.204,34.2767,128100.0
2010-06-22 11:00:00,42.47,42.48,42.29,42.37,114700.0,34.2767,34.2847,34.1314,34.1959,114700.0
2010-06-22 11:10:00,42.38,42.46,42.33,42.42,111800.0,34.204,34.2686,34.1637,34.2363,111800.0
2010-06-22 11:20:00,42.41,42.49,42.38,42.47,118600.0,34.2282,34.2928,34.204,34.2767,118600.0
2010-06-22 11:30:00,42.49,42.78,42.46,42.75,189800.0,34.2928,34.5268,34.2686,34.5026,189800.0
2010-06-22 11:40:00,42.75,42.76,42.62,42.7,147200.0,34.5026,34.5107,34.3977,34.4623,147200.0
2010-06-22 11:50:00,42.69,42.75,42.64,42.69,201500.0,34.4542,34.5026,34.4139,34.4542,201500.0
2010-06-22 12:00:00,42.69,42.7,42.58,42.62,104100.0,34.4542,34.4623,34.3654,34.3977,104100.0
2010-06-22 12:10:00,42.62,42.67,42.55,42.67,102100.0,34.3977,34.4381,34.3412,34.4381,102100.0
2010-06-22 12:20:00,42.68,42.73,42.63,42.64,98900.0,34.4461,34.4865,34.4058,34.4139,98900.0
2010-06-22 12:30:00,42.63,42.63,42.55,42.59,81800.0,34.4058,34.4058,34.3412,34.3735,81800.0
2010-06-22 12:40:00,42.59,42.65,42.55,42.63,55300.0,34.3735,34.4219,34.3412,34.4058,55300.0
2010-06-22 12:50:00,42.62,42.7,42.6,42.68,66300.0,34.3977,34.4623,34.3816,34.4461,66300.0
2010-06-22 13:00:00,42.68,42.75,42.63,42.74,96000.0,34.4461,34.5026,34.4058,34.4946,96000.0
2010-06-22 13:10:00,42.74,42.75,42.71,42.74,105100.0,34.4946,34.5026,34.4703,34.4946,105100.0
2010-06-22 13:20:00,42.74,42.77,42.71,42.76,184800.0,34.4946,34.5188,34.4703,34.5107,184800.0
2010-06-22 13:30:00,42.75,42.77,42.67,42.7,164600.0,34.5026,34.5188,34.4381,34.4623,164600.0
2010-06-22 13:40:00,42.71,42.92,42.7,42.89,279400.0,34.4703,34.6398,34.4623,34.6156,279400.0
2010-06-22 13:50:00,42.88,42.9,42.75,42.79,208200.0,34.6076,34.6237,34.5026,34.5349,208200.0
2010-06-22 14:00:00,42.79,42.79,42.6,42.66,220100.0,34.5349,34.5349,34.3816,34.43,220100.0
2010-06-22 14:10:00,42.66,42.78,42.64,42.72,143700.0,34.43,34.5268,34.4139,34.4784,143700.0
2010-06-22 14:20:00,42.71,42.73,42.57,42.6,249700.0,34.4703,34.4865,34.3574,34.3816,249700.0
2010-06-22 14:30:00,42.61,42.63,42.54,42.56,222800.0,34.3896,34.4058,34.3331,34.3493,222800.0
2010-06-22 14:40:00,42.58,42.58,42.26,42.28,330100.0,34.3654,34.3654,34.1072,34.1233,330100.0
2010-06-22 14:50:00,42.27,42.33,42.09,42.19,335100.0,34.1152,34.1637,33.97,34.0507,335100.0
2010-06-22 15:00:00,42.19,42.25,42.02,42.02,587200.0,34.0507,34.0991,33.9135,33.9135,587200.0
2010-06-22 15:10:00,42.02,42.21,42.0,42.2,342900.0,33.9135,34.0668,33.8973,34.0587,342900.0
2010-06-22 15:20:00,42.19,42.2,41.97,42.01,356200.0,34.0507,34.0587,33.8731,33.9054,356200.0
2010-06-22 15:30:00,42.01,42.1,41.84,42.1,441600.0,33.9054,33.978,33.7682,33.978,441600.0
2010-06-22 15:40:00,42.09,42.14,42.04,42.1,496900.0,33.97,34.0103,33.9296,33.978,496900.0
2010-06-22 15:50:00,42.09,42.11,41.94,41.94,1172200.0,33.97,33.9861,33.8489,33.8489,1172200.0
2010-06-23 09:30:00,41.99,42.25,41.9,41.99,311600.0,33.8893,34.0991,33.8166,33.8893,311600.0
2010-06-23 09:40:00,41.99,42.01,41.67,41.69,297900.0,33.8893,33.9054,33.631,33.6471,297900.0
2010-06-23 09:50:00,41.69,41.9,41.56,41.81,226900.0,33.6471,33.8166,33.5422,33.744,226900.0
2010-06-23 10:00:00,41.8,41.8,41.35,41.41,537400.0,33.7359,33.7359,33.3727,33.4211,537400.0
2010-06-23 10:10:00,41.4,41.51,41.27,41.47,227900.0,33.4131,33.5019,33.3082,33.4696,227900.0
2010-06-23 10:20:00,41.47,41.48,41.12,41.15,326000.0,33.4696,33.4776,33.1871,33.2113,326000.0
2010-06-23 10:30:00,41.17,41.47,41.15,41.46,208900.0,33.2274,33.4696,33.2113,33.4615,208900.0
2010-06-23 10:40:00,41.46,41.65,41.4,41.65,145700.0,33.4615,33.6148,33.4131,33.6148,145700.0
2010-06-23 10:50:00,41.65,41.75,41.64,41.68,188500.0,33.6148,33.6956,33.6068,33.6391,188500.0
2010-06-23 11:00:00,41.68,41.7,41.61,41.66,141900.0,33.6391,33.6552,33.5826,33.6229,141900.0
2010-06-23 11:10:00,41.67,41.73,41.63,41.7,141500.0,33.631,33.6794,33.5987,33.6552,141500.0
2010-06-23 11:20:00,41.69,41.87,41.69,41.85,151900.0,33.6471,33.7924,33.6471,33.7763,151900.0
2010-06-23 11:30:00,41.85,41.87,41.8,41.83,131100.0,33.7763,33.7924,33.7359,33.7601,131100.0
2010-06-23 11:40:00,41.82,41.94,41.81,41.85,130400.0,33.752,33.8489,33.744,33.7763,130400.0
2010-06-23 11:50:00,41.84,41.91,41.7,41.73,174300.0,33.7682,33.8247,33.6552,33.6794,174300.0
2010-06-23 12:00:00,41.72,41.74,41.65,41.71,105800.0,33.6713,33.6875,33.6148,33.6633,105800.0
2010-06-23 12:10:00,41.71,41.74,41.65,41.73,100000.0,33.6633,33.6875,33.6148,33.6794,100000.0
2010-06-23 12:20:00,41.73,41.76,41.66,41.75,77900.0,33.6794,33.7036,33.6229,33.6956,77900.0
2010-06-23 12:30:00,41.74,41.79,41.7,41.74,138000.0,33.6875,33.7278,33.6552,33.6875,138000.0
2010-06-23 12:40:00,41.74,41.9,41.71,41.88,100200.0,33.6875,33.8166,33.6633,33.8005,100200.0
2010-06-23 12:50:00,41.88,41.9,41.82,41.87,102100.0,33.8005,33.8166,33.752,33.7924,102100.0
2010-06-23 13:00:00,41.88,41.98,41.85,41.97,96300.0,33.8005,33.8812,33.7763,33.8731,96300.0
2010-06-23 13:10:00,41.97,42.0,41.88,41.96,98900.0,33.8731,33.8973,33.8005,33.865,98900.0
2010-06-23 13:20:00,41.96,42.0,41.94,42.0,87000.0,33.865,33.8973,33.8489,33.8973,87000.0
2010-06-23 13:30:00,42.0,42.1,42.0,42.05,171100.0,33.8973,33.978,33.8973,33.9377,171100.0
2010-06-23 13:40:00,42.05,42.1,41.97,42.01,70200.0,33.9377,33.978,33.8731,33.9054,70200.0
2010-06-23 13:50:00,42.02,42.06,41.99,42.03,90200.0,33.9135,33.9457,33.8893,33.9215,90200.0
2010-06-23 14:00:00,42.02,42.11,41.99,42.04,98800.0,33.9135,33.9861,33.8893,33.9296,98800.0
2010-06-23 14:10:00,42.04,42.14,41.91,41.99,253300.0,33.9296,34.0103,33.8247,33.8893,253300.0
2010-06-23 14:20:00,42.0,42.07,41.8,42.07,330800.0,33.8973,33.9538,33.7359,33.9538,330800.0
2010-06-23 14:30:00,42.07,42.48,42.07,42.35,537800.0,33.9538,34.2847,33.9538,34.1798,537800.0
2010-06-23 14:40:00,42.37,42.37,42.14,42.19,254600.0,34.1959,34.1959,34.0103,34.0507,254600.0
2010-06-23 14:50:00,42.19,42.19,41.98,42.06,243200.0,34.0507,34.0507,33.8812,33.9457,243200.0
2010-06-23 15:00:00,42.06,42.18,41.9,41.94,346200.0,33.9457,34.0426,33.8166,33.8489,346200.0
2010-06-23 15:10:00,41.95,42.11,41.92,41.98,390300.0,33.857,33.9861,33.8328,33.8812,390300.0
2010-06-23 15:20:00,41.97,42.11,41.92,42.04,387400.0,33.8731,33.9861,33.8328,33.9296,387400.0
2010-06-23 15:30:00,42.04,42.15,41.92,42.15,292400.0,33.9296,34.0184,33.8328,34.0184,292400.0
2010-06-23 15:40:00,42.14,42.29,42.07,42.26,455000.0,34.0103,34.1314,33.9538,34.1072,455000.0
2010-06-23 15:50:00,42.25,42.28,42.13,42.19,739400.0,34.0991,34.1233,34.0022,34.0507,739400.0
2010-06-24 09:30:00,41.84,42.2,41.7,42.13,239000.0,33.7682,34.0587,33.6552,34.0022,239000.0
2010-06-24 09:40:00,42.13,42.34,42.09,42.11,403000.0,34.0022,34.1717,33.97,33.9861,403000.0
2010-06-24 09:50:00,42.1,42.12,41.73,41.85,320500.0,33.978,33.9942,33.6794,33.7763,320500.0
2010-06-24 10:00:00,41.86,42.12,41.85,41.98,322900.0,33.7843,33.9942,33.7763,33.8812,322900.0
2010-06-24 10:10:00,41.98,42.0,41.72,41.76,276100.0,33.8812,33.8973,33.6713,33.7036,276100.0
2010-06-24 10:20:00,41.76,41.81,41.66,41.78,280900.0,33.7036,33.744,33.6229,33.7198,280900.0
2010-06-24 10:30:00,41.78,41.8,41.57,41.8,271500.0,33.7198,33.7359,33.5503,33.7359,271500.0
2010-06-24 10:40:00,41.8,41.81,41.48,41.68,274400.0,33.7359,33.744,33.4776,33.6391,274400.0
2010-06-24 10:50:00,41.67,41.76,41.54,41.75,211600.0,33.631,33.7036,33.5261,33.6956,211600.0
2010-06-24 11:00:00,41.75,41.75,41.44,41.49,281800.0,33.6956,33.6956,33.4454,33.4857,281800.0
2010-06-24 11:10:00,41.49,41.64,41.44,41.55,118800.0,33.4857,33.6068,33.4454,33.5341,118800.0
2010-06-24 11:20:00,41.54,41.6,41.41,41.44,112500.0,33.5261,33.5745,33.4211,33.4454,112500.0
2010-06-24 11:30:00,41.44,41.55,41.37,41.49,175800.0,33.4454,33.5341,33.3889,33.4857,175800.0
2010-06-24 11:40:00,41.49,41.66,41.46,41.65,157100.0,33.4857,33.6229,33.4615,33.6148,157100.0
2010-06-24 11:50:00,41.64,41.67,41.54,41.59,105100.0,33.6068,33.631,33.5261,33.5664,105100.0
2010-06-24 12:00:00,41.6,41.79,41.58,41.75,137800.0,33.5745,33.7278,33.5583,33.6956,137800.0
2010-06-24 12:10:00,41.75,41.77,41.63,41.63,89400.0,33.6956,33.7117,33.5987,33.5987,89400.0
2010-06-24 12:20:00,41.62,41.74,41.53,41.57,79200.0,33.5906,33.6875,33.518,33.5503,79200.0
2010-06-24 12:30:00,41.56,41.58,41.45,41.48,80100.0,33.5422,33.5583,33.4534,33.4776,80100.0
2010-06-24 12:40:00,41.48,41.55,41.42,41.5,96200.0,33.4776,33.5341,33.4292,33.4938,96200.0
2010-06-24 12:50:00,41.49,41.66,41.47,41.58,77900.0,33.4857,33.6229,33.4696,33.5583,77900.0
2010-06-24 13:00:00,41.58,41.64,41.48,41.59,116900.0,33.5583,33.6068,33.4776,33.5664,116900.0
2010-06-24 13:10:00,41.59,41.75,41.58,41.65,93100.0,33.5664,33.6956,33.5583,33.6148,93100.0
2010-06-24 13:20:00,41.65,41.68,41.56,41.59,86300.0,33.6148,33.6391,33.5422,33.5664,86300.0
2010-06-24 13:30:00,41.58,41.83,41.56,41.74,123400.0,33.5583,33.7601,33.5422,33.6875,123400.0
2010-06-24 13:40:00,41.74,41.97,41.67,41.95,128700.0,33.6875,33.8731,33.631,33.857,128700.0
2010-06-24 13:50:00,41.95,42.04,41.92,41.99,188100.0,33.857,33.9296,33.8328,33.8893,188100.0
2010-06-24 14:00:00,41.99,42.0,41.85,41.85,160900.0,33.8893,33.8973,33.7763,33.7763,160900.0
2010-06-24 14:10:00,41.87,41.88,41.7,41.71,150600.0,33.7924,33.8005,33.6552,33.6633,150600.0
2010-06-24 14:20:00,41.7,41.75,41.62,41.69,136800.0,33.6552,33.6956,33.5906,33.6471,136800.0
2010-06-24 14:30:00,41.68,41.68,41.41,41.48,277300.0,33.6391,33.6391,33.4211,33.4776,277300.0
2010-06-24 14:40:00,41.48,41.59,41.38,41.4,153900.0,33.4776,33.5664,33.3969,33.4131,153900.0
2010-06-24 14:50:00,41.4,41.42,41.27,41.34,185800.0,33.4131,33.4292,33.3082,33.3647,185800.0
2010-06-24 15:00:00,41.34,41.46,41.3,41.3,182000.0,33.3647,33.4615,33.3324,33.3324,182000.0
2010-06-24 15:10:00,41.3,41.34,41.01,41.06,364600.0,33.3324,33.3647,33.0983,33.1387,364600.0
2010-06-24 15:20:00,41.06,41.26,41.06,41.18,324300.0,33.1387,33.3001,33.1387,33.2355,324300.0
2010-06-24 15:30:00,41.19,41.26,41.12,41.17,395800.0,33.2436,33.3001,33.1871,33.2274,395800.0
2010-06-24 15:40:00,41.17,41.24,41.06,41.16,481200.0,33.2274,33.2839,33.1387,33.2194,481200.0
2010-06-24 15:50:00,41.17,41.19,40.94,41.07,996400.0,33.2274,33.2436,33.0418,33.1467,996400.0
2010-06-25 09:30:00,41.51,41.61,41.15,41.43,459600.0,33.5019,33.5826,33.2113,33.4373,459600.0
2010-06-25 09:40:00,41.43,41.55,41.3,41.34,324500.0,33.4373,33.5341,33.3324,33.3647,324500.0
2010-06-25 09:50:00,41.34,41.53,41.24,41.46,321900.0,33.3647,33.518,33.2839,33.4615,321900.0
2010-06-25 10:00:00,41.45,41.6,41.44,41.48,316700.0,33.4534,33.5745,33.4454,33.4776,316700.0
2010-06-25 10:10:00,41.48,41.59,41.43,41.56,187700.0,33.4776,33.5664,33.4373,33.5422,187700.0
2010-06-25 10:20:00,41.55,41.61,41.29,41.44,257800.0,33.5341,33.5826,33.3243,33.4454,257800.0
2010-06-25 10:30:00,41.45,41.52,41.24,41.28,266100.0,33.4534,33.5099,33.2839,33.3162,266100.0
2010-06-25 10:40:00,41.28,41.4,41.27,41.33,178300.0,33.3162,33.4131,33.3082,33.3566,178300.0
2010-06-25 10:50:00,41.32,41.34,41.02,41.08,274800.0,33.3485,33.3647,33.1064,33.1548,274800.0
2010-06-25 11:00:00,41.08,41.31,41.07,41.21,195500.0,33.1548,33.3404,33.1467,33.2597,195500.0
2010-06-25 11:10:00,41.2,41.21,41.06,41.15,227300.0,33.2517,33.2597,33.1387,33.2113,227300.0
2010-06-25 11:20:00,41.14,41.15,40.94,41.09,312100.0,33.2032,33.2113,33.0418,33.1629,312100.0
2010-06-25 11:30:00,41.1,41.24,41.07,41.14,246900.0,33.171,33.2839,33.1467,33.2032,246900.0
2010-06-25 11:40:00,41.14,41.28,41.06,41.26,173700.0,33.2032,33.3162,33.1387,33.3001,173700.0
2010-06-25 11:50:00,41.27,41.43,41.27,41.33,169800.0,33.3082,33.4373,33.3082,33.3566,169800.0
2010-06-25 12:00:00,41.32,41.41,41.28,41.35,148300.0,33.3485,33.4211,33.3162,33.3727,148300.0
2010-06-25 12:10:00,41.36,41.43,41.3,41.43,100900.0,33.3808,33.4373,33.3324,33.4373,100900.0
2010-06-25 12:20:00,41.44,41.46,41.3,41.39,198900.0,33.4454,33.4615,33.3324,33.405,198900.0
2010-06-25 12:30:00,41.38,41.5,41.37,41.43,174500.0,33.3969,33.4938,33.3889,33.4373,174500.0
2010-06-25 12:40:00,41.42,41.57,41.42,41.55,122900.0,33.4292,33.5503,33.4292,33.5341,122900.0
2010-06-25 12:50:00,41.55,41.55,41.35,41.46,123000.0,33.5341,33.5341,33.3727,33.4615,123000.0
2010-06-25 13:00:00,41.47,41.67,41.42,41.66,115500.0,33.4696,33.631,33.4292,33.6229,115500.0
2010-06-25 13:10:00,41.65,41.74,41.61,41.67,370900.0,33.6148,33.6875,33.5826,33.631,370900.0
2010-06-25 13:20:00,41.67,41.94,41.67,41.93,186300.0,33.631,33.8489,33.631,33.8408,186300.0
2010-06-25 13:30:00,41.93,42.01,41.85,41.92,255000.0,33.8408,33.9054,33.7763,33.8328,255000.0
2010-06-25 13:40:00,41.92,42.0,41.87,41.97,135000.0,33.8328,33.8973,33.7924,33.8731,135000.0
2010-06-25 13:50:00,41.96,42.1,41.92,42.08,186300.0,33.865,33.978,33.8328,33.9619,186300.0
2010-06-25 14:00:00,42.08,42.12,41.9,42.01,223400.0,33.9619,33.9942,33.8166,33.9054,223400.0
2010-06-25 14:10:00,42.02,42.22,42.01,42.21,176400.0,33.9135,34.0749,33.9054,34.0668,176400.0
2010-06-25 14:20:00,42.21,42.22,42.09,42.21,181200.0,34.0668,34.0749,33.97,34.0668,181200.0
2010-06-25 14:30:00,42.2,42.24,42.08,42.19,200100.0,34.0587,34.091,33.9619,34.0507,200100.0
2010-06-25 14:40:00,42.19,42.31,42.14,42.17,217000.0,34.0507,34.1475,34.0103,34.0345,217000.0
2010-06-25 14:50:00,42.18,42.29,42.15,42.22,341100.0,34.0426,34.1314,34.0184,34.0749,341100.0
2010-06-25 15:00:00,42.23,42.23,42.1,42.18,402300.0,34.083,34.083,33.978,34.0426,402300.0
2010-06-25 15:10:00,42.18,42.21,41.96,42.01,332600.0,34.0426,34.0668,33.865,33.9054,332600.0
2010-06-25 15:20:00,42.01,42.07,41.95,42.02,349000.0,33.9054,33.9538,33.857,33.9135,349000.0
2010-06-25 15:30:00,42.03,42.24,41.97,42.24,539300.0,33.9215,34.091,33.8731,34.091,539300.0
2010-06-25 15:40:00,42.23,42.27,42.09,42.23,1039300.0,34.083,34.1152,33.97,34.083,1039300.0
2010-06-25 15:50:00,42.22,42.56,42.14,42.53,2314800.0,34.0749,34.3493,34.0103,34.3251,2314800.0
2010-06-28 09:30:00,42.52,42.74,42.2,42.56,498300.0,34.317,34.4946,34.0587,34.3493,498300.0
2010-06-28 09:40:00,42.5,42.5,41.93,42.06,266200.0,34.3009,34.3009,33.8408,33.9457,266200.0
2010-06-28 09:50:00,42.06,42.16,41.94,42.13,230600.0,33.9457,34.0265,33.8489,34.0022,230600.0
2010-06-28 10:00:00,42.13,42.36,42.1,42.31,304900.0,34.0022,34.1879,33.978,34.1475,304900.0
2010-06-28 10:10:00,42.3,42.42,42.26,42.27,180200.0,34.1394,34.2363,34.1072,34.1152,180200.0
2010-06-28 10:20:00,42.26,42.35,42.21,42.28,185900.0,34.1072,34.1798,34.0668,34.1233,185900.0
2010-06-28 10:30:00,42.29,42.3,42.12,42.13,233400.0,34.1314,34.1394,33.9942,34.0022,233400.0
2010-06-28 10:40:00,42.13,42.33,42.1,42.29,180000.0,34.0022,34.1637,33.978,34.1314,180000.0
2010-06-28 10:50:00,42.29,42.5,42.24,42.47,291400.0,34.1314,34.3009,34.091,34.2767,291400.0
2010-06-28 11:00:00,42.47,42.62,42.43,42.6,213800.0,34.2767,34.3977,34.2444,34.3816,213800.0
2010-06-28 11:10:00,42.6,42.6,42.34,42.37,145600.0,34.3816,34.3816,34.1717,34.1959,145600.0
2010-06-28 11:20:00,42.37,42.46,42.29,42.45,126700.0,34.1959,34.2686,34.1314,34.2605,126700.0
2010-06-28 11:30:00,42.46,42.49,42.38,42.41,98400.0,34.2686,34.2928,34.204,34.2282,98400.0
2010-06-28 11:40:00,42.42,42.5,42.35,42.44,107300.0,34.2363,34.3009,34.1798,34.2524,107300.0
2010-06-28 11:50:00,42.44,42.45,42.29,42.3,96900.0,34.2524,34.2605,34.1314,34.1394,96900.0
2010-06-28 12:00:00,42.29,42.32,42.21,42.27,120000.0,34.1314,34.1556,34.0668,34.1152,120000.0
2010-06-28 12:10:00,42.27,42.29,42.1,42.16,115500.0,34.1152,34.1314,33.978,34.0265,115500.0
2010-06-28 12:20:00,42.15,42.31,42.15,42.27,78800.0,34.0184,34.1475,34.0184,34.1152,78800.0
2010-06-28 12:30:00,42.27,42.27,42.09,42.1,150500.0,34.1152,34.1152,33.97,33.978,150500.0
2010-06-28 12:40:00,42.11,42.21,42.05,42.2,135200.0,33.9861,34.0668,33.9377,34.0587,135200.0
2010-06-28 12:50:00,42.19,42.21,42.1,42.2,99000.0,34.0507,34.0668,33.978,34.0587,99000.0
2010-06-28 13:00:00,42.2,42.21,42.01,42.04,166600.0,34.0587,34.0668,33.9054,33.9296,166600.0
2010-06-28 13:10:00,42.04,42.04,41.81,41.83,173200.0,33.9296,33.9296,33.744,33.7601,173200.0
2010-06-28 13:20:00,41.83,41.93,41.82,41.9,128900.0,33.7601,33.8408,33.752,33.8166,128900.0
2010-06-28 13:30:00,41.91,41.91,41.83,41.89,129700.0,33.8247,33.8247,33.7601,33.8085,129700.0
2010-06-28 13:40:00,41.9,41.94,41.83,41.92,133800.0,33.8166,33.8489,33.7601,33.8328,133800.0
2010-06-28 13:50:00,41.92,42.05,41.91,42.03,106500.0,33.8328,33.9377,33.8247,33.9215,106500.0
2010-06-28 14:00:00,42.02,42.09,41.95,42.05,156800.0,33.9135,33.97,33.857,33.9377,156800.0
2010-06-28 14:10:00,42.04,42.18,42.04,42.09,130600.0,33.9296,34.0426,33.9296,33.97,130600.0
2010-06-28 14:20:00,42.09,42.17,42.06,42.07,156800.0,33.97,34.0345,33.9457,33.9538,156800.0
2010-06-28 14:30:00,42.07,42.19,42.04,42.14,172600.0,33.9538,34.0507,33.9296,34.0103,172600.0
2010-06-28 14:40:00,42.14,42.33,42.14,42.28,204100.0,34.0103,34.1637,34.0103,34.1233,204100.0
2010-06-28 14:50:00,42.28,42.33,42.25,42.32,197400.0,34.1233,34.1637,34.0991,34.1556,197400.0
2010-06-28 15:00:00,42.32,42.39,42.3,42.3,220000.0,34.1556,34.2121,34.1394,34.1394,220000.0
2010-06-28 15:10:00,42.31,42.39,42.21,42.34,232300.0,34.1475,34.2121,34.0668,34.1717,232300.0
2010-06-28 15:20:00,42.33,42.36,42.19,42.24,346000.0,34.1637,34.1879,34.0507,34.091,346000.0
2010-06-28 15:30:00,42.24,42.33,42.21,42.32,256100.0,34.091,34.1637,34.0668,34.1556,256100.0
2010-06-28 15:40:00,42.31,42.4,42.3,42.36,373600.0,34.1475,34.2202,34.1394,34.1879,373600.0
2010-06-28 15:50:00,42.37,42.37,42.1,42.12,918100.0,34.1959,34.1959,33.978,33.9942,918100.0
2010-06-29 09:30:00,41.49,41.54,41.06,41.16,307700.0,33.4857,33.5261,33.1387,33.2194,307700.0
2010-06-29 09:40:00,41.14,41.19,40.99,41.04,293600.0,33.2032,33.2436,33.0822,33.1225,293600.0
2010-06-29 09:50:00,41.03,41.05,40.87,40.97,200800.0,33.1145,33.1306,32.9853,33.066,200800.0
2010-06-29 10:00:00,40.97,40.97,40.6,40.72,462000.0,33.066,33.066,32.7674,32.8643,462000.0
2010-06-29 10:10:00,40.72,40.79,40.54,40.57,212900.0,32.8643,32.9208,32.719,32.7432,212900.0
2010-06-29 10:20:00,40.57,40.63,40.4,40.42,294400.0,32.7432,32.7916,32.606,32.6221,294400.0
2010-06-29 10:30:00,40.42,40.67,40.41,40.56,154600.0,32.6221,32.8239,32.6141,32.7351,154600.0
2010-06-29 10:40:00,40.55,40.64,40.5,40.54,175900.0,32.7271,32.7997,32.6867,32.719,175900.0
2010-06-29 10:50:00,40.55,40.68,40.48,40.61,190900.0,32.7271,32.832,32.6706,32.7755,190900.0
2010-06-29 11:00:00,40.61,40.61,40.45,40.58,190700.0,32.7755,32.7755,32.6464,32.7513,190700.0
2010-06-29 11:10:00,40.58,40.72,40.57,40.62,340600.0,32.7513,32.8643,32.7432,32.7836,340600.0
2010-06-29 11:20:00,40.62,40.63,40.4,40.43,223600.0,32.7836,32.7916,32.606,32.6302,223600.0
2010-06-29 11:30:00,40.44,40.45,40.32,40.38,267500.0,32.6383,32.6464,32.5414,32.5899,267500.0
2010-06-29 11:40:00,40.38,40.39,40.27,40.32,226300.0,32.5899,32.5979,32.5011,32.5414,226300.0
2010-06-29 11:50:00,40.32,40.41,40.21,40.23,243000.0,32.5414,32.6141,32.4527,32.4688,243000.0
2010-06-29 12:00:00,40.23,40.29,40.13,40.27,265700.0,32.4688,32.5172,32.3881,32.5011,265700.0
2010-06-29 12:10:00,40.28,40.5,40.2,40.37,302400.0,32.5091,32.6867,32.4446,32.5818,302400.0
2010-06-29 12:20:00,40.35,40.5,40.28,40.33,211100.0,32.5656,32.6867,32.5091,32.5495,211100.0
2010-06-29 12:30:00,40.34,40.39,40.23,40.24,129100.0,32.5576,32.5979,32.4688,32.4769,129100.0
2010-06-29 12:40:00,40.25,40.43,40.24,40.4,127200.0,32.4849,32.6302,32.4769,32.606,127200.0
2010-06-29 12:50:00,40.4,40.41,40.3,40.34,138100.0,32.606,32.6141,32.5253,32.5576,138100.0
2010-06-29 13:00:00,40.34,40.35,40.11,40.24,185000.0,32.5576,32.5656,32.3719,32.4769,185000.0
2010-06-29 13:10:00,40.24,40.26,40.15,40.15,86300.0,32.4769,32.493,32.4042,32.4042,86300.0
2010-06-29 13:20:00,40.15,40.19,40.05,40.13,136800.0,32.4042,32.4365,32.3235,32.3881,136800.0
2010-06-29 13:30:00,40.12,40.12,39.97,40.03,239300.0,32.38,32.38,32.259,32.3074,239300.0
2010-06-29 13:40:00,40.01,40.09,40.0,40.08,192300.0,32.2912,32.3558,32.2832,32.3477,192300.0
2010-06-29 13:50:00,40.08,40.21,40.02,40.19,169500.0,32.3477,32.4527,32.2993,32.4365,169500.0
2010-06-29 14:00:00,40.19,40.34,40.12,40.31,251600.0,32.4365,32.5576,32.38,32.5334,251600.0
2010-06-29 14:10:00,40.31,40.41,40.28,40.31,169400.0,32.5334,32.6141,32.5091,32.5334,169400.0
2010-06-29 14:20:00,40.3,40.41,40.24,40.3,142500.0,32.5253,32.6141,32.4769,32.5253,142500.0
2010-06-29 14:30:00,40.29,40.29,40.16,40.18,188000.0,32.5172,32.5172,32.4123,32.4284,188000.0
2010-06-29 14:40:00,40.18,40.28,40.14,40.26,395100.0,32.4284,32.5091,32.3962,32.493,395100.0
2010-06-29 14:50:00,40.25,40.35,40.14,40.21,280300.0,32.4849,32.5656,32.3962,32.4527,280300.0
2010-06-29 15:00:00,40.2,40.28,40.11,40.15,258700.0,32.4446,32.5091,32.3719,32.4042,258700.0
2010-06-29 15:10:00,40.14,40.25,40.03,40.03,302400.0,32.3962,32.4849,32.3074,32.3074,302400.0
2010-06-29 15:20:00,40.03,40.08,39.87,39.93,481700.0,32.3074,32.3477,32.1782,32.2267,481700.0
2010-06-29 15:30:00,39.93,40.15,39.83,40.08,427700.0,32.2267,32.4042,32.146,32.3477,427700.0
2010-06-29 15:40:00,40.07,40.1,39.75,39.8,670400.0,32.3397,32.3639,32.0814,32.1217,670400.0
2010-06-29 15:50:00,39.79,40.2,39.76,40.09,1344700.0,32.1137,32.4446,32.0895,32.3558,1344700.0
2010-06-30 09:30:00,39.82,40.27,39.65,40.25,296100.0,32.2836,32.6484,32.1458,32.6322,296100.0
2010-06-30 09:40:00,40.26,40.58,40.2,40.46,234600.0,32.6403,32.8998,32.5917,32.8025,234600.0
2010-06-30 09:50:00,40.46,40.6,40.42,40.43,149800.0,32.8025,32.916,32.77,32.7782,149800.0
2010-06-30 10:00:00,40.43,40.48,40.3,40.31,161500.0,32.7782,32.8187,32.6728,32.6809,161500.0
2010-06-30 10:10:00,40.31,40.44,40.19,40.4,186100.0,32.6809,32.7863,32.5836,32.7538,186100.0
2010-06-30 10:20:00,40.39,40.39,40.22,40.32,158100.0,32.7457,32.7457,32.6079,32.689,158100.0
2010-06-30 10:30:00,40.33,40.46,40.3,40.45,169800.0,32.6971,32.8025,32.6728,32.7944,169800.0
2010-06-30 10:40:00,40.45,40.51,40.33,40.42,235000.0,32.7944,32.843,32.6971,32.77,235000.0
2010-06-30 10:50:00,40.42,40.42,40.24,40.24,213700.0,32.77,32.77,32.6241,32.6241,213700.0
2010-06-30 11:00:00,40.24,40.39,40.22,40.27,215500.0,32.6241,32.7457,32.6079,32.6484,215500.0
2010-06-30 11:10:00,40.28,40.42,40.28,40.38,174300.0,32.6565,32.77,32.6565,32.7376,174300.0
2010-06-30 11:20:00,40.39,40.51,40.36,40.43,149400.0,32.7457,32.843,32.7214,32.7782,149400.0
2010-06-30 11:30:00,40.43,40.48,40.38,40.45,99700.0,32.7782,32.8187,32.7376,32.7944,99700.0
2010-06-30 11:40:00,40.45,40.57,40.45,40.57,92100.0,32.7944,32.8917,32.7944,32.8917,92100.0
2010-06-30 11:50:00,40.56,40.6,40.45,40.46,131000.0,32.8836,32.916,32.7944,32.8025,131000.0
2010-06-30 12:00:00,40.46,40.49,40.38,40.4,100900.0,32.8025,32.8268,32.7376,32.7538,100900.0
2010-06-30 12:10:00,40.4,40.44,40.37,40.42,76600.0,32.7538,32.7863,32.7295,32.77,76600.0
2010-06-30 12:20:00,40.42,40.43,40.34,40.35,105800.0,32.77,32.7782,32.7052,32.7133,105800.0
2010-06-30 12:30:00,40.35,40.43,40.32,40.39,74300.0,32.7133,32.7782,32.689,32.7457,74300.0
2010-06-30 12:40:00,40.39,40.41,40.17,40.28,173400.0,32.7457,32.7619,32.5674,32.6565,173400.0
2010-06-30 12:50:00,40.27,40.45,40.27,40.33,118700.0,32.6484,32.7944,32.6484,32.6971,118700.0
2010-06-30 13:00:00,40.32,40.35,40.21,40.24,95700.0,32.689,32.7133,32.5998,32.6241,95700.0
2010-06-30 13:10:00,40.25,40.36,40.21,40.29,64800.0,32.6322,32.7214,32.5998,32.6647,64800.0
2010-06-30 13:20:00,40.29,40.39,40.28,40.34,106500.0,32.6647,32.7457,32.6565,32.7052,106500.0
2010-06-30 13:30:00,40.34,40.42,40.22,40.24,134200.0,32.7052,32.77,32.6079,32.6241,134200.0
2010-06-30 13:40:00,40.24,40.34,40.22,40.29,100500.0,32.6241,32.7052,32.6079,32.6647,100500.0
2010-06-30 13:50:00,40.28,40.34,40.24,40.32,154500.0,32.6565,32.7052,32.6241,32.689,154500.0
2010-06-30 14:00:00,40.33,40.44,40.24,40.34,313000.0,32.6971,32.7863,32.6241,32.7052,313000.0
2010-06-30 14:10:00,40.36,40.45,40.32,40.43,263000.0,32.7214,32.7944,32.689,32.7782,263000.0
2010-06-30 14:20:00,40.43,40.44,40.26,40.32,223700.0,32.7782,32.7863,32.6403,32.689,223700.0
2010-06-30 14:30:00,40.34,40.39,40.31,40.34,167300.0,32.7052,32.7457,32.6809,32.7052,167300.0
2010-06-30 14:40:00,40.33,40.37,40.23,40.3,217000.0,32.6971,32.7295,32.616,32.6728,217000.0
2010-06-30 14:50:00,40.31,40.36,40.25,40.25,125200.0,32.6809,32.7214,32.6322,32.6322,125200.0
2010-06-30 15:00:00,40.25,40.3,40.21,40.24,203000.0,32.6322,32.6728,32.5998,32.6241,203000.0
2010-06-30 15:10:00,40.24,40.26,40.06,40.1,214600.0,32.6241,32.6403,32.4782,32.5106,214600.0
2010-06-30 15:20:00,40.1,40.12,39.85,39.88,335100.0,32.5106,32.5268,32.3079,32.3322,335100.0
2010-06-30 15:30:00,39.89,40.0,39.75,39.78,330200.0,32.3404,32.4295,32.2269,32.2512,330200.0
2010-06-30 15:40:00,39.78,39.81,39.58,39.73,681300.0,32.2512,32.2755,32.089,32.2106,681300.0
2010-06-30 15:50:00,39.73,39.83,39.6,39.67,842000.0,32.2106,32.2917,32.1052,32.162,842000.0
2010-07-01 09:30:00,39.55,39.99,39.55,39.97,333200.0,32.0647,32.4214,32.0647,32.4052,333200.0
2010-07-01 09:40:00,39.97,40.08,39.74,39.78,188600.0,32.4052,32.4944,32.2187,32.2512,188600.0
2010-07-01 09:50:00,39.78,39.79,39.54,39.56,156700.0,32.2512,32.2593,32.0566,32.0728,156700.0
2010-07-01 10:00:00,39.58,39.59,39.13,39.15,433600.0,32.089,32.0971,31.7242,31.7404,433600.0
2010-07-01 10:10:00,39.15,39.23,38.79,38.83,332600.0,31.7404,31.8053,31.4485,31.481,332600.0
2010-07-01 10:20:00,38.83,39.04,38.79,38.91,162000.0,31.481,31.6512,31.4485,31.5458,162000.0
2010-07-01 10:30:00,38.93,38.95,38.5,38.61,388000.0,31.562,31.5783,31.2134,31.3026,388000.0
2010-07-01 10:40:00,38.62,38.72,38.42,38.7,262400.0,31.3107,31.3918,31.1486,31.3756,262400.0
2010-07-01 10:50:00,38.7,38.75,38.58,38.64,242500.0,31.3756,31.4161,31.2783,31.3269,242500.0
2010-07-01 11:00:00,38.64,38.65,38.45,38.5,309100.0,31.3269,31.335,31.1729,31.2134,309100.0
2010-07-01 11:10:00,38.49,38.83,38.49,38.82,272100.0,31.2053,31.481,31.2053,31.4729,272100.0
2010-07-01 11:20:00,38.82,39.04,38.71,38.97,290100.0,31.4729,31.6512,31.3837,31.5945,290100.0
2010-07-01 11:30:00,38.97,39.21,38.94,39.18,225000.0,31.5945,31.7891,31.5702,31.7647,225000.0
2010-07-01 11:40:00,39.18,39.2,39.06,39.07,183400.0,31.7647,31.7809,31.6674,31.6756,183400.0
2010-07-01 11:50:00,39.06,39.11,38.86,39.0,125100.0,31.6674,31.708,31.5053,31.6188,125100.0
2010-07-01 12:00:00,38.99,39.01,38.86,38.89,121600.0,31.6107,31.6269,31.5053,31.5296,121600.0
2010-07-01 12:10:00,38.88,39.01,38.82,38.98,105300.0,31.5215,31.6269,31.4729,31.6026,105300.0
2010-07-01 12:20:00,38.98,39.06,38.86,38.99,132300.0,31.6026,31.6674,31.5053,31.6107,132300.0
2010-07-01 12:30:00,38.99,39.19,38.95,39.18,243000.0,31.6107,31.7728,31.5783,31.7647,243000.0
2010-07-01 12:40:00,39.18,39.55,39.15,39.33,330200.0,31.7647,32.0647,31.7404,31.8863,330200.0
2010-07-01 12:50:00,39.34,39.48,39.18,39.27,98900.0,31.8944,32.008,31.7647,31.8377,98900.0
2010-07-01 13:00:00,39.28,39.3,39.19,39.28,113100.0,31.8458,31.862,31.7728,31.8458,113100.0
2010-07-01 13:10:00,39.28,39.4,39.16,39.39,116800.0,31.8458,31.9431,31.7485,31.935,116800.0
2010-07-01 13:20:00,39.39,39.46,39.3,39.34,90900.0,31.935,31.9917,31.862,31.8944,90900.0
2010-07-01 13:30:00,39.34,39.6,39.29,39.6,90100.0,31.8944,32.1052,31.8539,32.1052,90100.0
2010-07-01 13:40:00,39.59,39.59,39.26,39.36,122200.0,32.0971,32.0971,31.8296,31.9107,122200.0
2010-07-01 13:50:00,39.37,39.52,39.35,39.49,94200.0,31.9188,32.0404,31.9026,32.0161,94200.0
2010-07-01 14:00:00,39.49,39.55,39.37,39.37,86900.0,32.0161,32.0647,31.9188,31.9188,86900.0
2010-07-01 14:10:00,39.38,39.69,39.35,39.59,104400.0,31.9269,32.1782,31.9026,32.0971,104400.0
2010-07-01 14:20:00,39.59,39.59,39.35,39.43,181700.0,32.0971,32.0971,31.9026,31.9674,181700.0
2010-07-01 14:30:00,39.43,39.53,39.31,39.41,114800.0,31.9674,32.0485,31.8701,31.9512,114800.0
2010-07-01 14:40:00,39.41,39.42,39.12,39.18,161700.0,31.9512,31.9593,31.7161,31.7647,161700.0
2010-07-01 14:50:00,39.19,39.31,39.08,39.26,153800.0,31.7728,31.8701,31.6837,31.8296,153800.0
2010-07-01 15:00:00,39.27,39.53,39.26,39.47,216800.0,31.8377,32.0485,31.8296,31.9998,216800.0
2010-07-01 15:10:00,39.47,39.51,39.33,39.36,143100.0,31.9998,32.0323,31.8863,31.9107,143100.0
2010-07-01 15:20:00,39.36,39.47,39.22,39.43,189000.0,31.9107,31.9998,31.7972,31.9674,189000.0
2010-07-01 15:30:00,39.43,39.6,39.34,39.51,272000.0,31.9674,32.1052,31.8944,32.0323,272000.0
2010-07-01 15:40:00,39.51,39.58,39.28,39.3,346100.0,32.0323,32.089,31.8458,31.862,346100.0
2010-07-01 15:50:00,39.29,39.53,39.22,39.46,672800.0,31.8539,32.0485,31.7972,31.9917,672800.0
2010-07-02 09:30:00,39.81,39.89,39.56,39.63,368600.0,32.2755,32.3404,32.0728,32.1296,368600.0
2010-07-02 09:40:00,39.65,39.71,39.39,39.39,267100.0,32.1458,32.1944,31.935,31.935,267100.0
2010-07-02 09:50:00,39.39,39.52,39.31,39.45,227000.0,31.935,32.0404,31.8701,31.9836,227000.0
2010-07-02 10:00:00,39.44,39.44,39.23,39.38,160200.0,31.9755,31.9755,31.8053,31.9269,160200.0
2010-07-02 10:10:00,39.38,39.6,39.36,39.58,185200.0,31.9269,32.1052,31.9107,32.089,185200.0
2010-07-02 10:20:00,39.59,39.69,39.51,39.51,117700.0,32.0971,32.1782,32.0323,32.0323,117700.0
2010-07-02 10:30:00,39.53,39.53,39.33,39.39,92400.0,32.0485,32.0485,31.8863,31.935,92400.0
2010-07-02 10:40:00,39.39,39.48,39.31,39.39,90200.0,31.935,32.008,31.8701,31.935,90200.0
2010-07-02 10:50:00,39.4,39.4,39.16,39.22,99000.0,31.9431,31.9431,31.7485,31.7972,99000.0
2010-07-02 11:00:00,39.22,39.31,39.18,39.28,155000.0,31.7972,31.8701,31.7647,31.8458,155000.0
2010-07-02 11:10:00,39.28,39.36,39.18,39.18,134700.0,31.8458,31.9107,31.7647,31.7647,134700.0
2010-07-02 11:20:00,39.19,39.35,39.16,39.23,243100.0,31.7728,31.9026,31.7485,31.8053,243100.0
2010-07-02 11:30:00,39.24,39.26,38.97,38.97,160500.0,31.8134,31.8296,31.5945,31.5945,160500.0
2010-07-02 11:40:00,38.98,39.13,38.91,39.11,134600.0,31.6026,31.7242,31.5458,31.708,134600.0
2010-07-02 11:50:00,39.12,39.27,39.1,39.27,186400.0,31.7161,31.8377,31.6999,31.8377,186400.0
2010-07-02 12:00:00,39.26,39.33,39.11,39.33,98200.0,31.8296,31.8863,31.708,31.8863,98200.0
2010-07-02 12:10:00,39.33,39.38,39.12,39.18,118900.0,31.8863,31.9269,31.7161,31.7647,118900.0
2010-07-02 12:20:00,39.17,39.29,39.13,39.26,142600.0,31.7566,31.8539,31.7242,31.8296,142600.0
2010-07-02 12:30:00,39.26,39.29,39.12,39.17,84900.0,31.8296,31.8539,31.7161,31.7566,84900.0
2010-07-02 12:40:00,39.18,39.21,39.01,39.11,112000.0,31.7647,31.7891,31.6269,31.708,112000.0
2010-07-02 12:50:00,39.12,39.15,39.01,39.07,62000.0,31.7161,31.7404,31.6269,31.6756,62000.0
2010-07-02 13:00:00,39.06,39.09,38.91,39.08,137500.0,31.6674,31.6918,31.5458,31.6837,137500.0
2010-07-02 13:10:00,39.07,39.18,39.03,39.17,64000.0,31.6756,31.7647,31.6431,31.7566,64000.0
2010-07-02 13:20:00,39.19,39.22,39.07,39.09,91100.0,31.7728,31.7972,31.6756,31.6918,91100.0
2010-07-02 13:30:00,39.1,39.27,39.07,39.21,85600.0,31.6999,31.8377,31.6756,31.7891,85600.0
2010-07-02 13:40:00,39.22,39.23,39.06,39.23,237000.0,31.7972,31.8053,31.6674,31.8053,237000.0
2010-07-02 13:50:00,39.23,39.35,39.22,39.32,162900.0,31.8053,31.9026,31.7972,31.8782,162900.0
2010-07-02 14:00:00,39.32,39.33,39.18,39.22,69800.0,31.8782,31.8863,31.7647,31.7972,69800.0
2010-07-02 14:10:00,39.23,39.26,39.15,39.26,116200.0,31.8053,31.8296,31.7404,31.8296,116200.0
2010-07-02 14:20:00,39.26,39.29,39.16,39.23,110400.0,31.8296,31.8539,31.7485,31.8053,110400.0
2010-07-02 14:30:00,39.23,39.28,39.15,39.24,99600.0,31.8053,31.8458,31.7404,31.8134,99600.0
2010-07-02 14:40:00,39.23,39.28,39.19,39.19,65200.0,31.8053,31.8458,31.7728,31.7728,65200.0
2010-07-02 14:50:00,39.19,39.27,39.13,39.26,122000.0,31.7728,31.8377,31.7242,31.8296,122000.0
2010-07-02 15:00:00,39.26,39.43,39.2,39.43,87600.0,31.8296,31.9674,31.7809,31.9674,87600.0
2010-07-02 15:10:00,39.42,39.43,39.3,39.38,94800.0,31.9593,31.9674,31.862,31.9269,94800.0
2010-07-02 15:20:00,39.37,39.54,39.36,39.46,216400.0,31.9188,32.0566,31.9107,31.9917,216400.0
2010-07-02 15:30:00,39.45,39.7,39.42,39.7,179200.0,31.9836,32.1863,31.9593,32.1863,179200.0
2010-07-02 15:40:00,39.71,39.81,39.62,39.69,443000.0,32.1944,32.2755,32.1215,32.1782,443000.0
2010-07-02 15:50:00,39.69,39.73,39.39,39.39,592100.0,32.1782,32.2106,31.935,31.935,592100.0
2010-07-06 09:30:00,40.16,40.16,39.75,39.94,384500.0,32.5593,32.5593,32.2269,32.3809,384500.0
2010-07-06 09:40:00,39.96,40.1,39.95,40.06,306000.0,32.3971,32.5106,32.389,32.4782,306000.0
2010-07-06 09:50:00,40.07,40.27,40.06,40.17,313600.0,32.4863,32.6484,32.4782,32.5674,313600.0
2010-07-06 10:00:00,40.18,40.33,40.08,40.21,539900.0,32.5755,32.6971,32.4944,32.5998,539900.0
2010-07-06 10:10:00,40.21,40.25,40.11,40.22,543800.0,32.5998,32.6322,32.5187,32.6079,543800.0
2010-07-06 10:20:00,40.23,40.28,40.14,40.24,217200.0,32.616,32.6565,32.543,32.6241,217200.0
2010-07-06 10:30:00,40.23,40.27,40.16,40.22,216500.0,32.616,32.6484,32.5593,32.6079,216500.0
2010-07-06 10:40:00,40.22,40.23,40.01,40.03,226800.0,32.6079,32.616,32.4376,32.4539,226800.0
2010-07-06 10:50:00,40.02,40.18,39.97,40.07,159800.0,32.4458,32.5755,32.4052,32.4863,159800.0
2010-07-06 11:00:00,40.07,40.07,39.87,39.93,206200.0,32.4863,32.4863,32.3241,32.3728,206200.0
2010-07-06 11:10:00,39.92,39.99,39.89,39.92,103600.0,32.3647,32.4214,32.3404,32.3647,103600.0
2010-07-06 11:20:00,39.92,39.93,39.72,39.74,194100.0,32.3647,32.3728,32.2025,32.2187,194100.0
2010-07-06 11:30:00,39.74,39.87,39.73,39.81,233900.0,32.2187,32.3241,32.2106,32.2755,233900.0
2010-07-06 11:40:00,39.8,39.8,39.71,39.72,165900.0,32.2674,32.2674,32.1944,32.2025,165900.0
2010-07-06 11:50:00,39.73,39.85,39.67,39.83,161500.0,32.2106,32.3079,32.162,32.2917,161500.0
2010-07-06 12:00:00,39.83,39.99,39.83,39.98,123900.0,32.2917,32.4214,32.2917,32.4133,123900.0
2010-07-06 12:10:00,39.98,39.99,39.74,39.78,111600.0,32.4133,32.4214,32.2187,32.2512,111600.0
2010-07-06 12:20:00,39.8,39.85,39.58,39.67,139100.0,32.2674,32.3079,32.089,32.162,139100.0
2010-07-06 12:30:00,39.67,39.68,39.59,39.6,139600.0,32.162,32.1701,32.0971,32.1052,139600.0
2010-07-06 12:40:00,39.59,39.6,39.32,39.33,222500.0,32.0971,32.1052,31.8782,31.8863,222500.0
2010-07-06 12:50:00,39.32,39.34,39.23,39.3,161200.0,31.8782,31.8944,31.8053,31.862,161200.0
2010-07-06 13:00:00,39.3,39.43,39.26,39.37,154600.0,31.862,31.9674,31.8296,31.9188,154600.0
2010-07-06 13:10:00,39.37,39.41,39.22,39.25,96900.0,31.9188,31.9512,31.7972,31.8215,96900.0
2010-07-06 13:20:00,39.26,39.36,39.21,39.35,94100.0,31.8296,31.9107,31.7891,31.9026,94100.0
2010-07-06 13:30:00,39.35,39.39,39.2,39.2,95700.0,31.9026,31.935,31.7809,31.7809,95700.0
2010-07-06 13:40:00,39.2,39.25,39.0,39.06,195800.0,31.7809,31.8215,31.6188,31.6674,195800.0
2010-07-06 13:50:00,39.06,39.13,38.92,39.03,209300.0,31.6674,31.7242,31.5539,31.6431,209300.0
2010-07-06 14:00:00,39.03,39.18,38.9,38.94,192400.0,31.6431,31.7647,31.5377,31.5702,192400.0
2010-07-06 14:10:00,38.94,39.07,38.79,38.98,188800.0,31.5702,31.6756,31.4485,31.6026,188800.0
2010-07-06 14:20:00,38.97,39.15,38.96,39.1,188900.0,31.5945,31.7404,31.5864,31.6999,188900.0
2010-07-06 14:30:00,39.09,39.26,39.09,39.23,190800.0,31.6918,31.8296,31.6918,31.8053,190800.0
2010-07-06 14:40:00,39.22,39.22,38.97,39.06,171900.0,31.7972,31.7972,31.5945,31.6674,171900.0
2010-07-06 14:50:00,39.06,39.2,38.92,38.94,291500.0,31.6674,31.7809,31.5539,31.5702,291500.0
2010-07-06 15:00:00,38.93,39.04,38.78,38.93,261000.0,31.562,31.6512,31.4404,31.562,261000.0
2010-07-06 15:10:00,38.93,39.03,38.78,38.87,242500.0,31.562,31.6431,31.4404,31.5134,242500.0
2010-07-06 15:20:00,38.86,38.98,38.74,38.98,338500.0,31.5053,31.6026,31.408,31.6026,338500.0
2010-07-06 15:30:00,38.97,39.06,38.9,38.94,290100.0,31.5945,31.6674,31.5377,31.5702,290100.0
2010-07-06 15:40:00,38.94,39.27,38.93,39.05,619700.0,31.5702,31.8377,31.562,31.6593,619700.0
2010-07-06 15:50:00,39.06,39.24,38.99,39.24,885000.0,31.6674,31.8134,31.6107,31.8134,885000.0
2010-07-07 09:30:00,39.07,39.56,39.02,39.52,399500.0,31.6756,32.0728,31.635,32.0404,399500.0
2010-07-07 09:40:00,39.51,39.73,39.45,39.46,456400.0,32.0323,32.2106,31.9836,31.9917,456400.0
2010-07-07 09:50:00,39.46,39.51,39.27,39.42,397300.0,31.9917,32.0323,31.8377,31.9593,397300.0
2010-07-07 10:00:00,39.43,39.6,39.42,39.49,363900.0,31.9674,32.1052,31.9593,32.0161,363900.0
2010-07-07 10:10:00,39.49,39.74,39.48,39.55,310000.0,32.0161,32.2187,32.008,32.0647,310000.0
2010-07-07 10:20:00,39.54,39.69,39.52,39.66,159100.0,32.0566,32.1782,32.0404,32.1539,159100.0
2010-07-07 10:30:00,39.65,39.94,39.65,39.86,246100.0,32.1458,32.3809,32.1458,32.316,246100.0
2010-07-07 10:40:00,39.86,39.93,39.73,39.88,372900.0,32.316,32.3728,32.2106,32.3322,372900.0
2010-07-07 10:50:00,39.87,40.03,39.84,40.01,299300.0,32.3241,32.4539,32.2998,32.4376,299300.0
2010-07-07 11:00:00,40.01,40.08,39.88,39.94,251800.0,32.4376,32.4944,32.3322,32.3809,251800.0
2010-07-07 11:10:00,39.95,40.04,39.92,39.95,234800.0,32.389,32.462,32.3647,32.389,234800.0
2010-07-07 11:20:00,39.95,40.04,39.91,40.0,208700.0,32.389,32.462,32.3566,32.4295,208700.0
2010-07-07 11:30:00,40.02,40.08,39.95,39.98,263300.0,32.4458,32.4944,32.389,32.4133,263300.0
2010-07-07 11:40:00,39.98,39.99,39.84,39.86,189800.0,32.4133,32.4214,32.2998,32.316,189800.0
2010-07-07 11:50:00,39.87,39.94,39.83,39.94,144700.0,32.3241,32.3809,32.2917,32.3809,144700.0
2010-07-07 12:00:00,39.94,40.03,39.92,39.99,159700.0,32.3809,32.4539,32.3647,32.4214,159700.0
2010-07-07 12:10:00,39.99,40.1,39.97,40.01,166500.0,32.4214,32.5106,32.4052,32.4376,166500.0
2010-07-07 12:20:00,40.01,40.13,39.99,40.11,171300.0,32.4376,32.5349,32.4214,32.5187,171300.0
2010-07-07 12:30:00,40.11,40.2,40.1,40.19,114800.0,32.5187,32.5917,32.5106,32.5836,114800.0
2010-07-07 12:40:00,40.18,40.27,40.13,40.24,109300.0,32.5755,32.6484,32.5349,32.6241,109300.0
2010-07-07 12:50:00,40.25,40.31,40.2,40.24,188600.0,32.6322,32.6809,32.5917,32.6241,188600.0
2010-07-07 13:00:00,40.24,40.27,40.18,40.26,143900.0,32.6241,32.6484,32.5755,32.6403,143900.0
2010-07-07 13:10:00,40.26,40.5,40.23,40.42,205300.0,32.6403,32.8349,32.616,32.77,205300.0
2010-07-07 13:20:00,40.42,40.52,40.39,40.5,149400.0,32.77,32.8511,32.7457,32.8349,149400.0
2010-07-07 13:30:00,40.51,40.51,40.43,40.45,109200.0,32.843,32.843,32.7782,32.7944,109200.0
2010-07-07 13:40:00,40.46,40.52,40.4,40.5,145000.0,32.8025,32.8511,32.7538,32.8349,145000.0
2010-07-07 13:50:00,40.5,40.57,40.42,40.53,165700.0,32.8349,32.8917,32.77,32.8592,165700.0
2010-07-07 14:00:00,40.54,40.7,40.53,40.67,204200.0,32.8673,32.9971,32.8592,32.9727,204200.0
2010-07-07 14:10:00,40.66,40.7,40.58,40.65,173200.0,32.9646,32.9971,32.8998,32.9565,173200.0
2010-07-07 14:20:00,40.65,40.68,40.57,40.61,142300.0,32.9565,32.9808,32.8917,32.9241,142300.0
2010-07-07 14:30:00,40.61,40.65,40.54,40.55,126100.0,32.9241,32.9565,32.8673,32.8754,126100.0
2010-07-07 14:40:00,40.55,40.65,40.55,40.59,131700.0,32.8754,32.9565,32.8754,32.9079,131700.0
2010-07-07 14:50:00,40.58,40.76,40.58,40.76,228100.0,32.8998,33.0457,32.8998,33.0457,228100.0
2010-07-07 15:00:00,40.76,40.77,40.63,40.69,205800.0,33.0457,33.0538,32.9403,32.9889,205800.0
2010-07-07 15:10:00,40.7,40.89,40.7,40.82,346500.0,32.9971,33.1511,32.9971,33.0943,346500.0
2010-07-07 15:20:00,40.82,40.96,40.8,40.94,341500.0,33.0943,33.2078,33.0781,33.1916,341500.0
2010-07-07 15:30:00,40.94,41.07,40.91,41.03,474100.0,33.1916,33.297,33.1673,33.2646,474100.0
2010-07-07 15:40:00,41.03,41.15,40.0,41.1,844700.0,33.2646,33.3619,32.4295,33.3213,844700.0
2010-07-07 15:50:00,41.1,41.22,41.07,41.16,1447100.0,33.3213,33.4186,33.297,33.37,1447100.0
2010-07-08 09:30:00,41.7,42.11,41.54,42.01,600300.0,33.8078,34.1402,33.6781,34.0591,600300.0
2010-07-08 09:40:00,42.0,42.08,41.91,42.0,787700.0,34.051,34.1159,33.978,34.051,787700.0
2010-07-08 09:50:00,42.01,42.05,41.82,41.88,272600.0,34.0591,34.0916,33.9051,33.9537,272600.0
2010-07-08 10:00:00,41.88,41.92,41.63,41.69,300200.0,33.9537,33.9862,33.751,33.7997,300200.0
2010-07-08 10:10:00,41.7,41.92,41.69,41.85,242700.0,33.8078,33.9862,33.7997,33.9294,242700.0
2010-07-08 10:20:00,41.86,42.02,41.84,42.02,257400.0,33.9375,34.0672,33.9213,34.0672,257400.0
2010-07-08 10:30:00,42.02,42.03,41.87,41.91,411600.0,34.0672,34.0753,33.9456,33.978,411600.0
2010-07-08 10:40:00,41.91,41.91,41.71,41.84,342300.0,33.978,33.978,33.8159,33.9213,342300.0
2010-07-08 10:50:00,41.84,41.85,41.49,41.56,181000.0,33.9213,33.9294,33.6375,33.6943,181000.0
2010-07-08 11:00:00,41.55,41.66,41.46,41.64,238100.0,33.6862,33.7754,33.6132,33.7591,238100.0
2010-07-08 11:10:00,41.63,41.82,41.57,41.77,251300.0,33.751,33.9051,33.7024,33.8645,251300.0
2010-07-08 11:20:00,41.78,41.79,41.6,41.6,326800.0,33.8727,33.8808,33.7267,33.7267,326800.0
2010-07-08 11:30:00,41.61,41.81,41.51,41.68,256300.0,33.7348,33.897,33.6538,33.7916,256300.0
2010-07-08 11:40:00,41.67,41.72,41.62,41.63,267600.0,33.7835,33.824,33.7429,33.751,267600.0
2010-07-08 11:50:00,41.63,41.66,41.53,41.65,243000.0,33.751,33.7754,33.67,33.7673,243000.0
2010-07-08 12:00:00,41.61,41.71,41.55,41.66,188700.0,33.7348,33.8159,33.6862,33.7754,188700.0
2010-07-08 12:10:00,41.65,41.75,41.64,41.74,132100.0,33.7673,33.8483,33.7591,33.8402,132100.0
2010-07-08 12:20:00,41.74,41.79,41.67,41.69,165100.0,33.8402,33.8808,33.7835,33.7997,165100.0
2010-07-08 12:30:00,41.69,41.7,41.58,41.63,123800.0,33.7997,33.8078,33.7105,33.751,123800.0
2010-07-08 12:40:00,41.63,41.7,41.5,41.69,162500.0,33.751,33.8078,33.6456,33.7997,162500.0
2010-07-08 12:50:00,41.7,41.72,41.56,41.6,146700.0,33.8078,33.824,33.6943,33.7267,146700.0
2010-07-08 13:00:00,41.59,41.76,41.59,41.76,116400.0,33.7186,33.8564,33.7186,33.8564,116400.0
2010-07-08 13:10:00,41.76,41.91,41.73,41.91,138900.0,33.8564,33.978,33.8321,33.978,138900.0
2010-07-08 13:20:00,41.91,41.96,41.81,41.82,125700.0,33.978,34.0186,33.897,33.9051,125700.0
2010-07-08 13:30:00,41.81,41.85,41.73,41.74,123700.0,33.897,33.9294,33.8321,33.8402,123700.0
2010-07-08 13:40:00,41.73,41.78,41.69,41.77,94400.0,33.8321,33.8727,33.7997,33.8645,94400.0
2010-07-08 13:50:00,41.78,41.79,41.61,41.66,135100.0,33.8727,33.8808,33.7348,33.7754,135100.0
2010-07-08 14:00:00,41.67,41.69,41.53,41.56,160600.0,33.7835,33.7997,33.67,33.6943,160600.0
2010-07-08 14:10:00,41.56,41.59,41.44,41.51,200000.0,33.6943,33.7186,33.597,33.6538,200000.0
2010-07-08 14:20:00,41.52,41.56,41.41,41.52,131500.0,33.6619,33.6943,33.5727,33.6619,131500.0
2010-07-08 14:30:00,41.52,41.6,41.48,41.52,100600.0,33.6619,33.7267,33.6294,33.6619,100600.0
2010-07-08 14:40:00,41.51,41.66,41.5,41.65,144100.0,33.6538,33.7754,33.6456,33.7673,144100.0
2010-07-08 14:50:00,41.65,41.82,41.58,41.8,216100.0,33.7673,33.9051,33.7105,33.8889,216100.0
2010-07-08 15:00:00,41.8,41.8,41.58,41.63,297100.0,33.8889,33.8889,33.7105,33.751,297100.0
2010-07-08 15:10:00,41.62,41.82,41.55,41.8,225400.0,33.7429,33.9051,33.6862,33.8889,225400.0
2010-07-08 15:20:00,41.8,41.96,41.8,41.9,284700.0,33.8889,34.0186,33.8889,33.9699,284700.0
2010-07-08 15:30:00,41.91,42.1,41.9,42.07,368300.0,33.978,34.1321,33.9699,34.1078,368300.0
2010-07-08 15:40:00,42.08,42.15,41.69,42.05,1073800.0,34.1159,34.1726,33.7997,34.0916,1073800.0
2010-07-08 15:50:00,42.05,42.18,42.01,42.15,1053200.0,34.0916,34.1969,34.0591,34.1726,1053200.0
2010-07-09 09:30:00,42.11,42.36,41.93,42.33,303800.0,34.1402,34.3429,33.9943,34.3186,303800.0
2010-07-09 09:40:00,42.35,42.44,42.25,42.26,291300.0,34.3348,34.4077,34.2537,34.2618,291300.0
2010-07-09 09:50:00,42.26,42.3,42.09,42.23,190500.0,34.2618,34.2942,34.124,34.2375,190500.0
2010-07-09 10:00:00,42.23,42.43,42.17,42.21,300500.0,34.2375,34.3996,34.1888,34.2213,300500.0
2010-07-09 10:10:00,42.21,42.36,42.15,42.34,301100.0,34.2213,34.3429,34.1726,34.3267,301100.0
2010-07-09 10:20:00,42.37,42.44,42.28,42.3,518300.0,34.351,34.4077,34.278,34.2942,518300.0
2010-07-09 10:30:00,42.31,42.61,42.29,42.54,195800.0,34.3023,34.5456,34.2861,34.4888,195800.0
2010-07-09 10:40:00,42.53,42.61,42.46,42.48,251400.0,34.4807,34.5456,34.424,34.4402,251400.0
2010-07-09 10:50:00,42.48,42.51,42.35,42.41,176100.0,34.4402,34.4645,34.3348,34.3834,176100.0
2010-07-09 11:00:00,42.41,42.49,42.31,42.31,125800.0,34.3834,34.4483,34.3023,34.3023,125800.0
2010-07-09 11:10:00,42.32,42.36,42.16,42.23,126300.0,34.3105,34.3429,34.1807,34.2375,126300.0
2010-07-09 11:20:00,42.23,42.27,42.15,42.24,58600.0,34.2375,34.2699,34.1726,34.2456,58600.0
2010-07-09 11:30:00,42.24,42.31,42.2,42.23,90000.0,34.2456,34.3023,34.2132,34.2375,90000.0
2010-07-09 11:40:00,42.22,42.25,42.19,42.21,138000.0,34.2294,34.2537,34.2051,34.2213,138000.0
2010-07-09 11:50:00,42.2,42.29,42.18,42.23,67500.0,34.2132,34.2861,34.1969,34.2375,67500.0
2010-07-09 12:00:00,42.23,42.3,42.19,42.24,130100.0,34.2375,34.2942,34.2051,34.2456,130100.0
2010-07-09 12:10:00,42.24,42.26,42.2,42.25,61400.0,34.2456,34.2618,34.2132,34.2537,61400.0
2010-07-09 12:20:00,42.25,42.33,42.23,42.29,44900.0,34.2537,34.3186,34.2375,34.2861,44900.0
2010-07-09 12:30:00,42.28,42.31,42.19,42.21,91500.0,34.278,34.3023,34.2051,34.2213,91500.0
2010-07-09 12:40:00,42.21,42.27,42.2,42.21,98500.0,34.2213,34.2699,34.2132,34.2213,98500.0
2010-07-09 12:50:00,42.21,42.28,42.2,42.21,64900.0,34.2213,34.278,34.2132,34.2213,64900.0
2010-07-09 13:00:00,42.21,42.4,42.17,42.37,129600.0,34.2213,34.3753,34.1888,34.351,129600.0
2010-07-09 13:10:00,42.37,42.42,42.27,42.38,74600.0,34.351,34.3915,34.2699,34.3591,74600.0
2010-07-09 13:20:00,42.38,42.41,42.28,42.35,49200.0,34.3591,34.3834,34.278,34.3348,49200.0
2010-07-09 13:30:00,42.35,42.46,42.32,42.41,132200.0,34.3348,34.424,34.3105,34.3834,132200.0
2010-07-09 13:40:00,42.41,42.43,42.32,42.42,120300.0,34.3834,34.3996,34.3105,34.3915,120300.0
2010-07-09 13:50:00,42.42,42.44,42.39,42.4,81500.0,34.3915,34.4077,34.3672,34.3753,81500.0
2010-07-09 14:00:00,42.4,42.42,42.26,42.27,198100.0,34.3753,34.3915,34.2618,34.2699,198100.0
2010-07-09 14:10:00,42.27,42.28,42.21,42.27,162000.0,34.2699,34.278,34.2213,34.2699,162000.0
2010-07-09 14:20:00,42.28,42.3,42.2,42.2,118900.0,34.278,34.2942,34.2132,34.2132,118900.0
2010-07-09 14:30:00,42.21,42.28,42.2,42.26,157000.0,34.2213,34.278,34.2132,34.2618,157000.0
2010-07-09 14:40:00,42.26,42.36,42.25,42.31,170000.0,34.2618,34.3429,34.2537,34.3023,170000.0
2010-07-09 14:50:00,42.31,42.55,42.31,42.51,255700.0,34.3023,34.4969,34.3023,34.4645,255700.0
2010-07-09 15:00:00,42.53,42.54,42.45,42.46,230900.0,34.4807,34.4888,34.4158,34.424,230900.0
2010-07-09 15:10:00,42.46,42.58,42.44,42.47,298300.0,34.424,34.5212,34.4077,34.4321,298300.0
2010-07-09 15:20:00,42.48,42.56,42.38,42.39,283900.0,34.4402,34.505,34.3591,34.3672,283900.0
2010-07-09 15:30:00,42.39,42.52,42.34,42.46,428500.0,34.3672,34.4726,34.3267,34.424,428500.0
2010-07-09 15:40:00,42.46,42.57,42.38,42.49,458100.0,34.424,34.5131,34.3591,34.4483,458100.0
2010-07-09 15:50:00,42.49,42.6,42.42,42.55,713600.0,34.4483,34.5375,34.3915,34.4969,713600.0
2010-07-12 09:30:00,42.4,42.6,42.25,42.42,294700.0,34.3753,34.5375,34.2537,34.3915,294700.0
2010-07-12 09:40:00,42.42,42.76,42.41,42.74,286600.0,34.3915,34.6672,34.3834,34.651,286600.0
2010-07-12 09:50:00,42.75,42.84,42.61,42.78,239500.0,34.6591,34.732,34.5456,34.6834,239500.0
2010-07-12 10:00:00,42.79,42.83,42.66,42.78,175600.0,34.6915,34.7239,34.5861,34.6834,175600.0
2010-07-12 10:10:00,42.78,42.92,42.75,42.89,152100.0,34.6834,34.7969,34.6591,34.7726,152100.0
2010-07-12 10:20:00,42.91,42.91,42.57,42.57,152600.0,34.7888,34.7888,34.5131,34.5131,152600.0
2010-07-12 10:30:00,42.58,42.6,42.49,42.49,149400.0,34.5212,34.5375,34.4483,34.4483,149400.0
2010-07-12 10:40:00,42.49,42.58,42.42,42.56,235100.0,34.4483,34.5212,34.3915,34.505,235100.0
2010-07-12 10:50:00,42.56,42.58,42.52,42.56,177600.0,34.505,34.5212,34.4726,34.505,177600.0
2010-07-12 11:00:00,42.57,42.57,42.36,42.4,290000.0,34.5131,34.5131,34.3429,34.3753,290000.0
2010-07-12 11:10:00,42.4,42.55,42.38,42.51,127100.0,34.3753,34.4969,34.3591,34.4645,127100.0
2010-07-12 11:20:00,42.5,42.58,42.45,42.57,184900.0,34.4564,34.5212,34.4158,34.5131,184900.0
2010-07-12 11:30:00,42.57,42.6,42.53,42.55,69600.0,34.5131,34.5375,34.4807,34.4969,69600.0
2010-07-12 11:40:00,42.56,42.65,42.55,42.62,75100.0,34.505,34.578,34.4969,34.5537,75100.0
2010-07-12 11:50:00,42.62,42.67,42.56,42.62,66400.0,34.5537,34.5942,34.505,34.5537,66400.0
2010-07-12 12:00:00,42.63,42.88,42.62,42.85,120600.0,34.5618,34.7645,34.5537,34.7401,120600.0
2010-07-12 12:10:00,42.85,42.86,42.71,42.73,123800.0,34.7401,34.7482,34.6266,34.6429,123800.0
2010-07-12 12:20:00,42.73,42.74,42.59,42.6,100700.0,34.6429,34.651,34.5293,34.5375,100700.0
2010-07-12 12:30:00,42.59,42.69,42.56,42.68,124800.0,34.5293,34.6104,34.505,34.6023,124800.0
2010-07-12 12:40:00,42.69,42.73,42.51,42.54,147300.0,34.6104,34.6429,34.4645,34.4888,147300.0
2010-07-12 12:50:00,42.52,42.56,42.4,42.41,175200.0,34.4726,34.505,34.3753,34.3834,175200.0
2010-07-12 13:00:00,42.4,42.49,42.35,42.47,117300.0,34.3753,34.4483,34.3348,34.4321,117300.0
2010-07-12 13:10:00,42.47,42.61,42.46,42.59,98400.0,34.4321,34.5456,34.424,34.5293,98400.0
2010-07-12 13:20:00,42.59,42.65,42.54,42.65,87500.0,34.5293,34.578,34.4888,34.578,87500.0
2010-07-12 13:30:00,42.65,42.67,42.52,42.56,133600.0,34.578,34.5942,34.4726,34.505,133600.0
2010-07-12 13:40:00,42.57,42.59,42.47,42.56,91700.0,34.5131,34.5293,34.4321,34.505,91700.0
2010-07-12 13:50:00,42.55,42.76,42.54,42.75,117800.0,34.4969,34.6672,34.4888,34.6591,117800.0
2010-07-12 14:00:00,42.75,42.78,42.65,42.67,75600.0,34.6591,34.6834,34.578,34.5942,75600.0
2010-07-12 14:10:00,42.67,42.76,42.6,42.62,120500.0,34.5942,34.6672,34.5375,34.5537,120500.0
2010-07-12 14:20:00,42.63,42.67,42.55,42.65,113200.0,34.5618,34.5942,34.4969,34.578,113200.0
2010-07-12 14:30:00,42.65,42.7,42.54,42.69,95300.0,34.578,34.6185,34.4888,34.6104,95300.0
2010-07-12 14:40:00,42.68,42.77,42.65,42.75,70900.0,34.6023,34.6753,34.578,34.6591,70900.0
2010-07-12 14:50:00,42.76,42.79,42.64,42.68,152400.0,34.6672,34.6915,34.5699,34.6023,152400.0
2010-07-12 15:00:00,42.68,42.7,42.6,42.65,156900.0,34.6023,34.6185,34.5375,34.578,156900.0
2010-07-12 15:10:00,42.65,42.8,42.63,42.78,223300.0,34.578,34.6996,34.5618,34.6834,223300.0
2010-07-12 15:20:00,42.78,42.83,42.72,42.81,189500.0,34.6834,34.7239,34.6347,34.7077,189500.0
2010-07-12 15:30:00,42.8,42.87,42.74,42.85,204600.0,34.6996,34.7564,34.651,34.7401,204600.0
2010-07-12 15:40:00,42.86,42.96,42.85,42.86,407200.0,34.7482,34.8293,34.7401,34.7482,407200.0
2010-07-12 15:50:00,42.86,42.87,42.77,42.84,473700.0,34.7482,34.7564,34.6753,34.732,473700.0
2010-07-13 09:30:00,43.27,43.78,43.26,43.73,441500.0,35.0807,35.4941,35.0725,35.4536,441500.0
2010-07-13 09:40:00,43.73,43.78,43.43,43.45,326200.0,35.4536,35.4941,35.2104,35.2266,326200.0
2010-07-13 09:50:00,43.45,43.6,43.43,43.53,172400.0,35.2266,35.3482,35.2104,35.2914,172400.0
2010-07-13 10:00:00,43.53,43.68,43.51,43.6,198900.0,35.2914,35.4131,35.2752,35.3482,198900.0
2010-07-13 10:10:00,43.6,43.74,43.55,43.7,186000.0,35.3482,35.4617,35.3077,35.4293,186000.0
2010-07-13 10:20:00,43.7,43.79,43.67,43.68,194800.0,35.4293,35.5022,35.4049,35.4131,194800.0
2010-07-13 10:30:00,43.67,43.7,43.51,43.63,216800.0,35.4049,35.4293,35.2752,35.3725,216800.0
2010-07-13 10:40:00,43.63,43.73,43.58,43.71,270000.0,35.3725,35.4536,35.332,35.4374,270000.0
2010-07-13 10:50:00,43.71,43.8,43.7,43.75,229300.0,35.4374,35.5103,35.4293,35.4698,229300.0
2010-07-13 11:00:00,43.75,43.97,43.75,43.96,156700.0,35.4698,35.6482,35.4698,35.6401,156700.0
2010-07-13 11:10:00,43.96,43.99,43.89,43.9,150700.0,35.6401,35.6644,35.5833,35.5914,150700.0
2010-07-13 11:20:00,43.9,43.99,43.85,43.97,77700.0,35.5914,35.6644,35.5509,35.6482,77700.0
2010-07-13 11:30:00,43.97,44.12,43.95,44.08,310700.0,35.6482,35.7698,35.632,35.7373,310700.0
2010-07-13 11:40:00,44.08,44.13,44.03,44.04,106700.0,35.7373,35.7779,35.6968,35.7049,106700.0
2010-07-13 11:50:00,44.04,44.05,43.94,44.03,141900.0,35.7049,35.713,35.6238,35.6968,141900.0
2010-07-13 12:00:00,44.02,44.15,44.02,44.07,104300.0,35.6887,35.7941,35.6887,35.7292,104300.0
2010-07-13 12:10:00,44.07,44.14,44.06,44.11,104300.0,35.7292,35.786,35.7211,35.7617,104300.0
2010-07-13 12:20:00,44.11,44.14,44.05,44.09,128600.0,35.7617,35.786,35.713,35.7455,128600.0
2010-07-13 12:30:00,44.09,44.1,43.97,43.97,137700.0,35.7455,35.7536,35.6482,35.6482,137700.0
2010-07-13 12:40:00,43.96,43.98,43.89,43.96,96100.0,35.6401,35.6563,35.5833,35.6401,96100.0
2010-07-13 12:50:00,43.96,44.0,43.85,43.86,103300.0,35.6401,35.6725,35.5509,35.559,103300.0
2010-07-13 13:00:00,43.86,44.02,43.85,43.99,117200.0,35.559,35.6887,35.5509,35.6644,117200.0
2010-07-13 13:10:00,43.99,44.1,43.78,43.85,103900.0,35.6644,35.7536,35.4941,35.5509,103900.0
2010-07-13 13:20:00,43.85,43.88,43.76,43.84,86500.0,35.5509,35.5752,35.4779,35.5428,86500.0
2010-07-13 13:30:00,43.84,43.97,43.84,43.96,87500.0,35.5428,35.6482,35.5428,35.6401,87500.0
2010-07-13 13:40:00,43.96,44.0,43.88,43.91,118100.0,35.6401,35.6725,35.5752,35.5995,118100.0
2010-07-13 13:50:00,43.91,43.99,43.88,43.92,153000.0,35.5995,35.6644,35.5752,35.6076,153000.0
2010-07-13 14:00:00,43.93,44.06,43.92,43.98,98900.0,35.6157,35.7211,35.6076,35.6563,98900.0
2010-07-13 14:10:00,43.97,44.07,43.93,44.01,122500.0,35.6482,35.7292,35.6157,35.6806,122500.0
2010-07-13 14:20:00,44.02,44.05,43.95,44.0,129800.0,35.6887,35.713,35.632,35.6725,129800.0
2010-07-13 14:30:00,44.0,44.12,44.0,44.11,126800.0,35.6725,35.7698,35.6725,35.7617,126800.0
2010-07-13 14:40:00,44.11,44.11,44.05,44.09,91700.0,35.7617,35.7617,35.713,35.7455,91700.0
2010-07-13 14:50:00,44.09,44.1,44.02,44.1,185800.0,35.7455,35.7536,35.6887,35.7536,185800.0
2010-07-13 15:00:00,44.1,44.21,44.1,44.2,187700.0,35.7536,35.8427,35.7536,35.8346,187700.0
2010-07-13 15:10:00,44.19,44.32,44.18,44.32,251000.0,35.8265,35.9319,35.8184,35.9319,251000.0
2010-07-13 15:20:00,44.31,44.38,44.26,44.36,351200.0,35.9238,35.9806,35.8833,35.9644,351200.0
2010-07-13 15:30:00,44.36,44.38,44.28,44.38,222600.0,35.9644,35.9806,35.8995,35.9806,222600.0
2010-07-13 15:40:00,44.37,44.43,44.36,44.38,428200.0,35.9725,36.0211,35.9644,35.9806,428200.0
2010-07-13 15:50:00,44.38,44.39,44.15,44.16,1142700.0,35.9806,35.9887,35.7941,35.8022,1142700.0
2010-07-14 09:30:00,43.95,44.0,43.68,43.79,307100.0,35.632,35.6725,35.4131,35.5022,307100.0
2010-07-14 09:40:00,43.79,44.02,43.76,43.94,245200.0,35.5022,35.6887,35.4779,35.6238,245200.0
2010-07-14 09:50:00,43.93,44.08,43.9,44.06,277100.0,35.6157,35.7373,35.5914,35.7211,277100.0
2010-07-14 10:00:00,44.06,44.12,43.95,44.04,253000.0,35.7211,35.7698,35.632,35.7049,253000.0
2010-07-14 10:10:00,44.05,44.08,43.97,44.0,122600.0,35.713,35.7373,35.6482,35.6725,122600.0
2010-07-14 10:20:00,43.99,44.17,43.99,44.07,154000.0,35.6644,35.8103,35.6644,35.7292,154000.0
2010-07-14 10:30:00,44.07,44.16,43.94,43.96,207400.0,35.7292,35.8022,35.6238,35.6401,207400.0
2010-07-14 10:40:00,43.96,44.02,43.88,43.96,148900.0,35.6401,35.6887,35.5752,35.6401,148900.0
2010-07-14 10:50:00,43.96,44.01,43.8,44.0,145800.0,35.6401,35.6806,35.5103,35.6725,145800.0
2010-07-14 11:00:00,44.01,44.05,43.88,43.88,148000.0,35.6806,35.713,35.5752,35.5752,148000.0
2010-07-14 11:10:00,43.88,43.98,43.82,43.95,153100.0,35.5752,35.6563,35.5266,35.632,153100.0
2010-07-14 11:20:00,43.96,44.0,43.85,43.91,117800.0,35.6401,35.6725,35.5509,35.5995,117800.0
2010-07-14 11:30:00,43.9,44.01,43.9,43.92,83000.0,35.5914,35.6806,35.5914,35.6076,83000.0
2010-07-14 11:40:00,43.92,44.01,43.86,43.95,96100.0,35.6076,35.6806,35.559,35.632,96100.0
2010-07-14 11:50:00,43.95,43.97,43.85,43.88,81800.0,35.632,35.6482,35.5509,35.5752,81800.0
2010-07-14 12:00:00,43.87,43.9,43.83,43.88,68000.0,35.5671,35.5914,35.5347,35.5752,68000.0
2010-07-14 12:10:00,43.88,43.9,43.82,43.89,69700.0,35.5752,35.5914,35.5266,35.5833,69700.0
2010-07-14 12:20:00,43.89,43.9,43.83,43.85,54100.0,35.5833,35.5914,35.5347,35.5509,54100.0
2010-07-14 12:30:00,43.84,43.9,43.79,43.82,115600.0,35.5428,35.5914,35.5022,35.5266,115600.0
2010-07-14 12:40:00,43.81,43.85,43.75,43.75,59800.0,35.5185,35.5509,35.4698,35.4698,59800.0
2010-07-14 12:50:00,43.74,43.77,43.67,43.76,124600.0,35.4617,35.486,35.4049,35.4779,124600.0
2010-07-14 13:00:00,43.75,43.77,43.69,43.74,76900.0,35.4698,35.486,35.4212,35.4617,76900.0
2010-07-14 13:10:00,43.74,43.81,43.71,43.8,87300.0,35.4617,35.5185,35.4374,35.5103,87300.0
2010-07-14 13:20:00,43.8,43.83,43.73,43.79,94500.0,35.5103,35.5347,35.4536,35.5022,94500.0
2010-07-14 13:30:00,43.8,43.97,43.77,43.78,92700.0,35.5103,35.6482,35.486,35.4941,92700.0
2010-07-14 13:40:00,43.78,43.8,43.63,43.64,135400.0,35.4941,35.5103,35.3725,35.3806,135400.0
2010-07-14 13:50:00,43.64,43.64,43.51,43.55,168100.0,35.3806,35.3806,35.2752,35.3077,168100.0
2010-07-14 14:00:00,43.56,43.57,43.34,43.42,253700.0,35.3158,35.3239,35.1374,35.2023,253700.0
2010-07-14 14:10:00,43.41,43.49,43.34,43.41,168500.0,35.1942,35.259,35.1374,35.1942,168500.0
2010-07-14 14:20:00,43.41,43.44,43.27,43.34,178900.0,35.1942,35.2185,35.0807,35.1374,178900.0
2010-07-14 14:30:00,43.35,43.43,43.29,43.34,179900.0,35.1455,35.2104,35.0969,35.1374,179900.0
2010-07-14 14:40:00,43.35,43.44,43.3,43.41,130800.0,35.1455,35.2185,35.105,35.1942,130800.0
2010-07-14 14:50:00,43.42,43.46,43.35,43.41,106500.0,35.2023,35.2347,35.1455,35.1942,106500.0
2010-07-14 15:00:00,43.41,43.5,43.35,43.38,170700.0,35.1942,35.2671,35.1455,35.1698,170700.0
2010-07-14 15:10:00,43.39,43.52,43.34,43.49,167900.0,35.1779,35.2833,35.1374,35.259,167900.0
2010-07-14 15:20:00,43.49,43.65,43.45,43.6,187700.0,35.259,35.3887,35.2266,35.3482,187700.0
2010-07-14 15:30:00,43.6,43.6,43.44,43.46,259800.0,35.3482,35.3482,35.2185,35.2347,259800.0
2010-07-14 15:40:00,43.46,43.6,43.31,43.6,379000.0,35.2347,35.3482,35.1131,35.3482,379000.0
2010-07-14 15:50:00,43.6,43.7,43.54,43.69,628500.0,35.3482,35.4293,35.2996,35.4212,628500.0
2010-07-15 09:30:00,43.97,44.0,43.73,43.85,275200.0,35.6482,35.6725,35.4536,35.5509,275200.0
2010-07-15 09:40:00,43.85,43.85,43.56,43.61,238000.0,35.5509,35.5509,35.3158,35.3563,238000.0
2010-07-15 09:50:00,43.61,43.61,43.32,43.4,264100.0,35.3563,35.3563,35.1212,35.186,264100.0
2010-07-15 10:00:00,43.4,43.4,43.0,43.07,395800.0,35.186,35.186,34.8618,34.9185,395800.0
2010-07-15 10:10:00,43.07,43.09,42.66,42.76,433100.0,34.9185,34.9347,34.5861,34.6672,433100.0
2010-07-15 10:20:00,42.75,42.97,42.67,42.92,348500.0,34.6591,34.8374,34.5942,34.7969,348500.0
2010-07-15 10:30:00,42.92,42.92,42.77,42.88,169200.0,34.7969,34.7969,34.6753,34.7645,169200.0
2010-07-15 10:40:00,42.88,42.88,42.66,42.77,216400.0,34.7645,34.7645,34.5861,34.6753,216400.0
2010-07-15 10:50:00,42.76,42.78,42.57,42.63,202900.0,34.6672,34.6834,34.5131,34.5618,202900.0
2010-07-15 11:00:00,42.64,42.73,42.47,42.55,253100.0,34.5699,34.6429,34.4321,34.4969,253100.0
2010-07-15 11:10:00,42.55,42.79,42.55,42.72,138500.0,34.4969,34.6915,34.4969,34.6347,138500.0
2010-07-15 11:20:00,42.72,42.79,42.62,42.71,230800.0,34.6347,34.6915,34.5537,34.6266,230800.0
2010-07-15 11:30:00,42.7,42.76,42.62,42.75,233100.0,34.6185,34.6672,34.5537,34.6591,233100.0
2010-07-15 11:40:00,42.75,42.81,42.52,42.52,248300.0,34.6591,34.7077,34.4726,34.4726,248300.0
2010-07-15 11:50:00,42.53,42.56,42.46,42.46,265900.0,34.4807,34.505,34.424,34.424,265900.0
2010-07-15 12:00:00,42.47,42.49,42.37,42.38,326900.0,34.4321,34.4483,34.351,34.3591,326900.0
2010-07-15 12:10:00,42.39,42.45,42.37,42.37,156000.0,34.3672,34.4158,34.351,34.351,156000.0
2010-07-15 12:20:00,42.37,42.45,42.34,42.41,176900.0,34.351,34.4158,34.3267,34.3834,176900.0
2010-07-15 12:30:00,42.41,42.44,42.38,42.41,130300.0,34.3834,34.4077,34.3591,34.3834,130300.0
2010-07-15 12:40:00,42.41,42.44,42.39,42.42,174300.0,34.3834,34.4077,34.3672,34.3915,174300.0
2010-07-15 12:50:00,42.41,42.55,42.4,42.49,86400.0,34.3834,34.4969,34.3753,34.4483,86400.0
2010-07-15 13:00:00,42.51,42.74,42.51,42.72,115300.0,34.4645,34.651,34.4645,34.6347,115300.0
2010-07-15 13:10:00,42.71,42.85,42.66,42.82,136100.0,34.6266,34.7401,34.5861,34.7158,136100.0
2010-07-15 13:20:00,42.82,42.9,42.78,42.81,246200.0,34.7158,34.7807,34.6834,34.7077,246200.0
2010-07-15 13:30:00,42.81,42.92,42.79,42.87,177800.0,34.7077,34.7969,34.6915,34.7564,177800.0
2010-07-15 13:40:00,42.88,43.0,42.85,42.97,139200.0,34.7645,34.8618,34.7401,34.8374,139200.0
2010-07-15 13:50:00,42.97,43.0,42.9,43.0,155400.0,34.8374,34.8618,34.7807,34.8618,155400.0
2010-07-15 14:00:00,42.99,43.12,42.88,42.89,196800.0,34.8536,34.959,34.7645,34.7726,196800.0
2010-07-15 14:10:00,42.89,42.99,42.82,42.99,118100.0,34.7726,34.8536,34.7158,34.8536,118100.0
2010-07-15 14:20:00,42.99,43.14,42.97,43.14,131100.0,34.8536,34.9753,34.8374,34.9753,131100.0
2010-07-15 14:30:00,43.13,43.19,43.07,43.1,134000.0,34.9671,35.0158,34.9185,34.9428,134000.0
2010-07-15 14:40:00,43.11,43.24,43.1,43.21,104200.0,34.9509,35.0563,34.9428,35.032,104200.0
2010-07-15 14:50:00,43.2,43.23,43.07,43.09,101100.0,35.0239,35.0482,34.9185,34.9347,101100.0
2010-07-15 15:00:00,43.09,43.14,42.94,42.96,129100.0,34.9347,34.9753,34.8131,34.8293,129100.0
2010-07-15 15:10:00,42.95,42.96,42.8,42.85,177300.0,34.8212,34.8293,34.6996,34.7401,177300.0
2010-07-15 15:20:00,42.86,42.99,42.77,42.98,369800.0,34.7482,34.8536,34.6753,34.8455,369800.0
2010-07-15 15:30:00,42.98,43.36,42.98,43.29,409600.0,34.8455,35.1536,34.8455,35.0969,409600.0
2010-07-15 15:40:00,43.29,43.52,43.27,43.37,519200.0,35.0969,35.2833,35.0807,35.1617,519200.0
2010-07-15 15:50:00,43.38,43.61,43.37,43.45,811500.0,35.1698,35.3563,35.1617,35.2266,811500.0
2010-07-16 09:30:00,43.1,43.17,42.62,42.62,1284600.0,34.9428,34.9996,34.5537,34.5537,1284600.0
2010-07-16 09:40:00,42.63,42.87,42.41,42.51,284700.0,34.5618,34.7564,34.3834,34.4645,284700.0
2010-07-16 09:50:00,42.51,42.59,42.1,42.15,524400.0,34.4645,34.5293,34.1321,34.1726,524400.0
2010-07-16 10:00:00,42.14,42.28,41.91,42.02,344000.0,34.1645,34.278,33.978,34.0672,344000.0
2010-07-16 10:10:00,42.02,42.11,41.98,42.07,267100.0,34.0672,34.1402,34.0348,34.1078,267100.0
2010-07-16 10:20:00,42.07,42.08,41.88,41.95,261300.0,34.1078,34.1159,33.9537,34.0105,261300.0
2010-07-16 10:30:00,41.96,42.02,41.83,41.88,275800.0,34.0186,34.0672,33.9132,33.9537,275800.0
2010-07-16 10:40:00,41.87,41.98,41.83,41.92,150300.0,33.9456,34.0348,33.9132,33.9862,150300.0
2010-07-16 10:50:00,41.91,41.97,41.83,41.92,117600.0,33.978,34.0267,33.9132,33.9862,117600.0
2010-07-16 11:00:00,41.92,41.93,41.76,41.81,358800.0,33.9862,33.9943,33.8564,33.897,358800.0
2010-07-16 11:10:00,41.81,41.91,41.8,41.83,157900.0,33.897,33.978,33.8889,33.9132,157900.0
2010-07-16 11:20:00,41.82,41.83,41.65,41.8,291500.0,33.9051,33.9132,33.7673,33.8889,291500.0
2010-07-16 11:30:00,41.8,41.82,41.66,41.77,138200.0,33.8889,33.9051,33.7754,33.8645,138200.0
2010-07-16 11:40:00,41.78,41.82,41.68,41.77,212700.0,33.8727,33.9051,33.7916,33.8645,212700.0
2010-07-16 11:50:00,41.76,41.85,41.72,41.82,185100.0,33.8564,33.9294,33.824,33.9051,185100.0
2010-07-16 12:00:00,41.81,41.94,41.78,41.93,148800.0,33.897,34.0024,33.8727,33.9943,148800.0
2010-07-16 12:10:00,41.93,42.0,41.77,41.87,151400.0,33.9943,34.051,33.8645,33.9456,151400.0
2010-07-16 12:20:00,41.87,42.08,41.85,42.08,259400.0,33.9456,34.1159,33.9294,34.1159,259400.0
2010-07-16 12:30:00,42.08,42.2,42.01,42.01,261400.0,34.1159,34.2132,34.0591,34.0591,261400.0
2010-07-16 12:40:00,42.02,42.18,42.01,42.14,90000.0,34.0672,34.1969,34.0591,34.1645,90000.0
2010-07-16 12:50:00,42.14,42.14,41.97,42.03,144500.0,34.1645,34.1645,34.0267,34.0753,144500.0
2010-07-16 13:00:00,42.04,42.08,41.95,42.02,102600.0,34.0834,34.1159,34.0105,34.0672,102600.0
2010-07-16 13:10:00,42.0,42.08,41.95,42.03,85900.0,34.051,34.1159,34.0105,34.0753,85900.0
2010-07-16 13:20:00,42.01,42.03,41.92,41.97,99900.0,34.0591,34.0753,33.9862,34.0267,99900.0
2010-07-16 13:30:00,41.97,42.14,41.94,42.06,85600.0,34.0267,34.1645,34.0024,34.0997,85600.0
2010-07-16 13:40:00,42.06,42.06,41.9,41.99,156600.0,34.0997,34.0997,33.9699,34.0429,156600.0
2010-07-16 13:50:00,41.99,41.99,41.85,41.9,116600.0,34.0429,34.0429,33.9294,33.9699,116600.0
2010-07-16 14:00:00,41.89,41.9,41.77,41.77,187400.0,33.9618,33.9699,33.8645,33.8645,187400.0
2010-07-16 14:10:00,41.77,41.83,41.7,41.71,275100.0,33.8645,33.9132,33.8078,33.8159,275100.0
2010-07-16 14:20:00,41.71,41.73,41.64,41.66,240600.0,33.8159,33.8321,33.7591,33.7754,240600.0
2010-07-16 14:30:00,41.67,41.7,41.55,41.6,218000.0,33.7835,33.8078,33.6862,33.7267,218000.0
2010-07-16 14:40:00,41.6,41.69,41.55,41.59,262500.0,33.7267,33.7997,33.6862,33.7186,262500.0
2010-07-16 14:50:00,41.6,41.61,41.45,41.46,338200.0,33.7267,33.7348,33.6051,33.6132,338200.0
2010-07-16 15:00:00,41.47,41.56,41.45,41.46,354400.0,33.6213,33.6943,33.6051,33.6132,354400.0
2010-07-16 15:10:00,41.45,41.48,41.35,41.37,515800.0,33.6051,33.6294,33.524,33.5402,515800.0
2010-07-16 15:20:00,41.37,41.39,41.25,41.34,398300.0,33.5402,33.5565,33.443,33.5159,398300.0
2010-07-16 15:30:00,41.34,41.52,41.34,41.48,558300.0,33.5159,33.6619,33.5159,33.6294,558300.0
2010-07-16 15:40:00,41.47,41.56,41.28,41.3,1016800.0,33.6213,33.6943,33.4673,33.4835,1016800.0
2010-07-16 15:50:00,41.29,41.49,41.29,41.34,1895900.0,33.4754,33.6375,33.4754,33.5159,1895900.0
2010-07-19 09:30:00,41.5,41.67,41.1,41.11,324300.0,33.6456,33.7835,33.3213,33.3295,324300.0
2010-07-19 09:40:00,41.11,41.28,41.0,41.2,311700.0,33.3295,33.4673,33.2403,33.4024,311700.0
2010-07-19 09:50:00,41.19,41.28,41.16,41.25,235800.0,33.3943,33.4673,33.37,33.443,235800.0
2010-07-19 10:00:00,41.26,41.26,41.04,41.04,290800.0,33.4511,33.4511,33.2727,33.2727,290800.0
2010-07-19 10:10:00,41.04,41.04,40.86,40.88,243100.0,33.2727,33.2727,33.1268,33.143,243100.0
2010-07-19 10:20:00,40.89,40.9,40.55,40.55,432800.0,33.1511,33.1592,32.8754,32.8754,432800.0
2010-07-19 10:30:00,40.55,40.86,40.54,40.7,274500.0,32.8754,33.1268,32.8673,32.9971,274500.0
2010-07-19 10:40:00,40.71,40.75,40.5,40.55,248300.0,33.0052,33.0376,32.8349,32.8754,248300.0
2010-07-19 10:50:00,40.55,40.57,40.46,40.54,157800.0,32.8754,32.8917,32.8025,32.8673,157800.0
2010-07-19 11:00:00,40.54,40.76,40.47,40.72,192200.0,32.8673,33.0457,32.8106,33.0133,192200.0
2010-07-19 11:10:00,40.72,40.89,40.7,40.84,160200.0,33.0133,33.1511,32.9971,33.1106,160200.0
2010-07-19 11:20:00,40.84,40.86,40.75,40.76,148500.0,33.1106,33.1268,33.0376,33.0457,148500.0
2010-07-19 11:30:00,40.77,40.79,40.59,40.62,127200.0,33.0538,33.07,32.9079,32.9322,127200.0
2010-07-19 11:40:00,40.61,40.66,40.59,40.66,119500.0,32.9241,32.9646,32.9079,32.9646,119500.0
2010-07-19 11:50:00,40.65,40.84,40.65,40.82,112000.0,32.9565,33.1106,32.9565,33.0943,112000.0
2010-07-19 12:00:00,40.82,40.87,40.68,40.87,104600.0,33.0943,33.1349,32.9808,33.1349,104600.0
2010-07-19 12:10:00,40.86,40.92,40.76,40.91,67700.0,33.1268,33.1754,33.0457,33.1673,67700.0
2010-07-19 12:20:00,40.9,41.05,40.89,41.01,147300.0,33.1592,33.2808,33.1511,33.2484,147300.0
2010-07-19 12:30:00,41.02,41.05,40.93,41.03,71300.0,33.2565,33.2808,33.1835,33.2646,71300.0
2010-07-19 12:40:00,41.03,41.19,41.0,41.17,124000.0,33.2646,33.3943,33.2403,33.3781,124000.0
2010-07-19 12:50:00,41.17,41.27,41.1,41.19,90000.0,33.3781,33.4592,33.3213,33.3943,90000.0
2010-07-19 13:00:00,41.19,41.23,41.14,41.17,57400.0,33.3943,33.4267,33.3538,33.3781,57400.0
2010-07-19 13:10:00,41.17,41.2,41.04,41.06,47200.0,33.3781,33.4024,33.2727,33.2889,47200.0
2010-07-19 13:20:00,41.06,41.11,41.05,41.1,54700.0,33.2889,33.3295,33.2808,33.3213,54700.0
2010-07-19 13:30:00,41.1,41.21,41.07,41.1,81100.0,33.3213,33.4105,33.297,33.3213,81100.0
2010-07-19 13:40:00,41.11,41.13,41.02,41.13,101500.0,33.3295,33.3457,33.2565,33.3457,101500.0
2010-07-19 13:50:00,41.14,41.17,41.08,41.09,89600.0,33.3538,33.3781,33.3051,33.3132,89600.0
2010-07-19 14:00:00,41.09,41.22,41.09,41.19,120800.0,33.3132,33.4186,33.3132,33.3943,120800.0
2010-07-19 14:10:00,41.19,41.45,41.19,41.44,185200.0,33.3943,33.6051,33.3943,33.597,185200.0
2010-07-19 14:20:00,41.44,41.48,41.35,41.39,120300.0,33.597,33.6294,33.524,33.5565,120300.0
2010-07-19 14:30:00,41.38,41.43,41.35,41.42,96300.0,33.5484,33.5889,33.524,33.5808,96300.0
2010-07-19 14:40:00,41.42,41.6,41.41,41.57,120900.0,33.5808,33.7267,33.5727,33.7024,120900.0
2010-07-19 14:50:00,41.57,41.66,41.54,41.56,142300.0,33.7024,33.7754,33.6781,33.6943,142300.0
2010-07-19 15:00:00,41.55,41.79,41.52,41.76,213700.0,33.6862,33.8808,33.6619,33.8564,213700.0
2010-07-19 15:10:00,41.77,41.84,41.65,41.67,243900.0,33.8645,33.9213,33.7673,33.7835,243900.0
2010-07-19 15:20:00,41.67,41.68,41.49,41.53,148300.0,33.7835,33.7916,33.6375,33.67,148300.0
2010-07-19 15:30:00,41.53,41.62,41.43,41.47,249500.0,33.67,33.7429,33.5889,33.6213,249500.0
2010-07-19 15:40:00,41.47,41.66,41.42,41.56,341000.0,33.6213,33.7754,33.5808,33.6943,341000.0
2010-07-19 15:50:00,41.56,41.65,41.47,41.62,452700.0,33.6943,33.7673,33.6213,33.7429,452700.0
2010-07-20 09:30:00,40.87,41.11,40.8,40.82,371000.0,33.1349,33.3295,33.0781,33.0943,371000.0
2010-07-20 09:40:00,40.82,40.92,40.76,40.85,252000.0,33.0943,33.1754,33.0457,33.1187,252000.0
2010-07-20 09:50:00,40.85,41.0,40.85,40.94,214900.0,33.1187,33.2403,33.1187,33.1916,214900.0
2010-07-20 10:00:00,40.94,41.01,40.83,40.88,139800.0,33.1916,33.2484,33.1024,33.143,139800.0
2010-07-20 10:10:00,40.89,41.0,40.81,40.97,119200.0,33.1511,33.2403,33.0862,33.216,119200.0
2010-07-20 10:20:00,40.97,41.08,40.95,41.04,100200.0,33.216,33.3051,33.1997,33.2727,100200.0
2010-07-20 10:30:00,41.04,41.1,40.95,41.05,117200.0,33.2727,33.3213,33.1997,33.2808,117200.0
2010-07-20 10:40:00,41.05,41.11,40.98,41.03,108500.0,33.2808,33.3295,33.2241,33.2646,108500.0
2010-07-20 10:50:00,41.03,41.08,40.91,40.98,88700.0,33.2646,33.3051,33.1673,33.2241,88700.0
2010-07-20 11:00:00,40.98,41.16,40.98,41.16,126600.0,33.2241,33.37,33.2241,33.37,126600.0
2010-07-20 11:10:00,41.16,41.51,41.15,41.5,273000.0,33.37,33.6538,33.3619,33.6456,273000.0
2010-07-20 11:20:00,41.5,41.5,41.34,41.44,84800.0,33.6456,33.6456,33.5159,33.597,84800.0
2010-07-20 11:30:00,41.43,41.45,41.27,41.32,103500.0,33.5889,33.6051,33.4592,33.4997,103500.0
2010-07-20 11:40:00,41.32,41.33,41.19,41.25,83900.0,33.4997,33.5078,33.3943,33.443,83900.0
2010-07-20 11:50:00,41.25,41.27,41.12,41.12,91200.0,33.443,33.4592,33.3376,33.3376,91200.0
2010-07-20 12:00:00,41.12,41.22,41.08,41.17,144000.0,33.3376,33.4186,33.3051,33.3781,144000.0
2010-07-20 12:10:00,41.17,41.18,41.01,41.04,149100.0,33.3781,33.3862,33.2484,33.2727,149100.0
2010-07-20 12:20:00,41.03,41.06,40.99,41.0,85700.0,33.2646,33.2889,33.2322,33.2403,85700.0
2010-07-20 12:30:00,41.01,41.03,40.93,40.94,66600.0,33.2484,33.2646,33.1835,33.1916,66600.0
2010-07-20 12:40:00,40.93,41.1,40.92,41.07,43400.0,33.1835,33.3213,33.1754,33.297,43400.0
2010-07-20 12:50:00,41.07,41.2,41.03,41.19,79100.0,33.297,33.4024,33.2646,33.3943,79100.0
2010-07-20 13:00:00,41.2,41.3,41.2,41.22,83300.0,33.4024,33.4835,33.4024,33.4186,83300.0
2010-07-20 13:10:00,41.21,41.25,41.12,41.24,53600.0,33.4105,33.443,33.3376,33.4349,53600.0
2010-07-20 13:20:00,41.25,41.3,41.21,41.27,111200.0,33.443,33.4835,33.4105,33.4592,111200.0
2010-07-20 13:30:00,41.27,41.51,41.26,41.5,139000.0,33.4592,33.6538,33.4511,33.6456,139000.0
2010-07-20 13:40:00,41.5,41.55,41.45,41.53,98600.0,33.6456,33.6862,33.6051,33.67,98600.0
2010-07-20 13:50:00,41.54,41.76,41.53,41.75,182200.0,33.6781,33.8564,33.67,33.8483,182200.0
2010-07-20 14:00:00,41.75,41.76,41.62,41.68,170700.0,33.8483,33.8564,33.7429,33.7916,170700.0
2010-07-20 14:10:00,41.68,41.78,41.63,41.76,231200.0,33.7916,33.8727,33.751,33.8564,231200.0
2010-07-20 14:20:00,41.76,41.8,41.67,41.74,207400.0,33.8564,33.8889,33.7835,33.8402,207400.0
2010-07-20 14:30:00,41.73,41.85,41.7,41.75,160300.0,33.8321,33.9294,33.8078,33.8483,160300.0
2010-07-20 14:40:00,41.77,41.85,41.69,41.83,138200.0,33.8645,33.9294,33.7997,33.9132,138200.0
2010-07-20 14:50:00,41.84,41.87,41.7,41.72,90400.0,33.9213,33.9456,33.8078,33.824,90400.0
2010-07-20 15:00:00,41.74,41.87,41.7,41.81,115800.0,33.8402,33.9456,33.8078,33.897,115800.0
2010-07-20 15:10:00,41.81,41.97,41.79,41.85,156100.0,33.897,34.0267,33.8808,33.9294,156100.0
2010-07-20 15:20:00,41.85,42.03,41.81,41.95,217800.0,33.9294,34.0753,33.897,34.0105,217800.0
2010-07-20 15:30:00,41.95,42.12,41.95,41.97,429300.0,34.0105,34.1483,34.0105,34.0267,429300.0
2010-07-20 15:40:00,41.98,42.19,41.91,42.18,483200.0,34.0348,34.2051,33.978,34.1969,483200.0
2010-07-20 15:50:00,42.19,42.21,41.99,42.07,1021200.0,34.2051,34.2213,34.0429,34.1078,1021200.0
2010-07-21 09:30:00,42.31,42.65,42.24,42.34,499200.0,34.3023,34.578,34.2456,34.3267,499200.0
2010-07-21 09:40:00,42.34,42.5,42.19,42.29,350900.0,34.3267,34.4564,34.2051,34.2861,350900.0
2010-07-21 09:50:00,42.28,42.37,42.13,42.23,310500.0,34.278,34.351,34.1564,34.2375,310500.0
2010-07-21 10:00:00,42.23,42.33,42.19,42.29,297600.0,34.2375,34.3186,34.2051,34.2861,297600.0
2010-07-21 10:10:00,42.29,42.5,42.25,42.46,177900.0,34.2861,34.4564,34.2537,34.424,177900.0
2010-07-21 10:20:00,42.46,42.6,42.4,42.55,311000.0,34.424,34.5375,34.3753,34.4969,311000.0
2010-07-21 10:30:00,42.54,42.57,42.47,42.5,185500.0,34.4888,34.5131,34.4321,34.4564,185500.0
2010-07-21 10:40:00,42.5,42.57,42.48,42.56,232100.0,34.4564,34.5131,34.4402,34.505,232100.0
2010-07-21 10:50:00,42.56,42.57,42.2,42.21,240000.0,34.505,34.5131,34.2132,34.2213,240000.0
2010-07-21 11:00:00,42.22,42.23,41.93,41.98,312900.0,34.2294,34.2375,33.9943,34.0348,312900.0
2010-07-21 11:10:00,41.98,42.02,41.92,41.95,227600.0,34.0348,34.0672,33.9862,34.0105,227600.0
2010-07-21 11:20:00,41.94,42.02,41.93,41.99,226000.0,34.0024,34.0672,33.9943,34.0429,226000.0
2010-07-21 11:30:00,42.0,42.04,41.83,42.02,240300.0,34.051,34.0834,33.9132,34.0672,240300.0
2010-07-21 11:40:00,42.01,42.07,41.93,41.99,61800.0,34.0591,34.1078,33.9943,34.0429,61800.0
2010-07-21 11:50:00,41.99,42.1,41.93,42.1,63800.0,34.0429,34.1321,33.9943,34.1321,63800.0
2010-07-21 12:00:00,42.11,42.17,42.03,42.04,102100.0,34.1402,34.1888,34.0753,34.0834,102100.0
2010-07-21 12:10:00,42.04,42.28,42.03,42.19,168400.0,34.0834,34.278,34.0753,34.2051,168400.0
2010-07-21 12:20:00,42.2,42.23,42.13,42.19,60300.0,34.2132,34.2375,34.1564,34.2051,60300.0
2010-07-21 12:30:00,42.19,42.35,42.19,42.29,82300.0,34.2051,34.3348,34.2051,34.2861,82300.0
2010-07-21 12:40:00,42.3,42.31,42.15,42.18,81400.0,34.2942,34.3023,34.1726,34.1969,81400.0
2010-07-21 12:50:00,42.19,42.21,42.02,42.05,75600.0,34.2051,34.2213,34.0672,34.0916,75600.0
2010-07-21 13:00:00,42.05,42.11,42.03,42.1,47600.0,34.0916,34.1402,34.0753,34.1321,47600.0
2010-07-21 13:10:00,42.1,42.12,42.03,42.05,66300.0,34.1321,34.1483,34.0753,34.0916,66300.0
2010-07-21 13:20:00,42.06,42.08,41.93,42.01,67200.0,34.0997,34.1159,33.9943,34.0591,67200.0
2010-07-21 13:30:00,42.01,42.13,42.01,42.07,71900.0,34.0591,34.1564,34.0591,34.1078,71900.0
2010-07-21 13:40:00,42.07,42.08,41.98,42.06,63100.0,34.1078,34.1159,34.0348,34.0997,63100.0
2010-07-21 13:50:00,42.07,42.21,42.03,42.03,80600.0,34.1078,34.2213,34.0753,34.0753,80600.0
2010-07-21 14:00:00,42.03,42.07,41.82,41.82,383300.0,34.0753,34.1078,33.9051,33.9051,383300.0
2010-07-21 14:10:00,41.81,41.81,41.48,41.62,403000.0,33.897,33.897,33.6294,33.7429,403000.0
2010-07-21 14:20:00,41.61,41.62,41.42,41.52,363300.0,33.7348,33.7429,33.5808,33.6619,363300.0
2010-07-21 14:30:00,41.51,41.57,41.28,41.42,336600.0,33.6538,33.7024,33.4673,33.5808,336600.0
2010-07-21 14:40:00,41.42,41.54,41.36,41.43,155800.0,33.5808,33.6781,33.5321,33.5889,155800.0
2010-07-21 14:50:00,41.42,41.44,41.05,41.14,296100.0,33.5808,33.597,33.2808,33.3538,296100.0
2010-07-21 15:00:00,41.14,41.26,41.06,41.22,207500.0,33.3538,33.4511,33.2889,33.4186,207500.0
2010-07-21 15:10:00,41.22,41.35,41.15,41.18,209700.0,33.4186,33.524,33.3619,33.3862,209700.0
2010-07-21 15:20:00,41.17,41.31,41.09,41.17,179100.0,33.3781,33.4916,33.3132,33.3781,179100.0
2010-07-21 15:30:00,41.17,41.3,41.15,41.2,192000.0,33.3781,33.4835,33.3619,33.4024,192000.0
2010-07-21 15:40:00,41.19,41.26,41.0,41.24,396600.0,33.3943,33.4511,33.2403,33.4349,396600.0
2010-07-21 15:50:00,41.25,41.34,41.05,41.17,791900.0,33.443,33.5159,33.2808,33.3781,791900.0
2010-07-22 09:30:00,41.87,42.34,41.76,42.23,320600.0,33.9456,34.3267,33.8564,34.2375,320600.0
2010-07-22 09:40:00,42.23,42.5,42.18,42.43,227100.0,34.2375,34.4564,34.1969,34.3996,227100.0
2010-07-22 09:50:00,42.45,42.61,42.35,42.54,180000.0,34.4158,34.5456,34.3348,34.4888,180000.0
2010-07-22 10:00:00,42.55,42.83,42.45,42.48,445900.0,34.4969,34.7239,34.4158,34.4402,445900.0
2010-07-22 10:10:00,42.48,42.88,42.46,42.72,290600.0,34.4402,34.7645,34.424,34.6347,290600.0
2010-07-22 10:20:00,42.73,42.9,42.67,42.86,253600.0,34.6429,34.7807,34.5942,34.7482,253600.0
2010-07-22 10:30:00,42.86,42.92,42.73,42.75,270500.0,34.7482,34.7969,34.6429,34.6591,270500.0
2010-07-22 10:40:00,42.75,42.85,42.66,42.83,204600.0,34.6591,34.7401,34.5861,34.7239,204600.0
2010-07-22 10:50:00,42.83,43.04,42.77,42.92,201000.0,34.7239,34.8942,34.6753,34.7969,201000.0
2010-07-22 11:00:00,42.91,42.94,42.78,42.78,187900.0,34.7888,34.8131,34.6834,34.6834,187900.0
2010-07-22 11:10:00,42.78,42.9,42.73,42.87,218600.0,34.6834,34.7807,34.6429,34.7564,218600.0
2010-07-22 11:20:00,42.87,42.96,42.82,42.92,133600.0,34.7564,34.8293,34.7158,34.7969,133600.0
2010-07-22 11:30:00,42.91,43.0,42.72,42.78,169400.0,34.7888,34.8618,34.6347,34.6834,169400.0
2010-07-22 11:40:00,42.79,42.82,42.7,42.73,140500.0,34.6915,34.7158,34.6185,34.6429,140500.0
2010-07-22 11:50:00,42.73,42.78,42.66,42.78,111500.0,34.6429,34.6834,34.5861,34.6834,111500.0
2010-07-22 12:00:00,42.77,42.82,42.67,42.78,119100.0,34.6753,34.7158,34.5942,34.6834,119100.0
2010-07-22 12:10:00,42.78,42.97,42.74,42.96,145500.0,34.6834,34.8374,34.651,34.8293,145500.0
2010-07-22 12:20:00,42.96,43.04,42.87,43.03,225500.0,34.8293,34.8942,34.7564,34.8861,225500.0
2010-07-22 12:30:00,43.02,43.03,42.82,42.85,136900.0,34.878,34.8861,34.7158,34.7401,136900.0
2010-07-22 12:40:00,42.84,42.9,42.8,42.84,104100.0,34.732,34.7807,34.6996,34.732,104100.0
2010-07-22 12:50:00,42.85,42.86,42.8,42.85,61000.0,34.7401,34.7482,34.6996,34.7401,61000.0
2010-07-22 13:00:00,42.85,43.04,42.8,43.04,200000.0,34.7401,34.8942,34.6996,34.8942,200000.0
2010-07-22 13:10:00,43.04,43.26,43.03,43.26,204300.0,34.8942,35.0725,34.8861,35.0725,204300.0
2010-07-22 13:20:00,43.26,43.29,43.19,43.21,121100.0,35.0725,35.0969,35.0158,35.032,121100.0
2010-07-22 13:30:00,43.2,43.23,43.11,43.12,104000.0,35.0239,35.0482,34.9509,34.959,104000.0
2010-07-22 13:40:00,43.12,43.16,43.06,43.1,115200.0,34.959,34.9915,34.9104,34.9428,115200.0
2010-07-22 13:50:00,43.11,43.12,42.94,43.08,221300.0,34.9509,34.959,34.8131,34.9266,221300.0
2010-07-22 14:00:00,43.09,43.28,43.07,43.26,226600.0,34.9347,35.0888,34.9185,35.0725,226600.0
2010-07-22 14:10:00,43.26,43.38,43.24,43.29,198400.0,35.0725,35.1698,35.0563,35.0969,198400.0
2010-07-22 14:20:00,43.29,43.45,43.26,43.43,175700.0,35.0969,35.2266,35.0725,35.2104,175700.0
2010-07-22 14:30:00,43.43,43.43,43.24,43.32,218700.0,35.2104,35.2104,35.0563,35.1212,218700.0
2010-07-22 14:40:00,43.32,43.35,43.24,43.33,158100.0,35.1212,35.1455,35.0563,35.1293,158100.0
2010-07-22 14:50:00,43.33,43.37,43.25,43.31,138800.0,35.1293,35.1617,35.0644,35.1131,138800.0
2010-07-22 15:00:00,43.32,43.34,43.22,43.32,320200.0,35.1212,35.1374,35.0401,35.1212,320200.0
2010-07-22 15:10:00,43.32,43.44,43.26,43.43,269400.0,35.1212,35.2185,35.0725,35.2104,269400.0
2010-07-22 15:20:00,43.43,43.49,43.37,43.39,304100.0,35.2104,35.259,35.1617,35.1779,304100.0
2010-07-22 15:30:00,43.38,43.38,43.02,43.13,579800.0,35.1698,35.1698,34.878,34.9671,579800.0
2010-07-22 15:40:00,43.14,43.23,43.01,43.16,863000.0,34.9753,35.0482,34.8699,34.9915,863000.0
2010-07-22 15:50:00,43.16,43.3,43.15,43.2,1087900.0,34.9915,35.105,34.9834,35.0239,1087900.0
2010-07-23 09:30:00,43.14,43.2,42.57,42.73,527800.0,34.9753,35.0239,34.5131,34.6429,527800.0
2010-07-23 09:40:00,42.73,43.27,42.6,43.19,745600.0,34.6429,35.0807,34.5375,35.0158,745600.0
2010-07-23 09:50:00,43.2,43.21,42.73,42.84,619600.0,35.0239,35.032,34.6429,34.732,619600.0
2010-07-23 10:00:00,42.83,43.18,42.75,43.18,323700.0,34.7239,35.0077,34.6591,35.0077,323700.0
2010-07-23 10:10:00,43.18,43.5,43.12,43.42,399300.0,35.0077,35.2671,34.959,35.2023,399300.0
2010-07-23 10:20:00,43.42,43.6,43.35,43.58,376400.0,35.2023,35.3482,35.1455,35.332,376400.0
2010-07-23 10:30:00,43.58,43.74,43.43,43.51,457600.0,35.332,35.4617,35.2104,35.2752,457600.0
2010-07-23 10:40:00,43.51,43.62,43.43,43.44,415700.0,35.2752,35.3644,35.2104,35.2185,415700.0
2010-07-23 10:50:00,43.45,43.52,43.33,43.39,269500.0,35.2266,35.2833,35.1293,35.1779,269500.0
2010-07-23 11:00:00,43.38,43.58,43.32,43.49,330500.0,35.1698,35.332,35.1212,35.259,330500.0
2010-07-23 11:10:00,43.49,43.49,43.33,43.45,208700.0,35.259,35.259,35.1293,35.2266,208700.0
2010-07-23 11:20:00,43.45,43.48,43.33,43.39,161900.0,35.2266,35.2509,35.1293,35.1779,161900.0
2010-07-23 11:30:00,43.39,43.42,43.33,43.4,321400.0,35.1779,35.2023,35.1293,35.186,321400.0
2010-07-23 11:40:00,43.4,43.42,43.26,43.4,241500.0,35.186,35.2023,35.0725,35.186,241500.0
2010-07-23 11:50:00,43.4,43.6,43.4,43.48,305700.0,35.186,35.3482,35.186,35.2509,305700.0
2010-07-23 12:00:00,43.48,43.65,43.42,43.49,433600.0,35.2509,35.3887,35.2023,35.259,433600.0
2010-07-23 12:10:00,43.48,43.78,43.29,43.76,310400.0,35.2509,35.4941,35.0969,35.4779,310400.0
2010-07-23 12:20:00,43.76,43.78,43.69,43.74,260800.0,35.4779,35.4941,35.4212,35.4617,260800.0
2010-07-23 12:30:00,43.75,43.84,43.6,43.82,214400.0,35.4698,35.5428,35.3482,35.5266,214400.0
2010-07-23 12:40:00,43.82,43.83,43.67,43.81,154000.0,35.5266,35.5347,35.4049,35.5185,154000.0
2010-07-23 12:50:00,43.81,44.0,43.75,44.0,288300.0,35.5185,35.6725,35.4698,35.6725,288300.0
2010-07-23 13:00:00,44.0,44.0,43.82,43.88,242000.0,35.6725,35.6725,35.5266,35.5752,242000.0
2010-07-23 13:10:00,43.88,44.1,43.85,44.06,247000.0,35.5752,35.7536,35.5509,35.7211,247000.0
2010-07-23 13:20:00,44.06,44.34,44.02,44.34,296400.0,35.7211,35.9481,35.6887,35.9481,296400.0
2010-07-23 13:30:00,44.34,44.45,44.23,44.44,402200.0,35.9481,36.0373,35.859,36.0292,402200.0
2010-07-23 13:40:00,44.44,44.45,44.32,44.38,249900.0,36.0292,36.0373,35.9319,35.9806,249900.0
2010-07-23 13:50:00,44.37,44.56,44.37,44.52,330200.0,35.9725,36.1265,35.9725,36.0941,330200.0
2010-07-23 14:00:00,44.52,44.73,44.49,44.59,382100.0,36.0941,36.2643,36.0698,36.1508,382100.0
2010-07-23 14:10:00,44.59,44.62,44.44,44.44,224100.0,36.1508,36.1751,36.0292,36.0292,224100.0
2010-07-23 14:20:00,44.44,44.52,44.26,44.51,438200.0,36.0292,36.0941,35.8833,36.086,438200.0
2010-07-23 14:30:00,44.51,44.59,44.48,44.58,500200.0,36.086,36.1508,36.0616,36.1427,500200.0
2010-07-23 14:40:00,44.59,44.7,44.51,44.7,294500.0,36.1508,36.24,36.086,36.24,294500.0
2010-07-23 14:50:00,44.7,44.87,44.69,44.84,339800.0,36.24,36.3778,36.2319,36.3535,339800.0
2010-07-23 15:00:00,44.84,44.87,44.67,44.85,237400.0,36.3535,36.3778,36.2157,36.3616,237400.0
2010-07-23 15:10:00,44.85,44.86,44.69,44.75,253100.0,36.3616,36.3697,36.2319,36.2805,253100.0
2010-07-23 15:20:00,44.75,44.87,44.69,44.77,300700.0,36.2805,36.3778,36.2319,36.2968,300700.0
2010-07-23 15:30:00,44.77,44.85,44.62,44.67,452700.0,36.2968,36.3616,36.1751,36.2157,452700.0
2010-07-23 15:40:00,44.68,44.71,44.49,44.6,1109100.0,36.2238,36.2481,36.0698,36.1589,1109100.0
2010-07-23 15:50:00,44.61,44.79,44.56,44.76,965800.0,36.167,36.313,36.1265,36.2887,965800.0
2010-07-26 09:30:00,44.81,44.95,44.79,44.9,381900.0,36.3292,36.4427,36.313,36.4022,381900.0
2010-07-26 09:40:00,44.89,44.91,44.73,44.83,339800.0,36.394,36.4103,36.2643,36.3454,339800.0
2010-07-26 09:50:00,44.83,44.93,44.78,44.89,391800.0,36.3454,36.4265,36.3049,36.394,391800.0
2010-07-26 10:00:00,44.89,45.01,44.82,45.0,730200.0,36.394,36.4913,36.3373,36.4832,730200.0
2010-07-26 10:10:00,45.0,45.29,44.97,45.23,543100.0,36.4832,36.7183,36.4589,36.6697,543100.0
2010-07-26 10:20:00,45.23,45.23,45.08,45.11,249400.0,36.6697,36.6697,36.5481,36.5724,249400.0
2010-07-26 10:30:00,45.1,45.17,44.96,45.16,255400.0,36.5643,36.6211,36.4508,36.6129,255400.0
2010-07-26 10:40:00,45.15,45.17,44.93,45.02,154800.0,36.6048,36.6211,36.4265,36.4994,154800.0
2010-07-26 10:50:00,45.02,45.02,44.87,44.94,195900.0,36.4994,36.4994,36.3778,36.4346,195900.0
2010-07-26 11:00:00,44.94,45.0,44.9,44.99,120400.0,36.4346,36.4832,36.4022,36.4751,120400.0
2010-07-26 11:10:00,44.99,45.1,44.93,45.1,197100.0,36.4751,36.5643,36.4265,36.5643,197100.0
2010-07-26 11:20:00,45.1,45.27,45.02,45.25,238800.0,36.5643,36.7021,36.4994,36.6859,238800.0
2010-07-26 11:30:00,45.25,45.46,45.25,45.38,177500.0,36.6859,36.8562,36.6859,36.7913,177500.0
2010-07-26 11:40:00,45.38,45.5,45.36,45.49,179800.0,36.7913,36.8886,36.7751,36.8805,179800.0
2010-07-26 11:50:00,45.48,45.55,45.34,45.36,182600.0,36.8724,36.9291,36.7589,36.7751,182600.0
2010-07-26 12:00:00,45.37,45.46,45.36,45.43,89200.0,36.7832,36.8562,36.7751,36.8318,89200.0
2010-07-26 12:10:00,45.44,45.47,45.36,45.41,119500.0,36.84,36.8643,36.7751,36.8156,119500.0
2010-07-26 12:20:00,45.41,45.42,45.33,45.39,124000.0,36.8156,36.8237,36.7508,36.7994,124000.0
2010-07-26 12:30:00,45.39,45.47,45.36,45.45,159300.0,36.7994,36.8643,36.7751,36.8481,159300.0
2010-07-26 12:40:00,45.46,45.48,45.3,45.33,112700.0,36.8562,36.8724,36.7265,36.7508,112700.0
2010-07-26 12:50:00,45.33,45.36,45.21,45.23,233200.0,36.7508,36.7751,36.6535,36.6697,233200.0
2010-07-26 13:00:00,45.24,45.26,45.18,45.2,128200.0,36.6778,36.694,36.6292,36.6454,128200.0
2010-07-26 13:10:00,45.21,45.24,45.13,45.15,103900.0,36.6535,36.6778,36.5886,36.6048,103900.0
2010-07-26 13:20:00,45.16,45.19,45.12,45.18,73700.0,36.6129,36.6373,36.5805,36.6292,73700.0
2010-07-26 13:30:00,45.18,45.26,45.17,45.2,128100.0,36.6292,36.694,36.6211,36.6454,128100.0
2010-07-26 13:40:00,45.21,45.33,45.21,45.31,96800.0,36.6535,36.7508,36.6535,36.7346,96800.0
2010-07-26 13:50:00,45.31,45.38,45.26,45.28,104500.0,36.7346,36.7913,36.694,36.7102,104500.0
2010-07-26 14:00:00,45.28,45.33,45.27,45.28,61400.0,36.7102,36.7508,36.7021,36.7102,61400.0
2010-07-26 14:10:00,45.29,45.38,45.28,45.38,72200.0,36.7183,36.7913,36.7102,36.7913,72200.0
2010-07-26 14:20:00,45.38,45.39,45.27,45.27,191200.0,36.7913,36.7994,36.7021,36.7021,191200.0
2010-07-26 14:30:00,45.25,45.26,45.04,45.06,128400.0,36.6859,36.694,36.5157,36.5319,128400.0
2010-07-26 14:40:00,45.06,45.19,45.05,45.11,110300.0,36.5319,36.6373,36.5238,36.5724,110300.0
2010-07-26 14:50:00,45.11,45.15,45.03,45.13,118100.0,36.5724,36.6048,36.5076,36.5886,118100.0
2010-07-26 15:00:00,45.14,45.22,45.1,45.16,150200.0,36.5967,36.6616,36.5643,36.6129,150200.0
2010-07-26 15:10:00,45.17,45.28,45.16,45.26,154400.0,36.6211,36.7102,36.6129,36.694,154400.0
2010-07-26 15:20:00,45.25,45.42,45.24,45.38,325800.0,36.6859,36.8237,36.6778,36.7913,325800.0
2010-07-26 15:30:00,45.38,45.41,45.23,45.25,370000.0,36.7913,36.8156,36.6697,36.6859,370000.0
2010-07-26 15:40:00,45.24,45.44,45.23,45.4,469900.0,36.6778,36.84,36.6697,36.8075,469900.0
2010-07-26 15:50:00,45.41,45.51,45.36,45.44,691300.0,36.8156,36.8967,36.7751,36.84,691300.0
2010-07-27 09:30:00,45.59,45.68,45.42,45.58,401000.0,36.9616,37.0345,36.8237,36.9535,401000.0
2010-07-27 09:40:00,45.59,45.61,45.1,45.25,341200.0,36.9616,36.9778,36.5643,36.6859,341200.0
2010-07-27 09:50:00,45.25,45.4,45.2,45.28,257300.0,36.6859,36.8075,36.6454,36.7102,257300.0
2010-07-27 10:00:00,45.27,45.51,44.84,44.86,525100.0,36.7021,36.8967,36.3535,36.3697,525100.0
2010-07-27 10:10:00,44.86,44.88,44.7,44.79,572200.0,36.3697,36.3859,36.24,36.313,572200.0
2010-07-27 10:20:00,44.79,44.86,44.6,44.75,513700.0,36.313,36.3697,36.1589,36.2805,513700.0
2010-07-27 10:30:00,44.75,44.82,44.7,44.72,285200.0,36.2805,36.3373,36.24,36.2562,285200.0
2010-07-27 10:40:00,44.71,44.78,44.54,44.69,189600.0,36.2481,36.3049,36.1103,36.2319,189600.0
2010-07-27 10:50:00,44.69,44.79,44.63,44.72,174700.0,36.2319,36.313,36.1833,36.2562,174700.0
2010-07-27 11:00:00,44.72,44.73,44.58,44.71,185900.0,36.2562,36.2643,36.1427,36.2481,185900.0
2010-07-27 11:10:00,44.71,44.73,44.56,44.56,218700.0,36.2481,36.2643,36.1265,36.1265,218700.0
2010-07-27 11:20:00,44.55,44.7,44.53,44.68,179900.0,36.1184,36.24,36.1022,36.2238,179900.0
2010-07-27 11:30:00,44.68,44.82,44.64,44.79,216700.0,36.2238,36.3373,36.1914,36.313,216700.0
2010-07-27 11:40:00,44.8,44.81,44.7,44.7,205400.0,36.3211,36.3292,36.24,36.24,205400.0
2010-07-27 11:50:00,44.7,44.8,44.7,44.8,193400.0,36.24,36.3211,36.24,36.3211,193400.0
2010-07-27 12:00:00,44.79,44.83,44.75,44.81,125900.0,36.313,36.3454,36.2805,36.3292,125900.0
2010-07-27 12:10:00,44.81,44.99,44.81,44.92,133500.0,36.3292,36.4751,36.3292,36.4184,133500.0
2010-07-27 12:20:00,44.91,44.96,44.87,44.91,123500.0,36.4103,36.4508,36.3778,36.4103,123500.0
2010-07-27 12:30:00,44.92,44.99,44.89,44.99,162100.0,36.4184,36.4751,36.394,36.4751,162100.0
2010-07-27 12:40:00,44.99,45.0,44.81,44.82,197900.0,36.4751,36.4832,36.3292,36.3373,197900.0
2010-07-27 12:50:00,44.82,44.87,44.75,44.78,105000.0,36.3373,36.3778,36.2805,36.3049,105000.0
2010-07-27 13:00:00,44.79,44.81,44.69,44.79,131800.0,36.313,36.3292,36.2319,36.313,131800.0
2010-07-27 13:10:00,44.8,44.83,44.67,44.7,141900.0,36.3211,36.3454,36.2157,36.24,141900.0
2010-07-27 13:20:00,44.69,44.72,44.5,44.51,171300.0,36.2319,36.2562,36.0779,36.086,171300.0
2010-07-27 13:30:00,44.52,44.55,44.43,44.46,200600.0,36.0941,36.1184,36.0211,36.0454,200600.0
2010-07-27 13:40:00,44.46,44.46,44.3,44.45,224100.0,36.0454,36.0454,35.9157,36.0373,224100.0
2010-07-27 13:50:00,44.45,44.46,44.36,44.37,223300.0,36.0373,36.0454,35.9644,35.9725,223300.0
2010-07-27 14:00:00,44.37,44.56,44.36,44.56,138300.0,35.9725,36.1265,35.9644,36.1265,138300.0
2010-07-27 14:10:00,44.56,44.66,44.46,44.66,146500.0,36.1265,36.2076,36.0454,36.2076,146500.0
2010-07-27 14:20:00,44.65,44.66,44.58,44.59,130500.0,36.1995,36.2076,36.1427,36.1508,130500.0
2010-07-27 14:30:00,44.6,44.65,44.56,44.59,135500.0,36.1589,36.1995,36.1265,36.1508,135500.0
2010-07-27 14:40:00,44.6,44.61,44.52,44.59,104100.0,36.1589,36.167,36.0941,36.1508,104100.0
2010-07-27 14:50:00,44.59,44.62,44.42,44.55,160800.0,36.1508,36.1751,36.013,36.1184,160800.0
2010-07-27 15:00:00,44.54,44.65,44.31,44.62,248900.0,36.1103,36.1995,35.9238,36.1751,248900.0
2010-07-27 15:10:00,44.62,44.67,44.55,44.63,147600.0,36.1751,36.2157,36.1184,36.1833,147600.0
2010-07-27 15:20:00,44.63,44.73,44.63,44.71,195300.0,36.1833,36.2643,36.1833,36.2481,195300.0
2010-07-27 15:30:00,44.71,44.73,44.56,44.58,191900.0,36.2481,36.2643,36.1265,36.1427,191900.0
2010-07-27 15:40:00,44.58,44.6,44.48,44.53,415500.0,36.1427,36.1589,36.0616,36.1022,415500.0
2010-07-27 15:50:00,44.53,44.6,44.46,44.56,595500.0,36.1022,36.1589,36.0454,36.1265,595500.0
2010-07-28 09:30:00,44.6,44.98,44.5,44.91,311000.0,36.1589,36.467,36.0779,36.4103,311000.0
2010-07-28 09:40:00,44.89,44.9,44.68,44.74,212200.0,36.394,36.4022,36.2238,36.2724,212200.0
2010-07-28 09:50:00,44.74,44.77,44.56,44.62,198100.0,36.2724,36.2968,36.1265,36.1751,198100.0
2010-07-28 10:00:00,44.62,44.79,44.57,44.68,122800.0,36.1751,36.313,36.1346,36.2238,122800.0
2010-07-28 10:10:00,44.67,44.7,44.59,44.59,156200.0,36.2157,36.24,36.1508,36.1508,156200.0
2010-07-28 10:20:00,44.61,44.61,44.32,44.33,145000.0,36.167,36.167,35.9319,35.94,145000.0
2010-07-28 10:30:00,44.33,44.47,44.2,44.45,178100.0,35.94,36.0535,35.8346,36.0373,178100.0
2010-07-28 10:40:00,44.45,44.58,44.43,44.56,168800.0,36.0373,36.1427,36.0211,36.1265,168800.0
2010-07-28 10:50:00,44.56,44.65,44.48,44.62,119100.0,36.1265,36.1995,36.0616,36.1751,119100.0
2010-07-28 11:00:00,44.62,44.67,44.57,44.6,102700.0,36.1751,36.2157,36.1346,36.1589,102700.0
2010-07-28 11:10:00,44.6,44.76,44.58,44.67,121100.0,36.1589,36.2887,36.1427,36.2157,121100.0
2010-07-28 11:20:00,44.66,44.81,44.63,44.75,164700.0,36.2076,36.3292,36.1833,36.2805,164700.0
2010-07-28 11:30:00,44.75,44.81,44.71,44.78,105300.0,36.2805,36.3292,36.2481,36.3049,105300.0
2010-07-28 11:40:00,44.77,44.77,44.62,44.62,60400.0,36.2968,36.2968,36.1751,36.1751,60400.0
2010-07-28 11:50:00,44.62,44.68,44.58,44.67,91100.0,36.1751,36.2238,36.1427,36.2157,91100.0
2010-07-28 12:00:00,44.67,44.72,44.64,44.7,68900.0,36.2157,36.2562,36.1914,36.24,68900.0
2010-07-28 12:10:00,44.71,44.86,44.69,44.86,94200.0,36.2481,36.3697,36.2319,36.3697,94200.0
2010-07-28 12:20:00,44.85,44.87,44.77,44.77,62900.0,36.3616,36.3778,36.2968,36.2968,62900.0
2010-07-28 12:30:00,44.77,44.81,44.66,44.71,157200.0,36.2968,36.3292,36.2076,36.2481,157200.0
2010-07-28 12:40:00,44.71,44.77,44.7,44.7,90700.0,36.2481,36.2968,36.24,36.24,90700.0
2010-07-28 12:50:00,44.71,44.83,44.68,44.82,153900.0,36.2481,36.3454,36.2238,36.3373,153900.0
2010-07-28 13:00:00,44.82,44.86,44.73,44.84,121200.0,36.3373,36.3697,36.2643,36.3535,121200.0
2010-07-28 13:10:00,44.83,44.89,44.79,44.79,44600.0,36.3454,36.394,36.313,36.313,44600.0
2010-07-28 13:20:00,44.79,44.8,44.66,44.69,140300.0,36.313,36.3211,36.2076,36.2319,140300.0
2010-07-28 13:30:00,44.69,44.78,44.62,44.72,130300.0,36.2319,36.3049,36.1751,36.2562,130300.0
2010-07-28 13:40:00,44.72,44.72,44.61,44.69,182700.0,36.2562,36.2562,36.167,36.2319,182700.0
2010-07-28 13:50:00,44.68,44.76,44.64,44.75,94800.0,36.2238,36.2887,36.1914,36.2805,94800.0
2010-07-28 14:00:00,44.74,44.78,44.65,44.76,147700.0,36.2724,36.3049,36.1995,36.2887,147700.0
2010-07-28 14:10:00,44.75,44.77,44.53,44.55,176400.0,36.2805,36.2968,36.1022,36.1184,176400.0
2010-07-28 14:20:00,44.55,44.62,44.49,44.6,222000.0,36.1184,36.1751,36.0698,36.1589,222000.0
2010-07-28 14:30:00,44.59,44.69,44.59,44.61,83800.0,36.1508,36.2319,36.1508,36.167,83800.0
2010-07-28 14:40:00,44.6,44.63,44.48,44.48,73000.0,36.1589,36.1833,36.0616,36.0616,73000.0
2010-07-28 14:50:00,44.49,44.61,44.48,44.52,77000.0,36.0698,36.167,36.0616,36.0941,77000.0
2010-07-28 15:00:00,44.52,44.55,44.37,44.39,121200.0,36.0941,36.1184,35.9725,35.9887,121200.0
2010-07-28 15:10:00,44.39,44.43,44.32,44.35,155200.0,35.9887,36.0211,35.9319,35.9562,155200.0
2010-07-28 15:20:00,44.34,44.51,44.28,44.49,150100.0,35.9481,36.086,35.8995,36.0698,150100.0
2010-07-28 15:30:00,44.49,44.6,44.47,44.52,263800.0,36.0698,36.1589,36.0535,36.0941,263800.0
2010-07-28 15:40:00,44.51,44.67,44.51,44.61,251700.0,36.086,36.2157,36.086,36.167,251700.0
2010-07-28 15:50:00,44.6,44.63,44.53,44.56,442700.0,36.1589,36.1833,36.1022,36.1265,442700.0
2010-07-29 09:30:00,44.76,44.98,44.75,44.92,301900.0,36.2887,36.467,36.2805,36.4184,301900.0
2010-07-29 09:40:00,44.92,44.97,44.84,44.97,175100.0,36.4184,36.4589,36.3535,36.4589,175100.0
2010-07-29 09:50:00,44.97,45.0,44.9,44.97,211500.0,36.4589,36.4832,36.4022,36.4589,211500.0
2010-07-29 10:00:00,44.97,44.98,44.8,44.9,280700.0,36.4589,36.467,36.3211,36.4022,280700.0
2010-07-29 10:10:00,44.9,44.97,44.84,44.9,193500.0,36.4022,36.4589,36.3535,36.4022,193500.0
2010-07-29 10:20:00,44.91,44.98,44.85,44.96,267700.0,36.4103,36.467,36.3616,36.4508,267700.0
2010-07-29 10:30:00,44.96,44.99,44.85,44.97,171500.0,36.4508,36.4751,36.3616,36.4589,171500.0
2010-07-29 10:40:00,44.97,44.98,44.81,44.97,308600.0,36.4589,36.467,36.3292,36.4589,308600.0
2010-07-29 10:50:00,44.97,45.0,44.93,44.95,170100.0,36.4589,36.4832,36.4265,36.4427,170100.0
2010-07-29 11:00:00,44.95,44.97,44.84,44.85,157700.0,36.4427,36.4589,36.3535,36.3616,157700.0
2010-07-29 11:10:00,44.86,44.94,44.72,44.72,235700.0,36.3697,36.4346,36.2562,36.2562,235700.0
2010-07-29 11:20:00,44.73,44.75,44.44,44.44,191900.0,36.2643,36.2805,36.0292,36.0292,191900.0
2010-07-29 11:30:00,44.44,44.44,44.25,44.35,289900.0,36.0292,36.0292,35.8752,35.9562,289900.0
2010-07-29 11:40:00,44.33,44.37,44.22,44.25,127900.0,35.94,35.9725,35.8509,35.8752,127900.0
2010-07-29 11:50:00,44.25,44.39,44.16,44.24,123300.0,35.8752,35.9887,35.8022,35.8671,123300.0
2010-07-29 12:00:00,44.25,44.25,44.0,44.15,248600.0,35.8752,35.8752,35.6725,35.7941,248600.0
2010-07-29 12:10:00,44.14,44.24,44.09,44.2,132100.0,35.786,35.8671,35.7455,35.8346,132100.0
2010-07-29 12:20:00,44.19,44.23,44.09,44.19,124800.0,35.8265,35.859,35.7455,35.8265,124800.0
2010-07-29 12:30:00,44.19,44.24,44.04,44.09,130000.0,35.8265,35.8671,35.7049,35.7455,130000.0
2010-07-29 12:40:00,44.09,44.18,44.02,44.06,100900.0,35.7455,35.8184,35.6887,35.7211,100900.0
2010-07-29 12:50:00,44.06,44.34,44.03,44.33,125400.0,35.7211,35.9481,35.6968,35.94,125400.0
2010-07-29 13:00:00,44.33,44.42,44.29,44.4,48300.0,35.94,36.013,35.9076,35.9968,48300.0
2010-07-29 13:10:00,44.4,44.5,44.32,44.49,69600.0,35.9968,36.0779,35.9319,36.0698,69600.0
2010-07-29 13:20:00,44.48,44.51,44.4,44.51,44600.0,36.0616,36.086,35.9968,36.086,44600.0
2010-07-29 13:30:00,44.5,44.62,44.49,44.59,80200.0,36.0779,36.1751,36.0698,36.1508,80200.0
2010-07-29 13:40:00,44.6,44.7,44.58,44.68,100500.0,36.1589,36.24,36.1427,36.2238,100500.0
2010-07-29 13:50:00,44.67,44.71,44.57,44.57,80700.0,36.2157,36.2481,36.1346,36.1346,80700.0
2010-07-29 14:00:00,44.58,44.66,44.49,44.5,91000.0,36.1427,36.2076,36.0698,36.0779,91000.0
2010-07-29 14:10:00,44.49,44.64,44.44,44.64,65800.0,36.0698,36.1914,36.0292,36.1914,65800.0
2010-07-29 14:20:00,44.64,44.77,44.62,44.76,81600.0,36.1914,36.2968,36.1751,36.2887,81600.0
2010-07-29 14:30:00,44.77,44.82,44.63,44.76,122500.0,36.2968,36.3373,36.1833,36.2887,122500.0
2010-07-29 14:40:00,44.76,44.89,44.74,44.85,166800.0,36.2887,36.394,36.2724,36.3616,166800.0
2010-07-29 14:50:00,44.85,44.93,44.76,44.85,131400.0,36.3616,36.4265,36.2887,36.3616,131400.0
2010-07-29 15:00:00,44.85,44.93,44.8,44.84,164800.0,36.3616,36.4265,36.3211,36.3535,164800.0
2010-07-29 15:10:00,44.85,44.99,44.84,44.95,174300.0,36.3616,36.4751,36.3535,36.4427,174300.0
2010-07-29 15:20:00,44.96,44.98,44.89,44.92,174000.0,36.4508,36.467,36.394,36.4184,174000.0
2010-07-29 15:30:00,44.92,44.93,44.74,44.77,196300.0,36.4184,36.4265,36.2724,36.2968,196300.0
2010-07-29 15:40:00,44.76,44.77,44.53,44.58,346900.0,36.2887,36.2968,36.1022,36.1427,346900.0
2010-07-29 15:50:00,44.58,44.63,44.54,44.55,413700.0,36.1427,36.1833,36.1103,36.1184,413700.0
2010-07-30 09:30:00,43.74,44.27,43.74,44.08,301900.0,35.4617,35.8914,35.4617,35.7373,301900.0
2010-07-30 09:40:00,44.06,44.58,44.04,44.41,303500.0,35.7211,36.1427,35.7049,36.0049,303500.0
2010-07-30 09:50:00,44.41,44.48,44.27,44.37,238900.0,36.0049,36.0616,35.8914,35.9725,238900.0
2010-07-30 10:00:00,44.38,44.69,44.33,44.57,183000.0,35.9806,36.2319,35.94,36.1346,183000.0
2010-07-30 10:10:00,44.57,44.66,44.47,44.5,117400.0,36.1346,36.2076,36.0535,36.0779,117400.0
2010-07-30 10:20:00,44.5,44.63,44.45,44.63,112200.0,36.0779,36.1833,36.0373,36.1833,112200.0
2010-07-30 10:30:00,44.62,44.78,44.56,44.63,156600.0,36.1751,36.3049,36.1265,36.1833,156600.0
2010-07-30 10:40:00,44.64,44.84,44.63,44.72,153200.0,36.1914,36.3535,36.1833,36.2562,153200.0
2010-07-30 10:50:00,44.72,44.72,44.54,44.63,145600.0,36.2562,36.2562,36.1103,36.1833,145600.0
2010-07-30 11:00:00,44.62,44.7,44.52,44.69,103900.0,36.1751,36.24,36.0941,36.2319,103900.0
2010-07-30 11:10:00,44.7,44.72,44.6,44.65,145000.0,36.24,36.2562,36.1589,36.1995,145000.0
2010-07-30 11:20:00,44.65,44.68,44.58,44.59,157800.0,36.1995,36.2238,36.1427,36.1508,157800.0
2010-07-30 11:30:00,44.59,44.68,44.54,44.62,133800.0,36.1508,36.2238,36.1103,36.1751,133800.0
2010-07-30 11:40:00,44.62,44.68,44.56,44.63,154300.0,36.1751,36.2238,36.1265,36.1833,154300.0
2010-07-30 11:50:00,44.63,44.71,44.57,44.64,115900.0,36.1833,36.2481,36.1346,36.1914,115900.0
2010-07-30 12:00:00,44.64,44.69,44.55,44.58,104200.0,36.1914,36.2319,36.1184,36.1427,104200.0
2010-07-30 12:10:00,44.58,44.58,44.34,44.38,181300.0,36.1427,36.1427,35.9481,35.9806,181300.0
2010-07-30 12:20:00,44.37,44.46,44.33,44.41,107100.0,35.9725,36.0454,35.94,36.0049,107100.0
2010-07-30 12:30:00,44.41,44.43,44.33,44.38,71700.0,36.0049,36.0211,35.94,35.9806,71700.0
2010-07-30 12:40:00,44.39,44.47,44.39,44.44,95600.0,35.9887,36.0535,35.9887,36.0292,95600.0
2010-07-30 12:50:00,44.44,44.48,44.38,44.45,73600.0,36.0292,36.0616,35.9806,36.0373,73600.0
2010-07-30 13:00:00,44.46,44.54,44.45,44.51,54600.0,36.0454,36.1103,36.0373,36.086,54600.0
2010-07-30 13:10:00,44.5,44.5,44.3,44.34,114600.0,36.0779,36.0779,35.9157,35.9481,114600.0
2010-07-30 13:20:00,44.33,44.41,44.3,44.39,125300.0,35.94,36.0049,35.9157,35.9887,125300.0
2010-07-30 13:30:00,44.39,44.4,44.28,44.35,207900.0,35.9887,35.9968,35.8995,35.9562,207900.0
2010-07-30 13:40:00,44.35,44.4,44.29,44.33,59400.0,35.9562,35.9968,35.9076,35.94,59400.0
2010-07-30 13:50:00,44.33,44.35,44.1,44.12,133500.0,35.94,35.9562,35.7536,35.7698,133500.0
2010-07-30 14:00:00,44.11,44.25,44.1,44.21,186100.0,35.7617,35.8752,35.7536,35.8427,186100.0
2010-07-30 14:10:00,44.22,44.46,44.22,44.44,122000.0,35.8509,36.0454,35.8509,36.0292,122000.0
2010-07-30 14:20:00,44.45,44.53,44.42,44.5,138400.0,36.0373,36.1022,36.013,36.0779,138400.0
2010-07-30 14:30:00,44.5,44.54,44.44,44.44,116800.0,36.0779,36.1103,36.0292,36.0292,116800.0
2010-07-30 14:40:00,44.43,44.57,44.43,44.49,114300.0,36.0211,36.1346,36.0211,36.0698,114300.0
2010-07-30 14:50:00,44.48,44.53,44.41,44.45,180000.0,36.0616,36.1022,36.0049,36.0373,180000.0
2010-07-30 15:00:00,44.45,44.56,44.38,44.56,163900.0,36.0373,36.1265,35.9806,36.1265,163900.0
2010-07-30 15:10:00,44.56,44.72,44.56,44.68,189400.0,36.1265,36.2562,36.1265,36.2238,189400.0
2010-07-30 15:20:00,44.67,44.86,44.67,44.84,288100.0,36.2157,36.3697,36.2157,36.3535,288100.0
2010-07-30 15:30:00,44.84,44.87,44.67,44.7,244100.0,36.3535,36.3778,36.2157,36.24,244100.0
2010-07-30 15:40:00,44.69,44.89,44.68,44.74,361900.0,36.2319,36.394,36.2238,36.2724,361900.0
2010-07-30 15:50:00,44.74,44.79,44.64,44.64,506800.0,36.2724,36.313,36.1914,36.1914,506800.0
2010-08-02 09:30:00,45.01,45.02,44.79,44.91,418300.0,36.4913,36.4994,36.313,36.4103,418300.0
2010-08-02 09:40:00,44.9,44.96,44.81,44.91,318100.0,36.4022,36.4508,36.3292,36.4103,318100.0
2010-08-02 09:50:00,44.91,44.93,44.78,44.88,265900.0,36.4103,36.4265,36.3049,36.3859,265900.0
2010-08-02 10:00:00,44.88,45.1,44.86,45.02,621300.0,36.3859,36.5643,36.3697,36.4994,621300.0
2010-08-02 10:10:00,45.02,45.17,45.01,45.08,248200.0,36.4994,36.6211,36.4913,36.5481,248200.0
2010-08-02 10:20:00,45.08,45.2,45.0,45.01,224900.0,36.5481,36.6454,36.4832,36.4913,224900.0
2010-08-02 10:30:00,45.01,45.1,45.0,45.01,215000.0,36.4913,36.5643,36.4832,36.4913,215000.0
2010-08-02 10:40:00,45.02,45.06,44.97,45.0,235600.0,36.4994,36.5319,36.4589,36.4832,235600.0
2010-08-02 10:50:00,45.0,45.05,44.87,44.96,334900.0,36.4832,36.5238,36.3778,36.4508,334900.0
2010-08-02 11:00:00,44.97,45.01,44.95,45.01,193900.0,36.4589,36.4913,36.4427,36.4913,193900.0
2010-08-02 11:10:00,45.01,45.05,44.96,45.01,158700.0,36.4913,36.5238,36.4508,36.4913,158700.0
2010-08-02 11:20:00,45.01,45.06,44.96,45.0,151500.0,36.4913,36.5319,36.4508,36.4832,151500.0
2010-08-02 11:30:00,45.0,45.15,44.99,45.08,182000.0,36.4832,36.6048,36.4751,36.5481,182000.0
2010-08-02 11:40:00,45.07,45.13,45.02,45.08,171000.0,36.54,36.5886,36.4994,36.5481,171000.0
2010-08-02 11:50:00,45.09,45.19,45.08,45.17,71400.0,36.5562,36.6373,36.5481,36.6211,71400.0
2010-08-02 12:00:00,45.16,45.18,45.03,45.04,165100.0,36.6129,36.6292,36.5076,36.5157,165100.0
2010-08-02 12:10:00,45.03,45.04,44.97,44.99,120700.0,36.5076,36.5157,36.4589,36.4751,120700.0
2010-08-02 12:20:00,45.0,45.0,44.83,44.84,121200.0,36.4832,36.4832,36.3454,36.3535,121200.0
2010-08-02 12:30:00,44.83,44.89,44.82,44.82,144800.0,36.3454,36.394,36.3373,36.3373,144800.0
2010-08-02 12:40:00,44.82,44.86,44.79,44.81,68300.0,36.3373,36.3697,36.313,36.3292,68300.0
2010-08-02 12:50:00,44.81,44.89,44.8,44.83,147800.0,36.3292,36.394,36.3211,36.3454,147800.0
2010-08-02 13:00:00,44.84,44.9,44.84,44.85,123200.0,36.3535,36.4022,36.3535,36.3616,123200.0
2010-08-02 13:10:00,44.85,44.95,44.85,44.93,97800.0,36.3616,36.4427,36.3616,36.4265,97800.0
2010-08-02 13:20:00,44.93,44.97,44.89,44.9,70600.0,36.4265,36.4589,36.394,36.4022,70600.0
2010-08-02 13:30:00,44.89,44.96,44.82,44.96,130000.0,36.394,36.4508,36.3373,36.4508,130000.0
2010-08-02 13:40:00,44.96,45.0,44.92,44.92,75000.0,36.4508,36.4832,36.4184,36.4184,75000.0
2010-08-02 13:50:00,44.93,44.99,44.87,44.93,173000.0,36.4265,36.4751,36.3778,36.4265,173000.0
2010-08-02 14:00:00,44.92,44.95,44.9,44.95,98800.0,36.4184,36.4427,36.4022,36.4427,98800.0
2010-08-02 14:10:00,44.95,45.0,44.93,44.93,95800.0,36.4427,36.4832,36.4265,36.4265,95800.0
2010-08-02 14:20:00,44.94,44.95,44.88,44.92,82700.0,36.4346,36.4427,36.3859,36.4184,82700.0
2010-08-02 14:30:00,44.92,45.0,44.91,44.96,201800.0,36.4184,36.4832,36.4103,36.4508,201800.0
2010-08-02 14:40:00,44.96,44.98,44.89,44.91,208500.0,36.4508,36.467,36.394,36.4103,208500.0
2010-08-02 14:50:00,44.89,45.0,44.89,44.98,239400.0,36.394,36.4832,36.394,36.467,239400.0
2010-08-02 15:00:00,44.98,45.0,44.92,44.95,356000.0,36.467,36.4832,36.4184,36.4427,356000.0
2010-08-02 15:10:00,44.96,45.02,44.95,45.01,327100.0,36.4508,36.4994,36.4427,36.4913,327100.0
2010-08-02 15:20:00,45.01,45.01,44.95,44.98,213900.0,36.4913,36.4913,36.4427,36.467,213900.0
2010-08-02 15:30:00,44.99,45.01,44.95,44.98,311000.0,36.4751,36.4913,36.4427,36.467,311000.0
2010-08-02 15:40:00,44.99,45.01,44.96,44.99,471400.0,36.4751,36.4913,36.4508,36.4751,471400.0
2010-08-02 15:50:00,44.99,45.04,44.96,44.99,827800.0,36.4751,36.5157,36.4508,36.4751,827800.0
2010-08-03 09:30:00,44.84,44.97,44.61,44.95,282600.0,36.3535,36.4589,36.167,36.4427,282600.0
2010-08-03 09:40:00,44.95,45.0,44.56,44.7,256300.0,36.4427,36.4832,36.1265,36.24,256300.0
2010-08-03 09:50:00,44.7,44.81,44.69,44.73,139900.0,36.24,36.3292,36.2319,36.2643,139900.0
2010-08-03 10:00:00,44.73,44.73,44.41,44.55,320400.0,36.2643,36.2643,36.0049,36.1184,320400.0
2010-08-03 10:10:00,44.53,44.65,44.48,44.59,265200.0,36.1022,36.1995,36.0616,36.1508,265200.0
2010-08-03 10:20:00,44.59,44.64,44.52,44.54,124600.0,36.1508,36.1914,36.0941,36.1103,124600.0
2010-08-03 10:30:00,44.54,44.73,44.54,44.63,182100.0,36.1103,36.2643,36.1103,36.1833,182100.0
2010-08-03 10:40:00,44.63,44.76,44.57,44.75,347000.0,36.1833,36.2887,36.1346,36.2805,347000.0
2010-08-03 10:50:00,44.75,44.76,44.64,44.67,157800.0,36.2805,36.2887,36.1914,36.2157,157800.0
2010-08-03 11:00:00,44.68,44.72,44.6,44.62,172900.0,36.2238,36.2562,36.1589,36.1751,172900.0
2010-08-03 11:10:00,44.63,44.71,44.62,44.7,118700.0,36.1833,36.2481,36.1751,36.24,118700.0
2010-08-03 11:20:00,44.7,44.77,44.67,44.74,142200.0,36.24,36.2968,36.2157,36.2724,142200.0
2010-08-03 11:30:00,44.75,44.81,44.73,44.81,120000.0,36.2805,36.3292,36.2643,36.3292,120000.0
2010-08-03 11:40:00,44.81,44.85,44.72,44.74,149800.0,36.3292,36.3616,36.2562,36.2724,149800.0
2010-08-03 11:50:00,44.75,44.79,44.74,44.77,122100.0,36.2805,36.313,36.2724,36.2968,122100.0
2010-08-03 12:00:00,44.77,44.81,44.75,44.78,129100.0,36.2968,36.3292,36.2805,36.3049,129100.0
2010-08-03 12:10:00,44.78,44.78,44.64,44.64,93100.0,36.3049,36.3049,36.1914,36.1914,93100.0
2010-08-03 12:20:00,44.64,44.66,44.49,44.54,118400.0,36.1914,36.2076,36.0698,36.1103,118400.0
2010-08-03 12:30:00,44.53,44.61,44.52,44.6,66800.0,36.1022,36.167,36.0941,36.1589,66800.0
2010-08-03 12:40:00,44.6,44.61,44.56,44.56,71500.0,36.1589,36.167,36.1265,36.1265,71500.0
2010-08-03 12:50:00,44.56,44.68,44.55,44.65,102700.0,36.1265,36.2238,36.1184,36.1995,102700.0
2010-08-03 13:00:00,44.65,44.68,44.58,44.59,85100.0,36.1995,36.2238,36.1427,36.1508,85100.0
2010-08-03 13:10:00,44.59,44.63,44.56,44.6,58100.0,36.1508,36.1833,36.1265,36.1589,58100.0
2010-08-03 13:20:00,44.6,44.74,44.6,44.7,175300.0,36.1589,36.2724,36.1589,36.24,175300.0
2010-08-03 13:30:00,44.69,44.74,44.66,44.73,109200.0,36.2319,36.2724,36.2076,36.2643,109200.0
2010-08-03 13:40:00,44.72,44.76,44.72,44.73,143000.0,36.2562,36.2887,36.2562,36.2643,143000.0
2010-08-03 13:50:00,44.73,44.75,44.68,44.71,92800.0,36.2643,36.2805,36.2238,36.2481,92800.0
2010-08-03 14:00:00,44.71,44.73,44.67,44.71,95700.0,36.2481,36.2643,36.2157,36.2481,95700.0
2010-08-03 14:10:00,44.72,44.78,44.72,44.74,122900.0,36.2562,36.3049,36.2562,36.2724,122900.0
2010-08-03 14:20:00,44.73,44.81,44.72,44.81,85400.0,36.2643,36.3292,36.2562,36.3292,85400.0
2010-08-03 14:30:00,44.81,44.83,44.77,44.8,218700.0,36.3292,36.3454,36.2968,36.3211,218700.0
2010-08-03 14:40:00,44.8,44.81,44.73,44.77,86600.0,36.3211,36.3292,36.2643,36.2968,86600.0
2010-08-03 14:50:00,44.76,44.76,44.69,44.7,125700.0,36.2887,36.2887,36.2319,36.24,125700.0
2010-08-03 15:00:00,44.7,44.72,44.67,44.7,89100.0,36.24,36.2562,36.2157,36.24,89100.0
2010-08-03 15:10:00,44.7,44.72,44.64,44.65,153700.0,36.24,36.2562,36.1914,36.1995,153700.0
2010-08-03 15:20:00,44.64,44.65,44.53,44.58,201100.0,36.1914,36.1995,36.1022,36.1427,201100.0
2010-08-03 15:30:00,44.57,44.62,44.53,44.53,292600.0,36.1346,36.1751,36.1022,36.1022,292600.0
2010-08-03 15:40:00,44.53,44.62,44.49,44.56,399400.0,36.1022,36.1751,36.0698,36.1265,399400.0
2010-08-03 15:50:00,44.56,44.62,44.53,44.61,588800.0,36.1265,36.1751,36.1022,36.167,588800.0
2010-08-04 09:30:00,44.75,44.89,44.68,44.78,182000.0,36.2805,36.394,36.2238,36.3049,182000.0
2010-08-04 09:40:00,44.78,44.9,44.68,44.82,187100.0,36.3049,36.4022,36.2238,36.3373,187100.0
2010-08-04 09:50:00,44.82,44.88,44.76,44.84,156700.0,36.3373,36.3859,36.2887,36.3535,156700.0
2010-08-04 10:00:00,44.85,45.03,44.76,44.81,390700.0,36.3616,36.5076,36.2887,36.3292,390700.0
2010-08-04 10:10:00,44.79,44.79,44.45,44.45,250500.0,36.313,36.313,36.0373,36.0373,250500.0
2010-08-04 10:20:00,44.44,44.52,44.38,44.49,176000.0,36.0292,36.0941,35.9806,36.0698,176000.0
2010-08-04 10:30:00,44.5,44.57,44.29,44.39,238400.0,36.0779,36.1346,35.9076,35.9887,238400.0
2010-08-04 10:40:00,44.38,44.46,44.36,44.38,149200.0,35.9806,36.0454,35.9644,35.9806,149200.0
2010-08-04 10:50:00,44.38,44.45,44.33,44.41,138200.0,35.9806,36.0373,35.94,36.0049,138200.0
2010-08-04 11:00:00,44.42,44.59,44.41,44.58,110900.0,36.013,36.1508,36.0049,36.1427,110900.0
2010-08-04 11:10:00,44.58,44.59,44.53,44.57,86400.0,36.1427,36.1508,36.1022,36.1346,86400.0
2010-08-04 11:20:00,44.56,44.7,44.55,44.68,75600.0,36.1265,36.24,36.1184,36.2238,75600.0
2010-08-04 11:30:00,44.68,44.7,44.64,44.64,37900.0,36.2238,36.24,36.1914,36.1914,37900.0
2010-08-04 11:40:00,44.64,44.71,44.63,44.71,50100.0,36.1914,36.2481,36.1833,36.2481,50100.0
2010-08-04 11:50:00,44.7,44.74,44.53,44.53,193100.0,36.24,36.2724,36.1022,36.1022,193100.0
2010-08-04 12:00:00,44.53,44.56,44.45,44.5,103100.0,36.1022,36.1265,36.0373,36.0779,103100.0
2010-08-04 12:10:00,44.5,44.63,44.47,44.62,120900.0,36.0779,36.1833,36.0535,36.1751,120900.0
2010-08-04 12:20:00,44.62,44.72,44.62,44.67,81300.0,36.1751,36.2562,36.1751,36.2157,81300.0
2010-08-04 12:30:00,44.67,44.75,44.64,44.65,80900.0,36.2157,36.2805,36.1914,36.1995,80900.0
2010-08-04 12:40:00,44.65,44.66,44.22,44.23,410300.0,36.1995,36.2076,35.8509,35.859,410300.0
2010-08-04 12:50:00,44.23,44.24,43.59,43.76,2378500.0,35.859,35.8671,35.3401,35.4779,2378500.0
2010-08-04 13:00:00,43.76,44.12,43.74,43.95,1344400.0,35.4779,35.7698,35.4617,35.632,1344400.0
2010-08-04 13:10:00,43.94,44.01,43.82,43.91,657600.0,35.6238,35.6806,35.5266,35.5995,657600.0
2010-08-04 13:20:00,43.9,44.31,43.89,44.25,1728600.0,35.5914,35.9238,35.5833,35.8752,1728600.0
2010-08-04 13:30:00,44.25,44.3,44.18,44.25,572200.0,35.8752,35.9157,35.8184,35.8752,572200.0
2010-08-04 13:40:00,44.25,44.26,44.09,44.25,250100.0,35.8752,35.8833,35.7455,35.8752,250100.0
2010-08-04 13:50:00,44.24,44.31,44.14,44.17,232500.0,35.8671,35.9238,35.786,35.8103,232500.0
2010-08-04 14:00:00,44.16,44.28,44.11,44.18,226300.0,35.8022,35.8995,35.7617,35.8184,226300.0
2010-08-04 14:10:00,44.18,44.25,44.17,44.23,107200.0,35.8184,35.8752,35.8103,35.859,107200.0
2010-08-04 14:20:00,44.23,44.24,44.16,44.2,198200.0,35.859,35.8671,35.8022,35.8346,198200.0
2010-08-04 14:30:00,44.2,44.21,43.89,43.92,732500.0,35.8346,35.8427,35.5833,35.6076,732500.0
2010-08-04 14:40:00,43.93,44.3,43.92,44.23,486800.0,35.6157,35.9157,35.6076,35.859,486800.0
2010-08-04 14:50:00,44.24,44.26,44.07,44.09,257500.0,35.8671,35.8833,35.7292,35.7455,257500.0
2010-08-04 15:00:00,44.09,44.11,44.0,44.06,414600.0,35.7455,35.7617,35.6725,35.7211,414600.0
2010-08-04 15:10:00,44.06,44.19,44.05,44.19,411100.0,35.7211,35.8265,35.713,35.8265,411100.0
2010-08-04 15:20:00,44.19,44.21,44.12,44.17,334000.0,35.8265,35.8427,35.7698,35.8103,334000.0
2010-08-04 15:30:00,44.16,44.21,44.1,44.15,412300.0,35.8022,35.8427,35.7536,35.7941,412300.0
2010-08-04 15:40:00,44.15,44.21,44.14,44.18,568400.0,35.7941,35.8427,35.786,35.8184,568400.0
2010-08-04 15:50:00,44.18,44.19,44.09,44.14,873200.0,35.8184,35.8265,35.7455,35.786,873200.0
2010-08-05 09:30:00,43.77,44.0,43.65,43.79,467000.0,35.486,35.6725,35.3887,35.5022,467000.0
2010-08-05 09:40:00,43.8,43.87,43.67,43.69,262800.0,35.5103,35.5671,35.4049,35.4212,262800.0
2010-08-05 09:50:00,43.7,43.76,43.54,43.55,266800.0,35.4293,35.4779,35.2996,35.3077,266800.0
2010-08-05 10:00:00,43.54,43.54,43.32,43.52,636000.0,35.2996,35.2996,35.1212,35.2833,636000.0
2010-08-05 10:10:00,43.52,43.64,43.44,43.44,339400.0,35.2833,35.3806,35.2185,35.2185,339400.0
2010-08-05 10:20:00,43.46,43.61,43.45,43.6,105200.0,35.2347,35.3563,35.2266,35.3482,105200.0
2010-08-05 10:30:00,43.59,43.62,43.51,43.6,129000.0,35.3401,35.3644,35.2752,35.3482,129000.0
2010-08-05 10:40:00,43.6,43.61,43.53,43.6,210100.0,35.3482,35.3563,35.2914,35.3482,210100.0
2010-08-05 10:50:00,43.6,43.63,43.42,43.47,253800.0,35.3482,35.3725,35.2023,35.2428,253800.0
2010-08-05 11:00:00,43.48,43.49,43.31,43.36,223700.0,35.2509,35.259,35.1131,35.1536,223700.0
2010-08-05 11:10:00,43.37,43.41,43.32,43.39,196100.0,35.1617,35.1942,35.1212,35.1779,196100.0
2010-08-05 11:20:00,43.38,43.43,43.25,43.3,167800.0,35.1698,35.2104,35.0644,35.105,167800.0
2010-08-05 11:30:00,43.3,43.32,43.2,43.25,227900.0,35.105,35.1212,35.0239,35.0644,227900.0
2010-08-05 11:40:00,43.25,43.32,43.23,43.28,250700.0,35.0644,35.1212,35.0482,35.0888,250700.0
2010-08-05 11:50:00,43.28,43.33,43.2,43.22,155900.0,35.0888,35.1293,35.0239,35.0401,155900.0
2010-08-05 12:00:00,43.21,43.32,43.19,43.21,300400.0,35.032,35.1212,35.0158,35.032,300400.0
2010-08-05 12:10:00,43.2,43.26,43.19,43.25,132400.0,35.0239,35.0725,35.0158,35.0644,132400.0
2010-08-05 12:20:00,43.25,43.28,43.22,43.23,120100.0,35.0644,35.0888,35.0401,35.0482,120100.0
2010-08-05 12:30:00,43.23,43.23,43.19,43.2,238000.0,35.0482,35.0482,35.0158,35.0239,238000.0
2010-08-05 12:40:00,43.2,43.2,43.15,43.19,254000.0,35.0239,35.0239,34.9834,35.0158,254000.0
2010-08-05 12:50:00,43.19,43.2,43.11,43.11,240300.0,35.0158,35.0239,34.9509,34.9509,240300.0
2010-08-05 13:00:00,43.12,43.13,42.9,42.9,325200.0,34.959,34.9671,34.7807,34.7807,325200.0
2010-08-05 13:10:00,42.91,43.0,42.89,42.98,193100.0,34.7888,34.8618,34.7726,34.8455,193100.0
2010-08-05 13:20:00,42.99,43.07,42.97,42.99,155800.0,34.8536,34.9185,34.8374,34.8536,155800.0
2010-08-05 13:30:00,42.99,43.04,42.95,42.96,227500.0,34.8536,34.8942,34.8212,34.8293,227500.0
2010-08-05 13:40:00,42.96,43.03,42.96,43.02,279400.0,34.8293,34.8861,34.8293,34.878,279400.0
2010-08-05 13:50:00,43.01,43.04,42.97,43.0,1528300.0,34.8699,34.8942,34.8374,34.8618,1528300.0
2010-08-05 14:00:00,43.0,43.02,42.97,42.99,410400.0,34.8618,34.878,34.8374,34.8536,410400.0
2010-08-05 14:10:00,43.0,43.02,42.97,42.99,131900.0,34.8618,34.878,34.8374,34.8536,131900.0
2010-08-05 14:20:00,42.99,43.04,42.98,43.0,371700.0,34.8536,34.8942,34.8455,34.8618,371700.0
2010-08-05 14:30:00,43.0,43.01,42.97,42.98,137000.0,34.8618,34.8699,34.8374,34.8455,137000.0
2010-08-05 14:40:00,42.98,43.07,42.98,43.0,157700.0,34.8455,34.9185,34.8455,34.8618,157700.0
2010-08-05 14:50:00,43.0,43.04,42.98,43.03,211400.0,34.8618,34.8942,34.8455,34.8861,211400.0
2010-08-05 15:00:00,43.03,43.25,43.03,43.2,429400.0,34.8861,35.0644,34.8861,35.0239,429400.0
2010-08-05 15:10:00,43.19,43.27,43.14,43.15,334300.0,35.0158,35.0807,34.9753,34.9834,334300.0
2010-08-05 15:20:00,43.15,43.18,43.08,43.12,349100.0,34.9834,35.0077,34.9266,34.959,349100.0
2010-08-05 15:30:00,43.12,43.15,43.05,43.13,439200.0,34.959,34.9834,34.9023,34.9671,439200.0
2010-08-05 15:40:00,43.14,43.16,43.11,43.12,424400.0,34.9753,34.9915,34.9509,34.959,424400.0
2010-08-05 15:50:00,43.12,43.22,43.1,43.21,672800.0,34.959,35.0401,34.9428,35.032,672800.0
2010-08-06 09:30:00,42.59,42.83,42.49,42.81,497900.0,34.5293,34.7239,34.4483,34.7077,497900.0
2010-08-06 09:40:00,42.82,43.27,42.82,43.19,247200.0,34.7158,35.0807,34.7158,35.0158,247200.0
2010-08-06 09:50:00,43.2,43.22,43.03,43.11,210100.0,35.0239,35.0401,34.8861,34.9509,210100.0
2010-08-06 10:00:00,43.11,43.15,42.99,43.03,277600.0,34.9509,34.9834,34.8536,34.8861,277600.0
2010-08-06 10:10:00,43.03,43.23,43.01,43.19,176500.0,34.8861,35.0482,34.8699,35.0158,176500.0
2010-08-06 10:20:00,43.19,43.25,43.08,43.22,169100.0,35.0158,35.0644,34.9266,35.0401,169100.0
2010-08-06 10:30:00,43.21,43.27,43.15,43.15,268700.0,35.032,35.0807,34.9834,34.9834,268700.0
2010-08-06 10:40:00,43.15,43.15,42.77,42.79,563800.0,34.9834,34.9834,34.6753,34.6915,563800.0
2010-08-06 10:50:00,42.79,42.85,42.6,42.68,289000.0,34.6915,34.7401,34.5375,34.6023,289000.0
2010-08-06 11:00:00,42.67,42.69,42.56,42.61,268400.0,34.5942,34.6104,34.505,34.5456,268400.0
2010-08-06 11:10:00,42.61,42.71,42.6,42.62,249000.0,34.5456,34.6266,34.5375,34.5537,249000.0
2010-08-06 11:20:00,42.62,42.8,42.6,42.79,234000.0,34.5537,34.6996,34.5375,34.6915,234000.0
2010-08-06 11:30:00,42.79,42.91,42.75,42.91,138700.0,34.6915,34.7888,34.6591,34.7888,138700.0
2010-08-06 11:40:00,42.9,42.94,42.86,42.89,105500.0,34.7807,34.8131,34.7482,34.7726,105500.0
2010-08-06 11:50:00,42.9,42.95,42.86,42.88,101700.0,34.7807,34.8212,34.7482,34.7645,101700.0
2010-08-06 12:00:00,42.88,42.88,42.76,42.86,77700.0,34.7645,34.7645,34.6672,34.7482,77700.0
2010-08-06 12:10:00,42.85,42.85,42.77,42.84,54300.0,34.7401,34.7401,34.6753,34.732,54300.0
2010-08-06 12:20:00,42.84,42.92,42.76,42.79,139300.0,34.732,34.7969,34.6672,34.6915,139300.0
2010-08-06 12:30:00,42.79,42.83,42.76,42.81,77500.0,34.6915,34.7239,34.6672,34.7077,77500.0
2010-08-06 12:40:00,42.81,42.84,42.74,42.74,57600.0,34.7077,34.732,34.651,34.651,57600.0
2010-08-06 12:50:00,42.75,42.83,42.67,42.71,73800.0,34.6591,34.7239,34.5942,34.6266,73800.0
2010-08-06 13:00:00,42.71,42.78,42.69,42.72,72500.0,34.6266,34.6834,34.6104,34.6347,72500.0
2010-08-06 13:10:00,42.71,42.77,42.7,42.75,72100.0,34.6266,34.6753,34.6185,34.6591,72100.0
2010-08-06 13:20:00,42.75,42.84,42.74,42.82,168200.0,34.6591,34.732,34.651,34.7158,168200.0
2010-08-06 13:30:00,42.82,42.88,42.75,42.77,103200.0,34.7158,34.7645,34.6591,34.6753,103200.0
2010-08-06 13:40:00,42.77,42.9,42.74,42.87,80300.0,34.6753,34.7807,34.651,34.7564,80300.0
2010-08-06 13:50:00,42.87,42.89,42.82,42.83,77000.0,34.7564,34.7726,34.7158,34.7239,77000.0
2010-08-06 14:00:00,42.83,42.94,42.82,42.91,137500.0,34.7239,34.8131,34.7158,34.7888,137500.0
2010-08-06 14:10:00,42.92,42.92,42.79,42.86,94100.0,34.7969,34.7969,34.6915,34.7482,94100.0
2010-08-06 14:20:00,42.85,42.92,42.82,42.92,57100.0,34.7401,34.7969,34.7158,34.7969,57100.0
2010-08-06 14:30:00,42.91,42.94,42.87,42.92,96000.0,34.7888,34.8131,34.7564,34.7969,96000.0
2010-08-06 14:40:00,42.91,43.14,42.89,43.07,192800.0,34.7888,34.9753,34.7726,34.9185,192800.0
2010-08-06 14:50:00,43.07,43.22,43.07,43.15,208000.0,34.9185,35.0401,34.9185,34.9834,208000.0
2010-08-06 15:00:00,43.16,43.25,43.13,43.19,198100.0,34.9915,35.0644,34.9671,35.0158,198100.0
2010-08-06 15:10:00,43.19,43.24,43.11,43.22,124000.0,35.0158,35.0563,34.9509,35.0401,124000.0
2010-08-06 15:20:00,43.21,43.37,43.21,43.27,256400.0,35.032,35.1617,35.032,35.0807,256400.0
2010-08-06 15:30:00,43.27,43.37,43.24,43.34,227300.0,35.0807,35.1617,35.0563,35.1374,227300.0
2010-08-06 15:40:00,43.34,43.5,43.33,43.5,530700.0,35.1374,35.2671,35.1293,35.2671,530700.0
2010-08-06 15:50:00,43.5,43.5,43.34,43.48,620700.0,35.2671,35.2671,35.1374,35.2509,620700.0
2010-08-09 09:30:00,43.81,43.9,43.6,43.73,230300.0,35.5185,35.5914,35.3482,35.4536,230300.0
2010-08-09 09:40:00,43.73,43.82,43.53,43.54,424600.0,35.4536,35.5266,35.2914,35.2996,424600.0
2010-08-09 09:50:00,43.55,43.56,43.47,43.5,160400.0,35.3077,35.3158,35.2428,35.2671,160400.0
2010-08-09 10:00:00,43.5,43.58,43.45,43.51,138200.0,35.2671,35.332,35.2266,35.2752,138200.0
2010-08-09 10:10:00,43.51,43.53,43.45,43.48,157800.0,35.2752,35.2914,35.2266,35.2509,157800.0
2010-08-09 10:20:00,43.49,43.52,43.37,43.44,110800.0,35.259,35.2833,35.1617,35.2185,110800.0
2010-08-09 10:30:00,43.44,43.6,43.44,43.57,129000.0,35.2185,35.3482,35.2185,35.3239,129000.0
2010-08-09 10:40:00,43.58,43.67,43.56,43.65,83900.0,35.332,35.4049,35.3158,35.3887,83900.0
2010-08-09 10:50:00,43.64,43.78,43.59,43.78,79900.0,35.3806,35.4941,35.3401,35.4941,79900.0
2010-08-09 11:00:00,43.78,43.8,43.68,43.73,79400.0,35.4941,35.5103,35.4131,35.4536,79400.0
2010-08-09 11:10:00,43.73,43.78,43.71,43.74,81300.0,35.4536,35.4941,35.4374,35.4617,81300.0
2010-08-09 11:20:00,43.73,43.85,43.72,43.81,53700.0,35.4536,35.5509,35.4455,35.5185,53700.0
2010-08-09 11:30:00,43.81,43.92,43.81,43.83,80600.0,35.5185,35.6076,35.5185,35.5347,80600.0
2010-08-09 11:40:00,43.84,43.85,43.8,43.81,42200.0,35.5428,35.5509,35.5103,35.5185,42200.0
2010-08-09 11:50:00,43.8,43.82,43.74,43.79,48300.0,35.5103,35.5266,35.4617,35.5022,48300.0
2010-08-09 12:00:00,43.79,43.89,43.77,43.86,99000.0,35.5022,35.5833,35.486,35.559,99000.0
2010-08-09 12:10:00,43.85,43.88,43.75,43.75,66700.0,35.5509,35.5752,35.4698,35.4698,66700.0
2010-08-09 12:20:00,43.74,43.8,43.71,43.8,65300.0,35.4617,35.5103,35.4374,35.5103,65300.0
2010-08-09 12:30:00,43.8,43.8,43.71,43.76,73700.0,35.5103,35.5103,35.4374,35.4779,73700.0
2010-08-09 12:40:00,43.76,43.79,43.7,43.78,81400.0,35.4779,35.5022,35.4293,35.4941,81400.0
2010-08-09 12:50:00,43.78,43.79,43.74,43.74,36500.0,35.4941,35.5022,35.4617,35.4617,36500.0
2010-08-09 13:00:00,43.75,43.8,43.74,43.78,49800.0,35.4698,35.5103,35.4617,35.4941,49800.0
2010-08-09 13:10:00,43.77,43.85,43.75,43.85,41000.0,35.486,35.5509,35.4698,35.5509,41000.0
2010-08-09 13:20:00,43.84,43.88,43.77,43.77,49700.0,35.5428,35.5752,35.486,35.486,49700.0
2010-08-09 13:30:00,43.77,43.83,43.75,43.82,31600.0,35.486,35.5347,35.4698,35.5266,31600.0
2010-08-09 13:40:00,43.81,43.84,43.76,43.84,59000.0,35.5185,35.5428,35.4779,35.5428,59000.0
2010-08-09 13:50:00,43.83,43.9,43.82,43.84,29100.0,35.5347,35.5914,35.5266,35.5428,29100.0
2010-08-09 14:00:00,43.85,43.91,43.84,43.9,52900.0,35.5509,35.5995,35.5428,35.5914,52900.0
2010-08-09 14:10:00,43.9,43.91,43.86,43.87,40200.0,35.5914,35.5995,35.559,35.5671,40200.0
2010-08-09 14:20:00,43.86,43.89,43.84,43.88,52200.0,35.559,35.5833,35.5428,35.5752,52200.0
2010-08-09 14:30:00,43.88,43.96,43.87,43.91,92500.0,35.5752,35.6401,35.5671,35.5995,92500.0
2010-08-09 14:40:00,43.91,44.02,43.91,44.01,130200.0,35.5995,35.6887,35.5995,35.6806,130200.0
2010-08-09 14:50:00,44.01,44.05,43.97,44.04,124300.0,35.6806,35.713,35.6482,35.7049,124300.0
2010-08-09 15:00:00,44.04,44.05,43.93,43.95,127500.0,35.7049,35.713,35.6157,35.632,127500.0
2010-08-09 15:10:00,43.95,43.96,43.82,43.83,102900.0,35.632,35.6401,35.5266,35.5347,102900.0
2010-08-09 15:20:00,43.83,43.92,43.82,43.87,159100.0,35.5347,35.6076,35.5266,35.5671,159100.0
2010-08-09 15:30:00,43.87,43.9,43.8,43.86,192300.0,35.5671,35.5914,35.5103,35.559,192300.0
2010-08-09 15:40:00,43.86,43.94,43.82,43.83,390200.0,35.559,35.6238,35.5266,35.5347,390200.0
2010-08-09 15:50:00,43.83,43.84,43.74,43.74,645900.0,35.5347,35.5428,35.4617,35.4617,645900.0
2010-08-10 09:30:00,43.19,43.38,43.12,43.35,260900.0,35.0158,35.1698,34.959,35.1455,260900.0
2010-08-10 09:40:00,43.33,43.41,43.18,43.25,199900.0,35.1293,35.1942,35.0077,35.0644,199900.0
2010-08-10 09:50:00,43.25,43.48,43.09,43.47,189100.0,35.0644,35.2509,34.9347,35.2428,189100.0
2010-08-10 10:00:00,43.47,43.54,43.35,43.44,154800.0,35.2428,35.2996,35.1455,35.2185,154800.0
2010-08-10 10:10:00,43.45,43.56,43.39,43.48,138300.0,35.2266,35.3158,35.1779,35.2509,138300.0
2010-08-10 10:20:00,43.48,43.56,43.46,43.49,110700.0,35.2509,35.3158,35.2347,35.259,110700.0
2010-08-10 10:30:00,43.49,43.5,43.39,43.43,137500.0,35.259,35.2671,35.1779,35.2104,137500.0
2010-08-10 10:40:00,43.43,43.48,43.39,43.4,110900.0,35.2104,35.2509,35.1779,35.186,110900.0
2010-08-10 10:50:00,43.39,43.44,43.35,43.42,107600.0,35.1779,35.2185,35.1455,35.2023,107600.0
2010-08-10 11:00:00,43.42,43.46,43.4,43.45,120000.0,35.2023,35.2347,35.186,35.2266,120000.0
2010-08-10 11:10:00,43.45,43.47,43.39,43.4,86500.0,35.2266,35.2428,35.1779,35.186,86500.0
2010-08-10 11:20:00,43.4,43.46,43.4,43.43,54200.0,35.186,35.2347,35.186,35.2104,54200.0
2010-08-10 11:30:00,43.43,43.5,43.41,43.49,104000.0,35.2104,35.2671,35.1942,35.259,104000.0
2010-08-10 11:40:00,43.49,43.53,43.46,43.53,109200.0,35.259,35.2914,35.2347,35.2914,109200.0
2010-08-10 11:50:00,43.52,43.53,43.5,43.53,31300.0,35.2833,35.2914,35.2671,35.2914,31300.0
2010-08-10 12:00:00,43.53,43.53,43.47,43.51,110400.0,35.2914,35.2914,35.2428,35.2752,110400.0
2010-08-10 12:10:00,43.51,43.57,43.5,43.57,92900.0,35.2752,35.3239,35.2671,35.3239,92900.0
2010-08-10 12:20:00,43.57,43.57,43.53,43.53,58900.0,35.3239,35.3239,35.2914,35.2914,58900.0
2010-08-10 12:30:00,43.53,43.54,43.46,43.46,44000.0,35.2914,35.2996,35.2347,35.2347,44000.0
2010-08-10 12:40:00,43.46,43.49,43.43,43.44,97000.0,35.2347,35.259,35.2104,35.2185,97000.0
2010-08-10 12:50:00,43.44,43.44,43.35,43.41,74400.0,35.2185,35.2185,35.1455,35.1942,74400.0
2010-08-10 13:00:00,43.41,43.41,43.34,43.35,148400.0,35.1942,35.1942,35.1374,35.1455,148400.0
2010-08-10 13:10:00,43.34,43.39,43.34,43.37,70300.0,35.1374,35.1779,35.1374,35.1617,70300.0
2010-08-10 13:20:00,43.37,43.37,43.26,43.31,103700.0,35.1617,35.1617,35.0725,35.1131,103700.0
2010-08-10 13:30:00,43.31,43.32,43.25,43.28,102500.0,35.1131,35.1212,35.0644,35.0888,102500.0
2010-08-10 13:40:00,43.29,43.39,43.27,43.38,91900.0,35.0969,35.1779,35.0807,35.1698,91900.0
2010-08-10 13:50:00,43.39,43.4,43.35,43.36,79300.0,35.1779,35.186,35.1455,35.1536,79300.0
2010-08-10 14:00:00,43.37,43.46,43.35,43.37,139900.0,35.1617,35.2347,35.1455,35.1617,139900.0
2010-08-10 14:10:00,43.38,43.81,43.35,43.69,564500.0,35.1698,35.5185,35.1455,35.4212,564500.0
2010-08-10 14:20:00,43.7,43.89,43.59,43.76,496900.0,35.4293,35.5833,35.3401,35.4779,496900.0
2010-08-10 14:30:00,43.76,43.99,43.75,43.82,360600.0,35.4779,35.6644,35.4698,35.5266,360600.0
2010-08-10 14:40:00,43.82,44.02,43.79,43.99,334500.0,35.5266,35.6887,35.5022,35.6644,334500.0
2010-08-10 14:50:00,43.98,43.99,43.85,43.89,129300.0,35.6563,35.6644,35.5509,35.5833,129300.0
2010-08-10 15:00:00,43.89,44.14,43.87,44.14,334500.0,35.5833,35.786,35.5671,35.786,334500.0
2010-08-10 15:10:00,44.13,44.13,43.84,43.88,400700.0,35.7779,35.7779,35.5428,35.5752,400700.0
2010-08-10 15:20:00,43.88,44.06,43.85,44.01,358300.0,35.5752,35.7211,35.5509,35.6806,358300.0
2010-08-10 15:30:00,44.01,44.16,43.96,44.15,396900.0,35.6806,35.8022,35.6401,35.7941,396900.0
2010-08-10 15:40:00,44.15,44.22,44.13,44.15,661000.0,35.7941,35.8509,35.7779,35.7941,661000.0
2010-08-10 15:50:00,44.15,44.16,44.05,44.07,902700.0,35.7941,35.8022,35.713,35.7292,902700.0
2010-08-11 09:30:00,43.31,43.39,42.95,43.19,458700.0,35.1131,35.1779,34.8212,35.0158,458700.0
2010-08-11 09:40:00,43.19,43.3,43.14,43.23,182300.0,35.0158,35.105,34.9753,35.0482,182300.0
2010-08-11 09:50:00,43.23,43.24,43.04,43.1,163100.0,35.0482,35.0563,34.8942,34.9428,163100.0
2010-08-11 10:00:00,43.1,43.17,42.99,43.03,269500.0,34.9428,34.9996,34.8536,34.8861,269500.0
2010-08-11 10:10:00,43.03,43.03,42.91,42.96,304000.0,34.8861,34.8861,34.7888,34.8293,304000.0
2010-08-11 10:20:00,42.95,42.97,42.9,42.92,175500.0,34.8212,34.8374,34.7807,34.7969,175500.0
2010-08-11 10:30:00,42.92,43.02,42.9,43.01,223800.0,34.7969,34.878,34.7807,34.8699,223800.0
2010-08-11 10:40:00,43.01,43.02,42.91,42.92,238900.0,34.8699,34.878,34.7888,34.7969,238900.0
2010-08-11 10:50:00,42.91,42.97,42.85,42.93,285900.0,34.7888,34.8374,34.7401,34.805,285900.0
2010-08-11 11:00:00,42.93,42.94,42.88,42.92,217500.0,34.805,34.8131,34.7645,34.7969,217500.0
2010-08-11 11:10:00,42.92,42.97,42.86,42.94,268500.0,34.7969,34.8374,34.7482,34.8131,268500.0
2010-08-11 11:20:00,42.94,42.97,42.86,42.95,330000.0,34.8131,34.8374,34.7482,34.8212,330000.0
2010-08-11 11:30:00,42.96,43.05,42.96,43.04,192300.0,34.8293,34.9023,34.8293,34.8942,192300.0
2010-08-11 11:40:00,43.04,43.08,42.97,43.01,165800.0,34.8942,34.9266,34.8374,34.8699,165800.0
2010-08-11 11:50:00,43.01,43.07,43.0,43.05,77600.0,34.8699,34.9185,34.8618,34.9023,77600.0
2010-08-11 12:00:00,43.05,43.07,43.03,43.06,149800.0,34.9023,34.9185,34.8861,34.9104,149800.0
2010-08-11 12:10:00,43.06,43.11,43.03,43.03,177400.0,34.9104,34.9509,34.8861,34.8861,177400.0
2010-08-11 12:20:00,43.03,43.03,43.0,43.02,102900.0,34.8861,34.8861,34.8618,34.878,102900.0
2010-08-11 12:30:00,43.02,43.09,42.99,43.01,157800.0,34.878,34.9347,34.8536,34.8699,157800.0
2010-08-11 12:40:00,43.0,43.01,42.95,43.0,149700.0,34.8618,34.8699,34.8212,34.8618,149700.0
2010-08-11 12:50:00,43.0,43.01,42.93,42.96,311300.0,34.8618,34.8699,34.805,34.8293,311300.0
2010-08-11 13:00:00,42.97,43.1,42.93,43.08,126400.0,34.8374,34.9428,34.805,34.9266,126400.0
2010-08-11 13:10:00,43.09,43.13,43.05,43.13,71700.0,34.9347,34.9671,34.9023,34.9671,71700.0
2010-08-11 13:20:00,43.12,43.14,43.08,43.12,92300.0,34.959,34.9753,34.9266,34.959,92300.0
2010-08-11 13:30:00,43.13,43.14,43.05,43.05,115000.0,34.9671,34.9753,34.9023,34.9023,115000.0
2010-08-11 13:40:00,43.04,43.05,42.99,43.0,80300.0,34.8942,34.9023,34.8536,34.8618,80300.0
2010-08-11 13:50:00,43.0,43.01,42.98,42.99,105200.0,34.8618,34.8699,34.8455,34.8536,105200.0
2010-08-11 14:00:00,42.99,43.05,42.97,43.01,142900.0,34.8536,34.9023,34.8374,34.8699,142900.0
2010-08-11 14:10:00,43.0,43.06,42.99,43.01,99900.0,34.8618,34.9104,34.8536,34.8699,99900.0
2010-08-11 14:20:00,43.02,43.07,43.0,43.03,197200.0,34.878,34.9185,34.8618,34.8861,197200.0
2010-08-11 14:30:00,43.03,43.09,43.0,43.06,252900.0,34.8861,34.9347,34.8618,34.9104,252900.0
2010-08-11 14:40:00,43.06,43.09,43.01,43.04,195300.0,34.9104,34.9347,34.8699,34.8942,195300.0
2010-08-11 14:50:00,43.04,43.06,42.95,43.04,278800.0,34.8942,34.9104,34.8212,34.8942,278800.0
2010-08-11 15:00:00,43.04,43.08,42.98,43.07,316700.0,34.8942,34.9266,34.8455,34.9185,316700.0
2010-08-11 15:10:00,43.07,43.11,43.03,43.06,293600.0,34.9185,34.9509,34.8861,34.9104,293600.0
2010-08-11 15:20:00,43.06,43.13,43.02,43.12,291900.0,34.9104,34.9671,34.878,34.959,291900.0
2010-08-11 15:30:00,43.11,43.24,43.07,43.13,312100.0,34.9509,35.0563,34.9185,34.9671,312100.0
2010-08-11 15:40:00,43.13,43.15,42.95,43.01,558900.0,34.9671,34.9834,34.8212,34.8699,558900.0
2010-08-11 15:50:00,43.01,43.03,42.92,42.98,869200.0,34.8699,34.8861,34.7969,34.8455,869200.0
2010-08-12 09:30:00,42.51,42.96,42.51,42.85,307700.0,34.4645,34.8293,34.4645,34.7401,307700.0
2010-08-12 09:40:00,42.85,42.96,42.75,42.85,376200.0,34.7401,34.8293,34.6591,34.7401,376200.0
2010-08-12 09:50:00,42.85,42.91,42.73,42.75,239600.0,34.7401,34.7888,34.6429,34.6591,239600.0
2010-08-12 10:00:00,42.76,42.91,42.72,42.87,217800.0,34.6672,34.7888,34.6347,34.7564,217800.0
2010-08-12 10:10:00,42.87,42.87,42.69,42.75,291500.0,34.7564,34.7564,34.6104,34.6591,291500.0
2010-08-12 10:20:00,42.77,42.81,42.65,42.68,171800.0,34.6753,34.7077,34.578,34.6023,171800.0
2010-08-12 10:30:00,42.67,42.72,42.56,42.68,255900.0,34.5942,34.6347,34.505,34.6023,255900.0
2010-08-12 10:40:00,42.67,42.82,42.65,42.75,153800.0,34.5942,34.7158,34.578,34.6591,153800.0
2010-08-12 10:50:00,42.76,42.92,42.74,42.77,210800.0,34.6672,34.7969,34.651,34.6753,210800.0
2010-08-12 11:00:00,42.78,42.8,42.62,42.63,200200.0,34.6834,34.6996,34.5537,34.5618,200200.0
2010-08-12 11:10:00,42.63,42.65,42.54,42.61,194500.0,34.5618,34.578,34.4888,34.5456,194500.0
2010-08-12 11:20:00,42.62,42.67,42.55,42.63,201200.0,34.5537,34.5942,34.4969,34.5618,201200.0
2010-08-12 11:30:00,42.63,42.68,42.53,42.57,159900.0,34.5618,34.6023,34.4807,34.5131,159900.0
2010-08-12 11:40:00,42.56,42.57,42.5,42.56,132500.0,34.505,34.5131,34.4564,34.505,132500.0
2010-08-12 11:50:00,42.56,42.6,42.51,42.53,110100.0,34.505,34.5375,34.4645,34.4807,110100.0
2010-08-12 12:00:00,42.52,42.52,42.4,42.4,122100.0,34.4726,34.4726,34.3753,34.3753,122100.0
2010-08-12 12:10:00,42.4,42.48,42.34,42.41,116500.0,34.3753,34.4402,34.3267,34.3834,116500.0
2010-08-12 12:20:00,42.41,42.44,42.32,42.33,74000.0,34.3834,34.4077,34.3105,34.3186,74000.0
2010-08-12 12:30:00,42.33,42.45,42.33,42.41,72600.0,34.3186,34.4158,34.3186,34.3834,72600.0
2010-08-12 12:40:00,42.41,42.41,42.33,42.36,62600.0,34.3834,34.3834,34.3186,34.3429,62600.0
2010-08-12 12:50:00,42.37,42.4,42.32,42.38,98700.0,34.351,34.3753,34.3105,34.3591,98700.0
2010-08-12 13:00:00,42.38,42.41,42.25,42.25,97100.0,34.3591,34.3834,34.2537,34.2537,97100.0
2010-08-12 13:10:00,42.24,42.34,42.24,42.27,126300.0,34.2456,34.3267,34.2456,34.2699,126300.0
2010-08-12 13:20:00,42.28,42.3,42.23,42.26,216400.0,34.278,34.2942,34.2375,34.2618,216400.0
2010-08-12 13:30:00,42.27,42.28,42.24,42.28,102300.0,34.2699,34.278,34.2456,34.278,102300.0
2010-08-12 13:40:00,42.28,42.28,42.15,42.15,155100.0,34.278,34.278,34.1726,34.1726,155100.0
2010-08-12 13:50:00,42.15,42.2,42.13,42.16,145400.0,34.1726,34.2132,34.1564,34.1807,145400.0
2010-08-12 14:00:00,42.15,42.2,42.14,42.2,230900.0,34.1726,34.2132,34.1645,34.2132,230900.0
2010-08-12 14:10:00,42.21,42.25,42.19,42.23,111100.0,34.2213,34.2537,34.2051,34.2375,111100.0
2010-08-12 14:20:00,42.23,42.27,42.17,42.24,131900.0,34.2375,34.2699,34.1888,34.2456,131900.0
2010-08-12 14:30:00,42.24,42.24,42.08,42.14,187500.0,34.2456,34.2456,34.1159,34.1645,187500.0
2010-08-12 14:40:00,42.13,42.14,42.05,42.08,273100.0,34.1564,34.1645,34.0916,34.1159,273100.0
2010-08-12 14:50:00,42.08,42.25,42.06,42.24,185800.0,34.1159,34.2537,34.0997,34.2456,185800.0
2010-08-12 15:00:00,42.23,42.38,42.23,42.33,311700.0,34.2375,34.3591,34.2375,34.3186,311700.0
2010-08-12 15:10:00,42.33,42.44,42.19,42.21,423500.0,34.3186,34.4077,34.2051,34.2213,423500.0
2010-08-12 15:20:00,42.21,42.29,42.19,42.26,167000.0,34.2213,34.2861,34.2051,34.2618,167000.0
2010-08-12 15:30:00,42.26,42.38,42.24,42.25,242600.0,34.2618,34.3591,34.2456,34.2537,242600.0
2010-08-12 15:40:00,42.25,42.26,42.07,42.16,373900.0,34.2537,34.2618,34.1078,34.1807,373900.0
2010-08-12 15:50:00,42.16,42.25,42.09,42.13,642100.0,34.1807,34.2537,34.124,34.1564,642100.0
2010-08-13 09:30:00,42.1,42.29,42.07,42.14,283300.0,34.1321,34.2861,34.1078,34.1645,283300.0
2010-08-13 09:40:00,42.15,42.27,41.99,42.02,223600.0,34.1726,34.2699,34.0429,34.0672,223600.0
2010-08-13 09:50:00,42.02,42.22,41.99,42.22,365800.0,34.0672,34.2294,34.0429,34.2294,365800.0
2010-08-13 10:00:00,42.21,42.3,42.18,42.28,249900.0,34.2213,34.2942,34.1969,34.278,249900.0
2010-08-13 10:10:00,42.28,42.32,42.17,42.19,187200.0,34.278,34.3105,34.1888,34.2051,187200.0
2010-08-13 10:20:00,42.19,42.21,42.07,42.15,197600.0,34.2051,34.2213,34.1078,34.1726,197600.0
2010-08-13 10:30:00,42.15,42.21,42.1,42.2,161300.0,34.1726,34.2213,34.1321,34.2132,161300.0
2010-08-13 10:40:00,42.2,42.21,42.03,42.04,134000.0,34.2132,34.2213,34.0753,34.0834,134000.0
2010-08-13 10:50:00,42.04,42.14,41.97,42.11,219500.0,34.0834,34.1645,34.0267,34.1402,219500.0
2010-08-13 11:00:00,42.11,42.17,42.06,42.1,90600.0,34.1402,34.1888,34.0997,34.1321,90600.0
2010-08-13 11:10:00,42.12,42.12,42.03,42.04,72600.0,34.1483,34.1483,34.0753,34.0834,72600.0
2010-08-13 11:20:00,42.04,42.06,41.94,42.02,66300.0,34.0834,34.0997,34.0024,34.0672,66300.0
2010-08-13 11:30:00,42.01,42.01,41.76,41.81,234400.0,34.0591,34.0591,33.8564,33.897,234400.0
2010-08-13 11:40:00,41.81,41.97,41.8,41.97,82400.0,33.897,34.0267,33.8889,34.0267,82400.0
2010-08-13 11:50:00,41.96,41.98,41.86,41.95,87900.0,34.0186,34.0348,33.9375,34.0105,87900.0
2010-08-13 12:00:00,41.96,42.0,41.95,42.0,57300.0,34.0186,34.051,34.0105,34.051,57300.0
2010-08-13 12:10:00,42.0,42.02,41.93,41.98,121500.0,34.051,34.0672,33.9943,34.0348,121500.0
2010-08-13 12:20:00,41.98,42.03,41.96,42.01,85800.0,34.0348,34.0753,34.0186,34.0591,85800.0
2010-08-13 12:30:00,42.0,42.03,41.94,41.96,84500.0,34.051,34.0753,34.0024,34.0186,84500.0
2010-08-13 12:40:00,41.96,42.06,41.96,42.03,79900.0,34.0186,34.0997,34.0186,34.0753,79900.0
2010-08-13 12:50:00,42.04,42.06,42.01,42.03,115000.0,34.0834,34.0997,34.0591,34.0753,115000.0
2010-08-13 13:00:00,42.04,42.1,41.96,41.96,147900.0,34.0834,34.1321,34.0186,34.0186,147900.0
2010-08-13 13:10:00,41.97,42.02,41.96,41.97,83400.0,34.0267,34.0672,34.0186,34.0267,83400.0
2010-08-13 13:20:00,41.98,41.99,41.94,41.95,72300.0,34.0348,34.0429,34.0024,34.0105,72300.0
2010-08-13 13:30:00,41.96,42.04,41.95,42.03,56000.0,34.0186,34.0834,34.0105,34.0753,56000.0
2010-08-13 13:40:00,42.03,42.07,42.01,42.02,70300.0,34.0753,34.1078,34.0591,34.0672,70300.0
2010-08-13 13:50:00,42.03,42.08,41.97,41.97,57000.0,34.0753,34.1159,34.0267,34.0267,57000.0
2010-08-13 14:00:00,41.96,41.99,41.94,41.97,95600.0,34.0186,34.0429,34.0024,34.0267,95600.0
2010-08-13 14:10:00,41.97,41.97,41.93,41.95,88600.0,34.0267,34.0267,33.9943,34.0105,88600.0
2010-08-13 14:20:00,41.96,41.96,41.88,41.92,121200.0,34.0186,34.0186,33.9537,33.9862,121200.0
2010-08-13 14:30:00,41.91,41.98,41.85,41.89,123900.0,33.978,34.0348,33.9294,33.9618,123900.0
2010-08-13 14:40:00,41.9,41.94,41.85,41.85,67400.0,33.9699,34.0024,33.9294,33.9294,67400.0
2010-08-13 14:50:00,41.85,41.88,41.78,41.86,115000.0,33.9294,33.9537,33.8727,33.9375,115000.0
2010-08-13 15:00:00,41.85,41.93,41.84,41.92,78400.0,33.9294,33.9943,33.9213,33.9862,78400.0
2010-08-13 15:10:00,41.92,41.95,41.89,41.95,81600.0,33.9862,34.0105,33.9618,34.0105,81600.0
2010-08-13 15:20:00,41.94,41.97,41.89,41.92,163200.0,34.0024,34.0267,33.9618,33.9862,163200.0
2010-08-13 15:30:00,41.91,41.95,41.85,41.89,142100.0,33.978,34.0105,33.9294,33.9618,142100.0
2010-08-13 15:40:00,41.89,41.91,41.75,41.78,393000.0,33.9618,33.978,33.8483,33.8727,393000.0
2010-08-13 15:50:00,41.79,41.82,41.72,41.76,640500.0,33.8808,33.9051,33.824,33.8564,640500.0
2010-08-16 09:30:00,41.53,41.96,41.46,41.84,270300.0,33.67,34.0186,33.6132,33.9213,270300.0
2010-08-16 09:40:00,41.84,41.89,41.72,41.75,184100.0,33.9213,33.9618,33.824,33.8483,184100.0
2010-08-16 09:50:00,41.76,41.79,41.69,41.75,108800.0,33.8564,33.8808,33.7997,33.8483,108800.0
2010-08-16 10:00:00,41.75,41.77,41.63,41.72,336500.0,33.8483,33.8645,33.751,33.824,336500.0
2010-08-16 10:10:00,41.72,41.85,41.71,41.81,210800.0,33.824,33.9294,33.8159,33.897,210800.0
2010-08-16 10:20:00,41.81,41.82,41.67,41.7,183900.0,33.897,33.9051,33.7835,33.8078,183900.0
2010-08-16 10:30:00,41.7,41.77,41.68,41.71,228800.0,33.8078,33.8645,33.7916,33.8159,228800.0
2010-08-16 10:40:00,41.71,41.75,41.68,41.69,127800.0,33.8159,33.8483,33.7916,33.7997,127800.0
2010-08-16 10:50:00,41.7,41.7,41.51,41.54,129500.0,33.8078,33.8078,33.6538,33.6781,129500.0
2010-08-16 11:00:00,41.53,41.6,41.46,41.54,131100.0,33.67,33.7267,33.6132,33.6781,131100.0
2010-08-16 11:10:00,41.53,41.63,41.51,41.63,67600.0,33.67,33.751,33.6538,33.751,67600.0
2010-08-16 11:20:00,41.63,41.66,41.58,41.58,121900.0,33.751,33.7754,33.7105,33.7105,121900.0
2010-08-16 11:30:00,41.58,41.76,41.58,41.71,157500.0,33.7105,33.8564,33.7105,33.8159,157500.0
2010-08-16 11:40:00,41.7,41.73,41.62,41.72,141700.0,33.8078,33.8321,33.7429,33.824,141700.0
2010-08-16 11:50:00,41.73,41.83,41.72,41.77,216400.0,33.8321,33.9132,33.824,33.8645,216400.0
2010-08-16 12:00:00,41.77,41.87,41.76,41.87,135500.0,33.8645,33.9456,33.8564,33.9456,135500.0
2010-08-16 12:10:00,41.86,41.91,41.79,41.81,222200.0,33.9375,33.978,33.8808,33.897,222200.0
2010-08-16 12:20:00,41.82,41.83,41.74,41.81,131100.0,33.9051,33.9132,33.8402,33.897,131100.0
2010-08-16 12:30:00,41.81,41.82,41.73,41.79,97400.0,33.897,33.9051,33.8321,33.8808,97400.0
2010-08-16 12:40:00,41.78,41.8,41.72,41.73,87900.0,33.8727,33.8889,33.824,33.8321,87900.0
2010-08-16 12:50:00,41.73,41.78,41.66,41.69,189500.0,33.8321,33.8727,33.7754,33.7997,189500.0
2010-08-16 13:00:00,41.69,41.82,41.69,41.82,94400.0,33.7997,33.9051,33.7997,33.9051,94400.0
2010-08-16 13:10:00,41.82,41.84,41.77,41.77,202900.0,33.9051,33.9213,33.8645,33.8645,202900.0
2010-08-16 13:20:00,41.77,41.81,41.73,41.76,78600.0,33.8645,33.897,33.8321,33.8564,78600.0
2010-08-16 13:30:00,41.76,41.82,41.75,41.81,71100.0,33.8564,33.9051,33.8483,33.897,71100.0
2010-08-16 13:40:00,41.81,41.81,41.71,41.71,73900.0,33.897,33.897,33.8159,33.8159,73900.0
2010-08-16 13:50:00,41.72,41.72,41.63,41.65,70700.0,33.824,33.824,33.751,33.7673,70700.0
2010-08-16 14:00:00,41.65,41.7,41.53,41.54,149600.0,33.7673,33.8078,33.67,33.6781,149600.0
2010-08-16 14:10:00,41.54,41.54,41.45,41.53,81900.0,33.6781,33.6781,33.6051,33.67,81900.0
2010-08-16 14:20:00,41.52,41.56,41.5,41.51,50700.0,33.6619,33.6943,33.6456,33.6538,50700.0
2010-08-16 14:30:00,41.51,41.53,41.44,41.49,91500.0,33.6538,33.67,33.597,33.6375,91500.0
2010-08-16 14:40:00,41.49,41.5,41.4,41.45,149400.0,33.6375,33.6456,33.5646,33.6051,149400.0
2010-08-16 14:50:00,41.46,41.46,41.3,41.33,212400.0,33.6132,33.6132,33.4835,33.5078,212400.0
2010-08-16 15:00:00,41.32,41.42,41.31,41.35,122500.0,33.4997,33.5808,33.4916,33.524,122500.0
2010-08-16 15:10:00,41.34,41.36,41.28,41.35,161000.0,33.5159,33.5321,33.4673,33.524,161000.0
2010-08-16 15:20:00,41.36,41.39,41.3,41.38,261800.0,33.5321,33.5565,33.4835,33.5484,261800.0
2010-08-16 15:30:00,41.38,41.42,41.32,41.41,240600.0,33.5484,33.5808,33.4997,33.5727,240600.0
2010-08-16 15:40:00,41.41,41.52,41.4,41.5,333500.0,33.5727,33.6619,33.5646,33.6456,333500.0
2010-08-16 15:50:00,41.5,41.57,41.49,41.51,714900.0,33.6456,33.7024,33.6375,33.6538,714900.0
2010-08-17 09:30:00,41.88,41.93,41.66,41.78,241600.0,33.9537,33.9943,33.7754,33.8727,241600.0
2010-08-17 09:40:00,41.79,41.79,41.58,41.79,216000.0,33.8808,33.8808,33.7105,33.8808,216000.0
2010-08-17 09:50:00,41.79,41.81,41.62,41.72,132600.0,33.8808,33.897,33.7429,33.824,132600.0
2010-08-17 10:00:00,41.72,41.75,41.67,41.69,130600.0,33.824,33.8483,33.7835,33.7997,130600.0
2010-08-17 10:10:00,41.7,41.75,41.64,41.68,193000.0,33.8078,33.8483,33.7591,33.7916,193000.0
2010-08-17 10:20:00,41.67,41.67,41.54,41.57,147000.0,33.7835,33.7835,33.6781,33.7024,147000.0
2010-08-17 10:30:00,41.58,41.58,41.47,41.49,165800.0,33.7105,33.7105,33.6213,33.6375,165800.0
2010-08-17 10:40:00,41.49,41.63,41.49,41.62,159200.0,33.6375,33.751,33.6375,33.7429,159200.0
2010-08-17 10:50:00,41.62,41.78,41.62,41.72,258900.0,33.7429,33.8727,33.7429,33.824,258900.0
2010-08-17 11:00:00,41.73,41.87,41.72,41.77,395400.0,33.8321,33.9456,33.824,33.8645,395400.0
2010-08-17 11:10:00,41.78,41.83,41.76,41.77,398700.0,33.8727,33.9132,33.8564,33.8645,398700.0
2010-08-17 11:20:00,41.77,41.81,41.76,41.78,104700.0,33.8645,33.897,33.8564,33.8727,104700.0
2010-08-17 11:30:00,41.78,41.9,41.75,41.89,475900.0,33.8727,33.9699,33.8483,33.9618,475900.0
2010-08-17 11:40:00,41.89,41.92,41.83,41.86,162800.0,33.9618,33.9862,33.9132,33.9375,162800.0
2010-08-17 11:50:00,41.86,41.87,41.84,41.86,86200.0,33.9375,33.9456,33.9213,33.9375,86200.0
2010-08-17 12:00:00,41.85,41.88,41.84,41.85,110400.0,33.9294,33.9537,33.9213,33.9294,110400.0
2010-08-17 12:10:00,41.85,41.86,41.79,41.83,144500.0,33.9294,33.9375,33.8808,33.9132,144500.0
2010-08-17 12:20:00,41.84,41.85,41.81,41.82,97900.0,33.9213,33.9294,33.897,33.9051,97900.0
2010-08-17 12:30:00,41.82,41.85,41.81,41.85,100700.0,33.9051,33.9294,33.897,33.9294,100700.0
2010-08-17 12:40:00,41.84,41.9,41.83,41.85,267900.0,33.9213,33.9699,33.9132,33.9294,267900.0
2010-08-17 12:50:00,41.85,41.86,41.81,41.82,73500.0,33.9294,33.9375,33.897,33.9051,73500.0
2010-08-17 13:00:00,41.83,41.86,41.81,41.85,110600.0,33.9132,33.9375,33.897,33.9294,110600.0
2010-08-17 13:10:00,41.85,41.97,41.84,41.97,265800.0,33.9294,34.0267,33.9213,34.0267,265800.0
2010-08-17 13:20:00,41.97,42.01,41.95,41.99,139700.0,34.0267,34.0591,34.0105,34.0429,139700.0
2010-08-17 13:30:00,42.0,42.01,41.97,42.0,144600.0,34.051,34.0591,34.0267,34.051,144600.0
2010-08-17 13:40:00,42.0,42.01,41.88,41.92,182400.0,34.051,34.0591,33.9537,33.9862,182400.0
2010-08-17 13:50:00,41.92,41.92,41.76,41.77,175600.0,33.9862,33.9862,33.8564,33.8645,175600.0
2010-08-17 14:00:00,41.78,41.9,41.78,41.89,124300.0,33.8727,33.9699,33.8727,33.9618,124300.0
2010-08-17 14:10:00,41.89,41.91,41.86,41.86,198400.0,33.9618,33.978,33.9375,33.9375,198400.0
2010-08-17 14:20:00,41.86,41.91,41.85,41.9,175300.0,33.9375,33.978,33.9294,33.9699,175300.0
2010-08-17 14:30:00,41.9,41.96,41.9,41.91,131600.0,33.9699,34.0186,33.9699,33.978,131600.0
2010-08-17 14:40:00,41.91,41.92,41.86,41.89,134100.0,33.978,33.9862,33.9375,33.9618,134100.0
2010-08-17 14:50:00,41.89,41.9,41.83,41.85,154600.0,33.9618,33.9699,33.9132,33.9294,154600.0
2010-08-17 15:00:00,41.86,41.86,41.75,41.82,203400.0,33.9375,33.9375,33.8483,33.9051,203400.0
2010-08-17 15:10:00,41.82,41.88,41.78,41.78,230000.0,33.9051,33.9537,33.8727,33.8727,230000.0
2010-08-17 15:20:00,41.79,41.9,41.78,41.9,231400.0,33.8808,33.9699,33.8727,33.9699,231400.0
2010-08-17 15:30:00,41.9,41.93,41.8,41.85,289600.0,33.9699,33.9943,33.8889,33.9294,289600.0
2010-08-17 15:40:00,41.85,41.85,41.77,41.8,376900.0,33.9294,33.9294,33.8645,33.8889,376900.0
2010-08-17 15:50:00,41.79,41.81,41.73,41.75,616800.0,33.8808,33.897,33.8321,33.8483,616800.0
2010-08-18 09:30:00,41.73,41.73,41.36,41.54,243100.0,33.8321,33.8321,33.5321,33.6781,243100.0
2010-08-18 09:40:00,41.54,41.54,41.2,41.35,175400.0,33.6781,33.6781,33.4024,33.524,175400.0
2010-08-18 09:50:00,41.35,41.42,41.28,41.34,183900.0,33.524,33.5808,33.4673,33.5159,183900.0
2010-08-18 10:00:00,41.34,41.37,41.22,41.3,151900.0,33.5159,33.5402,33.4186,33.4835,151900.0
2010-08-18 10:10:00,41.3,41.45,41.29,41.29,110400.0,33.4835,33.6051,33.4754,33.4754,110400.0
2010-08-18 10:20:00,41.3,41.3,41.12,41.14,112600.0,33.4835,33.4835,33.3376,33.3538,112600.0
2010-08-18 10:30:00,41.14,41.35,41.13,41.3,126900.0,33.3538,33.524,33.3457,33.4835,126900.0
2010-08-18 10:40:00,41.29,41.34,41.22,41.23,103600.0,33.4754,33.5159,33.4186,33.4267,103600.0
2010-08-18 10:50:00,41.22,41.25,41.15,41.23,194400.0,33.4186,33.443,33.3619,33.4267,194400.0
2010-08-18 11:00:00,41.23,41.38,41.19,41.34,383500.0,33.4267,33.5484,33.3943,33.5159,383500.0
2010-08-18 11:10:00,41.34,41.4,41.27,41.32,149800.0,33.5159,33.5646,33.4592,33.4997,149800.0
2010-08-18 11:20:00,41.32,41.49,41.29,41.45,269800.0,33.4997,33.6375,33.4754,33.6051,269800.0
2010-08-18 11:30:00,41.45,41.54,41.44,41.53,300300.0,33.6051,33.6781,33.597,33.67,300300.0
2010-08-18 11:40:00,41.53,41.58,41.51,41.56,187700.0,33.67,33.7105,33.6538,33.6943,187700.0
2010-08-18 11:50:00,41.56,41.57,41.5,41.5,134600.0,33.6943,33.7024,33.6456,33.6456,134600.0
2010-08-18 12:00:00,41.51,41.57,41.47,41.56,188100.0,33.6538,33.7024,33.6213,33.6943,188100.0
2010-08-18 12:10:00,41.57,41.65,41.55,41.61,172800.0,33.7024,33.7673,33.6862,33.7348,172800.0
2010-08-18 12:20:00,41.6,41.62,41.54,41.61,152100.0,33.7267,33.7429,33.6781,33.7348,152100.0
2010-08-18 12:30:00,41.6,41.62,41.48,41.51,161300.0,33.7267,33.7429,33.6294,33.6538,161300.0
2010-08-18 12:40:00,41.51,41.53,41.47,41.53,139500.0,33.6538,33.67,33.6213,33.67,139500.0
2010-08-18 12:50:00,41.53,41.71,41.52,41.65,252400.0,33.67,33.8159,33.6619,33.7673,252400.0
2010-08-18 13:00:00,41.65,41.73,41.64,41.69,221700.0,33.7673,33.8321,33.7591,33.7997,221700.0
2010-08-18 13:10:00,41.69,41.71,41.59,41.6,143300.0,33.7997,33.8159,33.7186,33.7267,143300.0
2010-08-18 13:20:00,41.6,41.77,41.59,41.76,99100.0,33.7267,33.8645,33.7186,33.8564,99100.0
2010-08-18 13:30:00,41.76,41.86,41.72,41.72,177400.0,33.8564,33.9375,33.824,33.824,177400.0
2010-08-18 13:40:00,41.72,41.8,41.68,41.72,227100.0,33.824,33.8889,33.7916,33.824,227100.0
2010-08-18 13:50:00,41.72,41.77,41.69,41.76,192400.0,33.824,33.8645,33.7997,33.8564,192400.0
2010-08-18 14:00:00,41.76,41.89,41.7,41.74,142500.0,33.8564,33.9618,33.8078,33.8402,142500.0
2010-08-18 14:10:00,41.74,41.81,41.73,41.78,85600.0,33.8402,33.897,33.8321,33.8727,85600.0
2010-08-18 14:20:00,41.78,41.85,41.78,41.8,80000.0,33.8727,33.9294,33.8727,33.8889,80000.0
2010-08-18 14:30:00,41.79,41.82,41.75,41.79,107800.0,33.8808,33.9051,33.8483,33.8808,107800.0
2010-08-18 14:40:00,41.79,41.82,41.74,41.81,167100.0,33.8808,33.9051,33.8402,33.897,167100.0
2010-08-18 14:50:00,41.82,41.84,41.77,41.8,201400.0,33.9051,33.9213,33.8645,33.8889,201400.0
2010-08-18 15:00:00,41.79,41.84,41.72,41.72,198800.0,33.8808,33.9213,33.824,33.824,198800.0
2010-08-18 15:10:00,41.72,41.77,41.64,41.69,309500.0,33.824,33.8645,33.7591,33.7997,309500.0
2010-08-18 15:20:00,41.69,41.71,41.63,41.7,277500.0,33.7997,33.8159,33.751,33.8078,277500.0
2010-08-18 15:30:00,41.69,41.75,41.64,41.71,317100.0,33.7997,33.8483,33.7591,33.8159,317100.0
2010-08-18 15:40:00,41.71,41.75,41.67,41.7,546900.0,33.8159,33.8483,33.7835,33.8078,546900.0
2010-08-18 15:50:00,41.7,41.74,41.65,41.69,853500.0,33.8078,33.8402,33.7673,33.7997,853500.0
2010-08-19 09:30:00,41.45,41.53,41.28,41.41,259400.0,33.6051,33.67,33.4673,33.5727,259400.0
2010-08-19 09:40:00,41.43,41.53,41.39,41.45,123500.0,33.5889,33.67,33.5565,33.6051,123500.0
2010-08-19 09:50:00,41.46,41.47,41.26,41.41,166000.0,33.6132,33.6213,33.4511,33.5727,166000.0
2010-08-19 10:00:00,41.4,41.41,41.04,41.06,666000.0,33.5646,33.5727,33.2727,33.2889,666000.0
2010-08-19 10:10:00,41.06,41.13,40.93,41.07,330100.0,33.2889,33.3457,33.1835,33.297,330100.0
2010-08-19 10:20:00,41.06,41.09,40.96,41.06,284500.0,33.2889,33.3132,33.2078,33.2889,284500.0
2010-08-19 10:30:00,41.06,41.17,40.99,41.07,318100.0,33.2889,33.3781,33.2322,33.297,318100.0
2010-08-19 10:40:00,41.07,41.14,40.95,41.11,214700.0,33.297,33.3538,33.1997,33.3295,214700.0
2010-08-19 10:50:00,41.09,41.15,41.0,41.13,157100.0,33.3132,33.3619,33.2403,33.3457,157100.0
2010-08-19 11:00:00,41.12,41.17,40.99,41.07,160200.0,33.3376,33.3781,33.2322,33.297,160200.0
2010-08-19 11:10:00,41.07,41.17,41.07,41.16,102000.0,33.297,33.3781,33.297,33.37,102000.0
2010-08-19 11:20:00,41.15,41.19,41.11,41.15,105200.0,33.3619,33.3943,33.3295,33.3619,105200.0
2010-08-19 11:30:00,41.15,41.16,40.95,41.01,196300.0,33.3619,33.37,33.1997,33.2484,196300.0
2010-08-19 11:40:00,41.01,41.04,40.9,40.97,202000.0,33.2484,33.2727,33.1592,33.216,202000.0
2010-08-19 11:50:00,40.96,41.05,40.9,41.01,322100.0,33.2078,33.2808,33.1592,33.2484,322100.0
2010-08-19 12:00:00,41.02,41.09,40.94,41.08,204100.0,33.2565,33.3132,33.1916,33.3051,204100.0
2010-08-19 12:10:00,41.08,41.1,40.98,41.04,209100.0,33.3051,33.3213,33.2241,33.2727,209100.0
2010-08-19 12:20:00,41.03,41.15,41.01,41.1,165500.0,33.2646,33.3619,33.2484,33.3213,165500.0
2010-08-19 12:30:00,41.1,41.13,41.04,41.09,92900.0,33.3213,33.3457,33.2727,33.3132,92900.0
2010-08-19 12:40:00,41.09,41.16,41.07,41.08,141800.0,33.3132,33.37,33.297,33.3051,141800.0
2010-08-19 12:50:00,41.08,41.14,41.0,41.14,123500.0,33.3051,33.3538,33.2403,33.3538,123500.0
2010-08-19 13:00:00,41.14,41.17,41.08,41.1,74700.0,33.3538,33.3781,33.3051,33.3213,74700.0
2010-08-19 13:10:00,41.1,41.11,41.04,41.1,73300.0,33.3213,33.3295,33.2727,33.3213,73300.0
2010-08-19 13:20:00,41.09,41.1,40.97,40.97,72000.0,33.3132,33.3213,33.216,33.216,72000.0
2010-08-19 13:30:00,40.98,41.01,40.92,40.94,250900.0,33.2241,33.2484,33.1754,33.1916,250900.0
2010-08-19 13:40:00,40.94,40.94,40.9,40.93,104600.0,33.1916,33.1916,33.1592,33.1835,104600.0
2010-08-19 13:50:00,40.93,40.95,40.91,40.93,87100.0,33.1835,33.1997,33.1673,33.1835,87100.0
2010-08-19 14:00:00,40.92,40.99,40.9,40.98,167800.0,33.1754,33.2322,33.1592,33.2241,167800.0
2010-08-19 14:10:00,40.98,41.11,40.98,41.09,134500.0,33.2241,33.3295,33.2241,33.3132,134500.0
2010-08-19 14:20:00,41.09,41.18,41.07,41.14,173400.0,33.3132,33.3862,33.297,33.3538,173400.0
2010-08-19 14:30:00,41.15,41.23,41.08,41.08,218200.0,33.3619,33.4267,33.3051,33.3051,218200.0
2010-08-19 14:40:00,41.09,41.1,41.0,41.07,127100.0,33.3132,33.3213,33.2403,33.297,127100.0
2010-08-19 14:50:00,41.07,41.12,41.02,41.03,102900.0,33.297,33.3376,33.2565,33.2646,102900.0
2010-08-19 15:00:00,41.02,41.04,40.95,41.0,101700.0,33.2565,33.2727,33.1997,33.2403,101700.0
2010-08-19 15:10:00,41.01,41.25,40.99,41.15,205900.0,33.2484,33.443,33.2322,33.3619,205900.0
2010-08-19 15:20:00,41.15,41.22,41.09,41.1,184300.0,33.3619,33.4186,33.3132,33.3213,184300.0
2010-08-19 15:30:00,41.08,41.16,41.08,41.11,215300.0,33.3051,33.37,33.3051,33.3295,215300.0
2010-08-19 15:40:00,41.11,41.12,40.96,40.97,515500.0,33.3295,33.3376,33.2078,33.216,515500.0
2010-08-19 15:50:00,40.98,41.0,40.91,40.98,1076900.0,33.2241,33.2403,33.1673,33.2241,1076900.0
2010-08-20 09:30:00,41.0,41.07,40.7,40.71,1393700.0,33.2403,33.297,32.9971,33.0052,1393700.0
2010-08-20 09:40:00,40.7,40.77,40.51,40.54,171400.0,32.9971,33.0538,32.843,32.8673,171400.0
2010-08-20 09:50:00,40.55,40.71,40.5,40.68,124700.0,32.8754,33.0052,32.8349,32.9808,124700.0
2010-08-20 10:00:00,40.68,40.79,40.58,40.62,125200.0,32.9808,33.07,32.8998,32.9322,125200.0
2010-08-20 10:10:00,40.62,40.72,40.56,40.67,215600.0,32.9322,33.0133,32.8836,32.9727,215600.0
2010-08-20 10:20:00,40.68,40.75,40.62,40.68,104000.0,32.9808,33.0376,32.9322,32.9808,104000.0
2010-08-20 10:30:00,40.67,40.78,40.67,40.69,126900.0,32.9727,33.0619,32.9727,32.9889,126900.0
2010-08-20 10:40:00,40.69,40.72,40.62,40.63,120100.0,32.9889,33.0133,32.9322,32.9403,120100.0
2010-08-20 10:50:00,40.62,40.64,40.56,40.64,140800.0,32.9322,32.9484,32.8836,32.9484,140800.0
2010-08-20 11:00:00,40.65,40.65,40.49,40.6,103800.0,32.9565,32.9565,32.8268,32.916,103800.0
2010-08-20 11:10:00,40.6,40.6,40.43,40.46,55400.0,32.916,32.916,32.7782,32.8025,55400.0
2010-08-20 11:20:00,40.45,40.51,40.42,40.5,64000.0,32.7944,32.843,32.77,32.8349,64000.0
2010-08-20 11:30:00,40.5,40.5,40.22,40.24,240200.0,32.8349,32.8349,32.6079,32.6241,240200.0
2010-08-20 11:40:00,40.24,40.3,40.15,40.16,165900.0,32.6241,32.6728,32.5511,32.5593,165900.0
2010-08-20 11:50:00,40.15,40.2,40.06,40.1,228800.0,32.5511,32.5917,32.4782,32.5106,228800.0
2010-08-20 12:00:00,40.1,40.24,40.1,40.19,85800.0,32.5106,32.6241,32.5106,32.5836,85800.0
2010-08-20 12:10:00,40.2,40.2,40.09,40.1,81400.0,32.5917,32.5917,32.5025,32.5106,81400.0
2010-08-20 12:20:00,40.1,40.16,40.09,40.16,170700.0,32.5106,32.5593,32.5025,32.5593,170700.0
2010-08-20 12:30:00,40.16,40.19,40.08,40.1,91700.0,32.5593,32.5836,32.4944,32.5106,91700.0
2010-08-20 12:40:00,40.1,40.11,40.06,40.06,78800.0,32.5106,32.5187,32.4782,32.4782,78800.0
2010-08-20 12:50:00,40.06,40.21,40.06,40.2,102800.0,32.4782,32.5998,32.4782,32.5917,102800.0
2010-08-20 13:00:00,40.2,40.32,40.17,40.32,133300.0,32.5917,32.689,32.5674,32.689,133300.0
2010-08-20 13:10:00,40.32,40.32,40.19,40.19,73100.0,32.689,32.689,32.5836,32.5836,73100.0
2010-08-20 13:20:00,40.19,40.29,40.19,40.26,83200.0,32.5836,32.6647,32.5836,32.6403,83200.0
2010-08-20 13:30:00,40.26,40.29,40.13,40.15,130000.0,32.6403,32.6647,32.5349,32.5511,130000.0
2010-08-20 13:40:00,40.15,40.2,40.12,40.17,73900.0,32.5511,32.5917,32.5268,32.5674,73900.0
2010-08-20 13:50:00,40.18,40.26,40.17,40.18,96900.0,32.5755,32.6403,32.5674,32.5755,96900.0
2010-08-20 14:00:00,40.18,40.22,40.16,40.22,93400.0,32.5755,32.6079,32.5593,32.6079,93400.0
2010-08-20 14:10:00,40.22,40.34,40.22,40.3,95900.0,32.6079,32.7052,32.6079,32.6728,95900.0
2010-08-20 14:20:00,40.31,40.35,40.29,40.31,94200.0,32.6809,32.7133,32.6647,32.6809,94200.0
2010-08-20 14:30:00,40.31,40.46,40.3,40.42,99400.0,32.6809,32.8025,32.6728,32.77,99400.0
2010-08-20 14:40:00,40.42,40.56,40.38,40.53,166100.0,32.77,32.8836,32.7376,32.8592,166100.0
2010-08-20 14:50:00,40.53,40.65,40.53,40.6,209600.0,32.8592,32.9565,32.8592,32.916,209600.0
2010-08-20 15:00:00,40.6,40.64,40.55,40.63,183700.0,32.916,32.9484,32.8754,32.9403,183700.0
2010-08-20 15:10:00,40.63,40.76,40.63,40.69,254800.0,32.9403,33.0457,32.9403,32.9889,254800.0
2010-08-20 15:20:00,40.7,40.77,40.62,40.77,253400.0,32.9971,33.0538,32.9322,33.0538,253400.0
2010-08-20 15:30:00,40.76,40.81,40.71,40.73,314000.0,33.0457,33.0862,33.0052,33.0214,314000.0
2010-08-20 15:40:00,40.74,40.79,40.67,40.7,356300.0,33.0295,33.07,32.9727,32.9971,356300.0
2010-08-20 15:50:00,40.69,40.79,40.69,40.75,578200.0,32.9889,33.07,32.9889,33.0376,578200.0
2010-08-23 09:30:00,40.8,40.95,40.72,40.76,160000.0,33.0781,33.1997,33.0133,33.0457,160000.0
2010-08-23 09:40:00,40.77,40.8,40.61,40.77,180000.0,33.0538,33.0781,32.9241,33.0538,180000.0
2010-08-23 09:50:00,40.76,40.81,40.68,40.71,139500.0,33.0457,33.0862,32.9808,33.0052,139500.0
2010-08-23 10:00:00,40.7,40.71,40.57,40.58,106700.0,32.9971,33.0052,32.8917,32.8998,106700.0
2010-08-23 10:10:00,40.59,40.59,40.41,40.51,219000.0,32.9079,32.9079,32.7619,32.843,219000.0
2010-08-23 10:20:00,40.51,40.51,40.35,40.39,182300.0,32.843,32.843,32.7133,32.7457,182300.0
2010-08-23 10:30:00,40.39,40.54,40.36,40.53,149400.0,32.7457,32.8673,32.7214,32.8592,149400.0
2010-08-23 10:40:00,40.54,40.6,40.33,40.36,172300.0,32.8673,32.916,32.6971,32.7214,172300.0
2010-08-23 10:50:00,40.36,40.42,40.27,40.39,138600.0,32.7214,32.77,32.6484,32.7457,138600.0
2010-08-23 11:00:00,40.39,40.52,40.35,40.49,129200.0,32.7457,32.8511,32.7133,32.8268,129200.0
2010-08-23 11:10:00,40.49,40.5,40.41,40.43,108500.0,32.8268,32.8349,32.7619,32.7782,108500.0
2010-08-23 11:20:00,40.43,40.44,40.36,40.4,101900.0,32.7782,32.7863,32.7214,32.7538,101900.0
2010-08-23 11:30:00,40.39,40.51,40.37,40.46,61300.0,32.7457,32.843,32.7295,32.8025,61300.0
2010-08-23 11:40:00,40.47,40.55,40.44,40.55,81700.0,32.8106,32.8754,32.7863,32.8754,81700.0
2010-08-23 11:50:00,40.55,40.55,40.41,40.5,70300.0,32.8754,32.8754,32.7619,32.8349,70300.0
2010-08-23 12:00:00,40.5,40.62,40.5,40.59,75200.0,32.8349,32.9322,32.8349,32.9079,75200.0
2010-08-23 12:10:00,40.59,40.63,40.54,40.56,54600.0,32.9079,32.9403,32.8673,32.8836,54600.0
2010-08-23 12:20:00,40.55,40.6,40.54,40.59,55700.0,32.8754,32.916,32.8673,32.9079,55700.0
2010-08-23 12:30:00,40.59,40.62,40.51,40.51,47500.0,32.9079,32.9322,32.843,32.843,47500.0
2010-08-23 12:40:00,40.51,40.54,40.44,40.51,59100.0,32.843,32.8673,32.7863,32.843,59100.0
2010-08-23 12:50:00,40.51,40.57,40.48,40.52,60000.0,32.843,32.8917,32.8187,32.8511,60000.0
2010-08-23 13:00:00,40.52,40.53,40.44,40.47,89300.0,32.8511,32.8592,32.7863,32.8106,89300.0
2010-08-23 13:10:00,40.47,40.51,40.43,40.51,168900.0,32.8106,32.843,32.7782,32.843,168900.0
2010-08-23 13:20:00,40.52,40.54,40.5,40.52,56800.0,32.8511,32.8673,32.8349,32.8511,56800.0
2010-08-23 13:30:00,40.52,40.53,40.42,40.43,101900.0,32.8511,32.8592,32.77,32.7782,101900.0
2010-08-23 13:40:00,40.43,40.44,40.38,40.42,68100.0,32.7782,32.7863,32.7376,32.77,68100.0
2010-08-23 13:50:00,40.43,40.51,40.41,40.47,65100.0,32.7782,32.843,32.7619,32.8106,65100.0
2010-08-23 14:00:00,40.47,40.59,40.41,40.56,101800.0,32.8106,32.9079,32.7619,32.8836,101800.0
2010-08-23 14:10:00,40.57,40.66,40.53,40.58,99600.0,32.8917,32.9646,32.8592,32.8998,99600.0
2010-08-23 14:20:00,40.57,40.61,40.54,40.56,85100.0,32.8917,32.9241,32.8673,32.8836,85100.0
2010-08-23 14:30:00,40.56,40.66,40.56,40.63,47500.0,32.8836,32.9646,32.8836,32.9403,47500.0
2010-08-23 14:40:00,40.62,40.64,40.53,40.53,71600.0,32.9322,32.9484,32.8592,32.8592,71600.0
2010-08-23 14:50:00,40.53,40.55,40.49,40.5,76400.0,32.8592,32.8754,32.8268,32.8349,76400.0
2010-08-23 15:00:00,40.5,40.54,40.47,40.48,104000.0,32.8349,32.8673,32.8106,32.8187,104000.0
2010-08-23 15:10:00,40.49,40.54,40.47,40.5,100100.0,32.8268,32.8673,32.8106,32.8349,100100.0
2010-08-23 15:20:00,40.51,40.53,40.34,40.37,128900.0,32.843,32.8592,32.7052,32.7295,128900.0
2010-08-23 15:30:00,40.38,40.39,40.2,40.22,170800.0,32.7376,32.7457,32.5917,32.6079,170800.0
2010-08-23 15:40:00,40.22,40.26,40.17,40.21,268100.0,32.6079,32.6403,32.5674,32.5998,268100.0
2010-08-23 15:50:00,40.22,40.27,40.17,40.17,603400.0,32.6079,32.6484,32.5674,32.5674,603400.0
2010-08-24 09:30:00,39.73,39.87,39.5,39.69,338900.0,32.2106,32.3241,32.0242,32.1782,338900.0
2010-08-24 09:40:00,39.69,39.69,39.42,39.5,148200.0,32.1782,32.1782,31.9593,32.0242,148200.0
2010-08-24 09:50:00,39.49,39.56,39.38,39.44,182400.0,32.0161,32.0728,31.9269,31.9755,182400.0
2010-08-24 10:00:00,39.44,39.44,39.24,39.39,366200.0,31.9755,31.9755,31.8134,31.935,366200.0
2010-08-24 10:10:00,39.39,39.57,39.39,39.56,221200.0,31.935,32.0809,31.935,32.0728,221200.0
2010-08-24 10:20:00,39.57,39.78,39.52,39.59,238300.0,32.0809,32.2512,32.0404,32.0971,238300.0
2010-08-24 10:30:00,39.58,39.61,39.42,39.45,196100.0,32.089,32.1133,31.9593,31.9836,196100.0
2010-08-24 10:40:00,39.45,39.6,39.42,39.6,186700.0,31.9836,32.1052,31.9593,32.1052,186700.0
2010-08-24 10:50:00,39.6,39.64,39.5,39.55,164500.0,32.1052,32.1377,32.0242,32.0647,164500.0
2010-08-24 11:00:00,39.54,39.8,39.53,39.75,282600.0,32.0566,32.2674,32.0485,32.2269,282600.0
2010-08-24 11:10:00,39.74,39.77,39.64,39.73,142200.0,32.2187,32.2431,32.1377,32.2106,142200.0
2010-08-24 11:20:00,39.73,39.88,39.72,39.88,99500.0,32.2106,32.3322,32.2025,32.3322,99500.0
2010-08-24 11:30:00,39.88,39.97,39.84,39.84,229300.0,32.3322,32.4052,32.2998,32.2998,229300.0
2010-08-24 11:40:00,39.84,39.92,39.82,39.83,162100.0,32.2998,32.3647,32.2836,32.2917,162100.0
2010-08-24 11:50:00,39.83,39.83,39.68,39.68,95400.0,32.2917,32.2917,32.1701,32.1701,95400.0
2010-08-24 12:00:00,39.69,39.75,39.66,39.73,81000.0,32.1782,32.2269,32.1539,32.2106,81000.0
2010-08-24 12:10:00,39.73,39.78,39.64,39.66,70100.0,32.2106,32.2512,32.1377,32.1539,70100.0
2010-08-24 12:20:00,39.65,39.65,39.55,39.56,85700.0,32.1458,32.1458,32.0647,32.0728,85700.0
2010-08-24 12:30:00,39.56,39.68,39.56,39.65,99600.0,32.0728,32.1701,32.0728,32.1458,99600.0
2010-08-24 12:40:00,39.63,39.69,39.61,39.61,61100.0,32.1296,32.1782,32.1133,32.1133,61100.0
2010-08-24 12:50:00,39.62,39.63,39.54,39.56,111400.0,32.1215,32.1296,32.0566,32.0728,111400.0
2010-08-24 13:00:00,39.56,39.59,39.51,39.59,81900.0,32.0728,32.0971,32.0323,32.0971,81900.0
2010-08-24 13:10:00,39.59,39.64,39.59,39.63,87200.0,32.0971,32.1377,32.0971,32.1296,87200.0
2010-08-24 13:20:00,39.62,39.76,39.57,39.76,122000.0,32.1215,32.235,32.0809,32.235,122000.0
2010-08-24 13:30:00,39.77,39.77,39.64,39.68,55500.0,32.2431,32.2431,32.1377,32.1701,55500.0
2010-08-24 13:40:00,39.68,39.73,39.51,39.53,156600.0,32.1701,32.2106,32.0323,32.0485,156600.0
2010-08-24 13:50:00,39.53,39.55,39.49,39.53,97700.0,32.0485,32.0647,32.0161,32.0485,97700.0
2010-08-24 14:00:00,39.53,39.6,39.5,39.59,134900.0,32.0485,32.1052,32.0242,32.0971,134900.0
2010-08-24 14:10:00,39.59,39.7,39.54,39.69,91700.0,32.0971,32.1863,32.0566,32.1782,91700.0
2010-08-24 14:20:00,39.69,39.74,39.62,39.64,117100.0,32.1782,32.2187,32.1215,32.1377,117100.0
2010-08-24 14:30:00,39.64,39.79,39.59,39.79,124400.0,32.1377,32.2593,32.0971,32.2593,124400.0
2010-08-24 14:40:00,39.79,39.81,39.72,39.76,103700.0,32.2593,32.2755,32.2025,32.235,103700.0
2010-08-24 14:50:00,39.76,39.8,39.71,39.8,126400.0,32.235,32.2674,32.1944,32.2674,126400.0
2010-08-24 15:00:00,39.8,39.9,39.74,39.87,179400.0,32.2674,32.3485,32.2187,32.3241,179400.0
2010-08-24 15:10:00,39.87,39.89,39.78,39.85,189000.0,32.3241,32.3404,32.2512,32.3079,189000.0
2010-08-24 15:20:00,39.85,39.98,39.79,39.92,259800.0,32.3079,32.4133,32.2593,32.3647,259800.0
2010-08-24 15:30:00,39.92,39.92,39.72,39.75,235000.0,32.3647,32.3647,32.2025,32.2269,235000.0
2010-08-24 15:40:00,39.75,39.75,39.63,39.69,365300.0,32.2269,32.2269,32.1296,32.1782,365300.0
2010-08-24 15:50:00,39.69,39.69,39.51,39.57,738000.0,32.1782,32.1782,32.0323,32.0809,738000.0
2010-08-25 09:30:00,39.39,39.74,39.39,39.61,216900.0,31.935,32.2187,31.935,32.1133,216900.0
2010-08-25 09:40:00,39.62,39.69,39.31,39.31,257100.0,32.1215,32.1782,31.8701,31.8701,257100.0
2010-08-25 09:50:00,39.31,39.38,39.23,39.34,218400.0,31.8701,31.9269,31.8053,31.8944,218400.0
2010-08-25 10:00:00,39.36,39.51,39.14,39.5,550700.0,31.9107,32.0323,31.7323,32.0242,550700.0
2010-08-25 10:10:00,39.5,39.59,39.38,39.54,217200.0,32.0242,32.0971,31.9269,32.0566,217200.0
2010-08-25 10:20:00,39.55,39.61,39.45,39.6,109500.0,32.0647,32.1133,31.9836,32.1052,109500.0
2010-08-25 10:30:00,39.6,39.67,39.45,39.51,151800.0,32.1052,32.162,31.9836,32.0323,151800.0
2010-08-25 10:40:00,39.51,39.65,39.49,39.63,140300.0,32.0323,32.1458,32.0161,32.1296,140300.0
2010-08-25 10:50:00,39.65,39.78,39.62,39.77,199600.0,32.1458,32.2512,32.1215,32.2431,199600.0
2010-08-25 11:00:00,39.77,39.86,39.71,39.71,181100.0,32.2431,32.316,32.1944,32.1944,181100.0
2010-08-25 11:10:00,39.71,39.73,39.6,39.71,130000.0,32.1944,32.2106,32.1052,32.1944,130000.0
2010-08-25 11:20:00,39.7,39.77,39.59,39.67,285800.0,32.1863,32.2431,32.0971,32.162,285800.0
2010-08-25 11:30:00,39.67,39.67,39.53,39.56,158800.0,32.162,32.162,32.0485,32.0728,158800.0
2010-08-25 11:40:00,39.55,39.6,39.5,39.53,98700.0,32.0647,32.1052,32.0242,32.0485,98700.0
2010-08-25 11:50:00,39.53,39.64,39.52,39.6,67700.0,32.0485,32.1377,32.0404,32.1052,67700.0
2010-08-25 12:00:00,39.59,39.65,39.54,39.54,51000.0,32.0971,32.1458,32.0566,32.0566,51000.0
2010-08-25 12:10:00,39.55,39.6,39.52,39.55,75400.0,32.0647,32.1052,32.0404,32.0647,75400.0
2010-08-25 12:20:00,39.56,39.57,39.44,39.46,112900.0,32.0728,32.0809,31.9755,31.9917,112900.0
2010-08-25 12:30:00,39.47,39.52,39.31,39.31,136700.0,31.9998,32.0404,31.8701,31.8701,136700.0
2010-08-25 12:40:00,39.32,39.4,39.28,39.4,90700.0,31.8782,31.9431,31.8458,31.9431,90700.0
2010-08-25 12:50:00,39.4,39.45,39.33,39.4,85000.0,31.9431,31.9836,31.8863,31.9431,85000.0
2010-08-25 13:00:00,39.39,39.47,39.35,39.43,51200.0,31.935,31.9998,31.9026,31.9674,51200.0
2010-08-25 13:10:00,39.44,39.49,39.4,39.49,55200.0,31.9755,32.0161,31.9431,32.0161,55200.0
2010-08-25 13:20:00,39.49,39.51,39.39,39.4,42700.0,32.0161,32.0323,31.935,31.9431,42700.0
2010-08-25 13:30:00,39.4,39.54,39.37,39.54,50800.0,31.9431,32.0566,31.9188,32.0566,50800.0
2010-08-25 13:40:00,39.54,39.64,39.53,39.59,60200.0,32.0566,32.1377,32.0485,32.0971,60200.0
2010-08-25 13:50:00,39.58,39.6,39.51,39.51,51900.0,32.089,32.1052,32.0323,32.0323,51900.0
2010-08-25 14:00:00,39.52,39.64,39.51,39.59,74600.0,32.0404,32.1377,32.0323,32.0971,74600.0
2010-08-25 14:10:00,39.58,39.66,39.53,39.58,109800.0,32.089,32.1539,32.0485,32.089,109800.0
2010-08-25 14:20:00,39.58,39.59,39.53,39.57,44800.0,32.089,32.0971,32.0485,32.0809,44800.0
2010-08-25 14:30:00,39.57,39.84,39.54,39.73,134700.0,32.0809,32.2998,32.0566,32.2106,134700.0
2010-08-25 14:40:00,39.73,39.81,39.68,39.75,84600.0,32.2106,32.2755,32.1701,32.2269,84600.0
2010-08-25 14:50:00,39.75,39.77,39.69,39.76,134000.0,32.2269,32.2431,32.1782,32.235,134000.0
2010-08-25 15:00:00,39.76,39.82,39.72,39.76,155300.0,32.235,32.2836,32.2025,32.235,155300.0
2010-08-25 15:10:00,39.75,39.83,39.64,39.68,126200.0,32.2269,32.2917,32.1377,32.1701,126200.0
2010-08-25 15:20:00,39.67,39.7,39.6,39.61,113600.0,32.162,32.1863,32.1052,32.1133,113600.0
2010-08-25 15:30:00,39.61,39.89,39.61,39.85,207400.0,32.1133,32.3404,32.1133,32.3079,207400.0
2010-08-25 15:40:00,39.85,39.94,39.82,39.86,276200.0,32.3079,32.3809,32.2836,32.316,276200.0
2010-08-25 15:50:00,39.87,39.92,39.76,39.77,413700.0,32.3241,32.3647,32.235,32.2431,413700.0
2010-08-26 09:30:00,40.02,40.12,39.81,39.89,316500.0,32.4458,32.5268,32.2755,32.3404,316500.0
2010-08-26 09:40:00,39.88,40.04,39.84,39.88,157400.0,32.3322,32.462,32.2998,32.3322,157400.0
2010-08-26 09:50:00,39.89,39.91,39.74,39.9,163300.0,32.3404,32.3566,32.2187,32.3485,163300.0
2010-08-26 10:00:00,39.89,40.07,39.85,40.06,154800.0,32.3404,32.4863,32.3079,32.4782,154800.0
2010-08-26 10:10:00,40.05,40.21,40.03,40.21,144500.0,32.4701,32.5998,32.4539,32.5998,144500.0
2010-08-26 10:20:00,40.21,40.26,40.06,40.17,159700.0,32.5998,32.6403,32.4782,32.5674,159700.0
2010-08-26 10:30:00,40.18,40.29,40.16,40.28,135500.0,32.5755,32.6647,32.5593,32.6565,135500.0
2010-08-26 10:40:00,40.27,40.33,40.21,40.32,122800.0,32.6484,32.6971,32.5998,32.689,122800.0
2010-08-26 10:50:00,40.33,40.38,40.18,40.27,233300.0,32.6971,32.7376,32.5755,32.6484,233300.0
2010-08-26 11:00:00,40.27,40.3,39.96,39.97,236600.0,32.6484,32.6728,32.3971,32.4052,236600.0
2010-08-26 11:10:00,39.97,40.05,39.93,40.04,157200.0,32.4052,32.4701,32.3728,32.462,157200.0
2010-08-26 11:20:00,40.03,40.06,39.94,40.06,155400.0,32.4539,32.4782,32.3809,32.4782,155400.0
2010-08-26 11:30:00,40.05,40.11,39.98,39.98,85500.0,32.4701,32.5187,32.4133,32.4133,85500.0
2010-08-26 11:40:00,39.97,40.03,39.9,40.01,128400.0,32.4052,32.4539,32.3485,32.4376,128400.0
2010-08-26 11:50:00,40.0,40.0,39.83,39.97,127900.0,32.4295,32.4295,32.2917,32.4052,127900.0
2010-08-26 12:00:00,39.97,39.98,39.89,39.92,59900.0,32.4052,32.4133,32.3404,32.3647,59900.0
2010-08-26 12:10:00,39.92,39.92,39.81,39.86,62400.0,32.3647,32.3647,32.2755,32.316,62400.0
2010-08-26 12:20:00,39.85,39.98,39.85,39.9,61200.0,32.3079,32.4133,32.3079,32.3485,61200.0
2010-08-26 12:30:00,39.89,39.99,39.89,39.92,51900.0,32.3404,32.4214,32.3404,32.3647,51900.0
2010-08-26 12:40:00,39.92,39.92,39.79,39.83,122000.0,32.3647,32.3647,32.2593,32.2917,122000.0
2010-08-26 12:50:00,39.84,39.87,39.69,39.84,92200.0,32.2998,32.3241,32.1782,32.2998,92200.0
2010-08-26 13:00:00,39.84,39.87,39.74,39.75,79400.0,32.2998,32.3241,32.2187,32.2269,79400.0
2010-08-26 13:10:00,39.75,39.84,39.75,39.77,109900.0,32.2269,32.2998,32.2269,32.2431,109900.0
2010-08-26 13:20:00,39.76,39.83,39.74,39.81,69600.0,32.235,32.2917,32.2187,32.2755,69600.0
2010-08-26 13:30:00,39.81,39.9,39.8,39.81,42600.0,32.2755,32.3485,32.2674,32.2755,42600.0
2010-08-26 13:40:00,39.81,39.91,39.8,39.8,61600.0,32.2755,32.3566,32.2674,32.2674,61600.0
2010-08-26 13:50:00,39.8,39.83,39.71,39.76,63600.0,32.2674,32.2917,32.1944,32.235,63600.0
2010-08-26 14:00:00,39.76,39.83,39.71,39.74,112700.0,32.235,32.2917,32.1944,32.2187,112700.0
2010-08-26 14:10:00,39.73,39.74,39.61,39.69,172400.0,32.2106,32.2187,32.1133,32.1782,172400.0
2010-08-26 14:20:00,39.69,39.73,39.67,39.68,114900.0,32.1782,32.2106,32.162,32.1701,114900.0
2010-08-26 14:30:00,39.67,39.75,39.63,39.75,146100.0,32.162,32.2269,32.1296,32.2269,146100.0
2010-08-26 14:40:00,39.76,39.78,39.64,39.67,136400.0,32.235,32.2512,32.1377,32.162,136400.0
2010-08-26 14:50:00,39.67,39.68,39.5,39.51,177000.0,32.162,32.1701,32.0242,32.0323,177000.0
2010-08-26 15:00:00,39.51,39.56,39.46,39.54,171600.0,32.0323,32.0728,31.9917,32.0566,171600.0
2010-08-26 15:10:00,39.55,39.71,39.53,39.7,181100.0,32.0647,32.1944,32.0485,32.1863,181100.0
2010-08-26 15:20:00,39.7,39.77,39.64,39.72,155800.0,32.1863,32.2431,32.1377,32.2025,155800.0
2010-08-26 15:30:00,39.72,39.72,39.62,39.71,294500.0,32.2025,32.2025,32.1215,32.1944,294500.0
2010-08-26 15:40:00,39.71,39.92,39.69,39.88,563600.0,32.1944,32.3647,32.1782,32.3322,563600.0
2010-08-26 15:50:00,39.88,39.89,39.68,39.7,747300.0,32.3322,32.3404,32.1701,32.1863,747300.0
2010-08-27 09:30:00,40.0,40.14,39.88,40.07,202000.0,32.4295,32.543,32.3322,32.4863,202000.0
2010-08-27 09:40:00,40.06,40.15,40.01,40.03,178000.0,32.4782,32.5511,32.4376,32.4539,178000.0
2010-08-27 09:50:00,40.02,40.17,39.88,39.91,231500.0,32.4458,32.5674,32.3322,32.3566,231500.0
2010-08-27 10:00:00,39.91,40.01,39.56,39.78,396700.0,32.3566,32.4376,32.0728,32.2512,396700.0
2010-08-27 10:10:00,39.79,40.16,39.75,40.15,210200.0,32.2593,32.5593,32.2269,32.5511,210200.0
2010-08-27 10:20:00,40.15,40.24,39.99,40.24,240200.0,32.5511,32.6241,32.4214,32.6241,240200.0
2010-08-27 10:30:00,40.24,40.46,40.21,40.46,299500.0,32.6241,32.8025,32.5998,32.8025,299500.0
2010-08-27 10:40:00,40.46,40.55,40.44,40.47,343900.0,32.8025,32.8754,32.7863,32.8106,343900.0
2010-08-27 10:50:00,40.47,40.48,40.27,40.35,120900.0,32.8106,32.8187,32.6484,32.7133,120900.0
2010-08-27 11:00:00,40.35,40.63,40.35,40.58,172200.0,32.7133,32.9403,32.7133,32.8998,172200.0
2010-08-27 11:10:00,40.58,40.73,40.54,40.61,149400.0,32.8998,33.0214,32.8673,32.9241,149400.0
2010-08-27 11:20:00,40.61,40.67,40.55,40.63,120600.0,32.9241,32.9727,32.8754,32.9403,120600.0
2010-08-27 11:30:00,40.65,40.71,40.56,40.6,119800.0,32.9565,33.0052,32.8836,32.916,119800.0
2010-08-27 11:40:00,40.59,40.6,40.51,40.57,84000.0,32.9079,32.916,32.843,32.8917,84000.0
2010-08-27 11:50:00,40.58,40.61,40.44,40.47,131800.0,32.8998,32.9241,32.7863,32.8106,131800.0
2010-08-27 12:00:00,40.48,40.57,40.43,40.53,123200.0,32.8187,32.8917,32.7782,32.8592,123200.0
2010-08-27 12:10:00,40.52,40.65,40.5,40.64,58300.0,32.8511,32.9565,32.8349,32.9484,58300.0
2010-08-27 12:20:00,40.63,40.65,40.51,40.56,81300.0,32.9403,32.9565,32.843,32.8836,81300.0
2010-08-27 12:30:00,40.55,40.6,40.5,40.52,70700.0,32.8754,32.916,32.8349,32.8511,70700.0
2010-08-27 12:40:00,40.52,40.52,40.41,40.45,64500.0,32.8511,32.8511,32.7619,32.7944,64500.0
2010-08-27 12:50:00,40.46,40.49,40.33,40.37,69400.0,32.8025,32.8268,32.6971,32.7295,69400.0
2010-08-27 13:00:00,40.38,40.42,40.35,40.37,52200.0,32.7376,32.77,32.7133,32.7295,52200.0
2010-08-27 13:10:00,40.37,40.42,40.31,40.38,74500.0,32.7295,32.77,32.6809,32.7376,74500.0
2010-08-27 13:20:00,40.38,40.55,40.38,40.54,97100.0,32.7376,32.8754,32.7376,32.8673,97100.0
2010-08-27 13:30:00,40.55,40.73,40.52,40.63,177600.0,32.8754,33.0214,32.8511,32.9403,177600.0
2010-08-27 13:40:00,40.64,40.72,40.62,40.64,102200.0,32.9484,33.0133,32.9322,32.9484,102200.0
2010-08-27 13:50:00,40.64,40.85,40.63,40.84,108800.0,32.9484,33.1187,32.9403,33.1106,108800.0
2010-08-27 14:00:00,40.85,40.87,40.68,40.76,178200.0,33.1187,33.1349,32.9808,33.0457,178200.0
2010-08-27 14:10:00,40.76,40.8,40.73,40.78,127000.0,33.0457,33.0781,33.0214,33.0619,127000.0
2010-08-27 14:20:00,40.78,40.85,40.73,40.83,141100.0,33.0619,33.1187,33.0214,33.1024,141100.0
2010-08-27 14:30:00,40.83,40.92,40.82,40.91,142900.0,33.1024,33.1754,33.0943,33.1673,142900.0
2010-08-27 14:40:00,40.92,40.93,40.79,40.8,184500.0,33.1754,33.1835,33.07,33.0781,184500.0
2010-08-27 14:50:00,40.79,40.81,40.71,40.77,99600.0,33.07,33.0862,33.0052,33.0538,99600.0
2010-08-27 15:00:00,40.77,40.78,40.65,40.73,128300.0,33.0538,33.0619,32.9565,33.0214,128300.0
2010-08-27 15:10:00,40.72,40.77,40.67,40.71,234600.0,33.0133,33.0538,32.9727,33.0052,234600.0
2010-08-27 15:20:00,40.7,40.88,40.7,40.84,178900.0,32.9971,33.143,32.9971,33.1106,178900.0
2010-08-27 15:30:00,40.84,40.86,40.76,40.8,210100.0,33.1106,33.1268,33.0457,33.0781,210100.0
2010-08-27 15:40:00,40.8,40.87,40.77,40.82,284100.0,33.0781,33.1349,33.0538,33.0943,284100.0
2010-08-27 15:50:00,40.82,40.9,40.8,40.89,818800.0,33.0943,33.1592,33.0781,33.1511,818800.0
2010-08-30 09:30:00,40.69,40.92,40.45,40.47,148800.0,32.9889,33.1754,32.7944,32.8106,148800.0
2010-08-30 09:40:00,40.47,40.61,40.4,40.58,106300.0,32.8106,32.9241,32.7538,32.8998,106300.0
2010-08-30 09:50:00,40.58,40.61,40.48,40.54,95300.0,32.8998,32.9241,32.8187,32.8673,95300.0
2010-08-30 10:00:00,40.53,40.63,40.48,40.58,103300.0,32.8592,32.9403,32.8187,32.8998,103300.0
2010-08-30 10:10:00,40.58,40.58,40.35,40.43,111700.0,32.8998,32.8998,32.7133,32.7782,111700.0
2010-08-30 10:20:00,40.43,40.44,40.28,40.4,122900.0,32.7782,32.7863,32.6565,32.7538,122900.0
2010-08-30 10:30:00,40.4,40.4,40.25,40.34,92700.0,32.7538,32.7538,32.6322,32.7052,92700.0
2010-08-30 10:40:00,40.33,40.35,40.24,40.34,56100.0,32.6971,32.7133,32.6241,32.7052,56100.0
2010-08-30 10:50:00,40.34,40.47,40.34,40.42,39100.0,32.7052,32.8106,32.7052,32.77,39100.0
2010-08-30 11:00:00,40.42,40.44,40.32,40.4,57500.0,32.77,32.7863,32.689,32.7538,57500.0
2010-08-30 11:10:00,40.41,40.44,40.32,40.41,64600.0,32.7619,32.7863,32.689,32.7619,64600.0
2010-08-30 11:20:00,40.4,40.4,40.31,40.38,85300.0,32.7538,32.7538,32.6809,32.7376,85300.0
2010-08-30 11:30:00,40.37,40.39,40.33,40.33,72200.0,32.7295,32.7457,32.6971,32.6971,72200.0
2010-08-30 11:40:00,40.33,40.38,40.19,40.24,87200.0,32.6971,32.7376,32.5836,32.6241,87200.0
2010-08-30 11:50:00,40.25,40.28,40.2,40.28,51000.0,32.6322,32.6565,32.5917,32.6565,51000.0
2010-08-30 12:00:00,40.28,40.33,40.25,40.32,53300.0,32.6565,32.6971,32.6322,32.689,53300.0
2010-08-30 12:10:00,40.32,40.34,40.31,40.34,42400.0,32.689,32.7052,32.6809,32.7052,42400.0
2010-08-30 12:20:00,40.34,40.4,40.34,40.39,45000.0,32.7052,32.7538,32.7052,32.7457,45000.0
2010-08-30 12:30:00,40.39,40.43,40.35,40.42,67300.0,32.7457,32.7782,32.7133,32.77,67300.0
2010-08-30 12:40:00,40.43,40.56,40.43,40.53,42800.0,32.7782,32.8836,32.7782,32.8592,42800.0
2010-08-30 12:50:00,40.53,40.55,40.43,40.46,74700.0,32.8592,32.8754,32.7782,32.8025,74700.0
2010-08-30 13:00:00,40.46,40.51,40.44,40.46,56500.0,32.8025,32.843,32.7863,32.8025,56500.0
2010-08-30 13:10:00,40.46,40.53,40.44,40.5,61100.0,32.8025,32.8592,32.7863,32.8349,61100.0
2010-08-30 13:20:00,40.49,40.5,40.35,40.39,130700.0,32.8268,32.8349,32.7133,32.7457,130700.0
2010-08-30 13:30:00,40.4,40.4,40.25,40.25,98900.0,32.7538,32.7538,32.6322,32.6322,98900.0
2010-08-30 13:40:00,40.25,40.38,40.24,40.37,74700.0,32.6322,32.7376,32.6241,32.7295,74700.0
2010-08-30 13:50:00,40.37,40.37,40.26,40.29,62600.0,32.7295,32.7295,32.6403,32.6647,62600.0
2010-08-30 14:00:00,40.28,40.36,40.19,40.26,124200.0,32.6565,32.7214,32.5836,32.6403,124200.0
2010-08-30 14:10:00,40.25,40.27,40.21,40.27,76700.0,32.6322,32.6484,32.5998,32.6484,76700.0
2010-08-30 14:20:00,40.28,40.36,40.22,40.33,68900.0,32.6565,32.7214,32.6079,32.6971,68900.0
2010-08-30 14:30:00,40.34,40.4,40.3,40.33,50400.0,32.7052,32.7538,32.6728,32.6971,50400.0
2010-08-30 14:40:00,40.32,40.38,40.29,40.32,110800.0,32.689,32.7376,32.6647,32.689,110800.0
2010-08-30 14:50:00,40.31,40.33,40.28,40.28,70400.0,32.6809,32.6971,32.6565,32.6565,70400.0
2010-08-30 15:00:00,40.28,40.32,40.22,40.22,78600.0,32.6565,32.689,32.6079,32.6079,78600.0
2010-08-30 15:10:00,40.22,40.28,40.1,40.14,113900.0,32.6079,32.6565,32.5106,32.543,113900.0
2010-08-30 15:20:00,40.14,40.2,40.11,40.14,127800.0,32.543,32.5917,32.5187,32.543,127800.0
2010-08-30 15:30:00,40.13,40.18,40.08,40.17,224900.0,32.5349,32.5755,32.4944,32.5674,224900.0
2010-08-30 15:40:00,40.17,40.17,39.99,40.03,447200.0,32.5674,32.5674,32.4214,32.4539,447200.0
2010-08-30 15:50:00,40.03,40.03,39.87,39.91,802400.0,32.4539,32.4539,32.3241,32.3566,802400.0
2010-08-31 09:30:00,39.73,39.94,39.54,39.59,170800.0,32.2106,32.3809,32.0566,32.0971,170800.0
2010-08-31 09:40:00,39.58,39.9,39.53,39.86,237800.0,32.089,32.3485,32.0485,32.316,237800.0
2010-08-31 09:50:00,39.86,39.94,39.74,39.85,181100.0,32.316,32.3809,32.2187,32.3079,181100.0
2010-08-31 10:00:00,39.85,40.23,39.85,40.21,207900.0,32.3079,32.616,32.3079,32.5998,207900.0
2010-08-31 10:10:00,40.21,40.3,40.14,40.19,116700.0,32.5998,32.6728,32.543,32.5836,116700.0
2010-08-31 10:20:00,40.19,40.29,40.15,40.29,85800.0,32.5836,32.6647,32.5511,32.6647,85800.0
2010-08-31 10:30:00,40.3,40.35,40.07,40.09,183300.0,32.6728,32.7133,32.4863,32.5025,183300.0
2010-08-31 10:40:00,40.1,40.2,40.06,40.15,154100.0,32.5106,32.5917,32.4782,32.5511,154100.0
2010-08-31 10:50:00,40.15,40.34,40.14,40.33,87300.0,32.5511,32.7052,32.543,32.6971,87300.0
2010-08-31 11:00:00,40.32,40.39,40.17,40.19,132700.0,32.689,32.7457,32.5674,32.5836,132700.0
2010-08-31 11:10:00,40.19,40.23,40.09,40.09,126400.0,32.5836,32.616,32.5025,32.5025,126400.0
2010-08-31 11:20:00,40.09,40.23,40.08,40.08,169900.0,32.5025,32.616,32.4944,32.4944,169900.0
2010-08-31 11:30:00,40.08,40.28,40.05,40.27,210000.0,32.4944,32.6565,32.4701,32.6484,210000.0
2010-08-31 11:40:00,40.28,40.33,40.2,40.21,70200.0,32.6565,32.6971,32.5917,32.5998,70200.0
2010-08-31 11:50:00,40.2,40.31,40.15,40.2,139600.0,32.5917,32.6809,32.5511,32.5917,139600.0
2010-08-31 12:00:00,40.2,40.23,40.18,40.19,135000.0,32.5917,32.616,32.5755,32.5836,135000.0
2010-08-31 12:10:00,40.18,40.2,40.1,40.16,64000.0,32.5755,32.5917,32.5106,32.5593,64000.0
2010-08-31 12:20:00,40.16,40.17,40.09,40.12,88500.0,32.5593,32.5674,32.5025,32.5268,88500.0
2010-08-31 12:30:00,40.12,40.14,40.08,40.1,80700.0,32.5268,32.543,32.4944,32.5106,80700.0
2010-08-31 12:40:00,40.09,40.1,39.99,40.06,217800.0,32.5025,32.5106,32.4214,32.4782,217800.0
2010-08-31 12:50:00,40.07,40.1,39.93,39.93,89100.0,32.4863,32.5106,32.3728,32.3728,89100.0
2010-08-31 13:00:00,39.94,40.01,39.87,39.91,218200.0,32.3809,32.4376,32.3241,32.3566,218200.0
2010-08-31 13:10:00,39.91,40.03,39.91,40.0,136500.0,32.3566,32.4539,32.3566,32.4295,136500.0
2010-08-31 13:20:00,39.99,40.08,39.99,40.04,113400.0,32.4214,32.4944,32.4214,32.462,113400.0
2010-08-31 13:30:00,40.04,40.08,39.99,40.04,148800.0,32.462,32.4944,32.4214,32.462,148800.0
2010-08-31 13:40:00,40.04,40.07,39.91,39.94,130200.0,32.462,32.4863,32.3566,32.3809,130200.0
2010-08-31 13:50:00,39.95,40.0,39.94,39.97,54600.0,32.389,32.4295,32.3809,32.4052,54600.0
2010-08-31 14:00:00,39.97,40.02,39.84,39.98,317900.0,32.4052,32.4458,32.2998,32.4133,317900.0
2010-08-31 14:10:00,39.98,40.01,39.67,39.67,213700.0,32.4133,32.4376,32.162,32.162,213700.0
2010-08-31 14:20:00,39.68,39.74,39.62,39.74,191500.0,32.1701,32.2187,32.1215,32.2187,191500.0
2010-08-31 14:30:00,39.74,39.77,39.57,39.6,150900.0,32.2187,32.2431,32.0809,32.1052,150900.0
2010-08-31 14:40:00,39.59,39.61,39.49,39.5,197400.0,32.0971,32.1133,32.0161,32.0242,197400.0
2010-08-31 14:50:00,39.5,39.59,39.47,39.5,230800.0,32.0242,32.0971,31.9998,32.0242,230800.0
2010-08-31 15:00:00,39.5,39.65,39.49,39.64,156000.0,32.0242,32.1458,32.0161,32.1377,156000.0
2010-08-31 15:10:00,39.64,39.64,39.5,39.58,195800.0,32.1377,32.1377,32.0242,32.089,195800.0
2010-08-31 15:20:00,39.57,39.63,39.51,39.63,162600.0,32.0809,32.1296,32.0323,32.1296,162600.0
2010-08-31 15:30:00,39.63,39.71,39.56,39.61,352500.0,32.1296,32.1944,32.0728,32.1133,352500.0
2010-08-31 15:40:00,39.6,39.9,39.59,39.81,462300.0,32.1052,32.3485,32.0971,32.2755,462300.0
2010-08-31 15:50:00,39.8,39.89,39.75,39.87,767100.0,32.2674,32.3404,32.2269,32.3241,767100.0
2010-09-01 09:30:00,40.55,40.69,40.41,40.55,257000.0,32.8754,32.9889,32.7619,32.8754,257000.0
2010-09-01 09:40:00,40.53,40.58,40.34,40.41,154500.0,32.8592,32.8998,32.7052,32.7619,154500.0
2010-09-01 09:50:00,40.44,40.71,40.43,40.69,206100.0,32.7863,33.0052,32.7782,32.9889,206100.0
2010-09-01 10:00:00,40.69,41.18,40.67,41.05,471700.0,32.9889,33.3862,32.9727,33.2808,471700.0
2010-09-01 10:10:00,41.05,41.13,40.94,40.97,200000.0,33.2808,33.3457,33.1916,33.216,200000.0
2010-09-01 10:20:00,40.97,41.03,40.88,41.02,114800.0,33.216,33.2646,33.143,33.2565,114800.0
2010-09-01 10:30:00,41.01,41.14,40.96,41.09,150300.0,33.2484,33.3538,33.2078,33.3132,150300.0
2010-09-01 10:40:00,41.09,41.16,41.05,41.13,166400.0,33.3132,33.37,33.2808,33.3457,166400.0
2010-09-01 10:50:00,41.13,41.26,41.08,41.16,183400.0,33.3457,33.4511,33.3051,33.37,183400.0
2010-09-01 11:00:00,41.15,41.28,41.14,41.26,138800.0,33.3619,33.4673,33.3538,33.4511,138800.0
2010-09-01 11:10:00,41.26,41.29,41.22,41.24,119700.0,33.4511,33.4754,33.4186,33.4349,119700.0
2010-09-01 11:20:00,41.25,41.31,41.21,41.23,85600.0,33.443,33.4916,33.4105,33.4267,85600.0
2010-09-01 11:30:00,41.24,41.35,41.2,41.21,78600.0,33.4349,33.524,33.4024,33.4105,78600.0
2010-09-01 11:40:00,41.21,41.22,41.14,41.16,113200.0,33.4105,33.4186,33.3538,33.37,113200.0
2010-09-01 11:50:00,41.16,41.24,41.13,41.13,127700.0,33.37,33.4349,33.3457,33.3457,127700.0
2010-09-01 12:00:00,41.13,41.18,41.09,41.09,93400.0,33.3457,33.3862,33.3132,33.3132,93400.0
2010-09-01 12:10:00,41.09,41.11,41.04,41.04,86000.0,33.3132,33.3295,33.2727,33.2727,86000.0
2010-09-01 12:20:00,41.04,41.06,40.97,40.99,82500.0,33.2727,33.2889,33.216,33.2322,82500.0
2010-09-01 12:30:00,40.99,41.02,40.93,40.94,109900.0,33.2322,33.2565,33.1835,33.1916,109900.0
2010-09-01 12:40:00,40.94,40.98,40.91,40.95,62400.0,33.1916,33.2241,33.1673,33.1997,62400.0
2010-09-01 12:50:00,40.95,40.99,40.92,40.97,71600.0,33.1997,33.2322,33.1754,33.216,71600.0
2010-09-01 13:00:00,40.98,41.02,40.94,41.02,70000.0,33.2241,33.2565,33.1916,33.2565,70000.0
2010-09-01 13:10:00,41.01,41.05,40.99,41.0,81700.0,33.2484,33.2808,33.2322,33.2403,81700.0
2010-09-01 13:20:00,41.01,41.03,40.97,40.99,78900.0,33.2484,33.2646,33.216,33.2322,78900.0
2010-09-01 13:30:00,40.99,41.05,40.97,41.04,92300.0,33.2322,33.2808,33.216,33.2727,92300.0
2010-09-01 13:40:00,41.04,41.13,41.01,41.13,104500.0,33.2727,33.3457,33.2484,33.3457,104500.0
2010-09-01 13:50:00,41.14,41.14,41.03,41.07,94300.0,33.3538,33.3538,33.2646,33.297,94300.0
2010-09-01 14:00:00,41.07,41.12,41.02,41.04,132400.0,33.297,33.3376,33.2565,33.2727,132400.0
2010-09-01 14:10:00,41.04,41.05,40.97,40.99,196800.0,33.2727,33.2808,33.216,33.2322,196800.0
2010-09-01 14:20:00,40.98,40.99,40.88,40.93,172100.0,33.2241,33.2322,33.143,33.1835,172100.0
2010-09-01 14:30:00,40.92,40.97,40.85,40.86,115600.0,33.1754,33.216,33.1187,33.1268,115600.0
2010-09-01 14:40:00,40.86,40.95,40.86,40.9,107400.0,33.1268,33.1997,33.1268,33.1592,107400.0
2010-09-01 14:50:00,40.9,40.97,40.89,40.95,118000.0,33.1592,33.216,33.1511,33.1997,118000.0
2010-09-01 15:00:00,40.95,41.04,40.89,41.01,152400.0,33.1997,33.2727,33.1511,33.2484,152400.0
2010-09-01 15:10:00,41.0,41.05,40.96,40.99,130300.0,33.2403,33.2808,33.2078,33.2322,130300.0
2010-09-01 15:20:00,41.0,41.02,40.9,40.95,195700.0,33.2403,33.2565,33.1592,33.1997,195700.0
2010-09-01 15:30:00,40.95,41.08,40.92,41.03,208200.0,33.1997,33.3051,33.1754,33.2646,208200.0
2010-09-01 15:40:00,41.03,41.16,41.03,41.06,424900.0,33.2646,33.37,33.2646,33.2889,424900.0
2010-09-01 15:50:00,41.06,41.14,41.0,41.09,1018500.0,33.2889,33.3538,33.2403,33.3132,1018500.0
2010-09-02 09:30:00,41.27,41.28,40.47,40.51,474700.0,33.4592,33.4673,32.8106,32.843,474700.0
2010-09-02 09:40:00,40.51,40.52,40.25,40.43,674600.0,32.843,32.8511,32.6322,32.7782,674600.0
2010-09-02 09:50:00,40.43,40.49,40.35,40.4,359300.0,32.7782,32.8268,32.7133,32.7538,359300.0
2010-09-02 10:00:00,40.4,40.58,40.34,40.35,476400.0,32.7538,32.8998,32.7052,32.7133,476400.0
2010-09-02 10:10:00,40.35,40.48,40.26,40.26,321400.0,32.7133,32.8187,32.6403,32.6403,321400.0
2010-09-02 10:20:00,40.27,40.4,40.23,40.33,316400.0,32.6484,32.7538,32.616,32.6971,316400.0
2010-09-02 10:30:00,40.33,40.48,40.22,40.46,349200.0,32.6971,32.8187,32.6079,32.8025,349200.0
2010-09-02 10:40:00,40.46,40.53,40.38,40.43,221000.0,32.8025,32.8592,32.7376,32.7782,221000.0
2010-09-02 10:50:00,40.43,40.46,40.36,40.39,256900.0,32.7782,32.8025,32.7214,32.7457,256900.0
2010-09-02 11:00:00,40.39,40.5,40.37,40.37,204800.0,32.7457,32.8349,32.7295,32.7295,204800.0
2010-09-02 11:10:00,40.37,40.4,40.2,40.21,283100.0,32.7295,32.7538,32.5917,32.5998,283100.0
2010-09-02 11:20:00,40.2,40.26,40.2,40.2,235900.0,32.5917,32.6403,32.5917,32.5917,235900.0
2010-09-02 11:30:00,40.2,40.25,40.15,40.17,215500.0,32.5917,32.6322,32.5511,32.5674,215500.0
2010-09-02 11:40:00,40.17,40.22,40.09,40.11,230400.0,32.5674,32.6079,32.5025,32.5187,230400.0
2010-09-02 11:50:00,40.12,40.12,40.06,40.12,198800.0,32.5268,32.5268,32.4782,32.5268,198800.0
2010-09-02 12:00:00,40.12,40.23,40.1,40.23,197100.0,32.5268,32.616,32.5106,32.616,197100.0
2010-09-02 12:10:00,40.23,40.32,40.22,40.31,235500.0,32.616,32.689,32.6079,32.6809,235500.0
2010-09-02 12:20:00,40.32,40.37,40.21,40.23,186300.0,32.689,32.7295,32.5998,32.616,186300.0
2010-09-02 12:30:00,40.22,40.3,40.22,40.29,131800.0,32.6079,32.6728,32.6079,32.6647,131800.0
2010-09-02 12:40:00,40.29,40.35,40.26,40.35,180500.0,32.6647,32.7133,32.6403,32.7133,180500.0
2010-09-02 12:50:00,40.35,40.35,40.26,40.26,168800.0,32.7133,32.7133,32.6403,32.6403,168800.0
2010-09-02 13:00:00,40.26,40.34,40.24,40.31,117900.0,32.6403,32.7052,32.6241,32.6809,117900.0
2010-09-02 13:10:00,40.31,40.35,40.3,40.32,140200.0,32.6809,32.7133,32.6728,32.689,140200.0
2010-09-02 13:20:00,40.32,40.34,40.3,40.3,120200.0,32.689,32.7052,32.6728,32.6728,120200.0
2010-09-02 13:30:00,40.31,40.33,40.28,40.32,145600.0,32.6809,32.6971,32.6565,32.689,145600.0
2010-09-02 13:40:00,40.32,40.36,40.28,40.29,113900.0,32.689,32.7214,32.6565,32.6647,113900.0
2010-09-02 13:50:00,40.29,40.33,40.28,40.31,132300.0,32.6647,32.6971,32.6565,32.6809,132300.0
2010-09-02 14:00:00,40.31,40.34,40.3,40.3,182200.0,32.6809,32.7052,32.6728,32.6728,182200.0
2010-09-02 14:10:00,40.31,40.41,40.3,40.33,200600.0,32.6809,32.7619,32.6728,32.6971,200600.0
2010-09-02 14:20:00,40.34,40.36,40.3,40.32,207300.0,32.7052,32.7214,32.6728,32.689,207300.0
2010-09-02 14:30:00,40.32,40.37,40.3,40.37,237200.0,32.689,32.7295,32.6728,32.7295,237200.0
2010-09-02 14:40:00,40.37,40.42,40.33,40.4,408800.0,32.7295,32.77,32.6971,32.7538,408800.0
2010-09-02 14:50:00,40.4,40.42,40.39,40.41,199900.0,32.7538,32.77,32.7457,32.7619,199900.0
2010-09-02 15:00:00,40.4,40.43,40.37,40.43,216800.0,32.7538,32.7782,32.7295,32.7782,216800.0
2010-09-02 15:10:00,40.43,40.57,40.42,40.55,309200.0,32.7782,32.8917,32.77,32.8754,309200.0
2010-09-02 15:20:00,40.56,40.56,40.46,40.5,185000.0,32.8836,32.8836,32.8025,32.8349,185000.0
2010-09-02 15:30:00,40.5,40.65,40.5,40.63,405400.0,32.8349,32.9565,32.8349,32.9403,405400.0
2010-09-02 15:40:00,40.64,40.77,40.63,40.76,590900.0,32.9484,33.0538,32.9403,33.0457,590900.0
2010-09-02 15:50:00,40.75,41.0,40.75,40.87,952600.0,33.0376,33.2403,33.0376,33.1349,952600.0
2010-09-03 09:30:00,41.3,41.65,41.22,41.64,579400.0,33.4835,33.7673,33.4186,33.7591,579400.0
2010-09-03 09:40:00,41.65,41.77,41.53,41.53,284400.0,33.7673,33.8645,33.67,33.67,284400.0
2010-09-03 09:50:00,41.54,41.75,41.53,41.73,191500.0,33.6781,33.8483,33.67,33.8321,191500.0
2010-09-03 10:00:00,41.72,41.72,41.48,41.5,527700.0,33.824,33.824,33.6294,33.6456,527700.0
2010-09-03 10:10:00,41.5,41.72,41.46,41.72,527700.0,33.6456,33.824,33.6132,33.824,527700.0
2010-09-03 10:20:00,41.72,41.83,41.51,41.51,323800.0,33.824,33.9132,33.6538,33.6538,323800.0
2010-09-03 10:30:00,41.52,41.62,41.49,41.6,351800.0,33.6619,33.7429,33.6375,33.7267,351800.0
2010-09-03 10:40:00,41.61,41.64,41.52,41.53,199300.0,33.7348,33.7591,33.6619,33.67,199300.0
2010-09-03 10:50:00,41.52,41.56,41.49,41.53,217500.0,33.6619,33.6943,33.6375,33.67,217500.0
2010-09-03 11:00:00,41.52,41.53,41.5,41.53,154000.0,33.6619,33.67,33.6456,33.67,154000.0
2010-09-03 11:10:00,41.53,41.53,41.33,41.51,306100.0,33.67,33.67,33.5078,33.6538,306100.0
2010-09-03 11:20:00,41.51,41.53,41.41,41.46,202500.0,33.6538,33.67,33.5727,33.6132,202500.0
2010-09-03 11:30:00,41.46,41.49,41.4,41.46,163400.0,33.6132,33.6375,33.5646,33.6132,163400.0
2010-09-03 11:40:00,41.47,41.5,41.36,41.37,187100.0,33.6213,33.6456,33.5321,33.5402,187100.0
2010-09-03 11:50:00,41.37,41.37,41.23,41.26,290300.0,33.5402,33.5402,33.4267,33.4511,290300.0
2010-09-03 12:00:00,41.26,41.4,41.25,41.4,97200.0,33.4511,33.5646,33.443,33.5646,97200.0
2010-09-03 12:10:00,41.39,41.44,41.34,41.37,126900.0,33.5565,33.597,33.5159,33.5402,126900.0
2010-09-03 12:20:00,41.37,41.47,41.36,41.47,108000.0,33.5402,33.6213,33.5321,33.6213,108000.0
2010-09-03 12:30:00,41.47,41.54,41.46,41.53,128500.0,33.6213,33.6781,33.6132,33.67,128500.0
2010-09-03 12:40:00,41.52,41.53,41.46,41.5,117900.0,33.6619,33.67,33.6132,33.6456,117900.0
2010-09-03 12:50:00,41.49,41.62,41.46,41.6,243100.0,33.6375,33.7429,33.6132,33.7267,243100.0
2010-09-03 13:00:00,41.6,41.64,41.59,41.61,203900.0,33.7267,33.7591,33.7186,33.7348,203900.0
2010-09-03 13:10:00,41.6,41.69,41.6,41.68,161700.0,33.7267,33.7997,33.7267,33.7916,161700.0
2010-09-03 13:20:00,41.68,41.69,41.6,41.6,157400.0,33.7916,33.7997,33.7267,33.7267,157400.0
2010-09-03 13:30:00,41.61,41.72,41.61,41.7,124500.0,33.7348,33.824,33.7348,33.8078,124500.0
2010-09-03 13:40:00,41.7,41.79,41.69,41.78,168700.0,33.8078,33.8808,33.7997,33.8727,168700.0
2010-09-03 13:50:00,41.78,41.8,41.73,41.74,104600.0,33.8727,33.8889,33.8321,33.8402,104600.0
2010-09-03 14:00:00,41.75,41.8,41.74,41.75,88600.0,33.8483,33.8889,33.8402,33.8483,88600.0
2010-09-03 14:10:00,41.75,41.81,41.71,41.81,174000.0,33.8483,33.897,33.8159,33.897,174000.0
2010-09-03 14:20:00,41.81,41.83,41.75,41.76,86200.0,33.897,33.9132,33.8483,33.8564,86200.0
2010-09-03 14:30:00,41.76,41.77,41.7,41.72,128200.0,33.8564,33.8645,33.8078,33.824,128200.0
2010-09-03 14:40:00,41.72,41.73,41.58,41.58,140000.0,33.824,33.8321,33.7105,33.7105,140000.0
2010-09-03 14:50:00,41.58,41.64,41.52,41.53,187900.0,33.7105,33.7591,33.6619,33.67,187900.0
2010-09-03 15:00:00,41.52,41.6,41.47,41.59,205600.0,33.6619,33.7267,33.6213,33.7186,205600.0
2010-09-03 15:10:00,41.6,41.65,41.58,41.65,133100.0,33.7267,33.7673,33.7105,33.7673,133100.0
2010-09-03 15:20:00,41.65,41.73,41.65,41.7,240000.0,33.7673,33.8321,33.7673,33.8078,240000.0
2010-09-03 15:30:00,41.7,41.75,41.62,41.65,430900.0,33.8078,33.8483,33.7429,33.7673,430900.0
2010-09-03 15:40:00,41.65,41.76,41.63,41.69,753100.0,33.7673,33.8564,33.751,33.7997,753100.0
2010-09-03 15:50:00,41.7,41.76,41.64,41.76,984600.0,33.8078,33.8564,33.7591,33.8564,984600.0
2010-09-07 09:30:00,41.48,41.51,41.08,41.16,262100.0,33.6294,33.6538,33.3051,33.37,262100.0
2010-09-07 09:40:00,41.16,41.53,41.16,41.32,362400.0,33.37,33.67,33.37,33.4997,362400.0
2010-09-07 09:50:00,41.31,41.32,40.94,40.96,242000.0,33.4916,33.4997,33.1916,33.2078,242000.0
2010-09-07 10:00:00,40.94,41.06,40.94,41.05,260300.0,33.1916,33.2889,33.1916,33.2808,260300.0
2010-09-07 10:10:00,41.05,41.06,40.82,40.86,230300.0,33.2808,33.2889,33.0943,33.1268,230300.0
2010-09-07 10:20:00,40.86,40.87,40.69,40.75,221800.0,33.1268,33.1349,32.9889,33.0376,221800.0
2010-09-07 10:30:00,40.75,40.75,40.62,40.69,262100.0,33.0376,33.0376,32.9322,32.9889,262100.0
2010-09-07 10:40:00,40.68,40.75,40.6,40.6,280600.0,32.9808,33.0376,32.916,32.916,280600.0
2010-09-07 10:50:00,40.6,40.63,40.53,40.56,219600.0,32.916,32.9403,32.8592,32.8836,219600.0
2010-09-07 11:00:00,40.57,40.64,40.5,40.53,129200.0,32.8917,32.9484,32.8349,32.8592,129200.0
2010-09-07 11:10:00,40.53,40.55,40.5,40.53,152400.0,32.8592,32.8754,32.8349,32.8592,152400.0
2010-09-07 11:20:00,40.53,40.59,40.52,40.57,130600.0,32.8592,32.9079,32.8511,32.8917,130600.0
2010-09-07 11:30:00,40.57,40.6,40.51,40.53,135400.0,32.8917,32.916,32.843,32.8592,135400.0
2010-09-07 11:40:00,40.53,40.54,40.51,40.51,106500.0,32.8592,32.8673,32.843,32.843,106500.0
2010-09-07 11:50:00,40.51,40.59,40.49,40.59,348500.0,32.843,32.9079,32.8268,32.9079,348500.0
2010-09-07 12:00:00,40.58,40.58,40.51,40.56,132700.0,32.8998,32.8998,32.843,32.8836,132700.0
2010-09-07 12:10:00,40.56,40.56,40.49,40.49,111400.0,32.8836,32.8836,32.8268,32.8268,111400.0
2010-09-07 12:20:00,40.49,40.55,40.44,40.55,219200.0,32.8268,32.8754,32.7863,32.8754,219200.0
2010-09-07 12:30:00,40.54,40.54,40.43,40.46,126100.0,32.8673,32.8673,32.7782,32.8025,126100.0
2010-09-07 12:40:00,40.47,40.49,40.46,40.46,77200.0,32.8106,32.8268,32.8025,32.8025,77200.0
2010-09-07 12:50:00,40.47,40.47,40.41,40.43,89500.0,32.8106,32.8106,32.7619,32.7782,89500.0
2010-09-07 13:00:00,40.42,40.43,40.34,40.38,126900.0,32.77,32.7782,32.7052,32.7376,126900.0
2010-09-07 13:10:00,40.38,40.44,40.35,40.41,97200.0,32.7376,32.7863,32.7133,32.7619,97200.0
2010-09-07 13:20:00,40.41,40.41,40.26,40.3,227700.0,32.7619,32.7619,32.6403,32.6728,227700.0
2010-09-07 13:30:00,40.3,40.37,40.28,40.29,96100.0,32.6728,32.7295,32.6565,32.6647,96100.0
2010-09-07 13:40:00,40.29,40.4,40.26,40.37,237000.0,32.6647,32.7538,32.6403,32.7295,237000.0
2010-09-07 13:50:00,40.38,40.49,40.37,40.49,191300.0,32.7376,32.8268,32.7295,32.8268,191300.0
2010-09-07 14:00:00,40.5,40.5,40.41,40.41,104700.0,32.8349,32.8349,32.7619,32.7619,104700.0
2010-09-07 14:10:00,40.42,40.53,40.41,40.52,130700.0,32.77,32.8592,32.7619,32.8511,130700.0
2010-09-07 14:20:00,40.53,40.56,40.43,40.43,149200.0,32.8592,32.8836,32.7782,32.7782,149200.0
2010-09-07 14:30:00,40.43,40.45,40.34,40.35,149400.0,32.7782,32.7944,32.7052,32.7133,149400.0
2010-09-07 14:40:00,40.35,40.4,40.32,40.33,89000.0,32.7133,32.7538,32.689,32.6971,89000.0
2010-09-07 14:50:00,40.33,40.36,40.21,40.23,161700.0,32.6971,32.7214,32.5998,32.616,161700.0
2010-09-07 15:00:00,40.23,40.3,40.2,40.23,194700.0,32.616,32.6728,32.5917,32.616,194700.0
2010-09-07 15:10:00,40.23,40.28,40.2,40.28,171400.0,32.616,32.6565,32.5917,32.6565,171400.0
2010-09-07 15:20:00,40.28,40.28,40.2,40.22,205400.0,32.6565,32.6565,32.5917,32.6079,205400.0
2010-09-07 15:30:00,40.21,40.28,40.18,40.25,437200.0,32.5998,32.6565,32.5755,32.6322,437200.0
2010-09-07 15:40:00,40.26,40.3,40.2,40.2,348300.0,32.6403,32.6728,32.5917,32.5917,348300.0
2010-09-07 15:50:00,40.2,40.21,40.04,40.11,1318400.0,32.5917,32.5998,32.462,32.5187,1318400.0
2010-09-08 09:30:00,40.33,40.6,40.33,40.52,319700.0,32.6971,32.916,32.6971,32.8511,319700.0
2010-09-08 09:40:00,40.52,40.66,40.47,40.48,227200.0,32.8511,32.9646,32.8106,32.8187,227200.0
2010-09-08 09:50:00,40.48,40.55,40.44,40.51,184300.0,32.8187,32.8754,32.7863,32.843,184300.0
2010-09-08 10:00:00,40.51,40.6,40.35,40.37,255000.0,32.843,32.916,32.7133,32.7295,255000.0
2010-09-08 10:10:00,40.37,40.55,40.35,40.41,191700.0,32.7295,32.8754,32.7133,32.7619,191700.0
2010-09-08 10:20:00,40.4,40.41,40.16,40.22,575800.0,32.7538,32.7619,32.5593,32.6079,575800.0
2010-09-08 10:30:00,40.22,40.33,40.06,40.16,598400.0,32.6079,32.6971,32.4782,32.5593,598400.0
2010-09-08 10:40:00,40.15,40.24,40.13,40.13,184000.0,32.5511,32.6241,32.5349,32.5349,184000.0
2010-09-08 10:50:00,40.13,40.19,40.1,40.14,149500.0,32.5349,32.5836,32.5106,32.543,149500.0
2010-09-08 11:00:00,40.14,40.44,40.13,40.32,347500.0,32.543,32.7863,32.5349,32.689,347500.0
2010-09-08 11:10:00,40.33,40.35,40.23,40.24,112200.0,32.6971,32.7133,32.616,32.6241,112200.0
2010-09-08 11:20:00,40.24,40.25,40.18,40.21,113000.0,32.6241,32.6322,32.5755,32.5998,113000.0
2010-09-08 11:30:00,40.21,40.26,40.14,40.15,94700.0,32.5998,32.6403,32.543,32.5511,94700.0
2010-09-08 11:40:00,40.14,40.21,40.09,40.2,121000.0,32.543,32.5998,32.5025,32.5917,121000.0
2010-09-08 11:50:00,40.2,40.21,40.13,40.17,97600.0,32.5917,32.5998,32.5349,32.5674,97600.0
2010-09-08 12:00:00,40.17,40.17,40.04,40.09,138200.0,32.5674,32.5674,32.462,32.5025,138200.0
2010-09-08 12:10:00,40.1,40.14,40.07,40.11,88900.0,32.5106,32.543,32.4863,32.5187,88900.0
2010-09-08 12:20:00,40.11,40.15,40.1,40.12,81700.0,32.5187,32.5511,32.5106,32.5268,81700.0
2010-09-08 12:30:00,40.11,40.14,40.07,40.13,57300.0,32.5187,32.543,32.4863,32.5349,57300.0
2010-09-08 12:40:00,40.13,40.18,40.1,40.12,166000.0,32.5349,32.5755,32.5106,32.5268,166000.0
2010-09-08 12:50:00,40.12,40.14,40.12,40.13,71600.0,32.5268,32.543,32.5268,32.5349,71600.0
2010-09-08 13:00:00,40.13,40.14,40.07,40.09,74900.0,32.5349,32.543,32.4863,32.5025,74900.0
2010-09-08 13:10:00,40.1,40.1,39.96,39.96,142200.0,32.5106,32.5106,32.3971,32.3971,142200.0
2010-09-08 13:20:00,39.97,40.01,39.93,39.99,208900.0,32.4052,32.4376,32.3728,32.4214,208900.0
2010-09-08 13:30:00,39.99,40.0,39.89,39.89,157100.0,32.4214,32.4295,32.3404,32.3404,157100.0
2010-09-08 13:40:00,39.89,39.89,39.76,39.84,265300.0,32.3404,32.3404,32.235,32.2998,265300.0
2010-09-08 13:50:00,39.84,39.92,39.82,39.9,108000.0,32.2998,32.3647,32.2836,32.3485,108000.0
2010-09-08 14:00:00,39.89,39.93,39.76,39.91,219900.0,32.3404,32.3728,32.235,32.3566,219900.0
2010-09-08 14:10:00,39.9,40.05,39.87,40.0,133500.0,32.3485,32.4701,32.3241,32.4295,133500.0
2010-09-08 14:20:00,39.99,40.01,39.94,39.98,151900.0,32.4214,32.4376,32.3809,32.4133,151900.0
2010-09-08 14:30:00,39.98,40.02,39.97,40.02,125400.0,32.4133,32.4458,32.4052,32.4458,125400.0
2010-09-08 14:40:00,40.02,40.12,40.02,40.07,121300.0,32.4458,32.5268,32.4458,32.4863,121300.0
2010-09-08 14:50:00,40.07,40.09,40.03,40.03,136700.0,32.4863,32.5025,32.4539,32.4539,136700.0
2010-09-08 15:00:00,40.03,40.09,40.03,40.04,262700.0,32.4539,32.5025,32.4539,32.462,262700.0
2010-09-08 15:10:00,40.04,40.07,40.0,40.0,243600.0,32.462,32.4863,32.4295,32.4295,243600.0
2010-09-08 15:20:00,40.0,40.04,39.94,39.97,207900.0,32.4295,32.462,32.3809,32.4052,207900.0
2010-09-08 15:30:00,39.97,40.1,39.95,40.06,208100.0,32.4052,32.5106,32.389,32.4782,208100.0
2010-09-08 15:40:00,40.06,40.08,39.94,39.95,430200.0,32.4782,32.4944,32.3809,32.389,430200.0
2010-09-08 15:50:00,39.95,40.07,39.93,40.05,792200.0,32.389,32.4863,32.3728,32.4701,792200.0
2010-09-09 09:30:00,40.75,40.86,40.44,40.82,284900.0,33.0376,33.1268,32.7863,33.0943,284900.0
2010-09-09 09:40:00,40.81,40.82,40.58,40.65,259900.0,33.0862,33.0943,32.8998,32.9565,259900.0
2010-09-09 09:50:00,40.61,40.84,40.58,40.83,247200.0,32.9241,33.1106,32.8998,33.1024,247200.0
2010-09-09 10:00:00,40.83,40.86,40.79,40.8,237700.0,33.1024,33.1268,33.07,33.0781,237700.0
2010-09-09 10:10:00,40.8,40.83,40.71,40.81,222400.0,33.0781,33.1024,33.0052,33.0862,222400.0
2010-09-09 10:20:00,40.8,40.84,40.79,40.82,196600.0,33.0781,33.1106,33.07,33.0943,196600.0
2010-09-09 10:30:00,40.83,40.84,40.67,40.83,167700.0,33.1024,33.1106,32.9727,33.1024,167700.0
2010-09-09 10:40:00,40.82,40.82,40.72,40.81,223800.0,33.0943,33.0943,33.0133,33.0862,223800.0
2010-09-09 10:50:00,40.81,40.82,40.78,40.78,176100.0,33.0862,33.0943,33.0619,33.0619,176100.0
2010-09-09 11:00:00,40.78,40.95,40.77,40.93,345700.0,33.0619,33.1997,33.0538,33.1835,345700.0
2010-09-09 11:10:00,40.93,41.06,40.93,40.99,212100.0,33.1835,33.2889,33.1835,33.2322,212100.0
2010-09-09 11:20:00,40.99,41.03,40.98,41.0,178100.0,33.2322,33.2646,33.2241,33.2403,178100.0
2010-09-09 11:30:00,41.0,41.04,40.97,40.99,112600.0,33.2403,33.2727,33.216,33.2322,112600.0
2010-09-09 11:40:00,40.99,41.04,40.95,41.0,134000.0,33.2322,33.2727,33.1997,33.2403,134000.0
2010-09-09 11:50:00,41.0,41.0,40.92,40.92,84700.0,33.2403,33.2403,33.1754,33.1754,84700.0
2010-09-09 12:00:00,40.92,41.02,40.91,41.0,130800.0,33.1754,33.2565,33.1673,33.2403,130800.0
2010-09-09 12:10:00,41.0,41.0,40.87,40.87,90300.0,33.2403,33.2403,33.1349,33.1349,90300.0
2010-09-09 12:20:00,40.87,40.88,40.85,40.85,55900.0,33.1349,33.143,33.1187,33.1187,55900.0
2010-09-09 12:30:00,40.85,40.89,40.83,40.89,86200.0,33.1187,33.1511,33.1024,33.1511,86200.0
2010-09-09 12:40:00,40.89,40.94,40.73,40.73,210500.0,33.1511,33.1916,33.0214,33.0214,210500.0
2010-09-09 12:50:00,40.74,40.77,40.64,40.64,186400.0,33.0295,33.0538,32.9484,32.9484,186400.0
2010-09-09 13:00:00,40.65,40.7,40.58,40.58,126300.0,32.9565,32.9971,32.8998,32.8998,126300.0
2010-09-09 13:10:00,40.58,40.58,40.45,40.55,176500.0,32.8998,32.8998,32.7944,32.8754,176500.0
2010-09-09 13:20:00,40.55,40.61,40.42,40.42,220900.0,32.8754,32.9241,32.77,32.77,220900.0
2010-09-09 13:30:00,40.42,40.64,40.41,40.64,179200.0,32.77,32.9484,32.7619,32.9484,179200.0
2010-09-09 13:40:00,40.63,40.66,40.56,40.62,122000.0,32.9403,32.9646,32.8836,32.9322,122000.0
2010-09-09 13:50:00,40.62,40.63,40.47,40.55,126600.0,32.9322,32.9403,32.8106,32.8754,126600.0
2010-09-09 14:00:00,40.55,40.6,40.5,40.5,139000.0,32.8754,32.916,32.8349,32.8349,139000.0
2010-09-09 14:10:00,40.5,40.52,40.4,40.46,208400.0,32.8349,32.8511,32.7538,32.8025,208400.0
2010-09-09 14:20:00,40.47,40.49,40.39,40.42,91800.0,32.8106,32.8268,32.7457,32.77,91800.0
2010-09-09 14:30:00,40.42,40.51,40.41,40.48,82000.0,32.77,32.843,32.7619,32.8187,82000.0
2010-09-09 14:40:00,40.47,40.57,40.43,40.56,108700.0,32.8106,32.8917,32.7782,32.8836,108700.0
2010-09-09 14:50:00,40.56,40.61,40.53,40.6,93900.0,32.8836,32.9241,32.8592,32.916,93900.0
2010-09-09 15:00:00,40.6,40.7,40.6,40.7,161000.0,32.916,32.9971,32.916,32.9971,161000.0
2010-09-09 15:10:00,40.7,40.71,40.58,40.59,137500.0,32.9971,33.0052,32.8998,32.9079,137500.0
2010-09-09 15:20:00,40.59,40.67,40.58,40.67,139200.0,32.9079,32.9727,32.8998,32.9727,139200.0
2010-09-09 15:30:00,40.67,40.75,40.65,40.74,162800.0,32.9727,33.0376,32.9565,33.0295,162800.0
2010-09-09 15:40:00,40.75,40.76,40.63,40.69,247500.0,33.0376,33.0457,32.9403,32.9889,247500.0
2010-09-09 15:50:00,40.69,40.69,40.61,40.67,532400.0,32.9889,32.9889,32.9241,32.9727,532400.0
2010-09-10 09:30:00,40.72,40.72,40.37,40.37,195900.0,33.0133,33.0133,32.7295,32.7295,195900.0
2010-09-10 09:40:00,40.37,40.64,40.36,40.54,148300.0,32.7295,32.9484,32.7214,32.8673,148300.0
2010-09-10 09:50:00,40.54,40.72,40.51,40.55,223900.0,32.8673,33.0133,32.843,32.8754,223900.0
2010-09-10 10:00:00,40.55,40.63,40.51,40.59,163100.0,32.8754,32.9403,32.843,32.9079,163100.0
2010-09-10 10:10:00,40.59,40.69,40.54,40.62,215900.0,32.9079,32.9889,32.8673,32.9322,215900.0
2010-09-10 10:20:00,40.63,40.71,40.6,40.62,209100.0,32.9403,33.0052,32.916,32.9322,209100.0
2010-09-10 10:30:00,40.63,40.7,40.56,40.56,252500.0,32.9403,32.9971,32.8836,32.8836,252500.0
2010-09-10 10:40:00,40.57,40.57,40.47,40.47,130600.0,32.8917,32.8917,32.8106,32.8106,130600.0
2010-09-10 10:50:00,40.47,40.51,40.41,40.49,233000.0,32.8106,32.843,32.7619,32.8268,233000.0
2010-09-10 11:00:00,40.48,40.54,40.47,40.52,140800.0,32.8187,32.8673,32.8106,32.8511,140800.0
2010-09-10 11:10:00,40.52,40.52,40.43,40.44,120400.0,32.8511,32.8511,32.7782,32.7863,120400.0
2010-09-10 11:20:00,40.44,40.51,40.41,40.47,103400.0,32.7863,32.843,32.7619,32.8106,103400.0
2010-09-10 11:30:00,40.47,40.48,40.42,40.44,61500.0,32.8106,32.8187,32.77,32.7863,61500.0
2010-09-10 11:40:00,40.44,40.45,40.38,40.39,89600.0,32.7863,32.7944,32.7376,32.7457,89600.0
2010-09-10 11:50:00,40.39,40.4,40.28,40.29,163800.0,32.7457,32.7538,32.6565,32.6647,163800.0
2010-09-10 12:00:00,40.29,40.32,40.26,40.26,185100.0,32.6647,32.689,32.6403,32.6403,185100.0
2010-09-10 12:10:00,40.26,40.33,40.25,40.33,257500.0,32.6403,32.6971,32.6322,32.6971,257500.0
2010-09-10 12:20:00,40.32,40.33,40.25,40.25,72700.0,32.689,32.6971,32.6322,32.6322,72700.0
2010-09-10 12:30:00,40.25,40.26,40.2,40.22,115200.0,32.6322,32.6403,32.5917,32.6079,115200.0
2010-09-10 12:40:00,40.22,40.23,40.11,40.12,194600.0,32.6079,32.616,32.5187,32.5268,194600.0
2010-09-10 12:50:00,40.11,40.17,40.01,40.03,203500.0,32.5187,32.5674,32.4376,32.4539,203500.0
2010-09-10 13:00:00,40.04,40.1,40.0,40.04,179200.0,32.462,32.5106,32.4295,32.462,179200.0
2010-09-10 13:10:00,40.04,40.07,39.99,40.06,142200.0,32.462,32.4863,32.4214,32.4782,142200.0
2010-09-10 13:20:00,40.06,40.11,40.01,40.07,92800.0,32.4782,32.5187,32.4376,32.4863,92800.0
2010-09-10 13:30:00,40.07,40.17,40.06,40.17,110800.0,32.4863,32.5674,32.4782,32.5674,110800.0
2010-09-10 13:40:00,40.16,40.23,40.16,40.22,162200.0,32.5593,32.616,32.5593,32.6079,162200.0
2010-09-10 13:50:00,40.22,40.27,40.21,40.25,179500.0,32.6079,32.6484,32.5998,32.6322,179500.0
2010-09-10 14:00:00,40.24,40.31,40.23,40.31,111700.0,32.6241,32.6809,32.616,32.6809,111700.0
2010-09-10 14:10:00,40.31,40.37,40.28,40.3,188300.0,32.6809,32.7295,32.6565,32.6728,188300.0
2010-09-10 14:20:00,40.29,40.33,40.26,40.31,113000.0,32.6647,32.6971,32.6403,32.6809,113000.0
2010-09-10 14:30:00,40.32,40.35,40.26,40.31,104200.0,32.689,32.7133,32.6403,32.6809,104200.0
2010-09-10 14:40:00,40.31,40.34,40.23,40.23,119100.0,32.6809,32.7052,32.616,32.616,119100.0
2010-09-10 14:50:00,40.24,40.25,40.19,40.21,87200.0,32.6241,32.6322,32.5836,32.5998,87200.0
2010-09-10 15:00:00,40.21,40.24,40.15,40.15,155900.0,32.5998,32.6241,32.5511,32.5511,155900.0
2010-09-10 15:10:00,40.15,40.22,40.12,40.19,138900.0,32.5511,32.6079,32.5268,32.5836,138900.0
2010-09-10 15:20:00,40.19,40.23,40.15,40.2,179800.0,32.5836,32.616,32.5511,32.5917,179800.0
2010-09-10 15:30:00,40.2,40.21,40.11,40.11,194100.0,32.5917,32.5998,32.5187,32.5187,194100.0
2010-09-10 15:40:00,40.11,40.2,40.11,40.19,268900.0,32.5187,32.5917,32.5187,32.5836,268900.0
2010-09-10 15:50:00,40.2,40.21,40.15,40.21,431200.0,32.5917,32.5998,32.5511,32.5998,431200.0
2010-09-13 09:30:00,40.75,40.98,40.65,40.95,501600.0,33.0376,33.2241,32.9565,33.1997,501600.0
2010-09-13 09:40:00,40.96,41.1,40.96,41.06,239300.0,33.2078,33.3213,33.2078,33.2889,239300.0
2010-09-13 09:50:00,41.05,41.1,41.0,41.1,281200.0,33.2808,33.3213,33.2403,33.3213,281200.0
2010-09-13 10:00:00,41.09,41.41,41.07,41.35,426500.0,33.3132,33.5727,33.297,33.524,426500.0
2010-09-13 10:10:00,41.35,41.36,41.2,41.21,186400.0,33.524,33.5321,33.4024,33.4105,186400.0
2010-09-13 10:20:00,41.21,41.37,41.18,41.35,185200.0,33.4105,33.5402,33.3862,33.524,185200.0
2010-09-13 10:30:00,41.36,41.41,41.25,41.28,168600.0,33.5321,33.5727,33.443,33.4673,168600.0
2010-09-13 10:40:00,41.28,41.38,41.27,41.38,115100.0,33.4673,33.5484,33.4592,33.5484,115100.0
2010-09-13 10:50:00,41.38,41.38,41.18,41.2,127100.0,33.5484,33.5484,33.3862,33.4024,127100.0
2010-09-13 11:00:00,41.21,41.21,41.07,41.09,254800.0,33.4105,33.4105,33.297,33.3132,254800.0
2010-09-13 11:10:00,41.08,41.29,41.08,41.28,124200.0,33.3051,33.4754,33.3051,33.4673,124200.0
2010-09-13 11:20:00,41.28,41.28,41.14,41.16,84300.0,33.4673,33.4673,33.3538,33.37,84300.0
2010-09-13 11:30:00,41.16,41.22,41.12,41.18,169300.0,33.37,33.4186,33.3376,33.3862,169300.0
2010-09-13 11:40:00,41.18,41.19,41.02,41.08,129200.0,33.3862,33.3943,33.2565,33.3051,129200.0
2010-09-13 11:50:00,41.07,41.15,41.05,41.13,125700.0,33.297,33.3619,33.2808,33.3457,125700.0
2010-09-13 12:00:00,41.12,41.13,41.02,41.07,120500.0,33.3376,33.3457,33.2565,33.297,120500.0
2010-09-13 12:10:00,41.07,41.11,41.03,41.1,123700.0,33.297,33.3295,33.2646,33.3213,123700.0
2010-09-13 12:20:00,41.1,41.13,40.99,41.09,174900.0,33.3213,33.3457,33.2322,33.3132,174900.0
2010-09-13 12:30:00,41.09,41.12,41.01,41.05,123200.0,33.3132,33.3376,33.2484,33.2808,123200.0
2010-09-13 12:40:00,41.06,41.12,41.04,41.04,65000.0,33.2889,33.3376,33.2727,33.2727,65000.0
2010-09-13 12:50:00,41.05,41.07,41.0,41.04,83800.0,33.2808,33.297,33.2403,33.2727,83800.0
2010-09-13 13:00:00,41.03,41.05,40.99,41.01,75000.0,33.2646,33.2808,33.2322,33.2484,75000.0
2010-09-13 13:10:00,41.02,41.05,40.95,40.98,65000.0,33.2565,33.2808,33.1997,33.2241,65000.0
2010-09-13 13:20:00,40.99,41.13,40.99,41.13,159200.0,33.2322,33.3457,33.2322,33.3457,159200.0
2010-09-13 13:30:00,41.12,41.17,41.09,41.16,149700.0,33.3376,33.3781,33.3132,33.37,149700.0
2010-09-13 13:40:00,41.16,41.17,41.1,41.13,68600.0,33.37,33.3781,33.3213,33.3457,68600.0
2010-09-13 13:50:00,41.13,41.14,41.02,41.02,83500.0,33.3457,33.3538,33.2565,33.2565,83500.0
2010-09-13 14:00:00,41.02,41.07,41.0,41.04,186500.0,33.2565,33.297,33.2403,33.2727,186500.0
2010-09-13 14:10:00,41.04,41.1,40.98,41.09,104400.0,33.2727,33.3213,33.2241,33.3132,104400.0
2010-09-13 14:20:00,41.1,41.18,41.06,41.17,151800.0,33.3213,33.3862,33.2889,33.3781,151800.0
2010-09-13 14:30:00,41.16,41.16,41.09,41.1,88200.0,33.37,33.37,33.3132,33.3213,88200.0
2010-09-13 14:40:00,41.1,41.15,41.06,41.07,109900.0,33.3213,33.3619,33.2889,33.297,109900.0
2010-09-13 14:50:00,41.06,41.09,41.05,41.09,151000.0,33.2889,33.3132,33.2808,33.3132,151000.0
2010-09-13 15:00:00,41.09,41.12,41.03,41.04,172500.0,33.3132,33.3376,33.2646,33.2727,172500.0
2010-09-13 15:10:00,41.04,41.09,41.01,41.09,161900.0,33.2727,33.3132,33.2484,33.3132,161900.0
2010-09-13 15:20:00,41.09,41.14,41.06,41.13,169900.0,33.3132,33.3538,33.2889,33.3457,169900.0
2010-09-13 15:30:00,41.13,41.17,41.11,41.17,186600.0,33.3457,33.3781,33.3295,33.3781,186600.0
2010-09-13 15:40:00,41.18,41.21,41.15,41.2,301800.0,33.3862,33.4105,33.3619,33.4024,301800.0
2010-09-13 15:50:00,41.2,41.23,41.18,41.22,746900.0,33.4024,33.4267,33.3862,33.4186,746900.0
2010-09-14 09:30:00,40.96,41.14,40.81,40.88,203300.0,33.2078,33.3538,33.0862,33.143,203300.0
2010-09-14 09:40:00,40.88,40.93,40.74,40.86,262600.0,33.143,33.1835,33.0295,33.1268,262600.0
2010-09-14 09:50:00,40.86,40.94,40.78,40.8,192700.0,33.1268,33.1916,33.0619,33.0781,192700.0
2010-09-14 10:00:00,40.79,40.92,40.74,40.81,209400.0,33.07,33.1754,33.0295,33.0862,209400.0
2010-09-14 10:10:00,40.81,40.87,40.71,40.84,140200.0,33.0862,33.1349,33.0052,33.1106,140200.0
2010-09-14 10:20:00,40.84,40.94,40.84,40.88,140000.0,33.1106,33.1916,33.1106,33.143,140000.0
2010-09-14 10:30:00,40.88,40.89,40.73,40.73,190800.0,33.143,33.1511,33.0214,33.0214,190800.0
2010-09-14 10:40:00,40.73,40.82,40.68,40.78,182600.0,33.0214,33.0943,32.9808,33.0619,182600.0
2010-09-14 10:50:00,40.78,40.87,40.74,40.75,182800.0,33.0619,33.1349,33.0295,33.0376,182800.0
2010-09-14 11:00:00,40.75,40.83,40.72,40.81,155200.0,33.0376,33.1024,33.0133,33.0862,155200.0
2010-09-14 11:10:00,40.81,40.87,40.73,40.78,171200.0,33.0862,33.1349,33.0214,33.0619,171200.0
2010-09-14 11:20:00,40.79,40.79,40.73,40.76,134200.0,33.07,33.07,33.0214,33.0457,134200.0
2010-09-14 11:30:00,40.77,40.85,40.76,40.84,153800.0,33.0538,33.1187,33.0457,33.1106,153800.0
2010-09-14 11:40:00,40.84,40.92,40.83,40.86,170200.0,33.1106,33.1754,33.1024,33.1268,170200.0
2010-09-14 11:50:00,40.85,40.87,40.73,40.85,163000.0,33.1187,33.1349,33.0214,33.1187,163000.0
2010-09-14 12:00:00,40.85,40.97,40.82,40.86,191600.0,33.1187,33.216,33.0943,33.1268,191600.0
2010-09-14 12:10:00,40.86,40.87,40.73,40.76,110800.0,33.1268,33.1349,33.0214,33.0457,110800.0
2010-09-14 12:20:00,40.76,40.78,40.72,40.75,108100.0,33.0457,33.0619,33.0133,33.0376,108100.0
2010-09-14 12:30:00,40.76,40.78,40.72,40.73,90400.0,33.0457,33.0619,33.0133,33.0214,90400.0
2010-09-14 12:40:00,40.73,40.74,40.61,40.61,178300.0,33.0214,33.0295,32.9241,32.9241,178300.0
2010-09-14 12:50:00,40.61,40.64,40.54,40.56,137500.0,32.9241,32.9484,32.8673,32.8836,137500.0
2010-09-14 13:00:00,40.57,40.62,40.56,40.59,81800.0,32.8917,32.9322,32.8836,32.9079,81800.0
2010-09-14 13:10:00,40.6,40.6,40.51,40.52,101500.0,32.916,32.916,32.843,32.8511,101500.0
2010-09-14 13:20:00,40.53,40.53,40.44,40.49,164900.0,32.8592,32.8592,32.7863,32.8268,164900.0
2010-09-14 13:30:00,40.49,40.51,40.42,40.43,171200.0,32.8268,32.843,32.77,32.7782,171200.0
2010-09-14 13:40:00,40.43,40.43,40.23,40.27,285000.0,32.7782,32.7782,32.616,32.6484,285000.0
2010-09-14 13:50:00,40.27,40.3,40.16,40.26,217600.0,32.6484,32.6728,32.5593,32.6403,217600.0
2010-09-14 14:00:00,40.27,40.38,40.24,40.36,128700.0,32.6484,32.7376,32.6241,32.7214,128700.0
2010-09-14 14:10:00,40.37,40.38,40.3,40.31,157100.0,32.7295,32.7376,32.6728,32.6809,157100.0
2010-09-14 14:20:00,40.3,40.38,40.28,40.29,150900.0,32.6728,32.7376,32.6565,32.6647,150900.0
2010-09-14 14:30:00,40.3,40.43,40.28,40.41,126000.0,32.6728,32.7782,32.6565,32.7619,126000.0
2010-09-14 14:40:00,40.41,40.48,40.4,40.41,110700.0,32.7619,32.8187,32.7538,32.7619,110700.0
2010-09-14 14:50:00,40.4,40.51,40.4,40.44,142000.0,32.7538,32.843,32.7538,32.7863,142000.0
2010-09-14 15:00:00,40.44,40.52,40.44,40.47,150600.0,32.7863,32.8511,32.7863,32.8106,150600.0
2010-09-14 15:10:00,40.47,40.5,40.42,40.46,174800.0,32.8106,32.8349,32.77,32.8025,174800.0
2010-09-14 15:20:00,40.45,40.48,40.43,40.43,266500.0,32.7944,32.8187,32.7782,32.7782,266500.0
2010-09-14 15:30:00,40.44,40.58,40.43,40.5,489200.0,32.7863,32.8998,32.7782,32.8349,489200.0
2010-09-14 15:40:00,40.5,40.51,40.44,40.48,880100.0,32.8349,32.843,32.7863,32.8187,880100.0
2010-09-14 15:50:00,40.47,40.48,40.38,40.38,1029900.0,32.8106,32.8187,32.7376,32.7376,1029900.0
2010-09-15 09:30:00,40.1,40.21,39.8,40.08,293800.0,32.5106,32.5998,32.2674,32.4944,293800.0
2010-09-15 09:40:00,40.08,40.22,39.98,40.21,222600.0,32.4944,32.6079,32.4133,32.5998,222600.0
2010-09-15 09:50:00,40.21,40.42,40.2,40.41,162700.0,32.5998,32.77,32.5917,32.7619,162700.0
2010-09-15 10:00:00,40.41,40.54,40.35,40.54,220700.0,32.7619,32.8673,32.7133,32.8673,220700.0
2010-09-15 10:10:00,40.54,40.69,40.47,40.62,283300.0,32.8673,32.9889,32.8106,32.9322,283300.0
2010-09-15 10:20:00,40.61,40.61,40.52,40.56,441700.0,32.9241,32.9241,32.8511,32.8836,441700.0
2010-09-15 10:30:00,40.56,40.6,40.41,40.45,158200.0,32.8836,32.916,32.7619,32.7944,158200.0
2010-09-15 10:40:00,40.45,40.62,40.45,40.58,92400.0,32.7944,32.9322,32.7944,32.8998,92400.0
2010-09-15 10:50:00,40.58,40.62,40.51,40.61,88700.0,32.8998,32.9322,32.843,32.9241,88700.0
2010-09-15 11:00:00,40.62,40.65,40.46,40.47,111400.0,32.9322,32.9565,32.8025,32.8106,111400.0
2010-09-15 11:10:00,40.47,40.53,40.4,40.48,216400.0,32.8106,32.8592,32.7538,32.8187,216400.0
2010-09-15 11:20:00,40.48,40.58,40.44,40.55,128100.0,32.8187,32.8998,32.7863,32.8754,128100.0
2010-09-15 11:30:00,40.54,40.65,40.5,40.6,131300.0,32.8673,32.9565,32.8349,32.916,131300.0
2010-09-15 11:40:00,40.6,40.64,40.56,40.6,129000.0,32.916,32.9484,32.8836,32.916,129000.0
2010-09-15 11:50:00,40.6,40.71,40.56,40.68,118800.0,32.916,33.0052,32.8836,32.9808,118800.0
2010-09-15 12:00:00,40.68,40.78,40.67,40.77,213000.0,32.9808,33.0619,32.9727,33.0538,213000.0
2010-09-15 12:10:00,40.78,40.8,40.7,40.73,98000.0,33.0619,33.0781,32.9971,33.0214,98000.0
2010-09-15 12:20:00,40.73,40.78,40.69,40.7,140200.0,33.0214,33.0619,32.9889,32.9971,140200.0
2010-09-15 12:30:00,40.71,40.75,40.68,40.69,117500.0,33.0052,33.0376,32.9808,32.9889,117500.0
2010-09-15 12:40:00,40.68,40.69,40.64,40.69,111300.0,32.9808,32.9889,32.9484,32.9889,111300.0
2010-09-15 12:50:00,40.68,40.7,40.65,40.66,78300.0,32.9808,32.9971,32.9565,32.9646,78300.0
2010-09-15 13:00:00,40.66,40.74,40.66,40.72,83100.0,32.9646,33.0295,32.9646,33.0133,83100.0
2010-09-15 13:10:00,40.72,40.8,40.67,40.8,115900.0,33.0133,33.0781,32.9727,33.0781,115900.0
2010-09-15 13:20:00,40.8,40.84,40.79,40.83,172900.0,33.0781,33.1106,33.07,33.1024,172900.0
2010-09-15 13:30:00,40.82,40.93,40.82,40.9,214600.0,33.0943,33.1835,33.0943,33.1592,214600.0
2010-09-15 13:40:00,40.9,40.94,40.86,40.9,118500.0,33.1592,33.1916,33.1268,33.1592,118500.0
2010-09-15 13:50:00,40.89,40.91,40.78,40.81,175400.0,33.1511,33.1673,33.0619,33.0862,175400.0
2010-09-15 14:00:00,40.8,40.82,40.75,40.82,145000.0,33.0781,33.0943,33.0376,33.0943,145000.0
2010-09-15 14:10:00,40.83,40.83,40.77,40.77,242100.0,33.1024,33.1024,33.0538,33.0538,242100.0
2010-09-15 14:20:00,40.78,40.8,40.75,40.76,91200.0,33.0619,33.0781,33.0376,33.0457,91200.0
2010-09-15 14:30:00,40.76,40.77,40.69,40.73,103800.0,33.0457,33.0538,32.9889,33.0214,103800.0
2010-09-15 14:40:00,40.72,40.74,40.66,40.73,91000.0,33.0133,33.0295,32.9646,33.0214,91000.0
2010-09-15 14:50:00,40.74,40.82,40.72,40.81,103800.0,33.0295,33.0943,33.0133,33.0862,103800.0
2010-09-15 15:00:00,40.81,40.82,40.77,40.79,119300.0,33.0862,33.0943,33.0538,33.07,119300.0
2010-09-15 15:10:00,40.8,40.85,40.77,40.81,145400.0,33.0781,33.1187,33.0538,33.0862,145400.0
2010-09-15 15:20:00,40.82,40.88,40.79,40.88,454900.0,33.0943,33.143,33.07,33.143,454900.0
2010-09-15 15:30:00,40.87,40.91,40.87,40.88,189600.0,33.1349,33.1673,33.1349,33.143,189600.0
2010-09-15 15:40:00,40.89,40.89,40.76,40.81,354700.0,33.1511,33.1511,33.0457,33.0862,354700.0
2010-09-15 15:50:00,40.81,40.9,40.81,40.82,560800.0,33.0862,33.1592,33.0862,33.0943,560800.0
2010-09-16 09:30:00,40.79,40.89,40.58,40.81,290500.0,33.07,33.1511,32.8998,33.0862,290500.0
2010-09-16 09:40:00,40.82,40.82,40.65,40.76,177900.0,33.0943,33.0943,32.9565,33.0457,177900.0
2010-09-16 09:50:00,40.76,40.94,40.7,40.9,154800.0,33.0457,33.1916,32.9971,33.1592,154800.0
2010-09-16 10:00:00,40.89,40.91,40.71,40.9,283700.0,33.1511,33.1673,33.0052,33.1592,283700.0
2010-09-16 10:10:00,40.9,40.96,40.84,40.88,231800.0,33.1592,33.2078,33.1106,33.143,231800.0
2010-09-16 10:20:00,40.88,40.93,40.84,40.87,124800.0,33.143,33.1835,33.1106,33.1349,124800.0
2010-09-16 10:30:00,40.86,40.9,40.81,40.82,124800.0,33.1268,33.1592,33.0862,33.0943,124800.0
2010-09-16 10:40:00,40.82,41.0,40.8,40.97,173500.0,33.0943,33.2403,33.0781,33.216,173500.0
2010-09-16 10:50:00,40.98,41.07,40.92,41.01,228400.0,33.2241,33.297,33.1754,33.2484,228400.0
2010-09-16 11:00:00,41.0,41.0,40.89,40.89,115700.0,33.2403,33.2403,33.1511,33.1511,115700.0
2010-09-16 11:10:00,40.88,40.91,40.86,40.88,116900.0,33.143,33.1673,33.1268,33.143,116900.0
2010-09-16 11:20:00,40.89,40.9,40.82,40.89,299600.0,33.1511,33.1592,33.0943,33.1511,299600.0
2010-09-16 11:30:00,40.88,40.96,40.87,40.94,114900.0,33.143,33.2078,33.1349,33.1916,114900.0
2010-09-16 11:40:00,40.94,41.03,40.93,41.02,117600.0,33.1916,33.2646,33.1835,33.2565,117600.0
2010-09-16 11:50:00,41.02,41.06,40.96,41.02,113100.0,33.2565,33.2889,33.2078,33.2565,113100.0
2010-09-16 12:00:00,41.01,41.02,40.93,40.94,72100.0,33.2484,33.2565,33.1835,33.1916,72100.0
2010-09-16 12:10:00,40.95,40.98,40.89,40.95,112600.0,33.1997,33.2241,33.1511,33.1997,112600.0
2010-09-16 12:20:00,40.96,40.97,40.85,40.85,98100.0,33.2078,33.216,33.1187,33.1187,98100.0
2010-09-16 12:30:00,40.85,40.9,40.85,40.85,147600.0,33.1187,33.1592,33.1187,33.1187,147600.0
2010-09-16 12:40:00,40.86,40.92,40.85,40.85,79300.0,33.1268,33.1754,33.1187,33.1187,79300.0
2010-09-16 12:50:00,40.85,40.95,40.85,40.92,121500.0,33.1187,33.1997,33.1187,33.1754,121500.0
2010-09-16 13:00:00,40.92,40.93,40.85,40.86,87200.0,33.1754,33.1835,33.1187,33.1268,87200.0
2010-09-16 13:10:00,40.86,40.89,40.84,40.87,164100.0,33.1268,33.1511,33.1106,33.1349,164100.0
2010-09-16 13:20:00,40.86,40.93,40.85,40.91,61400.0,33.1268,33.1835,33.1187,33.1673,61400.0
2010-09-16 13:30:00,40.91,40.91,40.88,40.88,31500.0,33.1673,33.1673,33.143,33.143,31500.0
2010-09-16 13:40:00,40.88,40.93,40.87,40.92,88500.0,33.143,33.1835,33.1349,33.1754,88500.0
2010-09-16 13:50:00,40.91,40.92,40.86,40.9,91300.0,33.1673,33.1754,33.1268,33.1592,91300.0
2010-09-16 14:00:00,40.89,41.02,40.88,40.98,210500.0,33.1511,33.2565,33.143,33.2241,210500.0
2010-09-16 14:10:00,40.98,41.03,40.97,40.98,135300.0,33.2241,33.2646,33.216,33.2241,135300.0
2010-09-16 14:20:00,40.98,41.08,40.96,41.06,147600.0,33.2241,33.3051,33.2078,33.2889,147600.0
2010-09-16 14:30:00,41.06,41.09,41.01,41.08,118000.0,33.2889,33.3132,33.2484,33.3051,118000.0
2010-09-16 14:40:00,41.08,41.11,41.04,41.06,83500.0,33.3051,33.3295,33.2727,33.2889,83500.0
2010-09-16 14:50:00,41.06,41.08,41.02,41.04,164100.0,33.2889,33.3051,33.2565,33.2727,164100.0
2010-09-16 15:00:00,41.04,41.05,40.99,41.03,180400.0,33.2727,33.2808,33.2322,33.2646,180400.0
2010-09-16 15:10:00,41.04,41.12,40.99,41.09,212000.0,33.2727,33.3376,33.2322,33.3132,212000.0
2010-09-16 15:20:00,41.09,41.1,40.97,41.05,184900.0,33.3132,33.3213,33.216,33.2808,184900.0
2010-09-16 15:30:00,41.06,41.1,41.01,41.01,245600.0,33.2889,33.3213,33.2484,33.2484,245600.0
2010-09-16 15:40:00,41.02,41.03,40.94,40.98,377400.0,33.2565,33.2646,33.1916,33.2241,377400.0
2010-09-16 15:50:00,40.98,41.01,40.94,40.99,574300.0,33.2241,33.2484,33.1916,33.2322,574300.0
2010-09-17 09:30:00,41.04,41.48,41.04,41.29,2411000.0,33.2727,33.6294,33.2727,33.4754,2411000.0
2010-09-17 09:40:00,41.29,41.4,41.2,41.31,184500.0,33.4754,33.5646,33.4024,33.4916,184500.0
2010-09-17 09:50:00,41.31,41.31,40.96,40.97,334100.0,33.4916,33.4916,33.2078,33.216,334100.0
2010-09-17 10:00:00,40.96,41.03,40.78,40.96,340500.0,33.2078,33.2646,33.0619,33.2078,340500.0
2010-09-17 10:10:00,40.97,40.97,40.83,40.85,191600.0,33.216,33.216,33.1024,33.1187,191600.0
2010-09-17 10:20:00,40.85,40.9,40.81,40.85,241700.0,33.1187,33.1592,33.0862,33.1187,241700.0
2010-09-17 10:30:00,40.86,40.91,40.79,40.85,187100.0,33.1268,33.1673,33.07,33.1187,187100.0
2010-09-17 10:40:00,40.85,41.0,40.83,41.0,197700.0,33.1187,33.2403,33.1024,33.2403,197700.0
2010-09-17 10:50:00,40.99,41.02,40.94,40.96,133800.0,33.2322,33.2565,33.1916,33.2078,133800.0
2010-09-17 11:00:00,40.97,40.97,40.85,40.9,234800.0,33.216,33.216,33.1187,33.1592,234800.0
2010-09-17 11:10:00,40.9,40.94,40.86,40.86,167900.0,33.1592,33.1916,33.1268,33.1268,167900.0
2010-09-17 11:20:00,40.86,40.87,40.69,40.71,238400.0,33.1268,33.1349,32.9889,33.0052,238400.0
2010-09-17 11:30:00,40.71,40.76,40.65,40.71,160700.0,33.0052,33.0457,32.9565,33.0052,160700.0
2010-09-17 11:40:00,40.71,40.79,40.71,40.73,118100.0,33.0052,33.07,33.0052,33.0214,118100.0
2010-09-17 11:50:00,40.74,40.89,40.73,40.78,96300.0,33.0295,33.1511,33.0214,33.0619,96300.0
2010-09-17 12:00:00,40.78,40.89,40.77,40.88,89100.0,33.0619,33.1511,33.0538,33.143,89100.0
2010-09-17 12:10:00,40.88,40.92,40.85,40.91,78100.0,33.143,33.1754,33.1187,33.1673,78100.0
2010-09-17 12:20:00,40.91,41.0,40.9,40.99,68100.0,33.1673,33.2403,33.1592,33.2322,68100.0
2010-09-17 12:30:00,40.99,41.03,40.95,40.96,110600.0,33.2322,33.2646,33.1997,33.2078,110600.0
2010-09-17 12:40:00,40.96,40.99,40.89,40.93,128300.0,33.2078,33.2322,33.1511,33.1835,128300.0
2010-09-17 12:50:00,40.92,40.97,40.87,40.87,101500.0,33.1754,33.216,33.1349,33.1349,101500.0
2010-09-17 13:00:00,40.88,40.88,40.8,40.8,98900.0,33.143,33.143,33.0781,33.0781,98900.0
2010-09-17 13:10:00,40.81,40.82,40.72,40.72,117500.0,33.0862,33.0943,33.0133,33.0133,117500.0
2010-09-17 13:20:00,40.73,40.87,40.72,40.84,145600.0,33.0214,33.1349,33.0133,33.1106,145600.0
2010-09-17 13:30:00,40.84,40.87,40.81,40.82,74000.0,33.1106,33.1349,33.0862,33.0943,74000.0
2010-09-17 13:40:00,40.82,40.82,40.77,40.77,118200.0,33.0943,33.0943,33.0538,33.0538,118200.0
2010-09-17 13:50:00,40.77,40.84,40.75,40.76,111900.0,33.0538,33.1106,33.0376,33.0457,111900.0
2010-09-17 14:00:00,40.75,40.76,40.67,40.71,235200.0,33.0376,33.0457,32.9727,33.0052,235200.0
2010-09-17 14:10:00,40.72,40.74,40.71,40.71,124100.0,33.0133,33.0295,33.0052,33.0052,124100.0
2010-09-17 14:20:00,40.72,40.79,40.71,40.78,158500.0,33.0133,33.07,33.0052,33.0619,158500.0
2010-09-17 14:30:00,40.78,40.94,40.76,40.93,140000.0,33.0619,33.1916,33.0457,33.1835,140000.0
2010-09-17 14:40:00,40.94,40.97,40.83,40.92,237300.0,33.1916,33.216,33.1024,33.1754,237300.0
2010-09-17 14:50:00,40.92,41.02,40.92,41.02,166300.0,33.1754,33.2565,33.1754,33.2565,166300.0
2010-09-17 15:00:00,41.02,41.02,40.93,40.94,173500.0,33.2565,33.2565,33.1835,33.1916,173500.0
2010-09-17 15:10:00,40.95,40.96,40.94,40.95,285400.0,33.1997,33.2078,33.1916,33.1997,285400.0
2010-09-17 15:20:00,40.94,41.06,40.92,40.99,488600.0,33.1916,33.2889,33.1754,33.2322,488600.0
2010-09-17 15:30:00,40.99,41.15,40.98,41.04,741900.0,33.2322,33.3619,33.2241,33.2727,741900.0
2010-09-17 15:40:00,41.03,41.18,41.03,41.12,1014300.0,33.2646,33.3862,33.2646,33.3376,1014300.0
2010-09-17 15:50:00,41.12,41.26,41.04,41.24,3145700.0,33.3376,33.4511,33.2727,33.4349,3145700.0
2010-09-20 09:30:00,41.56,41.85,41.56,41.83,605200.0,33.6943,33.9294,33.6943,33.9132,605200.0
2010-09-20 09:40:00,41.83,41.92,41.79,41.83,297300.0,33.9132,33.9862,33.8808,33.9132,297300.0
2010-09-20 09:50:00,41.83,42.05,41.83,41.96,479500.0,33.9132,34.0916,33.9132,34.0186,479500.0
2010-09-20 10:00:00,41.97,42.19,41.9,42.16,264500.0,34.0267,34.2051,33.9699,34.1807,264500.0
2010-09-20 10:10:00,42.17,42.2,42.05,42.14,309500.0,34.1888,34.2132,34.0916,34.1645,309500.0
2010-09-20 10:20:00,42.15,42.28,42.1,42.26,382100.0,34.1726,34.278,34.1321,34.2618,382100.0
2010-09-20 10:30:00,42.26,42.48,42.25,42.47,437700.0,34.2618,34.4402,34.2537,34.4321,437700.0
2010-09-20 10:40:00,42.47,42.74,42.39,42.74,470600.0,34.4321,34.651,34.3672,34.651,470600.0
2010-09-20 10:50:00,42.74,42.94,42.69,42.87,653900.0,34.651,34.8131,34.6104,34.7564,653900.0
2010-09-20 11:00:00,42.86,42.91,42.76,42.83,283100.0,34.7482,34.7888,34.6672,34.7239,283100.0
2010-09-20 11:10:00,42.84,42.86,42.76,42.79,221100.0,34.732,34.7482,34.6672,34.6915,221100.0
2010-09-20 11:20:00,42.8,42.84,42.7,42.75,213400.0,34.6996,34.732,34.6185,34.6591,213400.0
2010-09-20 11:30:00,42.74,42.78,42.68,42.73,201800.0,34.651,34.6834,34.6023,34.6429,201800.0
2010-09-20 11:40:00,42.73,42.78,42.67,42.68,189200.0,34.6429,34.6834,34.5942,34.6023,189200.0
2010-09-20 11:50:00,42.68,42.79,42.66,42.79,167000.0,34.6023,34.6915,34.5861,34.6915,167000.0
2010-09-20 12:00:00,42.78,42.86,42.74,42.85,175600.0,34.6834,34.7482,34.651,34.7401,175600.0
2010-09-20 12:10:00,42.85,42.91,42.84,42.88,180100.0,34.7401,34.7888,34.732,34.7645,180100.0
2010-09-20 12:20:00,42.88,42.88,42.76,42.78,195800.0,34.7645,34.7645,34.6672,34.6834,195800.0
2010-09-20 12:30:00,42.78,42.88,42.77,42.81,160300.0,34.6834,34.7645,34.6753,34.7077,160300.0
2010-09-20 12:40:00,42.8,42.87,42.76,42.8,115900.0,34.6996,34.7564,34.6672,34.6996,115900.0
2010-09-20 12:50:00,42.81,42.86,42.78,42.84,174600.0,34.7077,34.7482,34.6834,34.732,174600.0
2010-09-20 13:00:00,42.83,42.86,42.8,42.84,131600.0,34.7239,34.7482,34.6996,34.732,131600.0
2010-09-20 13:10:00,42.84,42.84,42.73,42.81,134700.0,34.732,34.732,34.6429,34.7077,134700.0
2010-09-20 13:20:00,42.81,42.89,42.8,42.84,87300.0,34.7077,34.7726,34.6996,34.732,87300.0
2010-09-20 13:30:00,42.84,42.85,42.79,42.83,124000.0,34.732,34.7401,34.6915,34.7239,124000.0
2010-09-20 13:40:00,42.83,42.85,42.79,42.8,109400.0,34.7239,34.7401,34.6915,34.6996,109400.0
2010-09-20 13:50:00,42.8,42.87,42.78,42.81,110500.0,34.6996,34.7564,34.6834,34.7077,110500.0
2010-09-20 14:00:00,42.82,42.83,42.79,42.81,140200.0,34.7158,34.7239,34.6915,34.7077,140200.0
2010-09-20 14:10:00,42.83,42.85,42.8,42.84,140600.0,34.7239,34.7401,34.6996,34.732,140600.0
2010-09-20 14:20:00,42.83,43.02,42.83,42.99,323300.0,34.7239,34.878,34.7239,34.8536,323300.0
2010-09-20 14:30:00,42.98,43.06,42.98,43.02,148000.0,34.8455,34.9104,34.8455,34.878,148000.0
2010-09-20 14:40:00,43.01,43.08,42.95,43.06,218600.0,34.8699,34.9266,34.8212,34.9104,218600.0
2010-09-20 14:50:00,43.06,43.18,43.05,43.14,203500.0,34.9104,35.0077,34.9023,34.9753,203500.0
2010-09-20 15:00:00,43.14,43.16,43.08,43.09,196900.0,34.9753,34.9915,34.9266,34.9347,196900.0
2010-09-20 15:10:00,43.09,43.19,43.07,43.19,210100.0,34.9347,35.0158,34.9185,35.0158,210100.0
2010-09-20 15:20:00,43.18,43.21,43.14,43.14,250100.0,35.0077,35.032,34.9753,34.9753,250100.0
2010-09-20 15:30:00,43.14,43.26,43.08,43.26,570600.0,34.9753,35.0725,34.9266,35.0725,570600.0
2010-09-20 15:40:00,43.26,43.29,43.21,43.23,504200.0,35.0725,35.0969,35.032,35.0482,504200.0
2010-09-20 15:50:00,43.23,43.27,43.09,43.1,1118200.0,35.0482,35.0807,34.9347,34.9428,1118200.0
2010-09-21 09:30:00,43.16,43.38,43.01,43.35,325000.0,34.9915,35.1698,34.8699,35.1455,325000.0
2010-09-21 09:40:00,43.34,43.35,43.22,43.23,228100.0,35.1374,35.1455,35.0401,35.0482,228100.0
2010-09-21 09:50:00,43.23,43.23,43.12,43.2,188500.0,35.0482,35.0482,34.959,35.0239,188500.0
2010-09-21 10:00:00,43.2,43.28,43.09,43.1,175800.0,35.0239,35.0888,34.9347,34.9428,175800.0
2010-09-21 10:10:00,43.09,43.23,43.03,43.18,204400.0,34.9347,35.0482,34.8861,35.0077,204400.0
2010-09-21 10:20:00,43.19,43.2,43.11,43.15,172000.0,35.0158,35.0239,34.9509,34.9834,172000.0
2010-09-21 10:30:00,43.14,43.25,43.13,43.22,234400.0,34.9753,35.0644,34.9671,35.0401,234400.0
2010-09-21 10:40:00,43.21,43.3,43.17,43.29,174200.0,35.032,35.105,34.9996,35.0969,174200.0
2010-09-21 10:50:00,43.29,43.3,43.13,43.16,220500.0,35.0969,35.105,34.9671,34.9915,220500.0
2010-09-21 11:00:00,43.15,43.2,43.09,43.18,135400.0,34.9834,35.0239,34.9347,35.0077,135400.0
2010-09-21 11:10:00,43.17,43.19,43.12,43.13,127200.0,34.9996,35.0158,34.959,34.9671,127200.0
2010-09-21 11:20:00,43.12,43.15,42.86,42.86,216100.0,34.959,34.9834,34.7482,34.7482,216100.0
2010-09-21 11:30:00,42.87,42.98,42.85,42.98,106500.0,34.7564,34.8455,34.7401,34.8455,106500.0
2010-09-21 11:40:00,42.98,42.98,42.85,42.92,109200.0,34.8455,34.8455,34.7401,34.7969,109200.0
2010-09-21 11:50:00,42.92,43.11,42.92,43.07,123100.0,34.7969,34.9509,34.7969,34.9185,123100.0
2010-09-21 12:00:00,43.07,43.18,43.07,43.12,132600.0,34.9185,35.0077,34.9185,34.959,132600.0
2010-09-21 12:10:00,43.11,43.14,43.05,43.08,91900.0,34.9509,34.9753,34.9023,34.9266,91900.0
2010-09-21 12:20:00,43.08,43.09,43.01,43.01,71400.0,34.9266,34.9347,34.8699,34.8699,71400.0
2010-09-21 12:30:00,43.01,43.06,42.97,42.99,84400.0,34.8699,34.9104,34.8374,34.8536,84400.0
2010-09-21 12:40:00,42.99,43.01,42.95,42.96,47600.0,34.8536,34.8699,34.8212,34.8293,47600.0
2010-09-21 12:50:00,42.95,42.95,42.9,42.94,87800.0,34.8212,34.8212,34.7807,34.8131,87800.0
2010-09-21 13:00:00,42.95,42.95,42.81,42.82,164300.0,34.8212,34.8212,34.7077,34.7158,164300.0
2010-09-21 13:10:00,42.83,42.87,42.77,42.86,72000.0,34.7239,34.7564,34.6753,34.7482,72000.0
2010-09-21 13:20:00,42.85,42.89,42.84,42.86,85100.0,34.7401,34.7726,34.732,34.7482,85100.0
2010-09-21 13:30:00,42.86,42.9,42.84,42.88,57900.0,34.7482,34.7807,34.732,34.7645,57900.0
2010-09-21 13:40:00,42.88,42.93,42.85,42.91,76500.0,34.7645,34.805,34.7401,34.7888,76500.0
2010-09-21 13:50:00,42.9,42.99,42.89,42.93,101600.0,34.7807,34.8536,34.7726,34.805,101600.0
2010-09-21 14:00:00,42.93,42.95,42.87,42.87,109200.0,34.805,34.8212,34.7564,34.7564,109200.0
2010-09-21 14:10:00,42.87,43.3,42.75,43.24,352500.0,34.7564,35.105,34.6591,35.0563,352500.0
2010-09-21 14:20:00,43.23,43.26,42.97,43.05,386600.0,35.0482,35.0725,34.8374,34.9023,386600.0
2010-09-21 14:30:00,43.05,43.36,42.97,43.36,351300.0,34.9023,35.1536,34.8374,35.1536,351300.0
2010-09-21 14:40:00,43.37,43.38,43.19,43.23,323600.0,35.1617,35.1698,35.0158,35.0482,323600.0
2010-09-21 14:50:00,43.23,43.23,43.02,43.1,269800.0,35.0482,35.0482,34.878,34.9428,269800.0
2010-09-21 15:00:00,43.1,43.15,43.02,43.08,406400.0,34.9428,34.9834,34.878,34.9266,406400.0
2010-09-21 15:10:00,43.08,43.1,42.97,43.04,321600.0,34.9266,34.9428,34.8374,34.8942,321600.0
2010-09-21 15:20:00,43.04,43.05,42.87,42.99,295800.0,34.8942,34.9023,34.7564,34.8536,295800.0
2010-09-21 15:30:00,42.99,42.99,42.66,42.85,525300.0,34.8536,34.8536,34.5861,34.7401,525300.0
2010-09-21 15:40:00,42.85,43.1,42.76,42.85,465300.0,34.7401,34.9428,34.6672,34.7401,465300.0
2010-09-21 15:50:00,42.85,43.1,42.78,42.82,666700.0,34.7401,34.9428,34.6834,34.7158,666700.0
2010-09-22 09:30:00,42.51,43.06,42.51,42.98,341300.0,34.4645,34.9104,34.4645,34.8455,341300.0
2010-09-22 09:40:00,42.99,43.13,42.94,42.98,183700.0,34.8536,34.9671,34.8131,34.8455,183700.0
2010-09-22 09:50:00,42.98,43.0,42.75,42.77,253900.0,34.8455,34.8618,34.6591,34.6753,253900.0
2010-09-22 10:00:00,42.78,42.78,42.44,42.59,239800.0,34.6834,34.6834,34.4077,34.5293,239800.0
2010-09-22 10:10:00,42.58,42.72,42.55,42.63,159200.0,34.5212,34.6347,34.4969,34.5618,159200.0
2010-09-22 10:20:00,42.63,42.67,42.45,42.48,196900.0,34.5618,34.5942,34.4158,34.4402,196900.0
2010-09-22 10:30:00,42.47,42.56,42.37,42.42,277000.0,34.4321,34.505,34.351,34.3915,277000.0
2010-09-22 10:40:00,42.42,42.53,42.37,42.49,203600.0,34.3915,34.4807,34.351,34.4483,203600.0
2010-09-22 10:50:00,42.49,42.64,42.45,42.61,207900.0,34.4483,34.5699,34.4158,34.5456,207900.0
2010-09-22 11:00:00,42.62,42.64,42.31,42.35,202200.0,34.5537,34.5699,34.3023,34.3348,202200.0
2010-09-22 11:10:00,42.35,42.39,42.22,42.32,156200.0,34.3348,34.3672,34.2294,34.3105,156200.0
2010-09-22 11:20:00,42.33,42.33,42.15,42.25,334500.0,34.3186,34.3186,34.1726,34.2537,334500.0
2010-09-22 11:30:00,42.25,42.44,42.2,42.41,236700.0,34.2537,34.4077,34.2132,34.3834,236700.0
2010-09-22 11:40:00,42.41,42.42,42.31,42.32,86200.0,34.3834,34.3915,34.3023,34.3105,86200.0
2010-09-22 11:50:00,42.33,42.38,42.28,42.32,116900.0,34.3186,34.3591,34.278,34.3105,116900.0
2010-09-22 12:00:00,42.33,42.4,42.28,42.36,90400.0,34.3186,34.3753,34.278,34.3429,90400.0
2010-09-22 12:10:00,42.36,42.43,42.33,42.38,130600.0,34.3429,34.3996,34.3186,34.3591,130600.0
2010-09-22 12:20:00,42.37,42.53,42.36,42.53,230400.0,34.351,34.4807,34.3429,34.4807,230400.0
2010-09-22 12:30:00,42.52,42.6,42.5,42.56,275300.0,34.4726,34.5375,34.4564,34.505,275300.0
2010-09-22 12:40:00,42.56,42.57,42.51,42.56,171500.0,34.505,34.5131,34.4645,34.505,171500.0
2010-09-22 12:50:00,42.55,42.6,42.47,42.53,174500.0,34.4969,34.5375,34.4321,34.4807,174500.0
2010-09-22 13:00:00,42.54,42.58,42.47,42.51,223200.0,34.4888,34.5212,34.4321,34.4645,223200.0
2010-09-22 13:10:00,42.5,42.53,42.46,42.5,175000.0,34.4564,34.4807,34.424,34.4564,175000.0
2010-09-22 13:20:00,42.5,42.58,42.49,42.57,153600.0,34.4564,34.5212,34.4483,34.5131,153600.0
2010-09-22 13:30:00,42.56,42.71,42.54,42.71,219700.0,34.505,34.6266,34.4888,34.6266,219700.0
2010-09-22 13:40:00,42.71,42.71,42.62,42.67,105700.0,34.6266,34.6266,34.5537,34.5942,105700.0
2010-09-22 13:50:00,42.67,42.7,42.63,42.66,78500.0,34.5942,34.6185,34.5618,34.5861,78500.0
2010-09-22 14:00:00,42.66,42.68,42.56,42.67,190400.0,34.5861,34.6023,34.505,34.5942,190400.0
2010-09-22 14:10:00,42.66,42.72,42.59,42.6,144000.0,34.5861,34.6347,34.5293,34.5375,144000.0
2010-09-22 14:20:00,42.6,42.66,42.6,42.66,157600.0,34.5375,34.5861,34.5375,34.5861,157600.0
2010-09-22 14:30:00,42.66,42.81,42.64,42.77,213200.0,34.5861,34.7077,34.5699,34.6753,213200.0
2010-09-22 14:40:00,42.77,42.82,42.74,42.78,187100.0,34.6753,34.7158,34.651,34.6834,187100.0
2010-09-22 14:50:00,42.78,42.87,42.76,42.86,245800.0,34.6834,34.7564,34.6672,34.7482,245800.0
2010-09-22 15:00:00,42.85,42.89,42.83,42.83,367400.0,34.7401,34.7726,34.7239,34.7239,367400.0
2010-09-22 15:10:00,42.83,42.86,42.78,42.78,354700.0,34.7239,34.7482,34.6834,34.6834,354700.0
2010-09-22 15:20:00,42.78,42.84,42.76,42.83,224900.0,34.6834,34.732,34.6672,34.7239,224900.0
2010-09-22 15:30:00,42.83,42.88,42.78,42.86,290200.0,34.7239,34.7645,34.6834,34.7482,290200.0
2010-09-22 15:40:00,42.87,42.89,42.84,42.87,337600.0,34.7564,34.7726,34.732,34.7564,337600.0
2010-09-22 15:50:00,42.87,42.9,42.8,42.81,803100.0,34.7564,34.7807,34.6996,34.7077,803100.0
2010-09-23 09:30:00,42.26,42.49,42.21,42.45,232800.0,34.2618,34.4483,34.2213,34.4158,232800.0
2010-09-23 09:40:00,42.45,42.63,42.45,42.52,153900.0,34.4158,34.5618,34.4158,34.4726,153900.0
2010-09-23 09:50:00,42.52,42.54,42.4,42.45,125000.0,34.4726,34.4888,34.3753,34.4158,125000.0
2010-09-23 10:00:00,42.46,42.75,42.46,42.63,285500.0,34.424,34.6591,34.424,34.5618,285500.0
2010-09-23 10:10:00,42.64,42.67,42.49,42.53,212000.0,34.5699,34.5942,34.4483,34.4807,212000.0
2010-09-23 10:20:00,42.54,42.62,42.51,42.62,204700.0,34.4888,34.5537,34.4645,34.5537,204700.0
2010-09-23 10:30:00,42.62,42.85,42.61,42.69,306300.0,34.5537,34.7401,34.5456,34.6104,306300.0
2010-09-23 10:40:00,42.69,42.79,42.66,42.68,146700.0,34.6104,34.6915,34.5861,34.6023,146700.0
2010-09-23 10:50:00,42.67,42.77,42.66,42.72,152900.0,34.5942,34.6753,34.5861,34.6347,152900.0
2010-09-23 11:00:00,42.73,42.8,42.65,42.78,91900.0,34.6429,34.6996,34.578,34.6834,91900.0
2010-09-23 11:10:00,42.77,42.91,42.73,42.89,128400.0,34.6753,34.7888,34.6429,34.7726,128400.0
2010-09-23 11:20:00,42.89,42.91,42.74,42.83,113000.0,34.7726,34.7888,34.651,34.7239,113000.0
2010-09-23 11:30:00,42.83,43.0,42.83,42.94,126300.0,34.7239,34.8618,34.7239,34.8131,126300.0
2010-09-23 11:40:00,42.93,42.95,42.81,42.84,93400.0,34.805,34.8212,34.7077,34.732,93400.0
2010-09-23 11:50:00,42.83,42.93,42.8,42.84,99000.0,34.7239,34.805,34.6996,34.732,99000.0
2010-09-23 12:00:00,42.84,42.85,42.75,42.82,89500.0,34.732,34.7401,34.6591,34.7158,89500.0
2010-09-23 12:10:00,42.81,42.89,42.76,42.77,81100.0,34.7077,34.7726,34.6672,34.6753,81100.0
2010-09-23 12:20:00,42.77,42.79,42.73,42.77,111800.0,34.6753,34.6915,34.6429,34.6753,111800.0
2010-09-23 12:30:00,42.77,42.79,42.69,42.7,199900.0,34.6753,34.6915,34.6104,34.6185,199900.0
2010-09-23 12:40:00,42.71,42.8,42.69,42.69,103200.0,34.6266,34.6996,34.6104,34.6104,103200.0
2010-09-23 12:50:00,42.7,42.75,42.69,42.73,114900.0,34.6185,34.6591,34.6104,34.6429,114900.0
2010-09-23 13:00:00,42.73,42.77,42.69,42.7,146200.0,34.6429,34.6753,34.6104,34.6185,146200.0
2010-09-23 13:10:00,42.7,42.71,42.59,42.59,282000.0,34.6185,34.6266,34.5293,34.5293,282000.0
2010-09-23 13:20:00,42.59,42.66,42.59,42.64,96300.0,34.5293,34.5861,34.5293,34.5699,96300.0
2010-09-23 13:30:00,42.65,42.7,42.64,42.67,41200.0,34.578,34.6185,34.5699,34.5942,41200.0
2010-09-23 13:40:00,42.67,42.68,42.59,42.61,124600.0,34.5942,34.6023,34.5293,34.5456,124600.0
2010-09-23 13:50:00,42.6,42.68,42.59,42.61,96800.0,34.5375,34.6023,34.5293,34.5456,96800.0
2010-09-23 14:00:00,42.61,42.7,42.61,42.66,206400.0,34.5456,34.6185,34.5456,34.5861,206400.0
2010-09-23 14:10:00,42.65,42.7,42.64,42.65,111300.0,34.578,34.6185,34.5699,34.578,111300.0
2010-09-23 14:20:00,42.65,42.7,42.6,42.6,257400.0,34.578,34.6185,34.5375,34.5375,257400.0
2010-09-23 14:30:00,42.61,42.64,42.57,42.57,259800.0,34.5456,34.5699,34.5131,34.5131,259800.0
2010-09-23 14:40:00,42.57,42.58,42.49,42.51,199400.0,34.5131,34.5212,34.4483,34.4645,199400.0
2010-09-23 14:50:00,42.51,42.55,42.45,42.49,234900.0,34.4645,34.4969,34.4158,34.4483,234900.0
2010-09-23 15:00:00,42.49,42.55,42.42,42.47,328000.0,34.4483,34.4969,34.3915,34.4321,328000.0
2010-09-23 15:10:00,42.48,42.49,42.35,42.47,264400.0,34.4402,34.4483,34.3348,34.4321,264400.0
2010-09-23 15:20:00,42.46,42.51,42.35,42.35,202300.0,34.424,34.4645,34.3348,34.3348,202300.0
2010-09-23 15:30:00,42.35,42.39,42.28,42.32,519700.0,34.3348,34.3672,34.278,34.3105,519700.0
2010-09-23 15:40:00,42.32,42.47,42.31,42.38,643000.0,34.3105,34.4321,34.3023,34.3591,643000.0
2010-09-23 15:50:00,42.39,42.46,42.36,42.4,611800.0,34.3672,34.424,34.3429,34.3753,611800.0
2010-09-24 09:30:00,42.91,43.17,42.82,43.08,324200.0,34.7888,34.9996,34.7158,34.9266,324200.0
2010-09-24 09:40:00,43.08,43.1,42.74,42.74,413200.0,34.9266,34.9428,34.651,34.651,413200.0
2010-09-24 09:50:00,42.73,42.9,42.72,42.86,180100.0,34.6429,34.7807,34.6347,34.7482,180100.0
2010-09-24 10:00:00,42.85,43.02,42.78,42.95,274700.0,34.7401,34.878,34.6834,34.8212,274700.0
2010-09-24 10:10:00,42.95,42.98,42.77,42.8,189500.0,34.8212,34.8455,34.6753,34.6996,189500.0
2010-09-24 10:20:00,42.81,42.99,42.81,42.98,168600.0,34.7077,34.8536,34.7077,34.8455,168600.0
2010-09-24 10:30:00,42.99,43.07,42.88,43.07,205800.0,34.8536,34.9185,34.7645,34.9185,205800.0
2010-09-24 10:40:00,43.06,43.11,42.95,43.09,412900.0,34.9104,34.9509,34.8212,34.9347,412900.0
2010-09-24 10:50:00,43.09,43.1,42.95,43.02,118500.0,34.9347,34.9428,34.8212,34.878,118500.0
2010-09-24 11:00:00,43.01,43.11,42.97,43.11,101900.0,34.8699,34.9509,34.8374,34.9509,101900.0
2010-09-24 11:10:00,43.11,43.23,43.1,43.23,185400.0,34.9509,35.0482,34.9428,35.0482,185400.0
2010-09-24 11:20:00,43.23,43.23,43.07,43.1,276400.0,35.0482,35.0482,34.9185,34.9428,276400.0
2010-09-24 11:30:00,43.1,43.11,43.07,43.11,95700.0,34.9428,34.9509,34.9185,34.9509,95700.0
2010-09-24 11:40:00,43.1,43.1,42.98,42.99,125000.0,34.9428,34.9428,34.8455,34.8536,125000.0
2010-09-24 11:50:00,42.99,43.0,42.95,42.99,183700.0,34.8536,34.8618,34.8212,34.8536,183700.0
2010-09-24 12:00:00,42.99,43.0,42.93,42.93,116700.0,34.8536,34.8618,34.805,34.805,116700.0
2010-09-24 12:10:00,42.93,42.93,42.89,42.89,137000.0,34.805,34.805,34.7726,34.7726,137000.0
2010-09-24 12:20:00,42.89,42.89,42.77,42.77,158700.0,34.7726,34.7726,34.6753,34.6753,158700.0
2010-09-24 12:30:00,42.78,42.86,42.78,42.84,157100.0,34.6834,34.7482,34.6834,34.732,157100.0
2010-09-24 12:40:00,42.85,42.87,42.83,42.84,193800.0,34.7401,34.7564,34.7239,34.732,193800.0
2010-09-24 12:50:00,42.84,42.85,42.68,42.76,173500.0,34.732,34.7401,34.6023,34.6672,173500.0
2010-09-24 13:00:00,42.77,42.84,42.76,42.81,105400.0,34.6753,34.732,34.6672,34.7077,105400.0
2010-09-24 13:10:00,42.81,42.82,42.74,42.74,102900.0,34.7077,34.7158,34.651,34.651,102900.0
2010-09-24 13:20:00,42.74,42.88,42.73,42.87,135500.0,34.651,34.7645,34.6429,34.7564,135500.0
2010-09-24 13:30:00,42.88,42.94,42.82,42.88,128200.0,34.7645,34.8131,34.7158,34.7645,128200.0
2010-09-24 13:40:00,42.87,42.88,42.73,42.8,100700.0,34.7564,34.7645,34.6429,34.6996,100700.0
2010-09-24 13:50:00,42.8,42.82,42.77,42.8,81800.0,34.6996,34.7158,34.6753,34.6996,81800.0
2010-09-24 14:00:00,42.81,42.9,42.81,42.89,99900.0,34.7077,34.7807,34.7077,34.7726,99900.0
2010-09-24 14:10:00,42.89,42.94,42.84,42.9,118100.0,34.7726,34.8131,34.732,34.7807,118100.0
2010-09-24 14:20:00,42.9,42.95,42.85,42.92,121800.0,34.7807,34.8212,34.7401,34.7969,121800.0
2010-09-24 14:30:00,42.93,42.97,42.9,42.91,154200.0,34.805,34.8374,34.7807,34.7888,154200.0
2010-09-24 14:40:00,42.91,42.98,42.86,42.93,139300.0,34.7888,34.8455,34.7482,34.805,139300.0
2010-09-24 14:50:00,42.94,42.98,42.92,42.92,104600.0,34.8131,34.8455,34.7969,34.7969,104600.0
2010-09-24 15:00:00,42.93,42.94,42.84,42.93,142800.0,34.805,34.8131,34.732,34.805,142800.0
2010-09-24 15:10:00,42.94,42.99,42.93,42.94,118900.0,34.8131,34.8536,34.805,34.8131,118900.0
2010-09-24 15:20:00,42.94,42.95,42.9,42.94,149000.0,34.8131,34.8212,34.7807,34.8131,149000.0
2010-09-24 15:30:00,42.94,43.0,42.91,42.99,178500.0,34.8131,34.8618,34.7888,34.8536,178500.0
2010-09-24 15:40:00,42.99,43.09,42.99,43.02,531900.0,34.8536,34.9347,34.8536,34.878,531900.0
2010-09-24 15:50:00,43.02,43.15,42.98,43.12,1494400.0,34.878,34.9834,34.8455,34.959,1494400.0
2010-09-27 09:30:00,43.25,43.35,42.93,42.96,165600.0,35.0644,35.1455,34.805,34.8293,165600.0
2010-09-27 09:40:00,42.95,42.96,42.78,42.81,236400.0,34.8212,34.8293,34.6834,34.7077,236400.0
2010-09-27 09:50:00,42.81,42.99,42.74,42.96,195100.0,34.7077,34.8536,34.651,34.8293,195100.0
2010-09-27 10:00:00,42.97,43.11,42.95,43.06,150900.0,34.8374,34.9509,34.8212,34.9104,150900.0
2010-09-27 10:10:00,43.06,43.06,42.93,43.03,187800.0,34.9104,34.9104,34.805,34.8861,187800.0
2010-09-27 10:20:00,43.02,43.26,43.0,43.25,128600.0,34.878,35.0725,34.8618,35.0644,128600.0
2010-09-27 10:30:00,43.25,43.28,43.17,43.26,218200.0,35.0644,35.0888,34.9996,35.0725,218200.0
2010-09-27 10:40:00,43.25,43.38,43.2,43.3,202000.0,35.0644,35.1698,35.0239,35.105,202000.0
2010-09-27 10:50:00,43.3,43.4,43.22,43.38,290400.0,35.105,35.186,35.0401,35.1698,290400.0
2010-09-27 11:00:00,43.38,43.38,43.18,43.24,158100.0,35.1698,35.1698,35.0077,35.0563,158100.0
2010-09-27 11:10:00,43.24,43.3,43.03,43.18,179800.0,35.0563,35.105,34.8861,35.0077,179800.0
2010-09-27 11:20:00,43.17,43.28,43.15,43.21,126500.0,34.9996,35.0888,34.9834,35.032,126500.0
2010-09-27 11:30:00,43.2,43.29,43.15,43.25,124300.0,35.0239,35.0969,34.9834,35.0644,124300.0
2010-09-27 11:40:00,43.24,43.35,43.19,43.34,135600.0,35.0563,35.1455,35.0158,35.1374,135600.0
2010-09-27 11:50:00,43.34,43.4,43.3,43.35,168400.0,35.1374,35.186,35.105,35.1455,168400.0
2010-09-27 12:00:00,43.35,43.53,43.35,43.53,269400.0,35.1455,35.2914,35.1455,35.2914,269400.0
2010-09-27 12:10:00,43.53,43.68,43.52,43.65,301200.0,35.2914,35.4131,35.2833,35.3887,301200.0
2010-09-27 12:20:00,43.65,43.8,43.64,43.77,405800.0,35.3887,35.5103,35.3806,35.486,405800.0
2010-09-27 12:30:00,43.77,43.77,43.59,43.6,166400.0,35.486,35.486,35.3401,35.3482,166400.0
2010-09-27 12:40:00,43.6,43.6,43.43,43.47,149300.0,35.3482,35.3482,35.2104,35.2428,149300.0
2010-09-27 12:50:00,43.46,43.46,43.39,43.42,90700.0,35.2347,35.2347,35.1779,35.2023,90700.0
2010-09-27 13:00:00,43.42,43.51,43.35,43.45,121600.0,35.2023,35.2752,35.1455,35.2266,121600.0
2010-09-27 13:10:00,43.45,43.45,43.37,43.39,84200.0,35.2266,35.2266,35.1617,35.1779,84200.0
2010-09-27 13:20:00,43.38,43.47,43.37,43.47,74500.0,35.1698,35.2428,35.1617,35.2428,74500.0
2010-09-27 13:30:00,43.46,43.52,43.44,43.51,76400.0,35.2347,35.2833,35.2185,35.2752,76400.0
2010-09-27 13:40:00,43.52,43.65,43.47,43.59,135300.0,35.2833,35.3887,35.2428,35.3401,135300.0
2010-09-27 13:50:00,43.59,43.64,43.56,43.62,136900.0,35.3401,35.3806,35.3158,35.3644,136900.0
2010-09-27 14:00:00,43.62,43.67,43.61,43.62,75100.0,35.3644,35.4049,35.3563,35.3644,75100.0
2010-09-27 14:10:00,43.61,43.63,43.51,43.57,126500.0,35.3563,35.3725,35.2752,35.3239,126500.0
2010-09-27 14:20:00,43.57,43.67,43.57,43.67,103600.0,35.3239,35.4049,35.3239,35.4049,103600.0
2010-09-27 14:30:00,43.67,43.71,43.58,43.63,115300.0,35.4049,35.4374,35.332,35.3725,115300.0
2010-09-27 14:40:00,43.64,43.72,43.63,43.67,172600.0,35.3806,35.4455,35.3725,35.4049,172600.0
2010-09-27 14:50:00,43.67,43.74,43.66,43.68,150100.0,35.4049,35.4617,35.3968,35.4131,150100.0
2010-09-27 15:00:00,43.67,43.71,43.61,43.69,157300.0,35.4049,35.4374,35.3563,35.4212,157300.0
2010-09-27 15:10:00,43.69,43.7,43.62,43.66,146500.0,35.4212,35.4293,35.3644,35.3968,146500.0
2010-09-27 15:20:00,43.66,43.73,43.65,43.69,274000.0,35.3968,35.4536,35.3887,35.4212,274000.0
2010-09-27 15:30:00,43.69,43.69,43.59,43.6,315200.0,35.4212,35.4212,35.3401,35.3482,315200.0
2010-09-27 15:40:00,43.61,43.69,43.58,43.64,439900.0,35.3563,35.4212,35.332,35.3806,439900.0
2010-09-27 15:50:00,43.64,43.65,43.44,43.46,845400.0,35.3806,35.3887,35.2185,35.2347,845400.0
2010-09-28 09:30:00,43.81,43.84,43.4,43.55,276000.0,35.5185,35.5428,35.186,35.3077,276000.0
2010-09-28 09:40:00,43.55,43.55,43.17,43.3,205200.0,35.3077,35.3077,34.9996,35.105,205200.0
2010-09-28 09:50:00,43.3,43.41,43.28,43.35,158000.0,35.105,35.1942,35.0888,35.1455,158000.0
2010-09-28 10:00:00,43.34,43.35,42.96,43.0,391800.0,35.1374,35.1455,34.8293,34.8618,391800.0
2010-09-28 10:10:00,42.99,43.22,42.96,43.2,193100.0,34.8536,35.0401,34.8293,35.0239,193100.0
2010-09-28 10:20:00,43.21,43.35,43.11,43.22,180700.0,35.032,35.1455,34.9509,35.0401,180700.0
2010-09-28 10:30:00,43.23,43.39,43.21,43.24,110300.0,35.0482,35.1779,35.032,35.0563,110300.0
2010-09-28 10:40:00,43.24,43.33,43.17,43.17,100800.0,35.0563,35.1293,34.9996,34.9996,100800.0
2010-09-28 10:50:00,43.17,43.23,43.15,43.22,143200.0,34.9996,35.0482,34.9834,35.0401,143200.0
2010-09-28 11:00:00,43.22,43.3,43.15,43.15,92200.0,35.0401,35.105,34.9834,34.9834,92200.0
2010-09-28 11:10:00,43.15,43.22,43.12,43.22,89300.0,34.9834,35.0401,34.959,35.0401,89300.0
2010-09-28 11:20:00,43.22,43.52,43.22,43.43,119200.0,35.0401,35.2833,35.0401,35.2104,119200.0
2010-09-28 11:30:00,43.43,43.61,43.43,43.51,97300.0,35.2104,35.3563,35.2104,35.2752,97300.0
2010-09-28 11:40:00,43.51,43.6,43.49,43.52,78300.0,35.2752,35.3482,35.259,35.2833,78300.0
2010-09-28 11:50:00,43.53,43.55,43.44,43.5,134900.0,35.2914,35.3077,35.2185,35.2671,134900.0
2010-09-28 12:00:00,43.51,43.54,43.42,43.49,118500.0,35.2752,35.2996,35.2023,35.259,118500.0
2010-09-28 12:10:00,43.49,43.55,43.47,43.53,82900.0,35.259,35.3077,35.2428,35.2914,82900.0
2010-09-28 12:20:00,43.53,43.69,43.53,43.57,127100.0,35.2914,35.4212,35.2914,35.3239,127100.0
2010-09-28 12:30:00,43.57,43.6,43.51,43.52,88100.0,35.3239,35.3482,35.2752,35.2833,88100.0
2010-09-28 12:40:00,43.53,43.54,43.45,43.49,78400.0,35.2914,35.2996,35.2266,35.259,78400.0
2010-09-28 12:50:00,43.5,43.55,43.49,43.54,31500.0,35.2671,35.3077,35.259,35.2996,31500.0
2010-09-28 13:00:00,43.54,43.56,43.37,43.41,73300.0,35.2996,35.3158,35.1617,35.1942,73300.0
2010-09-28 13:10:00,43.41,43.46,43.38,43.39,63000.0,35.1942,35.2347,35.1698,35.1779,63000.0
2010-09-28 13:20:00,43.38,43.44,43.36,43.39,68600.0,35.1698,35.2185,35.1536,35.1779,68600.0
2010-09-28 13:30:00,43.4,43.54,43.4,43.51,87200.0,35.186,35.2996,35.186,35.2752,87200.0
2010-09-28 13:40:00,43.51,43.6,43.5,43.58,75100.0,35.2752,35.3482,35.2671,35.332,75100.0
2010-09-28 13:50:00,43.59,43.74,43.58,43.7,86300.0,35.3401,35.4617,35.332,35.4293,86300.0
2010-09-28 14:00:00,43.7,43.7,43.59,43.64,108900.0,35.4293,35.4293,35.3401,35.3806,108900.0
2010-09-28 14:10:00,43.63,43.69,43.61,43.64,57500.0,35.3725,35.4212,35.3563,35.3806,57500.0
2010-09-28 14:20:00,43.63,43.67,43.49,43.5,89100.0,35.3725,35.4049,35.259,35.2671,89100.0
2010-09-28 14:30:00,43.5,43.56,43.45,43.5,89100.0,35.2671,35.3158,35.2266,35.2671,89100.0
2010-09-28 14:40:00,43.5,43.52,43.31,43.35,131200.0,35.2671,35.2833,35.1131,35.1455,131200.0
2010-09-28 14:50:00,43.35,43.54,43.35,43.49,242100.0,35.1455,35.2996,35.1455,35.259,242100.0
2010-09-28 15:00:00,43.5,43.57,43.47,43.57,163400.0,35.2671,35.3239,35.2428,35.3239,163400.0
2010-09-28 15:10:00,43.56,43.63,43.53,43.6,129900.0,35.3158,35.3725,35.2914,35.3482,129900.0
2010-09-28 15:20:00,43.59,43.6,43.48,43.48,90500.0,35.3401,35.3482,35.2509,35.2509,90500.0
2010-09-28 15:30:00,43.49,43.79,43.48,43.78,228200.0,35.259,35.5022,35.2509,35.4941,228200.0
2010-09-28 15:40:00,43.78,43.86,43.69,43.84,277200.0,35.4941,35.559,35.4212,35.5428,277200.0
2010-09-28 15:50:00,43.84,43.87,43.69,43.7,793400.0,35.5428,35.5671,35.4212,35.4293,793400.0
2010-09-29 09:30:00,43.49,43.65,43.36,43.6,148600.0,35.259,35.3887,35.1536,35.3482,148600.0
2010-09-29 09:40:00,43.59,43.8,43.59,43.69,156800.0,35.3401,35.5103,35.3401,35.4212,156800.0
2010-09-29 09:50:00,43.69,43.7,43.55,43.63,139900.0,35.4212,35.4293,35.3077,35.3725,139900.0
2010-09-29 10:00:00,43.63,43.85,43.6,43.79,191800.0,35.3725,35.5509,35.3482,35.5022,191800.0
2010-09-29 10:10:00,43.79,43.93,43.67,43.67,182400.0,35.5022,35.6157,35.4049,35.4049,182400.0
2010-09-29 10:20:00,43.67,43.68,43.46,43.58,204000.0,35.4049,35.4131,35.2347,35.332,204000.0
2010-09-29 10:30:00,43.58,43.63,43.51,43.58,167500.0,35.332,35.3725,35.2752,35.332,167500.0
2010-09-29 10:40:00,43.58,43.62,43.48,43.49,295700.0,35.332,35.3644,35.2509,35.259,295700.0
2010-09-29 10:50:00,43.49,43.54,43.4,43.52,154300.0,35.259,35.2996,35.186,35.2833,154300.0
2010-09-29 11:00:00,43.52,43.53,43.44,43.47,107500.0,35.2833,35.2914,35.2185,35.2428,107500.0
2010-09-29 11:10:00,43.47,43.53,43.41,43.47,105200.0,35.2428,35.2914,35.1942,35.2428,105200.0
2010-09-29 11:20:00,43.48,43.53,43.43,43.47,103000.0,35.2509,35.2914,35.2104,35.2428,103000.0
2010-09-29 11:30:00,43.46,43.55,43.41,43.53,176500.0,35.2347,35.3077,35.1942,35.2914,176500.0
2010-09-29 11:40:00,43.53,43.67,43.48,43.61,206300.0,35.2914,35.4049,35.2509,35.3563,206300.0
2010-09-29 11:50:00,43.6,43.73,43.58,43.67,94500.0,35.3482,35.4536,35.332,35.4049,94500.0
2010-09-29 12:00:00,43.67,43.68,43.56,43.62,75900.0,35.4049,35.4131,35.3158,35.3644,75900.0
2010-09-29 12:10:00,43.62,43.67,43.57,43.63,61400.0,35.3644,35.4049,35.3239,35.3725,61400.0
2010-09-29 12:20:00,43.64,43.68,43.58,43.6,49600.0,35.3806,35.4131,35.332,35.3482,49600.0
2010-09-29 12:30:00,43.6,43.63,43.52,43.63,91800.0,35.3482,35.3725,35.2833,35.3725,91800.0
2010-09-29 12:40:00,43.62,43.62,43.52,43.57,46100.0,35.3644,35.3644,35.2833,35.3239,46100.0
2010-09-29 12:50:00,43.56,43.63,43.55,43.55,53700.0,35.3158,35.3725,35.3077,35.3077,53700.0
2010-09-29 13:00:00,43.56,43.57,43.4,43.41,112900.0,35.3158,35.3239,35.186,35.1942,112900.0
2010-09-29 13:10:00,43.42,43.46,43.38,43.45,165400.0,35.2023,35.2347,35.1698,35.2266,165400.0
2010-09-29 13:20:00,43.44,43.45,43.4,43.41,94000.0,35.2185,35.2266,35.186,35.1942,94000.0
2010-09-29 13:30:00,43.42,43.42,43.3,43.34,99800.0,35.2023,35.2023,35.105,35.1374,99800.0
2010-09-29 13:40:00,43.34,43.41,43.32,43.4,121400.0,35.1374,35.1942,35.1212,35.186,121400.0
2010-09-29 13:50:00,43.4,43.47,43.36,43.42,159300.0,35.186,35.2428,35.1536,35.2023,159300.0
2010-09-29 14:00:00,43.43,43.55,43.43,43.45,107700.0,35.2104,35.3077,35.2104,35.2266,107700.0
2010-09-29 14:10:00,43.45,43.56,43.44,43.47,64100.0,35.2266,35.3158,35.2185,35.2428,64100.0
2010-09-29 14:20:00,43.47,43.52,43.42,43.42,75400.0,35.2428,35.2833,35.2023,35.2023,75400.0
2010-09-29 14:30:00,43.42,43.47,43.42,43.46,46200.0,35.2023,35.2428,35.2023,35.2347,46200.0
2010-09-29 14:40:00,43.46,43.55,43.45,43.49,117900.0,35.2347,35.3077,35.2266,35.259,117900.0
2010-09-29 14:50:00,43.5,43.56,43.47,43.54,91000.0,35.2671,35.3158,35.2428,35.2996,91000.0
2010-09-29 15:00:00,43.54,43.55,43.36,43.4,185200.0,35.2996,35.3077,35.1536,35.186,185200.0
2010-09-29 15:10:00,43.4,43.41,43.18,43.22,242600.0,35.186,35.1942,35.0077,35.0401,242600.0
2010-09-29 15:20:00,43.21,43.29,43.12,43.14,341900.0,35.032,35.0969,34.959,34.9753,341900.0
2010-09-29 15:30:00,43.15,43.17,42.97,43.03,744300.0,34.9834,34.9996,34.8374,34.8861,744300.0
2010-09-29 15:40:00,43.04,43.07,42.78,42.94,705600.0,34.8942,34.9185,34.6834,34.8131,705600.0
2010-09-29 15:50:00,42.94,43.04,42.94,43.01,807800.0,34.8131,34.8942,34.8131,34.8699,807800.0
2010-09-30 09:30:00,43.35,43.5,43.21,43.3,339800.0,35.1455,35.2671,35.032,35.105,339800.0
2010-09-30 09:40:00,43.3,43.5,43.12,43.25,716500.0,35.105,35.2671,34.959,35.0644,716500.0
2010-09-30 09:50:00,43.25,43.33,43.0,43.14,422100.0,35.0644,35.1293,34.8618,34.9753,422100.0
2010-09-30 10:00:00,43.15,43.25,43.08,43.19,306700.0,34.9834,35.0644,34.9266,35.0158,306700.0
2010-09-30 10:10:00,43.19,43.19,42.97,43.03,421400.0,35.0158,35.0158,34.8374,34.8861,421400.0
2010-09-30 10:20:00,43.03,43.03,42.83,42.99,229600.0,34.8861,34.8861,34.7239,34.8536,229600.0
2010-09-30 10:30:00,42.98,43.15,42.98,43.12,170300.0,34.8455,34.9834,34.8455,34.959,170300.0
2010-09-30 10:40:00,43.11,43.2,43.03,43.05,140400.0,34.9509,35.0239,34.8861,34.9023,140400.0
2010-09-30 10:50:00,43.05,43.11,42.88,42.89,113900.0,34.9023,34.9509,34.7645,34.7726,113900.0
2010-09-30 11:00:00,42.88,43.1,42.7,42.72,254900.0,34.7645,34.9428,34.6185,34.6347,254900.0
2010-09-30 11:10:00,42.71,42.83,42.57,42.62,280100.0,34.6266,34.7239,34.5131,34.5537,280100.0
2010-09-30 11:20:00,42.62,42.65,42.36,42.57,368300.0,34.5537,34.578,34.3429,34.5131,368300.0
2010-09-30 11:30:00,42.57,42.68,42.43,42.56,198700.0,34.5131,34.6023,34.3996,34.505,198700.0
2010-09-30 11:40:00,42.57,42.71,42.56,42.71,156100.0,34.5131,34.6266,34.505,34.6266,156100.0
2010-09-30 11:50:00,42.7,42.71,42.52,42.6,160400.0,34.6185,34.6266,34.4726,34.5375,160400.0
2010-09-30 12:00:00,42.6,42.61,42.4,42.51,208000.0,34.5375,34.5456,34.3753,34.4645,208000.0
2010-09-30 12:10:00,42.51,42.61,42.48,42.59,130100.0,34.4645,34.5456,34.4402,34.5293,130100.0
2010-09-30 12:20:00,42.58,42.58,42.46,42.47,158100.0,34.5212,34.5212,34.424,34.4321,158100.0
2010-09-30 12:30:00,42.47,42.6,42.43,42.59,157100.0,34.4321,34.5375,34.3996,34.5293,157100.0
2010-09-30 12:40:00,42.6,42.73,42.59,42.64,116300.0,34.5375,34.6429,34.5293,34.5699,116300.0
2010-09-30 12:50:00,42.64,42.72,42.63,42.65,115800.0,34.5699,34.6347,34.5618,34.578,115800.0
2010-09-30 13:00:00,42.65,42.68,42.57,42.6,125500.0,34.578,34.6023,34.5131,34.5375,125500.0
2010-09-30 13:10:00,42.6,42.67,42.57,42.62,102200.0,34.5375,34.5942,34.5131,34.5537,102200.0
2010-09-30 13:20:00,42.63,42.64,42.53,42.62,102300.0,34.5618,34.5699,34.4807,34.5537,102300.0
2010-09-30 13:30:00,42.62,42.62,42.5,42.5,106200.0,34.5537,34.5537,34.4564,34.4564,106200.0
2010-09-30 13:40:00,42.51,42.51,42.36,42.36,133700.0,34.4645,34.4645,34.3429,34.3429,133700.0
2010-09-30 13:50:00,42.36,42.4,42.3,42.34,164300.0,34.3429,34.3753,34.2942,34.3267,164300.0
2010-09-30 14:00:00,42.34,42.41,42.34,42.36,190900.0,34.3267,34.3834,34.3267,34.3429,190900.0
2010-09-30 14:10:00,42.35,42.37,42.26,42.35,284100.0,34.3348,34.351,34.2618,34.3348,284100.0
2010-09-30 14:20:00,42.35,42.47,42.34,42.46,88400.0,34.3348,34.4321,34.3267,34.424,88400.0
2010-09-30 14:30:00,42.47,42.57,42.45,42.51,106900.0,34.4321,34.5131,34.4158,34.4645,106900.0
2010-09-30 14:40:00,42.51,42.65,42.51,42.63,162100.0,34.4645,34.578,34.4645,34.5618,162100.0
2010-09-30 14:50:00,42.63,42.67,42.51,42.51,110000.0,34.5618,34.5942,34.4645,34.4645,110000.0
2010-09-30 15:00:00,42.52,42.6,42.44,42.48,311900.0,34.4726,34.5375,34.4077,34.4402,311900.0
2010-09-30 15:10:00,42.49,42.49,42.2,42.21,606600.0,34.4483,34.4483,34.2132,34.2213,606600.0
2010-09-30 15:20:00,42.2,42.26,42.15,42.25,479000.0,34.2132,34.2618,34.1726,34.2537,479000.0
2010-09-30 15:30:00,42.25,42.27,42.1,42.11,507900.0,34.2537,34.2699,34.1321,34.1402,507900.0
2010-09-30 15:40:00,42.1,42.21,42.05,42.13,666600.0,34.1321,34.2213,34.0916,34.1564,666600.0
2010-09-30 15:50:00,42.13,42.17,41.98,41.98,1313300.0,34.1564,34.1888,34.0348,34.0348,1313300.0
2010-10-01 09:30:00,42.37,42.56,42.03,42.03,417900.0,34.351,34.505,34.0753,34.0753,417900.0
2010-10-01 09:40:00,42.03,42.26,41.84,42.24,373500.0,34.0753,34.2618,33.9213,34.2456,373500.0
2010-10-01 09:50:00,42.24,42.31,42.06,42.07,394900.0,34.2456,34.3023,34.0997,34.1078,394900.0
2010-10-01 10:00:00,42.07,42.16,41.84,42.09,487400.0,34.1078,34.1807,33.9213,34.124,487400.0
2010-10-01 10:10:00,42.09,42.25,42.08,42.12,261900.0,34.124,34.2537,34.1159,34.1483,261900.0
2010-10-01 10:20:00,42.12,42.13,41.86,41.87,288500.0,34.1483,34.1564,33.9375,33.9456,288500.0
2010-10-01 10:30:00,41.87,41.91,41.72,41.77,404200.0,33.9456,33.978,33.824,33.8645,404200.0
2010-10-01 10:40:00,41.78,41.89,41.73,41.84,251800.0,33.8727,33.9618,33.8321,33.9213,251800.0
2010-10-01 10:50:00,41.84,41.84,41.66,41.69,265600.0,33.9213,33.9213,33.7754,33.7997,265600.0
2010-10-01 11:00:00,41.69,41.72,41.55,41.71,312100.0,33.7997,33.824,33.6862,33.8159,312100.0
2010-10-01 11:10:00,41.7,41.71,41.55,41.64,413600.0,33.8078,33.8159,33.6862,33.7591,413600.0
2010-10-01 11:20:00,41.65,41.69,41.58,41.65,198300.0,33.7673,33.7997,33.7105,33.7673,198300.0
2010-10-01 11:30:00,41.64,41.78,41.57,41.75,339800.0,33.7591,33.8727,33.7024,33.8483,339800.0
2010-10-01 11:40:00,41.75,41.9,41.75,41.8,182500.0,33.8483,33.9699,33.8483,33.8889,182500.0
2010-10-01 11:50:00,41.8,41.82,41.76,41.78,107000.0,33.8889,33.9051,33.8564,33.8727,107000.0
2010-10-01 12:00:00,41.78,41.86,41.77,41.83,156500.0,33.8727,33.9375,33.8645,33.9132,156500.0
2010-10-01 12:10:00,41.83,41.85,41.78,41.83,160200.0,33.9132,33.9294,33.8727,33.9132,160200.0
2010-10-01 12:20:00,41.84,41.88,41.81,41.86,153500.0,33.9213,33.9537,33.897,33.9375,153500.0
2010-10-01 12:30:00,41.87,41.87,41.82,41.84,109600.0,33.9456,33.9456,33.9051,33.9213,109600.0
2010-10-01 12:40:00,41.84,41.85,41.78,41.82,61400.0,33.9213,33.9294,33.8727,33.9051,61400.0
2010-10-01 12:50:00,41.81,41.92,41.8,41.9,123700.0,33.897,33.9862,33.8889,33.9699,123700.0
2010-10-01 13:00:00,41.9,42.01,41.88,42.0,114600.0,33.9699,34.0591,33.9537,34.051,114600.0
2010-10-01 13:10:00,42.0,42.14,41.99,42.03,223400.0,34.051,34.1645,34.0429,34.0753,223400.0
2010-10-01 13:20:00,42.04,42.04,41.95,41.98,151000.0,34.0834,34.0834,34.0105,34.0348,151000.0
2010-10-01 13:30:00,41.97,41.98,41.84,41.84,165300.0,34.0267,34.0348,33.9213,33.9213,165300.0
2010-10-01 13:40:00,41.84,41.92,41.81,41.92,157400.0,33.9213,33.9862,33.897,33.9862,157400.0
2010-10-01 13:50:00,41.92,42.01,41.87,41.99,100000.0,33.9862,34.0591,33.9456,34.0429,100000.0
2010-10-01 14:00:00,41.99,42.03,41.94,41.95,145500.0,34.0429,34.0753,34.0024,34.0105,145500.0
2010-10-01 14:10:00,41.96,42.05,41.94,41.95,194000.0,34.0186,34.0916,34.0024,34.0105,194000.0
2010-10-01 14:20:00,41.96,42.02,41.88,41.94,214300.0,34.0186,34.0672,33.9537,34.0024,214300.0
2010-10-01 14:30:00,41.96,42.0,41.92,41.95,210100.0,34.0186,34.051,33.9862,34.0105,210100.0
2010-10-01 14:40:00,41.95,41.96,41.83,41.9,137800.0,34.0105,34.0186,33.9132,33.9699,137800.0
2010-10-01 14:50:00,41.9,41.94,41.88,41.91,145900.0,33.9699,34.0024,33.9537,33.978,145900.0
2010-10-01 15:00:00,41.92,41.96,41.87,41.92,268800.0,33.9862,34.0186,33.9456,33.9862,268800.0
2010-10-01 15:10:00,41.92,41.94,41.82,41.86,271400.0,33.9862,34.0024,33.9051,33.9375,271400.0
2010-10-01 15:20:00,41.87,41.87,41.73,41.75,305400.0,33.9456,33.9456,33.8321,33.8483,305400.0
2010-10-01 15:30:00,41.74,41.85,41.71,41.83,229100.0,33.8402,33.9294,33.8159,33.9132,229100.0
2010-10-01 15:40:00,41.83,41.84,41.77,41.78,275800.0,33.9132,33.9213,33.8645,33.8727,275800.0
2010-10-01 15:50:00,41.78,41.8,41.69,41.74,934000.0,33.8727,33.8889,33.7997,33.8402,934000.0
2010-10-04 09:30:00,41.59,41.74,41.41,41.66,282700.0,33.7186,33.8402,33.5727,33.7754,282700.0
2010-10-04 09:40:00,41.66,41.79,41.62,41.62,207000.0,33.7754,33.8808,33.7429,33.7429,207000.0
2010-10-04 09:50:00,41.63,41.67,41.45,41.49,374300.0,33.751,33.7835,33.6051,33.6375,374300.0
2010-10-04 10:00:00,41.49,41.56,41.32,41.46,353100.0,33.6375,33.6943,33.4997,33.6132,353100.0
2010-10-04 10:10:00,41.46,41.57,41.44,41.52,229700.0,33.6132,33.7024,33.597,33.6619,229700.0
2010-10-04 10:20:00,41.52,41.59,41.47,41.51,180400.0,33.6619,33.7186,33.6213,33.6538,180400.0
2010-10-04 10:30:00,41.5,41.58,41.38,41.45,191400.0,33.6456,33.7105,33.5484,33.6051,191400.0
2010-10-04 10:40:00,41.45,41.51,41.4,41.44,181900.0,33.6051,33.6538,33.5646,33.597,181900.0
2010-10-04 10:50:00,41.43,41.52,41.41,41.48,105900.0,33.5889,33.6619,33.5727,33.6294,105900.0
2010-10-04 11:00:00,41.48,41.48,41.38,41.4,202900.0,33.6294,33.6294,33.5484,33.5646,202900.0
2010-10-04 11:10:00,41.41,41.45,41.37,41.44,149300.0,33.5727,33.6051,33.5402,33.597,149300.0
2010-10-04 11:20:00,41.44,41.46,41.36,41.45,190300.0,33.597,33.6132,33.5321,33.6051,190300.0
2010-10-04 11:30:00,41.45,41.45,41.38,41.38,102200.0,33.6051,33.6051,33.5484,33.5484,102200.0
2010-10-04 11:40:00,41.38,41.43,41.38,41.42,99200.0,33.5484,33.5889,33.5484,33.5808,99200.0
2010-10-04 11:50:00,41.42,41.44,40.76,40.76,1419800.0,33.5808,33.597,33.0457,33.0457,1419800.0
2010-10-04 12:00:00,40.76,40.84,40.49,40.64,1252000.0,33.0457,33.1106,32.8268,32.9484,1252000.0
2010-10-04 12:10:00,40.65,40.97,40.64,40.78,548900.0,32.9565,33.216,32.9484,33.0619,548900.0
2010-10-04 12:20:00,40.79,41.02,40.76,40.9,734500.0,33.07,33.2565,33.0457,33.1592,734500.0
2010-10-04 12:30:00,40.9,40.91,40.76,40.81,279000.0,33.1592,33.1673,33.0457,33.0862,279000.0
2010-10-04 12:40:00,40.82,40.84,40.77,40.79,278700.0,33.0943,33.1106,33.0538,33.07,278700.0
2010-10-04 12:50:00,40.79,40.82,40.7,40.74,458900.0,33.07,33.0943,32.9971,33.0295,458900.0
2010-10-04 13:00:00,40.74,40.76,40.56,40.56,307600.0,33.0295,33.0457,32.8836,32.8836,307600.0
2010-10-04 13:10:00,40.56,40.57,40.25,40.25,776800.0,32.8836,32.8917,32.6322,32.6322,776800.0
2010-10-04 13:20:00,40.25,40.37,40.18,40.18,509400.0,32.6322,32.7295,32.5755,32.5755,509400.0
2010-10-04 13:30:00,40.18,40.24,40.06,40.1,513700.0,32.5755,32.6241,32.4782,32.5106,513700.0
2010-10-04 13:40:00,40.1,40.26,40.02,40.03,665700.0,32.5106,32.6403,32.4458,32.4539,665700.0
2010-10-04 13:50:00,40.03,40.13,40.01,40.09,509100.0,32.4539,32.5349,32.4376,32.5025,509100.0
2010-10-04 14:00:00,40.09,40.17,39.97,39.98,831000.0,32.5025,32.5674,32.4052,32.4133,831000.0
2010-10-04 14:10:00,39.98,40.06,39.45,39.55,2107200.0,32.4133,32.4782,31.9836,32.0647,2107200.0
2010-10-04 14:20:00,39.55,39.67,39.41,39.53,1256200.0,32.0647,32.162,31.9512,32.0485,1256200.0
2010-10-04 14:30:00,39.54,39.75,39.45,39.66,1997700.0,32.0566,32.2269,31.9836,32.1539,1997700.0
2010-10-04 14:40:00,39.66,39.69,39.24,39.24,1527300.0,32.1539,32.1782,31.8134,31.8134,1527300.0
2010-10-04 14:50:00,39.24,39.34,39.09,39.14,1865700.0,31.8134,31.8944,31.6918,31.7323,1865700.0
2010-10-04 15:00:00,39.13,39.21,38.82,38.83,2295500.0,31.7242,31.7891,31.4729,31.481,2295500.0
2010-10-04 15:10:00,38.83,38.96,38.68,38.93,2580700.0,31.481,31.5864,31.3594,31.562,2580700.0
2010-10-04 15:20:00,38.93,39.03,38.81,39.03,2116500.0,31.562,31.6431,31.4648,31.6431,2116500.0
2010-10-04 15:30:00,39.02,39.04,38.85,38.87,2092500.0,31.635,31.6512,31.4972,31.5134,2092500.0
2010-10-04 15:40:00,38.86,38.97,38.84,38.86,2003500.0,31.5053,31.5945,31.4891,31.5053,2003500.0
2010-10-04 15:50:00,38.85,39.02,38.82,39.0,4436800.0,31.4972,31.635,31.4729,31.6188,4436800.0
2010-10-05 09:30:00,39.25,39.33,38.3,38.35,3872300.0,31.8215,31.8863,31.0513,31.0918,3872300.0
2010-10-05 09:40:00,38.34,38.37,37.8,37.88,4312000.0,31.0837,31.108,30.6459,30.7108,4312000.0
2010-10-05 09:50:00,37.89,38.07,37.75,37.99,2685700.0,30.7189,30.8648,30.6054,30.8,2685700.0
2010-10-05 10:00:00,37.98,38.1,37.61,37.72,3121700.0,30.7918,30.8891,30.4919,30.5811,3121700.0
2010-10-05 10:10:00,37.71,37.77,37.33,37.75,4083900.0,30.5729,30.6216,30.2649,30.6054,4083900.0
2010-10-05 10:20:00,37.74,37.84,37.54,37.66,2106500.0,30.5973,30.6783,30.4351,30.5324,2106500.0
2010-10-05 10:30:00,37.66,37.72,37.43,37.69,2520400.0,30.5324,30.5811,30.3459,30.5567,2520400.0
2010-10-05 10:40:00,37.69,37.83,37.54,37.78,1703600.0,30.5567,30.6702,30.4351,30.6297,1703600.0
2010-10-05 10:50:00,37.79,37.89,37.58,37.59,1867300.0,30.6378,30.7189,30.4676,30.4757,1867300.0
2010-10-05 11:00:00,37.59,37.94,37.59,37.86,2408600.0,30.4757,30.7594,30.4757,30.6946,2408600.0
2010-10-05 11:10:00,37.86,38.06,37.75,37.9,2523000.0,30.6946,30.8567,30.6054,30.727,2523000.0
2010-10-05 11:20:00,37.91,37.91,37.68,37.7,1868300.0,30.7351,30.7351,30.5486,30.5648,1868300.0
2010-10-05 11:30:00,37.69,37.86,37.69,37.86,1785900.0,30.5567,30.6946,30.5567,30.6946,1785900.0
2010-10-05 11:40:00,37.86,37.87,37.72,37.78,1239600.0,30.6946,30.7027,30.5811,30.6297,1239600.0
2010-10-05 11:50:00,37.77,37.81,37.72,37.8,902200.0,30.6216,30.654,30.5811,30.6459,902200.0
2010-10-05 12:00:00,37.8,37.89,37.79,37.81,1043400.0,30.6459,30.7189,30.6378,30.654,1043400.0
2010-10-05 12:10:00,37.81,37.95,37.79,37.95,848600.0,30.654,30.7675,30.6378,30.7675,848600.0
2010-10-05 12:20:00,37.95,38.04,37.85,37.86,1435000.0,30.7675,30.8405,30.6864,30.6946,1435000.0
2010-10-05 12:30:00,37.85,37.97,37.77,37.97,839900.0,30.6864,30.7837,30.6216,30.7837,839900.0
2010-10-05 12:40:00,37.97,38.18,37.96,38.11,2619600.0,30.7837,30.954,30.7756,30.8972,2619600.0
2010-10-05 12:50:00,38.11,38.23,38.05,38.23,1252600.0,30.8972,30.9945,30.8486,30.9945,1252600.0
2010-10-05 13:00:00,38.23,38.31,38.13,38.19,1598600.0,30.9945,31.0594,30.9135,30.9621,1598600.0
2010-10-05 13:10:00,38.2,38.46,38.16,38.28,1708000.0,30.9702,31.181,30.9378,31.0351,1708000.0
2010-10-05 13:20:00,38.27,38.32,38.07,38.23,1183200.0,31.027,31.0675,30.8648,30.9945,1183200.0
2010-10-05 13:30:00,38.24,38.26,38.08,38.2,741900.0,31.0026,31.0189,30.8729,30.9702,741900.0
2010-10-05 13:40:00,38.2,38.26,38.13,38.2,723300.0,30.9702,31.0189,30.9135,30.9702,723300.0
2010-10-05 13:50:00,38.2,38.3,38.18,38.23,852600.0,30.9702,31.0513,30.954,30.9945,852600.0
2010-10-05 14:00:00,38.23,38.26,38.17,38.19,660100.0,30.9945,31.0189,30.9459,30.9621,660100.0
2010-10-05 14:10:00,38.19,38.2,38.11,38.12,734600.0,30.9621,30.9702,30.8972,30.9053,734600.0
2010-10-05 14:20:00,38.11,38.12,37.99,38.09,1177800.0,30.8972,30.9053,30.8,30.881,1177800.0
2010-10-05 14:30:00,38.1,38.25,38.09,38.2,1034700.0,30.8891,31.0107,30.881,30.9702,1034700.0
2010-10-05 14:40:00,38.2,38.34,38.14,38.23,781700.0,30.9702,31.0837,30.9216,30.9945,781700.0
2010-10-05 14:50:00,38.23,38.24,38.11,38.2,562800.0,30.9945,31.0026,30.8972,30.9702,562800.0
2010-10-05 15:00:00,38.2,38.28,38.18,38.28,761800.0,30.9702,31.0351,30.954,31.0351,761800.0
2010-10-05 15:10:00,38.27,38.36,38.25,38.35,1284900.0,31.027,31.0999,31.0107,31.0918,1284900.0
2010-10-05 15:20:00,38.34,38.35,38.19,38.25,1029000.0,31.0837,31.0918,30.9621,31.0107,1029000.0
2010-10-05 15:30:00,38.24,38.25,38.13,38.15,1149700.0,31.0026,31.0107,30.9135,30.9297,1149700.0
2010-10-05 15:40:00,38.16,38.29,38.13,38.28,1365900.0,30.9378,31.0432,30.9135,31.0351,1365900.0
2010-10-05 15:50:00,38.29,38.39,38.27,38.28,2681700.0,31.0432,31.1242,31.027,31.0351,2681700.0
2010-10-06 09:30:00,38.42,38.68,38.32,38.39,1597100.0,31.296,31.5078,31.2146,31.2716,1597100.0
2010-10-06 09:40:00,38.39,38.43,38.25,38.34,1075000.0,31.2716,31.3042,31.1576,31.2309,1075000.0
2010-10-06 09:50:00,38.34,38.48,38.2,38.28,1032300.0,31.2309,31.3449,31.1168,31.182,1032300.0
2010-10-06 10:00:00,38.27,38.34,38.25,38.26,710200.0,31.1739,31.2309,31.1576,31.1657,710200.0
2010-10-06 10:10:00,38.26,38.28,38.12,38.19,850500.0,31.1657,31.182,31.0517,31.1087,850500.0
2010-10-06 10:20:00,38.2,38.21,38.16,38.19,531600.0,31.1168,31.125,31.0842,31.1087,531600.0
2010-10-06 10:30:00,38.19,38.25,38.13,38.15,653500.0,31.1087,31.1576,31.0598,31.0761,653500.0
2010-10-06 10:40:00,38.15,38.26,38.14,38.19,588700.0,31.0761,31.1657,31.068,31.1087,588700.0
2010-10-06 10:50:00,38.2,38.25,38.18,38.23,533300.0,31.1168,31.1576,31.1005,31.1413,533300.0
2010-10-06 11:00:00,38.23,38.24,38.19,38.23,369600.0,31.1413,31.1494,31.1087,31.1413,369600.0
2010-10-06 11:10:00,38.23,38.24,38.18,38.21,366900.0,31.1413,31.1494,31.1005,31.125,366900.0
2010-10-06 11:20:00,38.21,38.34,38.19,38.34,547600.0,31.125,31.2309,31.1087,31.2309,547600.0
2010-10-06 11:30:00,38.33,38.36,38.26,38.33,614700.0,31.2227,31.2472,31.1657,31.2227,614700.0
2010-10-06 11:40:00,38.33,38.34,38.17,38.27,310800.0,31.2227,31.2309,31.0924,31.1739,310800.0
2010-10-06 11:50:00,38.27,38.33,38.24,38.25,330700.0,31.1739,31.2227,31.1494,31.1576,330700.0
2010-10-06 12:00:00,38.26,38.28,38.21,38.22,242800.0,31.1657,31.182,31.125,31.1331,242800.0
2010-10-06 12:10:00,38.22,38.23,38.19,38.21,266700.0,31.1331,31.1413,31.1087,31.125,266700.0
2010-10-06 12:20:00,38.21,38.22,38.14,38.15,433100.0,31.125,31.1331,31.068,31.0761,433100.0
2010-10-06 12:30:00,38.15,38.21,38.11,38.15,390900.0,31.0761,31.125,31.0435,31.0761,390900.0
2010-10-06 12:40:00,38.16,38.23,38.15,38.17,280800.0,31.0842,31.1413,31.0761,31.0924,280800.0
2010-10-06 12:50:00,38.16,38.16,38.05,38.15,554900.0,31.0842,31.0842,30.9946,31.0761,554900.0
2010-10-06 13:00:00,38.14,38.15,38.04,38.05,325600.0,31.068,31.0761,30.9865,30.9946,325600.0
2010-10-06 13:10:00,38.05,38.12,38.0,38.0,465100.0,30.9946,31.0517,30.9539,30.9539,465100.0
2010-10-06 13:20:00,38.0,38.05,37.95,38.01,529600.0,30.9539,30.9946,30.9132,30.9621,529600.0
2010-10-06 13:30:00,38.01,38.13,38.0,38.12,202400.0,30.9621,31.0598,30.9539,31.0517,202400.0
2010-10-06 13:40:00,38.12,38.13,38.0,38.01,386200.0,31.0517,31.0598,30.9539,30.9621,386200.0
2010-10-06 13:50:00,38.0,38.12,37.97,38.1,276400.0,30.9539,31.0517,30.9295,31.0354,276400.0
2010-10-06 14:00:00,38.1,38.14,38.05,38.05,224900.0,31.0354,31.068,30.9946,30.9946,224900.0
2010-10-06 14:10:00,38.05,38.05,37.95,37.99,463800.0,30.9946,30.9946,30.9132,30.9458,463800.0
2010-10-06 14:20:00,37.99,38.04,37.92,37.95,563900.0,30.9458,30.9865,30.8888,30.9132,563900.0
2010-10-06 14:30:00,37.95,38.06,37.94,38.02,378900.0,30.9132,31.0028,30.905,30.9702,378900.0
2010-10-06 14:40:00,38.02,38.06,38.0,38.05,264100.0,30.9702,31.0028,30.9539,30.9946,264100.0
2010-10-06 14:50:00,38.06,38.12,38.05,38.09,479100.0,31.0028,31.0517,30.9946,31.0272,479100.0
2010-10-06 15:00:00,38.08,38.1,38.01,38.01,319200.0,31.0191,31.0354,30.9621,30.9621,319200.0
2010-10-06 15:10:00,38.01,38.05,38.0,38.01,388500.0,30.9621,30.9946,30.9539,30.9621,388500.0
2010-10-06 15:20:00,38.01,38.07,38.01,38.06,422000.0,30.9621,31.0109,30.9621,31.0028,422000.0
2010-10-06 15:30:00,38.05,38.06,38.0,38.02,535200.0,30.9946,31.0028,30.9539,30.9702,535200.0
2010-10-06 15:40:00,38.01,38.07,38.0,38.06,616300.0,30.9621,31.0109,30.9539,31.0028,616300.0
2010-10-06 15:50:00,38.05,38.07,37.99,38.02,1087100.0,30.9946,31.0109,30.9458,30.9702,1087100.0
2010-10-07 09:30:00,38.18,38.18,37.95,37.99,620000.0,31.1005,31.1005,30.9132,30.9458,620000.0
2010-10-07 09:40:00,38.0,38.1,37.97,37.99,657600.0,30.9539,31.0354,30.9295,30.9458,657600.0
2010-10-07 09:50:00,37.98,38.04,37.85,37.96,638600.0,30.9376,30.9865,30.8317,30.9213,638600.0
2010-10-07 10:00:00,37.96,38.04,37.91,37.96,424400.0,30.9213,30.9865,30.8806,30.9213,424400.0
2010-10-07 10:10:00,37.97,37.97,37.84,37.97,556200.0,30.9295,30.9295,30.8236,30.9295,556200.0
2010-10-07 10:20:00,37.96,38.02,37.92,37.99,687500.0,30.9213,30.9702,30.8888,30.9458,687500.0
2010-10-07 10:30:00,37.99,38.01,37.95,38.0,598600.0,30.9458,30.9621,30.9132,30.9539,598600.0
2010-10-07 10:40:00,38.0,38.04,37.98,38.0,500900.0,30.9539,30.9865,30.9376,30.9539,500900.0
2010-10-07 10:50:00,38.0,38.07,37.98,38.02,340800.0,30.9539,31.0109,30.9376,30.9702,340800.0
2010-10-07 11:00:00,38.01,38.05,37.98,38.02,377300.0,30.9621,30.9946,30.9376,30.9702,377300.0
2010-10-07 11:10:00,38.02,38.07,37.99,38.0,471300.0,30.9702,31.0109,30.9458,30.9539,471300.0
2010-10-07 11:20:00,38.0,38.04,37.97,38.0,409200.0,30.9539,30.9865,30.9295,30.9539,409200.0
2010-10-07 11:30:00,37.99,38.04,37.99,38.03,450200.0,30.9458,30.9865,30.9458,30.9784,450200.0
2010-10-07 11:40:00,38.02,38.04,37.97,37.98,447000.0,30.9702,30.9865,30.9295,30.9376,447000.0
2010-10-07 11:50:00,37.98,38.03,37.98,38.01,374800.0,30.9376,30.9784,30.9376,30.9621,374800.0
2010-10-07 12:00:00,38.02,38.03,37.98,38.03,311100.0,30.9702,30.9784,30.9376,30.9784,311100.0
2010-10-07 12:10:00,38.03,38.03,37.99,38.0,368200.0,30.9784,30.9784,30.9458,30.9539,368200.0
2010-10-07 12:20:00,38.0,38.01,37.94,37.95,461400.0,30.9539,30.9621,30.905,30.9132,461400.0
2010-10-07 12:30:00,37.95,38.0,37.89,37.97,686500.0,30.9132,30.9539,30.8643,30.9295,686500.0
2010-10-07 12:40:00,37.97,37.97,37.94,37.95,421600.0,30.9295,30.9295,30.905,30.9132,421600.0
2010-10-07 12:50:00,37.95,37.99,37.92,37.94,241400.0,30.9132,30.9458,30.8888,30.905,241400.0
2010-10-07 13:00:00,37.94,37.96,37.9,37.92,379100.0,30.905,30.9213,30.8725,30.8888,379100.0
2010-10-07 13:10:00,37.93,37.98,37.91,37.96,376300.0,30.8969,30.9376,30.8806,30.9213,376300.0
2010-10-07 13:20:00,37.95,37.98,37.91,37.92,169200.0,30.9132,30.9376,30.8806,30.8888,169200.0
2010-10-07 13:30:00,37.92,37.92,37.84,37.87,287900.0,30.8888,30.8888,30.8236,30.848,287900.0
2010-10-07 13:40:00,37.87,37.89,37.8,37.83,284700.0,30.848,30.8643,30.791,30.8154,284700.0
2010-10-07 13:50:00,37.83,37.97,37.82,37.93,272700.0,30.8154,30.9295,30.8073,30.8969,272700.0
2010-10-07 14:00:00,37.93,37.96,37.88,37.94,214200.0,30.8969,30.9213,30.8562,30.905,214200.0
2010-10-07 14:10:00,37.94,37.98,37.91,37.96,300400.0,30.905,30.9376,30.8806,30.9213,300400.0
2010-10-07 14:20:00,37.95,38.01,37.95,37.96,305500.0,30.9132,30.9621,30.9132,30.9213,305500.0
2010-10-07 14:30:00,37.96,37.97,37.88,37.91,343600.0,30.9213,30.9295,30.8562,30.8806,343600.0
2010-10-07 14:40:00,37.91,37.91,37.81,37.84,262000.0,30.8806,30.8806,30.7991,30.8236,262000.0
2010-10-07 14:50:00,37.83,37.85,37.78,37.84,542600.0,30.8154,30.8317,30.7747,30.8236,542600.0
2010-10-07 15:00:00,37.85,37.86,37.8,37.84,367100.0,30.8317,30.8399,30.791,30.8236,367100.0
2010-10-07 15:10:00,37.84,37.85,37.81,37.82,351400.0,30.8236,30.8317,30.7991,30.8073,351400.0
2010-10-07 15:20:00,37.82,37.85,37.78,37.79,350300.0,30.8073,30.8317,30.7747,30.7829,350300.0
2010-10-07 15:30:00,37.78,37.9,37.77,37.9,660600.0,30.7747,30.8725,30.7666,30.8725,660600.0
2010-10-07 15:40:00,37.9,37.95,37.87,37.9,1069000.0,30.8725,30.9132,30.848,30.8725,1069000.0
2010-10-07 15:50:00,37.9,37.92,37.77,37.81,1302300.0,30.8725,30.8888,30.7666,30.7991,1302300.0
2010-10-08 09:30:00,37.88,37.99,37.77,37.78,521900.0,30.8562,30.9458,30.7666,30.7747,521900.0
2010-10-08 09:40:00,37.79,37.8,37.69,37.73,464400.0,30.7829,30.791,30.7014,30.734,464400.0
2010-10-08 09:50:00,37.74,37.85,37.71,37.73,536900.0,30.7421,30.8317,30.7177,30.734,536900.0
2010-10-08 10:00:00,37.72,37.73,37.63,37.65,415500.0,30.7258,30.734,30.6525,30.6688,415500.0
2010-10-08 10:10:00,37.66,37.74,37.65,37.71,411700.0,30.677,30.7421,30.6688,30.7177,411700.0
2010-10-08 10:20:00,37.71,37.74,37.59,37.65,394600.0,30.7177,30.7421,30.6199,30.6688,394600.0
2010-10-08 10:30:00,37.65,37.72,37.62,37.71,209700.0,30.6688,30.7258,30.6444,30.7177,209700.0
2010-10-08 10:40:00,37.71,37.79,37.67,37.68,357500.0,30.7177,30.7829,30.6851,30.6933,357500.0
2010-10-08 10:50:00,37.67,37.93,37.67,37.87,354500.0,30.6851,30.8969,30.6851,30.848,354500.0
2010-10-08 11:00:00,37.86,37.91,37.84,37.89,302200.0,30.8399,30.8806,30.8236,30.8643,302200.0
2010-10-08 11:10:00,37.89,38.0,37.87,37.98,323400.0,30.8643,30.9539,30.848,30.9376,323400.0
2010-10-08 11:20:00,37.97,38.15,37.97,38.09,565200.0,30.9295,31.0761,30.9295,31.0272,565200.0
2010-10-08 11:30:00,38.09,38.17,38.03,38.09,446600.0,31.0272,31.0924,30.9784,31.0272,446600.0
2010-10-08 11:40:00,38.09,38.1,37.98,38.02,308700.0,31.0272,31.0354,30.9376,30.9702,308700.0
2010-10-08 11:50:00,38.02,38.1,38.0,38.09,209200.0,30.9702,31.0354,30.9539,31.0272,209200.0
2010-10-08 12:00:00,38.08,38.14,38.06,38.13,313100.0,31.0191,31.068,31.0028,31.0598,313100.0
2010-10-08 12:10:00,38.13,38.15,38.1,38.13,250300.0,31.0598,31.0761,31.0354,31.0598,250300.0
2010-10-08 12:20:00,38.13,38.14,38.1,38.11,120700.0,31.0598,31.068,31.0354,31.0435,120700.0
2010-10-08 12:30:00,38.1,38.13,38.1,38.12,231500.0,31.0354,31.0598,31.0354,31.0517,231500.0
2010-10-08 12:40:00,38.11,38.14,38.1,38.11,316700.0,31.0435,31.068,31.0354,31.0435,316700.0
2010-10-08 12:50:00,38.11,38.13,38.02,38.07,381800.0,31.0435,31.0598,30.9702,31.0109,381800.0
2010-10-08 13:00:00,38.07,38.12,38.04,38.11,142400.0,31.0109,31.0517,30.9865,31.0435,142400.0
2010-10-08 13:10:00,38.11,38.14,38.1,38.13,174300.0,31.0435,31.068,31.0354,31.0598,174300.0
2010-10-08 13:20:00,38.13,38.14,38.06,38.08,142500.0,31.0598,31.068,31.0028,31.0191,142500.0
2010-10-08 13:30:00,38.08,38.12,38.07,38.1,155400.0,31.0191,31.0517,31.0109,31.0354,155400.0
2010-10-08 13:40:00,38.1,38.13,38.05,38.08,246900.0,31.0354,31.0598,30.9946,31.0191,246900.0
2010-10-08 13:50:00,38.07,38.13,38.06,38.13,327600.0,31.0109,31.0598,31.0028,31.0598,327600.0
2010-10-08 14:00:00,38.13,38.15,38.07,38.12,353500.0,31.0598,31.0761,31.0109,31.0517,353500.0
2010-10-08 14:10:00,38.12,38.13,38.06,38.1,249400.0,31.0517,31.0598,31.0028,31.0354,249400.0
2010-10-08 14:20:00,38.11,38.14,38.07,38.07,473800.0,31.0435,31.068,31.0109,31.0109,473800.0
2010-10-08 14:30:00,38.07,38.07,38.04,38.06,219500.0,31.0109,31.0109,30.9865,31.0028,219500.0
2010-10-08 14:40:00,38.06,38.11,38.06,38.09,357700.0,31.0028,31.0435,31.0028,31.0272,357700.0
2010-10-08 14:50:00,38.09,38.09,38.01,38.02,139900.0,31.0272,31.0272,30.9621,30.9702,139900.0
2010-10-08 15:00:00,38.02,38.1,38.02,38.08,222600.0,30.9702,31.0354,30.9702,31.0191,222600.0
2010-10-08 15:10:00,38.08,38.1,38.05,38.06,212200.0,31.0191,31.0354,30.9946,31.0028,212200.0
2010-10-08 15:20:00,38.06,38.08,38.02,38.05,188600.0,31.0028,31.0191,30.9702,30.9946,188600.0
2010-10-08 15:30:00,38.05,38.11,38.05,38.06,266800.0,30.9946,31.0435,30.9946,31.0028,266800.0
2010-10-08 15:40:00,38.06,38.1,38.0,38.03,493100.0,31.0028,31.0354,30.9539,30.9784,493100.0
2010-10-08 15:50:00,38.03,38.08,37.96,37.98,799400.0,30.9784,31.0191,30.9213,30.9376,799400.0
2010-10-11 09:30:00,38.17,38.43,38.1,38.38,585100.0,31.0924,31.3042,31.0354,31.2635,585100.0
2010-10-11 09:40:00,38.38,38.45,38.27,38.31,591500.0,31.2635,31.3205,31.1739,31.2064,591500.0
2010-10-11 09:50:00,38.31,38.35,38.15,38.2,423200.0,31.2064,31.239,31.0761,31.1168,423200.0
2010-10-11 10:00:00,38.19,38.2,38.11,38.17,402200.0,31.1087,31.1168,31.0435,31.0924,402200.0
2010-10-11 10:10:00,38.17,38.17,38.08,38.08,503600.0,31.0924,31.0924,31.0191,31.0191,503600.0
2010-10-11 10:20:00,38.08,38.11,38.08,38.09,373300.0,31.0191,31.0435,31.0191,31.0272,373300.0
2010-10-11 10:30:00,38.09,38.1,38.07,38.09,312900.0,31.0272,31.0354,31.0109,31.0272,312900.0
2010-10-11 10:40:00,38.08,38.09,37.94,38.0,470800.0,31.0191,31.0272,30.905,30.9539,470800.0
2010-10-11 10:50:00,38.0,38.06,37.97,38.03,257100.0,30.9539,31.0028,30.9295,30.9784,257100.0
2010-10-11 11:00:00,38.03,38.13,38.02,38.09,285000.0,30.9784,31.0598,30.9702,31.0272,285000.0
2010-10-11 11:10:00,38.09,38.15,38.05,38.14,285700.0,31.0272,31.0761,30.9946,31.068,285700.0
2010-10-11 11:20:00,38.14,38.16,38.08,38.09,233400.0,31.068,31.0842,31.0191,31.0272,233400.0
2010-10-11 11:30:00,38.1,38.19,38.1,38.17,330700.0,31.0354,31.1087,31.0354,31.0924,330700.0
2010-10-11 11:40:00,38.17,38.25,38.16,38.2,338600.0,31.0924,31.1576,31.0842,31.1168,338600.0
2010-10-11 11:50:00,38.2,38.23,38.1,38.1,170700.0,31.1168,31.1413,31.0354,31.0354,170700.0
2010-10-11 12:00:00,38.1,38.15,38.08,38.15,134100.0,31.0354,31.0761,31.0191,31.0761,134100.0
2010-10-11 12:10:00,38.15,38.16,38.06,38.1,89800.0,31.0761,31.0842,31.0028,31.0354,89800.0
2010-10-11 12:20:00,38.09,38.12,38.05,38.05,127500.0,31.0272,31.0517,30.9946,30.9946,127500.0
2010-10-11 12:30:00,38.05,38.1,38.03,38.1,112700.0,30.9946,31.0354,30.9784,31.0354,112700.0
2010-10-11 12:40:00,38.09,38.12,38.05,38.06,111400.0,31.0272,31.0517,30.9946,31.0028,111400.0
2010-10-11 12:50:00,38.07,38.12,38.03,38.1,164300.0,31.0109,31.0517,30.9784,31.0354,164300.0
2010-10-11 13:00:00,38.11,38.13,38.04,38.1,125900.0,31.0435,31.0598,30.9865,31.0354,125900.0
2010-10-11 13:10:00,38.1,38.1,38.05,38.09,107100.0,31.0354,31.0354,30.9946,31.0272,107100.0
2010-10-11 13:20:00,38.08,38.1,38.06,38.08,88100.0,31.0191,31.0354,31.0028,31.0191,88100.0
2010-10-11 13:30:00,38.08,38.09,38.05,38.08,96600.0,31.0191,31.0272,30.9946,31.0191,96600.0
2010-10-11 13:40:00,38.08,38.1,38.05,38.09,109200.0,31.0191,31.0354,30.9946,31.0272,109200.0
2010-10-11 13:50:00,38.09,38.09,38.05,38.06,121800.0,31.0272,31.0272,30.9946,31.0028,121800.0
2010-10-11 14:00:00,38.06,38.06,38.0,38.02,195800.0,31.0028,31.0028,30.9539,30.9702,195800.0
2010-10-11 14:10:00,38.01,38.02,37.95,37.99,253200.0,30.9621,30.9702,30.9132,30.9458,253200.0
2010-10-11 14:20:00,37.98,38.0,37.95,37.99,133200.0,30.9376,30.9539,30.9132,30.9458,133200.0
2010-10-11 14:30:00,37.98,38.01,37.98,38.0,97500.0,30.9376,30.9621,30.9376,30.9539,97500.0
2010-10-11 14:40:00,38.0,38.01,37.95,37.96,141700.0,30.9539,30.9621,30.9132,30.9213,141700.0
2010-10-11 14:50:00,37.96,38.0,37.94,37.96,236100.0,30.9213,30.9539,30.905,30.9213,236100.0
2010-10-11 15:00:00,37.96,37.98,37.94,37.98,129600.0,30.9213,30.9376,30.905,30.9376,129600.0
2010-10-11 15:10:00,37.97,38.0,37.94,37.98,339400.0,30.9295,30.9539,30.905,30.9376,339400.0
2010-10-11 15:20:00,37.98,37.99,37.94,37.98,200300.0,30.9376,30.9458,30.905,30.9376,200300.0
2010-10-11 15:30:00,37.98,38.0,37.92,37.92,368600.0,30.9376,30.9539,30.8888,30.8888,368600.0
2010-10-11 15:40:00,37.92,37.97,37.9,37.97,418400.0,30.8888,30.9295,30.8725,30.9295,418400.0
2010-10-11 15:50:00,37.96,38.01,37.92,37.94,666700.0,30.9213,30.9621,30.8888,30.905,666700.0
2010-10-12 09:30:00,37.94,38.25,37.9,38.14,946000.0,30.905,31.1576,30.8725,31.068,946000.0
2010-10-12 09:40:00,38.13,38.44,38.11,38.38,1906200.0,31.0598,31.3123,31.0435,31.2635,1906200.0
2010-10-12 09:50:00,38.38,38.53,38.34,38.46,1166600.0,31.2635,31.3856,31.2309,31.3286,1166600.0
2010-10-12 10:00:00,38.46,38.59,38.38,38.4,895600.0,31.3286,31.4345,31.2635,31.2797,895600.0
2010-10-12 10:10:00,38.4,38.56,38.39,38.53,437100.0,31.2797,31.4101,31.2716,31.3856,437100.0
2010-10-12 10:20:00,38.53,38.54,38.41,38.51,408300.0,31.3856,31.3938,31.2879,31.3694,408300.0
2010-10-12 10:30:00,38.52,38.53,38.39,38.5,329100.0,31.3775,31.3856,31.2716,31.3612,329100.0
2010-10-12 10:40:00,38.5,38.62,38.44,38.55,542400.0,31.3612,31.459,31.3123,31.4019,542400.0
2010-10-12 10:50:00,38.54,38.57,38.42,38.48,462000.0,31.3938,31.4182,31.296,31.3449,462000.0
2010-10-12 11:00:00,38.48,38.57,38.47,38.54,363900.0,31.3449,31.4182,31.3368,31.3938,363900.0
2010-10-12 11:10:00,38.54,38.59,38.47,38.55,277600.0,31.3938,31.4345,31.3368,31.4019,277600.0
2010-10-12 11:20:00,38.56,38.59,38.54,38.58,272000.0,31.4101,31.4345,31.3938,31.4264,272000.0
2010-10-12 11:30:00,38.58,38.7,38.58,38.69,467100.0,31.4264,31.5241,31.4264,31.516,467100.0
2010-10-12 11:40:00,38.69,38.7,38.57,38.58,330700.0,31.516,31.5241,31.4182,31.4264,330700.0
2010-10-12 11:50:00,38.57,38.69,38.53,38.69,231400.0,31.4182,31.516,31.3856,31.516,231400.0
2010-10-12 12:00:00,38.69,38.7,38.66,38.69,285800.0,31.516,31.5241,31.4915,31.516,285800.0
2010-10-12 12:10:00,38.69,38.69,38.63,38.67,220100.0,31.516,31.516,31.4671,31.4997,220100.0
2010-10-12 12:20:00,38.67,38.76,38.66,38.75,522100.0,31.4997,31.573,31.4915,31.5648,522100.0
2010-10-12 12:30:00,38.74,38.75,38.65,38.66,166200.0,31.5567,31.5648,31.4834,31.4915,166200.0
2010-10-12 12:40:00,38.67,38.7,38.6,38.62,130400.0,31.4997,31.5241,31.4427,31.459,130400.0
2010-10-12 12:50:00,38.62,38.71,38.62,38.69,226400.0,31.459,31.5323,31.459,31.516,226400.0
2010-10-12 13:00:00,38.69,38.7,38.64,38.68,297400.0,31.516,31.5241,31.4752,31.5078,297400.0
2010-10-12 13:10:00,38.68,38.72,38.63,38.63,262800.0,31.5078,31.5404,31.4671,31.4671,262800.0
2010-10-12 13:20:00,38.64,38.64,38.52,38.58,653800.0,31.4752,31.4752,31.3775,31.4264,653800.0
2010-10-12 13:30:00,38.58,38.6,38.56,38.56,204600.0,31.4264,31.4427,31.4101,31.4101,204600.0
2010-10-12 13:40:00,38.56,38.59,38.55,38.58,156300.0,31.4101,31.4345,31.4019,31.4264,156300.0
2010-10-12 13:50:00,38.58,38.6,38.52,38.57,176400.0,31.4264,31.4427,31.3775,31.4182,176400.0
2010-10-12 14:00:00,38.58,38.69,38.5,38.56,567900.0,31.4264,31.516,31.3612,31.4101,567900.0
2010-10-12 14:10:00,38.55,38.7,38.55,38.64,435500.0,31.4019,31.5241,31.4019,31.4752,435500.0
2010-10-12 14:20:00,38.63,38.63,38.55,38.56,309700.0,31.4671,31.4671,31.4019,31.4101,309700.0
2010-10-12 14:30:00,38.56,38.56,38.38,38.42,513200.0,31.4101,31.4101,31.2635,31.296,513200.0
2010-10-12 14:40:00,38.41,38.55,38.41,38.48,257900.0,31.2879,31.4019,31.2879,31.3449,257900.0
2010-10-12 14:50:00,38.49,38.53,38.45,38.48,219400.0,31.3531,31.3856,31.3205,31.3449,219400.0
2010-10-12 15:00:00,38.48,38.49,38.38,38.44,317500.0,31.3449,31.3531,31.2635,31.3123,317500.0
2010-10-12 15:10:00,38.44,38.55,38.44,38.52,299800.0,31.3123,31.4019,31.3123,31.3775,299800.0
2010-10-12 15:20:00,38.52,38.7,38.5,38.68,513400.0,31.3775,31.5241,31.3612,31.5078,513400.0
2010-10-12 15:30:00,38.68,38.71,38.64,38.69,586200.0,31.5078,31.5323,31.4752,31.516,586200.0
2010-10-12 15:40:00,38.69,38.69,38.6,38.63,1010800.0,31.516,31.516,31.4427,31.4671,1010800.0
2010-10-12 15:50:00,38.63,38.63,38.51,38.52,1240200.0,31.4671,31.4671,31.3694,31.3775,1240200.0
2010-10-13 09:30:00,38.92,39.05,38.74,39.0,1907000.0,31.7033,31.8092,31.5567,31.7685,1907000.0
2010-10-13 09:40:00,39.0,39.03,38.84,38.99,969200.0,31.7685,31.7929,31.6382,31.7603,969200.0
2010-10-13 09:50:00,38.98,39.02,38.93,38.99,687100.0,31.7522,31.7848,31.7115,31.7603,687100.0
2010-10-13 10:00:00,38.99,39.15,38.99,39.13,675400.0,31.7603,31.8907,31.7603,31.8744,675400.0
2010-10-13 10:10:00,39.12,39.15,39.03,39.15,594300.0,31.8662,31.8907,31.7929,31.8907,594300.0
2010-10-13 10:20:00,39.14,39.31,39.05,39.31,820900.0,31.8825,32.021,31.8092,32.021,820900.0
2010-10-13 10:30:00,39.31,39.46,39.3,39.45,947500.0,32.021,32.1432,32.0129,32.1351,947500.0
2010-10-13 10:40:00,39.45,39.47,39.36,39.47,421700.0,32.1351,32.1513,32.0617,32.1513,421700.0
2010-10-13 10:50:00,39.47,39.57,39.46,39.52,498700.0,32.1513,32.2328,32.1432,32.1921,498700.0
2010-10-13 11:00:00,39.51,39.63,39.49,39.59,593800.0,32.1839,32.2817,32.1676,32.2491,593800.0
2010-10-13 11:10:00,39.6,39.68,39.59,39.68,530700.0,32.2572,32.3224,32.2491,32.3224,530700.0
2010-10-13 11:20:00,39.68,39.69,39.5,39.52,638800.0,32.3224,32.3306,32.1758,32.1921,638800.0
2010-10-13 11:30:00,39.51,39.62,39.5,39.55,335800.0,32.1839,32.2735,32.1758,32.2165,335800.0
2010-10-13 11:40:00,39.54,39.58,39.5,39.57,277500.0,32.2084,32.2409,32.1758,32.2328,277500.0
2010-10-13 11:50:00,39.58,39.58,39.48,39.53,257600.0,32.2409,32.2409,32.1595,32.2002,257600.0
2010-10-13 12:00:00,39.54,39.6,39.53,39.56,289100.0,32.2084,32.2572,32.2002,32.2247,289100.0
2010-10-13 12:10:00,39.56,39.6,39.5,39.59,162600.0,32.2247,32.2572,32.1758,32.2491,162600.0
2010-10-13 12:20:00,39.6,39.72,39.59,39.7,358100.0,32.2572,32.355,32.2491,32.3387,358100.0
2010-10-13 12:30:00,39.69,39.83,39.67,39.83,484900.0,32.3306,32.4446,32.3143,32.4446,484900.0
2010-10-13 12:40:00,39.83,39.86,39.78,39.83,437000.0,32.4446,32.469,32.4039,32.4446,437000.0
2010-10-13 12:50:00,39.84,39.85,39.73,39.74,299400.0,32.4527,32.4609,32.3631,32.3713,299400.0
2010-10-13 13:00:00,39.73,39.75,39.69,39.71,163900.0,32.3631,32.3794,32.3306,32.3468,163900.0
2010-10-13 13:10:00,39.7,39.77,39.69,39.7,247900.0,32.3387,32.3957,32.3306,32.3387,247900.0
2010-10-13 13:20:00,39.71,39.76,39.63,39.67,217600.0,32.3468,32.3876,32.2817,32.3143,217600.0
2010-10-13 13:30:00,39.67,39.74,39.63,39.68,330100.0,32.3143,32.3713,32.2817,32.3224,330100.0
2010-10-13 13:40:00,39.67,39.68,39.57,39.59,201200.0,32.3143,32.3224,32.2328,32.2491,201200.0
2010-10-13 13:50:00,39.58,39.64,39.53,39.57,411700.0,32.2409,32.2898,32.2002,32.2328,411700.0
2010-10-13 14:00:00,39.57,39.6,39.53,39.55,315100.0,32.2328,32.2572,32.2002,32.2165,315100.0
2010-10-13 14:10:00,39.55,39.64,39.53,39.62,193500.0,32.2165,32.2898,32.2002,32.2735,193500.0
2010-10-13 14:20:00,39.63,39.64,39.6,39.64,232200.0,32.2817,32.2898,32.2572,32.2898,232200.0
2010-10-13 14:30:00,39.63,39.7,39.6,39.6,273800.0,32.2817,32.3387,32.2572,32.2572,273800.0
2010-10-13 14:40:00,39.61,39.64,39.53,39.55,286000.0,32.2654,32.2898,32.2002,32.2165,286000.0
2010-10-13 14:50:00,39.54,39.59,39.53,39.55,304400.0,32.2084,32.2491,32.2002,32.2165,304400.0
2010-10-13 15:00:00,39.55,39.58,39.42,39.44,398400.0,32.2165,32.2409,32.1106,32.1269,398400.0
2010-10-13 15:10:00,39.44,39.47,39.37,39.44,375300.0,32.1269,32.1513,32.0699,32.1269,375300.0
2010-10-13 15:20:00,39.45,39.5,39.32,39.32,440400.0,32.1351,32.1758,32.0292,32.0292,440400.0
2010-10-13 15:30:00,39.33,39.4,39.32,39.33,457700.0,32.0373,32.0943,32.0292,32.0373,457700.0
2010-10-13 15:40:00,39.32,39.41,39.32,39.34,488900.0,32.0292,32.1025,32.0292,32.0454,488900.0
2010-10-13 15:50:00,39.33,39.35,39.24,39.28,1011700.0,32.0373,32.0536,31.964,31.9966,1011700.0
2010-10-14 09:30:00,39.12,39.5,39.09,39.36,1201200.0,31.8662,32.1758,31.8418,32.0617,1201200.0
2010-10-14 09:40:00,39.35,39.55,39.31,39.37,639400.0,32.0536,32.2165,32.021,32.0699,639400.0
2010-10-14 09:50:00,39.37,39.41,39.16,39.18,521800.0,32.0699,32.1025,31.8988,31.9151,521800.0
2010-10-14 10:00:00,39.18,39.35,39.15,39.29,429600.0,31.9151,32.0536,31.8907,32.0047,429600.0
2010-10-14 10:10:00,39.3,39.34,39.24,39.32,326900.0,32.0129,32.0454,31.964,32.0292,326900.0
2010-10-14 10:20:00,39.31,39.44,39.3,39.4,239300.0,32.021,32.1269,32.0129,32.0943,239300.0
2010-10-14 10:30:00,39.39,39.56,39.35,39.54,419300.0,32.0862,32.2247,32.0536,32.2084,419300.0
2010-10-14 10:40:00,39.54,39.61,39.48,39.58,322000.0,32.2084,32.2654,32.1595,32.2409,322000.0
2010-10-14 10:50:00,39.58,39.6,39.5,39.52,422300.0,32.2409,32.2572,32.1758,32.1921,422300.0
2010-10-14 11:00:00,39.51,39.51,39.39,39.47,187900.0,32.1839,32.1839,32.0862,32.1513,187900.0
2010-10-14 11:10:00,39.48,39.51,39.41,39.41,290600.0,32.1595,32.1839,32.1025,32.1025,290600.0
2010-10-14 11:20:00,39.42,39.46,39.29,39.45,319100.0,32.1106,32.1432,32.0047,32.1351,319100.0
2010-10-14 11:30:00,39.45,39.48,39.41,39.42,393700.0,32.1351,32.1595,32.1025,32.1106,393700.0
2010-10-14 11:40:00,39.42,39.44,39.38,39.41,314200.0,32.1106,32.1269,32.078,32.1025,314200.0
2010-10-14 11:50:00,39.41,39.45,39.28,39.31,237500.0,32.1025,32.1351,31.9966,32.021,237500.0
2010-10-14 12:00:00,39.31,39.38,39.27,39.27,149500.0,32.021,32.078,31.9884,31.9884,149500.0
2010-10-14 12:10:00,39.27,39.27,39.12,39.13,184700.0,31.9884,31.9884,31.8662,31.8744,184700.0
2010-10-14 12:20:00,39.13,39.13,39.07,39.1,239000.0,31.8744,31.8744,31.8255,31.85,239000.0
2010-10-14 12:30:00,39.09,39.11,39.04,39.11,200700.0,31.8418,31.8581,31.8011,31.8581,200700.0
2010-10-14 12:40:00,39.11,39.15,39.07,39.12,120300.0,31.8581,31.8907,31.8255,31.8662,120300.0
2010-10-14 12:50:00,39.11,39.24,39.11,39.23,182800.0,31.8581,31.964,31.8581,31.9558,182800.0
2010-10-14 13:00:00,39.23,39.27,39.11,39.17,406800.0,31.9558,31.9884,31.8581,31.907,406800.0
2010-10-14 13:10:00,39.17,39.19,39.06,39.07,197300.0,31.907,31.9233,31.8174,31.8255,197300.0
2010-10-14 13:20:00,39.06,39.16,39.01,39.15,269700.0,31.8174,31.8988,31.7766,31.8907,269700.0
2010-10-14 13:30:00,39.14,39.25,39.14,39.25,177100.0,31.8825,31.9721,31.8825,31.9721,177100.0
2010-10-14 13:40:00,39.25,39.25,39.17,39.23,185100.0,31.9721,31.9721,31.907,31.9558,185100.0
2010-10-14 13:50:00,39.23,39.28,39.17,39.25,193900.0,31.9558,31.9966,31.907,31.9721,193900.0
2010-10-14 14:00:00,39.25,39.27,39.21,39.26,244100.0,31.9721,31.9884,31.9396,31.9803,244100.0
2010-10-14 14:10:00,39.26,39.3,39.22,39.29,271500.0,31.9803,32.0129,31.9477,32.0047,271500.0
2010-10-14 14:20:00,39.29,39.36,39.23,39.26,248400.0,32.0047,32.0617,31.9558,31.9803,248400.0
2010-10-14 14:30:00,39.25,39.27,39.17,39.26,285300.0,31.9721,31.9884,31.907,31.9803,285300.0
2010-10-14 14:40:00,39.26,39.28,39.15,39.17,196800.0,31.9803,31.9966,31.8907,31.907,196800.0
2010-10-14 14:50:00,39.17,39.26,39.16,39.18,274100.0,31.907,31.9803,31.8988,31.9151,274100.0
2010-10-14 15:00:00,39.17,39.26,39.09,39.24,542800.0,31.907,31.9803,31.8418,31.964,542800.0
2010-10-14 15:10:00,39.23,39.26,39.22,39.22,292900.0,31.9558,31.9803,31.9477,31.9477,292900.0
2010-10-14 15:20:00,39.23,39.28,39.22,39.26,340000.0,31.9558,31.9966,31.9477,31.9803,340000.0
2010-10-14 15:30:00,39.26,39.35,39.25,39.33,514300.0,31.9803,32.0536,31.9721,32.0373,514300.0
2010-10-14 15:40:00,39.34,39.35,39.23,39.25,507600.0,32.0454,32.0536,31.9558,31.9721,507600.0
2010-10-14 15:50:00,39.25,39.47,39.23,39.47,1190100.0,31.9721,32.1513,31.9558,32.1513,1190100.0
2010-10-15 09:30:00,39.75,39.8,39.47,39.48,1486800.0,32.3794,32.4202,32.1513,32.1595,1486800.0
2010-10-15 09:40:00,39.47,39.51,39.23,39.31,633300.0,32.1513,32.1839,31.9558,32.021,633300.0
2010-10-15 09:50:00,39.31,39.46,39.24,39.33,536000.0,32.021,32.1432,31.964,32.0373,536000.0
2010-10-15 10:00:00,39.33,39.45,39.28,39.34,741300.0,32.0373,32.1351,31.9966,32.0454,741300.0
2010-10-15 10:10:00,39.35,39.37,39.09,39.1,588100.0,32.0536,32.0699,31.8418,31.85,588100.0
2010-10-15 10:20:00,39.1,39.22,39.03,39.11,757600.0,31.85,31.9477,31.7929,31.8581,757600.0
2010-10-15 10:30:00,39.12,39.35,39.09,39.35,506800.0,31.8662,32.0536,31.8418,32.0536,506800.0
2010-10-15 10:40:00,39.35,39.41,39.27,39.28,327500.0,32.0536,32.1025,31.9884,31.9966,327500.0
2010-10-15 10:50:00,39.29,39.49,39.26,39.47,368800.0,32.0047,32.1676,31.9803,32.1513,368800.0
2010-10-15 11:00:00,39.47,39.53,39.35,39.52,391900.0,32.1513,32.2002,32.0536,32.1921,391900.0
2010-10-15 11:10:00,39.52,39.56,39.47,39.51,266700.0,32.1921,32.2247,32.1513,32.1839,266700.0
2010-10-15 11:20:00,39.5,39.6,39.47,39.59,377500.0,32.1758,32.2572,32.1513,32.2491,377500.0
2010-10-15 11:30:00,39.58,39.65,39.54,39.54,551300.0,32.2409,32.298,32.2084,32.2084,551300.0
2010-10-15 11:40:00,39.55,39.55,39.34,39.35,246100.0,32.2165,32.2165,32.0454,32.0536,246100.0
2010-10-15 11:50:00,39.34,39.37,39.2,39.3,268700.0,32.0454,32.0699,31.9314,32.0129,268700.0
2010-10-15 12:00:00,39.3,39.38,39.15,39.23,260800.0,32.0129,32.078,31.8907,31.9558,260800.0
2010-10-15 12:10:00,39.22,39.27,39.16,39.22,198100.0,31.9477,31.9884,31.8988,31.9477,198100.0
2010-10-15 12:20:00,39.23,39.29,39.2,39.24,132800.0,31.9558,32.0047,31.9314,31.964,132800.0
2010-10-15 12:30:00,39.26,39.32,39.18,39.24,205900.0,31.9803,32.0292,31.9151,31.964,205900.0
2010-10-15 12:40:00,39.24,39.37,39.2,39.37,216100.0,31.964,32.0699,31.9314,32.0699,216100.0
2010-10-15 12:50:00,39.37,39.39,39.17,39.2,217500.0,32.0699,32.0862,31.907,31.9314,217500.0
2010-10-15 13:00:00,39.21,39.28,39.16,39.24,127200.0,31.9396,31.9966,31.8988,31.964,127200.0
2010-10-15 13:10:00,39.23,39.24,39.15,39.16,109500.0,31.9558,31.964,31.8907,31.8988,109500.0
2010-10-15 13:20:00,39.16,39.2,39.13,39.18,240600.0,31.8988,31.9314,31.8744,31.9151,240600.0
2010-10-15 13:30:00,39.19,39.23,39.14,39.15,192200.0,31.9233,31.9558,31.8825,31.8907,192200.0
2010-10-15 13:40:00,39.14,39.18,39.09,39.17,198700.0,31.8825,31.9151,31.8418,31.907,198700.0
2010-10-15 13:50:00,39.18,39.27,39.08,39.11,243600.0,31.9151,31.9884,31.8337,31.8581,243600.0
2010-10-15 14:00:00,39.11,39.16,39.05,39.11,244000.0,31.8581,31.8988,31.8092,31.8581,244000.0
2010-10-15 14:10:00,39.11,39.2,39.06,39.19,192700.0,31.8581,31.9314,31.8174,31.9233,192700.0
2010-10-15 14:20:00,39.18,39.23,39.1,39.21,193100.0,31.9151,31.9558,31.85,31.9396,193100.0
2010-10-15 14:30:00,39.22,39.26,39.2,39.25,156200.0,31.9477,31.9803,31.9314,31.9721,156200.0
2010-10-15 14:40:00,39.25,39.25,39.12,39.15,162900.0,31.9721,31.9721,31.8662,31.8907,162900.0
2010-10-15 14:50:00,39.15,39.26,39.09,39.24,314400.0,31.8907,31.9803,31.8418,31.964,314400.0
2010-10-15 15:00:00,39.26,39.26,39.1,39.13,320000.0,31.9803,31.9803,31.85,31.8744,320000.0
2010-10-15 15:10:00,39.12,39.17,39.08,39.12,269000.0,31.8662,31.907,31.8337,31.8662,269000.0
2010-10-15 15:20:00,39.11,39.15,39.06,39.07,231200.0,31.8581,31.8907,31.8174,31.8255,231200.0
2010-10-15 15:30:00,39.07,39.17,39.06,39.16,373300.0,31.8255,31.907,31.8174,31.8988,373300.0
2010-10-15 15:40:00,39.15,39.16,39.04,39.14,468900.0,31.8907,31.8988,31.8011,31.8825,468900.0
2010-10-15 15:50:00,39.14,39.15,39.03,39.1,844000.0,31.8825,31.8907,31.7929,31.85,844000.0
2010-10-18 09:30:00,39.01,39.16,38.86,39.01,561800.0,31.7766,31.8988,31.6545,31.7766,561800.0
2010-10-18 09:40:00,39.0,39.06,38.86,38.92,599300.0,31.7685,31.8174,31.6545,31.7033,599300.0
2010-10-18 09:50:00,38.92,39.04,38.75,39.02,614100.0,31.7033,31.8011,31.5648,31.7848,614100.0
2010-10-18 10:00:00,39.01,39.05,38.98,39.02,323600.0,31.7766,31.8092,31.7522,31.7848,323600.0
2010-10-18 10:10:00,39.02,39.22,39.01,39.21,422900.0,31.7848,31.9477,31.7766,31.9396,422900.0
2010-10-18 10:20:00,39.22,39.24,39.0,39.0,217800.0,31.9477,31.964,31.7685,31.7685,217800.0
2010-10-18 10:30:00,39.0,39.16,38.99,39.16,196900.0,31.7685,31.8988,31.7603,31.8988,196900.0
2010-10-18 10:40:00,39.15,39.18,39.08,39.1,194400.0,31.8907,31.9151,31.8337,31.85,194400.0
2010-10-18 10:50:00,39.1,39.25,39.08,39.24,421200.0,31.85,31.9721,31.8337,31.964,421200.0
2010-10-18 11:00:00,39.24,39.25,39.06,39.1,201200.0,31.964,31.9721,31.8174,31.85,201200.0
2010-10-18 11:10:00,39.09,39.18,39.03,39.13,243300.0,31.8418,31.9151,31.7929,31.8744,243300.0
2010-10-18 11:20:00,39.12,39.21,39.11,39.19,101800.0,31.8662,31.9396,31.8581,31.9233,101800.0
2010-10-18 11:30:00,39.19,39.19,39.03,39.05,103400.0,31.9233,31.9233,31.7929,31.8092,103400.0
2010-10-18 11:40:00,39.05,39.17,39.0,39.16,88600.0,31.8092,31.907,31.7685,31.8988,88600.0
2010-10-18 11:50:00,39.16,39.21,39.08,39.21,83200.0,31.8988,31.9396,31.8337,31.9396,83200.0
2010-10-18 12:00:00,39.21,39.23,39.12,39.14,108400.0,31.9396,31.9558,31.8662,31.8825,108400.0
2010-10-18 12:10:00,39.14,39.22,39.14,39.15,91200.0,31.8825,31.9477,31.8825,31.8907,91200.0
2010-10-18 12:20:00,39.16,39.2,39.13,39.17,70300.0,31.8988,31.9314,31.8744,31.907,70300.0
2010-10-18 12:30:00,39.17,39.23,39.13,39.23,76100.0,31.907,31.9558,31.8744,31.9558,76100.0
2010-10-18 12:40:00,39.23,39.25,39.19,39.21,70400.0,31.9558,31.9721,31.9233,31.9396,70400.0
2010-10-18 12:50:00,39.21,39.24,39.12,39.2,96600.0,31.9396,31.964,31.8662,31.9314,96600.0
2010-10-18 13:00:00,39.19,39.31,39.19,39.31,158300.0,31.9233,32.021,31.9233,32.021,158300.0
2010-10-18 13:10:00,39.31,39.35,39.28,39.33,144000.0,32.021,32.0536,31.9966,32.0373,144000.0
2010-10-18 13:20:00,39.33,39.33,39.29,39.29,78700.0,32.0373,32.0373,32.0047,32.0047,78700.0
2010-10-18 13:30:00,39.29,39.3,39.25,39.27,74400.0,32.0047,32.0129,31.9721,31.9884,74400.0
2010-10-18 13:40:00,39.27,39.3,39.21,39.3,105700.0,31.9884,32.0129,31.9396,32.0129,105700.0
2010-10-18 13:50:00,39.3,39.33,39.29,39.3,147300.0,32.0129,32.0373,32.0047,32.0129,147300.0
2010-10-18 14:00:00,39.3,39.37,39.28,39.33,232200.0,32.0129,32.0699,31.9966,32.0373,232200.0
2010-10-18 14:10:00,39.34,39.43,39.33,39.42,151800.0,32.0454,32.1188,32.0373,32.1106,151800.0
2010-10-18 14:20:00,39.43,39.46,39.38,39.39,165300.0,32.1188,32.1432,32.078,32.0862,165300.0
2010-10-18 14:30:00,39.38,39.46,39.38,39.41,172300.0,32.078,32.1432,32.078,32.1025,172300.0
2010-10-18 14:40:00,39.41,39.49,39.4,39.48,204000.0,32.1025,32.1676,32.0943,32.1595,204000.0
2010-10-18 14:50:00,39.49,39.49,39.4,39.43,230800.0,32.1676,32.1676,32.0943,32.1188,230800.0
2010-10-18 15:00:00,39.43,39.58,39.42,39.58,334000.0,32.1188,32.2409,32.1106,32.2409,334000.0
2010-10-18 15:10:00,39.58,39.58,39.41,39.41,185000.0,32.2409,32.2409,32.1025,32.1025,185000.0
2010-10-18 15:20:00,39.41,39.42,39.35,39.4,199500.0,32.1025,32.1106,32.0536,32.0943,199500.0
2010-10-18 15:30:00,39.41,39.44,39.36,39.37,251600.0,32.1025,32.1269,32.0617,32.0699,251600.0
2010-10-18 15:40:00,39.37,39.53,39.36,39.52,456000.0,32.0699,32.2002,32.0617,32.1921,456000.0
2010-10-18 15:50:00,39.51,39.55,39.48,39.54,840900.0,32.1839,32.2165,32.1595,32.2084,840900.0
2010-10-19 09:30:00,39.39,39.7,39.19,39.7,556600.0,32.0862,32.3387,31.9233,32.3387,556600.0
2010-10-19 09:40:00,39.7,39.85,39.64,39.65,622800.0,32.3387,32.4609,32.2898,32.298,622800.0
2010-10-19 09:50:00,39.65,39.65,39.22,39.54,859400.0,32.298,32.298,31.9477,32.2084,859400.0
2010-10-19 10:00:00,39.53,39.65,39.47,39.64,328500.0,32.2002,32.298,32.1513,32.2898,328500.0
2010-10-19 10:10:00,39.64,40.01,39.64,40.0,781200.0,32.2898,32.5912,32.2898,32.5831,781200.0
2010-10-19 10:20:00,40.0,40.21,39.99,40.21,719800.0,32.5831,32.7541,32.5749,32.7541,719800.0
2010-10-19 10:30:00,40.21,40.23,40.07,40.09,644900.0,32.7541,32.7704,32.6401,32.6564,644900.0
2010-10-19 10:40:00,40.1,40.11,40.01,40.07,266100.0,32.6645,32.6727,32.5912,32.6401,266100.0
2010-10-19 10:50:00,40.07,40.15,40.05,40.05,367200.0,32.6401,32.7053,32.6238,32.6238,367200.0
2010-10-19 11:00:00,40.05,40.19,40.01,40.16,429300.0,32.6238,32.7378,32.5912,32.7134,429300.0
2010-10-19 11:10:00,40.16,40.19,40.1,40.15,352400.0,32.7134,32.7378,32.6645,32.7053,352400.0
2010-10-19 11:20:00,40.14,40.18,40.08,40.16,352700.0,32.6971,32.7297,32.6482,32.7134,352700.0
2010-10-19 11:30:00,40.17,40.32,40.16,40.31,396800.0,32.7215,32.8437,32.7134,32.8356,396800.0
2010-10-19 11:40:00,40.31,40.33,40.3,40.31,543400.0,32.8356,32.8519,32.8274,32.8356,543400.0
2010-10-19 11:50:00,40.32,40.37,40.25,40.32,288100.0,32.8437,32.8845,32.7867,32.8437,288100.0
2010-10-19 12:00:00,40.31,40.32,40.21,40.26,267500.0,32.8356,32.8437,32.7541,32.7949,267500.0
2010-10-19 12:10:00,40.26,40.35,40.25,40.26,174300.0,32.7949,32.8682,32.7867,32.7949,174300.0
2010-10-19 12:20:00,40.27,40.27,40.18,40.23,180600.0,32.803,32.803,32.7297,32.7704,180600.0
2010-10-19 12:30:00,40.22,40.25,40.12,40.2,188000.0,32.7623,32.7867,32.6808,32.746,188000.0
2010-10-19 12:40:00,40.2,40.33,40.19,40.32,162200.0,32.746,32.8519,32.7378,32.8437,162200.0
2010-10-19 12:50:00,40.32,40.34,40.22,40.32,976300.0,32.8437,32.86,32.7623,32.8437,976300.0
2010-10-19 13:00:00,40.32,40.32,40.15,40.21,250400.0,32.8437,32.8437,32.7053,32.7541,250400.0
2010-10-19 13:10:00,40.21,40.22,40.06,40.1,199700.0,32.7541,32.7623,32.6319,32.6645,199700.0
2010-10-19 13:20:00,40.09,40.13,39.94,39.97,301400.0,32.6564,32.689,32.5342,32.5586,301400.0
2010-10-19 13:30:00,39.96,39.97,39.83,39.93,196200.0,32.5505,32.5586,32.4446,32.526,196200.0
2010-10-19 13:40:00,39.93,39.94,39.8,39.87,126300.0,32.526,32.5342,32.4202,32.4772,126300.0
2010-10-19 13:50:00,39.87,39.87,39.46,39.6,662900.0,32.4772,32.4772,32.1432,32.2572,662900.0
2010-10-19 14:00:00,39.6,39.64,39.26,39.27,785700.0,32.2572,32.2898,31.9803,31.9884,785700.0
2010-10-19 14:10:00,39.27,39.66,39.26,39.51,375100.0,31.9884,32.3061,31.9803,32.1839,375100.0
2010-10-19 14:20:00,39.52,39.52,39.3,39.37,272000.0,32.1921,32.1921,32.0129,32.0699,272000.0
2010-10-19 14:30:00,39.36,39.57,39.33,39.43,380900.0,32.0617,32.2328,32.0373,32.1188,380900.0
2010-10-19 14:40:00,39.43,39.52,39.38,39.5,264600.0,32.1188,32.1921,32.078,32.1758,264600.0
2010-10-19 14:50:00,39.5,39.6,39.42,39.44,267800.0,32.1758,32.2572,32.1106,32.1269,267800.0
2010-10-19 15:00:00,39.45,39.54,39.32,39.32,301800.0,32.1351,32.2084,32.0292,32.0292,301800.0
2010-10-19 15:10:00,39.31,39.4,39.25,39.37,358100.0,32.021,32.0943,31.9721,32.0699,358100.0
2010-10-19 15:20:00,39.37,39.38,39.2,39.2,418200.0,32.0699,32.078,31.9314,31.9314,418200.0
2010-10-19 15:30:00,39.21,39.38,39.15,39.33,638200.0,31.9396,32.078,31.8907,32.0373,638200.0
2010-10-19 15:40:00,39.33,39.39,39.23,39.36,658000.0,32.0373,32.0862,31.9558,32.0617,658000.0
2010-10-19 15:50:00,39.36,39.38,39.29,39.3,1344600.0,32.0617,32.078,32.0047,32.0129,1344600.0
2010-10-20 09:30:00,39.5,39.69,39.37,39.42,398000.0,32.1758,32.3306,32.0699,32.1106,398000.0
2010-10-20 09:40:00,39.42,39.66,39.38,39.66,460800.0,32.1106,32.3061,32.078,32.3061,460800.0
2010-10-20 09:50:00,39.65,39.67,39.45,39.51,298900.0,32.298,32.3143,32.1351,32.1839,298900.0
2010-10-20 10:00:00,39.51,39.61,39.49,39.54,243500.0,32.1839,32.2654,32.1676,32.2084,243500.0
2010-10-20 10:10:00,39.55,39.61,39.39,39.41,197400.0,32.2165,32.2654,32.0862,32.1025,197400.0
2010-10-20 10:20:00,39.42,39.49,39.36,39.48,152600.0,32.1106,32.1676,32.0617,32.1595,152600.0
2010-10-20 10:30:00,39.49,39.67,39.49,39.6,273100.0,32.1676,32.3143,32.1676,32.2572,273100.0
2010-10-20 10:40:00,39.6,39.69,39.56,39.66,309500.0,32.2572,32.3306,32.2247,32.3061,309500.0
2010-10-20 10:50:00,39.66,39.69,39.51,39.56,266400.0,32.3061,32.3306,32.1839,32.2247,266400.0
2010-10-20 11:00:00,39.57,39.61,39.47,39.6,138000.0,32.2328,32.2654,32.1513,32.2572,138000.0
2010-10-20 11:10:00,39.6,39.69,39.53,39.62,261800.0,32.2572,32.3306,32.2002,32.2735,261800.0
2010-10-20 11:20:00,39.61,39.69,39.54,39.64,212100.0,32.2654,32.3306,32.2084,32.2898,212100.0
2010-10-20 11:30:00,39.65,39.75,39.65,39.71,242200.0,32.298,32.3794,32.298,32.3468,242200.0
2010-10-20 11:40:00,39.71,39.79,39.67,39.77,122400.0,32.3468,32.412,32.3143,32.3957,122400.0
2010-10-20 11:50:00,39.77,39.8,39.7,39.7,136600.0,32.3957,32.4202,32.3387,32.3387,136600.0
2010-10-20 12:00:00,39.69,39.87,39.65,39.87,208500.0,32.3306,32.4772,32.298,32.4772,208500.0
2010-10-20 12:10:00,39.87,39.94,39.82,39.88,203000.0,32.4772,32.5342,32.4364,32.4853,203000.0
2010-10-20 12:20:00,39.87,39.93,39.8,39.9,199900.0,32.4772,32.526,32.4202,32.5016,199900.0
2010-10-20 12:30:00,39.89,39.94,39.84,39.86,70800.0,32.4935,32.5342,32.4527,32.469,70800.0
2010-10-20 12:40:00,39.86,39.86,39.76,39.77,103500.0,32.469,32.469,32.3876,32.3957,103500.0
2010-10-20 12:50:00,39.77,39.81,39.75,39.78,97900.0,32.3957,32.4283,32.3794,32.4039,97900.0
2010-10-20 13:00:00,39.78,39.82,39.77,39.78,125100.0,32.4039,32.4364,32.3957,32.4039,125100.0
2010-10-20 13:10:00,39.78,39.79,39.67,39.72,113400.0,32.4039,32.412,32.3143,32.355,113400.0
2010-10-20 13:20:00,39.72,39.8,39.69,39.7,111600.0,32.355,32.4202,32.3306,32.3387,111600.0
2010-10-20 13:30:00,39.7,39.78,39.7,39.71,110300.0,32.3387,32.4039,32.3387,32.3468,110300.0
2010-10-20 13:40:00,39.71,39.77,39.7,39.76,71900.0,32.3468,32.3957,32.3387,32.3876,71900.0
2010-10-20 13:50:00,39.75,39.81,39.75,39.76,95400.0,32.3794,32.4283,32.3794,32.3876,95400.0
2010-10-20 14:00:00,39.77,39.82,39.67,39.69,258600.0,32.3957,32.4364,32.3143,32.3306,258600.0
2010-10-20 14:10:00,39.7,39.87,39.69,39.86,205700.0,32.3387,32.4772,32.3306,32.469,205700.0
2010-10-20 14:20:00,39.86,39.89,39.78,39.82,103900.0,32.469,32.4935,32.4039,32.4364,103900.0
2010-10-20 14:30:00,39.82,39.88,39.78,39.78,243500.0,32.4364,32.4853,32.4039,32.4039,243500.0
2010-10-20 14:40:00,39.79,39.79,39.68,39.69,142400.0,32.412,32.412,32.3224,32.3306,142400.0
2010-10-20 14:50:00,39.7,39.75,39.66,39.71,125500.0,32.3387,32.3794,32.3061,32.3468,125500.0
2010-10-20 15:00:00,39.72,39.72,39.61,39.71,153400.0,32.355,32.355,32.2654,32.3468,153400.0
2010-10-20 15:10:00,39.71,39.75,39.65,39.72,140500.0,32.3468,32.3794,32.298,32.355,140500.0
2010-10-20 15:20:00,39.73,39.8,39.7,39.78,165800.0,32.3631,32.4202,32.3387,32.4039,165800.0
2010-10-20 15:30:00,39.78,39.78,39.61,39.66,264500.0,32.4039,32.4039,32.2654,32.3061,264500.0
2010-10-20 15:40:00,39.66,39.75,39.63,39.71,351200.0,32.3061,32.3794,32.2817,32.3468,351200.0
2010-10-20 15:50:00,39.71,39.75,39.6,39.72,921200.0,32.3468,32.3794,32.2572,32.355,921200.0
2010-10-21 09:30:00,39.76,39.87,39.62,39.81,464100.0,32.3876,32.4772,32.2735,32.4283,464100.0
2010-10-21 09:40:00,39.81,39.85,39.73,39.8,223700.0,32.4283,32.4609,32.3631,32.4202,223700.0
2010-10-21 09:50:00,39.81,39.86,39.73,39.84,174200.0,32.4283,32.469,32.3631,32.4527,174200.0
2010-10-21 10:00:00,39.84,40.07,39.79,40.05,340100.0,32.4527,32.6401,32.412,32.6238,340100.0
2010-10-21 10:10:00,40.05,40.13,40.01,40.11,329600.0,32.6238,32.689,32.5912,32.6727,329600.0
2010-10-21 10:20:00,40.12,40.24,40.09,40.17,249400.0,32.6808,32.7786,32.6564,32.7215,249400.0
2010-10-21 10:30:00,40.17,40.35,40.16,40.3,338600.0,32.7215,32.8682,32.7134,32.8274,338600.0
2010-10-21 10:40:00,40.29,40.32,40.15,40.19,207100.0,32.8193,32.8437,32.7053,32.7378,207100.0
2010-10-21 10:50:00,40.19,40.26,40.14,40.25,171100.0,32.7378,32.7949,32.6971,32.7867,171100.0
2010-10-21 11:00:00,40.25,40.3,40.21,40.22,174700.0,32.7867,32.8274,32.7541,32.7623,174700.0
2010-10-21 11:10:00,40.22,40.23,40.14,40.16,228600.0,32.7623,32.7704,32.6971,32.7134,228600.0
2010-10-21 11:20:00,40.16,40.22,40.07,40.13,345600.0,32.7134,32.7623,32.6401,32.689,345600.0
2010-10-21 11:30:00,40.13,40.21,40.03,40.03,383900.0,32.689,32.7541,32.6075,32.6075,383900.0
2010-10-21 11:40:00,40.03,40.12,39.99,40.09,313800.0,32.6075,32.6808,32.5749,32.6564,313800.0
2010-10-21 11:50:00,40.11,40.29,40.08,40.28,294800.0,32.6727,32.8193,32.6482,32.8112,294800.0
2010-10-21 12:00:00,40.27,40.33,40.18,40.25,284800.0,32.803,32.8519,32.7297,32.7867,284800.0
2010-10-21 12:10:00,40.25,40.25,40.11,40.18,232100.0,32.7867,32.7867,32.6727,32.7297,232100.0
2010-10-21 12:20:00,40.19,40.2,40.11,40.19,133600.0,32.7378,32.746,32.6727,32.7378,133600.0
2010-10-21 12:30:00,40.2,40.24,40.13,40.17,193900.0,32.746,32.7786,32.689,32.7215,193900.0
2010-10-21 12:40:00,40.16,40.18,40.05,40.12,204200.0,32.7134,32.7297,32.6238,32.6808,204200.0
2010-10-21 12:50:00,40.12,40.19,40.08,40.18,121800.0,32.6808,32.7378,32.6482,32.7297,121800.0
2010-10-21 13:00:00,40.18,40.25,40.16,40.21,143200.0,32.7297,32.7867,32.7134,32.7541,143200.0
2010-10-21 13:10:00,40.23,40.27,40.21,40.24,181500.0,32.7704,32.803,32.7541,32.7786,181500.0
2010-10-21 13:20:00,40.25,40.25,40.14,40.22,85900.0,32.7867,32.7867,32.6971,32.7623,85900.0
2010-10-21 13:30:00,40.22,40.22,40.1,40.18,152200.0,32.7623,32.7623,32.6645,32.7297,152200.0
2010-10-21 13:40:00,40.17,40.21,39.99,40.03,165100.0,32.7215,32.7541,32.5749,32.6075,165100.0
2010-10-21 13:50:00,40.03,40.1,39.9,39.92,263900.0,32.6075,32.6645,32.5016,32.5179,263900.0
2010-10-21 14:00:00,39.92,40.09,39.85,39.95,247100.0,32.5179,32.6564,32.4609,32.5423,247100.0
2010-10-21 14:10:00,39.94,40.02,39.85,40.01,401300.0,32.5342,32.5994,32.4609,32.5912,401300.0
2010-10-21 14:20:00,40.0,40.02,39.94,39.97,128100.0,32.5831,32.5994,32.5342,32.5586,128100.0
2010-10-21 14:30:00,39.97,40.02,39.95,39.98,163100.0,32.5586,32.5994,32.5423,32.5668,163100.0
2010-10-21 14:40:00,39.97,40.03,39.94,39.95,284400.0,32.5586,32.6075,32.5342,32.5423,284400.0
2010-10-21 14:50:00,39.95,40.05,39.95,40.04,222500.0,32.5423,32.6238,32.5423,32.6157,222500.0
2010-10-21 15:00:00,40.03,40.07,40.0,40.01,301300.0,32.6075,32.6401,32.5831,32.5912,301300.0
2010-10-21 15:10:00,40.0,40.13,39.96,40.07,427000.0,32.5831,32.689,32.5505,32.6401,427000.0
2010-10-21 15:20:00,40.08,40.14,40.01,40.05,637200.0,32.6482,32.6971,32.5912,32.6238,637200.0
2010-10-21 15:30:00,40.05,40.2,40.03,40.18,718200.0,32.6238,32.746,32.6075,32.7297,718200.0
2010-10-21 15:40:00,40.17,40.2,40.08,40.11,723000.0,32.7215,32.746,32.6482,32.6727,723000.0
2010-10-21 15:50:00,40.13,40.28,40.1,40.28,920600.0,32.689,32.8112,32.6645,32.8112,920600.0
2010-10-22 09:30:00,40.4,40.49,39.76,40.09,1198900.0,32.9089,32.9822,32.3876,32.6564,1198900.0
2010-10-22 09:40:00,40.09,40.2,39.3,39.3,1142700.0,32.6564,32.746,32.0129,32.0129,1142700.0
2010-10-22 09:50:00,39.31,39.65,39.11,39.56,1281200.0,32.021,32.298,31.8581,32.2247,1281200.0
2010-10-22 10:00:00,39.56,39.74,39.46,39.59,512900.0,32.2247,32.3713,32.1432,32.2491,512900.0
2010-10-22 10:10:00,39.59,39.59,39.45,39.5,484300.0,32.2491,32.2491,32.1351,32.1758,484300.0
2010-10-22 10:20:00,39.5,39.58,39.41,39.45,367700.0,32.1758,32.2409,32.1025,32.1351,367700.0
2010-10-22 10:30:00,39.45,39.49,39.32,39.47,392500.0,32.1351,32.1676,32.0292,32.1513,392500.0
2010-10-22 10:40:00,39.46,39.58,39.35,39.45,440500.0,32.1432,32.2409,32.0536,32.1351,440500.0
2010-10-22 10:50:00,39.45,39.61,39.42,39.53,295900.0,32.1351,32.2654,32.1106,32.2002,295900.0
2010-10-22 11:00:00,39.52,39.64,39.51,39.58,339700.0,32.1921,32.2898,32.1839,32.2409,339700.0
2010-10-22 11:10:00,39.57,39.68,39.56,39.67,214400.0,32.2328,32.3224,32.2247,32.3143,214400.0
2010-10-22 11:20:00,39.67,39.67,39.53,39.55,239200.0,32.3143,32.3143,32.2002,32.2165,239200.0
2010-10-22 11:30:00,39.54,39.65,39.54,39.58,203000.0,32.2084,32.298,32.2084,32.2409,203000.0
2010-10-22 11:40:00,39.58,39.59,39.35,39.36,449500.0,32.2409,32.2491,32.0536,32.0617,449500.0
2010-10-22 11:50:00,39.37,39.41,39.33,39.37,232900.0,32.0699,32.1025,32.0373,32.0699,232900.0
2010-10-22 12:00:00,39.37,39.4,39.33,39.33,179700.0,32.0699,32.0943,32.0373,32.0373,179700.0
2010-10-22 12:10:00,39.34,39.34,39.16,39.18,374100.0,32.0454,32.0454,31.8988,31.9151,374100.0
2010-10-22 12:20:00,39.18,39.2,39.13,39.14,352700.0,31.9151,31.9314,31.8744,31.8825,352700.0
2010-10-22 12:30:00,39.14,39.26,39.13,39.2,211200.0,31.8825,31.9803,31.8744,31.9314,211200.0
2010-10-22 12:40:00,39.19,39.21,39.12,39.17,203600.0,31.9233,31.9396,31.8662,31.907,203600.0
2010-10-22 12:50:00,39.17,39.17,39.1,39.16,248800.0,31.907,31.907,31.85,31.8988,248800.0
2010-10-22 13:00:00,39.16,39.24,39.12,39.21,389100.0,31.8988,31.964,31.8662,31.9396,389100.0
2010-10-22 13:10:00,39.2,39.31,39.16,39.26,193700.0,31.9314,32.021,31.8988,31.9803,193700.0
2010-10-22 13:20:00,39.26,39.32,39.26,39.26,209800.0,31.9803,32.0292,31.9803,31.9803,209800.0
2010-10-22 13:30:00,39.26,39.27,39.21,39.21,127000.0,31.9803,31.9884,31.9396,31.9396,127000.0
2010-10-22 13:40:00,39.22,39.27,39.21,39.27,114200.0,31.9477,31.9884,31.9396,31.9884,114200.0
2010-10-22 13:50:00,39.27,39.27,39.21,39.21,226800.0,31.9884,31.9884,31.9396,31.9396,226800.0
2010-10-22 14:00:00,39.22,39.23,39.14,39.15,304100.0,31.9477,31.9558,31.8825,31.8907,304100.0
2010-10-22 14:10:00,39.16,39.2,39.13,39.16,274700.0,31.8988,31.9314,31.8744,31.8988,274700.0
2010-10-22 14:20:00,39.15,39.18,39.11,39.15,318700.0,31.8907,31.9151,31.8581,31.8907,318700.0
2010-10-22 14:30:00,39.15,39.21,39.15,39.18,300200.0,31.8907,31.9396,31.8907,31.9151,300200.0
2010-10-22 14:40:00,39.17,39.22,39.1,39.18,297100.0,31.907,31.9477,31.85,31.9151,297100.0
2010-10-22 14:50:00,39.19,39.22,39.15,39.2,206000.0,31.9233,31.9477,31.8907,31.9314,206000.0
2010-10-22 15:00:00,39.19,39.23,39.16,39.21,297200.0,31.9233,31.9558,31.8988,31.9396,297200.0
2010-10-22 15:10:00,39.21,39.22,39.1,39.11,328000.0,31.9396,31.9477,31.85,31.8581,328000.0
2010-10-22 15:20:00,39.1,39.12,39.0,39.01,660000.0,31.85,31.8662,31.7685,31.7766,660000.0
2010-10-22 15:30:00,39.01,39.05,39.0,39.0,519800.0,31.7766,31.8092,31.7685,31.7685,519800.0
2010-10-22 15:40:00,39.01,39.01,38.96,38.99,1052600.0,31.7766,31.7766,31.7359,31.7603,1052600.0
2010-10-22 15:50:00,38.99,39.01,38.96,39.0,1347700.0,31.7603,31.7766,31.7359,31.7685,1347700.0
2010-10-25 09:30:00,39.17,39.37,39.0,39.17,1052500.0,31.907,32.0699,31.7685,31.907,1052500.0
2010-10-25 09:40:00,39.17,39.3,38.88,38.99,860100.0,31.907,32.0129,31.6707,31.7603,860100.0
2010-10-25 09:50:00,38.99,39.33,38.97,39.32,566000.0,31.7603,32.0373,31.7441,32.0292,566000.0
2010-10-25 10:00:00,39.3,39.43,39.25,39.27,513300.0,32.0129,32.1188,31.9721,31.9884,513300.0
2010-10-25 10:10:00,39.26,39.39,39.23,39.34,373800.0,31.9803,32.0862,31.9558,32.0454,373800.0
2010-10-25 10:20:00,39.34,39.49,39.33,39.36,345700.0,32.0454,32.1676,32.0373,32.0617,345700.0
2010-10-25 10:30:00,39.37,39.4,39.25,39.35,301800.0,32.0699,32.0943,31.9721,32.0536,301800.0
2010-10-25 10:40:00,39.34,39.39,39.27,39.35,350700.0,32.0454,32.0862,31.9884,32.0536,350700.0
2010-10-25 10:50:00,39.37,39.49,39.31,39.44,255000.0,32.0699,32.1676,32.021,32.1269,255000.0
2010-10-25 11:00:00,39.43,39.5,39.39,39.5,349400.0,32.1188,32.1758,32.0862,32.1758,349400.0
2010-10-25 11:10:00,39.5,39.63,39.46,39.62,438300.0,32.1758,32.2817,32.1432,32.2735,438300.0
2010-10-25 11:20:00,39.61,39.64,39.55,39.64,228900.0,32.2654,32.2898,32.2165,32.2898,228900.0
2010-10-25 11:30:00,39.64,39.68,39.56,39.57,281600.0,32.2898,32.3224,32.2247,32.2328,281600.0
2010-10-25 11:40:00,39.57,39.57,39.47,39.48,290200.0,32.2328,32.2328,32.1513,32.1595,290200.0
2010-10-25 11:50:00,39.48,39.57,39.4,39.5,223200.0,32.1595,32.2328,32.0943,32.1758,223200.0
2010-10-25 12:00:00,39.49,39.56,39.42,39.49,183200.0,32.1676,32.2247,32.1106,32.1676,183200.0
2010-10-25 12:10:00,39.49,39.5,39.41,39.43,194500.0,32.1676,32.1758,32.1025,32.1188,194500.0
2010-10-25 12:20:00,39.43,39.48,39.37,39.41,205700.0,32.1188,32.1595,32.0699,32.1025,205700.0
2010-10-25 12:30:00,39.42,39.47,39.32,39.44,158300.0,32.1106,32.1513,32.0292,32.1269,158300.0
2010-10-25 12:40:00,39.44,39.45,39.37,39.39,167100.0,32.1269,32.1351,32.0699,32.0862,167100.0
2010-10-25 12:50:00,39.38,39.41,39.36,39.36,135800.0,32.078,32.1025,32.0617,32.0617,135800.0
2010-10-25 13:00:00,39.36,39.38,39.28,39.33,204600.0,32.0617,32.078,31.9966,32.0373,204600.0
2010-10-25 13:10:00,39.33,39.37,39.31,39.37,187600.0,32.0373,32.0699,32.021,32.0699,187600.0
2010-10-25 13:20:00,39.37,39.4,39.36,39.38,221400.0,32.0699,32.0943,32.0617,32.078,221400.0
2010-10-25 13:30:00,39.39,39.4,39.3,39.38,217000.0,32.0862,32.0943,32.0129,32.078,217000.0
2010-10-25 13:40:00,39.39,39.4,39.34,39.36,189100.0,32.0862,32.0943,32.0454,32.0617,189100.0
2010-10-25 13:50:00,39.35,39.35,39.25,39.28,203200.0,32.0536,32.0536,31.9721,31.9966,203200.0
2010-10-25 14:00:00,39.28,39.4,39.27,39.4,164400.0,31.9966,32.0943,31.9884,32.0943,164400.0
2010-10-25 14:10:00,39.39,39.42,39.38,39.4,243000.0,32.0862,32.1106,32.078,32.0943,243000.0
2010-10-25 14:20:00,39.39,39.44,39.39,39.39,137300.0,32.0862,32.1269,32.0862,32.0862,137300.0
2010-10-25 14:30:00,39.39,39.41,39.34,39.4,382700.0,32.0862,32.1025,32.0454,32.0943,382700.0
2010-10-25 14:40:00,39.4,39.41,39.36,39.4,192000.0,32.0943,32.1025,32.0617,32.0943,192000.0
2010-10-25 14:50:00,39.4,39.44,39.38,39.4,169100.0,32.0943,32.1269,32.078,32.0943,169100.0
2010-10-25 15:00:00,39.39,39.45,39.38,39.4,183000.0,32.0862,32.1351,32.078,32.0943,183000.0
2010-10-25 15:10:00,39.4,39.42,39.37,39.39,239800.0,32.0943,32.1106,32.0699,32.0862,239800.0
2010-10-25 15:20:00,39.39,39.5,39.38,39.44,408400.0,32.0862,32.1758,32.078,32.1269,408400.0
2010-10-25 15:30:00,39.43,39.49,39.38,39.39,449900.0,32.1188,32.1676,32.078,32.0862,449900.0
2010-10-25 15:40:00,39.39,39.44,39.35,39.35,597000.0,32.0862,32.1269,32.0536,32.0536,597000.0
2010-10-25 15:50:00,39.36,39.4,39.24,39.33,980000.0,32.0617,32.0943,31.964,32.0373,980000.0
2010-10-26 09:30:00,39.14,39.38,39.14,39.35,512300.0,31.8825,32.078,31.8825,32.0536,512300.0
2010-10-26 09:40:00,39.36,39.6,39.33,39.59,370300.0,32.0617,32.2572,32.0373,32.2491,370300.0
2010-10-26 09:50:00,39.6,39.66,39.49,39.65,361300.0,32.2572,32.3061,32.1676,32.298,361300.0
2010-10-26 10:00:00,39.65,39.75,39.57,39.64,444100.0,32.298,32.3794,32.2328,32.2898,444100.0
2010-10-26 10:10:00,39.64,39.81,39.63,39.8,340200.0,32.2898,32.4283,32.2817,32.4202,340200.0
2010-10-26 10:20:00,39.8,39.87,39.78,39.78,394900.0,32.4202,32.4772,32.4039,32.4039,394900.0
2010-10-26 10:30:00,39.79,39.83,39.72,39.74,203300.0,32.412,32.4446,32.355,32.3713,203300.0
2010-10-26 10:40:00,39.75,39.78,39.66,39.78,244700.0,32.3794,32.4039,32.3061,32.4039,244700.0
2010-10-26 10:50:00,39.76,39.85,39.74,39.83,226900.0,32.3876,32.4609,32.3713,32.4446,226900.0
2010-10-26 11:00:00,39.83,39.86,39.68,39.69,287500.0,32.4446,32.469,32.3224,32.3306,287500.0
2010-10-26 11:10:00,39.69,39.7,39.61,39.7,119300.0,32.3306,32.3387,32.2654,32.3387,119300.0
2010-10-26 11:20:00,39.69,39.85,39.68,39.83,193400.0,32.3306,32.4609,32.3224,32.4446,193400.0
2010-10-26 11:30:00,39.82,39.84,39.72,39.72,150700.0,32.4364,32.4527,32.355,32.355,150700.0
2010-10-26 11:40:00,39.72,39.72,39.62,39.7,142400.0,32.355,32.355,32.2735,32.3387,142400.0
2010-10-26 11:50:00,39.7,39.74,39.64,39.67,121300.0,32.3387,32.3713,32.2898,32.3143,121300.0
2010-10-26 12:00:00,39.67,39.71,39.62,39.64,105800.0,32.3143,32.3468,32.2735,32.2898,105800.0
2010-10-26 12:10:00,39.64,39.71,39.63,39.71,77200.0,32.2898,32.3468,32.2817,32.3468,77200.0
2010-10-26 12:20:00,39.71,39.75,39.68,39.69,113300.0,32.3468,32.3794,32.3224,32.3306,113300.0
2010-10-26 12:30:00,39.69,39.73,39.69,39.69,340100.0,32.3306,32.3631,32.3306,32.3306,340100.0
2010-10-26 12:40:00,39.7,39.72,39.67,39.67,358500.0,32.3387,32.355,32.3143,32.3143,358500.0
2010-10-26 12:50:00,39.67,39.68,39.64,39.65,162800.0,32.3143,32.3224,32.2898,32.298,162800.0
2010-10-26 13:00:00,39.66,39.73,39.64,39.72,164200.0,32.3061,32.3631,32.2898,32.355,164200.0
2010-10-26 13:10:00,39.73,39.89,39.73,39.88,316900.0,32.3631,32.4935,32.3631,32.4853,316900.0
2010-10-26 13:20:00,39.88,39.94,39.85,39.86,292200.0,32.4853,32.5342,32.4609,32.469,292200.0
2010-10-26 13:30:00,39.85,39.93,39.83,39.89,185900.0,32.4609,32.526,32.4446,32.4935,185900.0
2010-10-26 13:40:00,39.89,39.97,39.87,39.89,176200.0,32.4935,32.5586,32.4772,32.4935,176200.0
2010-10-26 13:50:00,39.9,39.9,39.81,39.87,187900.0,32.5016,32.5016,32.4283,32.4772,187900.0
2010-10-26 14:00:00,39.87,39.91,39.82,39.89,414500.0,32.4772,32.5098,32.4364,32.4935,414500.0
2010-10-26 14:10:00,39.89,39.94,39.86,39.92,213400.0,32.4935,32.5342,32.469,32.5179,213400.0
2010-10-26 14:20:00,39.93,39.95,39.87,39.93,187300.0,32.526,32.5423,32.4772,32.526,187300.0
2010-10-26 14:30:00,39.94,39.94,39.88,39.93,220900.0,32.5342,32.5342,32.4853,32.526,220900.0
2010-10-26 14:40:00,39.92,39.95,39.9,39.92,168100.0,32.5179,32.5423,32.5016,32.5179,168100.0
2010-10-26 14:50:00,39.93,40.04,39.92,40.0,281900.0,32.526,32.6157,32.5179,32.5831,281900.0
2010-10-26 15:00:00,39.99,40.07,39.99,40.07,237500.0,32.5749,32.6401,32.5749,32.6401,237500.0
2010-10-26 15:10:00,40.07,40.19,40.05,40.19,490000.0,32.6401,32.7378,32.6238,32.7378,490000.0
2010-10-26 15:20:00,40.19,40.25,40.18,40.22,707200.0,32.7378,32.7867,32.7297,32.7623,707200.0
2010-10-26 15:30:00,40.22,40.22,40.08,40.08,538600.0,32.7623,32.7623,32.6482,32.6482,538600.0
2010-10-26 15:40:00,40.09,40.1,39.99,40.03,530300.0,32.6564,32.6645,32.5749,32.6075,530300.0
2010-10-26 15:50:00,40.03,40.11,40.02,40.11,918200.0,32.6075,32.6727,32.5994,32.6727,918200.0
2010-10-27 09:30:00,39.65,40.4,39.62,40.37,806200.0,32.298,32.9089,32.2735,32.8845,806200.0
2010-10-27 09:40:00,40.37,40.55,40.26,40.55,537800.0,32.8845,33.0311,32.7949,33.0311,537800.0
2010-10-27 09:50:00,40.55,40.79,40.52,40.73,918100.0,33.0311,33.2266,33.0066,33.1777,918100.0
2010-10-27 10:00:00,40.74,40.77,40.6,40.62,736300.0,33.1859,33.2103,33.0718,33.0881,736300.0
2010-10-27 10:10:00,40.62,40.7,40.58,40.7,374100.0,33.0881,33.1533,33.0555,33.1533,374100.0
2010-10-27 10:20:00,40.7,40.72,40.58,40.6,579900.0,33.1533,33.1696,33.0555,33.0718,579900.0
2010-10-27 10:30:00,40.6,40.79,40.58,40.69,736800.0,33.0718,33.2266,33.0555,33.1451,736800.0
2010-10-27 10:40:00,40.69,40.71,40.64,40.7,447600.0,33.1451,33.1614,33.1044,33.1533,447600.0
2010-10-27 10:50:00,40.7,40.77,40.6,40.62,694700.0,33.1533,33.2103,33.0718,33.0881,694700.0
2010-10-27 11:00:00,40.62,40.64,40.49,40.55,404400.0,33.0881,33.1044,32.9822,33.0311,404400.0
2010-10-27 11:10:00,40.55,40.55,40.41,40.46,394600.0,33.0311,33.0311,32.917,32.9578,394600.0
2010-10-27 11:20:00,40.46,40.53,40.4,40.46,410700.0,32.9578,33.0148,32.9089,32.9578,410700.0
2010-10-27 11:30:00,40.46,40.55,40.41,40.52,218300.0,32.9578,33.0311,32.917,33.0066,218300.0
2010-10-27 11:40:00,40.53,40.63,40.53,40.63,283500.0,33.0148,33.0963,33.0148,33.0963,283500.0
2010-10-27 11:50:00,40.63,40.7,40.6,40.68,248200.0,33.0963,33.1533,33.0718,33.137,248200.0
2010-10-27 12:00:00,40.68,40.7,40.66,40.68,452700.0,33.137,33.1533,33.1207,33.137,452700.0
2010-10-27 12:10:00,40.68,40.77,40.67,40.73,495800.0,33.137,33.2103,33.1288,33.1777,495800.0
2010-10-27 12:20:00,40.72,40.76,40.72,40.73,160200.0,33.1696,33.2021,33.1696,33.1777,160200.0
2010-10-27 12:30:00,40.73,40.74,40.67,40.68,170800.0,33.1777,33.1859,33.1288,33.137,170800.0
2010-10-27 12:40:00,40.67,40.68,40.58,40.62,194400.0,33.1288,33.137,33.0555,33.0881,194400.0
2010-10-27 12:50:00,40.62,40.63,40.6,40.6,147900.0,33.0881,33.0963,33.0718,33.0718,147900.0
2010-10-27 13:00:00,40.61,40.63,40.57,40.57,181400.0,33.08,33.0963,33.0474,33.0474,181400.0
2010-10-27 13:10:00,40.58,40.6,40.49,40.58,303200.0,33.0555,33.0718,32.9822,33.0555,303200.0
2010-10-27 13:20:00,40.58,40.6,40.52,40.57,198500.0,33.0555,33.0718,33.0066,33.0474,198500.0
2010-10-27 13:30:00,40.58,40.59,40.54,40.58,174600.0,33.0555,33.0637,33.0229,33.0555,174600.0
2010-10-27 13:40:00,40.57,40.72,40.56,40.72,219900.0,33.0474,33.1696,33.0392,33.1696,219900.0
2010-10-27 13:50:00,40.72,40.74,40.69,40.71,233500.0,33.1696,33.1859,33.1451,33.1614,233500.0
2010-10-27 14:00:00,40.71,40.73,40.65,40.7,167300.0,33.1614,33.1777,33.1125,33.1533,167300.0
2010-10-27 14:10:00,40.7,40.71,40.66,40.69,128300.0,33.1533,33.1614,33.1207,33.1451,128300.0
2010-10-27 14:20:00,40.7,40.7,40.66,40.66,119500.0,33.1533,33.1533,33.1207,33.1207,119500.0
2010-10-27 14:30:00,40.67,40.69,40.59,40.66,215500.0,33.1288,33.1451,33.0637,33.1207,215500.0
2010-10-27 14:40:00,40.66,40.71,40.64,40.69,193000.0,33.1207,33.1614,33.1044,33.1451,193000.0
2010-10-27 14:50:00,40.69,40.72,40.65,40.68,235600.0,33.1451,33.1696,33.1125,33.137,235600.0
2010-10-27 15:00:00,40.69,40.72,40.65,40.68,184500.0,33.1451,33.1696,33.1125,33.137,184500.0
2010-10-27 15:10:00,40.68,40.69,40.63,40.66,160900.0,33.137,33.1451,33.0963,33.1207,160900.0
2010-10-27 15:20:00,40.65,40.74,40.62,40.66,280100.0,33.1125,33.1859,33.0881,33.1207,280100.0
2010-10-27 15:30:00,40.67,40.75,40.65,40.67,271100.0,33.1288,33.194,33.1125,33.1288,271100.0
2010-10-27 15:40:00,40.67,40.71,40.6,40.61,503800.0,33.1288,33.1614,33.0718,33.08,503800.0
2010-10-27 15:50:00,40.62,40.74,40.62,40.69,871700.0,33.0881,33.1859,33.0881,33.1451,871700.0
2010-10-28 09:30:00,40.91,41.49,40.86,41.15,589800.0,33.3243,33.7968,33.2836,33.5198,589800.0
2010-10-28 09:40:00,41.15,41.22,41.12,41.19,423400.0,33.5198,33.5769,33.4954,33.5524,423400.0
2010-10-28 09:50:00,41.19,41.25,41.13,41.24,471300.0,33.5524,33.6013,33.5035,33.5931,471300.0
2010-10-28 10:00:00,41.24,41.37,41.23,41.33,462200.0,33.5931,33.699,33.585,33.6665,462200.0
2010-10-28 10:10:00,41.33,41.34,41.11,41.16,598900.0,33.6665,33.6746,33.4872,33.528,598900.0
2010-10-28 10:20:00,41.16,41.21,41.04,41.09,448200.0,33.528,33.5687,33.4302,33.471,448200.0
2010-10-28 10:30:00,41.09,41.2,41.02,41.13,550800.0,33.471,33.5606,33.4139,33.5035,550800.0
2010-10-28 10:40:00,41.13,41.29,41.13,41.22,446300.0,33.5035,33.6339,33.5035,33.5769,446300.0
2010-10-28 10:50:00,41.22,41.44,41.22,41.38,615200.0,33.5769,33.7561,33.5769,33.7072,615200.0
2010-10-28 11:00:00,41.38,41.4,41.26,41.31,466100.0,33.7072,33.7235,33.6094,33.6502,466100.0
2010-10-28 11:10:00,41.31,41.37,41.24,41.25,451200.0,33.6502,33.699,33.5931,33.6013,451200.0
2010-10-28 11:20:00,41.24,41.4,41.21,41.37,304400.0,33.5931,33.7235,33.5687,33.699,304400.0
2010-10-28 11:30:00,41.36,41.4,41.29,41.3,327000.0,33.6909,33.7235,33.6339,33.642,327000.0
2010-10-28 11:40:00,41.3,41.35,41.23,41.29,305300.0,33.642,33.6827,33.585,33.6339,305300.0
2010-10-28 11:50:00,41.3,41.36,41.24,41.29,252900.0,33.642,33.6909,33.5931,33.6339,252900.0
2010-10-28 12:00:00,41.29,41.29,41.13,41.22,356500.0,33.6339,33.6339,33.5035,33.5769,356500.0
2010-10-28 12:10:00,41.23,41.34,41.23,41.29,309000.0,33.585,33.6746,33.585,33.6339,309000.0
2010-10-28 12:20:00,41.29,41.31,41.22,41.26,164500.0,33.6339,33.6502,33.5769,33.6094,164500.0
2010-10-28 12:30:00,41.26,41.26,41.21,41.25,179600.0,33.6094,33.6094,33.5687,33.6013,179600.0
2010-10-28 12:40:00,41.25,41.36,41.24,41.32,192900.0,33.6013,33.6909,33.5931,33.6583,192900.0
2010-10-28 12:50:00,41.32,41.35,41.26,41.28,145900.0,33.6583,33.6827,33.6094,33.6257,145900.0
2010-10-28 13:00:00,41.27,41.34,41.25,41.3,164100.0,33.6176,33.6746,33.6013,33.642,164100.0
2010-10-28 13:10:00,41.29,41.45,41.28,41.42,404400.0,33.6339,33.7642,33.6257,33.7398,404400.0
2010-10-28 13:20:00,41.42,41.45,41.35,41.39,227900.0,33.7398,33.7642,33.6827,33.7153,227900.0
2010-10-28 13:30:00,41.38,41.44,41.35,41.4,226800.0,33.7072,33.7561,33.6827,33.7235,226800.0
2010-10-28 13:40:00,41.4,41.44,41.36,41.43,231900.0,33.7235,33.7561,33.6909,33.7479,231900.0
2010-10-28 13:50:00,41.43,41.49,41.41,41.45,157900.0,33.7479,33.7968,33.7316,33.7642,157900.0
2010-10-28 14:00:00,41.45,41.49,41.42,41.44,338100.0,33.7642,33.7968,33.7398,33.7561,338100.0
2010-10-28 14:10:00,41.44,41.48,41.39,41.41,199400.0,33.7561,33.7886,33.7153,33.7316,199400.0
2010-10-28 14:20:00,41.41,41.5,41.39,41.49,259500.0,33.7316,33.8049,33.7153,33.7968,259500.0
2010-10-28 14:30:00,41.48,41.5,41.41,41.44,242700.0,33.7886,33.8049,33.7316,33.7561,242700.0
2010-10-28 14:40:00,41.44,41.5,41.41,41.49,249100.0,33.7561,33.8049,33.7316,33.7968,249100.0
2010-10-28 14:50:00,41.49,41.58,41.47,41.57,225400.0,33.7968,33.8701,33.7805,33.862,225400.0
2010-10-28 15:00:00,41.56,41.58,41.51,41.54,247200.0,33.8538,33.8701,33.8131,33.8375,247200.0
2010-10-28 15:10:00,41.53,41.55,41.37,41.42,494800.0,33.8294,33.8457,33.699,33.7398,494800.0
2010-10-28 15:20:00,41.42,41.44,41.38,41.4,281500.0,33.7398,33.7561,33.7072,33.7235,281500.0
2010-10-28 15:30:00,41.4,41.44,41.35,41.4,440900.0,33.7235,33.7561,33.6827,33.7235,440900.0
2010-10-28 15:40:00,41.4,41.4,41.29,41.31,626900.0,33.7235,33.7235,33.6339,33.6502,626900.0
2010-10-28 15:50:00,41.31,41.34,41.21,41.22,937300.0,33.6502,33.6746,33.5687,33.5769,937300.0
2010-10-29 09:30:00,41.09,41.14,40.91,40.99,300700.0,33.471,33.5117,33.3243,33.3895,300700.0
2010-10-29 09:40:00,40.99,41.14,40.95,41.11,238200.0,33.3895,33.5117,33.3569,33.4872,238200.0
2010-10-29 09:50:00,41.11,41.14,41.0,41.04,158400.0,33.4872,33.5117,33.3976,33.4302,158400.0
2010-10-29 10:00:00,41.04,41.22,41.01,41.15,211500.0,33.4302,33.5769,33.4058,33.5198,211500.0
2010-10-29 10:10:00,41.16,41.21,41.11,41.14,155700.0,33.528,33.5687,33.4872,33.5117,155700.0
2010-10-29 10:20:00,41.15,41.29,41.12,41.28,233300.0,33.5198,33.6339,33.4954,33.6257,233300.0
2010-10-29 10:30:00,41.28,41.38,41.27,41.32,208300.0,33.6257,33.7072,33.6176,33.6583,208300.0
2010-10-29 10:40:00,41.32,41.34,41.21,41.24,219600.0,33.6583,33.6746,33.5687,33.5931,219600.0
2010-10-29 10:50:00,41.25,41.25,41.1,41.15,179700.0,33.6013,33.6013,33.4791,33.5198,179700.0
2010-10-29 11:00:00,41.15,41.2,41.13,41.2,144500.0,33.5198,33.5606,33.5035,33.5606,144500.0
2010-10-29 11:10:00,41.2,41.21,40.98,41.05,182300.0,33.5606,33.5687,33.3814,33.4384,182300.0
2010-10-29 11:20:00,41.06,41.13,40.99,41.03,190700.0,33.4465,33.5035,33.3895,33.4221,190700.0
2010-10-29 11:30:00,41.04,41.07,40.95,40.99,229800.0,33.4302,33.4547,33.3569,33.3895,229800.0
2010-10-29 11:40:00,40.99,41.01,40.94,41.0,173300.0,33.3895,33.4058,33.3488,33.3976,173300.0
2010-10-29 11:50:00,41.0,41.09,40.95,41.07,94100.0,33.3976,33.471,33.3569,33.4547,94100.0
2010-10-29 12:00:00,41.07,41.14,41.07,41.07,94100.0,33.4547,33.5117,33.4547,33.4547,94100.0
2010-10-29 12:10:00,41.07,41.13,41.05,41.09,132400.0,33.4547,33.5035,33.4384,33.471,132400.0
2010-10-29 12:20:00,41.09,41.16,41.08,41.14,87100.0,33.471,33.528,33.4628,33.5117,87100.0
2010-10-29 12:30:00,41.14,41.19,41.14,41.17,90200.0,33.5117,33.5524,33.5117,33.5361,90200.0
2010-10-29 12:40:00,41.17,41.19,41.13,41.17,73100.0,33.5361,33.5524,33.5035,33.5361,73100.0
2010-10-29 12:50:00,41.16,41.22,41.16,41.19,76300.0,33.528,33.5769,33.528,33.5524,76300.0
2010-10-29 13:00:00,41.19,41.19,41.13,41.13,63300.0,33.5524,33.5524,33.5035,33.5035,63300.0
2010-10-29 13:10:00,41.13,41.16,41.1,41.11,85600.0,33.5035,33.528,33.4791,33.4872,85600.0
2010-10-29 13:20:00,41.11,41.13,41.08,41.09,128600.0,33.4872,33.5035,33.4628,33.471,128600.0
2010-10-29 13:30:00,41.1,41.11,41.01,41.05,137500.0,33.4791,33.4872,33.4058,33.4384,137500.0
2010-10-29 13:40:00,41.05,41.06,41.0,41.01,104600.0,33.4384,33.4465,33.3976,33.4058,104600.0
2010-10-29 13:50:00,41.02,41.09,41.01,41.07,82500.0,33.4139,33.471,33.4058,33.4547,82500.0
2010-10-29 14:00:00,41.07,41.13,41.05,41.11,91400.0,33.4547,33.5035,33.4384,33.4872,91400.0
2010-10-29 14:10:00,41.11,41.18,41.11,41.17,91500.0,33.4872,33.5443,33.4872,33.5361,91500.0
2010-10-29 14:20:00,41.17,41.2,41.12,41.13,80900.0,33.5361,33.5606,33.4954,33.5035,80900.0
2010-10-29 14:30:00,41.11,41.14,41.02,41.04,156700.0,33.4872,33.5117,33.4139,33.4302,156700.0
2010-10-29 14:40:00,41.05,41.05,41.0,41.02,143300.0,33.4384,33.4384,33.3976,33.4139,143300.0
2010-10-29 14:50:00,41.01,41.02,40.95,40.95,131100.0,33.4058,33.4139,33.3569,33.3569,131100.0
2010-10-29 15:00:00,40.96,40.98,40.94,40.97,128200.0,33.3651,33.3814,33.3488,33.3732,128200.0
2010-10-29 15:10:00,40.96,41.02,40.94,41.01,120500.0,33.3651,33.4139,33.3488,33.4058,120500.0
2010-10-29 15:20:00,41.01,41.13,41.0,41.13,179500.0,33.4058,33.5035,33.3976,33.5035,179500.0
2010-10-29 15:30:00,41.13,41.24,41.12,41.24,235000.0,33.5035,33.5931,33.4954,33.5931,235000.0
2010-10-29 15:40:00,41.23,41.28,41.21,41.26,475400.0,33.585,33.6257,33.5687,33.6094,475400.0
2010-10-29 15:50:00,41.26,41.48,41.23,41.44,1773900.0,33.6094,33.7886,33.585,33.7561,1773900.0
2010-11-01 09:30:00,41.49,41.75,41.41,41.74,337400.0,33.7968,34.0086,33.7316,34.0004,337400.0
2010-11-01 09:40:00,41.74,41.9,41.72,41.89,336400.0,34.0004,34.1308,33.9841,34.1226,336400.0
2010-11-01 09:50:00,41.89,41.93,41.8,41.81,256700.0,34.1226,34.1552,34.0493,34.0575,256700.0
2010-11-01 10:00:00,41.81,41.96,41.81,41.87,376700.0,34.0575,34.1796,34.0575,34.1063,376700.0
2010-11-01 10:10:00,41.88,41.97,41.85,41.94,212900.0,34.1145,34.1878,34.09,34.1633,212900.0
2010-11-01 10:20:00,41.94,41.97,41.9,41.93,187800.0,34.1633,34.1878,34.1308,34.1552,187800.0
2010-11-01 10:30:00,41.94,41.95,41.81,41.85,224400.0,34.1633,34.1715,34.0575,34.09,224400.0
2010-11-01 10:40:00,41.85,41.93,41.85,41.92,131200.0,34.09,34.1552,34.09,34.1471,131200.0
2010-11-01 10:50:00,41.93,41.93,41.88,41.92,167500.0,34.1552,34.1552,34.1145,34.1471,167500.0
2010-11-01 11:00:00,41.92,41.92,41.8,41.87,160900.0,34.1471,34.1471,34.0493,34.1063,160900.0
2010-11-01 11:10:00,41.87,41.93,41.81,41.86,161300.0,34.1063,34.1552,34.0575,34.0982,161300.0
2010-11-01 11:20:00,41.85,41.9,41.83,41.86,149000.0,34.09,34.1308,34.0737,34.0982,149000.0
2010-11-01 11:30:00,41.86,41.87,41.74,41.82,182700.0,34.0982,34.1063,34.0004,34.0656,182700.0
2010-11-01 11:40:00,41.81,41.88,41.76,41.86,133200.0,34.0575,34.1145,34.0167,34.0982,133200.0
2010-11-01 11:50:00,41.87,41.92,41.85,41.9,107700.0,34.1063,34.1471,34.09,34.1308,107700.0
2010-11-01 12:00:00,41.91,41.93,41.85,41.85,100800.0,34.1389,34.1552,34.09,34.09,100800.0
2010-11-01 12:10:00,41.85,41.92,41.84,41.9,100800.0,34.09,34.1471,34.0819,34.1308,100800.0
2010-11-01 12:20:00,41.9,41.93,41.88,41.88,88100.0,34.1308,34.1552,34.1145,34.1145,88100.0
2010-11-01 12:30:00,41.88,41.9,41.86,41.88,90200.0,34.1145,34.1308,34.0982,34.1145,90200.0
2010-11-01 12:40:00,41.88,41.93,41.88,41.88,184600.0,34.1145,34.1552,34.1145,34.1145,184600.0
2010-11-01 12:50:00,41.88,41.88,41.81,41.87,106100.0,34.1145,34.1145,34.0575,34.1063,106100.0
2010-11-01 13:00:00,41.87,41.92,41.78,41.86,162200.0,34.1063,34.1471,34.033,34.0982,162200.0
2010-11-01 13:10:00,41.86,41.91,41.83,41.9,100700.0,34.0982,34.1389,34.0737,34.1308,100700.0
2010-11-01 13:20:00,41.9,41.9,41.83,41.88,111200.0,34.1308,34.1308,34.0737,34.1145,111200.0
2010-11-01 13:30:00,41.88,41.89,41.83,41.88,118200.0,34.1145,34.1226,34.0737,34.1145,118200.0
2010-11-01 13:40:00,41.88,41.92,41.87,41.92,118200.0,34.1145,34.1471,34.1063,34.1471,118200.0
2010-11-01 13:50:00,41.92,41.92,41.88,41.88,81700.0,34.1471,34.1471,34.1145,34.1145,81700.0
2010-11-01 14:00:00,41.89,41.91,41.87,41.9,82300.0,34.1226,34.1389,34.1063,34.1308,82300.0
2010-11-01 14:10:00,41.9,41.9,41.84,41.86,138300.0,34.1308,34.1308,34.0819,34.0982,138300.0
2010-11-01 14:20:00,41.86,41.88,41.79,41.8,171100.0,34.0982,34.1145,34.0412,34.0493,171100.0
2010-11-01 14:30:00,41.79,41.8,41.59,41.59,233600.0,34.0412,34.0493,33.8782,33.8782,233600.0
2010-11-01 14:40:00,41.59,41.63,41.55,41.55,212300.0,33.8782,33.9108,33.8457,33.8457,212300.0
2010-11-01 14:50:00,41.54,41.63,41.54,41.57,140600.0,33.8375,33.9108,33.8375,33.862,140600.0
2010-11-01 15:00:00,41.57,41.58,41.38,41.46,374500.0,33.862,33.8701,33.7072,33.7724,374500.0
2010-11-01 15:10:00,41.46,41.49,41.35,41.44,368400.0,33.7724,33.7968,33.6827,33.7561,368400.0
2010-11-01 15:20:00,41.44,41.56,41.37,41.51,316800.0,33.7561,33.8538,33.699,33.8131,316800.0
2010-11-01 15:30:00,41.51,41.51,41.38,41.4,326600.0,33.8131,33.8131,33.7072,33.7235,326600.0
2010-11-01 15:40:00,41.4,41.55,41.39,41.54,348800.0,33.7235,33.8457,33.7153,33.8375,348800.0
2010-11-01 15:50:00,41.54,41.61,41.5,41.6,580700.0,33.8375,33.8945,33.8049,33.8864,580700.0
2010-11-02 09:30:00,41.95,42.3,41.89,42.22,539000.0,34.1715,34.4566,34.1226,34.3914,539000.0
2010-11-02 09:40:00,42.23,42.3,42.2,42.25,370500.0,34.3996,34.4566,34.3751,34.4159,370500.0
2010-11-02 09:50:00,42.25,42.26,42.17,42.26,356100.0,34.4159,34.424,34.3507,34.424,356100.0
2010-11-02 10:00:00,42.25,42.32,42.23,42.28,345200.0,34.4159,34.4729,34.3996,34.4403,345200.0
2010-11-02 10:10:00,42.27,42.28,42.12,42.13,215200.0,34.4322,34.4403,34.31,34.3181,215200.0
2010-11-02 10:20:00,42.14,42.15,42.02,42.02,204600.0,34.3263,34.3344,34.2285,34.2285,204600.0
2010-11-02 10:30:00,42.02,42.03,41.84,41.85,237000.0,34.2285,34.2367,34.0819,34.09,237000.0
2010-11-02 10:40:00,41.85,41.94,41.85,41.89,148100.0,34.09,34.1633,34.09,34.1226,148100.0
2010-11-02 10:50:00,41.89,41.94,41.86,41.94,139000.0,34.1226,34.1633,34.0982,34.1633,139000.0
2010-11-02 11:00:00,41.94,42.07,41.92,42.05,103700.0,34.1633,34.2692,34.1471,34.253,103700.0
2010-11-02 11:10:00,42.05,42.11,42.01,42.11,162000.0,34.253,34.3018,34.2204,34.3018,162000.0
2010-11-02 11:20:00,42.12,42.16,42.09,42.15,164700.0,34.31,34.3426,34.2855,34.3344,164700.0
2010-11-02 11:30:00,42.14,42.19,42.12,42.14,144100.0,34.3263,34.367,34.31,34.3263,144100.0
2010-11-02 11:40:00,42.15,42.21,42.14,42.21,131000.0,34.3344,34.3833,34.3263,34.3833,131000.0
2010-11-02 11:50:00,42.21,42.25,42.19,42.24,105300.0,34.3833,34.4159,34.367,34.4077,105300.0
2010-11-02 12:00:00,42.24,42.31,42.21,42.29,211600.0,34.4077,34.4647,34.3833,34.4485,211600.0
2010-11-02 12:10:00,42.3,42.31,42.25,42.27,126800.0,34.4566,34.4647,34.4159,34.4322,126800.0
2010-11-02 12:20:00,42.28,42.28,42.2,42.22,145900.0,34.4403,34.4403,34.3751,34.3914,145900.0
2010-11-02 12:30:00,42.21,42.3,42.21,42.28,135700.0,34.3833,34.4566,34.3833,34.4403,135700.0
2010-11-02 12:40:00,42.29,42.37,42.28,42.36,202200.0,34.4485,34.5136,34.4403,34.5055,202200.0
2010-11-02 12:50:00,42.36,42.38,42.32,42.37,157800.0,34.5055,34.5218,34.4729,34.5136,157800.0
2010-11-02 13:00:00,42.36,42.4,42.36,42.4,95000.0,34.5055,34.5381,34.5055,34.5381,95000.0
2010-11-02 13:10:00,42.39,42.41,42.33,42.33,104200.0,34.5299,34.5462,34.481,34.481,104200.0
2010-11-02 13:20:00,42.33,42.4,42.33,42.39,107000.0,34.481,34.5381,34.481,34.5299,107000.0
2010-11-02 13:30:00,42.39,42.41,42.39,42.41,100400.0,34.5299,34.5462,34.5299,34.5462,100400.0
2010-11-02 13:40:00,42.41,42.46,42.4,42.43,143300.0,34.5462,34.5869,34.5381,34.5625,143300.0
2010-11-02 13:50:00,42.44,42.5,42.44,42.49,107500.0,34.5706,34.6195,34.5706,34.6114,107500.0
2010-11-02 14:00:00,42.48,42.49,42.4,42.42,137500.0,34.6032,34.6114,34.5381,34.5543,137500.0
2010-11-02 14:10:00,42.41,42.42,42.36,42.39,170100.0,34.5462,34.5543,34.5055,34.5299,170100.0
2010-11-02 14:20:00,42.38,42.48,42.38,42.47,146800.0,34.5218,34.6032,34.5218,34.5951,146800.0
2010-11-02 14:30:00,42.47,42.52,42.47,42.51,235400.0,34.5951,34.6358,34.5951,34.6277,235400.0
2010-11-02 14:40:00,42.49,42.59,42.46,42.53,328200.0,34.6114,34.6928,34.5869,34.6439,328200.0
2010-11-02 14:50:00,42.53,42.55,42.47,42.53,263900.0,34.6439,34.6602,34.5951,34.6439,263900.0
2010-11-02 15:00:00,42.53,42.56,42.51,42.55,169700.0,34.6439,34.6684,34.6277,34.6602,169700.0
2010-11-02 15:10:00,42.55,42.56,42.51,42.54,151200.0,34.6602,34.6684,34.6277,34.6521,151200.0
2010-11-02 15:20:00,42.55,42.57,42.53,42.53,154900.0,34.6602,34.6765,34.6439,34.6439,154900.0
2010-11-02 15:30:00,42.53,42.53,42.41,42.42,348800.0,34.6439,34.6439,34.5462,34.5543,348800.0
2010-11-02 15:40:00,42.41,42.49,42.39,42.46,480200.0,34.5462,34.6114,34.5299,34.5869,480200.0
2010-11-02 15:50:00,42.46,42.49,42.39,42.4,697000.0,34.5869,34.6114,34.5299,34.5381,697000.0
2010-11-03 09:30:00,42.39,42.55,42.28,42.29,320000.0,34.5299,34.6602,34.4403,34.4485,320000.0
2010-11-03 09:40:00,42.29,42.3,42.14,42.16,304700.0,34.4485,34.4566,34.3263,34.3426,304700.0
2010-11-03 09:50:00,42.15,42.16,42.05,42.06,267200.0,34.3344,34.3426,34.253,34.2611,267200.0
2010-11-03 10:00:00,42.06,42.11,42.0,42.06,266800.0,34.2611,34.3018,34.2122,34.2611,266800.0
2010-11-03 10:10:00,42.06,42.1,41.97,41.98,299500.0,34.2611,34.2937,34.1878,34.1959,299500.0
2010-11-03 10:20:00,41.98,41.98,41.91,41.95,210200.0,34.1959,34.1959,34.1389,34.1715,210200.0
2010-11-03 10:30:00,41.95,42.09,41.93,42.07,208300.0,34.1715,34.2855,34.1552,34.2692,208300.0
2010-11-03 10:40:00,42.07,42.07,41.97,42.0,207100.0,34.2692,34.2692,34.1878,34.2122,207100.0
2010-11-03 10:50:00,41.99,42.06,41.99,42.01,155600.0,34.2041,34.2611,34.2041,34.2204,155600.0
2010-11-03 11:00:00,42.01,42.04,41.96,41.97,186400.0,34.2204,34.2448,34.1796,34.1878,186400.0
2010-11-03 11:10:00,41.97,41.98,41.8,41.81,279500.0,34.1878,34.1959,34.0493,34.0575,279500.0
2010-11-03 11:20:00,41.8,41.86,41.75,41.78,225800.0,34.0493,34.0982,34.0086,34.033,225800.0
2010-11-03 11:30:00,41.79,41.92,41.78,41.92,149400.0,34.0412,34.1471,34.033,34.1471,149400.0
2010-11-03 11:40:00,41.91,41.96,41.89,41.9,176500.0,34.1389,34.1796,34.1226,34.1308,176500.0
2010-11-03 11:50:00,41.89,41.9,41.85,41.87,140400.0,34.1226,34.1308,34.09,34.1063,140400.0
2010-11-03 12:00:00,41.87,41.89,41.79,41.84,286900.0,34.1063,34.1226,34.0412,34.0819,286900.0
2010-11-03 12:10:00,41.84,41.84,41.75,41.77,217600.0,34.0819,34.0819,34.0086,34.0249,217600.0
2010-11-03 12:20:00,41.76,41.79,41.72,41.73,224700.0,34.0167,34.0412,33.9841,33.9923,224700.0
2010-11-03 12:30:00,41.73,41.77,41.68,41.68,202200.0,33.9923,34.0249,33.9516,33.9516,202200.0
2010-11-03 12:40:00,41.68,41.7,41.65,41.66,159800.0,33.9516,33.9679,33.9271,33.9353,159800.0
2010-11-03 12:50:00,41.67,41.67,41.62,41.65,185500.0,33.9434,33.9434,33.9027,33.9271,185500.0
2010-11-03 13:00:00,41.65,41.76,41.63,41.73,176800.0,33.9271,34.0167,33.9108,33.9923,176800.0
2010-11-03 13:10:00,41.73,41.77,41.71,41.72,144300.0,33.9923,34.0249,33.976,33.9841,144300.0
2010-11-03 13:20:00,41.72,41.73,41.67,41.69,146500.0,33.9841,33.9923,33.9434,33.9597,146500.0
2010-11-03 13:30:00,41.69,41.76,41.68,41.72,99200.0,33.9597,34.0167,33.9516,33.9841,99200.0
2010-11-03 13:40:00,41.73,41.74,41.7,41.73,121000.0,33.9923,34.0004,33.9679,33.9923,121000.0
2010-11-03 13:50:00,41.72,41.74,41.7,41.71,146300.0,33.9841,34.0004,33.9679,33.976,146300.0
2010-11-03 14:00:00,41.71,41.82,41.71,41.81,292600.0,33.976,34.0656,33.976,34.0575,292600.0
2010-11-03 14:10:00,41.81,41.92,41.54,41.79,614200.0,34.0575,34.1471,33.8375,34.0412,614200.0
2010-11-03 14:20:00,41.8,41.97,41.5,41.59,893600.0,34.0493,34.1878,33.8049,33.8782,893600.0
2010-11-03 14:30:00,41.58,41.67,41.46,41.63,558700.0,33.8701,33.9434,33.7724,33.9108,558700.0
2010-11-03 14:40:00,41.63,41.8,41.56,41.77,341900.0,33.9108,34.0493,33.8538,34.0249,341900.0
2010-11-03 14:50:00,41.77,41.93,41.76,41.88,388800.0,34.0249,34.1552,34.0167,34.1145,388800.0
2010-11-03 15:00:00,41.89,42.0,41.87,41.97,425800.0,34.1226,34.2122,34.1063,34.1878,425800.0
2010-11-03 15:10:00,41.98,42.07,41.95,41.99,315100.0,34.1959,34.2692,34.1715,34.2041,315100.0
2010-11-03 15:20:00,41.98,42.0,41.9,41.94,318600.0,34.1959,34.2122,34.1308,34.1633,318600.0
2010-11-03 15:30:00,41.93,41.95,41.87,41.92,313400.0,34.1552,34.1715,34.1063,34.1471,313400.0
2010-11-03 15:40:00,41.92,41.95,41.85,41.93,400100.0,34.1471,34.1715,34.09,34.1552,400100.0
2010-11-03 15:50:00,41.93,42.08,41.92,42.07,791200.0,34.1552,34.2774,34.1471,34.2692,791200.0
2010-11-04 09:30:00,42.63,42.63,42.25,42.53,535400.0,34.7254,34.7254,34.4159,34.6439,535400.0
2010-11-04 09:40:00,42.54,42.68,42.54,42.66,355200.0,34.6521,34.7661,34.6521,34.7498,355200.0
2010-11-04 09:50:00,42.67,42.8,42.67,42.74,232000.0,34.758,34.8639,34.758,34.815,232000.0
2010-11-04 10:00:00,42.74,42.74,42.52,42.56,224300.0,34.815,34.815,34.6358,34.6684,224300.0
2010-11-04 10:10:00,42.57,42.78,42.55,42.78,189300.0,34.6765,34.8476,34.6602,34.8476,189300.0
2010-11-04 10:20:00,42.77,42.99,42.76,42.98,345300.0,34.8394,35.0187,34.8313,35.0105,345300.0
2010-11-04 10:30:00,42.99,43.0,42.94,42.99,371400.0,35.0187,35.0268,34.9779,35.0187,371400.0
2010-11-04 10:40:00,42.98,43.05,42.95,43.05,621400.0,35.0105,35.0675,34.9861,35.0675,621400.0
2010-11-04 10:50:00,43.04,43.07,42.99,43.04,436800.0,35.0594,35.0838,35.0187,35.0594,436800.0
2010-11-04 11:00:00,43.04,43.16,43.03,43.16,521300.0,35.0594,35.1571,35.0512,35.1571,521300.0
2010-11-04 11:10:00,43.16,43.16,43.05,43.08,296600.0,35.1571,35.1571,35.0675,35.092,296600.0
2010-11-04 11:20:00,43.08,43.13,43.05,43.11,245200.0,35.092,35.1327,35.0675,35.1164,245200.0
2010-11-04 11:30:00,43.11,43.2,43.11,43.2,201400.0,35.1164,35.1897,35.1164,35.1897,201400.0
2010-11-04 11:40:00,43.2,43.23,43.15,43.18,143100.0,35.1897,35.2142,35.149,35.1734,143100.0
2010-11-04 11:50:00,43.18,43.24,43.17,43.23,197200.0,35.1734,35.2223,35.1653,35.2142,197200.0
2010-11-04 12:00:00,43.23,43.24,43.14,43.15,135800.0,35.2142,35.2223,35.1408,35.149,135800.0
2010-11-04 12:10:00,43.15,43.17,43.09,43.1,198100.0,35.149,35.1653,35.1001,35.1083,198100.0
2010-11-04 12:20:00,43.1,43.17,43.09,43.13,137000.0,35.1083,35.1653,35.1001,35.1327,137000.0
2010-11-04 12:30:00,43.13,43.22,43.12,43.22,175700.0,35.1327,35.206,35.1245,35.206,175700.0
2010-11-04 12:40:00,43.22,43.25,43.13,43.13,155400.0,35.206,35.2304,35.1327,35.1327,155400.0
2010-11-04 12:50:00,43.14,43.29,43.13,43.29,220500.0,35.1408,35.263,35.1327,35.263,220500.0
2010-11-04 13:00:00,43.28,43.43,43.28,43.29,352900.0,35.2549,35.3771,35.2549,35.263,352900.0
2010-11-04 13:10:00,43.29,43.43,43.26,43.41,176400.0,35.263,35.3771,35.2386,35.3608,176400.0
2010-11-04 13:20:00,43.4,43.41,43.38,43.39,88400.0,35.3526,35.3608,35.3363,35.3445,88400.0
2010-11-04 13:30:00,43.4,43.46,43.39,43.44,216500.0,35.3526,35.4015,35.3445,35.3852,216500.0
2010-11-04 13:40:00,43.44,43.48,43.44,43.46,128000.0,35.3852,35.4178,35.3852,35.4015,128000.0
2010-11-04 13:50:00,43.46,43.47,43.41,43.41,92500.0,35.4015,35.4097,35.3608,35.3608,92500.0
2010-11-04 14:00:00,43.41,43.46,43.41,43.44,175600.0,35.3608,35.4015,35.3608,35.3852,175600.0
2010-11-04 14:10:00,43.44,43.5,43.44,43.49,142000.0,35.3852,35.4341,35.3852,35.4259,142000.0
2010-11-04 14:20:00,43.49,43.54,43.46,43.47,162600.0,35.4259,35.4667,35.4015,35.4097,162600.0
2010-11-04 14:30:00,43.47,43.55,43.46,43.54,183800.0,35.4097,35.4748,35.4015,35.4667,183800.0
2010-11-04 14:40:00,43.54,43.54,43.44,43.46,150200.0,35.4667,35.4667,35.3852,35.4015,150200.0
2010-11-04 14:50:00,43.45,43.46,43.42,43.43,115200.0,35.3934,35.4015,35.3689,35.3771,115200.0
2010-11-04 15:00:00,43.43,43.54,43.41,43.54,253000.0,35.3771,35.4667,35.3608,35.4667,253000.0
2010-11-04 15:10:00,43.54,43.59,43.52,43.58,422600.0,35.4667,35.5074,35.4504,35.4993,422600.0
2010-11-04 15:20:00,43.58,43.7,43.56,43.7,391500.0,35.4993,35.597,35.483,35.597,391500.0
2010-11-04 15:30:00,43.7,43.83,43.66,43.76,701000.0,35.597,35.7029,35.5644,35.6459,701000.0
2010-11-04 15:40:00,43.77,43.92,43.64,43.65,882300.0,35.654,35.7762,35.5481,35.5563,882300.0
2010-11-04 15:50:00,43.65,43.78,43.62,43.7,1227900.0,35.5563,35.6622,35.5318,35.597,1227900.0
2010-11-05 09:30:00,43.61,44.0,43.61,44.0,716200.0,35.5237,35.8414,35.5237,35.8414,716200.0
2010-11-05 09:40:00,44.0,44.13,43.84,43.96,667200.0,35.8414,35.9473,35.711,35.8088,667200.0
2010-11-05 09:50:00,43.97,44.04,43.93,44.02,480000.0,35.8169,35.874,35.7844,35.8577,480000.0
2010-11-05 10:00:00,44.01,44.04,43.93,43.99,345000.0,35.8495,35.874,35.7844,35.8332,345000.0
2010-11-05 10:10:00,44.0,44.13,43.94,44.07,517100.0,35.8414,35.9473,35.7925,35.8984,517100.0
2010-11-05 10:20:00,44.07,44.07,43.94,44.01,559700.0,35.8984,35.8984,35.7925,35.8495,559700.0
2010-11-05 10:30:00,44.01,44.07,43.95,43.97,358200.0,35.8495,35.8984,35.8006,35.8169,358200.0
2010-11-05 10:40:00,43.97,44.1,43.97,44.06,747200.0,35.8169,35.9228,35.8169,35.8903,747200.0
2010-11-05 10:50:00,44.06,44.2,44.0,44.19,352200.0,35.8903,36.0043,35.8414,35.9961,352200.0
2010-11-05 11:00:00,44.19,44.19,44.09,44.19,284100.0,35.9961,35.9961,35.9147,35.9961,284100.0
2010-11-05 11:10:00,44.19,44.19,44.11,44.17,232100.0,35.9961,35.9961,35.931,35.9799,232100.0
2010-11-05 11:20:00,44.17,44.27,44.14,44.22,322300.0,35.9799,36.0613,35.9554,36.0206,322300.0
2010-11-05 11:30:00,44.24,44.25,44.06,44.13,321400.0,36.0369,36.045,35.8903,35.9473,321400.0
2010-11-05 11:40:00,44.13,44.13,43.94,43.98,452400.0,35.9473,35.9473,35.7925,35.8251,452400.0
2010-11-05 11:50:00,43.97,44.07,43.87,43.87,262000.0,35.8169,35.8984,35.7355,35.7355,262000.0
2010-11-05 12:00:00,43.87,44.01,43.77,44.01,216400.0,35.7355,35.8495,35.654,35.8495,216400.0
2010-11-05 12:10:00,44.01,44.14,43.96,44.09,166400.0,35.8495,35.9554,35.8088,35.9147,166400.0
2010-11-05 12:20:00,44.1,44.1,44.03,44.05,147900.0,35.9228,35.9228,35.8658,35.8821,147900.0
2010-11-05 12:30:00,44.08,44.1,43.99,44.1,137900.0,35.9065,35.9228,35.8332,35.9228,137900.0
2010-11-05 12:40:00,44.1,44.12,44.05,44.1,78700.0,35.9228,35.9391,35.8821,35.9228,78700.0
2010-11-05 12:50:00,44.11,44.12,44.01,44.06,66600.0,35.931,35.9391,35.8495,35.8903,66600.0
2010-11-05 13:00:00,44.06,44.09,44.03,44.03,212300.0,35.8903,35.9147,35.8658,35.8658,212300.0
2010-11-05 13:10:00,44.04,44.1,44.02,44.1,194100.0,35.874,35.9228,35.8577,35.9228,194100.0
2010-11-05 13:20:00,44.11,44.14,44.06,44.14,125600.0,35.931,35.9554,35.8903,35.9554,125600.0
2010-11-05 13:30:00,44.13,44.16,44.05,44.15,126100.0,35.9473,35.9717,35.8821,35.9636,126100.0
2010-11-05 13:40:00,44.15,44.16,44.05,44.08,146400.0,35.9636,35.9717,35.8821,35.9065,146400.0
2010-11-05 13:50:00,44.08,44.11,44.04,44.07,134100.0,35.9065,35.931,35.874,35.8984,134100.0
2010-11-05 14:00:00,44.07,44.07,43.96,43.96,192100.0,35.8984,35.8984,35.8088,35.8088,192100.0
2010-11-05 14:10:00,43.97,44.01,43.95,43.98,155800.0,35.8169,35.8495,35.8006,35.8251,155800.0
2010-11-05 14:20:00,43.97,44.03,43.95,44.01,166400.0,35.8169,35.8658,35.8006,35.8495,166400.0
2010-11-05 14:30:00,44.01,44.2,44.0,44.16,224500.0,35.8495,36.0043,35.8414,35.9717,224500.0
2010-11-05 14:40:00,44.15,44.19,44.06,44.09,149500.0,35.9636,35.9961,35.8903,35.9147,149500.0
2010-11-05 14:50:00,44.1,44.12,44.02,44.02,133800.0,35.9228,35.9391,35.8577,35.8577,133800.0
2010-11-05 15:00:00,44.03,44.09,43.99,44.08,170700.0,35.8658,35.9147,35.8332,35.9065,170700.0
2010-11-05 15:10:00,44.07,44.08,43.99,44.03,173200.0,35.8984,35.9065,35.8332,35.8658,173200.0
2010-11-05 15:20:00,44.03,44.09,43.99,44.09,240700.0,35.8658,35.9147,35.8332,35.9147,240700.0
2010-11-05 15:30:00,44.1,44.14,44.05,44.08,375900.0,35.9228,35.9554,35.8821,35.9065,375900.0
2010-11-05 15:40:00,44.09,44.11,43.99,44.08,725200.0,35.9147,35.931,35.8332,35.9065,725200.0
2010-11-05 15:50:00,44.09,44.11,44.02,44.07,983100.0,35.9147,35.931,35.8577,35.8984,983100.0
2010-11-08 09:30:00,43.66,43.98,43.65,43.87,351400.0,35.5644,35.8251,35.5563,35.7355,351400.0
2010-11-08 09:40:00,43.87,43.98,43.85,43.89,293400.0,35.7355,35.8251,35.7192,35.7518,293400.0
2010-11-08 09:50:00,43.9,43.91,43.75,43.87,359700.0,35.7599,35.7681,35.6377,35.7355,359700.0
2010-11-08 10:00:00,43.87,43.87,43.73,43.81,241300.0,35.7355,35.7355,35.6214,35.6866,241300.0
2010-11-08 10:10:00,43.82,43.89,43.71,43.85,177700.0,35.6948,35.7518,35.6051,35.7192,177700.0
2010-11-08 10:20:00,43.85,43.85,43.74,43.75,218300.0,35.7192,35.7192,35.6296,35.6377,218300.0
2010-11-08 10:30:00,43.75,43.76,43.62,43.62,215700.0,35.6377,35.6459,35.5318,35.5318,215700.0
2010-11-08 10:40:00,43.62,43.74,43.56,43.74,299300.0,35.5318,35.6296,35.483,35.6296,299300.0
2010-11-08 10:50:00,43.73,43.74,43.52,43.52,299400.0,35.6214,35.6296,35.4504,35.4504,299400.0
2010-11-08 11:00:00,43.51,43.54,43.36,43.43,459400.0,35.4422,35.4667,35.32,35.3771,459400.0
2010-11-08 11:10:00,43.43,43.47,43.39,43.47,194300.0,35.3771,35.4097,35.3445,35.4097,194300.0
2010-11-08 11:20:00,43.47,43.7,43.45,43.7,162000.0,35.4097,35.597,35.3934,35.597,162000.0
2010-11-08 11:30:00,43.7,43.79,43.7,43.78,112000.0,35.597,35.6703,35.597,35.6622,112000.0
2010-11-08 11:40:00,43.78,43.82,43.67,43.71,127700.0,35.6622,35.6948,35.5726,35.6051,127700.0
2010-11-08 11:50:00,43.71,43.88,43.69,43.85,116300.0,35.6051,35.7436,35.5889,35.7192,116300.0
2010-11-08 12:00:00,43.86,43.89,43.78,43.79,85100.0,35.7273,35.7518,35.6622,35.6703,85100.0
2010-11-08 12:10:00,43.79,43.87,43.78,43.86,82500.0,35.6703,35.7355,35.6622,35.7273,82500.0
2010-11-08 12:20:00,43.87,43.91,43.78,43.79,129800.0,35.7355,35.7681,35.6622,35.6703,129800.0
2010-11-08 12:30:00,43.79,43.8,43.75,43.79,91600.0,35.6703,35.6785,35.6377,35.6703,91600.0
2010-11-08 12:40:00,43.79,43.85,43.79,43.82,79400.0,35.6703,35.7192,35.6703,35.6948,79400.0
2010-11-08 12:50:00,43.83,43.89,43.82,43.85,75000.0,35.7029,35.7518,35.6948,35.7192,75000.0
2010-11-08 13:00:00,43.84,43.88,43.82,43.82,68000.0,35.711,35.7436,35.6948,35.6948,68000.0
2010-11-08 13:10:00,43.82,43.89,43.82,43.83,112600.0,35.6948,35.7518,35.6948,35.7029,112600.0
2010-11-08 13:20:00,43.84,43.88,43.83,43.87,66500.0,35.711,35.7436,35.7029,35.7355,66500.0
2010-11-08 13:30:00,43.88,43.88,43.77,43.77,112800.0,35.7436,35.7436,35.654,35.654,112800.0
2010-11-08 13:40:00,43.77,43.78,43.69,43.76,96300.0,35.654,35.6622,35.5889,35.6459,96300.0
2010-11-08 13:50:00,43.77,43.8,43.74,43.76,62300.0,35.654,35.6785,35.6296,35.6459,62300.0
2010-11-08 14:00:00,43.77,43.85,43.76,43.78,99500.0,35.654,35.7192,35.6459,35.6622,99500.0
2010-11-08 14:10:00,43.78,43.85,43.76,43.84,80500.0,35.6622,35.7192,35.6459,35.711,80500.0
2010-11-08 14:20:00,43.85,43.89,43.83,43.86,169000.0,35.7192,35.7518,35.7029,35.7273,169000.0
2010-11-08 14:30:00,43.86,43.86,43.71,43.75,170200.0,35.7273,35.7273,35.6051,35.6377,170200.0
2010-11-08 14:40:00,43.75,43.82,43.74,43.79,108500.0,35.6377,35.6948,35.6296,35.6703,108500.0
2010-11-08 14:50:00,43.8,43.81,43.73,43.77,92300.0,35.6785,35.6866,35.6214,35.654,92300.0
2010-11-08 15:00:00,43.77,43.86,43.77,43.77,122600.0,35.654,35.7273,35.654,35.654,122600.0
2010-11-08 15:10:00,43.78,43.86,43.77,43.86,217100.0,35.6622,35.7273,35.654,35.7273,217100.0
2010-11-08 15:20:00,43.86,43.96,43.85,43.92,217900.0,35.7273,35.8088,35.7192,35.7762,217900.0
2010-11-08 15:30:00,43.92,44.0,43.9,43.95,245000.0,35.7762,35.8414,35.7599,35.8006,245000.0
2010-11-08 15:40:00,43.95,43.99,43.88,43.92,310600.0,35.8006,35.8332,35.7436,35.7762,310600.0
2010-11-08 15:50:00,43.91,43.92,43.83,43.87,554200.0,35.7681,35.7762,35.7029,35.7355,554200.0
2010-11-09 09:30:00,43.92,44.05,43.66,43.77,306500.0,35.7762,35.8821,35.5644,35.654,306500.0
2010-11-09 09:40:00,43.77,43.77,43.57,43.68,284700.0,35.654,35.654,35.4911,35.5807,284700.0
2010-11-09 09:50:00,43.67,43.9,43.61,43.9,154200.0,35.5726,35.7599,35.5237,35.7599,154200.0
2010-11-09 10:00:00,43.91,43.94,43.84,43.87,225200.0,35.7681,35.7925,35.711,35.7355,225200.0
2010-11-09 10:10:00,43.88,43.98,43.83,43.94,204700.0,35.7436,35.8251,35.7029,35.7925,204700.0
2010-11-09 10:20:00,43.95,44.0,43.9,43.93,131400.0,35.8006,35.8414,35.7599,35.7844,131400.0
2010-11-09 10:30:00,43.92,43.93,43.87,43.9,174900.0,35.7762,35.7844,35.7355,35.7599,174900.0
2010-11-09 10:40:00,43.9,43.91,43.8,43.9,197600.0,35.7599,35.7681,35.6785,35.7599,197600.0
2010-11-09 10:50:00,43.9,43.91,43.86,43.9,105200.0,35.7599,35.7681,35.7273,35.7599,105200.0
2010-11-09 11:00:00,43.9,43.96,43.87,43.87,119500.0,35.7599,35.8088,35.7355,35.7355,119500.0
2010-11-09 11:10:00,43.87,44.0,43.86,43.94,140400.0,35.7355,35.8414,35.7273,35.7925,140400.0
2010-11-09 11:20:00,43.92,43.98,43.85,43.94,213500.0,35.7762,35.8251,35.7192,35.7925,213500.0
2010-11-09 11:30:00,43.94,43.94,43.86,43.87,157600.0,35.7925,35.7925,35.7273,35.7355,157600.0
2010-11-09 11:40:00,43.87,43.88,43.8,43.8,106700.0,35.7355,35.7436,35.6785,35.6785,106700.0
2010-11-09 11:50:00,43.81,43.84,43.69,43.69,161300.0,35.6866,35.711,35.5889,35.5889,161300.0
2010-11-09 12:00:00,43.69,43.76,43.68,43.75,162400.0,35.5889,35.6459,35.5807,35.6377,162400.0
2010-11-09 12:10:00,43.75,43.89,43.74,43.87,94000.0,35.6377,35.7518,35.6296,35.7355,94000.0
2010-11-09 12:20:00,43.87,43.89,43.83,43.85,129700.0,35.7355,35.7518,35.7029,35.7192,129700.0
2010-11-09 12:30:00,43.85,43.92,43.84,43.91,132300.0,35.7192,35.7762,35.711,35.7681,132300.0
2010-11-09 12:40:00,43.9,43.92,43.84,43.85,100200.0,35.7599,35.7762,35.711,35.7192,100200.0
2010-11-09 12:50:00,43.84,43.88,43.77,43.78,183900.0,35.711,35.7436,35.654,35.6622,183900.0
2010-11-09 13:00:00,43.78,43.84,43.74,43.84,187600.0,35.6622,35.711,35.6296,35.711,187600.0
2010-11-09 13:10:00,43.84,43.84,43.73,43.73,109400.0,35.711,35.711,35.6214,35.6214,109400.0
2010-11-09 13:20:00,43.74,43.76,43.65,43.67,148800.0,35.6296,35.6459,35.5563,35.5726,148800.0
2010-11-09 13:30:00,43.68,43.76,43.66,43.67,122800.0,35.5807,35.6459,35.5644,35.5726,122800.0
2010-11-09 13:40:00,43.67,43.67,43.53,43.67,221500.0,35.5726,35.5726,35.4585,35.5726,221500.0
2010-11-09 13:50:00,43.66,43.67,43.57,43.66,140900.0,35.5644,35.5726,35.4911,35.5644,140900.0
2010-11-09 14:00:00,43.66,43.68,43.59,43.64,75900.0,35.5644,35.5807,35.5074,35.5481,75900.0
2010-11-09 14:10:00,43.64,43.75,43.63,43.67,113900.0,35.5481,35.6377,35.54,35.5726,113900.0
2010-11-09 14:20:00,43.67,43.7,43.64,43.65,94100.0,35.5726,35.597,35.5481,35.5563,94100.0
2010-11-09 14:30:00,43.66,43.75,43.66,43.7,108400.0,35.5644,35.6377,35.5644,35.597,108400.0
2010-11-09 14:40:00,43.7,43.76,43.69,43.69,183000.0,35.597,35.6459,35.5889,35.5889,183000.0
2010-11-09 14:50:00,43.69,43.74,43.63,43.72,107500.0,35.5889,35.6296,35.54,35.6133,107500.0
2010-11-09 15:00:00,43.71,43.71,43.57,43.62,175400.0,35.6051,35.6051,35.4911,35.5318,175400.0
2010-11-09 15:10:00,43.62,43.65,43.55,43.6,400000.0,35.5318,35.5563,35.4748,35.5155,400000.0
2010-11-09 15:20:00,43.6,43.6,43.52,43.54,281800.0,35.5155,35.5155,35.4504,35.4667,281800.0
2010-11-09 15:30:00,43.54,43.6,43.38,43.39,396900.0,35.4667,35.5155,35.3363,35.3445,396900.0
2010-11-09 15:40:00,43.39,43.44,43.19,43.22,595600.0,35.3445,35.3852,35.1816,35.206,595600.0
2010-11-09 15:50:00,43.22,43.4,43.21,43.39,1391200.0,35.206,35.3526,35.1979,35.3445,1391200.0
2010-11-10 09:30:00,43.53,43.53,43.31,43.47,443400.0,35.4585,35.4585,35.2793,35.4097,443400.0
2010-11-10 09:40:00,43.48,43.51,43.36,43.37,317700.0,35.4178,35.4422,35.32,35.3282,317700.0
2010-11-10 09:50:00,43.37,43.47,43.27,43.31,300900.0,35.3282,35.4097,35.2467,35.2793,300900.0
2010-11-10 10:00:00,43.31,43.39,43.04,43.24,293600.0,35.2793,35.3445,35.0594,35.2223,293600.0
2010-11-10 10:10:00,43.24,43.31,43.11,43.24,250200.0,35.2223,35.2793,35.1164,35.2223,250200.0
2010-11-10 10:20:00,43.25,43.34,43.14,43.22,138900.0,35.2304,35.3038,35.1408,35.206,138900.0
2010-11-10 10:30:00,43.23,43.38,43.22,43.36,200800.0,35.2142,35.3363,35.206,35.32,200800.0
2010-11-10 10:40:00,43.35,43.38,43.19,43.21,156900.0,35.3119,35.3363,35.1816,35.1979,156900.0
2010-11-10 10:50:00,43.2,43.31,43.12,43.28,179800.0,35.1897,35.2793,35.1245,35.2549,179800.0
2010-11-10 11:00:00,43.28,43.3,43.14,43.18,163100.0,35.2549,35.2712,35.1408,35.1734,163100.0
2010-11-10 11:10:00,43.17,43.23,43.11,43.15,110600.0,35.1653,35.2142,35.1164,35.149,110600.0
2010-11-10 11:20:00,43.16,43.36,43.15,43.35,259700.0,35.1571,35.32,35.149,35.3119,259700.0
2010-11-10 11:30:00,43.35,43.38,43.25,43.28,257500.0,35.3119,35.3363,35.2304,35.2549,257500.0
2010-11-10 11:40:00,43.28,43.36,43.25,43.26,183200.0,35.2549,35.32,35.2304,35.2386,183200.0
2010-11-10 11:50:00,43.26,43.47,43.26,43.46,356600.0,35.2386,35.4097,35.2386,35.4015,356600.0
2010-11-10 12:00:00,43.46,43.47,43.39,43.39,284100.0,35.4015,35.4097,35.3445,35.3445,284100.0
2010-11-10 12:10:00,43.39,43.4,43.28,43.3,165300.0,35.3445,35.3526,35.2549,35.2712,165300.0
2010-11-10 12:20:00,43.3,43.37,43.29,43.36,104000.0,35.2712,35.3282,35.263,35.32,104000.0
2010-11-10 12:30:00,43.36,43.38,43.32,43.36,79700.0,35.32,35.3363,35.2875,35.32,79700.0
2010-11-10 12:40:00,43.36,43.41,43.31,43.36,106300.0,35.32,35.3608,35.2793,35.32,106300.0
2010-11-10 12:50:00,43.37,43.41,43.33,43.34,104400.0,35.3282,35.3608,35.2956,35.3038,104400.0
2010-11-10 13:00:00,43.33,43.41,43.27,43.36,336300.0,35.2956,35.3608,35.2467,35.32,336300.0
2010-11-10 13:10:00,43.36,43.51,43.33,43.5,222400.0,35.32,35.4422,35.2956,35.4341,222400.0
2010-11-10 13:20:00,43.5,43.58,43.44,43.45,220900.0,35.4341,35.4993,35.3852,35.3934,220900.0
2010-11-10 13:30:00,43.45,43.51,43.41,43.45,118400.0,35.3934,35.4422,35.3608,35.3934,118400.0
2010-11-10 13:40:00,43.46,43.48,43.36,43.48,113700.0,35.4015,35.4178,35.32,35.4178,113700.0
2010-11-10 13:50:00,43.48,43.49,43.37,43.38,133200.0,35.4178,35.4259,35.3282,35.3363,133200.0
2010-11-10 14:00:00,43.38,43.66,43.38,43.57,245700.0,35.3363,35.5644,35.3363,35.4911,245700.0
2010-11-10 14:10:00,43.56,43.58,43.49,43.55,88600.0,35.483,35.4993,35.4259,35.4748,88600.0
2010-11-10 14:20:00,43.56,43.56,43.46,43.5,276500.0,35.483,35.483,35.4015,35.4341,276500.0
2010-11-10 14:30:00,43.5,43.52,43.4,43.45,161400.0,35.4341,35.4504,35.3526,35.3934,161400.0
2010-11-10 14:40:00,43.46,43.5,43.37,43.4,257300.0,35.4015,35.4341,35.3282,35.3526,257300.0
2010-11-10 14:50:00,43.39,43.45,43.38,43.41,191900.0,35.3445,35.3934,35.3363,35.3608,191900.0
2010-11-10 15:00:00,43.4,43.46,43.32,43.36,252200.0,35.3526,35.4015,35.2875,35.32,252200.0
2010-11-10 15:10:00,43.36,43.43,43.28,43.34,267400.0,35.32,35.3771,35.2549,35.3038,267400.0
2010-11-10 15:20:00,43.35,43.4,43.33,43.39,178800.0,35.3119,35.3526,35.2956,35.3445,178800.0
2010-11-10 15:30:00,43.4,43.43,43.28,43.31,221300.0,35.3526,35.3771,35.2549,35.2793,221300.0
2010-11-10 15:40:00,43.31,43.37,43.3,43.37,250900.0,35.2793,35.3282,35.2712,35.3282,250900.0
2010-11-10 15:50:00,43.37,43.56,43.35,43.55,711100.0,35.3282,35.483,35.3119,35.4748,711100.0
2010-11-11 09:30:00,43.33,43.54,43.26,43.27,285700.0,35.2956,35.4667,35.2386,35.2467,285700.0
2010-11-11 09:40:00,43.26,43.35,43.09,43.21,226900.0,35.2386,35.3119,35.1001,35.1979,226900.0
2010-11-11 09:50:00,43.2,43.4,43.18,43.26,152100.0,35.1897,35.3526,35.1734,35.2386,152100.0
2010-11-11 10:00:00,43.25,43.28,43.09,43.28,278400.0,35.2304,35.2549,35.1001,35.2549,278400.0
2010-11-11 10:10:00,43.29,43.34,43.16,43.32,315900.0,35.263,35.3038,35.1571,35.2875,315900.0
2010-11-11 10:20:00,43.32,43.32,43.15,43.19,118900.0,35.2875,35.2875,35.149,35.1816,118900.0
2010-11-11 10:30:00,43.2,43.22,43.04,43.12,120700.0,35.1897,35.206,35.0594,35.1245,120700.0
2010-11-11 10:40:00,43.13,43.19,43.05,43.05,118500.0,35.1327,35.1816,35.0675,35.0675,118500.0
2010-11-11 10:50:00,43.06,43.24,43.01,43.18,126400.0,35.0757,35.2223,35.0349,35.1734,126400.0
2010-11-11 11:00:00,43.18,43.27,43.04,43.07,135900.0,35.1734,35.2467,35.0594,35.0838,135900.0
2010-11-11 11:10:00,43.08,43.23,43.06,43.22,130200.0,35.092,35.2142,35.0757,35.206,130200.0
2010-11-11 11:20:00,43.22,43.26,43.11,43.22,115700.0,35.206,35.2386,35.1164,35.206,115700.0
2010-11-11 11:30:00,43.22,43.31,43.18,43.23,111300.0,35.206,35.2793,35.1734,35.2142,111300.0
2010-11-11 11:40:00,43.22,43.26,43.17,43.23,108200.0,35.206,35.2386,35.1653,35.2142,108200.0
2010-11-11 11:50:00,43.23,43.28,43.19,43.21,56200.0,35.2142,35.2549,35.1816,35.1979,56200.0
2010-11-11 12:00:00,43.2,43.34,43.19,43.29,76700.0,35.1897,35.3038,35.1816,35.263,76700.0
2010-11-11 12:10:00,43.29,43.34,43.26,43.26,90900.0,35.263,35.3038,35.2386,35.2386,90900.0
2010-11-11 12:20:00,43.26,43.31,43.19,43.26,70800.0,35.2386,35.2793,35.1816,35.2386,70800.0
2010-11-11 12:30:00,43.27,43.28,43.15,43.24,123600.0,35.2467,35.2549,35.149,35.2223,123600.0
2010-11-11 12:40:00,43.25,43.25,43.19,43.2,78300.0,35.2304,35.2304,35.1816,35.1897,78300.0
2010-11-11 12:50:00,43.2,43.23,43.15,43.18,77100.0,35.1897,35.2142,35.149,35.1734,77100.0
2010-11-11 13:00:00,43.19,43.24,43.15,43.2,92500.0,35.1816,35.2223,35.149,35.1897,92500.0
2010-11-11 13:10:00,43.2,43.31,43.19,43.3,143400.0,35.1897,35.2793,35.1816,35.2712,143400.0
2010-11-11 13:20:00,43.3,43.34,43.25,43.25,80700.0,35.2712,35.3038,35.2304,35.2304,80700.0
2010-11-11 13:30:00,43.25,43.36,43.25,43.32,53700.0,35.2304,35.32,35.2304,35.2875,53700.0
2010-11-11 13:40:00,43.33,43.39,43.31,43.34,84200.0,35.2956,35.3445,35.2793,35.3038,84200.0
2010-11-11 13:50:00,43.35,43.39,43.31,43.31,78900.0,35.3119,35.3445,35.2793,35.2793,78900.0
2010-11-11 14:00:00,43.31,43.32,43.27,43.29,74300.0,35.2793,35.2875,35.2467,35.263,74300.0
2010-11-11 14:10:00,43.28,43.31,43.26,43.3,282000.0,35.2549,35.2793,35.2386,35.2712,282000.0
2010-11-11 14:20:00,43.3,43.32,43.25,43.31,125700.0,35.2712,35.2875,35.2304,35.2793,125700.0
2010-11-11 14:30:00,43.32,43.5,43.32,43.47,151300.0,35.2875,35.4341,35.2875,35.4097,151300.0
2010-11-11 14:40:00,43.46,43.48,43.44,43.46,88100.0,35.4015,35.4178,35.3852,35.4015,88100.0
2010-11-11 14:50:00,43.45,43.48,43.37,43.48,72000.0,35.3934,35.4178,35.3282,35.4178,72000.0
2010-11-11 15:00:00,43.47,43.48,43.39,43.44,108400.0,35.4097,35.4178,35.3445,35.3852,108400.0
2010-11-11 15:10:00,43.45,43.49,43.41,43.42,86300.0,35.3934,35.4259,35.3608,35.3689,86300.0
2010-11-11 15:20:00,43.42,43.44,43.33,43.43,94800.0,35.3689,35.3852,35.2956,35.3771,94800.0
2010-11-11 15:30:00,43.42,43.43,43.25,43.3,149400.0,35.3689,35.3771,35.2304,35.2712,149400.0
2010-11-11 15:40:00,43.3,43.37,43.26,43.3,189600.0,35.2712,35.3282,35.2386,35.2712,189600.0
2010-11-11 15:50:00,43.3,43.37,43.28,43.36,360400.0,35.2712,35.3282,35.2549,35.32,360400.0
2010-11-12 09:30:00,43.0,43.0,42.56,42.9,395500.0,35.0268,35.0268,34.6684,34.9453,395500.0
2010-11-12 09:40:00,42.89,43.11,42.88,43.07,201600.0,34.9372,35.1164,34.9291,35.0838,201600.0
2010-11-12 09:50:00,43.07,43.32,43.05,43.27,225600.0,35.0838,35.2875,35.0675,35.2467,225600.0
2010-11-12 10:00:00,43.27,43.27,43.15,43.16,118900.0,35.2467,35.2467,35.149,35.1571,118900.0
2010-11-12 10:10:00,43.15,43.26,43.05,43.17,158800.0,35.149,35.2386,35.0675,35.1653,158800.0
2010-11-12 10:20:00,43.16,43.17,42.98,42.98,92300.0,35.1571,35.1653,35.0105,35.0105,92300.0
2010-11-12 10:30:00,42.98,43.01,42.75,42.82,253200.0,35.0105,35.0349,34.8232,34.8802,253200.0
2010-11-12 10:40:00,42.82,42.88,42.7,42.77,160900.0,34.8802,34.9291,34.7824,34.8394,160900.0
2010-11-12 10:50:00,42.76,42.77,42.6,42.67,213700.0,34.8313,34.8394,34.701,34.758,213700.0
2010-11-12 11:00:00,42.67,42.84,42.65,42.84,270700.0,34.758,34.8965,34.7417,34.8965,270700.0
2010-11-12 11:10:00,42.84,42.88,42.79,42.87,162400.0,34.8965,34.9291,34.8557,34.9209,162400.0
2010-11-12 11:20:00,42.88,43.05,42.83,43.04,115600.0,34.9291,35.0675,34.8883,35.0594,115600.0
2010-11-12 11:30:00,43.03,43.03,42.91,42.98,54700.0,35.0512,35.0512,34.9535,35.0105,54700.0
2010-11-12 11:40:00,42.98,42.99,42.86,42.87,59200.0,35.0105,35.0187,34.9128,34.9209,59200.0
2010-11-12 11:50:00,42.87,42.88,42.73,42.86,126000.0,34.9209,34.9291,34.8069,34.9128,126000.0
2010-11-12 12:00:00,42.85,42.88,42.75,42.82,64200.0,34.9046,34.9291,34.8232,34.8802,64200.0
2010-11-12 12:10:00,42.81,42.81,42.68,42.68,111500.0,34.872,34.872,34.7661,34.7661,111500.0
2010-11-12 12:20:00,42.67,42.69,42.53,42.54,168600.0,34.758,34.7743,34.6439,34.6521,168600.0
2010-11-12 12:30:00,42.53,42.63,42.5,42.59,151700.0,34.6439,34.7254,34.6195,34.6928,151700.0
2010-11-12 12:40:00,42.59,42.67,42.47,42.48,131300.0,34.6928,34.758,34.5951,34.6032,131300.0
2010-11-12 12:50:00,42.48,42.52,42.4,42.46,209200.0,34.6032,34.6358,34.5381,34.5869,209200.0
2010-11-12 13:00:00,42.46,42.52,42.39,42.44,166500.0,34.5869,34.6358,34.5299,34.5706,166500.0
2010-11-12 13:10:00,42.44,42.5,42.4,42.46,195500.0,34.5706,34.6195,34.5381,34.5869,195500.0
2010-11-12 13:20:00,42.46,42.57,42.4,42.54,109900.0,34.5869,34.6765,34.5381,34.6521,109900.0
2010-11-12 13:30:00,42.55,42.66,42.47,42.64,79200.0,34.6602,34.7498,34.5951,34.7336,79200.0
2010-11-12 13:40:00,42.64,42.74,42.64,42.67,106100.0,34.7336,34.815,34.7336,34.758,106100.0
2010-11-12 13:50:00,42.67,42.68,42.65,42.66,76400.0,34.758,34.7661,34.7417,34.7498,76400.0
2010-11-12 14:00:00,42.66,42.67,42.51,42.61,114000.0,34.7498,34.758,34.6277,34.7091,114000.0
2010-11-12 14:10:00,42.61,42.68,42.57,42.66,68400.0,34.7091,34.7661,34.6765,34.7498,68400.0
2010-11-12 14:20:00,42.65,42.7,42.57,42.62,71200.0,34.7417,34.7824,34.6765,34.7173,71200.0
2010-11-12 14:30:00,42.62,42.64,42.54,42.63,93500.0,34.7173,34.7336,34.6521,34.7254,93500.0
2010-11-12 14:40:00,42.62,42.63,42.5,42.62,140400.0,34.7173,34.7254,34.6195,34.7173,140400.0
2010-11-12 14:50:00,42.62,42.7,42.56,42.56,134900.0,34.7173,34.7824,34.6684,34.6684,134900.0
2010-11-12 15:00:00,42.57,42.74,42.54,42.68,156600.0,34.6765,34.815,34.6521,34.7661,156600.0
2010-11-12 15:10:00,42.68,42.77,42.66,42.77,156400.0,34.7661,34.8394,34.7498,34.8394,156400.0
2010-11-12 15:20:00,42.76,42.81,42.58,42.65,266300.0,34.8313,34.872,34.6847,34.7417,266300.0
2010-11-12 15:30:00,42.64,42.76,42.59,42.65,212100.0,34.7336,34.8313,34.6928,34.7417,212100.0
2010-11-12 15:40:00,42.65,42.73,42.6,42.71,287600.0,34.7417,34.8069,34.701,34.7906,287600.0
2010-11-12 15:50:00,42.71,42.76,42.66,42.72,644300.0,34.7906,34.8313,34.7498,34.7987,644300.0
2010-11-15 09:30:00,42.95,42.99,42.83,42.87,236500.0,34.9861,35.0187,34.8883,34.9209,236500.0
2010-11-15 09:40:00,42.87,43.0,42.82,42.82,204800.0,34.9209,35.0268,34.8802,34.8802,204800.0
2010-11-15 09:50:00,42.83,42.93,42.81,42.85,163100.0,34.8883,34.9698,34.872,34.9046,163100.0
2010-11-15 10:00:00,42.84,42.86,42.68,42.69,158400.0,34.8965,34.9128,34.7661,34.7743,158400.0
2010-11-15 10:10:00,42.7,42.83,42.69,42.81,120900.0,34.7824,34.8883,34.7743,34.872,120900.0
2010-11-15 10:20:00,42.81,42.92,42.75,42.8,121700.0,34.872,34.9616,34.8232,34.8639,121700.0
2010-11-15 10:30:00,42.81,42.99,42.8,42.99,86000.0,34.872,35.0187,34.8639,35.0187,86000.0
2010-11-15 10:40:00,42.98,43.19,42.87,43.08,321800.0,35.0105,35.1816,34.9209,35.092,321800.0
2010-11-15 10:50:00,43.08,43.09,42.98,43.02,111200.0,35.092,35.1001,35.0105,35.0431,111200.0
2010-11-15 11:00:00,43.04,43.11,42.98,43.05,127500.0,35.0594,35.1164,35.0105,35.0675,127500.0
2010-11-15 11:10:00,43.05,43.12,43.03,43.11,164900.0,35.0675,35.1245,35.0512,35.1164,164900.0
2010-11-15 11:20:00,43.11,43.16,43.03,43.13,133900.0,35.1164,35.1571,35.0512,35.1327,133900.0
2010-11-15 11:30:00,43.13,43.28,43.13,43.26,94100.0,35.1327,35.2549,35.1327,35.2386,94100.0
2010-11-15 11:40:00,43.26,43.37,43.21,43.33,137900.0,35.2386,35.3282,35.1979,35.2956,137900.0
2010-11-15 11:50:00,43.33,43.33,43.21,43.22,88200.0,35.2956,35.2956,35.1979,35.206,88200.0
2010-11-15 12:00:00,43.21,43.26,43.12,43.15,141100.0,35.1979,35.2386,35.1245,35.149,141100.0
2010-11-15 12:10:00,43.15,43.16,43.02,43.06,71700.0,35.149,35.1571,35.0431,35.0757,71700.0
2010-11-15 12:20:00,43.07,43.16,43.02,43.12,76800.0,35.0838,35.1571,35.0431,35.1245,76800.0
2010-11-15 12:30:00,43.12,43.22,43.1,43.19,89900.0,35.1245,35.206,35.1083,35.1816,89900.0
2010-11-15 12:40:00,43.2,43.2,43.1,43.11,114700.0,35.1897,35.1897,35.1083,35.1164,114700.0
2010-11-15 12:50:00,43.12,43.18,43.11,43.13,65500.0,35.1245,35.1734,35.1164,35.1327,65500.0
2010-11-15 13:00:00,43.13,43.16,43.02,43.02,120600.0,35.1327,35.1571,35.0431,35.0431,120600.0
2010-11-15 13:10:00,43.03,43.09,43.0,43.09,113100.0,35.0512,35.1001,35.0268,35.1001,113100.0
2010-11-15 13:20:00,43.09,43.14,43.05,43.12,85000.0,35.1001,35.1408,35.0675,35.1245,85000.0
2010-11-15 13:30:00,43.12,43.22,43.12,43.12,66400.0,35.1245,35.206,35.1245,35.1245,66400.0
2010-11-15 13:40:00,43.12,43.17,43.11,43.17,97600.0,35.1245,35.1653,35.1164,35.1653,97600.0
2010-11-15 13:50:00,43.17,43.21,43.12,43.12,91800.0,35.1653,35.1979,35.1245,35.1245,91800.0
2010-11-15 14:00:00,43.11,43.15,43.05,43.06,99100.0,35.1164,35.149,35.0675,35.0757,99100.0
2010-11-15 14:10:00,43.05,43.08,43.0,43.01,79000.0,35.0675,35.092,35.0268,35.0349,79000.0
2010-11-15 14:20:00,43.01,43.02,42.94,43.01,90300.0,35.0349,35.0431,34.9779,35.0349,90300.0
2010-11-15 14:30:00,43.0,43.01,42.89,42.95,97300.0,35.0268,35.0349,34.9372,34.9861,97300.0
2010-11-15 14:40:00,42.96,43.04,42.92,42.95,114600.0,34.9942,35.0594,34.9616,34.9861,114600.0
2010-11-15 14:50:00,42.95,42.97,42.88,42.88,123800.0,34.9861,35.0024,34.9291,34.9291,123800.0
2010-11-15 15:00:00,42.89,42.9,42.81,42.9,154600.0,34.9372,34.9453,34.872,34.9453,154600.0
2010-11-15 15:10:00,42.9,42.93,42.73,42.81,194100.0,34.9453,34.9698,34.8069,34.872,194100.0
2010-11-15 15:20:00,42.8,42.83,42.72,42.83,119700.0,34.8639,34.8883,34.7987,34.8883,119700.0
2010-11-15 15:30:00,42.84,42.84,42.71,42.82,217700.0,34.8965,34.8965,34.7906,34.8802,217700.0
2010-11-15 15:40:00,42.82,42.86,42.71,42.71,219700.0,34.8802,34.9128,34.7906,34.7906,219700.0
2010-11-15 15:50:00,42.71,42.75,42.64,42.66,451800.0,34.7906,34.8232,34.7336,34.7498,451800.0
2010-11-16 09:30:00,42.3,42.53,42.05,42.38,373600.0,34.4566,34.6439,34.253,34.5218,373600.0
2010-11-16 09:40:00,42.4,42.65,42.4,42.41,367600.0,34.5381,34.7417,34.5381,34.5462,367600.0
2010-11-16 09:50:00,42.41,42.43,42.25,42.33,154200.0,34.5462,34.5625,34.4159,34.481,154200.0
2010-11-16 10:00:00,42.31,42.38,42.22,42.32,156000.0,34.4647,34.5218,34.3914,34.4729,156000.0
2010-11-16 10:10:00,42.33,42.34,42.15,42.17,168000.0,34.481,34.4892,34.3344,34.3507,168000.0
2010-11-16 10:20:00,42.16,42.18,41.97,42.08,339000.0,34.3426,34.3588,34.1878,34.2774,339000.0
2010-11-16 10:30:00,42.07,42.1,41.92,41.93,361900.0,34.2692,34.2937,34.1471,34.1552,361900.0
2010-11-16 10:40:00,41.93,41.96,41.85,41.95,230300.0,34.1552,34.1796,34.09,34.1715,230300.0
2010-11-16 10:50:00,41.95,41.99,41.86,41.92,162400.0,34.1715,34.2041,34.0982,34.1471,162400.0
2010-11-16 11:00:00,41.92,41.92,41.63,41.7,442500.0,34.1471,34.1471,33.9108,33.9679,442500.0
2010-11-16 11:10:00,41.7,41.8,41.6,41.6,236900.0,33.9679,34.0493,33.8864,33.8864,236900.0
2010-11-16 11:20:00,41.6,41.79,41.59,41.75,177700.0,33.8864,34.0412,33.8782,34.0086,177700.0
2010-11-16 11:30:00,41.75,41.89,41.74,41.88,221800.0,34.0086,34.1226,34.0004,34.1145,221800.0
2010-11-16 11:40:00,41.88,41.89,41.63,41.72,277700.0,34.1145,34.1226,33.9108,33.9841,277700.0
2010-11-16 11:50:00,41.72,41.73,41.6,41.71,237100.0,33.9841,33.9923,33.8864,33.976,237100.0
2010-11-16 12:00:00,41.72,41.78,41.63,41.63,263800.0,33.9841,34.033,33.9108,33.9108,263800.0
2010-11-16 12:10:00,41.64,41.67,41.55,41.56,306400.0,33.919,33.9434,33.8457,33.8538,306400.0
2010-11-16 12:20:00,41.55,41.6,41.5,41.54,213500.0,33.8457,33.8864,33.8049,33.8375,213500.0
2010-11-16 12:30:00,41.55,41.61,41.49,41.51,266600.0,33.8457,33.8945,33.7968,33.8131,266600.0
2010-11-16 12:40:00,41.51,41.6,41.49,41.54,245800.0,33.8131,33.8864,33.7968,33.8375,245800.0
2010-11-16 12:50:00,41.54,41.66,41.5,41.66,360600.0,33.8375,33.9353,33.8049,33.9353,360600.0
2010-11-16 13:00:00,41.66,41.75,41.63,41.71,130400.0,33.9353,34.0086,33.9108,33.976,130400.0
2010-11-16 13:10:00,41.72,41.75,41.6,41.67,140900.0,33.9841,34.0086,33.8864,33.9434,140900.0
2010-11-16 13:20:00,41.68,41.71,41.63,41.65,123600.0,33.9516,33.976,33.9108,33.9271,123600.0
2010-11-16 13:30:00,41.66,41.8,41.62,41.79,114300.0,33.9353,34.0493,33.9027,34.0412,114300.0
2010-11-16 13:40:00,41.79,41.86,41.74,41.76,221100.0,34.0412,34.0982,34.0004,34.0167,221100.0
2010-11-16 13:50:00,41.76,41.95,41.76,41.91,152600.0,34.0167,34.1715,34.0167,34.1389,152600.0
2010-11-16 14:00:00,41.9,41.95,41.84,41.89,109100.0,34.1308,34.1715,34.0819,34.1226,109100.0
2010-11-16 14:10:00,41.89,41.92,41.77,41.85,223400.0,34.1226,34.1471,34.0249,34.09,223400.0
2010-11-16 14:20:00,41.85,41.91,41.83,41.86,245300.0,34.09,34.1389,34.0737,34.0982,245300.0
2010-11-16 14:30:00,41.85,41.87,41.69,41.71,248900.0,34.09,34.1063,33.9597,33.976,248900.0
2010-11-16 14:40:00,41.71,41.9,41.68,41.89,236200.0,33.976,34.1308,33.9516,34.1226,236200.0
2010-11-16 14:50:00,41.88,42.0,41.87,41.93,168400.0,34.1145,34.2122,34.1063,34.1552,168400.0
2010-11-16 15:00:00,41.92,42.0,41.82,41.87,202800.0,34.1471,34.2122,34.0656,34.1063,202800.0
2010-11-16 15:10:00,41.87,41.88,41.72,41.76,265500.0,34.1063,34.1145,33.9841,34.0167,265500.0
2010-11-16 15:20:00,41.75,41.89,41.72,41.78,210900.0,34.0086,34.1226,33.9841,34.033,210900.0
2010-11-16 15:30:00,41.77,41.87,41.77,41.8,241400.0,34.0249,34.1063,34.0249,34.0493,241400.0
2010-11-16 15:40:00,41.79,41.88,41.77,41.87,361800.0,34.0412,34.1145,34.0249,34.1063,361800.0
2010-11-16 15:50:00,41.88,42.02,41.81,41.93,990900.0,34.1145,34.2285,34.0575,34.1552,990900.0
2010-11-17 09:30:00,41.9,41.9,41.54,41.7,379100.0,34.1308,34.1308,33.8375,33.9679,379100.0
2010-11-17 09:40:00,41.69,41.76,41.51,41.69,330100.0,33.9597,34.0167,33.8131,33.9597,330100.0
2010-11-17 09:50:00,41.7,41.8,41.55,41.62,322300.0,33.9679,34.0493,33.8457,33.9027,322300.0
2010-11-17 10:00:00,41.63,41.76,41.62,41.74,175500.0,33.9108,34.0167,33.9027,34.0004,175500.0
2010-11-17 10:10:00,41.75,41.89,41.75,41.82,246300.0,34.0086,34.1226,34.0086,34.0656,246300.0
2010-11-17 10:20:00,41.83,41.83,41.74,41.76,174200.0,34.0737,34.0737,34.0004,34.0167,174200.0
2010-11-17 10:30:00,41.78,41.81,41.67,41.72,202600.0,34.033,34.0575,33.9434,33.9841,202600.0
2010-11-17 10:40:00,41.72,41.77,41.61,41.77,249700.0,33.9841,34.0249,33.8945,34.0249,249700.0
2010-11-17 10:50:00,41.77,41.84,41.68,41.73,207700.0,34.0249,34.0819,33.9516,33.9923,207700.0
2010-11-17 11:00:00,41.73,41.81,41.68,41.81,141800.0,33.9923,34.0575,33.9516,34.0575,141800.0
2010-11-17 11:10:00,41.81,41.88,41.78,41.84,143600.0,34.0575,34.1145,34.033,34.0819,143600.0
2010-11-17 11:20:00,41.84,41.98,41.83,41.89,128600.0,34.0819,34.1959,34.0737,34.1226,128600.0
2010-11-17 11:30:00,41.88,41.92,41.82,41.86,116900.0,34.1145,34.1471,34.0656,34.0982,116900.0
2010-11-17 11:40:00,41.86,41.97,41.85,41.92,151000.0,34.0982,34.1878,34.09,34.1471,151000.0
2010-11-17 11:50:00,41.92,42.08,41.9,42.01,211100.0,34.1471,34.2774,34.1308,34.2204,211100.0
2010-11-17 12:00:00,42.01,42.05,41.98,42.03,171700.0,34.2204,34.253,34.1959,34.2367,171700.0
2010-11-17 12:10:00,42.04,42.09,42.03,42.05,141400.0,34.2448,34.2855,34.2367,34.253,141400.0
2010-11-17 12:20:00,42.06,42.06,41.9,41.92,133100.0,34.2611,34.2611,34.1308,34.1471,133100.0
2010-11-17 12:30:00,41.92,41.97,41.86,41.89,175300.0,34.1471,34.1878,34.0982,34.1226,175300.0
2010-11-17 12:40:00,41.88,41.91,41.82,41.86,232700.0,34.1145,34.1389,34.0656,34.0982,232700.0
2010-11-17 12:50:00,41.87,41.87,41.73,41.75,154000.0,34.1063,34.1063,33.9923,34.0086,154000.0
2010-11-17 13:00:00,41.75,41.8,41.72,41.78,111000.0,34.0086,34.0493,33.9841,34.033,111000.0
2010-11-17 13:10:00,41.78,41.84,41.78,41.83,98200.0,34.033,34.0819,34.033,34.0737,98200.0
2010-11-17 13:20:00,41.84,41.86,41.76,41.82,103700.0,34.0819,34.0982,34.0167,34.0656,103700.0
2010-11-17 13:30:00,41.83,41.86,41.81,41.81,105900.0,34.0737,34.0982,34.0575,34.0575,105900.0
2010-11-17 13:40:00,41.81,41.81,41.69,41.74,133800.0,34.0575,34.0575,33.9597,34.0004,133800.0
2010-11-17 13:50:00,41.74,41.77,41.71,41.73,108600.0,34.0004,34.0249,33.976,33.9923,108600.0
2010-11-17 14:00:00,41.74,41.79,41.73,41.76,119200.0,34.0004,34.0412,33.9923,34.0167,119200.0
2010-11-17 14:10:00,41.76,41.8,41.72,41.72,116300.0,34.0167,34.0493,33.9841,33.9841,116300.0
2010-11-17 14:20:00,41.72,41.78,41.68,41.69,164100.0,33.9841,34.033,33.9516,33.9597,164100.0
2010-11-17 14:30:00,41.69,41.75,41.68,41.73,142300.0,33.9597,34.0086,33.9516,33.9923,142300.0
2010-11-17 14:40:00,41.73,41.74,41.65,41.66,122300.0,33.9923,34.0004,33.9271,33.9353,122300.0
2010-11-17 14:50:00,41.65,41.67,41.6,41.65,356900.0,33.9271,33.9434,33.8864,33.9271,356900.0
2010-11-17 15:00:00,41.66,41.67,41.56,41.59,254100.0,33.9353,33.9434,33.8538,33.8782,254100.0
2010-11-17 15:10:00,41.59,41.62,41.56,41.56,239600.0,33.8782,33.9027,33.8538,33.8538,239600.0
2010-11-17 15:20:00,41.57,41.58,41.49,41.52,335300.0,33.862,33.8701,33.7968,33.8212,335300.0
2010-11-17 15:30:00,41.52,41.53,41.43,41.45,560200.0,33.8212,33.8294,33.7479,33.7642,560200.0
2010-11-17 15:40:00,41.44,41.51,41.41,41.5,935000.0,33.7561,33.8131,33.7316,33.8049,935000.0
2010-11-17 15:50:00,41.5,41.5,41.41,41.43,932900.0,33.8049,33.8049,33.7316,33.7479,932900.0
2010-11-18 09:30:00,41.89,42.2,41.89,42.06,468600.0,34.1226,34.3751,34.1226,34.2611,468600.0
2010-11-18 09:40:00,42.05,42.31,41.96,42.3,406600.0,34.253,34.4647,34.1796,34.4566,406600.0
2010-11-18 09:50:00,42.3,42.31,42.02,42.1,322000.0,34.4566,34.4647,34.2285,34.2937,322000.0
2010-11-18 10:00:00,42.1,42.42,42.08,42.4,361000.0,34.2937,34.5543,34.2774,34.5381,361000.0
2010-11-18 10:10:00,42.41,42.49,42.35,42.4,249600.0,34.5462,34.6114,34.4973,34.5381,249600.0
2010-11-18 10:20:00,42.39,42.42,42.34,42.39,191900.0,34.5299,34.5543,34.4892,34.5299,191900.0
2010-11-18 10:30:00,42.39,42.5,42.35,42.5,157800.0,34.5299,34.6195,34.4973,34.6195,157800.0
2010-11-18 10:40:00,42.5,42.5,42.37,42.39,186700.0,34.6195,34.6195,34.5136,34.5299,186700.0
2010-11-18 10:50:00,42.39,42.49,42.36,42.46,140200.0,34.5299,34.6114,34.5055,34.5869,140200.0
2010-11-18 11:00:00,42.46,42.52,42.29,42.29,163800.0,34.5869,34.6358,34.4485,34.4485,163800.0
2010-11-18 11:10:00,42.28,42.3,42.19,42.28,151300.0,34.4403,34.4566,34.367,34.4403,151300.0
2010-11-18 11:20:00,42.27,42.3,42.2,42.3,87900.0,34.4322,34.4566,34.3751,34.4566,87900.0
2010-11-18 11:30:00,42.3,42.34,42.26,42.28,118600.0,34.4566,34.4892,34.424,34.4403,118600.0
2010-11-18 11:40:00,42.28,42.29,42.2,42.2,68300.0,34.4403,34.4485,34.3751,34.3751,68300.0
2010-11-18 11:50:00,42.2,42.24,42.2,42.22,138200.0,34.3751,34.4077,34.3751,34.3914,138200.0
2010-11-18 12:00:00,42.21,42.33,42.21,42.27,111200.0,34.3833,34.481,34.3833,34.4322,111200.0
2010-11-18 12:10:00,42.28,42.31,42.25,42.25,85100.0,34.4403,34.4647,34.4159,34.4159,85100.0
2010-11-18 12:20:00,42.26,42.33,42.26,42.31,86800.0,34.424,34.481,34.424,34.4647,86800.0
2010-11-18 12:30:00,42.31,42.33,42.28,42.33,65100.0,34.4647,34.481,34.4403,34.481,65100.0
2010-11-18 12:40:00,42.33,42.35,42.31,42.35,168100.0,34.481,34.4973,34.4647,34.4973,168100.0
2010-11-18 12:50:00,42.35,42.37,42.31,42.34,107500.0,34.4973,34.5136,34.4647,34.4892,107500.0
2010-11-18 13:00:00,42.34,42.35,42.32,42.32,76900.0,34.4892,34.4973,34.4729,34.4729,76900.0
2010-11-18 13:10:00,42.32,42.33,42.25,42.25,82400.0,34.4729,34.481,34.4159,34.4159,82400.0
2010-11-18 13:20:00,42.25,42.3,42.25,42.26,96200.0,34.4159,34.4566,34.4159,34.424,96200.0
2010-11-18 13:30:00,42.26,42.29,42.21,42.28,134700.0,34.424,34.4485,34.3833,34.4403,134700.0
2010-11-18 13:40:00,42.28,42.31,42.26,42.26,45400.0,34.4403,34.4647,34.424,34.424,45400.0
2010-11-18 13:50:00,42.26,42.29,42.22,42.23,94700.0,34.424,34.4485,34.3914,34.3996,94700.0
2010-11-18 14:00:00,42.23,42.29,42.23,42.26,92500.0,34.3996,34.4485,34.3996,34.424,92500.0
2010-11-18 14:10:00,42.26,42.29,42.25,42.25,89600.0,34.424,34.4485,34.4159,34.4159,89600.0
2010-11-18 14:20:00,42.25,42.26,42.19,42.2,179100.0,34.4159,34.424,34.367,34.3751,179100.0
2010-11-18 14:30:00,42.2,42.24,42.2,42.23,120600.0,34.3751,34.4077,34.3751,34.3996,120600.0
2010-11-18 14:40:00,42.23,42.3,42.22,42.28,94000.0,34.3996,34.4566,34.3914,34.4403,94000.0
2010-11-18 14:50:00,42.28,42.3,42.25,42.29,119900.0,34.4403,34.4566,34.4159,34.4485,119900.0
2010-11-18 15:00:00,42.28,42.31,42.21,42.21,213600.0,34.4403,34.4647,34.3833,34.3833,213600.0
2010-11-18 15:10:00,42.22,42.22,42.16,42.2,178900.0,34.3914,34.3914,34.3426,34.3751,178900.0
2010-11-18 15:20:00,42.2,42.26,42.16,42.26,349400.0,34.3751,34.424,34.3426,34.424,349400.0
2010-11-18 15:30:00,42.25,42.26,42.15,42.21,451800.0,34.4159,34.424,34.3344,34.3833,451800.0
2010-11-18 15:40:00,42.21,42.25,42.14,42.16,383100.0,34.3833,34.4159,34.3263,34.3426,383100.0
2010-11-18 15:50:00,42.15,42.24,42.13,42.23,685700.0,34.3344,34.4077,34.3181,34.3996,685700.0
2010-11-19 09:30:00,42.16,42.23,42.0,42.09,983700.0,34.3426,34.3996,34.2122,34.2855,983700.0
2010-11-19 09:40:00,42.06,42.1,41.98,42.04,231000.0,34.2611,34.2937,34.1959,34.2448,231000.0
2010-11-19 09:50:00,42.03,42.1,41.97,42.09,153200.0,34.2367,34.2937,34.1878,34.2855,153200.0
2010-11-19 10:00:00,42.08,42.13,42.01,42.06,214200.0,34.2774,34.3181,34.2204,34.2611,214200.0
2010-11-19 10:10:00,42.07,42.27,42.05,42.23,111100.0,34.2692,34.4322,34.253,34.3996,111100.0
2010-11-19 10:20:00,42.23,42.25,42.13,42.21,150900.0,34.3996,34.4159,34.3181,34.3833,150900.0
2010-11-19 10:30:00,42.21,42.25,42.18,42.2,117300.0,34.3833,34.4159,34.3588,34.3751,117300.0
2010-11-19 10:40:00,42.2,42.35,42.2,42.28,81200.0,34.3751,34.4973,34.3751,34.4403,81200.0
2010-11-19 10:50:00,42.29,42.31,42.23,42.23,82500.0,34.4485,34.4647,34.3996,34.3996,82500.0
2010-11-19 11:00:00,42.23,42.33,42.23,42.33,108400.0,34.3996,34.481,34.3996,34.481,108400.0
2010-11-19 11:10:00,42.33,42.37,42.24,42.35,107700.0,34.481,34.5136,34.4077,34.4973,107700.0
2010-11-19 11:20:00,42.35,42.36,42.27,42.34,77000.0,34.4973,34.5055,34.4322,34.4892,77000.0
2010-11-19 11:30:00,42.35,42.49,42.34,42.44,169000.0,34.4973,34.6114,34.4892,34.5706,169000.0
2010-11-19 11:40:00,42.45,42.51,42.39,42.41,159200.0,34.5788,34.6277,34.5299,34.5462,159200.0
2010-11-19 11:50:00,42.41,42.48,42.4,42.45,131600.0,34.5462,34.6032,34.5381,34.5788,131600.0
2010-11-19 12:00:00,42.46,42.52,42.4,42.51,129800.0,34.5869,34.6358,34.5381,34.6277,129800.0
2010-11-19 12:10:00,42.51,42.51,42.47,42.47,132400.0,34.6277,34.6277,34.5951,34.5951,132400.0
2010-11-19 12:20:00,42.48,42.48,42.43,42.44,84300.0,34.6032,34.6032,34.5625,34.5706,84300.0
2010-11-19 12:30:00,42.44,42.48,42.44,42.47,176400.0,34.5706,34.6032,34.5706,34.5951,176400.0
2010-11-19 12:40:00,42.48,42.51,42.47,42.49,91700.0,34.6032,34.6277,34.5951,34.6114,91700.0
2010-11-19 12:50:00,42.49,42.55,42.47,42.54,107400.0,34.6114,34.6602,34.5951,34.6521,107400.0
2010-11-19 13:00:00,42.54,42.58,42.48,42.52,123700.0,34.6521,34.6847,34.6032,34.6358,123700.0
2010-11-19 13:10:00,42.52,42.53,42.47,42.51,125100.0,34.6358,34.6439,34.5951,34.6277,125100.0
2010-11-19 13:20:00,42.5,42.52,42.46,42.51,54300.0,34.6195,34.6358,34.5869,34.6277,54300.0
2010-11-19 13:30:00,42.51,42.53,42.5,42.52,106800.0,34.6277,34.6439,34.6195,34.6358,106800.0
2010-11-19 13:40:00,42.53,42.53,42.5,42.52,46700.0,34.6439,34.6439,34.6195,34.6358,46700.0
2010-11-19 13:50:00,42.52,42.56,42.5,42.55,94000.0,34.6358,34.6684,34.6195,34.6602,94000.0
2010-11-19 14:00:00,42.56,42.6,42.51,42.58,94200.0,34.6684,34.701,34.6277,34.6847,94200.0
2010-11-19 14:10:00,42.58,42.65,42.55,42.61,133700.0,34.6847,34.7417,34.6602,34.7091,133700.0
2010-11-19 14:20:00,42.61,42.61,42.56,42.6,101500.0,34.7091,34.7091,34.6684,34.701,101500.0
2010-11-19 14:30:00,42.6,42.64,42.6,42.63,92300.0,34.701,34.7336,34.701,34.7254,92300.0
2010-11-19 14:40:00,42.64,42.79,42.63,42.79,242400.0,34.7336,34.8557,34.7254,34.8557,242400.0
2010-11-19 14:50:00,42.79,42.8,42.64,42.65,232800.0,34.8557,34.8639,34.7336,34.7417,232800.0
2010-11-19 15:00:00,42.65,42.71,42.65,42.69,110400.0,34.7417,34.7906,34.7417,34.7743,110400.0
2010-11-19 15:10:00,42.7,42.7,42.63,42.65,158500.0,34.7824,34.7824,34.7254,34.7417,158500.0
2010-11-19 15:20:00,42.64,42.72,42.64,42.68,216400.0,34.7336,34.7987,34.7336,34.7661,216400.0
2010-11-19 15:30:00,42.68,42.71,42.61,42.7,241200.0,34.7661,34.7906,34.7091,34.7824,241200.0
2010-11-19 15:40:00,42.7,42.77,42.69,42.72,350800.0,34.7824,34.8394,34.7743,34.7987,350800.0
2010-11-19 15:50:00,42.72,42.79,42.67,42.77,537600.0,34.7987,34.8557,34.758,34.8394,537600.0
2010-11-22 09:30:00,42.47,42.75,42.35,42.43,280400.0,34.5951,34.8232,34.4973,34.5625,280400.0
2010-11-22 09:40:00,42.43,42.53,42.36,42.38,228300.0,34.5625,34.6439,34.5055,34.5218,228300.0
2010-11-22 09:50:00,42.38,42.55,42.33,42.54,150500.0,34.5218,34.6602,34.481,34.6521,150500.0
2010-11-22 10:00:00,42.54,42.55,42.35,42.35,196000.0,34.6521,34.6602,34.4973,34.4973,196000.0
2010-11-22 10:10:00,42.35,42.48,42.29,42.42,136400.0,34.4973,34.6032,34.4485,34.5543,136400.0
2010-11-22 10:20:00,42.42,42.42,42.26,42.27,173400.0,34.5543,34.5543,34.424,34.4322,173400.0
2010-11-22 10:30:00,42.27,42.28,42.08,42.17,262500.0,34.4322,34.4403,34.2774,34.3507,262500.0
2010-11-22 10:40:00,42.17,42.24,42.16,42.22,169100.0,34.3507,34.4077,34.3426,34.3914,169100.0
2010-11-22 10:50:00,42.22,42.34,42.22,42.31,200500.0,34.3914,34.4892,34.3914,34.4647,200500.0
2010-11-22 11:00:00,42.3,42.31,42.24,42.3,215300.0,34.4566,34.4647,34.4077,34.4566,215300.0
2010-11-22 11:10:00,42.3,42.32,42.25,42.29,141400.0,34.4566,34.4729,34.4159,34.4485,141400.0
2010-11-22 11:20:00,42.29,42.3,42.22,42.26,158500.0,34.4485,34.4566,34.3914,34.424,158500.0
2010-11-22 11:30:00,42.26,42.26,42.2,42.25,121200.0,34.424,34.424,34.3751,34.4159,121200.0
2010-11-22 11:40:00,42.25,42.25,42.18,42.19,144500.0,34.4159,34.4159,34.3588,34.367,144500.0
2010-11-22 11:50:00,42.19,42.21,42.16,42.2,82900.0,34.367,34.3833,34.3426,34.3751,82900.0
2010-11-22 12:00:00,42.2,42.2,42.07,42.1,174900.0,34.3751,34.3751,34.2692,34.2937,174900.0
2010-11-22 12:10:00,42.1,42.2,42.09,42.17,95000.0,34.2937,34.3751,34.2855,34.3507,95000.0
2010-11-22 12:20:00,42.18,42.2,42.02,42.05,165500.0,34.3588,34.3751,34.2285,34.253,165500.0
2010-11-22 12:30:00,42.05,42.05,41.86,41.96,338300.0,34.253,34.253,34.0982,34.1796,338300.0
2010-11-22 12:40:00,41.96,42.01,41.9,41.94,234200.0,34.1796,34.2204,34.1308,34.1633,234200.0
2010-11-22 12:50:00,41.93,41.96,41.88,41.96,205500.0,34.1552,34.1796,34.1145,34.1796,205500.0
2010-11-22 13:00:00,41.96,41.97,41.92,41.97,120700.0,34.1796,34.1878,34.1471,34.1878,120700.0
2010-11-22 13:10:00,41.98,42.05,41.98,42.0,112500.0,34.1959,34.253,34.1959,34.2122,112500.0
2010-11-22 13:20:00,42.0,42.09,41.99,42.08,109300.0,34.2122,34.2855,34.2041,34.2774,109300.0
2010-11-22 13:30:00,42.08,42.15,42.07,42.13,155700.0,34.2774,34.3344,34.2692,34.3181,155700.0
2010-11-22 13:40:00,42.13,42.18,42.11,42.15,137600.0,34.3181,34.3588,34.3018,34.3344,137600.0
2010-11-22 13:50:00,42.16,42.22,42.16,42.17,133700.0,34.3426,34.3914,34.3426,34.3507,133700.0
2010-11-22 14:00:00,42.16,42.2,42.09,42.12,170000.0,34.3426,34.3751,34.2855,34.31,170000.0
2010-11-22 14:10:00,42.12,42.15,42.08,42.14,130000.0,34.31,34.3344,34.2774,34.3263,130000.0
2010-11-22 14:20:00,42.14,42.17,42.06,42.06,140400.0,34.3263,34.3507,34.2611,34.2611,140400.0
2010-11-22 14:30:00,42.07,42.15,42.06,42.14,87800.0,34.2692,34.3344,34.2611,34.3263,87800.0
2010-11-22 14:40:00,42.14,42.25,42.08,42.22,183600.0,34.3263,34.4159,34.2774,34.3914,183600.0
2010-11-22 14:50:00,42.23,42.23,42.13,42.17,141900.0,34.3996,34.3996,34.3181,34.3507,141900.0
2010-11-22 15:00:00,42.18,42.21,42.13,42.13,173300.0,34.3588,34.3833,34.3181,34.3181,173300.0
2010-11-22 15:10:00,42.13,42.2,42.13,42.17,245700.0,34.3181,34.3751,34.3181,34.3507,245700.0
2010-11-22 15:20:00,42.16,42.23,42.11,42.17,203900.0,34.3426,34.3996,34.3018,34.3507,203900.0
2010-11-22 15:30:00,42.18,42.24,42.12,42.23,199500.0,34.3588,34.4077,34.31,34.3996,199500.0
2010-11-22 15:40:00,42.24,42.33,42.22,42.25,312300.0,34.4077,34.481,34.3914,34.4159,312300.0
2010-11-22 15:50:00,42.24,42.25,42.19,42.23,376700.0,34.4077,34.4159,34.367,34.3996,376700.0
2010-11-23 09:30:00,41.76,42.07,41.6,42.05,430400.0,34.0167,34.2692,33.8864,34.253,430400.0
2010-11-23 09:40:00,42.04,42.11,41.98,42.06,222300.0,34.2448,34.3018,34.1959,34.2611,222300.0
2010-11-23 09:50:00,42.05,42.08,41.9,41.92,381100.0,34.253,34.2774,34.1308,34.1471,381100.0
2010-11-23 10:00:00,41.91,42.0,41.85,41.94,365900.0,34.1389,34.2122,34.09,34.1633,365900.0
2010-11-23 10:10:00,41.94,42.11,41.94,42.01,258600.0,34.1633,34.3018,34.1633,34.2204,258600.0
2010-11-23 10:20:00,42.02,42.05,41.91,42.0,306300.0,34.2285,34.253,34.1389,34.2122,306300.0
2010-11-23 10:30:00,42.01,42.05,41.96,42.03,340500.0,34.2204,34.253,34.1796,34.2367,340500.0
2010-11-23 10:40:00,42.02,42.16,41.99,42.01,215600.0,34.2285,34.3426,34.2041,34.2204,215600.0
2010-11-23 10:50:00,42.01,42.05,42.0,42.04,246500.0,34.2204,34.253,34.2122,34.2448,246500.0
2010-11-23 11:00:00,42.04,42.04,41.94,41.99,265100.0,34.2448,34.2448,34.1633,34.2041,265100.0
2010-11-23 11:10:00,41.99,42.01,41.95,41.95,287300.0,34.2041,34.2204,34.1715,34.1715,287300.0
2010-11-23 11:20:00,41.95,41.99,41.85,41.85,334300.0,34.1715,34.2041,34.09,34.09,334300.0
2010-11-23 11:30:00,41.84,41.92,41.79,41.91,188900.0,34.0819,34.1471,34.0412,34.1389,188900.0
2010-11-23 11:40:00,41.91,41.98,41.89,41.97,170800.0,34.1389,34.1959,34.1226,34.1878,170800.0
2010-11-23 11:50:00,41.96,42.0,41.89,41.96,133700.0,34.1796,34.2122,34.1226,34.1796,133700.0
2010-11-23 12:00:00,41.97,42.0,41.93,41.98,200000.0,34.1878,34.2122,34.1552,34.1959,200000.0
2010-11-23 12:10:00,41.99,41.99,41.88,41.91,143700.0,34.2041,34.2041,34.1145,34.1389,143700.0
2010-11-23 12:20:00,41.91,41.97,41.9,41.97,98600.0,34.1389,34.1878,34.1308,34.1878,98600.0
2010-11-23 12:30:00,41.97,42.01,41.88,41.95,143100.0,34.1878,34.2204,34.1145,34.1715,143100.0
2010-11-23 12:40:00,41.95,42.08,41.93,42.07,129300.0,34.1715,34.2774,34.1552,34.2692,129300.0
2010-11-23 12:50:00,42.06,42.15,42.01,42.05,149800.0,34.2611,34.3344,34.2204,34.253,149800.0
2010-11-23 13:00:00,42.05,42.07,42.04,42.05,179600.0,34.253,34.2692,34.2448,34.253,179600.0
2010-11-23 13:10:00,42.05,42.08,41.96,42.0,137700.0,34.253,34.2774,34.1796,34.2122,137700.0
2010-11-23 13:20:00,41.99,42.06,41.96,42.05,74000.0,34.2041,34.2611,34.1796,34.253,74000.0
2010-11-23 13:30:00,42.06,42.08,41.95,41.98,135600.0,34.2611,34.2774,34.1715,34.1959,135600.0
2010-11-23 13:40:00,41.98,42.04,41.96,41.99,180100.0,34.1959,34.2448,34.1796,34.2041,180100.0
2010-11-23 13:50:00,41.99,42.08,41.98,42.08,221900.0,34.2041,34.2774,34.1959,34.2774,221900.0
2010-11-23 14:00:00,42.08,42.15,42.03,42.04,347200.0,34.2774,34.3344,34.2367,34.2448,347200.0
2010-11-23 14:10:00,42.04,42.14,42.03,42.1,193700.0,34.2448,34.3263,34.2367,34.2937,193700.0
2010-11-23 14:20:00,42.09,42.19,42.08,42.18,193500.0,34.2855,34.367,34.2774,34.3588,193500.0
2010-11-23 14:30:00,42.19,42.19,42.1,42.1,144200.0,34.367,34.367,34.2937,34.2937,144200.0
2010-11-23 14:40:00,42.1,42.16,42.05,42.08,182400.0,34.2937,34.3426,34.253,34.2774,182400.0
2010-11-23 14:50:00,42.08,42.16,42.06,42.07,179800.0,34.2774,34.3426,34.2611,34.2692,179800.0
2010-11-23 15:00:00,42.06,42.12,42.03,42.08,278600.0,34.2611,34.31,34.2367,34.2774,278600.0
2010-11-23 15:10:00,42.08,42.19,42.05,42.13,395300.0,34.2774,34.367,34.253,34.3181,395300.0
2010-11-23 15:20:00,42.13,42.15,42.04,42.1,146700.0,34.3181,34.3344,34.2448,34.2937,146700.0
2010-11-23 15:30:00,42.11,42.17,42.08,42.11,199700.0,34.3018,34.3507,34.2774,34.3018,199700.0
2010-11-23 15:40:00,42.12,42.12,41.95,41.95,542100.0,34.31,34.31,34.1715,34.1715,542100.0
2010-11-23 15:50:00,41.95,41.99,41.9,41.96,657300.0,34.1715,34.2041,34.1308,34.1796,657300.0
2010-11-24 09:30:00,42.52,42.79,42.35,42.47,328700.0,34.6358,34.8557,34.4973,34.5951,328700.0
2010-11-24 09:40:00,42.47,42.56,42.39,42.5,235200.0,34.5951,34.6684,34.5299,34.6195,235200.0
2010-11-24 09:50:00,42.5,42.7,42.48,42.6,119500.0,34.6195,34.7824,34.6032,34.701,119500.0
2010-11-24 10:00:00,42.59,42.65,42.4,42.44,281300.0,34.6928,34.7417,34.5381,34.5706,281300.0
2010-11-24 10:10:00,42.44,42.5,42.34,42.49,218100.0,34.5706,34.6195,34.4892,34.6114,218100.0
2010-11-24 10:20:00,42.49,42.6,42.49,42.52,129400.0,34.6114,34.701,34.6114,34.6358,129400.0
2010-11-24 10:30:00,42.52,42.68,42.52,42.66,107800.0,34.6358,34.7661,34.6358,34.7498,107800.0
2010-11-24 10:40:00,42.65,42.77,42.65,42.76,129200.0,34.7417,34.8394,34.7417,34.8313,129200.0
2010-11-24 10:50:00,42.76,42.79,42.73,42.78,134100.0,34.8313,34.8557,34.8069,34.8476,134100.0
2010-11-24 11:00:00,42.78,42.79,42.66,42.74,130300.0,34.8476,34.8557,34.7498,34.815,130300.0
2010-11-24 11:10:00,42.74,42.79,42.71,42.74,145000.0,34.815,34.8557,34.7906,34.815,145000.0
2010-11-24 11:20:00,42.74,42.77,42.7,42.74,83000.0,34.815,34.8394,34.7824,34.815,83000.0
2010-11-24 11:30:00,42.75,42.79,42.72,42.79,99400.0,34.8232,34.8557,34.7987,34.8557,99400.0
2010-11-24 11:40:00,42.79,42.87,42.79,42.81,98400.0,34.8557,34.9209,34.8557,34.872,98400.0
2010-11-24 11:50:00,42.81,42.85,42.74,42.85,93200.0,34.872,34.9046,34.815,34.9046,93200.0
2010-11-24 12:00:00,42.85,42.9,42.8,42.9,98000.0,34.9046,34.9453,34.8639,34.9453,98000.0
2010-11-24 12:10:00,42.9,42.9,42.84,42.87,63200.0,34.9453,34.9453,34.8965,34.9209,63200.0
2010-11-24 12:20:00,42.87,42.91,42.84,42.87,66100.0,34.9209,34.9535,34.8965,34.9209,66100.0
2010-11-24 12:30:00,42.87,42.91,42.84,42.84,82600.0,34.9209,34.9535,34.8965,34.8965,82600.0
2010-11-24 12:40:00,42.84,42.9,42.83,42.84,76100.0,34.8965,34.9453,34.8883,34.8965,76100.0
2010-11-24 12:50:00,42.84,42.86,42.79,42.83,54300.0,34.8965,34.9128,34.8557,34.8883,54300.0
2010-11-24 13:00:00,42.83,42.86,42.81,42.81,57200.0,34.8883,34.9128,34.872,34.872,57200.0
2010-11-24 13:10:00,42.82,42.86,42.8,42.86,54900.0,34.8802,34.9128,34.8639,34.9128,54900.0
2010-11-24 13:20:00,42.86,42.99,42.86,42.99,134700.0,34.9128,35.0187,34.9128,35.0187,134700.0
2010-11-24 13:30:00,42.98,42.99,42.97,42.99,97800.0,35.0105,35.0187,35.0024,35.0187,97800.0
2010-11-24 13:40:00,42.98,43.0,42.93,42.93,195300.0,35.0105,35.0268,34.9698,34.9698,195300.0
2010-11-24 13:50:00,42.93,42.94,42.85,42.86,126500.0,34.9698,34.9779,34.9046,34.9128,126500.0
2010-11-24 14:00:00,42.87,42.87,42.8,42.82,49300.0,34.9209,34.9209,34.8639,34.8802,49300.0
2010-11-24 14:10:00,42.81,42.82,42.75,42.76,123200.0,34.872,34.8802,34.8232,34.8313,123200.0
2010-11-24 14:20:00,42.75,42.88,42.73,42.88,122000.0,34.8232,34.9291,34.8069,34.9291,122000.0
2010-11-24 14:30:00,42.87,42.95,42.87,42.94,177500.0,34.9209,34.9861,34.9209,34.9779,177500.0
2010-11-24 14:40:00,42.94,43.0,42.94,43.0,185000.0,34.9779,35.0268,34.9779,35.0268,185000.0
2010-11-24 14:50:00,43.0,43.06,42.98,42.98,238200.0,35.0268,35.0757,35.0105,35.0105,238200.0
2010-11-24 15:00:00,42.98,43.05,42.98,43.01,175200.0,35.0105,35.0675,35.0105,35.0349,175200.0
2010-11-24 15:10:00,43.02,43.02,42.95,42.97,98400.0,35.0431,35.0431,34.9861,35.0024,98400.0
2010-11-24 15:20:00,42.97,43.01,42.9,42.91,162800.0,35.0024,35.0349,34.9453,34.9535,162800.0
2010-11-24 15:30:00,42.9,42.91,42.83,42.86,208400.0,34.9453,34.9535,34.8883,34.9128,208400.0
2010-11-24 15:40:00,42.86,42.86,42.72,42.81,324200.0,34.9128,34.9128,34.7987,34.872,324200.0
2010-11-24 15:50:00,42.81,43.0,42.79,42.98,582400.0,34.872,35.0268,34.8557,35.0105,582400.0
2010-11-26 09:30:00,42.5,42.57,42.27,42.43,248200.0,34.6195,34.6765,34.4322,34.5625,248200.0
2010-11-26 09:40:00,42.41,42.5,42.28,42.47,195200.0,34.5462,34.6195,34.4403,34.5951,195200.0
2010-11-26 09:50:00,42.48,42.54,42.41,42.47,128300.0,34.6032,34.6521,34.5462,34.5951,128300.0
2010-11-26 10:00:00,42.48,42.53,42.45,42.49,85100.0,34.6032,34.6439,34.5788,34.6114,85100.0
2010-11-26 10:10:00,42.49,42.58,42.48,42.56,94000.0,34.6114,34.6847,34.6032,34.6684,94000.0
2010-11-26 10:20:00,42.55,42.61,42.53,42.55,98700.0,34.6602,34.7091,34.6439,34.6602,98700.0
2010-11-26 10:30:00,42.56,42.63,42.52,42.54,85400.0,34.6684,34.7254,34.6358,34.6521,85400.0
2010-11-26 10:40:00,42.54,42.63,42.5,42.5,129100.0,34.6521,34.7254,34.6195,34.6195,129100.0
2010-11-26 10:50:00,42.5,42.54,42.47,42.53,142700.0,34.6195,34.6521,34.5951,34.6439,142700.0
2010-11-26 11:00:00,42.54,42.63,42.53,42.59,121400.0,34.6521,34.7254,34.6439,34.6928,121400.0
2010-11-26 11:10:00,42.59,42.6,42.51,42.58,61600.0,34.6928,34.701,34.6277,34.6847,61600.0
2010-11-26 11:20:00,42.58,42.61,42.53,42.56,45400.0,34.6847,34.7091,34.6439,34.6684,45400.0
2010-11-26 11:30:00,42.57,42.59,42.5,42.51,71300.0,34.6765,34.6928,34.6195,34.6277,71300.0
2010-11-26 11:40:00,42.51,42.55,42.5,42.55,72100.0,34.6277,34.6602,34.6195,34.6602,72100.0
2010-11-26 11:50:00,42.55,42.59,42.52,42.59,49800.0,34.6602,34.6928,34.6358,34.6928,49800.0
2010-11-26 12:00:00,42.59,42.61,42.52,42.58,95300.0,34.6928,34.7091,34.6358,34.6847,95300.0
2010-11-26 12:10:00,42.58,42.59,42.52,42.53,138400.0,34.6847,34.6928,34.6358,34.6439,138400.0
2010-11-26 12:20:00,42.54,42.57,42.5,42.5,60500.0,34.6521,34.6765,34.6195,34.6195,60500.0
2010-11-26 12:30:00,42.5,42.52,42.47,42.52,110700.0,34.6195,34.6358,34.5951,34.6358,110700.0
2010-11-26 12:40:00,42.51,42.55,42.49,42.53,135300.0,34.6277,34.6602,34.6114,34.6439,135300.0
2010-11-26 12:50:00,42.54,42.54,42.37,42.42,564400.0,34.6521,34.6521,34.5136,34.5543,564400.0
2010-11-29 09:30:00,42.4,42.43,42.01,42.17,388700.0,34.5381,34.5625,34.2204,34.3507,388700.0
2010-11-29 09:40:00,42.18,42.41,42.15,42.25,267600.0,34.3588,34.5462,34.3344,34.4159,267600.0
2010-11-29 09:50:00,42.25,42.3,42.11,42.16,392600.0,34.4159,34.4566,34.3018,34.3426,392600.0
2010-11-29 10:00:00,42.16,42.17,41.87,42.05,499100.0,34.3426,34.3507,34.1063,34.253,499100.0
2010-11-29 10:10:00,42.04,42.15,41.98,42.08,270600.0,34.2448,34.3344,34.1959,34.2774,270600.0
2010-11-29 10:20:00,42.09,42.14,42.01,42.1,205000.0,34.2855,34.3263,34.2204,34.2937,205000.0
2010-11-29 10:30:00,42.1,42.3,42.09,42.23,243100.0,34.2937,34.4566,34.2855,34.3996,243100.0
2010-11-29 10:40:00,42.23,42.33,42.19,42.3,140300.0,34.3996,34.481,34.367,34.4566,140300.0
2010-11-29 10:50:00,42.31,42.34,42.24,42.27,169900.0,34.4647,34.4892,34.4077,34.4322,169900.0
2010-11-29 11:00:00,42.28,42.35,42.22,42.32,124700.0,34.4403,34.4973,34.3914,34.4729,124700.0
2010-11-29 11:10:00,42.31,42.38,42.26,42.28,200700.0,34.4647,34.5218,34.424,34.4403,200700.0
2010-11-29 11:20:00,42.28,42.38,42.25,42.31,206700.0,34.4403,34.5218,34.4159,34.4647,206700.0
2010-11-29 11:30:00,42.3,42.4,42.29,42.32,171300.0,34.4566,34.5381,34.4485,34.4729,171300.0
2010-11-29 11:40:00,42.31,42.35,42.23,42.26,213200.0,34.4647,34.4973,34.3996,34.424,213200.0
2010-11-29 11:50:00,42.26,42.4,42.23,42.34,178100.0,34.424,34.5381,34.3996,34.4892,178100.0
2010-11-29 12:00:00,42.33,42.48,42.33,42.45,178400.0,34.481,34.6032,34.481,34.5788,178400.0
2010-11-29 12:10:00,42.44,42.54,42.44,42.48,225200.0,34.5706,34.6521,34.5706,34.6032,225200.0
2010-11-29 12:20:00,42.48,42.56,42.47,42.5,166200.0,34.6032,34.6684,34.5951,34.6195,166200.0
2010-11-29 12:30:00,42.5,42.57,42.49,42.52,141300.0,34.6195,34.6765,34.6114,34.6358,141300.0
2010-11-29 12:40:00,42.53,42.64,42.53,42.56,140400.0,34.6439,34.7336,34.6439,34.6684,140400.0
2010-11-29 12:50:00,42.57,42.67,42.53,42.66,155400.0,34.6765,34.758,34.6439,34.7498,155400.0
2010-11-29 13:00:00,42.66,42.69,42.61,42.67,162600.0,34.7498,34.7743,34.7091,34.758,162600.0
2010-11-29 13:10:00,42.67,42.74,42.65,42.74,163300.0,34.758,34.815,34.7417,34.815,163300.0
2010-11-29 13:20:00,42.74,42.74,42.58,42.6,182400.0,34.815,34.815,34.6847,34.701,182400.0
2010-11-29 13:30:00,42.6,42.64,42.58,42.63,163400.0,34.701,34.7336,34.6847,34.7254,163400.0
2010-11-29 13:40:00,42.63,42.81,42.62,42.79,152900.0,34.7254,34.872,34.7173,34.8557,152900.0
2010-11-29 13:50:00,42.8,42.81,42.69,42.73,109400.0,34.8639,34.872,34.7743,34.8069,109400.0
2010-11-29 14:00:00,42.74,42.79,42.69,42.74,218600.0,34.815,34.8557,34.7743,34.815,218600.0
2010-11-29 14:10:00,42.74,42.77,42.68,42.73,172300.0,34.815,34.8394,34.7661,34.8069,172300.0
2010-11-29 14:20:00,42.74,42.92,42.73,42.91,213000.0,34.815,34.9616,34.8069,34.9535,213000.0
2010-11-29 14:30:00,42.91,43.06,42.91,43.02,299200.0,34.9535,35.0757,34.9535,35.0431,299200.0
2010-11-29 14:40:00,43.03,43.19,43.02,43.17,200400.0,35.0512,35.1816,35.0431,35.1653,200400.0
2010-11-29 14:50:00,43.17,43.25,43.14,43.24,255000.0,35.1653,35.2304,35.1408,35.2223,255000.0
2010-11-29 15:00:00,43.23,43.29,43.2,43.21,309600.0,35.2142,35.263,35.1897,35.1979,309600.0
2010-11-29 15:10:00,43.22,43.31,43.18,43.31,361600.0,35.206,35.2793,35.1734,35.2793,361600.0
2010-11-29 15:20:00,43.31,43.32,43.23,43.26,260600.0,35.2793,35.2875,35.2142,35.2386,260600.0
2010-11-29 15:30:00,43.27,43.32,43.23,43.31,383100.0,35.2467,35.2875,35.2142,35.2793,383100.0
2010-11-29 15:40:00,43.32,43.44,43.23,43.43,733900.0,35.2875,35.3852,35.2142,35.3771,733900.0
2010-11-29 15:50:00,43.43,43.44,43.29,43.31,813500.0,35.3771,35.3852,35.263,35.2793,813500.0
2010-11-30 09:30:00,42.76,43.02,42.62,42.91,642800.0,34.8313,35.0431,34.7173,34.9535,642800.0
2010-11-30 09:40:00,42.91,43.18,42.78,42.98,440600.0,34.9535,35.1734,34.8476,35.0105,440600.0
2010-11-30 09:50:00,42.97,43.01,42.84,42.94,295100.0,35.0024,35.0349,34.8965,34.9779,295100.0
2010-11-30 10:00:00,42.94,43.01,42.75,42.77,355500.0,34.9779,35.0349,34.8232,34.8394,355500.0
2010-11-30 10:10:00,42.76,42.91,42.75,42.91,199700.0,34.8313,34.9535,34.8232,34.9535,199700.0
2010-11-30 10:20:00,42.9,43.06,42.9,43.0,186500.0,34.9453,35.0757,34.9453,35.0268,186500.0
2010-11-30 10:30:00,43.0,43.06,42.92,43.04,271800.0,35.0268,35.0757,34.9616,35.0594,271800.0
2010-11-30 10:40:00,43.04,43.15,43.0,43.15,185400.0,35.0594,35.149,35.0268,35.149,185400.0
2010-11-30 10:50:00,43.15,43.15,42.98,43.02,154100.0,35.149,35.149,35.0105,35.0431,154100.0
2010-11-30 11:00:00,43.02,43.04,42.96,43.0,220300.0,35.0431,35.0594,34.9942,35.0268,220300.0
2010-11-30 11:10:00,43.01,43.03,42.92,42.94,207700.0,35.0349,35.0512,34.9616,34.9779,207700.0
2010-11-30 11:20:00,42.93,43.01,42.88,42.97,258600.0,34.9698,35.0349,34.9291,35.0024,258600.0
2010-11-30 11:30:00,42.96,42.98,42.9,42.94,159200.0,34.9942,35.0105,34.9453,34.9779,159200.0
2010-11-30 11:40:00,42.95,43.0,42.91,42.91,109700.0,34.9861,35.0268,34.9535,34.9535,109700.0
2010-11-30 11:50:00,42.92,43.0,42.88,42.99,136900.0,34.9616,35.0268,34.9291,35.0187,136900.0
2010-11-30 12:00:00,42.99,43.0,42.93,42.96,154900.0,35.0187,35.0268,34.9698,34.9942,154900.0
2010-11-30 12:10:00,42.96,43.0,42.96,42.97,93800.0,34.9942,35.0268,34.9942,35.0024,93800.0
2010-11-30 12:20:00,42.97,43.0,42.97,42.99,141800.0,35.0024,35.0268,35.0024,35.0187,141800.0
2010-11-30 12:30:00,43.0,43.0,42.92,42.97,116100.0,35.0268,35.0268,34.9616,35.0024,116100.0
2010-11-30 12:40:00,42.97,43.03,42.94,42.98,136100.0,35.0024,35.0512,34.9779,35.0105,136100.0
2010-11-30 12:50:00,42.99,43.06,42.98,43.04,71900.0,35.0187,35.0757,35.0105,35.0594,71900.0
2010-11-30 13:00:00,43.04,43.17,43.0,43.1,117000.0,35.0594,35.1653,35.0268,35.1083,117000.0
2010-11-30 13:10:00,43.1,43.25,43.08,43.23,109700.0,35.1083,35.2304,35.092,35.2142,109700.0
2010-11-30 13:20:00,43.23,43.28,43.19,43.19,65300.0,35.2142,35.2549,35.1816,35.1816,65300.0
2010-11-30 13:30:00,43.19,43.24,43.18,43.2,132900.0,35.1816,35.2223,35.1734,35.1897,132900.0
2010-11-30 13:40:00,43.2,43.27,43.19,43.26,149600.0,35.1897,35.2467,35.1816,35.2386,149600.0
2010-11-30 13:50:00,43.27,43.29,43.24,43.28,116500.0,35.2467,35.263,35.2223,35.2549,116500.0
2010-11-30 14:00:00,43.28,43.33,43.26,43.32,187100.0,35.2549,35.2956,35.2386,35.2875,187100.0
2010-11-30 14:10:00,43.33,43.33,43.22,43.26,185600.0,35.2956,35.2956,35.206,35.2386,185600.0
2010-11-30 14:20:00,43.26,43.28,43.07,43.1,174000.0,35.2386,35.2549,35.0838,35.1083,174000.0
2010-11-30 14:30:00,43.1,43.11,43.04,43.04,145100.0,35.1083,35.1164,35.0594,35.0594,145100.0
2010-11-30 14:40:00,43.04,43.22,43.04,43.22,127600.0,35.0594,35.206,35.0594,35.206,127600.0
2010-11-30 14:50:00,43.22,43.29,43.17,43.21,220400.0,35.206,35.263,35.1653,35.1979,220400.0
2010-11-30 15:00:00,43.2,43.29,43.2,43.24,241100.0,35.1897,35.263,35.1897,35.2223,241100.0
2010-11-30 15:10:00,43.24,43.27,43.2,43.27,240700.0,35.2223,35.2467,35.1897,35.2467,240700.0
2010-11-30 15:20:00,43.28,43.39,43.27,43.38,212200.0,35.2549,35.3445,35.2467,35.3363,212200.0
2010-11-30 15:30:00,43.39,43.4,43.28,43.33,230900.0,35.3445,35.3526,35.2549,35.2956,230900.0
2010-11-30 15:40:00,43.33,43.34,43.21,43.22,460400.0,35.2956,35.3038,35.1979,35.206,460400.0
2010-11-30 15:50:00,43.22,43.33,43.18,43.22,671900.0,35.206,35.2956,35.1734,35.206,671900.0
2010-12-01 09:30:00,43.84,43.98,43.7,43.79,1122400.0,35.711,35.8251,35.597,35.6703,1122400.0
2010-12-01 09:40:00,43.79,44.0,43.69,43.9,1110100.0,35.6703,35.8414,35.5889,35.7599,1110100.0
2010-12-01 09:50:00,43.91,44.1,43.9,44.07,785600.0,35.7681,35.9228,35.7599,35.8984,785600.0
2010-12-01 10:00:00,44.06,44.12,43.92,43.95,894200.0,35.8903,35.9391,35.7762,35.8006,894200.0
2010-12-01 10:10:00,43.95,44.08,43.94,44.01,418900.0,35.8006,35.9065,35.7925,35.8495,418900.0
2010-12-01 10:20:00,44.01,44.06,43.95,44.0,545000.0,35.8495,35.8903,35.8006,35.8414,545000.0
2010-12-01 10:30:00,44.0,44.04,43.98,44.03,232300.0,35.8414,35.874,35.8251,35.8658,232300.0
2010-12-01 10:40:00,44.03,44.05,43.99,44.01,331200.0,35.8658,35.8821,35.8332,35.8495,331200.0
2010-12-01 10:50:00,44.02,44.04,44.0,44.01,247400.0,35.8577,35.874,35.8414,35.8495,247400.0
2010-12-01 11:00:00,44.01,44.04,43.99,44.0,251400.0,35.8495,35.874,35.8332,35.8414,251400.0
2010-12-01 11:10:00,44.01,44.02,43.95,43.96,377800.0,35.8495,35.8577,35.8006,35.8088,377800.0
2010-12-01 11:20:00,43.96,44.02,43.94,43.96,389100.0,35.8088,35.8577,35.7925,35.8088,389100.0
2010-12-01 11:30:00,43.96,44.02,43.91,44.01,382300.0,35.8088,35.8577,35.7681,35.8495,382300.0
2010-12-01 11:40:00,44.0,44.1,44.0,44.09,285500.0,35.8414,35.9228,35.8414,35.9147,285500.0
2010-12-01 11:50:00,44.1,44.46,44.09,44.41,572300.0,35.9228,36.2161,35.9147,36.1754,572300.0
2010-12-01 12:00:00,44.4,44.48,44.27,44.28,313800.0,36.1672,36.2324,36.0613,36.0695,313800.0
2010-12-01 12:10:00,44.28,44.33,44.23,44.24,177400.0,36.0695,36.1102,36.0287,36.0369,177400.0
2010-12-01 12:20:00,44.24,44.36,44.22,44.26,210000.0,36.0369,36.1346,36.0206,36.0532,210000.0
2010-12-01 12:30:00,44.26,44.31,44.19,44.21,199800.0,36.0532,36.0939,35.9961,36.0124,199800.0
2010-12-01 12:40:00,44.2,44.23,44.12,44.15,148000.0,36.0043,36.0287,35.9391,35.9636,148000.0
2010-12-01 12:50:00,44.15,44.21,44.12,44.2,152200.0,35.9636,36.0124,35.9391,36.0043,152200.0
2010-12-01 13:00:00,44.2,44.26,44.19,44.23,129200.0,36.0043,36.0532,35.9961,36.0287,129200.0
2010-12-01 13:10:00,44.23,44.29,44.15,44.15,233100.0,36.0287,36.0776,35.9636,35.9636,233100.0
2010-12-01 13:20:00,44.16,44.21,44.15,44.15,161900.0,35.9717,36.0124,35.9636,35.9636,161900.0
2010-12-01 13:30:00,44.15,44.24,44.14,44.18,218100.0,35.9636,36.0369,35.9554,35.988,218100.0
2010-12-01 13:40:00,44.18,44.18,44.1,44.14,186300.0,35.988,35.988,35.9228,35.9554,186300.0
2010-12-01 13:50:00,44.14,44.16,44.12,44.14,111600.0,35.9554,35.9717,35.9391,35.9554,111600.0
2010-12-01 14:00:00,44.15,44.18,44.06,44.1,226400.0,35.9636,35.988,35.8903,35.9228,226400.0
2010-12-01 14:10:00,44.1,44.16,44.03,44.12,210100.0,35.9228,35.9717,35.8658,35.9391,210100.0
2010-12-01 14:20:00,44.13,44.15,44.1,44.12,120900.0,35.9473,35.9636,35.9228,35.9391,120900.0
2010-12-01 14:30:00,44.12,44.18,44.1,44.15,174500.0,35.9391,35.988,35.9228,35.9636,174500.0
2010-12-01 14:40:00,44.15,44.17,44.09,44.1,136700.0,35.9636,35.9799,35.9147,35.9228,136700.0
2010-12-01 14:50:00,44.1,44.23,44.09,44.22,156500.0,35.9228,36.0287,35.9147,36.0206,156500.0
2010-12-01 15:00:00,44.22,44.24,44.14,44.23,148900.0,36.0206,36.0369,35.9554,36.0287,148900.0
2010-12-01 15:10:00,44.24,44.26,44.19,44.26,264100.0,36.0369,36.0532,35.9961,36.0532,264100.0
2010-12-01 15:20:00,44.26,44.3,44.23,44.24,309500.0,36.0532,36.0857,36.0287,36.0369,309500.0
2010-12-01 15:30:00,44.24,44.28,44.23,44.28,289800.0,36.0369,36.0695,36.0287,36.0695,289800.0
2010-12-01 15:40:00,44.28,44.3,44.22,44.26,384300.0,36.0695,36.0857,36.0206,36.0532,384300.0
2010-12-01 15:50:00,44.26,44.34,44.21,44.31,949900.0,36.0532,36.1183,36.0124,36.0939,949900.0
2010-12-02 09:30:00,44.3,44.45,44.25,44.44,233100.0,36.0857,36.2079,36.045,36.1998,233100.0
2010-12-02 09:40:00,44.44,44.48,44.34,44.35,201900.0,36.1998,36.2324,36.1183,36.1265,201900.0
2010-12-02 09:50:00,44.35,44.48,44.31,44.48,304400.0,36.1265,36.2324,36.0939,36.2324,304400.0
2010-12-02 10:00:00,44.47,44.63,44.42,44.55,485900.0,36.2242,36.3546,36.1835,36.2894,485900.0
2010-12-02 10:10:00,44.56,44.6,44.47,44.49,266200.0,36.2975,36.3301,36.2242,36.2405,266200.0
2010-12-02 10:20:00,44.49,44.56,44.43,44.48,200100.0,36.2405,36.2975,36.1916,36.2324,200100.0
2010-12-02 10:30:00,44.47,44.5,44.42,44.5,196900.0,36.2242,36.2487,36.1835,36.2487,196900.0
2010-12-02 10:40:00,44.5,44.53,44.4,44.46,203300.0,36.2487,36.2731,36.1672,36.2161,203300.0
2010-12-02 10:50:00,44.46,44.5,44.4,44.5,143700.0,36.2161,36.2487,36.1672,36.2487,143700.0
2010-12-02 11:00:00,44.49,44.56,44.42,44.43,204700.0,36.2405,36.2975,36.1835,36.1916,204700.0
2010-12-02 11:10:00,44.43,44.58,44.38,44.58,191500.0,36.1916,36.3138,36.1509,36.3138,191500.0
2010-12-02 11:20:00,44.58,44.66,44.54,44.66,158700.0,36.3138,36.379,36.2812,36.379,158700.0
2010-12-02 11:30:00,44.66,44.67,44.54,44.6,99100.0,36.379,36.3871,36.2812,36.3301,99100.0
2010-12-02 11:40:00,44.6,44.69,44.6,44.67,92400.0,36.3301,36.4034,36.3301,36.3871,92400.0
2010-12-02 11:50:00,44.67,44.73,44.62,44.64,169800.0,36.3871,36.436,36.3464,36.3627,169800.0
2010-12-02 12:00:00,44.65,44.65,44.47,44.58,159600.0,36.3709,36.3709,36.2242,36.3138,159600.0
2010-12-02 12:10:00,44.57,44.62,44.53,44.56,106800.0,36.3057,36.3464,36.2731,36.2975,106800.0
2010-12-02 12:20:00,44.55,44.58,44.51,44.56,110700.0,36.2894,36.3138,36.2568,36.2975,110700.0
2010-12-02 12:30:00,44.56,44.6,44.51,44.59,150200.0,36.2975,36.3301,36.2568,36.322,150200.0
2010-12-02 12:40:00,44.6,44.78,44.59,44.77,273000.0,36.3301,36.4767,36.322,36.4686,273000.0
2010-12-02 12:50:00,44.78,44.86,44.7,44.7,315300.0,36.4767,36.5419,36.4116,36.4116,315300.0
2010-12-02 13:00:00,44.7,44.75,44.62,44.62,135200.0,36.4116,36.4523,36.3464,36.3464,135200.0
2010-12-02 13:10:00,44.62,44.75,44.62,44.74,278000.0,36.3464,36.4523,36.3464,36.4442,278000.0
2010-12-02 13:20:00,44.74,44.85,44.73,44.83,243700.0,36.4442,36.5338,36.436,36.5175,243700.0
2010-12-02 13:30:00,44.83,44.95,44.77,44.93,322900.0,36.5175,36.6152,36.4686,36.5989,322900.0
2010-12-02 13:40:00,44.94,44.99,44.92,44.98,392100.0,36.6071,36.6478,36.5908,36.6397,392100.0
2010-12-02 13:50:00,44.98,44.98,44.94,44.94,143300.0,36.6397,36.6397,36.6071,36.6071,143300.0
2010-12-02 14:00:00,44.95,45.0,44.94,44.98,257400.0,36.6152,36.656,36.6071,36.6397,257400.0
2010-12-02 14:10:00,44.98,45.07,44.92,44.95,1094200.0,36.6397,36.713,36.5908,36.6152,1094200.0
2010-12-02 14:20:00,44.95,45.01,44.84,44.88,302800.0,36.6152,36.6641,36.5256,36.5582,302800.0
2010-12-02 14:30:00,44.89,44.92,44.83,44.92,97500.0,36.5664,36.5908,36.5175,36.5908,97500.0
2010-12-02 14:40:00,44.92,45.01,44.89,44.99,173300.0,36.5908,36.6641,36.5664,36.6478,173300.0
2010-12-02 14:50:00,44.99,45.0,44.93,44.94,139300.0,36.6478,36.656,36.5989,36.6071,139300.0
2010-12-02 15:00:00,44.94,44.99,44.92,44.97,289700.0,36.6071,36.6478,36.5908,36.6315,289700.0
2010-12-02 15:10:00,44.97,44.98,44.89,44.92,141500.0,36.6315,36.6397,36.5664,36.5908,141500.0
2010-12-02 15:20:00,44.92,44.98,44.89,44.91,135700.0,36.5908,36.6397,36.5664,36.5826,135700.0
2010-12-02 15:30:00,44.9,44.98,44.86,44.98,238200.0,36.5745,36.6397,36.5419,36.6397,238200.0
2010-12-02 15:40:00,44.97,44.99,44.92,44.93,428300.0,36.6315,36.6478,36.5908,36.5989,428300.0
2010-12-02 15:50:00,44.94,45.02,44.9,44.95,952600.0,36.6071,36.6722,36.5745,36.6152,952600.0
2010-12-03 09:30:00,44.66,44.78,44.48,44.71,400300.0,36.379,36.4767,36.2324,36.4197,400300.0
2010-12-03 09:40:00,44.71,44.81,44.66,44.73,317000.0,36.4197,36.5012,36.379,36.436,317000.0
2010-12-03 09:50:00,44.72,44.77,44.61,44.65,248700.0,36.4279,36.4686,36.3383,36.3709,248700.0
2010-12-03 10:00:00,44.62,44.77,44.62,44.68,171900.0,36.3464,36.4686,36.3464,36.3953,171900.0
2010-12-03 10:10:00,44.69,44.76,44.61,44.73,392400.0,36.4034,36.4605,36.3383,36.436,392400.0
2010-12-03 10:20:00,44.74,44.76,44.47,44.57,323200.0,36.4442,36.4605,36.2242,36.3057,323200.0
2010-12-03 10:30:00,44.57,44.61,44.48,44.55,197500.0,36.3057,36.3383,36.2324,36.2894,197500.0
2010-12-03 10:40:00,44.53,44.61,44.51,44.55,116100.0,36.2731,36.3383,36.2568,36.2894,116100.0
2010-12-03 10:50:00,44.55,44.72,44.53,44.71,95400.0,36.2894,36.4279,36.2731,36.4197,95400.0
2010-12-03 11:00:00,44.7,44.72,44.6,44.65,117000.0,36.4116,36.4279,36.3301,36.3709,117000.0
2010-12-03 11:10:00,44.64,44.64,44.52,44.54,155100.0,36.3627,36.3627,36.265,36.2812,155100.0
2010-12-03 11:20:00,44.55,44.59,44.52,44.53,117400.0,36.2894,36.322,36.265,36.2731,117400.0
2010-12-03 11:30:00,44.53,44.56,44.5,44.56,182200.0,36.2731,36.2975,36.2487,36.2975,182200.0
2010-12-03 11:40:00,44.56,44.58,44.53,44.56,84200.0,36.2975,36.3138,36.2731,36.2975,84200.0
2010-12-03 11:50:00,44.56,44.57,44.52,44.55,101700.0,36.2975,36.3057,36.265,36.2894,101700.0
2010-12-03 12:00:00,44.55,44.59,44.51,44.51,92100.0,36.2894,36.322,36.2568,36.2568,92100.0
2010-12-03 12:10:00,44.51,44.54,44.47,44.47,100800.0,36.2568,36.2812,36.2242,36.2242,100800.0
2010-12-03 12:20:00,44.47,44.55,44.45,44.46,130900.0,36.2242,36.2894,36.2079,36.2161,130900.0
2010-12-03 12:30:00,44.46,44.55,44.42,44.54,88800.0,36.2161,36.2894,36.1835,36.2812,88800.0
2010-12-03 12:40:00,44.54,44.57,44.5,44.53,112900.0,36.2812,36.3057,36.2487,36.2731,112900.0
2010-12-03 12:50:00,44.53,44.54,44.5,44.52,252700.0,36.2731,36.2812,36.2487,36.265,252700.0
2010-12-03 13:00:00,44.53,44.62,44.52,44.54,670700.0,36.2731,36.3464,36.265,36.2812,670700.0
2010-12-03 13:10:00,44.56,44.66,44.56,44.58,112500.0,36.2975,36.379,36.2975,36.3138,112500.0
2010-12-03 13:20:00,44.57,44.63,44.55,44.59,72200.0,36.3057,36.3546,36.2894,36.322,72200.0
2010-12-03 13:30:00,44.59,44.67,44.58,44.66,118000.0,36.322,36.3871,36.3138,36.379,118000.0
2010-12-03 13:40:00,44.66,44.71,44.64,44.69,104100.0,36.379,36.4197,36.3627,36.4034,104100.0
2010-12-03 13:50:00,44.69,44.7,44.63,44.68,180200.0,36.4034,36.4116,36.3546,36.3953,180200.0
2010-12-03 14:00:00,44.68,44.72,44.65,44.67,258600.0,36.3953,36.4279,36.3709,36.3871,258600.0
2010-12-03 14:10:00,44.68,44.71,44.67,44.69,186700.0,36.3953,36.4197,36.3871,36.4034,186700.0
2010-12-03 14:20:00,44.69,44.72,44.69,44.71,96200.0,36.4034,36.4279,36.4034,36.4197,96200.0
2010-12-03 14:30:00,44.71,44.73,44.7,44.7,49800.0,36.4197,36.436,36.4116,36.4116,49800.0
2010-12-03 14:40:00,44.71,44.79,44.7,44.78,94000.0,36.4197,36.4849,36.4116,36.4767,94000.0
2010-12-03 14:50:00,44.78,44.82,44.75,44.81,210400.0,36.4767,36.5093,36.4523,36.5012,210400.0
2010-12-03 15:00:00,44.81,44.84,44.79,44.8,205100.0,36.5012,36.5256,36.4849,36.493,205100.0
2010-12-03 15:10:00,44.8,44.83,44.76,44.78,410500.0,36.493,36.5175,36.4605,36.4767,410500.0
2010-12-03 15:20:00,44.78,44.9,44.77,44.9,161900.0,36.4767,36.5745,36.4686,36.5745,161900.0
2010-12-03 15:30:00,44.89,44.97,44.86,44.96,338100.0,36.5664,36.6315,36.5419,36.6234,338100.0
2010-12-03 15:40:00,44.96,45.0,44.95,45.0,551800.0,36.6234,36.656,36.6152,36.656,551800.0
2010-12-03 15:50:00,44.99,45.0,44.87,44.87,725200.0,36.6478,36.656,36.5501,36.5501,725200.0
2010-12-06 09:30:00,44.66,44.9,44.66,44.9,348300.0,36.379,36.5745,36.379,36.5745,348300.0
2010-12-06 09:40:00,44.89,44.89,44.67,44.74,172800.0,36.5664,36.5664,36.3871,36.4442,172800.0
2010-12-06 09:50:00,44.74,44.84,44.73,44.78,201300.0,36.4442,36.5256,36.436,36.4767,201300.0
2010-12-06 10:00:00,44.77,44.83,44.72,44.76,97800.0,36.4686,36.5175,36.4279,36.4605,97800.0
2010-12-06 10:10:00,44.76,44.81,44.72,44.78,107500.0,36.4605,36.5012,36.4279,36.4767,107500.0
2010-12-06 10:20:00,44.77,44.81,44.72,44.8,100300.0,36.4686,36.5012,36.4279,36.493,100300.0
2010-12-06 10:30:00,44.8,44.81,44.73,44.77,84800.0,36.493,36.5012,36.436,36.4686,84800.0
2010-12-06 10:40:00,44.76,44.78,44.72,44.75,86900.0,36.4605,36.4767,36.4279,36.4523,86900.0
2010-12-06 10:50:00,44.75,44.76,44.7,44.75,192400.0,36.4523,36.4605,36.4116,36.4523,192400.0
2010-12-06 11:00:00,44.76,44.77,44.66,44.72,104000.0,36.4605,36.4686,36.379,36.4279,104000.0
2010-12-06 11:10:00,44.73,44.75,44.69,44.71,113500.0,36.436,36.4523,36.4034,36.4197,113500.0
2010-12-06 11:20:00,44.7,44.8,44.7,44.79,97100.0,36.4116,36.493,36.4116,36.4849,97100.0
2010-12-06 11:30:00,44.8,44.8,44.7,44.72,152600.0,36.493,36.493,36.4116,36.4279,152600.0
2010-12-06 11:40:00,44.72,44.8,44.72,44.72,116000.0,36.4279,36.493,36.4279,36.4279,116000.0
2010-12-06 11:50:00,44.73,44.76,44.71,44.76,105900.0,36.436,36.4605,36.4197,36.4605,105900.0
2010-12-06 12:00:00,44.77,44.78,44.72,44.74,57300.0,36.4686,36.4767,36.4279,36.4442,57300.0
2010-12-06 12:10:00,44.73,44.74,44.67,44.7,69600.0,36.436,36.4442,36.3871,36.4116,69600.0
2010-12-06 12:20:00,44.7,44.7,44.6,44.6,90300.0,36.4116,36.4116,36.3301,36.3301,90300.0
2010-12-06 12:30:00,44.61,44.62,44.55,44.55,87900.0,36.3383,36.3464,36.2894,36.2894,87900.0
2010-12-06 12:40:00,44.56,44.63,44.55,44.63,68600.0,36.2975,36.3546,36.2894,36.3546,68600.0
2010-12-06 12:50:00,44.63,44.71,44.6,44.71,89700.0,36.3546,36.4197,36.3301,36.4197,89700.0
2010-12-06 13:00:00,44.71,44.78,44.7,44.78,99600.0,36.4197,36.4767,36.4116,36.4767,99600.0
2010-12-06 13:10:00,44.78,44.9,44.78,44.9,194500.0,36.4767,36.5745,36.4767,36.5745,194500.0
2010-12-06 13:20:00,44.89,44.92,44.84,44.86,132300.0,36.5664,36.5908,36.5256,36.5419,132300.0
2010-12-06 13:30:00,44.86,44.98,44.85,44.92,213400.0,36.5419,36.6397,36.5338,36.5908,213400.0
2010-12-06 13:40:00,44.92,44.97,44.92,44.95,113800.0,36.5908,36.6315,36.5908,36.6152,113800.0
2010-12-06 13:50:00,44.95,44.98,44.93,44.97,82100.0,36.6152,36.6397,36.5989,36.6315,82100.0
2010-12-06 14:00:00,44.97,44.99,44.9,44.96,126300.0,36.6315,36.6478,36.5745,36.6234,126300.0
2010-12-06 14:10:00,44.95,44.96,44.86,44.9,80700.0,36.6152,36.6234,36.5419,36.5745,80700.0
2010-12-06 14:20:00,44.89,44.92,44.86,44.87,220000.0,36.5664,36.5908,36.5419,36.5501,220000.0
2010-12-06 14:30:00,44.87,44.94,44.85,44.93,90600.0,36.5501,36.6071,36.5338,36.5989,90600.0
2010-12-06 14:40:00,44.94,44.99,44.91,44.98,241800.0,36.6071,36.6478,36.5826,36.6397,241800.0
2010-12-06 14:50:00,44.97,44.98,44.94,44.96,48300.0,36.6315,36.6397,36.6071,36.6234,48300.0
2010-12-06 15:00:00,44.95,45.02,44.95,45.02,195200.0,36.6152,36.6722,36.6152,36.6722,195200.0
2010-12-06 15:10:00,45.02,45.06,44.97,45.01,249100.0,36.6722,36.7048,36.6315,36.6641,249100.0
2010-12-06 15:20:00,45.01,45.01,44.98,44.99,77500.0,36.6641,36.6641,36.6397,36.6478,77500.0
2010-12-06 15:30:00,44.98,45.01,44.97,44.99,131200.0,36.6397,36.6641,36.6315,36.6478,131200.0
2010-12-06 15:40:00,45.0,45.05,44.98,45.01,381700.0,36.656,36.6967,36.6397,36.6641,381700.0
2010-12-06 15:50:00,45.01,45.04,44.95,44.99,942500.0,36.6641,36.6885,36.6152,36.6478,942500.0
2010-12-07 09:30:00,45.6,45.64,45.09,45.1,730400.0,37.1447,37.1773,36.7293,36.7374,730400.0
2010-12-07 09:40:00,45.1,45.25,45.08,45.13,562900.0,36.7374,36.8596,36.7211,36.7618,562900.0
2010-12-07 09:50:00,45.13,45.17,45.0,45.03,449400.0,36.7618,36.7944,36.656,36.6804,449400.0
2010-12-07 10:00:00,45.03,45.09,45.01,45.03,244500.0,36.6804,36.7293,36.6641,36.6804,244500.0
2010-12-07 10:10:00,45.03,45.14,45.02,45.04,284400.0,36.6804,36.77,36.6722,36.6885,284400.0
2010-12-07 10:20:00,45.04,45.08,44.9,44.92,226700.0,36.6885,36.7211,36.5745,36.5908,226700.0
2010-12-07 10:30:00,44.91,44.96,44.86,44.94,292100.0,36.5826,36.6234,36.5419,36.6071,292100.0
2010-12-07 10:40:00,44.95,45.01,44.94,44.99,225900.0,36.6152,36.6641,36.6071,36.6478,225900.0
2010-12-07 10:50:00,44.98,45.12,44.96,45.05,321200.0,36.6397,36.7537,36.6234,36.6967,321200.0
2010-12-07 11:00:00,45.05,45.08,45.0,45.04,240200.0,36.6967,36.7211,36.656,36.6885,240200.0
2010-12-07 11:10:00,45.04,45.08,45.0,45.01,151500.0,36.6885,36.7211,36.656,36.6641,151500.0
2010-12-07 11:20:00,45.01,45.06,44.99,45.01,193800.0,36.6641,36.7048,36.6478,36.6641,193800.0
2010-12-07 11:30:00,45.02,45.07,45.0,45.06,112900.0,36.6722,36.713,36.656,36.7048,112900.0
2010-12-07 11:40:00,45.07,45.08,44.99,45.03,149600.0,36.713,36.7211,36.6478,36.6804,149600.0
2010-12-07 11:50:00,45.04,45.05,44.92,44.94,111200.0,36.6885,36.6967,36.5908,36.6071,111200.0
2010-12-07 12:00:00,44.95,44.97,44.75,44.8,197200.0,36.6152,36.6315,36.4523,36.493,197200.0
2010-12-07 12:10:00,44.81,44.87,44.78,44.83,221300.0,36.5012,36.5501,36.4767,36.5175,221300.0
2010-12-07 12:20:00,44.83,44.91,44.83,44.9,81800.0,36.5175,36.5826,36.5175,36.5745,81800.0
2010-12-07 12:30:00,44.9,44.92,44.86,44.9,62100.0,36.5745,36.5908,36.5419,36.5745,62100.0
2010-12-07 12:40:00,44.9,44.94,44.88,44.91,64400.0,36.5745,36.6071,36.5582,36.5826,64400.0
2010-12-07 12:50:00,44.91,44.96,44.85,44.93,115300.0,36.5826,36.6234,36.5338,36.5989,115300.0
2010-12-07 13:00:00,44.92,45.0,44.91,44.95,115300.0,36.5908,36.656,36.5826,36.6152,115300.0
2010-12-07 13:10:00,44.96,44.97,44.93,44.97,142800.0,36.6234,36.6315,36.5989,36.6315,142800.0
2010-12-07 13:20:00,44.97,45.01,44.94,45.0,66300.0,36.6315,36.6641,36.6071,36.656,66300.0
2010-12-07 13:30:00,44.99,45.0,44.93,44.95,79000.0,36.6478,36.656,36.5989,36.6152,79000.0
2010-12-07 13:40:00,44.94,45.03,44.93,45.03,84500.0,36.6071,36.6804,36.5989,36.6804,84500.0
2010-12-07 13:50:00,45.02,45.02,44.94,44.94,85500.0,36.6722,36.6722,36.6071,36.6071,85500.0
2010-12-07 14:00:00,44.94,44.95,44.86,44.87,137800.0,36.6071,36.6152,36.5419,36.5501,137800.0
2010-12-07 14:10:00,44.87,44.95,44.87,44.94,131800.0,36.5501,36.6152,36.5501,36.6071,131800.0
2010-12-07 14:20:00,44.94,45.07,44.94,45.06,180100.0,36.6071,36.713,36.6071,36.7048,180100.0
2010-12-07 14:30:00,45.05,45.11,45.05,45.09,84700.0,36.6967,36.7456,36.6967,36.7293,84700.0
2010-12-07 14:40:00,45.09,45.13,45.08,45.09,112300.0,36.7293,36.7618,36.7211,36.7293,112300.0
2010-12-07 14:50:00,45.09,45.1,44.92,44.94,293000.0,36.7293,36.7374,36.5908,36.6071,293000.0
2010-12-07 15:00:00,44.95,45.01,44.79,44.84,381100.0,36.6152,36.6641,36.4849,36.5256,381100.0
2010-12-07 15:10:00,44.85,44.86,44.74,44.81,307300.0,36.5338,36.5419,36.4442,36.5012,307300.0
2010-12-07 15:20:00,44.82,44.88,44.75,44.86,328200.0,36.5093,36.5582,36.4523,36.5419,328200.0
2010-12-07 15:30:00,44.86,44.91,44.81,44.91,333100.0,36.5419,36.5826,36.5012,36.5826,333100.0
2010-12-07 15:40:00,44.91,44.92,44.79,44.82,498700.0,36.5826,36.5908,36.4849,36.5093,498700.0
2010-12-07 15:50:00,44.81,44.84,44.78,44.8,634700.0,36.5012,36.5256,36.4767,36.493,634700.0
2010-12-08 09:30:00,44.9,45.0,44.8,44.91,172900.0,36.5745,36.656,36.493,36.5826,172900.0
2010-12-08 09:40:00,44.91,45.12,44.89,45.09,150500.0,36.5826,36.7537,36.5664,36.7293,150500.0
2010-12-08 09:50:00,45.08,45.15,45.06,45.1,208900.0,36.7211,36.7781,36.7048,36.7374,208900.0
2010-12-08 10:00:00,45.1,45.14,45.07,45.1,192600.0,36.7374,36.77,36.713,36.7374,192600.0
2010-12-08 10:10:00,45.1,45.16,45.07,45.08,182200.0,36.7374,36.7863,36.713,36.7211,182200.0
2010-12-08 10:20:00,45.08,45.1,44.97,45.08,170200.0,36.7211,36.7374,36.6315,36.7211,170200.0
2010-12-08 10:30:00,45.07,45.07,44.9,44.95,144600.0,36.713,36.713,36.5745,36.6152,144600.0
2010-12-08 10:40:00,44.94,45.01,44.9,44.9,105900.0,36.6071,36.6641,36.5745,36.5745,105900.0
2010-12-08 10:50:00,44.91,45.01,44.89,44.99,110600.0,36.5826,36.6641,36.5664,36.6478,110600.0
2010-12-08 11:00:00,44.99,45.09,44.97,45.05,56500.0,36.6478,36.7293,36.6315,36.6967,56500.0
2010-12-08 11:10:00,45.05,45.08,45.01,45.02,77000.0,36.6967,36.7211,36.6641,36.6722,77000.0
2010-12-08 11:20:00,45.02,45.14,45.02,45.11,101200.0,36.6722,36.77,36.6722,36.7456,101200.0
2010-12-08 11:30:00,45.1,45.13,45.08,45.08,114700.0,36.7374,36.7618,36.7211,36.7211,114700.0
2010-12-08 11:40:00,45.08,45.17,45.08,45.17,78100.0,36.7211,36.7944,36.7211,36.7944,78100.0
2010-12-08 11:50:00,45.17,45.25,45.17,45.25,129300.0,36.7944,36.8596,36.7944,36.8596,129300.0
2010-12-08 12:00:00,45.25,45.39,45.25,45.36,234200.0,36.8596,36.9736,36.8596,36.9492,234200.0
2010-12-08 12:10:00,45.36,45.41,45.35,45.37,97200.0,36.9492,36.9899,36.9411,36.9573,97200.0
2010-12-08 12:20:00,45.37,45.41,45.35,45.4,182000.0,36.9573,36.9899,36.9411,36.9818,182000.0
2010-12-08 12:30:00,45.4,45.41,45.38,45.38,77400.0,36.9818,36.9899,36.9655,36.9655,77400.0
2010-12-08 12:40:00,45.39,45.4,45.34,45.36,126000.0,36.9736,36.9818,36.9329,36.9492,126000.0
2010-12-08 12:50:00,45.36,45.39,45.33,45.39,106700.0,36.9492,36.9736,36.9248,36.9736,106700.0
2010-12-08 13:00:00,45.39,45.44,45.36,45.42,128800.0,36.9736,37.0144,36.9492,36.9981,128800.0
2010-12-08 13:10:00,45.42,45.48,45.4,45.42,82200.0,36.9981,37.047,36.9818,36.9981,82200.0
2010-12-08 13:20:00,45.42,45.45,45.36,45.37,106200.0,36.9981,37.0225,36.9492,36.9573,106200.0
2010-12-08 13:30:00,45.37,45.43,45.33,45.41,80800.0,36.9573,37.0062,36.9248,36.9899,80800.0
2010-12-08 13:40:00,45.41,45.47,45.39,45.39,84200.0,36.9899,37.0388,36.9736,36.9736,84200.0
2010-12-08 13:50:00,45.4,45.45,45.39,45.4,198100.0,36.9818,37.0225,36.9736,36.9818,198100.0
2010-12-08 14:00:00,45.4,45.46,45.38,45.44,103800.0,36.9818,37.0307,36.9655,37.0144,103800.0
2010-12-08 14:10:00,45.44,45.49,45.43,45.45,76100.0,37.0144,37.0551,37.0062,37.0225,76100.0
2010-12-08 14:20:00,45.45,45.49,45.43,45.48,164300.0,37.0225,37.0551,37.0062,37.047,164300.0
2010-12-08 14:30:00,45.48,45.58,45.48,45.53,145400.0,37.047,37.1284,37.047,37.0877,145400.0
2010-12-08 14:40:00,45.52,45.58,45.51,45.56,183900.0,37.0795,37.1284,37.0714,37.1121,183900.0
2010-12-08 14:50:00,45.57,45.57,45.48,45.51,332200.0,37.1203,37.1203,37.047,37.0714,332200.0
2010-12-08 15:00:00,45.51,45.57,45.5,45.53,201700.0,37.0714,37.1203,37.0632,37.0877,201700.0
2010-12-08 15:10:00,45.54,45.54,45.49,45.51,236700.0,37.0958,37.0958,37.0551,37.0714,236700.0
2010-12-08 15:20:00,45.51,45.56,45.5,45.52,198200.0,37.0714,37.1121,37.0632,37.0795,198200.0
2010-12-08 15:30:00,45.51,45.55,45.5,45.54,295800.0,37.0714,37.104,37.0632,37.0958,295800.0
2010-12-08 15:40:00,45.54,45.58,45.51,45.55,613700.0,37.0958,37.1284,37.0714,37.104,613700.0
2010-12-08 15:50:00,45.56,45.65,45.53,45.59,894100.0,37.1121,37.1854,37.0877,37.1366,894100.0
2010-12-09 09:30:00,45.79,45.85,45.51,45.58,438700.0,37.2995,37.3483,37.0714,37.1284,438700.0
2010-12-09 09:40:00,45.57,45.59,45.42,45.53,516500.0,37.1203,37.1366,36.9981,37.0877,516500.0
2010-12-09 09:50:00,45.54,45.67,45.53,45.6,204800.0,37.0958,37.2017,37.0877,37.1447,204800.0
2010-12-09 10:00:00,45.6,45.63,45.52,45.56,188100.0,37.1447,37.1691,37.0795,37.1121,188100.0
2010-12-09 10:10:00,45.55,45.56,45.45,45.49,199600.0,37.104,37.1121,37.0225,37.0551,199600.0
2010-12-09 10:20:00,45.49,45.59,45.46,45.57,180000.0,37.0551,37.1366,37.0307,37.1203,180000.0
2010-12-09 10:30:00,45.58,45.64,45.56,45.58,74700.0,37.1284,37.1773,37.1121,37.1284,74700.0
2010-12-09 10:40:00,45.57,45.6,45.48,45.49,183100.0,37.1203,37.1447,37.047,37.0551,183100.0
2010-12-09 10:50:00,45.5,45.51,45.38,45.44,243000.0,37.0632,37.0714,36.9655,37.0144,243000.0
2010-12-09 11:00:00,45.44,45.5,45.41,45.49,155600.0,37.0144,37.0632,36.9899,37.0551,155600.0
2010-12-09 11:10:00,45.49,45.53,45.47,45.52,109400.0,37.0551,37.0877,37.0388,37.0795,109400.0
2010-12-09 11:20:00,45.51,45.53,45.48,45.5,170000.0,37.0714,37.0877,37.047,37.0632,170000.0
2010-12-09 11:30:00,45.51,45.53,45.48,45.51,154600.0,37.0714,37.0877,37.047,37.0714,154600.0
2010-12-09 11:40:00,45.51,45.51,45.32,45.33,165600.0,37.0714,37.0714,36.9166,36.9248,165600.0
2010-12-09 11:50:00,45.32,45.46,45.29,45.46,99200.0,36.9166,37.0307,36.8922,37.0307,99200.0
2010-12-09 12:00:00,45.46,45.53,45.45,45.52,103600.0,37.0307,37.0877,37.0225,37.0795,103600.0
2010-12-09 12:10:00,45.51,45.55,45.48,45.5,56600.0,37.0714,37.104,37.047,37.0632,56600.0
2010-12-09 12:20:00,45.5,45.54,45.5,45.51,64800.0,37.0632,37.0958,37.0632,37.0714,64800.0
2010-12-09 12:30:00,45.52,45.56,45.49,45.56,64300.0,37.0795,37.1121,37.0551,37.1121,64300.0
2010-12-09 12:40:00,45.56,45.66,45.55,45.63,240000.0,37.1121,37.1936,37.104,37.1691,240000.0
2010-12-09 12:50:00,45.64,45.69,45.6,45.69,82500.0,37.1773,37.218,37.1447,37.218,82500.0
2010-12-09 13:00:00,45.69,45.76,45.65,45.74,121800.0,37.218,37.275,37.1854,37.2587,121800.0
2010-12-09 13:10:00,45.75,45.79,45.7,45.7,85500.0,37.2669,37.2995,37.2262,37.2262,85500.0
2010-12-09 13:20:00,45.69,45.74,45.67,45.74,96700.0,37.218,37.2587,37.2017,37.2587,96700.0
2010-12-09 13:30:00,45.74,45.76,45.67,45.7,49900.0,37.2587,37.275,37.2017,37.2262,49900.0
2010-12-09 13:40:00,45.71,45.72,45.67,45.68,52900.0,37.2343,37.2424,37.2017,37.2099,52900.0
2010-12-09 13:50:00,45.68,45.71,45.65,45.69,56800.0,37.2099,37.2343,37.1854,37.218,56800.0
2010-12-09 14:00:00,45.69,45.77,45.66,45.66,121500.0,37.218,37.2832,37.1936,37.1936,121500.0
2010-12-09 14:10:00,45.67,45.74,45.63,45.71,203400.0,37.2017,37.2587,37.1691,37.2343,203400.0
2010-12-09 14:20:00,45.71,45.79,45.71,45.76,175200.0,37.2343,37.2995,37.2343,37.275,175200.0
2010-12-09 14:30:00,45.75,45.77,45.72,45.73,69100.0,37.2669,37.2832,37.2424,37.2506,69100.0
2010-12-09 14:40:00,45.72,45.73,45.65,45.65,144400.0,37.2424,37.2506,37.1854,37.1854,144400.0
2010-12-09 14:50:00,45.65,45.74,45.63,45.74,81200.0,37.1854,37.2587,37.1691,37.2587,81200.0
2010-12-09 15:00:00,45.74,45.77,45.68,45.75,104000.0,37.2587,37.2832,37.2099,37.2669,104000.0
2010-12-09 15:10:00,45.75,45.79,45.73,45.76,82200.0,37.2669,37.2995,37.2506,37.275,82200.0
2010-12-09 15:20:00,45.77,45.8,45.75,45.76,123000.0,37.2832,37.3076,37.2669,37.275,123000.0
2010-12-09 15:30:00,45.76,45.81,45.76,45.8,167300.0,37.275,37.3158,37.275,37.3076,167300.0
2010-12-09 15:40:00,45.81,45.9,45.78,45.88,392100.0,37.3158,37.3891,37.2913,37.3728,392100.0
2010-12-09 15:50:00,45.88,45.89,45.75,45.8,457000.0,37.3728,37.3809,37.2669,37.3076,457000.0
2010-12-10 09:30:00,45.78,45.92,45.75,45.92,356500.0,37.2913,37.4054,37.2669,37.4054,356500.0
2010-12-10 09:40:00,45.92,46.05,45.9,45.93,742400.0,37.4054,37.5113,37.3891,37.4135,742400.0
2010-12-10 09:50:00,45.92,46.0,45.9,45.99,243900.0,37.4054,37.4705,37.3891,37.4624,243900.0
2010-12-10 10:00:00,45.99,46.07,45.98,46.06,190000.0,37.4624,37.5276,37.4542,37.5194,190000.0
2010-12-10 10:10:00,46.06,46.07,45.97,46.04,183000.0,37.5194,37.5276,37.4461,37.5031,183000.0
2010-12-10 10:20:00,46.03,46.07,46.0,46.03,125300.0,37.495,37.5276,37.4705,37.495,125300.0
2010-12-10 10:30:00,46.03,46.05,45.98,46.0,126800.0,37.495,37.5113,37.4542,37.4705,126800.0
2010-12-10 10:40:00,46.0,46.01,45.95,45.99,154100.0,37.4705,37.4787,37.4298,37.4624,154100.0
2010-12-10 10:50:00,45.99,46.01,45.98,45.98,160500.0,37.4624,37.4787,37.4542,37.4542,160500.0
2010-12-10 11:00:00,45.99,46.01,45.95,46.01,1012100.0,37.4624,37.4787,37.4298,37.4787,1012100.0
2010-12-10 11:10:00,46.01,46.03,45.98,46.01,151300.0,37.4787,37.495,37.4542,37.4787,151300.0
2010-12-10 11:20:00,46.01,46.04,46.0,46.0,71800.0,37.4787,37.5031,37.4705,37.4705,71800.0
2010-12-10 11:30:00,46.01,46.05,46.0,46.04,76400.0,37.4787,37.5113,37.4705,37.5031,76400.0
2010-12-10 11:40:00,46.04,46.06,46.01,46.06,60900.0,37.5031,37.5194,37.4787,37.5194,60900.0
2010-12-10 11:50:00,46.06,46.13,46.02,46.11,154000.0,37.5194,37.5764,37.4868,37.5601,154000.0
2010-12-10 12:00:00,46.11,46.19,46.09,46.19,148500.0,37.5601,37.6253,37.5438,37.6253,148500.0
2010-12-10 12:10:00,46.19,46.19,46.15,46.17,67000.0,37.6253,37.6253,37.5927,37.609,67000.0
2010-12-10 12:20:00,46.17,46.17,46.11,46.14,63200.0,37.609,37.609,37.5601,37.5846,63200.0
2010-12-10 12:30:00,46.14,46.15,46.11,46.13,112900.0,37.5846,37.5927,37.5601,37.5764,112900.0
2010-12-10 12:40:00,46.13,46.15,46.1,46.14,127300.0,37.5764,37.5927,37.552,37.5846,127300.0
2010-12-10 12:50:00,46.13,46.17,46.13,46.17,126900.0,37.5764,37.609,37.5764,37.609,126900.0
2010-12-10 13:00:00,46.16,46.18,46.14,46.18,84200.0,37.6009,37.6172,37.5846,37.6172,84200.0
2010-12-10 13:10:00,46.18,46.18,46.1,46.11,102400.0,37.6172,37.6172,37.552,37.5601,102400.0
2010-12-10 13:20:00,46.11,46.18,46.11,46.16,121000.0,37.5601,37.6172,37.5601,37.6009,121000.0
2010-12-10 13:30:00,46.17,46.2,46.17,46.19,208100.0,37.609,37.6334,37.609,37.6253,208100.0
2010-12-10 13:40:00,46.19,46.23,46.18,46.21,90900.0,37.6253,37.6579,37.6172,37.6416,90900.0
2010-12-10 13:50:00,46.2,46.21,46.17,46.19,124600.0,37.6334,37.6416,37.609,37.6253,124600.0
2010-12-10 14:00:00,46.19,46.26,46.17,46.26,155000.0,37.6253,37.6823,37.609,37.6823,155000.0
2010-12-10 14:10:00,46.26,46.33,46.26,46.29,166800.0,37.6823,37.7393,37.6823,37.7068,166800.0
2010-12-10 14:20:00,46.29,46.31,46.26,46.26,83000.0,37.7068,37.723,37.6823,37.6823,83000.0
2010-12-10 14:30:00,46.25,46.31,46.24,46.31,118100.0,37.6742,37.723,37.666,37.723,118100.0
2010-12-10 14:40:00,46.31,46.35,46.3,46.33,150100.0,37.723,37.7556,37.7149,37.7393,150100.0
2010-12-10 14:50:00,46.33,46.34,46.27,46.3,156400.0,37.7393,37.7475,37.6905,37.7149,156400.0
2010-12-10 15:00:00,46.3,46.31,46.23,46.27,202400.0,37.7149,37.723,37.6579,37.6905,202400.0
2010-12-10 15:10:00,46.28,46.3,46.24,46.26,151400.0,37.6986,37.7149,37.666,37.6823,151400.0
2010-12-10 15:20:00,46.26,46.27,46.24,46.26,129800.0,37.6823,37.6905,37.666,37.6823,129800.0
2010-12-10 15:30:00,46.26,46.27,46.22,46.23,174300.0,37.6823,37.6905,37.6497,37.6579,174300.0
2010-12-10 15:40:00,46.23,46.28,46.2,46.21,332900.0,37.6579,37.6986,37.6334,37.6416,332900.0
2010-12-10 15:50:00,46.21,46.26,46.2,46.25,592000.0,37.6416,37.6823,37.6334,37.6742,592000.0
2010-12-13 09:30:00,46.47,46.54,46.26,46.26,317200.0,37.8534,37.9104,37.6823,37.6823,317200.0
2010-12-13 09:40:00,46.26,46.3,46.14,46.28,267900.0,37.6823,37.7149,37.5846,37.6986,267900.0
2010-12-13 09:50:00,46.28,46.33,46.18,46.19,213200.0,37.6986,37.7393,37.6172,37.6253,213200.0
2010-12-13 10:00:00,46.19,46.25,46.17,46.23,205300.0,37.6253,37.6742,37.609,37.6579,205300.0
2010-12-13 10:10:00,46.23,46.34,46.18,46.33,186800.0,37.6579,37.7475,37.6172,37.7393,186800.0
2010-12-13 10:20:00,46.34,46.4,46.29,46.32,144400.0,37.7475,37.7964,37.7068,37.7312,144400.0
2010-12-13 10:30:00,46.33,46.42,46.29,46.31,149400.0,37.7393,37.8127,37.7068,37.723,149400.0
2010-12-13 10:40:00,46.31,46.5,46.29,46.49,246500.0,37.723,37.8778,37.7068,37.8697,246500.0
2010-12-13 10:50:00,46.49,46.55,46.45,46.53,176600.0,37.8697,37.9185,37.8371,37.9023,176600.0
2010-12-13 11:00:00,46.52,46.54,46.49,46.54,206700.0,37.8941,37.9104,37.8697,37.9104,206700.0
2010-12-13 11:10:00,46.54,46.57,46.5,46.56,161600.0,37.9104,37.9348,37.8778,37.9267,161600.0
2010-12-13 11:20:00,46.56,46.76,46.55,46.66,483300.0,37.9267,38.0896,37.9185,38.0082,483300.0
2010-12-13 11:30:00,46.66,46.69,46.59,46.62,145300.0,38.0082,38.0326,37.9511,37.9756,145300.0
2010-12-13 11:40:00,46.62,46.67,46.59,46.62,145900.0,37.9756,38.0163,37.9511,37.9756,145900.0
2010-12-13 11:50:00,46.62,46.78,46.62,46.75,244000.0,37.9756,38.1059,37.9756,38.0815,244000.0
2010-12-13 12:00:00,46.75,46.75,46.71,46.71,139500.0,38.0815,38.0815,38.0489,38.0489,139500.0
2010-12-13 12:10:00,46.7,46.73,46.65,46.66,104100.0,38.0407,38.0652,38.0,38.0082,104100.0
2010-12-13 12:20:00,46.66,46.66,46.6,46.62,63800.0,38.0082,38.0082,37.9593,37.9756,63800.0
2010-12-13 12:30:00,46.62,46.65,46.56,46.56,67700.0,37.9756,38.0,37.9267,37.9267,67700.0
2010-12-13 12:40:00,46.56,46.57,46.5,46.56,103400.0,37.9267,37.9348,37.8778,37.9267,103400.0
2010-12-13 12:50:00,46.56,46.58,46.49,46.5,71600.0,37.9267,37.943,37.8697,37.8778,71600.0
2010-12-13 13:00:00,46.5,46.6,46.49,46.6,179100.0,37.8778,37.9593,37.8697,37.9593,179100.0
2010-12-13 13:10:00,46.6,46.72,46.6,46.67,283800.0,37.9593,38.057,37.9593,38.0163,283800.0
2010-12-13 13:20:00,46.66,46.66,46.61,46.64,67000.0,38.0082,38.0082,37.9674,37.9919,67000.0
2010-12-13 13:30:00,46.64,46.66,46.63,46.65,63900.0,37.9919,38.0082,37.9837,38.0,63900.0
2010-12-13 13:40:00,46.65,46.71,46.65,46.68,76200.0,38.0,38.0489,38.0,38.0244,76200.0
2010-12-13 13:50:00,46.69,46.69,46.62,46.65,149400.0,38.0326,38.0326,37.9756,38.0,149400.0
2010-12-13 14:00:00,46.65,46.73,46.62,46.63,259700.0,38.0,38.0652,37.9756,37.9837,259700.0
2010-12-13 14:10:00,46.63,46.71,46.62,46.65,238200.0,37.9837,38.0489,37.9756,38.0,238200.0
2010-12-13 14:20:00,46.64,46.65,46.59,46.65,132900.0,37.9919,38.0,37.9511,38.0,132900.0
2010-12-13 14:30:00,46.65,46.71,46.64,46.7,119700.0,38.0,38.0489,37.9919,38.0407,119700.0
2010-12-13 14:40:00,46.71,46.76,46.69,46.75,282300.0,38.0489,38.0896,38.0326,38.0815,282300.0
2010-12-13 14:50:00,46.75,46.76,46.73,46.75,199700.0,38.0815,38.0896,38.0652,38.0815,199700.0
2010-12-13 15:00:00,46.76,46.76,46.6,46.6,134400.0,38.0896,38.0896,37.9593,37.9593,134400.0
2010-12-13 15:10:00,46.6,46.66,46.55,46.59,171500.0,37.9593,38.0082,37.9185,37.9511,171500.0
2010-12-13 15:20:00,46.58,46.59,46.51,46.53,195000.0,37.943,37.9511,37.886,37.9023,195000.0
2010-12-13 15:30:00,46.53,46.57,46.48,46.55,193800.0,37.9023,37.9348,37.8615,37.9185,193800.0
2010-12-13 15:40:00,46.55,46.55,46.39,46.44,333800.0,37.9185,37.9185,37.7882,37.8289,333800.0
2010-12-13 15:50:00,46.44,46.47,46.37,46.38,515200.0,37.8289,37.8534,37.7719,37.7801,515200.0
2010-12-14 09:30:00,46.26,46.6,46.19,46.6,206500.0,37.6823,37.9593,37.6253,37.9593,206500.0
2010-12-14 09:40:00,46.6,46.64,46.47,46.49,92300.0,37.9593,37.9919,37.8534,37.8697,92300.0
2010-12-14 09:50:00,46.5,46.58,46.48,46.49,70300.0,37.8778,37.943,37.8615,37.8697,70300.0
2010-12-14 10:00:00,46.49,46.58,46.49,46.56,125100.0,37.8697,37.943,37.8697,37.9267,125100.0
2010-12-14 10:10:00,46.56,46.66,46.55,46.65,113200.0,37.9267,38.0082,37.9185,38.0,113200.0
2010-12-14 10:20:00,46.65,46.77,46.65,46.66,122800.0,38.0,38.0978,38.0,38.0082,122800.0
2010-12-14 10:30:00,46.66,46.7,46.63,46.66,61200.0,38.0082,38.0407,37.9837,38.0082,61200.0
2010-12-14 10:40:00,46.65,46.7,46.61,46.62,119400.0,38.0,38.0407,37.9674,37.9756,119400.0
2010-12-14 10:50:00,46.63,46.66,46.5,46.5,293600.0,37.9837,38.0082,37.8778,37.8778,293600.0
2010-12-14 11:00:00,46.5,46.56,46.45,46.49,196700.0,37.8778,37.9267,37.8371,37.8697,196700.0
2010-12-14 11:10:00,46.48,46.5,46.44,46.47,171100.0,37.8615,37.8778,37.8289,37.8534,171100.0
2010-12-14 11:20:00,46.47,46.51,46.43,46.45,191200.0,37.8534,37.886,37.8208,37.8371,191200.0
2010-12-14 11:30:00,46.45,46.5,46.42,46.49,47000.0,37.8371,37.8778,37.8127,37.8697,47000.0
2010-12-14 11:40:00,46.5,46.5,46.41,46.42,39100.0,37.8778,37.8778,37.8045,37.8127,39100.0
2010-12-14 11:50:00,46.42,46.44,46.33,46.34,57200.0,37.8127,37.8289,37.7393,37.7475,57200.0
2010-12-14 12:00:00,46.34,46.43,46.33,46.4,91700.0,37.7475,37.8208,37.7393,37.7964,91700.0
2010-12-14 12:10:00,46.4,46.44,46.4,46.42,95400.0,37.7964,37.8289,37.7964,37.8127,95400.0
2010-12-14 12:20:00,46.42,46.47,46.42,46.44,82900.0,37.8127,37.8534,37.8127,37.8289,82900.0
2010-12-14 12:30:00,46.44,46.5,46.43,46.47,63300.0,37.8289,37.8778,37.8208,37.8534,63300.0
2010-12-14 12:40:00,46.47,46.49,46.45,46.47,102300.0,37.8534,37.8697,37.8371,37.8534,102300.0
2010-12-14 12:50:00,46.46,46.51,46.46,46.48,72400.0,37.8452,37.886,37.8452,37.8615,72400.0
2010-12-14 13:00:00,46.47,46.5,46.47,46.47,42700.0,37.8534,37.8778,37.8534,37.8534,42700.0
2010-12-14 13:10:00,46.48,46.49,46.45,46.48,62500.0,37.8615,37.8697,37.8371,37.8615,62500.0
2010-12-14 13:20:00,46.47,46.51,46.47,46.51,129100.0,37.8534,37.886,37.8534,37.886,129100.0
2010-12-14 13:30:00,46.5,46.51,46.45,46.45,35500.0,37.8778,37.886,37.8371,37.8371,35500.0
2010-12-14 13:40:00,46.45,46.5,46.44,46.47,46100.0,37.8371,37.8778,37.8289,37.8534,46100.0
2010-12-14 13:50:00,46.47,46.49,46.44,46.45,53300.0,37.8534,37.8697,37.8289,37.8371,53300.0
2010-12-14 14:00:00,46.45,46.48,46.43,46.45,39400.0,37.8371,37.8615,37.8208,37.8371,39400.0
2010-12-14 14:10:00,46.46,46.53,46.41,46.48,130900.0,37.8452,37.9023,37.8045,37.8615,130900.0
2010-12-14 14:20:00,46.47,46.51,46.37,46.41,152200.0,37.8534,37.886,37.7719,37.8045,152200.0
2010-12-14 14:30:00,46.41,46.49,46.38,46.45,109900.0,37.8045,37.8697,37.7801,37.8371,109900.0
2010-12-14 14:40:00,46.45,46.47,46.31,46.35,131000.0,37.8371,37.8534,37.723,37.7556,131000.0
2010-12-14 14:50:00,46.35,46.4,46.31,46.38,101800.0,37.7556,37.7964,37.723,37.7801,101800.0
2010-12-14 15:00:00,46.38,46.43,46.36,46.39,127200.0,37.7801,37.8208,37.7638,37.7882,127200.0
2010-12-14 15:10:00,46.4,46.43,46.26,46.27,197600.0,37.7964,37.8208,37.6823,37.6905,197600.0
2010-12-14 15:20:00,46.28,46.29,46.13,46.22,179500.0,37.6986,37.7068,37.5764,37.6497,179500.0
2010-12-14 15:30:00,46.22,46.26,46.08,46.12,242300.0,37.6497,37.6823,37.5357,37.5683,242300.0
2010-12-14 15:40:00,46.1,46.19,46.09,46.13,443700.0,37.552,37.6253,37.5438,37.5764,443700.0
2010-12-14 15:50:00,46.14,46.24,46.13,46.2,397600.0,37.5846,37.666,37.5764,37.6334,397600.0
2010-12-15 09:30:00,46.09,46.43,45.8,46.33,293200.0,37.5438,37.8208,37.3076,37.7393,293200.0
2010-12-15 09:40:00,46.33,46.48,46.29,46.46,249300.0,37.7393,37.8615,37.7068,37.8452,249300.0
2010-12-15 09:50:00,46.47,46.57,46.46,46.56,189300.0,37.8534,37.9348,37.8452,37.9267,189300.0
2010-12-15 10:00:00,46.56,46.78,46.52,46.76,440100.0,37.9267,38.1059,37.8941,38.0896,440100.0
2010-12-15 10:10:00,46.75,46.78,46.68,46.7,226300.0,38.0815,38.1059,38.0244,38.0407,226300.0
2010-12-15 10:20:00,46.7,46.74,46.65,46.66,155400.0,38.0407,38.0733,38.0,38.0082,155400.0
2010-12-15 10:30:00,46.66,46.7,46.62,46.68,143100.0,38.0082,38.0407,37.9756,38.0244,143100.0
2010-12-15 10:40:00,46.67,46.67,46.49,46.49,259700.0,38.0163,38.0163,37.8697,37.8697,259700.0
2010-12-15 10:50:00,46.49,46.57,46.49,46.5,265300.0,37.8697,37.9348,37.8697,37.8778,265300.0
2010-12-15 11:00:00,46.5,46.61,46.5,46.6,113500.0,37.8778,37.9674,37.8778,37.9593,113500.0
2010-12-15 11:10:00,46.6,46.6,46.49,46.53,103700.0,37.9593,37.9593,37.8697,37.9023,103700.0
2010-12-15 11:20:00,46.53,46.56,46.5,46.56,71000.0,37.9023,37.9267,37.8778,37.9267,71000.0
2010-12-15 11:30:00,46.56,46.58,46.52,46.57,162300.0,37.9267,37.943,37.8941,37.9348,162300.0
2010-12-15 11:40:00,46.58,46.6,46.5,46.54,65000.0,37.943,37.9593,37.8778,37.9104,65000.0
2010-12-15 11:50:00,46.54,46.54,46.41,46.42,189900.0,37.9104,37.9104,37.8045,37.8127,189900.0
2010-12-15 12:00:00,46.41,46.51,46.4,46.47,107100.0,37.8045,37.886,37.7964,37.8534,107100.0
2010-12-15 12:10:00,46.46,46.5,46.45,46.49,82000.0,37.8452,37.8778,37.8371,37.8697,82000.0
2010-12-15 12:20:00,46.49,46.52,46.46,46.48,74500.0,37.8697,37.8941,37.8452,37.8615,74500.0
2010-12-15 12:30:00,46.47,46.48,46.42,46.45,183200.0,37.8534,37.8615,37.8127,37.8371,183200.0
2010-12-15 12:40:00,46.46,46.47,46.28,46.29,183200.0,37.8452,37.8534,37.6986,37.7068,183200.0
2010-12-15 12:50:00,46.28,46.29,46.2,46.27,165800.0,37.6986,37.7068,37.6334,37.6905,165800.0
2010-12-15 13:00:00,46.27,46.31,46.19,46.3,84000.0,37.6905,37.723,37.6253,37.7149,84000.0
2010-12-15 13:10:00,46.31,46.35,46.29,46.32,97500.0,37.723,37.7556,37.7068,37.7312,97500.0
2010-12-15 13:20:00,46.32,46.36,46.3,46.32,86500.0,37.7312,37.7638,37.7149,37.7312,86500.0
2010-12-15 13:30:00,46.32,46.37,46.3,46.37,125200.0,37.7312,37.7719,37.7149,37.7719,125200.0
2010-12-15 13:40:00,46.37,46.37,46.28,46.33,81600.0,37.7719,37.7719,37.6986,37.7393,81600.0
2010-12-15 13:50:00,46.33,46.39,46.32,46.39,63600.0,37.7393,37.7882,37.7312,37.7882,63600.0
2010-12-15 14:00:00,46.39,46.45,46.37,46.44,149500.0,37.7882,37.8371,37.7719,37.8289,149500.0
2010-12-15 14:10:00,46.44,46.46,46.42,46.44,130900.0,37.8289,37.8452,37.8127,37.8289,130900.0
2010-12-15 14:20:00,46.45,46.45,46.34,46.34,137400.0,37.8371,37.8371,37.7475,37.7475,137400.0
2010-12-15 14:30:00,46.35,46.35,46.22,46.31,281600.0,37.7556,37.7556,37.6497,37.723,281600.0
2010-12-15 14:40:00,46.31,46.31,46.22,46.22,155200.0,37.723,37.723,37.6497,37.6497,155200.0
2010-12-15 14:50:00,46.22,46.24,46.13,46.18,125600.0,37.6497,37.666,37.5764,37.6172,125600.0
2010-12-15 15:00:00,46.18,46.25,46.14,46.23,123100.0,37.6172,37.6742,37.5846,37.6579,123100.0
2010-12-15 15:10:00,46.24,46.24,46.17,46.2,84500.0,37.666,37.666,37.609,37.6334,84500.0
2010-12-15 15:20:00,46.2,46.35,46.19,46.3,122500.0,37.6334,37.7556,37.6253,37.7149,122500.0
2010-12-15 15:30:00,46.29,46.39,46.26,46.35,124500.0,37.7068,37.7882,37.6823,37.7556,124500.0
2010-12-15 15:40:00,46.35,46.38,46.23,46.26,272400.0,37.7556,37.7801,37.6579,37.6823,272400.0
2010-12-15 15:50:00,46.26,46.26,46.1,46.13,543700.0,37.6823,37.6823,37.552,37.5764,543700.0
2010-12-16 09:30:00,46.08,46.24,45.9,45.97,278300.0,37.5357,37.666,37.3891,37.4461,278300.0
2010-12-16 09:40:00,45.96,46.02,45.79,45.86,340200.0,37.4379,37.4868,37.2995,37.3565,340200.0
2010-12-16 09:50:00,45.87,45.87,45.67,45.67,253900.0,37.3646,37.3646,37.2017,37.2017,253900.0
2010-12-16 10:00:00,45.69,45.91,45.67,45.79,265700.0,37.218,37.3972,37.2017,37.2995,265700.0
2010-12-16 10:10:00,45.79,45.87,45.77,45.85,93900.0,37.2995,37.3646,37.2832,37.3483,93900.0
2010-12-16 10:20:00,45.86,45.95,45.84,45.84,249200.0,37.3565,37.4298,37.3402,37.3402,249200.0
2010-12-16 10:30:00,45.85,45.9,45.71,45.76,124600.0,37.3483,37.3891,37.2343,37.275,124600.0
2010-12-16 10:40:00,45.75,45.87,45.72,45.8,183400.0,37.2669,37.3646,37.2424,37.3076,183400.0
2010-12-16 10:50:00,45.8,45.81,45.66,45.71,116400.0,37.3076,37.3158,37.1936,37.2343,116400.0
2010-12-16 11:00:00,45.72,45.87,45.72,45.87,292600.0,37.2424,37.3646,37.2424,37.3646,292600.0
2010-12-16 11:10:00,45.86,46.19,45.86,46.14,251500.0,37.3565,37.6253,37.3565,37.5846,251500.0
2010-12-16 11:20:00,46.15,46.25,46.12,46.25,161400.0,37.5927,37.6742,37.5683,37.6742,161400.0
2010-12-16 11:30:00,46.25,46.29,46.19,46.2,133500.0,37.6742,37.7068,37.6253,37.6334,133500.0
2010-12-16 11:40:00,46.2,46.21,46.15,46.18,118500.0,37.6334,37.6416,37.5927,37.6172,118500.0
2010-12-16 11:50:00,46.18,46.26,46.17,46.19,76800.0,37.6172,37.6823,37.609,37.6253,76800.0
2010-12-16 12:00:00,46.2,46.25,46.18,46.25,60600.0,37.6334,37.6742,37.6172,37.6742,60600.0
2010-12-16 12:10:00,46.24,46.29,46.2,46.24,67800.0,37.666,37.7068,37.6334,37.666,67800.0
2010-12-16 12:20:00,46.24,46.24,46.16,46.2,83800.0,37.666,37.666,37.6009,37.6334,83800.0
2010-12-16 12:30:00,46.19,46.25,46.19,46.23,39700.0,37.6253,37.6742,37.6253,37.6579,39700.0
2010-12-16 12:40:00,46.23,46.32,46.22,46.3,107200.0,37.6579,37.7312,37.6497,37.7149,107200.0
2010-12-16 12:50:00,46.3,46.38,46.29,46.36,84200.0,37.7149,37.7801,37.7068,37.7638,84200.0
2010-12-16 13:00:00,46.36,46.41,46.32,46.33,78500.0,37.7638,37.8045,37.7312,37.7393,78500.0
2010-12-16 13:10:00,46.33,46.34,46.27,46.28,53800.0,37.7393,37.7475,37.6905,37.6986,53800.0
2010-12-16 13:20:00,46.27,46.3,46.24,46.25,47100.0,37.6905,37.7149,37.666,37.6742,47100.0
2010-12-16 13:30:00,46.25,46.26,46.18,46.25,81600.0,37.6742,37.6823,37.6172,37.6742,81600.0
2010-12-16 13:40:00,46.25,46.28,46.18,46.22,84700.0,37.6742,37.6986,37.6172,37.6497,84700.0
2010-12-16 13:50:00,46.22,46.23,46.13,46.13,95600.0,37.6497,37.6579,37.5764,37.5764,95600.0
2010-12-16 14:00:00,46.13,46.21,46.13,46.19,189600.0,37.5764,37.6416,37.5764,37.6253,189600.0
2010-12-16 14:10:00,46.19,46.19,46.02,46.02,173400.0,37.6253,37.6253,37.4868,37.4868,173400.0
2010-12-16 14:20:00,46.02,46.03,45.87,45.89,477700.0,37.4868,37.495,37.3646,37.3809,477700.0
2010-12-16 14:30:00,45.89,45.92,45.79,45.87,555000.0,37.3809,37.4054,37.2995,37.3646,555000.0
2010-12-16 14:40:00,45.87,45.97,45.87,45.87,265900.0,37.3646,37.4461,37.3646,37.3646,265900.0
2010-12-16 14:50:00,45.87,45.88,45.55,45.65,592500.0,37.3646,37.3728,37.104,37.1854,592500.0
2010-12-16 15:00:00,45.65,45.73,45.53,45.59,630600.0,37.1854,37.2506,37.0877,37.1366,630600.0
2010-12-16 15:10:00,45.6,45.82,45.54,45.76,566500.0,37.1447,37.3239,37.0958,37.275,566500.0
2010-12-16 15:20:00,45.77,45.78,45.52,45.53,761800.0,37.2832,37.2913,37.0795,37.0877,761800.0
2010-12-16 15:30:00,45.54,45.6,45.33,45.37,1111100.0,37.0958,37.1447,36.9248,36.9573,1111100.0
2010-12-16 15:40:00,45.38,45.46,45.16,45.18,1306100.0,36.9655,37.0307,36.7863,36.8026,1306100.0
2010-12-16 15:50:00,45.19,45.19,44.54,44.57,3740400.0,36.8107,36.8107,36.2812,36.3057,3740400.0
2010-12-17 09:30:00,44.49,44.84,44.04,44.51,3276700.0,36.2405,36.5256,35.874,36.2568,3276700.0
2010-12-17 09:40:00,44.51,44.8,44.37,44.69,768900.0,36.2568,36.493,36.1428,36.4034,768900.0
2010-12-17 09:50:00,44.7,44.71,44.56,44.66,625300.0,36.4116,36.4197,36.2975,36.379,625300.0
2010-12-17 10:00:00,44.65,44.67,44.33,44.53,604600.0,36.3709,36.3871,36.1102,36.2731,604600.0
2010-12-17 10:10:00,44.53,44.6,44.46,44.6,376900.0,36.2731,36.3301,36.2161,36.3301,376900.0
2010-12-17 10:20:00,44.61,44.67,44.5,44.58,327500.0,36.3383,36.3871,36.2487,36.3138,327500.0
2010-12-17 10:30:00,44.57,44.58,44.44,44.47,319900.0,36.3057,36.3138,36.1998,36.2242,319900.0
2010-12-17 10:40:00,44.47,44.48,44.33,44.37,301200.0,36.2242,36.2324,36.1102,36.1428,301200.0
2010-12-17 10:50:00,44.38,44.47,44.34,44.47,235200.0,36.1509,36.2242,36.1183,36.2242,235200.0
2010-12-17 11:00:00,44.48,44.52,44.44,44.46,176800.0,36.2324,36.265,36.1998,36.2161,176800.0
2010-12-17 11:10:00,44.46,44.46,44.36,44.36,160600.0,36.2161,36.2161,36.1346,36.1346,160600.0
2010-12-17 11:20:00,44.36,44.38,44.26,44.27,246500.0,36.1346,36.1509,36.0532,36.0613,246500.0
2010-12-17 11:30:00,44.26,44.32,44.26,44.29,243200.0,36.0532,36.102,36.0532,36.0776,243200.0
2010-12-17 11:40:00,44.28,44.33,44.25,44.28,174700.0,36.0695,36.1102,36.045,36.0695,174700.0
2010-12-17 11:50:00,44.28,44.3,44.25,44.26,171600.0,36.0695,36.0857,36.045,36.0532,171600.0
2010-12-17 12:00:00,44.27,44.31,44.25,44.26,130000.0,36.0613,36.0939,36.045,36.0532,130000.0
2010-12-17 12:10:00,44.26,44.33,44.26,44.32,163300.0,36.0532,36.1102,36.0532,36.102,163300.0
2010-12-17 12:20:00,44.32,44.32,44.25,44.26,106500.0,36.102,36.102,36.045,36.0532,106500.0
2010-12-17 12:30:00,44.26,44.26,44.02,44.05,261100.0,36.0532,36.0532,35.8577,35.8821,261100.0
2010-12-17 12:40:00,44.05,44.15,44.04,44.14,167100.0,35.8821,35.9636,35.874,35.9554,167100.0
2010-12-17 12:50:00,44.15,44.15,44.03,44.08,224800.0,35.9636,35.9636,35.8658,35.9065,224800.0
2010-12-17 13:00:00,44.08,44.26,44.07,44.26,175600.0,35.9065,36.0532,35.8984,36.0532,175600.0
2010-12-17 13:10:00,44.26,44.32,44.17,44.18,281600.0,36.0532,36.102,35.9799,35.988,281600.0
2010-12-17 13:20:00,44.18,44.19,44.07,44.07,248500.0,35.988,35.9961,35.8984,35.8984,248500.0
2010-12-17 13:30:00,44.07,44.13,44.0,44.09,368500.0,35.8984,35.9473,35.8414,35.9147,368500.0
2010-12-17 13:40:00,44.08,44.13,44.08,44.12,170000.0,35.9065,35.9473,35.9065,35.9391,170000.0
2010-12-17 13:50:00,44.13,44.13,44.01,44.01,246800.0,35.9473,35.9473,35.8495,35.8495,246800.0
2010-12-17 14:00:00,44.02,44.09,44.01,44.04,202600.0,35.8577,35.9147,35.8495,35.874,202600.0
2010-12-17 14:10:00,44.03,44.04,43.95,43.99,374400.0,35.8658,35.874,35.8006,35.8332,374400.0
2010-12-17 14:20:00,43.99,44.01,43.96,43.98,238700.0,35.8332,35.8495,35.8088,35.8251,238700.0
2010-12-17 14:30:00,43.99,44.08,43.97,44.06,426600.0,35.8332,35.9065,35.8169,35.8903,426600.0
2010-12-17 14:40:00,44.06,44.19,44.06,44.12,298100.0,35.8903,35.9961,35.8903,35.9391,298100.0
2010-12-17 14:50:00,44.12,44.14,44.09,44.11,215300.0,35.9391,35.9554,35.9147,35.931,215300.0
2010-12-17 15:00:00,44.1,44.12,44.0,44.02,241800.0,35.9228,35.9391,35.8414,35.8577,241800.0
2010-12-17 15:10:00,44.01,44.02,43.86,43.94,484700.0,35.8495,35.8577,35.7273,35.7925,484700.0
2010-12-17 15:20:00,43.94,44.08,43.94,44.05,332300.0,35.7925,35.9065,35.7925,35.8821,332300.0
2010-12-17 15:30:00,44.05,44.07,43.97,43.98,386100.0,35.8821,35.8984,35.8169,35.8251,386100.0
2010-12-17 15:40:00,43.97,44.04,43.97,43.99,471800.0,35.8169,35.874,35.8169,35.8332,471800.0
2010-12-17 15:50:00,43.99,44.07,43.99,44.05,1139100.0,35.8332,35.8984,35.8332,35.8821,1139100.0
2010-12-20 09:30:00,43.58,43.62,43.23,43.37,1049600.0,35.4993,35.5318,35.2142,35.3282,1049600.0
2010-12-20 09:40:00,43.37,43.37,42.99,43.0,714600.0,35.3282,35.3282,35.0187,35.0268,714600.0
2010-12-20 09:50:00,42.99,43.04,42.93,43.0,689200.0,35.0187,35.0594,34.9698,35.0268,689200.0
2010-12-20 10:00:00,43.0,43.01,42.95,43.0,397700.0,35.0268,35.0349,34.9861,35.0268,397700.0
2010-12-20 10:10:00,43.0,43.0,42.8,42.87,382500.0,35.0268,35.0268,34.8639,34.9209,382500.0
2010-12-20 10:20:00,42.88,42.96,42.81,42.9,310900.0,34.9291,34.9942,34.872,34.9453,310900.0
2010-12-20 10:30:00,42.89,42.9,42.63,42.67,563700.0,34.9372,34.9453,34.7254,34.758,563700.0
2010-12-20 10:40:00,42.67,42.68,42.58,42.63,411100.0,34.758,34.7661,34.6847,34.7254,411100.0
2010-12-20 10:50:00,42.63,42.66,42.4,42.4,516800.0,34.7254,34.7498,34.5381,34.5381,516800.0
2010-12-20 11:00:00,42.39,42.41,42.25,42.29,798400.0,34.5299,34.5462,34.4159,34.4485,798400.0
2010-12-20 11:10:00,42.3,42.3,42.11,42.26,1063100.0,34.4566,34.4566,34.3018,34.424,1063100.0
2010-12-20 11:20:00,42.25,42.26,41.94,42.1,888400.0,34.4159,34.424,34.1633,34.2937,888400.0
2010-12-20 11:30:00,42.1,42.25,42.08,42.2,675900.0,34.2937,34.4159,34.2774,34.3751,675900.0
2010-12-20 11:40:00,42.18,42.22,42.1,42.19,495400.0,34.3588,34.3914,34.2937,34.367,495400.0
2010-12-20 11:50:00,42.19,42.19,42.1,42.14,316400.0,34.367,34.367,34.2937,34.3263,316400.0
2010-12-20 12:00:00,42.14,42.15,41.96,41.97,452000.0,34.3263,34.3344,34.1796,34.1878,452000.0
2010-12-20 12:10:00,41.96,42.05,41.8,41.95,846700.0,34.1796,34.253,34.0493,34.1715,846700.0
2010-12-20 12:20:00,41.95,41.95,41.68,41.73,757200.0,34.1715,34.1715,33.9516,33.9923,757200.0
2010-12-20 12:30:00,41.72,41.74,41.43,41.54,1307500.0,33.9841,34.0004,33.7479,33.8375,1307500.0
2010-12-20 12:40:00,41.55,41.63,41.25,41.49,1568500.0,33.8457,33.9108,33.6013,33.7968,1568500.0
2010-12-20 12:50:00,41.5,41.65,41.26,41.33,664900.0,33.8049,33.9271,33.6094,33.6665,664900.0
2010-12-20 13:00:00,41.33,41.43,41.25,41.33,916900.0,33.6665,33.7479,33.6013,33.6665,916900.0
2010-12-20 13:10:00,41.34,41.44,41.31,41.41,612700.0,33.6746,33.7561,33.6502,33.7316,612700.0
2010-12-20 13:20:00,41.41,41.62,41.36,41.61,942600.0,33.7316,33.9027,33.6909,33.8945,942600.0
2010-12-20 13:30:00,41.61,44.86,41.6,41.74,846800.0,33.8945,36.5419,33.8864,34.0004,846800.0
2010-12-20 13:40:00,41.75,41.87,41.72,41.76,800200.0,34.0086,34.1063,33.9841,34.0167,800200.0
2010-12-20 13:50:00,41.76,41.96,41.76,41.96,1509600.0,34.0167,34.1796,34.0167,34.1796,1509600.0
2010-12-20 14:00:00,41.95,42.15,41.95,42.12,985000.0,34.1715,34.3344,34.1715,34.31,985000.0
2010-12-20 14:10:00,42.12,42.28,42.06,42.12,1329700.0,34.31,34.4403,34.2611,34.31,1329700.0
2010-12-20 14:20:00,42.11,42.32,42.1,42.31,860200.0,34.3018,34.4729,34.2937,34.4647,860200.0
2010-12-20 14:30:00,42.31,42.4,42.2,42.26,875400.0,34.4647,34.5381,34.3751,34.424,875400.0
2010-12-20 14:40:00,42.27,42.34,42.22,42.33,441000.0,34.4322,34.4892,34.3914,34.481,441000.0
2010-12-20 14:50:00,42.33,42.34,42.15,42.19,542100.0,34.481,34.4892,34.3344,34.367,542100.0
2010-12-20 15:00:00,42.2,42.43,42.19,42.29,741800.0,34.3751,34.5625,34.367,34.4485,741800.0
2010-12-20 15:10:00,42.29,42.33,42.23,42.23,364200.0,34.4485,34.481,34.3996,34.3996,364200.0
2010-12-20 15:20:00,42.24,42.3,42.23,42.26,326800.0,34.4077,34.4566,34.3996,34.424,326800.0
2010-12-20 15:30:00,42.25,42.42,42.25,42.35,668200.0,34.4159,34.5543,34.4159,34.4973,668200.0
2010-12-20 15:40:00,42.34,42.41,42.26,42.4,792100.0,34.4892,34.5462,34.424,34.5381,792100.0
2010-12-20 15:50:00,42.4,42.52,42.38,42.51,1607900.0,34.5381,34.6358,34.5218,34.6277,1607900.0
2010-12-21 09:30:00,42.97,43.14,42.8,43.09,1189600.0,35.0024,35.1408,34.8639,35.1001,1189600.0
2010-12-21 09:40:00,43.09,43.12,43.0,43.09,740800.0,35.1001,35.1245,35.0268,35.1001,740800.0
2010-12-21 09:50:00,43.09,43.2,43.02,43.07,426900.0,35.1001,35.1897,35.0431,35.0838,426900.0
2010-12-21 10:00:00,43.06,43.24,43.06,43.18,384300.0,35.0757,35.2223,35.0757,35.1734,384300.0
2010-12-21 10:10:00,43.19,43.2,43.02,43.19,279900.0,35.1816,35.1897,35.0431,35.1816,279900.0
2010-12-21 10:20:00,43.18,43.26,43.15,43.23,243800.0,35.1734,35.2386,35.149,35.2142,243800.0
2010-12-21 10:30:00,43.24,43.3,43.22,43.26,241400.0,35.2223,35.2712,35.206,35.2386,241400.0
2010-12-21 10:40:00,43.25,43.3,43.22,43.26,202500.0,35.2304,35.2712,35.206,35.2386,202500.0
2010-12-21 10:50:00,43.26,43.27,43.2,43.25,177500.0,35.2386,35.2467,35.1897,35.2304,177500.0
2010-12-21 11:00:00,43.25,43.32,43.12,43.23,490700.0,35.2304,35.2875,35.1245,35.2142,490700.0
2010-12-21 11:10:00,43.22,43.35,43.19,43.35,353100.0,35.206,35.3119,35.1816,35.3119,353100.0
2010-12-21 11:20:00,43.35,43.39,43.29,43.36,178600.0,35.3119,35.3445,35.263,35.32,178600.0
2010-12-21 11:30:00,43.35,43.36,43.3,43.31,104900.0,35.3119,35.32,35.2712,35.2793,104900.0
2010-12-21 11:40:00,43.32,43.33,43.27,43.28,129100.0,35.2875,35.2956,35.2467,35.2549,129100.0
2010-12-21 11:50:00,43.27,43.33,43.25,43.26,139100.0,35.2467,35.2956,35.2304,35.2386,139100.0
2010-12-21 12:00:00,43.26,43.3,43.25,43.26,139900.0,35.2386,35.2712,35.2304,35.2386,139900.0
2010-12-21 12:10:00,43.26,43.31,43.26,43.3,115000.0,35.2386,35.2793,35.2386,35.2712,115000.0
2010-12-21 12:20:00,43.29,43.35,43.27,43.35,83500.0,35.263,35.3119,35.2467,35.3119,83500.0
2010-12-21 12:30:00,43.34,43.4,43.31,43.33,126900.0,35.3038,35.3526,35.2793,35.2956,126900.0
2010-12-21 12:40:00,43.33,43.37,43.32,43.34,97300.0,35.2956,35.3282,35.2875,35.3038,97300.0
2010-12-21 12:50:00,43.34,43.38,43.33,43.36,122100.0,35.3038,35.3363,35.2956,35.32,122100.0
2010-12-21 13:00:00,43.35,43.39,43.34,43.38,94300.0,35.3119,35.3445,35.3038,35.3363,94300.0
2010-12-21 13:10:00,43.38,43.39,43.35,43.37,109200.0,35.3363,35.3445,35.3119,35.3282,109200.0
2010-12-21 13:20:00,43.37,43.4,43.33,43.33,119800.0,35.3282,35.3526,35.2956,35.2956,119800.0
2010-12-21 13:30:00,43.33,43.34,43.26,43.28,210200.0,35.2956,35.3038,35.2386,35.2549,210200.0
2010-12-21 13:40:00,43.29,43.31,43.24,43.25,142000.0,35.263,35.2793,35.2223,35.2304,142000.0
2010-12-21 13:50:00,43.25,43.29,43.24,43.28,95100.0,35.2304,35.263,35.2223,35.2549,95100.0
2010-12-21 14:00:00,43.28,43.29,43.22,43.24,136900.0,35.2549,35.263,35.206,35.2223,136900.0
2010-12-21 14:10:00,43.24,43.26,43.21,43.22,294000.0,35.2223,35.2386,35.1979,35.206,294000.0
2010-12-21 14:20:00,43.23,43.26,43.22,43.25,169600.0,35.2142,35.2386,35.206,35.2304,169600.0
2010-12-21 14:30:00,43.24,43.3,43.24,43.28,135700.0,35.2223,35.2712,35.2223,35.2549,135700.0
2010-12-21 14:40:00,43.29,43.31,43.2,43.2,143700.0,35.263,35.2793,35.1897,35.1897,143700.0
2010-12-21 14:50:00,43.2,43.23,43.19,43.23,112700.0,35.1897,35.2142,35.1816,35.2142,112700.0
2010-12-21 15:00:00,43.23,43.26,43.21,43.22,122300.0,35.2142,35.2386,35.1979,35.206,122300.0
2010-12-21 15:10:00,43.21,43.31,43.21,43.3,152700.0,35.1979,35.2793,35.1979,35.2712,152700.0
2010-12-21 15:20:00,43.29,43.31,43.26,43.26,171700.0,35.263,35.2793,35.2386,35.2386,171700.0
2010-12-21 15:30:00,43.27,43.34,43.26,43.32,291300.0,35.2467,35.3038,35.2386,35.2875,291300.0
2010-12-21 15:40:00,43.32,43.32,43.22,43.27,302700.0,35.2875,35.2875,35.206,35.2467,302700.0
2010-12-21 15:50:00,43.27,43.27,43.18,43.18,664800.0,35.2467,35.2467,35.1734,35.1734,664800.0
2010-12-22 09:30:00,43.27,43.39,43.1,43.29,198900.0,35.2467,35.3445,35.1083,35.263,198900.0
2010-12-22 09:40:00,43.28,43.29,42.98,43.05,209100.0,35.2549,35.263,35.0105,35.0675,209100.0
2010-12-22 09:50:00,43.05,43.28,43.04,43.13,250900.0,35.0675,35.2549,35.0594,35.1327,250900.0
2010-12-22 10:00:00,43.13,43.25,43.04,43.06,210300.0,35.1327,35.2304,35.0594,35.0757,210300.0
2010-12-22 10:10:00,43.05,43.08,42.88,42.88,279400.0,35.0675,35.092,34.9291,34.9291,279400.0
2010-12-22 10:20:00,42.88,43.0,42.85,42.85,164800.0,34.9291,35.0268,34.9046,34.9046,164800.0
2010-12-22 10:30:00,42.85,42.92,42.85,42.86,199400.0,34.9046,34.9616,34.9046,34.9128,199400.0
2010-12-22 10:40:00,42.86,42.87,42.78,42.8,232500.0,34.9128,34.9209,34.8476,34.8639,232500.0
2010-12-22 10:50:00,42.79,42.9,42.79,42.85,134200.0,34.8557,34.9453,34.8557,34.9046,134200.0
2010-12-22 11:00:00,42.85,43.02,42.85,43.01,327700.0,34.9046,35.0431,34.9046,35.0349,327700.0
2010-12-22 11:10:00,43.0,43.01,42.86,42.9,201600.0,35.0268,35.0349,34.9128,34.9453,201600.0
2010-12-22 11:20:00,42.9,42.95,42.88,42.9,227500.0,34.9453,34.9861,34.9291,34.9453,227500.0
2010-12-22 11:30:00,42.9,42.96,42.88,42.91,152800.0,34.9453,34.9942,34.9291,34.9535,152800.0
2010-12-22 11:40:00,42.91,42.92,42.85,42.89,145200.0,34.9535,34.9616,34.9046,34.9372,145200.0
2010-12-22 11:50:00,42.9,42.97,42.89,42.97,71900.0,34.9453,35.0024,34.9372,35.0024,71900.0
2010-12-22 12:00:00,42.96,43.01,42.94,43.01,166600.0,34.9942,35.0349,34.9779,35.0349,166600.0
2010-12-22 12:10:00,43.01,43.06,43.01,43.03,132300.0,35.0349,35.0757,35.0349,35.0512,132300.0
2010-12-22 12:20:00,43.03,43.08,43.02,43.08,146900.0,35.0512,35.092,35.0431,35.092,146900.0
2010-12-22 12:30:00,43.08,43.1,42.96,42.97,200900.0,35.092,35.1083,34.9942,35.0024,200900.0
2010-12-22 12:40:00,42.97,43.02,42.96,42.98,52100.0,35.0024,35.0431,34.9942,35.0105,52100.0
2010-12-22 12:50:00,42.98,43.01,42.93,43.0,100300.0,35.0105,35.0349,34.9698,35.0268,100300.0
2010-12-22 13:00:00,43.01,43.03,42.99,43.03,81300.0,35.0349,35.0512,35.0187,35.0512,81300.0
2010-12-22 13:10:00,43.03,43.07,42.94,42.94,136200.0,35.0512,35.0838,34.9779,34.9779,136200.0
2010-12-22 13:20:00,42.95,42.95,42.88,42.88,73300.0,34.9861,34.9861,34.9291,34.9291,73300.0
2010-12-22 13:30:00,42.88,42.89,42.83,42.86,129500.0,34.9291,34.9372,34.8883,34.9128,129500.0
2010-12-22 13:40:00,42.86,42.86,42.83,42.85,93100.0,34.9128,34.9128,34.8883,34.9046,93100.0
2010-12-22 13:50:00,42.85,42.86,42.8,42.84,120400.0,34.9046,34.9128,34.8639,34.8965,120400.0
2010-12-22 14:00:00,42.85,42.9,42.85,42.89,74100.0,34.9046,34.9453,34.9046,34.9372,74100.0
2010-12-22 14:10:00,42.89,42.9,42.81,42.81,137600.0,34.9372,34.9453,34.872,34.872,137600.0
2010-12-22 14:20:00,42.82,42.83,42.8,42.81,118500.0,34.8802,34.8883,34.8639,34.872,118500.0
2010-12-22 14:30:00,42.81,42.82,42.75,42.79,208600.0,34.872,34.8802,34.8232,34.8557,208600.0
2010-12-22 14:40:00,42.8,42.82,42.78,42.82,95400.0,34.8639,34.8802,34.8476,34.8802,95400.0
2010-12-22 14:50:00,42.81,42.82,42.75,42.76,254400.0,34.872,34.8802,34.8232,34.8313,254400.0
2010-12-22 15:00:00,42.75,42.78,42.71,42.72,206400.0,34.8232,34.8476,34.7906,34.7987,206400.0
2010-12-22 15:10:00,42.72,42.74,42.65,42.74,301900.0,34.7987,34.815,34.7417,34.815,301900.0
2010-12-22 15:20:00,42.74,42.74,42.68,42.69,190400.0,34.815,34.815,34.7661,34.7743,190400.0
2010-12-22 15:30:00,42.68,42.69,42.62,42.65,261700.0,34.7661,34.7743,34.7173,34.7417,261700.0
2010-12-22 15:40:00,42.64,42.77,42.64,42.74,349800.0,34.7336,34.8394,34.7336,34.815,349800.0
2010-12-22 15:50:00,42.74,42.85,42.73,42.81,561700.0,34.815,34.9046,34.8069,34.872,561700.0
2010-12-23 09:30:00,43.03,43.12,42.89,43.0,392100.0,35.0512,35.1245,34.9372,35.0268,392100.0
2010-12-23 09:40:00,43.0,43.35,43.0,43.26,250000.0,35.0268,35.3119,35.0268,35.2386,250000.0
2010-12-23 09:50:00,43.26,43.3,43.22,43.23,122500.0,35.2386,35.2712,35.206,35.2142,122500.0
2010-12-23 10:00:00,43.23,43.25,43.05,43.05,125400.0,35.2142,35.2304,35.0675,35.0675,125400.0
2010-12-23 10:10:00,43.05,43.09,42.97,43.08,167900.0,35.0675,35.1001,35.0024,35.092,167900.0
2010-12-23 10:20:00,43.08,43.08,42.96,42.97,84600.0,35.092,35.092,34.9942,35.0024,84600.0
2010-12-23 10:30:00,42.98,43.02,42.96,42.97,93700.0,35.0105,35.0431,34.9942,35.0024,93700.0
2010-12-23 10:40:00,42.97,43.0,42.91,42.97,142900.0,35.0024,35.0268,34.9535,35.0024,142900.0
2010-12-23 10:50:00,42.97,43.0,42.91,42.91,72100.0,35.0024,35.0268,34.9535,34.9535,72100.0
2010-12-23 11:00:00,42.92,42.95,42.9,42.91,44500.0,34.9616,34.9861,34.9453,34.9535,44500.0
2010-12-23 11:10:00,42.9,42.92,42.82,42.89,126500.0,34.9453,34.9616,34.8802,34.9372,126500.0
2010-12-23 11:20:00,42.89,42.97,42.88,42.94,59400.0,34.9372,35.0024,34.9291,34.9779,59400.0
2010-12-23 11:30:00,42.95,42.95,42.9,42.94,107200.0,34.9861,34.9861,34.9453,34.9779,107200.0
2010-12-23 11:40:00,42.93,42.98,42.88,42.97,74400.0,34.9698,35.0105,34.9291,35.0024,74400.0
2010-12-23 11:50:00,42.97,42.98,42.91,42.96,40200.0,35.0024,35.0105,34.9535,34.9942,40200.0
2010-12-23 12:00:00,42.96,42.98,42.9,42.9,44700.0,34.9942,35.0105,34.9453,34.9453,44700.0
2010-12-23 12:10:00,42.91,42.91,42.9,42.91,18200.0,34.9535,34.9535,34.9453,34.9535,18200.0
2010-12-23 12:20:00,42.91,42.96,42.9,42.95,69200.0,34.9535,34.9942,34.9453,34.9861,69200.0
2010-12-23 12:30:00,42.95,43.0,42.93,43.0,60700.0,34.9861,35.0268,34.9698,35.0268,60700.0
2010-12-23 12:40:00,42.99,43.0,42.9,42.92,99200.0,35.0187,35.0268,34.9453,34.9616,99200.0
2010-12-23 12:50:00,42.92,42.92,42.84,42.84,87800.0,34.9616,34.9616,34.8965,34.8965,87800.0
2010-12-23 13:00:00,42.84,42.89,42.81,42.88,86200.0,34.8965,34.9372,34.872,34.9291,86200.0
2010-12-23 13:10:00,42.88,42.95,42.87,42.94,64700.0,34.9291,34.9861,34.9209,34.9779,64700.0
2010-12-23 13:20:00,42.95,42.95,42.88,42.89,56300.0,34.9861,34.9861,34.9291,34.9372,56300.0
2010-12-23 13:30:00,42.89,42.91,42.85,42.87,44200.0,34.9372,34.9535,34.9046,34.9209,44200.0
2010-12-23 13:40:00,42.86,42.87,42.78,42.85,103500.0,34.9128,34.9209,34.8476,34.9046,103500.0
2010-12-23 13:50:00,42.85,42.91,42.84,42.89,42300.0,34.9046,34.9535,34.8965,34.9372,42300.0
2010-12-23 14:00:00,42.9,42.9,42.78,42.79,80500.0,34.9453,34.9453,34.8476,34.8557,80500.0
2010-12-23 14:10:00,42.8,42.82,42.73,42.73,65300.0,34.8639,34.8802,34.8069,34.8069,65300.0
2010-12-23 14:20:00,42.73,42.75,42.63,42.66,168800.0,34.8069,34.8232,34.7254,34.7498,168800.0
2010-12-23 14:30:00,42.67,42.67,42.62,42.63,124700.0,34.758,34.758,34.7173,34.7254,124700.0
2010-12-23 14:40:00,42.64,42.65,42.57,42.59,167300.0,34.7336,34.7417,34.6765,34.6928,167300.0
2010-12-23 14:50:00,42.6,42.62,42.58,42.6,138600.0,34.701,34.7173,34.6847,34.701,138600.0
2010-12-23 15:00:00,42.6,42.62,42.57,42.6,146100.0,34.701,34.7173,34.6765,34.701,146100.0
2010-12-23 15:10:00,42.6,42.62,42.59,42.59,131100.0,34.701,34.7173,34.6928,34.6928,131100.0
2010-12-23 15:20:00,42.6,42.62,42.59,42.61,185300.0,34.701,34.7173,34.6928,34.7091,185300.0
2010-12-23 15:30:00,42.61,42.71,42.61,42.71,212900.0,34.7091,34.7906,34.7091,34.7906,212900.0
2010-12-23 15:40:00,42.72,42.73,42.66,42.72,154000.0,34.7987,34.8069,34.7498,34.7987,154000.0
2010-12-23 15:50:00,42.72,42.79,42.7,42.74,327000.0,34.7987,34.8557,34.7824,34.815,327000.0
2010-12-27 09:30:00,42.72,42.77,42.61,42.75,132100.0,34.7987,34.8394,34.7091,34.8232,132100.0
2010-12-27 09:40:00,42.73,42.9,42.73,42.8,133400.0,34.8069,34.9453,34.8069,34.8639,133400.0
2010-12-27 09:50:00,42.8,42.81,42.76,42.78,85300.0,34.8639,34.872,34.8313,34.8476,85300.0
2010-12-27 10:00:00,42.78,42.87,42.78,42.84,85600.0,34.8476,34.9209,34.8476,34.8965,85600.0
2010-12-27 10:10:00,42.84,42.88,42.82,42.86,86300.0,34.8965,34.9291,34.8802,34.9128,86300.0
2010-12-27 10:20:00,42.86,43.04,42.86,43.01,182800.0,34.9128,35.0594,34.9128,35.0349,182800.0
2010-12-27 10:30:00,43.02,43.15,43.02,43.09,108800.0,35.0431,35.149,35.0431,35.1001,108800.0
2010-12-27 10:40:00,43.08,43.09,43.04,43.06,50300.0,35.092,35.1001,35.0594,35.0757,50300.0
2010-12-27 10:50:00,43.07,43.09,43.0,43.06,40200.0,35.0838,35.1001,35.0268,35.0757,40200.0
2010-12-27 11:00:00,43.05,43.06,43.0,43.02,24800.0,35.0675,35.0757,35.0268,35.0431,24800.0
2010-12-27 11:10:00,43.03,43.08,43.02,43.08,49700.0,35.0512,35.092,35.0431,35.092,49700.0
2010-12-27 11:20:00,43.07,43.08,42.94,42.94,71300.0,35.0838,35.092,34.9779,34.9779,71300.0
2010-12-27 11:30:00,42.94,43.02,42.9,42.9,263700.0,34.9779,35.0431,34.9453,34.9453,263700.0
2010-12-27 11:40:00,42.91,42.99,42.91,42.95,55200.0,34.9535,35.0187,34.9535,34.9861,55200.0
2010-12-27 11:50:00,42.95,42.99,42.94,42.95,24600.0,34.9861,35.0187,34.9779,34.9861,24600.0
2010-12-27 12:00:00,42.95,43.02,42.94,43.0,36400.0,34.9861,35.0431,34.9779,35.0268,36400.0
2010-12-27 12:10:00,42.99,43.02,42.99,42.99,37400.0,35.0187,35.0431,35.0187,35.0187,37400.0
2010-12-27 12:20:00,43.0,43.06,42.99,43.05,36700.0,35.0268,35.0757,35.0187,35.0675,36700.0
2010-12-27 12:30:00,43.05,43.09,43.01,43.02,91800.0,35.0675,35.1001,35.0349,35.0431,91800.0
2010-12-27 12:40:00,43.01,43.06,42.99,43.06,30000.0,35.0349,35.0757,35.0187,35.0757,30000.0
2010-12-27 12:50:00,43.06,43.09,42.99,43.05,137100.0,35.0757,35.1001,35.0187,35.0675,137100.0
2010-12-27 13:00:00,43.05,43.06,42.99,42.99,60600.0,35.0675,35.0757,35.0187,35.0187,60600.0
2010-12-27 13:10:00,43.0,43.02,42.97,42.97,97800.0,35.0268,35.0431,35.0024,35.0024,97800.0
2010-12-27 13:20:00,42.98,43.02,42.97,42.99,53700.0,35.0105,35.0431,35.0024,35.0187,53700.0
2010-12-27 13:30:00,43.0,43.02,42.97,43.0,56700.0,35.0268,35.0431,35.0024,35.0268,56700.0
2010-12-27 13:40:00,42.99,43.0,42.97,43.0,53700.0,35.0187,35.0268,35.0024,35.0268,53700.0
2010-12-27 13:50:00,42.99,43.03,42.99,43.02,107000.0,35.0187,35.0512,35.0187,35.0431,107000.0
2010-12-27 14:00:00,43.02,43.04,43.0,43.01,125700.0,35.0431,35.0594,35.0268,35.0349,125700.0
2010-12-27 14:10:00,43.01,43.08,43.0,43.02,95900.0,35.0349,35.092,35.0268,35.0431,95900.0
2010-12-27 14:20:00,43.02,43.11,43.02,43.11,71100.0,35.0431,35.1164,35.0431,35.1164,71100.0
2010-12-27 14:30:00,43.1,43.15,43.1,43.14,124000.0,35.1083,35.149,35.1083,35.1408,124000.0
2010-12-27 14:40:00,43.13,43.19,43.13,43.13,124700.0,35.1327,35.1816,35.1327,35.1327,124700.0
2010-12-27 14:50:00,43.13,43.15,43.1,43.12,63800.0,35.1327,35.149,35.1083,35.1245,63800.0
2010-12-27 15:00:00,43.12,43.16,43.1,43.12,103400.0,35.1245,35.1571,35.1083,35.1245,103400.0
2010-12-27 15:10:00,43.13,43.13,43.06,43.07,130200.0,35.1327,35.1327,35.0757,35.0838,130200.0
2010-12-27 15:20:00,43.07,43.25,43.07,43.2,285800.0,35.0838,35.2304,35.0838,35.1897,285800.0
2010-12-27 15:30:00,43.19,43.24,43.09,43.1,192100.0,35.1816,35.2223,35.1001,35.1083,192100.0
2010-12-27 15:40:00,43.09,43.15,43.06,43.06,209800.0,35.1001,35.149,35.0757,35.0757,209800.0
2010-12-27 15:50:00,43.06,43.08,43.02,43.07,326500.0,35.0757,35.092,35.0431,35.0838,326500.0
2010-12-28 09:30:00,43.0,43.11,42.91,42.93,153300.0,35.0268,35.1164,34.9535,34.9698,153300.0
2010-12-28 09:40:00,42.94,42.99,42.86,42.9,95000.0,34.9779,35.0187,34.9128,34.9453,95000.0
2010-12-28 09:50:00,42.9,42.91,42.63,42.69,285700.0,34.9453,34.9535,34.7254,34.7743,285700.0
2010-12-28 10:00:00,42.67,42.82,42.61,42.66,270200.0,34.758,34.8802,34.7091,34.7498,270200.0
2010-12-28 10:10:00,42.66,42.7,42.62,42.66,143100.0,34.7498,34.7824,34.7173,34.7498,143100.0
2010-12-28 10:20:00,42.67,42.77,42.65,42.74,73900.0,34.758,34.8394,34.7417,34.815,73900.0
2010-12-28 10:30:00,42.74,42.76,42.65,42.65,113700.0,34.815,34.8313,34.7417,34.7417,113700.0
2010-12-28 10:40:00,42.66,42.74,42.65,42.71,134500.0,34.7498,34.815,34.7417,34.7906,134500.0
2010-12-28 10:50:00,42.71,42.73,42.69,42.73,50300.0,34.7906,34.8069,34.7743,34.8069,50300.0
2010-12-28 11:00:00,42.73,42.81,42.71,42.72,90400.0,34.8069,34.872,34.7906,34.7987,90400.0
2010-12-28 11:10:00,42.73,42.73,42.72,42.73,33300.0,34.8069,34.8069,34.7987,34.8069,33300.0
2010-12-28 11:20:00,42.74,42.81,42.72,42.76,45400.0,34.815,34.872,34.7987,34.8313,45400.0
2010-12-28 11:30:00,42.76,42.79,42.73,42.74,45500.0,34.8313,34.8557,34.8069,34.815,45500.0
2010-12-28 11:40:00,42.73,42.75,42.65,42.66,89100.0,34.8069,34.8232,34.7417,34.7498,89100.0
2010-12-28 11:50:00,42.67,42.67,42.55,42.63,211700.0,34.758,34.758,34.6602,34.7254,211700.0
2010-12-28 12:00:00,42.63,42.71,42.61,42.66,78700.0,34.7254,34.7906,34.7091,34.7498,78700.0
2010-12-28 12:10:00,42.66,42.72,42.66,42.72,46600.0,34.7498,34.7987,34.7498,34.7987,46600.0
2010-12-28 12:20:00,42.72,42.78,42.68,42.71,96500.0,34.7987,34.8476,34.7661,34.7906,96500.0
2010-12-28 12:30:00,42.71,42.77,42.7,42.73,42100.0,34.7906,34.8394,34.7824,34.8069,42100.0
2010-12-28 12:40:00,42.74,42.75,42.63,42.64,159500.0,34.815,34.8232,34.7254,34.7336,159500.0
2010-12-28 12:50:00,42.65,42.72,42.64,42.68,49300.0,34.7417,34.7987,34.7336,34.7661,49300.0
2010-12-28 13:00:00,42.68,42.7,42.65,42.65,43500.0,34.7661,34.7824,34.7417,34.7417,43500.0
2010-12-28 13:10:00,42.65,42.69,42.65,42.67,71600.0,34.7417,34.7743,34.7417,34.758,71600.0
2010-12-28 13:20:00,42.67,42.71,42.65,42.68,98900.0,34.758,34.7906,34.7417,34.7661,98900.0
2010-12-28 13:30:00,42.68,42.78,42.68,42.78,46400.0,34.7661,34.8476,34.7661,34.8476,46400.0
2010-12-28 13:40:00,42.78,42.84,42.75,42.75,85800.0,34.8476,34.8965,34.8232,34.8232,85800.0
2010-12-28 13:50:00,42.75,42.84,42.75,42.79,92100.0,34.8232,34.8965,34.8232,34.8557,92100.0
2010-12-28 14:00:00,42.79,42.79,42.75,42.76,68400.0,34.8557,34.8557,34.8232,34.8313,68400.0
2010-12-28 14:10:00,42.76,42.77,42.75,42.77,46100.0,34.8313,34.8394,34.8232,34.8394,46100.0
2010-12-28 14:20:00,42.76,42.8,42.76,42.76,69400.0,34.8313,34.8639,34.8313,34.8313,69400.0
2010-12-28 14:30:00,42.76,42.77,42.75,42.75,34500.0,34.8313,34.8394,34.8232,34.8232,34500.0
2010-12-28 14:40:00,42.75,42.76,42.72,42.76,77400.0,34.8232,34.8313,34.7987,34.8313,77400.0
2010-12-28 14:50:00,42.76,42.77,42.75,42.76,56700.0,34.8313,34.8394,34.8232,34.8313,56700.0
2010-12-28 15:00:00,42.76,42.76,42.75,42.75,53600.0,34.8313,34.8313,34.8232,34.8232,53600.0
2010-12-28 15:10:00,42.75,42.76,42.71,42.73,99400.0,34.8232,34.8313,34.7906,34.8069,99400.0
2010-12-28 15:20:00,42.74,42.79,42.73,42.78,74400.0,34.815,34.8557,34.8069,34.8476,74400.0
2010-12-28 15:30:00,42.78,42.83,42.77,42.83,77100.0,34.8476,34.8883,34.8394,34.8883,77100.0
2010-12-28 15:40:00,42.83,42.86,42.82,42.85,104000.0,34.8883,34.9128,34.8802,34.9046,104000.0
2010-12-28 15:50:00,42.86,42.89,42.81,42.81,247600.0,34.9128,34.9372,34.872,34.872,247600.0
2010-12-29 09:30:00,42.8,42.81,42.65,42.68,150700.0,34.8639,34.872,34.7417,34.7661,150700.0
2010-12-29 09:40:00,42.68,42.73,42.63,42.64,113000.0,34.7661,34.8069,34.7254,34.7336,113000.0
2010-12-29 09:50:00,42.64,42.69,42.62,42.68,97900.0,34.7336,34.7743,34.7173,34.7661,97900.0
2010-12-29 10:00:00,42.69,42.77,42.68,42.74,121000.0,34.7743,34.8394,34.7661,34.815,121000.0
2010-12-29 10:10:00,42.73,42.77,42.72,42.75,59000.0,34.8069,34.8394,34.7987,34.8232,59000.0
2010-12-29 10:20:00,42.75,42.86,42.74,42.76,102300.0,34.8232,34.9128,34.815,34.8313,102300.0
2010-12-29 10:30:00,42.76,42.8,42.73,42.73,76700.0,34.8313,34.8639,34.8069,34.8069,76700.0
2010-12-29 10:40:00,42.73,42.87,42.73,42.84,109000.0,34.8069,34.9209,34.8069,34.8965,109000.0
2010-12-29 10:50:00,42.83,42.89,42.82,42.86,97600.0,34.8883,34.9372,34.8802,34.9128,97600.0
2010-12-29 11:00:00,42.85,42.9,42.85,42.85,64900.0,34.9046,34.9453,34.9046,34.9046,64900.0
2010-12-29 11:10:00,42.85,42.9,42.78,42.84,84500.0,34.9046,34.9453,34.8476,34.8965,84500.0
2010-12-29 11:20:00,42.85,42.9,42.83,42.9,42500.0,34.9046,34.9453,34.8883,34.9453,42500.0
2010-12-29 11:30:00,42.89,42.89,42.84,42.85,40400.0,34.9372,34.9372,34.8965,34.9046,40400.0
2010-12-29 11:40:00,42.85,42.86,42.76,42.76,47700.0,34.9046,34.9128,34.8313,34.8313,47700.0
2010-12-29 11:50:00,42.76,42.84,42.75,42.76,39400.0,34.8313,34.8965,34.8232,34.8313,39400.0
2010-12-29 12:00:00,42.77,42.85,42.77,42.82,33200.0,34.8394,34.9046,34.8394,34.8802,33200.0
2010-12-29 12:10:00,42.81,42.82,42.76,42.78,50100.0,34.872,34.8802,34.8313,34.8476,50100.0
2010-12-29 12:20:00,42.78,42.8,42.77,42.77,25700.0,34.8476,34.8639,34.8394,34.8394,25700.0
2010-12-29 12:30:00,42.77,42.82,42.77,42.79,43500.0,34.8394,34.8802,34.8394,34.8557,43500.0
2010-12-29 12:40:00,42.8,42.85,42.8,42.83,55300.0,34.8639,34.9046,34.8639,34.8883,55300.0
2010-12-29 12:50:00,42.83,42.83,42.76,42.81,59100.0,34.8883,34.8883,34.8313,34.872,59100.0
2010-12-29 13:00:00,42.81,42.86,42.81,42.86,41300.0,34.872,34.9128,34.872,34.9128,41300.0
2010-12-29 13:10:00,42.86,42.88,42.85,42.88,36000.0,34.9128,34.9291,34.9046,34.9291,36000.0
2010-12-29 13:20:00,42.88,42.9,42.87,42.9,52300.0,34.9291,34.9453,34.9209,34.9453,52300.0
2010-12-29 13:30:00,42.9,42.93,42.86,42.93,109300.0,34.9453,34.9698,34.9128,34.9698,109300.0
2010-12-29 13:40:00,42.93,42.93,42.9,42.91,22500.0,34.9698,34.9698,34.9453,34.9535,22500.0
2010-12-29 13:50:00,42.91,42.92,42.91,42.91,16700.0,34.9535,34.9616,34.9535,34.9535,16700.0
2010-12-29 14:00:00,42.91,42.93,42.9,42.91,47100.0,34.9535,34.9698,34.9453,34.9535,47100.0
2010-12-29 14:10:00,42.92,42.95,42.91,42.94,46300.0,34.9616,34.9861,34.9535,34.9779,46300.0
2010-12-29 14:20:00,42.94,42.96,42.92,42.95,65100.0,34.9779,34.9942,34.9616,34.9861,65100.0
2010-12-29 14:30:00,42.95,42.98,42.95,42.95,42000.0,34.9861,35.0105,34.9861,34.9861,42000.0
2010-12-29 14:40:00,42.95,42.96,42.93,42.96,73800.0,34.9861,34.9942,34.9698,34.9942,73800.0
2010-12-29 14:50:00,42.96,42.96,42.94,42.96,39200.0,34.9942,34.9942,34.9779,34.9942,39200.0
2010-12-29 15:00:00,42.95,42.96,42.94,42.96,92000.0,34.9861,34.9942,34.9779,34.9942,92000.0
2010-12-29 15:10:00,42.96,42.96,42.94,42.95,62300.0,34.9942,34.9942,34.9779,34.9861,62300.0
2010-12-29 15:20:00,42.96,42.97,42.94,42.95,73500.0,34.9942,35.0024,34.9779,34.9861,73500.0
2010-12-29 15:30:00,42.95,42.96,42.94,42.96,67500.0,34.9861,34.9942,34.9779,34.9942,67500.0
2010-12-29 15:40:00,42.96,42.96,42.91,42.91,211000.0,34.9942,34.9942,34.9535,34.9535,211000.0
2010-12-29 15:50:00,42.91,42.93,42.83,42.87,238000.0,34.9535,34.9698,34.8883,34.9209,238000.0
2010-12-30 09:30:00,42.76,42.83,42.65,42.74,118900.0,34.8313,34.8883,34.7417,34.815,118900.0
2010-12-30 09:40:00,42.73,42.81,42.66,42.78,82000.0,34.8069,34.872,34.7498,34.8476,82000.0
2010-12-30 09:50:00,42.78,42.81,42.64,42.65,138000.0,34.8476,34.872,34.7336,34.7417,138000.0
2010-12-30 10:00:00,42.65,42.66,42.53,42.6,194800.0,34.7417,34.7498,34.6439,34.701,194800.0
2010-12-30 10:10:00,42.61,42.61,42.44,42.48,191800.0,34.7091,34.7091,34.5706,34.6032,191800.0
2010-12-30 10:20:00,42.49,42.58,42.47,42.56,106600.0,34.6114,34.6847,34.5951,34.6684,106600.0
2010-12-30 10:30:00,42.56,42.56,42.46,42.48,171300.0,34.6684,34.6684,34.5869,34.6032,171300.0
2010-12-30 10:40:00,42.49,42.51,42.46,42.5,138100.0,34.6114,34.6277,34.5869,34.6195,138100.0
2010-12-30 10:50:00,42.5,42.54,42.46,42.48,103700.0,34.6195,34.6521,34.5869,34.6032,103700.0
2010-12-30 11:00:00,42.48,42.53,42.46,42.5,75100.0,34.6032,34.6439,34.5869,34.6195,75100.0
2010-12-30 11:10:00,42.5,42.52,42.46,42.47,87700.0,34.6195,34.6358,34.5869,34.5951,87700.0
2010-12-30 11:20:00,42.47,42.51,42.46,42.46,115800.0,34.5951,34.6277,34.5869,34.5869,115800.0
2010-12-30 11:30:00,42.46,42.47,42.46,42.46,60300.0,34.5869,34.5951,34.5869,34.5869,60300.0
2010-12-30 11:40:00,42.47,42.49,42.46,42.47,80600.0,34.5951,34.6114,34.5869,34.5951,80600.0
2010-12-30 11:50:00,42.47,42.49,42.46,42.46,130800.0,34.5951,34.6114,34.5869,34.5869,130800.0
2010-12-30 12:00:00,42.47,42.5,42.46,42.48,76500.0,34.5951,34.6195,34.5869,34.6032,76500.0
2010-12-30 12:10:00,42.47,42.5,42.46,42.5,50900.0,34.5951,34.6195,34.5869,34.6195,50900.0
2010-12-30 12:20:00,42.5,42.53,42.49,42.52,55700.0,34.6195,34.6439,34.6114,34.6358,55700.0
2010-12-30 12:30:00,42.51,42.52,42.49,42.5,51900.0,34.6277,34.6358,34.6114,34.6195,51900.0
2010-12-30 12:40:00,42.5,42.5,42.48,42.48,37000.0,34.6195,34.6195,34.6032,34.6032,37000.0
2010-12-30 12:50:00,42.48,42.5,42.47,42.48,39000.0,34.6032,34.6195,34.5951,34.6032,39000.0
2010-12-30 13:00:00,42.48,42.48,42.45,42.45,206800.0,34.6032,34.6032,34.5788,34.5788,206800.0
2010-12-30 13:10:00,42.45,42.48,42.44,42.47,100500.0,34.5788,34.6032,34.5706,34.5951,100500.0
2010-12-30 13:20:00,42.47,42.51,42.47,42.48,78600.0,34.5951,34.6277,34.5951,34.6032,78600.0
2010-12-30 13:30:00,42.48,42.5,42.47,42.48,42600.0,34.6032,34.6195,34.5951,34.6032,42600.0
2010-12-30 13:40:00,42.48,42.49,42.46,42.47,41500.0,34.6032,34.6114,34.5869,34.5951,41500.0
2010-12-30 13:50:00,42.48,42.48,42.45,42.47,36100.0,34.6032,34.6032,34.5788,34.5951,36100.0
2010-12-30 14:00:00,42.47,42.49,42.46,42.48,34800.0,34.5951,34.6114,34.5869,34.6032,34800.0
2010-12-30 14:10:00,42.48,42.49,42.48,42.49,35100.0,34.6032,34.6114,34.6032,34.6114,35100.0
2010-12-30 14:20:00,42.48,42.49,42.46,42.47,73500.0,34.6032,34.6114,34.5869,34.5951,73500.0
2010-12-30 14:30:00,42.47,42.47,42.45,42.45,59000.0,34.5951,34.5951,34.5788,34.5788,59000.0
2010-12-30 14:40:00,42.46,42.47,42.45,42.47,63000.0,34.5869,34.5951,34.5788,34.5951,63000.0
2010-12-30 14:50:00,42.47,42.47,42.46,42.46,47400.0,34.5951,34.5951,34.5869,34.5869,47400.0
2010-12-30 15:00:00,42.47,42.47,42.46,42.46,63000.0,34.5951,34.5951,34.5869,34.5869,63000.0
2010-12-30 15:10:00,42.47,42.48,42.46,42.48,100700.0,34.5951,34.6032,34.5869,34.6032,100700.0
2010-12-30 15:20:00,42.47,42.51,42.47,42.5,139300.0,34.5951,34.6277,34.5951,34.6195,139300.0
2010-12-30 15:30:00,42.5,42.51,42.49,42.5,114600.0,34.6195,34.6277,34.6114,34.6195,114600.0
2010-12-30 15:40:00,42.5,42.51,42.47,42.51,240700.0,34.6195,34.6277,34.5951,34.6277,240700.0
2010-12-30 15:50:00,42.5,42.51,42.46,42.5,342100.0,34.6195,34.6277,34.5869,34.6195,342100.0
2010-12-31 09:30:00,42.51,42.56,42.4,42.48,120600.0,34.6277,34.6684,34.5381,34.6032,120600.0
2010-12-31 09:40:00,42.48,42.59,42.47,42.57,103900.0,34.6032,34.6928,34.5951,34.6765,103900.0
2010-12-31 09:50:00,42.58,42.65,42.54,42.64,88700.0,34.6847,34.7417,34.6521,34.7336,88700.0
2010-12-31 10:00:00,42.65,42.65,42.59,42.63,68200.0,34.7417,34.7417,34.6928,34.7254,68200.0
2010-12-31 10:10:00,42.63,42.65,42.62,42.63,72000.0,34.7254,34.7417,34.7173,34.7254,72000.0
2010-12-31 10:20:00,42.63,42.66,42.61,42.65,86200.0,34.7254,34.7498,34.7091,34.7417,86200.0
2010-12-31 10:30:00,42.65,42.78,42.62,42.78,77600.0,34.7417,34.8476,34.7173,34.8476,77600.0
2010-12-31 10:40:00,42.78,42.83,42.76,42.76,85600.0,34.8476,34.8883,34.8313,34.8313,85600.0
2010-12-31 10:50:00,42.76,42.83,42.73,42.82,73000.0,34.8313,34.8883,34.8069,34.8802,73000.0
2010-12-31 11:00:00,42.83,42.85,42.74,42.76,90800.0,34.8883,34.9046,34.815,34.8313,90800.0
2010-12-31 11:10:00,42.77,42.84,42.75,42.76,80400.0,34.8394,34.8965,34.8232,34.8313,80400.0
2010-12-31 11:20:00,42.76,42.82,42.75,42.82,52400.0,34.8313,34.8802,34.8232,34.8802,52400.0
2010-12-31 11:30:00,42.82,42.85,42.81,42.84,39100.0,34.8802,34.9046,34.872,34.8965,39100.0
2010-12-31 11:40:00,42.84,42.85,42.81,42.84,40900.0,34.8965,34.9046,34.872,34.8965,40900.0
2010-12-31 11:50:00,42.84,42.85,42.82,42.84,25100.0,34.8965,34.9046,34.8802,34.8965,25100.0
2010-12-31 12:00:00,42.84,42.86,42.82,42.85,40300.0,34.8965,34.9128,34.8802,34.9046,40300.0
2010-12-31 12:10:00,42.84,42.89,42.84,42.89,68900.0,34.8965,34.9372,34.8965,34.9372,68900.0
2010-12-31 12:20:00,42.89,42.97,42.89,42.97,80400.0,34.9372,35.0024,34.9372,35.0024,80400.0
2010-12-31 12:30:00,42.96,42.97,42.94,42.95,54700.0,34.9942,35.0024,34.9779,34.9861,54700.0
2010-12-31 12:40:00,42.96,42.96,42.92,42.93,44700.0,34.9942,34.9942,34.9616,34.9698,44700.0
2010-12-31 12:50:00,42.92,42.95,42.88,42.89,53100.0,34.9616,34.9861,34.9291,34.9372,53100.0
2010-12-31 13:00:00,42.9,42.96,42.88,42.95,64700.0,34.9453,34.9942,34.9291,34.9861,64700.0
2010-12-31 13:10:00,42.96,42.97,42.92,42.92,55600.0,34.9942,35.0024,34.9616,34.9616,55600.0
2010-12-31 13:20:00,42.93,42.93,42.92,42.92,23500.0,34.9698,34.9698,34.9616,34.9616,23500.0
2010-12-31 13:30:00,42.93,42.93,42.87,42.88,41800.0,34.9698,34.9698,34.9209,34.9291,41800.0
2010-12-31 13:40:00,42.86,42.86,42.8,42.81,61000.0,34.9128,34.9128,34.8639,34.872,61000.0
2010-12-31 13:50:00,42.81,42.84,42.8,42.83,48400.0,34.872,34.8965,34.8639,34.8883,48400.0
2010-12-31 14:00:00,42.83,42.83,42.78,42.79,55000.0,34.8883,34.8883,34.8476,34.8557,55000.0
2010-12-31 14:10:00,42.79,42.85,42.78,42.82,67300.0,34.8557,34.9046,34.8476,34.8802,67300.0
2010-12-31 14:20:00,42.83,42.84,42.81,42.81,38200.0,34.8883,34.8965,34.872,34.872,38200.0
2010-12-31 14:30:00,42.81,42.9,42.81,42.9,43500.0,34.872,34.9453,34.872,34.9453,43500.0
2010-12-31 14:40:00,42.9,42.93,42.9,42.93,38500.0,34.9453,34.9698,34.9453,34.9698,38500.0
2010-12-31 14:50:00,42.93,42.93,42.89,42.92,62700.0,34.9698,34.9698,34.9372,34.9616,62700.0
2010-12-31 15:00:00,42.93,42.93,42.92,42.93,28800.0,34.9698,34.9698,34.9616,34.9698,28800.0
2010-12-31 15:10:00,42.92,42.95,42.92,42.95,61600.0,34.9616,34.9861,34.9616,34.9861,61600.0
2010-12-31 15:20:00,42.95,42.97,42.94,42.95,53200.0,34.9861,35.0024,34.9779,34.9861,53200.0
2010-12-31 15:30:00,42.95,42.97,42.95,42.95,77700.0,34.9861,35.0024,34.9861,34.9861,77700.0
2010-12-31 15:40:00,42.96,42.97,42.86,42.87,212300.0,34.9942,35.0024,34.9128,34.9209,212300.0
2010-12-31 15:50:00,42.86,42.96,42.85,42.96,380200.0,34.9128,34.9942,34.9046,34.9942,380200.0
2011-01-03 09:30:00,43.34,43.56,43.2,43.48,342700.0,35.3038,35.483,35.1897,35.4178,342700.0
2011-01-03 09:40:00,43.48,43.57,43.39,43.55,259700.0,35.4178,35.4911,35.3445,35.4748,259700.0
2011-01-03 09:50:00,43.56,43.62,43.5,43.5,159200.0,35.483,35.5318,35.4341,35.4341,159200.0
2011-01-03 10:00:00,43.51,43.52,43.33,43.33,270500.0,35.4422,35.4504,35.2956,35.2956,270500.0
2011-01-03 10:10:00,43.34,43.38,43.22,43.3,283800.0,35.3038,35.3363,35.206,35.2712,283800.0
2011-01-03 10:20:00,43.32,43.33,43.18,43.18,197900.0,35.2875,35.2956,35.1734,35.1734,197900.0
2011-01-03 10:30:00,43.2,43.23,43.11,43.22,148000.0,35.1897,35.2142,35.1164,35.206,148000.0
2011-01-03 10:40:00,43.23,43.27,43.15,43.21,156500.0,35.2142,35.2467,35.149,35.1979,156500.0
2011-01-03 10:50:00,43.2,43.35,43.19,43.24,160700.0,35.1897,35.3119,35.1816,35.2223,160700.0
2011-01-03 11:00:00,43.24,43.27,43.19,43.27,123500.0,35.2223,35.2467,35.1816,35.2467,123500.0
2011-01-03 11:10:00,43.27,43.27,43.19,43.25,112100.0,35.2467,35.2467,35.1816,35.2304,112100.0
2011-01-03 11:20:00,43.25,43.33,43.24,43.27,93300.0,35.2304,35.2956,35.2223,35.2467,93300.0
2011-01-03 11:30:00,43.26,43.37,43.26,43.32,104700.0,35.2386,35.3282,35.2386,35.2875,104700.0
2011-01-03 11:40:00,43.33,43.42,43.26,43.26,115900.0,35.2956,35.3689,35.2386,35.2386,115900.0
2011-01-03 11:50:00,43.26,43.29,43.2,43.29,88300.0,35.2386,35.263,35.1897,35.263,88300.0
2011-01-03 12:00:00,43.28,43.35,43.27,43.3,88700.0,35.2549,35.3119,35.2467,35.2712,88700.0
2011-01-03 12:10:00,43.3,43.46,43.3,43.45,107700.0,35.2712,35.4015,35.2712,35.3934,107700.0
2011-01-03 12:20:00,43.45,43.48,43.41,43.41,129700.0,35.3934,35.4178,35.3608,35.3608,129700.0
2011-01-03 12:30:00,43.42,43.42,43.35,43.37,64100.0,35.3689,35.3689,35.3119,35.3282,64100.0
2011-01-03 12:40:00,43.36,43.38,43.33,43.34,48400.0,35.32,35.3363,35.2956,35.3038,48400.0
2011-01-03 12:50:00,43.33,43.38,43.26,43.29,85600.0,35.2956,35.3363,35.2386,35.263,85600.0
2011-01-03 13:00:00,43.3,43.36,43.29,43.32,74400.0,35.2712,35.32,35.263,35.2875,74400.0
2011-01-03 13:10:00,43.32,43.37,43.28,43.34,95900.0,35.2875,35.3282,35.2549,35.3038,95900.0
2011-01-03 13:20:00,43.34,43.42,43.34,43.41,66700.0,35.3038,35.3689,35.3038,35.3608,66700.0
2011-01-03 13:30:00,43.41,43.47,43.4,43.46,103200.0,35.3608,35.4097,35.3526,35.4015,103200.0
2011-01-03 13:40:00,43.46,43.49,43.37,43.37,129900.0,35.4015,35.4259,35.3282,35.3282,129900.0
2011-01-03 13:50:00,43.37,43.44,43.32,43.44,137700.0,35.3282,35.3852,35.2875,35.3852,137700.0
2011-01-03 14:00:00,43.44,43.52,43.43,43.52,207100.0,35.3852,35.4504,35.3771,35.4504,207100.0
2011-01-03 14:10:00,43.52,43.56,43.48,43.56,182000.0,35.4504,35.483,35.4178,35.483,182000.0
2011-01-03 14:20:00,43.57,43.6,43.52,43.52,132000.0,35.4911,35.5155,35.4504,35.4504,132000.0
2011-01-03 14:30:00,43.52,43.59,43.5,43.55,157100.0,35.4504,35.5074,35.4341,35.4748,157100.0
2011-01-03 14:40:00,43.55,43.6,43.52,43.56,151800.0,35.4748,35.5155,35.4504,35.483,151800.0
2011-01-03 14:50:00,43.56,43.6,43.47,43.52,210000.0,35.483,35.5155,35.4097,35.4504,210000.0
2011-01-03 15:00:00,43.53,43.53,43.38,43.45,247300.0,35.4585,35.4585,35.3363,35.3934,247300.0
2011-01-03 15:10:00,43.46,43.47,43.37,43.37,213400.0,35.4015,35.4097,35.3282,35.3282,213400.0
2011-01-03 15:20:00,43.37,43.38,43.28,43.3,166000.0,35.3282,35.3363,35.2549,35.2712,166000.0
2011-01-03 15:30:00,43.3,43.39,43.29,43.34,180100.0,35.2712,35.3445,35.263,35.3038,180100.0
2011-01-03 15:40:00,43.35,43.42,43.29,43.41,294700.0,35.3119,35.3689,35.263,35.3608,294700.0
2011-01-03 15:50:00,43.41,43.47,43.38,43.39,646500.0,35.3608,35.4097,35.3363,35.3445,646500.0
2011-01-04 09:30:00,44.41,44.41,44.04,44.34,864100.0,36.1754,36.1754,35.874,36.1183,864100.0
2011-01-04 09:40:00,44.35,44.35,44.21,44.32,448600.0,36.1265,36.1265,36.0124,36.102,448600.0
2011-01-04 09:50:00,44.32,44.34,44.15,44.17,381600.0,36.102,36.1183,35.9636,35.9799,381600.0
2011-01-04 10:00:00,44.18,44.24,44.13,44.13,260200.0,35.988,36.0369,35.9473,35.9473,260200.0
2011-01-04 10:10:00,44.13,44.21,44.09,44.2,260100.0,35.9473,36.0124,35.9147,36.0043,260100.0
2011-01-04 10:20:00,44.21,44.3,44.19,44.29,203900.0,36.0124,36.0857,35.9961,36.0776,203900.0
2011-01-04 10:30:00,44.29,44.3,44.12,44.14,284400.0,36.0776,36.0857,35.9391,35.9554,284400.0
2011-01-04 10:40:00,44.13,44.19,44.11,44.12,184800.0,35.9473,35.9961,35.931,35.9391,184800.0
2011-01-04 10:50:00,44.11,44.23,44.1,44.23,266000.0,35.931,36.0287,35.9228,36.0287,266000.0
2011-01-04 11:00:00,44.22,44.23,44.07,44.1,219700.0,36.0206,36.0287,35.8984,35.9228,219700.0
2011-01-04 11:10:00,44.11,44.2,44.09,44.11,165600.0,35.931,36.0043,35.9147,35.931,165600.0
2011-01-04 11:20:00,44.11,44.13,44.05,44.07,131000.0,35.931,35.9473,35.8821,35.8984,131000.0
2011-01-04 11:30:00,44.06,44.15,44.05,44.15,135100.0,35.8903,35.9636,35.8821,35.9636,135100.0
2011-01-04 11:40:00,44.15,44.18,44.12,44.17,136000.0,35.9636,35.988,35.9391,35.9799,136000.0
2011-01-04 11:50:00,44.18,44.2,44.12,44.13,217900.0,35.988,36.0043,35.9391,35.9473,217900.0
2011-01-04 12:00:00,44.12,44.13,44.0,44.01,375200.0,35.9391,35.9473,35.8414,35.8495,375200.0
2011-01-04 12:10:00,44.0,44.02,43.79,43.79,466100.0,35.8414,35.8577,35.6703,35.6703,466100.0
2011-01-04 12:20:00,43.79,43.83,43.54,43.61,865100.0,35.6703,35.7029,35.4667,35.5237,865100.0
2011-01-04 12:30:00,43.61,43.63,43.51,43.53,483900.0,35.5237,35.54,35.4422,35.4585,483900.0
2011-01-04 12:40:00,43.52,43.53,43.37,43.4,924800.0,35.4504,35.4585,35.3282,35.3526,924800.0
2011-01-04 12:50:00,43.39,43.42,43.2,43.39,1013600.0,35.3445,35.3689,35.1897,35.3445,1013600.0
2011-01-04 13:00:00,43.38,43.72,43.38,43.63,414000.0,35.3363,35.6133,35.3363,35.54,414000.0
2011-01-04 13:10:00,43.64,43.75,43.64,43.71,176900.0,35.5481,35.6377,35.5481,35.6051,176900.0
2011-01-04 13:20:00,43.72,43.75,43.65,43.68,130700.0,35.6133,35.6377,35.5563,35.5807,130700.0
2011-01-04 13:30:00,43.69,43.77,43.68,43.69,183300.0,35.5889,35.654,35.5807,35.5889,183300.0
2011-01-04 13:40:00,43.68,43.76,43.65,43.76,85600.0,35.5807,35.6459,35.5563,35.6459,85600.0
2011-01-04 13:50:00,43.76,43.9,43.75,43.88,185400.0,35.6459,35.7599,35.6377,35.7436,185400.0
2011-01-04 14:00:00,43.89,44.06,43.88,44.01,219800.0,35.7518,35.8903,35.7436,35.8495,219800.0
2011-01-04 14:10:00,44.02,44.02,43.89,44.01,178200.0,35.8577,35.8577,35.7518,35.8495,178200.0
2011-01-04 14:20:00,44.01,44.04,43.97,43.98,118500.0,35.8495,35.874,35.8169,35.8251,118500.0
2011-01-04 14:30:00,43.99,44.07,43.96,44.05,177900.0,35.8332,35.8984,35.8088,35.8821,177900.0
2011-01-04 14:40:00,44.06,44.12,44.01,44.04,120300.0,35.8903,35.9391,35.8495,35.874,120300.0
2011-01-04 14:50:00,44.04,44.05,44.0,44.01,83800.0,35.874,35.8821,35.8414,35.8495,83800.0
2011-01-04 15:00:00,44.01,44.01,43.91,43.96,154400.0,35.8495,35.8495,35.7681,35.8088,154400.0
2011-01-04 15:10:00,43.96,44.12,43.95,44.12,239900.0,35.8088,35.9391,35.8006,35.9391,239900.0
2011-01-04 15:20:00,44.12,44.2,44.09,44.16,195400.0,35.9391,36.0043,35.9147,35.9717,195400.0
2011-01-04 15:30:00,44.16,44.16,44.03,44.08,298700.0,35.9717,35.9717,35.8658,35.9065,298700.0
2011-01-04 15:40:00,44.07,44.12,44.05,44.06,568300.0,35.8984,35.9391,35.8821,35.8903,568300.0
2011-01-04 15:50:00,44.06,44.07,43.95,43.96,943800.0,35.8903,35.8984,35.8006,35.8088,943800.0
2011-01-05 09:30:00,44.06,44.19,43.91,44.08,474800.0,36.0337,36.14,35.911,36.05,474800.0
2011-01-05 09:40:00,44.08,44.24,44.03,44.16,338600.0,36.05,36.1809,36.0091,36.1155,338600.0
2011-01-05 09:50:00,44.17,44.4,44.16,44.4,345100.0,36.1236,36.3117,36.1155,36.3117,345100.0
2011-01-05 10:00:00,44.39,44.44,44.25,44.34,403400.0,36.3036,36.3445,36.1891,36.2627,403400.0
2011-01-05 10:10:00,44.33,44.47,44.33,44.39,305500.0,36.2545,36.369,36.2545,36.3036,305500.0
2011-01-05 10:20:00,44.4,44.55,44.4,44.5,374000.0,36.3117,36.4344,36.3117,36.3935,374000.0
2011-01-05 10:30:00,44.5,44.51,44.34,44.38,302700.0,36.3935,36.4017,36.2627,36.2954,302700.0
2011-01-05 10:40:00,44.38,44.56,44.37,44.56,271400.0,36.2954,36.4426,36.2872,36.4426,271400.0
2011-01-05 10:50:00,44.56,44.66,44.5,44.52,290700.0,36.4426,36.5244,36.3935,36.4099,290700.0
2011-01-05 11:00:00,44.51,44.51,44.37,44.49,220100.0,36.4017,36.4017,36.2872,36.3854,220100.0
2011-01-05 11:10:00,44.48,44.49,44.29,44.31,180400.0,36.3772,36.3854,36.2218,36.2381,180400.0
2011-01-05 11:20:00,44.31,44.5,44.3,44.46,220100.0,36.2381,36.3935,36.23,36.3608,220100.0
2011-01-05 11:30:00,44.46,44.59,44.43,44.59,255800.0,36.3608,36.4671,36.3363,36.4671,255800.0
2011-01-05 11:40:00,44.59,44.82,44.57,44.82,398700.0,36.4671,36.6552,36.4508,36.6552,398700.0
2011-01-05 11:50:00,44.81,44.92,44.8,44.85,263500.0,36.6471,36.737,36.6389,36.6798,263500.0
2011-01-05 12:00:00,44.85,44.86,44.76,44.83,197100.0,36.6798,36.688,36.6062,36.6634,197100.0
2011-01-05 12:10:00,44.83,44.86,44.8,44.85,193600.0,36.6634,36.688,36.6389,36.6798,193600.0
2011-01-05 12:20:00,44.84,44.85,44.8,44.82,210800.0,36.6716,36.6798,36.6389,36.6552,210800.0
2011-01-05 12:30:00,44.82,44.85,44.72,44.83,192300.0,36.6552,36.6798,36.5735,36.6634,192300.0
2011-01-05 12:40:00,44.82,44.85,44.78,44.8,120400.0,36.6552,36.6798,36.6225,36.6389,120400.0
2011-01-05 12:50:00,44.79,44.85,44.78,44.84,105200.0,36.6307,36.6798,36.6225,36.6716,105200.0
2011-01-05 13:00:00,44.83,44.85,44.79,44.84,100700.0,36.6634,36.6798,36.6307,36.6716,100700.0
2011-01-05 13:10:00,44.83,44.94,44.81,44.94,225300.0,36.6634,36.7534,36.6471,36.7534,225300.0
2011-01-05 13:20:00,44.94,45.05,44.92,44.97,336500.0,36.7534,36.8433,36.737,36.7779,336500.0
2011-01-05 13:30:00,44.96,45.1,44.95,45.07,162000.0,36.7697,36.8842,36.7616,36.8597,162000.0
2011-01-05 13:40:00,45.07,45.16,45.07,45.11,243300.0,36.8597,36.9333,36.8597,36.8924,243300.0
2011-01-05 13:50:00,45.12,45.12,45.0,45.08,108300.0,36.9006,36.9006,36.8024,36.8679,108300.0
2011-01-05 14:00:00,45.08,45.08,44.98,45.03,157400.0,36.8679,36.8679,36.7861,36.827,157400.0
2011-01-05 14:10:00,45.02,45.08,45.01,45.04,110700.0,36.8188,36.8679,36.8106,36.8352,110700.0
2011-01-05 14:20:00,45.03,45.04,44.91,44.93,192000.0,36.827,36.8352,36.7288,36.7452,192000.0
2011-01-05 14:30:00,44.93,44.96,44.84,44.87,180100.0,36.7452,36.7697,36.6716,36.6961,180100.0
2011-01-05 14:40:00,44.86,44.99,44.86,44.98,131900.0,36.688,36.7943,36.688,36.7861,131900.0
2011-01-05 14:50:00,44.99,45.06,44.98,45.06,123700.0,36.7943,36.8515,36.7861,36.8515,123700.0
2011-01-05 15:00:00,45.04,45.14,45.04,45.12,176500.0,36.8352,36.9169,36.8352,36.9006,176500.0
2011-01-05 15:10:00,45.11,45.15,45.06,45.11,177700.0,36.8924,36.9251,36.8515,36.8924,177700.0
2011-01-05 15:20:00,45.11,45.11,45.05,45.05,143800.0,36.8924,36.8924,36.8433,36.8433,143800.0
2011-01-05 15:30:00,45.04,45.11,45.04,45.08,261200.0,36.8352,36.8924,36.8352,36.8679,261200.0
2011-01-05 15:40:00,45.09,45.11,45.01,45.06,543400.0,36.8761,36.8924,36.8106,36.8515,543400.0
2011-01-05 15:50:00,45.06,45.09,45.01,45.07,722100.0,36.8515,36.8761,36.8106,36.8597,722100.0
2011-01-06 09:30:00,45.38,45.6,44.73,44.73,545100.0,37.1132,37.2931,36.5816,36.5816,545100.0
2011-01-06 09:40:00,44.73,44.78,44.45,44.69,475700.0,36.5816,36.6225,36.3526,36.5489,475700.0
2011-01-06 09:50:00,44.68,44.79,44.51,44.51,265800.0,36.5407,36.6307,36.4017,36.4017,265800.0
2011-01-06 10:00:00,44.51,44.6,44.48,44.59,278400.0,36.4017,36.4753,36.3772,36.4671,278400.0
2011-01-06 10:10:00,44.59,44.68,44.55,44.66,177900.0,36.4671,36.5407,36.4344,36.5244,177900.0
2011-01-06 10:20:00,44.65,44.8,44.63,44.69,242400.0,36.5162,36.6389,36.4998,36.5489,242400.0
2011-01-06 10:30:00,44.69,44.78,44.67,44.78,150600.0,36.5489,36.6225,36.5326,36.6225,150600.0
2011-01-06 10:40:00,44.78,44.78,44.65,44.66,167400.0,36.6225,36.6225,36.5162,36.5244,167400.0
2011-01-06 10:50:00,44.66,44.68,44.56,44.63,120900.0,36.5244,36.5407,36.4426,36.4998,120900.0
2011-01-06 11:00:00,44.62,44.63,44.48,44.48,306800.0,36.4917,36.4998,36.3772,36.3772,306800.0
2011-01-06 11:10:00,44.48,44.65,44.48,44.63,171900.0,36.3772,36.5162,36.3772,36.4998,171900.0
2011-01-06 11:20:00,44.63,44.73,44.61,44.69,86800.0,36.4998,36.5816,36.4835,36.5489,86800.0
2011-01-06 11:30:00,44.68,44.73,44.54,44.55,140800.0,36.5407,36.5816,36.4262,36.4344,140800.0
2011-01-06 11:40:00,44.55,44.58,44.45,44.53,150700.0,36.4344,36.459,36.3526,36.4181,150700.0
2011-01-06 11:50:00,44.54,44.66,44.54,44.66,67500.0,36.4262,36.5244,36.4262,36.5244,67500.0
2011-01-06 12:00:00,44.66,44.68,44.5,44.51,122500.0,36.5244,36.5407,36.3935,36.4017,122500.0
2011-01-06 12:10:00,44.51,44.63,44.51,44.58,57100.0,36.4017,36.4998,36.4017,36.459,57100.0
2011-01-06 12:20:00,44.58,44.68,44.58,44.66,56800.0,36.459,36.5407,36.459,36.5244,56800.0
2011-01-06 12:30:00,44.65,44.68,44.6,44.68,53100.0,36.5162,36.5407,36.4753,36.5407,53100.0
2011-01-06 12:40:00,44.68,44.75,44.67,44.69,54000.0,36.5407,36.598,36.5326,36.5489,54000.0
2011-01-06 12:50:00,44.69,44.74,44.66,44.71,56100.0,36.5489,36.5898,36.5244,36.5653,56100.0
2011-01-06 13:00:00,44.71,44.72,44.52,44.59,141600.0,36.5653,36.5735,36.4099,36.4671,141600.0
2011-01-06 13:10:00,44.59,44.6,44.49,44.56,85500.0,36.4671,36.4753,36.3854,36.4426,85500.0
2011-01-06 13:20:00,44.56,44.56,44.51,44.54,48600.0,36.4426,36.4426,36.4017,36.4262,48600.0
2011-01-06 13:30:00,44.54,44.59,44.53,44.59,41500.0,36.4262,36.4671,36.4181,36.4671,41500.0
2011-01-06 13:40:00,44.59,44.66,44.57,44.65,68600.0,36.4671,36.5244,36.4508,36.5162,68600.0
2011-01-06 13:50:00,44.66,44.72,44.65,44.71,68700.0,36.5244,36.5735,36.5162,36.5653,68700.0
2011-01-06 14:00:00,44.71,44.75,44.68,44.72,86700.0,36.5653,36.598,36.5407,36.5735,86700.0
2011-01-06 14:10:00,44.72,44.74,44.67,44.69,53900.0,36.5735,36.5898,36.5326,36.5489,53900.0
2011-01-06 14:20:00,44.69,44.72,44.65,44.67,105400.0,36.5489,36.5735,36.5162,36.5326,105400.0
2011-01-06 14:30:00,44.67,44.68,44.65,44.66,43600.0,36.5326,36.5407,36.5162,36.5244,43600.0
2011-01-06 14:40:00,44.66,44.67,44.56,44.58,158300.0,36.5244,36.5326,36.4426,36.459,158300.0
2011-01-06 14:50:00,44.59,44.67,44.55,44.62,120400.0,36.4671,36.5326,36.4344,36.4917,120400.0
2011-01-06 15:00:00,44.61,44.67,44.6,44.64,72600.0,36.4835,36.5326,36.4753,36.508,72600.0
2011-01-06 15:10:00,44.63,44.7,44.6,44.62,115000.0,36.4998,36.5571,36.4753,36.4917,115000.0
2011-01-06 15:20:00,44.61,44.66,44.55,44.61,116800.0,36.4835,36.5244,36.4344,36.4835,116800.0
2011-01-06 15:30:00,44.6,44.73,44.57,44.64,136100.0,36.4753,36.5816,36.4508,36.508,136100.0
2011-01-06 15:40:00,44.65,44.7,44.6,44.66,181700.0,36.5162,36.5571,36.4753,36.5244,181700.0
2011-01-06 15:50:00,44.66,44.75,44.66,44.7,492900.0,36.5244,36.598,36.5244,36.5571,492900.0
2011-01-07 09:30:00,44.97,44.97,44.64,44.67,325500.0,36.7779,36.7779,36.508,36.5326,325500.0
2011-01-07 09:40:00,44.67,44.81,44.61,44.71,179300.0,36.5326,36.6471,36.4835,36.5653,179300.0
2011-01-07 09:50:00,44.7,44.73,44.57,44.64,173800.0,36.5571,36.5816,36.4508,36.508,173800.0
2011-01-07 10:00:00,44.65,44.68,44.5,44.58,156500.0,36.5162,36.5407,36.3935,36.459,156500.0
2011-01-07 10:10:00,44.58,44.72,44.58,44.71,187600.0,36.459,36.5735,36.459,36.5653,187600.0
2011-01-07 10:20:00,44.71,44.74,44.63,44.69,133900.0,36.5653,36.5898,36.4998,36.5489,133900.0
2011-01-07 10:30:00,44.69,44.72,44.58,44.6,136500.0,36.5489,36.5735,36.459,36.4753,136500.0
2011-01-07 10:40:00,44.59,44.62,44.5,44.61,201400.0,36.4671,36.4917,36.3935,36.4835,201400.0
2011-01-07 10:50:00,44.61,44.61,44.47,44.47,199800.0,36.4835,36.4835,36.369,36.369,199800.0
2011-01-07 11:00:00,44.48,44.48,44.21,44.23,297400.0,36.3772,36.3772,36.1564,36.1727,297400.0
2011-01-07 11:10:00,44.23,44.41,44.23,44.31,214100.0,36.1727,36.3199,36.1727,36.2381,214100.0
2011-01-07 11:20:00,44.31,44.34,44.22,44.31,124000.0,36.2381,36.2627,36.1645,36.2381,124000.0
2011-01-07 11:30:00,44.31,44.37,44.19,44.22,226400.0,36.2381,36.2872,36.14,36.1645,226400.0
2011-01-07 11:40:00,44.22,44.47,44.21,44.44,123600.0,36.1645,36.369,36.1564,36.3445,123600.0
2011-01-07 11:50:00,44.44,44.51,44.38,44.49,180100.0,36.3445,36.4017,36.2954,36.3854,180100.0
2011-01-07 12:00:00,44.49,44.52,44.42,44.49,131500.0,36.3854,36.4099,36.3281,36.3854,131500.0
2011-01-07 12:10:00,44.49,44.53,44.45,44.48,102500.0,36.3854,36.4181,36.3526,36.3772,102500.0
2011-01-07 12:20:00,44.47,44.49,44.37,44.38,135000.0,36.369,36.3854,36.2872,36.2954,135000.0
2011-01-07 12:30:00,44.38,44.39,44.14,44.17,167100.0,36.2954,36.3036,36.0991,36.1236,167100.0
2011-01-07 12:40:00,44.17,44.2,44.02,44.07,126100.0,36.1236,36.1482,36.001,36.0419,126100.0
2011-01-07 12:50:00,44.07,44.14,44.0,44.09,127200.0,36.0419,36.0991,35.9846,36.0582,127200.0
2011-01-07 13:00:00,44.1,44.2,44.08,44.15,68800.0,36.0664,36.1482,36.05,36.1073,68800.0
2011-01-07 13:10:00,44.16,44.36,44.12,44.34,119000.0,36.1155,36.279,36.0828,36.2627,119000.0
2011-01-07 13:20:00,44.34,44.35,44.25,44.3,66100.0,36.2627,36.2709,36.1891,36.23,66100.0
2011-01-07 13:30:00,44.3,44.39,44.23,44.39,58400.0,36.23,36.3036,36.1727,36.3036,58400.0
2011-01-07 13:40:00,44.38,44.39,44.31,44.31,46400.0,36.2954,36.3036,36.2381,36.2381,46400.0
2011-01-07 13:50:00,44.31,44.32,44.16,44.19,110000.0,36.2381,36.2463,36.1155,36.14,110000.0
2011-01-07 14:00:00,44.18,44.35,44.18,44.32,215100.0,36.1318,36.2709,36.1318,36.2463,215100.0
2011-01-07 14:10:00,44.32,44.38,44.3,44.33,63500.0,36.2463,36.2954,36.23,36.2545,63500.0
2011-01-07 14:20:00,44.32,44.4,44.32,44.32,46200.0,36.2463,36.3117,36.2463,36.2463,46200.0
2011-01-07 14:30:00,44.33,44.37,44.26,44.31,175800.0,36.2545,36.2872,36.1973,36.2381,175800.0
2011-01-07 14:40:00,44.31,44.37,44.26,44.36,83400.0,36.2381,36.2872,36.1973,36.279,83400.0
2011-01-07 14:50:00,44.36,44.4,44.3,44.3,69600.0,36.279,36.3117,36.23,36.23,69600.0
2011-01-07 15:00:00,44.3,44.34,44.29,44.33,68900.0,36.23,36.2627,36.2218,36.2545,68900.0
2011-01-07 15:10:00,44.33,44.41,44.26,44.38,136900.0,36.2545,36.3199,36.1973,36.2954,136900.0
2011-01-07 15:20:00,44.38,44.43,44.31,44.31,137600.0,36.2954,36.3363,36.2381,36.2381,137600.0
2011-01-07 15:30:00,44.32,44.46,44.28,44.43,304200.0,36.2463,36.3608,36.2136,36.3363,304200.0
2011-01-07 15:40:00,44.42,44.5,44.34,44.34,230100.0,36.3281,36.3935,36.2627,36.2627,230100.0
2011-01-07 15:50:00,44.35,44.43,44.34,44.35,335800.0,36.2709,36.3363,36.2627,36.2709,335800.0
2011-01-10 09:30:00,44.22,44.36,44.01,44.17,254800.0,36.1645,36.279,35.9928,36.1236,254800.0
2011-01-10 09:40:00,44.18,44.56,44.17,44.55,207600.0,36.1318,36.4426,36.1236,36.4344,207600.0
2011-01-10 09:50:00,44.56,44.56,44.09,44.15,230100.0,36.4426,36.4426,36.0582,36.1073,230100.0
2011-01-10 10:00:00,44.13,44.24,44.03,44.05,137100.0,36.0909,36.1809,36.0091,36.0255,137100.0
2011-01-10 10:10:00,44.05,44.16,44.01,44.07,106000.0,36.0255,36.1155,35.9928,36.0419,106000.0
2011-01-10 10:20:00,44.07,44.43,44.06,44.4,146000.0,36.0419,36.3363,36.0337,36.3117,146000.0
2011-01-10 10:30:00,44.42,44.64,44.42,44.45,198800.0,36.3281,36.508,36.3281,36.3526,198800.0
2011-01-10 10:40:00,44.44,44.53,44.41,44.49,86300.0,36.3445,36.4181,36.3199,36.3854,86300.0
2011-01-10 10:50:00,44.49,44.49,44.25,44.26,112900.0,36.3854,36.3854,36.1891,36.1973,112900.0
2011-01-10 11:00:00,44.26,44.29,44.1,44.18,140600.0,36.1973,36.2218,36.0664,36.1318,140600.0
2011-01-10 11:10:00,44.18,44.31,44.17,44.29,139100.0,36.1318,36.2381,36.1236,36.2218,139100.0
2011-01-10 11:20:00,44.29,44.33,44.2,44.31,79000.0,36.2218,36.2545,36.1482,36.2381,79000.0
2011-01-10 11:30:00,44.3,44.31,44.22,44.22,51300.0,36.23,36.2381,36.1645,36.1645,51300.0
2011-01-10 11:40:00,44.23,44.42,44.22,44.4,115800.0,36.1727,36.3281,36.1645,36.3117,115800.0
2011-01-10 11:50:00,44.39,44.5,44.33,44.5,84600.0,36.3036,36.3935,36.2545,36.3935,84600.0
2011-01-10 12:00:00,44.5,44.56,44.44,44.55,160700.0,36.3935,36.4426,36.3445,36.4344,160700.0
2011-01-10 12:10:00,44.56,44.57,44.34,44.44,158000.0,36.4426,36.4508,36.2627,36.3445,158000.0
2011-01-10 12:20:00,44.42,44.58,44.37,44.58,132800.0,36.3281,36.459,36.2872,36.459,132800.0
2011-01-10 12:30:00,44.58,44.58,44.45,44.54,87000.0,36.459,36.459,36.3526,36.4262,87000.0
2011-01-10 12:40:00,44.54,44.56,44.48,44.52,88400.0,36.4262,36.4426,36.3772,36.4099,88400.0
2011-01-10 12:50:00,44.51,44.54,44.47,44.49,89700.0,36.4017,36.4262,36.369,36.3854,89700.0
2011-01-10 13:00:00,44.5,44.6,44.5,44.53,103900.0,36.3935,36.4753,36.3935,36.4181,103900.0
2011-01-10 13:10:00,44.53,44.58,44.48,44.48,72900.0,36.4181,36.459,36.3772,36.3772,72900.0
2011-01-10 13:20:00,44.49,44.57,44.47,44.53,70900.0,36.3854,36.4508,36.369,36.4181,70900.0
2011-01-10 13:30:00,44.53,44.59,44.5,44.59,116700.0,36.4181,36.4671,36.3935,36.4671,116700.0
2011-01-10 13:40:00,44.59,44.6,44.53,44.56,70200.0,36.4671,36.4753,36.4181,36.4426,70200.0
2011-01-10 13:50:00,44.56,44.58,44.49,44.53,34900.0,36.4426,36.459,36.3854,36.4181,34900.0
2011-01-10 14:00:00,44.53,44.54,44.42,44.44,129300.0,36.4181,36.4262,36.3281,36.3445,129300.0
2011-01-10 14:10:00,44.44,44.49,44.44,44.46,84500.0,36.3445,36.3854,36.3445,36.3608,84500.0
2011-01-10 14:20:00,44.46,44.54,44.46,44.51,75900.0,36.3608,36.4262,36.3608,36.4017,75900.0
2011-01-10 14:30:00,44.51,44.53,44.46,44.49,82100.0,36.4017,36.4181,36.3608,36.3854,82100.0
2011-01-10 14:40:00,44.49,44.51,44.45,44.47,62100.0,36.3854,36.4017,36.3526,36.369,62100.0
2011-01-10 14:50:00,44.47,44.56,44.47,44.55,96700.0,36.369,36.4426,36.369,36.4344,96700.0
2011-01-10 15:00:00,44.55,44.59,44.48,44.54,126100.0,36.4344,36.4671,36.3772,36.4262,126100.0
2011-01-10 15:10:00,44.54,44.58,44.49,44.5,124900.0,36.4262,36.459,36.3854,36.3935,124900.0
2011-01-10 15:20:00,44.5,44.62,44.49,44.54,170600.0,36.3935,36.4917,36.3854,36.4262,170600.0
2011-01-10 15:30:00,44.54,44.57,44.51,44.52,116200.0,36.4262,36.4508,36.4017,36.4099,116200.0
2011-01-10 15:40:00,44.53,44.57,44.45,44.49,196600.0,36.4181,36.4508,36.3526,36.3854,196600.0
2011-01-10 15:50:00,44.5,44.53,44.45,44.47,320900.0,36.3935,36.4181,36.3526,36.369,320900.0
2011-01-11 09:30:00,44.98,45.1,44.8,44.94,394400.0,36.7861,36.8842,36.6389,36.7534,394400.0
2011-01-11 09:40:00,44.93,44.99,44.85,44.97,162100.0,36.7452,36.7943,36.6798,36.7779,162100.0
2011-01-11 09:50:00,44.97,45.0,44.82,44.85,124600.0,36.7779,36.8024,36.6552,36.6798,124600.0
2011-01-11 10:00:00,44.84,45.0,44.83,44.96,102800.0,36.6716,36.8024,36.6634,36.7697,102800.0
2011-01-11 10:10:00,44.96,45.01,44.94,45.0,110300.0,36.7697,36.8106,36.7534,36.8024,110300.0
2011-01-11 10:20:00,45.0,45.0,44.93,44.97,118100.0,36.8024,36.8024,36.7452,36.7779,118100.0
2011-01-11 10:30:00,44.97,44.98,44.94,44.96,117400.0,36.7779,36.7861,36.7534,36.7697,117400.0
2011-01-11 10:40:00,44.96,45.04,44.95,45.04,124200.0,36.7697,36.8352,36.7616,36.8352,124200.0
2011-01-11 10:50:00,45.04,45.19,45.02,45.15,191500.0,36.8352,36.9578,36.8188,36.9251,191500.0
2011-01-11 11:00:00,45.14,45.2,45.14,45.19,145400.0,36.9169,36.966,36.9169,36.9578,145400.0
2011-01-11 11:10:00,45.18,45.26,45.17,45.22,189400.0,36.9497,37.0151,36.9415,36.9824,189400.0
2011-01-11 11:20:00,45.22,45.29,45.2,45.23,153300.0,36.9824,37.0396,36.966,36.9905,153300.0
2011-01-11 11:30:00,45.24,45.25,45.2,45.23,123500.0,36.9987,37.0069,36.966,36.9905,123500.0
2011-01-11 11:40:00,45.24,45.34,45.22,45.32,144800.0,36.9987,37.0805,36.9824,37.0642,144800.0
2011-01-11 11:50:00,45.32,45.38,45.31,45.36,137300.0,37.0642,37.1132,37.056,37.0969,137300.0
2011-01-11 12:00:00,45.35,45.35,45.23,45.26,164600.0,37.0887,37.0887,36.9905,37.0151,164600.0
2011-01-11 12:10:00,45.27,45.44,45.26,45.37,161800.0,37.0233,37.1623,37.0151,37.105,161800.0
2011-01-11 12:20:00,45.36,45.41,45.32,45.39,101100.0,37.0969,37.1378,37.0642,37.1214,101100.0
2011-01-11 12:30:00,45.38,45.4,45.34,45.38,49000.0,37.1132,37.1296,37.0805,37.1132,49000.0
2011-01-11 12:40:00,45.38,45.39,45.27,45.34,88100.0,37.1132,37.1214,37.0233,37.0805,88100.0
2011-01-11 12:50:00,45.34,45.34,45.31,45.31,34700.0,37.0805,37.0805,37.056,37.056,34700.0
2011-01-11 13:00:00,45.32,45.32,45.15,45.16,97900.0,37.0642,37.0642,36.9251,36.9333,97900.0
2011-01-11 13:10:00,45.16,45.16,45.02,45.11,125900.0,36.9333,36.9333,36.8188,36.8924,125900.0
2011-01-11 13:20:00,45.11,45.2,45.11,45.15,67000.0,36.8924,36.966,36.8924,36.9251,67000.0
2011-01-11 13:30:00,45.15,45.17,45.09,45.1,76700.0,36.9251,36.9415,36.8761,36.8842,76700.0
2011-01-11 13:40:00,45.1,45.11,45.05,45.05,42100.0,36.8842,36.8924,36.8433,36.8433,42100.0
2011-01-11 13:50:00,45.05,45.06,44.89,44.9,142400.0,36.8433,36.8515,36.7125,36.7207,142400.0
2011-01-11 14:00:00,44.91,44.91,44.8,44.9,140400.0,36.7288,36.7288,36.6389,36.7207,140400.0
2011-01-11 14:10:00,44.9,45.05,44.89,45.05,109500.0,36.7207,36.8433,36.7125,36.8433,109500.0
2011-01-11 14:20:00,45.05,45.09,44.98,45.07,89800.0,36.8433,36.8761,36.7861,36.8597,89800.0
2011-01-11 14:30:00,45.08,45.08,44.99,45.01,83700.0,36.8679,36.8679,36.7943,36.8106,83700.0
2011-01-11 14:40:00,45.0,45.07,45.0,45.02,54100.0,36.8024,36.8597,36.8024,36.8188,54100.0
2011-01-11 14:50:00,45.01,45.05,44.91,45.02,100000.0,36.8106,36.8433,36.7288,36.8188,100000.0
2011-01-11 15:00:00,45.02,45.06,45.0,45.03,85400.0,36.8188,36.8515,36.8024,36.827,85400.0
2011-01-11 15:10:00,45.03,45.05,44.97,44.98,69100.0,36.827,36.8433,36.7779,36.7861,69100.0
2011-01-11 15:20:00,44.98,45.05,44.94,45.0,115600.0,36.7861,36.8433,36.7534,36.8024,115600.0
2011-01-11 15:30:00,45.01,45.06,44.97,45.05,106000.0,36.8106,36.8515,36.7779,36.8433,106000.0
2011-01-11 15:40:00,45.04,45.09,44.99,45.07,184500.0,36.8352,36.8761,36.7943,36.8597,184500.0
2011-01-11 15:50:00,45.08,45.1,45.01,45.05,398100.0,36.8679,36.8842,36.8106,36.8433,398100.0
2011-01-12 09:30:00,45.44,45.6,45.35,45.48,270200.0,37.1623,37.2931,37.0887,37.195,270200.0
2011-01-12 09:40:00,45.5,45.57,45.39,45.51,415600.0,37.2114,37.2686,37.1214,37.2195,415600.0
2011-01-12 09:50:00,45.5,45.58,45.43,45.47,195900.0,37.2114,37.2768,37.1541,37.1868,195900.0
2011-01-12 10:00:00,45.47,45.63,45.47,45.53,138300.0,37.1868,37.3177,37.1868,37.2359,138300.0
2011-01-12 10:10:00,45.54,45.69,45.54,45.66,140500.0,37.2441,37.3668,37.2441,37.3422,140500.0
2011-01-12 10:20:00,45.67,45.79,45.64,45.66,183700.0,37.3504,37.4485,37.3259,37.3422,183700.0
2011-01-12 10:30:00,45.66,45.73,45.54,45.69,183100.0,37.3422,37.3995,37.2441,37.3668,183100.0
2011-01-12 10:40:00,45.68,45.77,45.64,45.67,163100.0,37.3586,37.4322,37.3259,37.3504,163100.0
2011-01-12 10:50:00,45.69,45.7,45.61,45.65,96600.0,37.3668,37.3749,37.3013,37.334,96600.0
2011-01-12 11:00:00,45.65,45.69,45.62,45.66,157300.0,37.334,37.3668,37.3095,37.3422,157300.0
2011-01-12 11:10:00,45.66,45.7,45.6,45.61,187900.0,37.3422,37.3749,37.2931,37.3013,187900.0
2011-01-12 11:20:00,45.61,45.63,45.57,45.61,90500.0,37.3013,37.3177,37.2686,37.3013,90500.0
2011-01-12 11:30:00,45.6,45.64,45.55,45.61,92500.0,37.2931,37.3259,37.2523,37.3013,92500.0
2011-01-12 11:40:00,45.6,45.66,45.59,45.6,76600.0,37.2931,37.3422,37.285,37.2931,76600.0
2011-01-12 11:50:00,45.6,45.63,45.48,45.49,89500.0,37.2931,37.3177,37.195,37.2032,89500.0
2011-01-12 12:00:00,45.5,45.62,45.49,45.6,68100.0,37.2114,37.3095,37.2032,37.2931,68100.0
2011-01-12 12:10:00,45.6,45.63,45.54,45.59,108000.0,37.2931,37.3177,37.2441,37.285,108000.0
2011-01-12 12:20:00,45.58,45.61,45.55,45.6,107100.0,37.2768,37.3013,37.2523,37.2931,107100.0
2011-01-12 12:30:00,45.6,45.61,45.56,45.58,150700.0,37.2931,37.3013,37.2604,37.2768,150700.0
2011-01-12 12:40:00,45.57,45.59,45.5,45.52,145400.0,37.2686,37.285,37.2114,37.2277,145400.0
2011-01-12 12:50:00,45.52,45.54,45.42,45.45,120000.0,37.2277,37.2441,37.1459,37.1705,120000.0
2011-01-12 13:00:00,45.45,45.47,45.39,45.39,124100.0,37.1705,37.1868,37.1214,37.1214,124100.0
2011-01-12 13:10:00,45.39,45.41,45.35,45.37,150900.0,37.1214,37.1378,37.0887,37.105,150900.0
2011-01-12 13:20:00,45.37,45.38,45.29,45.29,207500.0,37.105,37.1132,37.0396,37.0396,207500.0
2011-01-12 13:30:00,45.29,45.36,45.25,45.3,118100.0,37.0396,37.0969,37.0069,37.0478,118100.0
2011-01-12 13:40:00,45.3,45.37,45.3,45.34,86600.0,37.0478,37.105,37.0478,37.0805,86600.0
2011-01-12 13:50:00,45.35,45.35,45.21,45.24,160300.0,37.0887,37.0887,36.9742,36.9987,160300.0
2011-01-12 14:00:00,45.25,45.26,45.08,45.08,301800.0,37.0069,37.0151,36.8679,36.8679,301800.0
2011-01-12 14:10:00,45.09,45.1,45.05,45.05,140000.0,36.8761,36.8842,36.8433,36.8433,140000.0
2011-01-12 14:20:00,45.05,45.06,44.96,44.96,259100.0,36.8433,36.8515,36.7697,36.7697,259100.0
2011-01-12 14:30:00,44.97,45.08,44.96,44.96,206000.0,36.7779,36.8679,36.7697,36.7697,206000.0
2011-01-12 14:40:00,44.97,44.99,44.9,44.91,233700.0,36.7779,36.7943,36.7207,36.7288,233700.0
2011-01-12 14:50:00,44.9,45.01,44.89,45.01,163500.0,36.7207,36.8106,36.7125,36.8106,163500.0
2011-01-12 15:00:00,45.0,45.0,44.95,44.97,155400.0,36.8024,36.8024,36.7616,36.7779,155400.0
2011-01-12 15:10:00,44.98,44.99,44.84,44.86,365700.0,36.7861,36.7943,36.6716,36.688,365700.0
2011-01-12 15:20:00,44.85,44.91,44.83,44.86,260900.0,36.6798,36.7288,36.6634,36.688,260900.0
2011-01-12 15:30:00,44.86,44.98,44.84,44.98,296500.0,36.688,36.7861,36.6716,36.7861,296500.0
2011-01-12 15:40:00,44.98,45.02,44.97,44.97,485500.0,36.7861,36.8188,36.7779,36.7779,485500.0
2011-01-12 15:50:00,44.97,45.04,44.95,45.01,588600.0,36.7779,36.8352,36.7616,36.8106,588600.0
2011-01-13 09:30:00,44.78,44.98,44.75,44.91,228600.0,36.6225,36.7861,36.598,36.7288,228600.0
2011-01-13 09:40:00,44.93,45.14,44.92,45.07,222900.0,36.7452,36.9169,36.737,36.8597,222900.0
2011-01-13 09:50:00,45.08,45.11,45.03,45.11,91900.0,36.8679,36.8924,36.827,36.8924,91900.0
2011-01-13 10:00:00,45.11,45.12,44.87,44.96,219300.0,36.8924,36.9006,36.6961,36.7697,219300.0
2011-01-13 10:10:00,44.96,45.0,44.9,45.0,167500.0,36.7697,36.8024,36.7207,36.8024,167500.0
2011-01-13 10:20:00,44.99,45.04,44.97,45.0,78700.0,36.7943,36.8352,36.7779,36.8024,78700.0
2011-01-13 10:30:00,45.0,45.07,44.97,45.07,73500.0,36.8024,36.8597,36.7779,36.8597,73500.0
2011-01-13 10:40:00,45.06,45.12,45.01,45.02,92800.0,36.8515,36.9006,36.8106,36.8188,92800.0
2011-01-13 10:50:00,45.01,45.08,45.01,45.06,71800.0,36.8106,36.8679,36.8106,36.8515,71800.0
2011-01-13 11:00:00,45.06,45.1,45.02,45.08,127700.0,36.8515,36.8842,36.8188,36.8679,127700.0
2011-01-13 11:10:00,45.08,45.11,45.03,45.1,138800.0,36.8679,36.8924,36.827,36.8842,138800.0
2011-01-13 11:20:00,45.1,45.17,45.08,45.17,216900.0,36.8842,36.9415,36.8679,36.9415,216900.0
2011-01-13 11:30:00,45.16,45.31,45.16,45.31,196300.0,36.9333,37.056,36.9333,37.056,196300.0
2011-01-13 11:40:00,45.31,45.36,45.3,45.35,107900.0,37.056,37.0969,37.0478,37.0887,107900.0
2011-01-13 11:50:00,45.34,45.35,45.19,45.2,234300.0,37.0805,37.0887,36.9578,36.966,234300.0
2011-01-13 12:00:00,45.2,45.21,45.19,45.2,51800.0,36.966,36.9742,36.9578,36.966,51800.0
2011-01-13 12:10:00,45.2,45.23,45.15,45.19,51600.0,36.966,36.9905,36.9251,36.9578,51600.0
2011-01-13 12:20:00,45.19,45.23,45.15,45.19,76400.0,36.9578,36.9905,36.9251,36.9578,76400.0
2011-01-13 12:30:00,45.18,45.19,45.04,45.05,176400.0,36.9497,36.9578,36.8352,36.8433,176400.0
2011-01-13 12:40:00,45.04,45.07,45.0,45.06,103900.0,36.8352,36.8597,36.8024,36.8515,103900.0
2011-01-13 12:50:00,45.05,45.07,44.94,44.96,126200.0,36.8433,36.8597,36.7534,36.7697,126200.0
2011-01-13 13:00:00,44.96,45.0,44.9,45.0,212500.0,36.7697,36.8024,36.7207,36.8024,212500.0
2011-01-13 13:10:00,45.0,45.11,45.0,45.09,114300.0,36.8024,36.8924,36.8024,36.8761,114300.0
2011-01-13 13:20:00,45.09,45.1,45.01,45.02,62400.0,36.8761,36.8842,36.8106,36.8188,62400.0
2011-01-13 13:30:00,45.01,45.04,45.0,45.04,126700.0,36.8106,36.8352,36.8024,36.8352,126700.0
2011-01-13 13:40:00,45.05,45.06,45.02,45.05,66000.0,36.8433,36.8515,36.8188,36.8433,66000.0
2011-01-13 13:50:00,45.05,45.08,45.04,45.08,64700.0,36.8433,36.8679,36.8352,36.8679,64700.0
2011-01-13 14:00:00,45.08,45.09,45.05,45.08,93200.0,36.8679,36.8761,36.8433,36.8679,93200.0
2011-01-13 14:10:00,45.08,45.08,45.0,45.07,134900.0,36.8679,36.8679,36.8024,36.8597,134900.0
2011-01-13 14:20:00,45.08,45.08,45.03,45.06,120900.0,36.8679,36.8679,36.827,36.8515,120900.0
2011-01-13 14:30:00,45.06,45.09,45.03,45.06,123300.0,36.8515,36.8761,36.827,36.8515,123300.0
2011-01-13 14:40:00,45.06,45.08,45.03,45.07,99400.0,36.8515,36.8679,36.827,36.8597,99400.0
2011-01-13 14:50:00,45.07,45.11,45.02,45.07,170500.0,36.8597,36.8924,36.8188,36.8597,170500.0
2011-01-13 15:00:00,45.08,45.1,45.04,45.08,144000.0,36.8679,36.8842,36.8352,36.8679,144000.0
2011-01-13 15:10:00,45.08,45.08,45.0,45.03,137800.0,36.8679,36.8679,36.8024,36.827,137800.0
2011-01-13 15:20:00,45.03,45.05,45.0,45.01,116500.0,36.827,36.8433,36.8024,36.8106,116500.0
2011-01-13 15:30:00,45.02,45.06,45.0,45.05,252700.0,36.8188,36.8515,36.8024,36.8433,252700.0
2011-01-13 15:40:00,45.06,45.06,45.0,45.01,373200.0,36.8515,36.8515,36.8024,36.8106,373200.0
2011-01-13 15:50:00,45.02,45.08,44.98,45.08,586500.0,36.8188,36.8679,36.7861,36.8679,586500.0
2011-01-14 09:30:00,44.93,45.43,44.9,45.34,294500.0,36.7452,37.1541,36.7207,37.0805,294500.0
2011-01-14 09:40:00,45.35,45.59,45.34,45.58,242700.0,37.0887,37.285,37.0805,37.2768,242700.0
2011-01-14 09:50:00,45.58,45.71,45.5,45.61,274400.0,37.2768,37.3831,37.2114,37.3013,274400.0
2011-01-14 10:00:00,45.61,45.66,45.54,45.56,329700.0,37.3013,37.3422,37.2441,37.2604,329700.0
2011-01-14 10:10:00,45.56,45.63,45.54,45.57,194800.0,37.2604,37.3177,37.2441,37.2686,194800.0
2011-01-14 10:20:00,45.57,45.63,45.54,45.57,233000.0,37.2686,37.3177,37.2441,37.2686,233000.0
2011-01-14 10:30:00,45.58,45.71,45.56,45.67,191900.0,37.2768,37.3831,37.2604,37.3504,191900.0
2011-01-14 10:40:00,45.67,45.81,45.63,45.81,236400.0,37.3504,37.4649,37.3177,37.4649,236400.0
2011-01-14 10:50:00,45.81,45.92,45.78,45.81,235300.0,37.4649,37.5549,37.4404,37.4649,235300.0
2011-01-14 11:00:00,45.81,45.94,45.81,45.92,170000.0,37.4649,37.5712,37.4649,37.5549,170000.0
2011-01-14 11:10:00,45.92,45.99,45.9,45.99,240500.0,37.5549,37.6121,37.5385,37.6121,240500.0
2011-01-14 11:20:00,45.99,46.09,45.98,46.06,309400.0,37.6121,37.6939,37.6039,37.6693,309400.0
2011-01-14 11:30:00,46.06,46.17,46.06,46.1,225600.0,37.6693,37.7593,37.6693,37.7021,225600.0
2011-01-14 11:40:00,46.11,46.14,46.07,46.07,168300.0,37.7102,37.7348,37.6775,37.6775,168300.0
2011-01-14 11:50:00,46.07,46.13,46.03,46.13,144900.0,37.6775,37.7266,37.6448,37.7266,144900.0
2011-01-14 12:00:00,46.13,46.13,46.04,46.07,115500.0,37.7266,37.7266,37.653,37.6775,115500.0
2011-01-14 12:10:00,46.07,46.13,46.06,46.1,161000.0,37.6775,37.7266,37.6693,37.7021,161000.0
2011-01-14 12:20:00,46.1,46.11,46.05,46.1,221300.0,37.7021,37.7102,37.6612,37.7021,221300.0
2011-01-14 12:30:00,46.09,46.13,46.08,46.08,135200.0,37.6939,37.7266,37.6857,37.6857,135200.0
2011-01-14 12:40:00,46.09,46.11,46.06,46.1,109300.0,37.6939,37.7102,37.6693,37.7021,109300.0
2011-01-14 12:50:00,46.1,46.11,46.05,46.07,118300.0,37.7021,37.7102,37.6612,37.6775,118300.0
2011-01-14 13:00:00,46.07,46.16,46.07,46.13,215800.0,37.6775,37.7511,37.6775,37.7266,215800.0
2011-01-14 13:10:00,46.12,46.13,46.07,46.08,91100.0,37.7184,37.7266,37.6775,37.6857,91100.0
2011-01-14 13:20:00,46.08,46.14,46.04,46.04,155100.0,37.6857,37.7348,37.653,37.653,155100.0
2011-01-14 13:30:00,46.04,46.09,46.03,46.08,116100.0,37.653,37.6939,37.6448,37.6857,116100.0
2011-01-14 13:40:00,46.09,46.18,46.08,46.17,151000.0,37.6939,37.7675,37.6857,37.7593,151000.0
2011-01-14 13:50:00,46.18,46.29,46.16,46.29,563800.0,37.7675,37.8575,37.7511,37.8575,563800.0
2011-01-14 14:00:00,46.29,46.41,46.27,46.38,286200.0,37.8575,37.9556,37.8411,37.9311,286200.0
2011-01-14 14:10:00,46.38,46.44,46.35,46.42,161500.0,37.9311,37.9801,37.9065,37.9638,161500.0
2011-01-14 14:20:00,46.42,46.5,46.42,46.49,212600.0,37.9638,38.0292,37.9638,38.021,212600.0
2011-01-14 14:30:00,46.49,46.56,46.37,46.4,505200.0,38.021,38.0783,37.9229,37.9474,505200.0
2011-01-14 14:40:00,46.4,46.42,46.3,46.32,389200.0,37.9474,37.9638,37.8656,37.882,389200.0
2011-01-14 14:50:00,46.32,46.32,46.2,46.24,143700.0,37.882,37.882,37.7838,37.8166,143700.0
2011-01-14 15:00:00,46.23,46.3,46.22,46.26,385500.0,37.8084,37.8656,37.8002,37.8329,385500.0
2011-01-14 15:10:00,46.26,46.35,46.21,46.29,207800.0,37.8329,37.9065,37.792,37.8575,207800.0
2011-01-14 15:20:00,46.28,46.37,46.24,46.26,211700.0,37.8493,37.9229,37.8166,37.8329,211700.0
2011-01-14 15:30:00,46.27,46.29,46.22,46.24,238100.0,37.8411,37.8575,37.8002,37.8166,238100.0
2011-01-14 15:40:00,46.25,46.25,46.14,46.21,525300.0,37.8247,37.8247,37.7348,37.792,525300.0
2011-01-14 15:50:00,46.21,46.28,46.2,46.27,790500.0,37.792,37.8493,37.7838,37.8411,790500.0
2011-01-18 09:30:00,46.03,46.32,45.8,46.19,630300.0,37.6448,37.882,37.4567,37.7757,630300.0
2011-01-18 09:40:00,46.17,46.33,46.13,46.24,199900.0,37.7593,37.8902,37.7266,37.8166,199900.0
2011-01-18 09:50:00,46.24,46.28,46.11,46.26,275200.0,37.8166,37.8493,37.7102,37.8329,275200.0
2011-01-18 10:00:00,46.25,46.33,46.21,46.32,289600.0,37.8247,37.8902,37.792,37.882,289600.0
2011-01-18 10:10:00,46.32,46.49,46.32,46.44,206500.0,37.882,38.021,37.882,37.9801,206500.0
2011-01-18 10:20:00,46.44,46.45,46.39,46.42,112600.0,37.9801,37.9883,37.9392,37.9638,112600.0
2011-01-18 10:30:00,46.42,46.42,46.3,46.38,168200.0,37.9638,37.9638,37.8656,37.9311,168200.0
2011-01-18 10:40:00,46.39,46.41,46.32,46.39,125800.0,37.9392,37.9556,37.882,37.9392,125800.0
2011-01-18 10:50:00,46.39,46.4,46.24,46.28,132100.0,37.9392,37.9474,37.8166,37.8493,132100.0
2011-01-18 11:00:00,46.28,46.28,46.19,46.19,114800.0,37.8493,37.8493,37.7757,37.7757,114800.0
2011-01-18 11:10:00,46.19,46.2,46.11,46.12,154100.0,37.7757,37.7838,37.7102,37.7184,154100.0
2011-01-18 11:20:00,46.13,46.18,46.07,46.16,185900.0,37.7266,37.7675,37.6775,37.7511,185900.0
2011-01-18 11:30:00,46.17,46.23,46.15,46.15,90100.0,37.7593,37.8084,37.743,37.743,90100.0
2011-01-18 11:40:00,46.15,46.27,46.14,46.25,147100.0,37.743,37.8411,37.7348,37.8247,147100.0
2011-01-18 11:50:00,46.25,46.32,46.21,46.31,126900.0,37.8247,37.882,37.792,37.8738,126900.0
2011-01-18 12:00:00,46.31,46.33,46.25,46.3,136600.0,37.8738,37.8902,37.8247,37.8656,136600.0
2011-01-18 12:10:00,46.29,46.35,46.28,46.32,91500.0,37.8575,37.9065,37.8493,37.882,91500.0
2011-01-18 12:20:00,46.31,46.37,46.29,46.31,73100.0,37.8738,37.9229,37.8575,37.8738,73100.0
2011-01-18 12:30:00,46.31,46.42,46.28,46.41,142000.0,37.8738,37.9638,37.8493,37.9556,142000.0
2011-01-18 12:40:00,46.41,46.46,46.39,46.44,177300.0,37.9556,37.9965,37.9392,37.9801,177300.0
2011-01-18 12:50:00,46.43,46.49,46.39,46.4,103900.0,37.9719,38.021,37.9392,37.9474,103900.0
2011-01-18 13:00:00,46.4,46.44,46.38,46.44,73900.0,37.9474,37.9801,37.9311,37.9801,73900.0
2011-01-18 13:10:00,46.44,46.44,46.4,46.43,51700.0,37.9801,37.9801,37.9474,37.9719,51700.0
2011-01-18 13:20:00,46.44,46.55,46.43,46.55,154500.0,37.9801,38.0701,37.9719,38.0701,154500.0
2011-01-18 13:30:00,46.54,46.71,46.54,46.7,249700.0,38.0619,38.2009,38.0619,38.1928,249700.0
2011-01-18 13:40:00,46.7,46.71,46.63,46.65,136600.0,38.1928,38.2009,38.1355,38.1519,136600.0
2011-01-18 13:50:00,46.65,46.69,46.56,46.56,184500.0,38.1519,38.1846,38.0783,38.0783,184500.0
2011-01-18 14:00:00,46.56,46.56,46.39,46.43,134200.0,38.0783,38.0783,37.9392,37.9719,134200.0
2011-01-18 14:10:00,46.43,46.45,46.36,46.39,136500.0,37.9719,37.9883,37.9147,37.9392,136500.0
2011-01-18 14:20:00,46.38,46.4,46.34,46.36,107300.0,37.9311,37.9474,37.8983,37.9147,107300.0
2011-01-18 14:30:00,46.37,46.38,46.31,46.34,146300.0,37.9229,37.9311,37.8738,37.8983,146300.0
2011-01-18 14:40:00,46.34,46.36,46.31,46.36,103300.0,37.8983,37.9147,37.8738,37.9147,103300.0
2011-01-18 14:50:00,46.35,46.44,46.35,46.44,159900.0,37.9065,37.9801,37.9065,37.9801,159900.0
2011-01-18 15:00:00,46.44,46.46,46.38,46.38,161600.0,37.9801,37.9965,37.9311,37.9311,161600.0
2011-01-18 15:10:00,46.38,46.4,46.35,46.36,156400.0,37.9311,37.9474,37.9065,37.9147,156400.0
2011-01-18 15:20:00,46.36,46.42,46.31,46.4,152900.0,37.9147,37.9638,37.8738,37.9474,152900.0
2011-01-18 15:30:00,46.41,46.44,46.39,46.42,248900.0,37.9556,37.9801,37.9392,37.9638,248900.0
2011-01-18 15:40:00,46.42,46.53,46.41,46.46,472600.0,37.9638,38.0537,37.9556,37.9965,472600.0
2011-01-18 15:50:00,46.45,46.47,46.37,46.38,553800.0,37.9883,38.0047,37.9229,37.9311,553800.0
2011-01-19 09:30:00,45.2,45.7,44.89,45.11,1511200.0,36.966,37.3749,36.7125,36.8924,1511200.0
2011-01-19 09:40:00,45.14,45.26,44.85,45.01,789100.0,36.9169,37.0151,36.6798,36.8106,789100.0
2011-01-19 09:50:00,45.0,45.02,44.8,44.9,645600.0,36.8024,36.8188,36.6389,36.7207,645600.0
2011-01-19 10:00:00,44.9,45.0,44.89,44.92,366700.0,36.7207,36.8024,36.7125,36.737,366700.0
2011-01-19 10:10:00,44.92,45.0,44.92,44.93,377600.0,36.737,36.8024,36.737,36.7452,377600.0
2011-01-19 10:20:00,44.94,44.98,44.85,44.94,595100.0,36.7534,36.7861,36.6798,36.7534,595100.0
2011-01-19 10:30:00,44.95,44.98,44.8,44.96,530000.0,36.7616,36.7861,36.6389,36.7697,530000.0
2011-01-19 10:40:00,44.95,45.1,44.92,45.04,576300.0,36.7616,36.8842,36.737,36.8352,576300.0
2011-01-19 10:50:00,45.04,45.27,45.02,45.15,363800.0,36.8352,37.0233,36.8188,36.9251,363800.0
2011-01-19 11:00:00,45.14,45.16,45.11,45.11,219600.0,36.9169,36.9333,36.8924,36.8924,219600.0
2011-01-19 11:10:00,45.11,45.17,45.1,45.15,254900.0,36.8924,36.9415,36.8842,36.9251,254900.0
2011-01-19 11:20:00,45.15,45.26,45.11,45.23,299700.0,36.9251,37.0151,36.8924,36.9905,299700.0
2011-01-19 11:30:00,45.22,45.37,45.14,45.36,299700.0,36.9824,37.105,36.9169,37.0969,299700.0
2011-01-19 11:40:00,45.35,45.35,45.18,45.18,171700.0,37.0887,37.0887,36.9497,36.9497,171700.0
2011-01-19 11:50:00,45.18,45.21,45.1,45.1,139900.0,36.9497,36.9742,36.8842,36.8842,139900.0
2011-01-19 12:00:00,45.1,45.22,45.1,45.18,182200.0,36.8842,36.9824,36.8842,36.9497,182200.0
2011-01-19 12:10:00,45.17,45.24,45.15,45.15,122000.0,36.9415,36.9987,36.9251,36.9251,122000.0
2011-01-19 12:20:00,45.15,45.19,45.1,45.12,101600.0,36.9251,36.9578,36.8842,36.9006,101600.0
2011-01-19 12:30:00,45.12,45.12,45.0,45.0,257300.0,36.9006,36.9006,36.8024,36.8024,257300.0
2011-01-19 12:40:00,45.0,45.25,44.87,44.88,325100.0,36.8024,37.0069,36.6961,36.7043,325100.0
2011-01-19 12:50:00,44.88,44.98,44.84,44.98,141500.0,36.7043,36.7861,36.6716,36.7861,141500.0
2011-01-19 13:00:00,44.98,44.98,44.9,44.93,94100.0,36.7861,36.7861,36.7207,36.7452,94100.0
2011-01-19 13:10:00,44.94,45.08,44.94,45.07,100800.0,36.7534,36.8679,36.7534,36.8597,100800.0
2011-01-19 13:20:00,45.08,45.19,45.03,45.18,174100.0,36.8679,36.9578,36.827,36.9497,174100.0
2011-01-19 13:30:00,45.18,45.19,45.14,45.17,105700.0,36.9497,36.9578,36.9169,36.9415,105700.0
2011-01-19 13:40:00,45.17,45.21,45.16,45.19,124100.0,36.9415,36.9742,36.9333,36.9578,124100.0
2011-01-19 13:50:00,45.2,45.2,45.09,45.15,140200.0,36.966,36.966,36.8761,36.9251,140200.0
2011-01-19 14:00:00,45.16,45.25,45.15,45.23,144000.0,36.9333,37.0069,36.9251,36.9905,144000.0
2011-01-19 14:10:00,45.24,45.26,45.16,45.2,164900.0,36.9987,37.0151,36.9333,36.966,164900.0
2011-01-19 14:20:00,45.2,45.2,45.1,45.15,155400.0,36.966,36.966,36.8842,36.9251,155400.0
2011-01-19 14:30:00,45.15,45.21,45.11,45.15,107000.0,36.9251,36.9742,36.8924,36.9251,107000.0
2011-01-19 14:40:00,45.15,45.19,45.14,45.15,169200.0,36.9251,36.9578,36.9169,36.9251,169200.0
2011-01-19 14:50:00,45.14,45.15,45.04,45.14,255000.0,36.9169,36.9251,36.8352,36.9169,255000.0
2011-01-19 15:00:00,45.13,45.16,45.1,45.1,251200.0,36.9088,36.9333,36.8842,36.8842,251200.0
2011-01-19 15:10:00,45.11,45.16,45.05,45.15,278500.0,36.8924,36.9333,36.8433,36.9251,278500.0
2011-01-19 15:20:00,45.15,45.19,45.12,45.15,586500.0,36.9251,36.9578,36.9006,36.9251,586500.0
2011-01-19 15:30:00,45.14,45.14,44.97,45.06,375400.0,36.9169,36.9169,36.7779,36.8515,375400.0
2011-01-19 15:40:00,45.06,45.28,45.06,45.28,467100.0,36.8515,37.0314,36.8515,37.0314,467100.0
2011-01-19 15:50:00,45.28,45.3,45.19,45.24,982200.0,37.0314,37.0478,36.9578,36.9987,982200.0
2011-01-20 09:30:00,44.74,45.05,44.71,44.95,638400.0,36.5898,36.8433,36.5653,36.7616,638400.0
2011-01-20 09:40:00,44.94,45.21,44.94,45.17,273100.0,36.7534,36.9742,36.7534,36.9415,273100.0
2011-01-20 09:50:00,45.17,45.41,45.15,45.33,245200.0,36.9415,37.1378,36.9251,37.0723,245200.0
2011-01-20 10:00:00,45.32,45.5,45.26,45.26,190200.0,37.0642,37.2114,37.0151,37.0151,190200.0
2011-01-20 10:10:00,45.26,45.29,45.07,45.08,161800.0,37.0151,37.0396,36.8597,36.8679,161800.0
2011-01-20 10:20:00,45.08,45.12,44.93,45.01,142500.0,36.8679,36.9006,36.7452,36.8106,142500.0
2011-01-20 10:30:00,45.0,45.08,44.93,45.01,164600.0,36.8024,36.8679,36.7452,36.8106,164600.0
2011-01-20 10:40:00,45.0,45.16,45.0,45.1,203900.0,36.8024,36.9333,36.8024,36.8842,203900.0
2011-01-20 10:50:00,45.1,45.13,44.93,44.94,205000.0,36.8842,36.9088,36.7452,36.7534,205000.0
2011-01-20 11:00:00,44.94,45.05,44.93,45.0,135100.0,36.7534,36.8433,36.7452,36.8024,135100.0
2011-01-20 11:10:00,45.01,45.06,44.96,44.99,78100.0,36.8106,36.8515,36.7697,36.7943,78100.0
2011-01-20 11:20:00,44.99,45.01,44.86,44.89,165200.0,36.7943,36.8106,36.688,36.7125,165200.0
2011-01-20 11:30:00,44.9,44.93,44.82,44.92,224900.0,36.7207,36.7452,36.6552,36.737,224900.0
2011-01-20 11:40:00,44.92,45.05,44.9,45.05,87700.0,36.737,36.8433,36.7207,36.8433,87700.0
2011-01-20 11:50:00,45.05,45.07,45.0,45.01,97600.0,36.8433,36.8597,36.8024,36.8106,97600.0
2011-01-20 12:00:00,45.02,45.16,45.01,45.12,105000.0,36.8188,36.9333,36.8106,36.9006,105000.0
2011-01-20 12:10:00,45.13,45.17,45.05,45.07,82300.0,36.9088,36.9415,36.8433,36.8597,82300.0
2011-01-20 12:20:00,45.08,45.18,45.07,45.11,65600.0,36.8679,36.9497,36.8597,36.8924,65600.0
2011-01-20 12:30:00,45.12,45.17,45.05,45.1,112400.0,36.9006,36.9415,36.8433,36.8842,112400.0
2011-01-20 12:40:00,45.1,45.22,45.09,45.21,60100.0,36.8842,36.9824,36.8761,36.9742,60100.0
2011-01-20 12:50:00,45.22,45.4,45.2,45.4,207700.0,36.9824,37.1296,36.966,37.1296,207700.0
2011-01-20 13:00:00,45.4,45.4,45.18,45.2,83800.0,37.1296,37.1296,36.9497,36.966,83800.0
2011-01-20 13:10:00,45.2,45.21,45.17,45.2,91200.0,36.966,36.9742,36.9415,36.966,91200.0
2011-01-20 13:20:00,45.2,45.45,45.13,45.32,558800.0,36.966,37.1705,36.9088,37.0642,558800.0
2011-01-20 13:30:00,45.32,45.46,45.31,45.41,199000.0,37.0642,37.1786,37.056,37.1378,199000.0
2011-01-20 13:40:00,45.43,45.49,45.37,45.48,158400.0,37.1541,37.2032,37.105,37.195,158400.0
2011-01-20 13:50:00,45.48,45.49,45.41,45.45,141300.0,37.195,37.2032,37.1378,37.1705,141300.0
2011-01-20 14:00:00,45.45,45.46,45.31,45.37,126300.0,37.1705,37.1786,37.056,37.105,126300.0
2011-01-20 14:10:00,45.37,45.54,45.36,45.53,169300.0,37.105,37.2441,37.0969,37.2359,169300.0
2011-01-20 14:20:00,45.53,45.65,45.47,45.62,213400.0,37.2359,37.334,37.1868,37.3095,213400.0
2011-01-20 14:30:00,45.62,45.63,45.48,45.49,146700.0,37.3095,37.3177,37.195,37.2032,146700.0
2011-01-20 14:40:00,45.49,45.53,45.37,45.45,123400.0,37.2032,37.2359,37.105,37.1705,123400.0
2011-01-20 14:50:00,45.45,45.45,45.34,45.36,55600.0,37.1705,37.1705,37.0805,37.0969,55600.0
2011-01-20 15:00:00,45.37,45.37,45.23,45.24,107900.0,37.105,37.105,36.9905,36.9987,107900.0
2011-01-20 15:10:00,45.25,45.29,45.23,45.27,136100.0,37.0069,37.0396,36.9905,37.0233,136100.0
2011-01-20 15:20:00,45.27,45.39,45.24,45.27,124500.0,37.0233,37.1214,36.9987,37.0233,124500.0
2011-01-20 15:30:00,45.28,45.3,45.19,45.21,194800.0,37.0314,37.0478,36.9578,36.9742,194800.0
2011-01-20 15:40:00,45.22,45.32,45.18,45.19,278300.0,36.9824,37.0642,36.9497,36.9578,278300.0
2011-01-20 15:50:00,45.19,45.29,45.16,45.29,411500.0,36.9578,37.0396,36.9333,37.0396,411500.0
2011-01-21 09:30:00,45.76,45.83,45.58,45.78,1086000.0,37.424,37.4812,37.2768,37.4404,1086000.0
2011-01-21 09:40:00,45.77,46.04,45.75,45.97,251200.0,37.4322,37.653,37.4158,37.5957,251200.0
2011-01-21 09:50:00,45.96,46.2,45.93,46.09,269600.0,37.5876,37.7838,37.563,37.6939,269600.0
2011-01-21 10:00:00,46.09,46.14,45.85,45.85,287400.0,37.6939,37.7348,37.4976,37.4976,287400.0
2011-01-21 10:10:00,45.87,45.97,45.81,45.97,137100.0,37.514,37.5957,37.4649,37.5957,137100.0
2011-01-21 10:20:00,45.97,46.0,45.87,45.92,128500.0,37.5957,37.6203,37.514,37.5549,128500.0
2011-01-21 10:30:00,45.93,46.0,45.88,46.0,148900.0,37.563,37.6203,37.5221,37.6203,148900.0
2011-01-21 10:40:00,46.0,46.06,45.95,45.96,149900.0,37.6203,37.6693,37.5794,37.5876,149900.0
2011-01-21 10:50:00,45.96,45.96,45.75,45.84,142000.0,37.5876,37.5876,37.4158,37.4894,142000.0
2011-01-21 11:00:00,45.84,45.91,45.7,45.71,168500.0,37.4894,37.5467,37.3749,37.3831,168500.0
2011-01-21 11:10:00,45.71,45.72,45.56,45.71,144500.0,37.3831,37.3913,37.2604,37.3831,144500.0
2011-01-21 11:20:00,45.71,45.92,45.69,45.81,130700.0,37.3831,37.5549,37.3668,37.4649,130700.0
2011-01-21 11:30:00,45.82,45.91,45.76,45.77,97700.0,37.4731,37.5467,37.424,37.4322,97700.0
2011-01-21 11:40:00,45.77,45.79,45.67,45.7,103600.0,37.4322,37.4485,37.3504,37.3749,103600.0
2011-01-21 11:50:00,45.7,45.7,45.51,45.55,172500.0,37.3749,37.3749,37.2195,37.2523,172500.0
2011-01-21 12:00:00,45.55,45.57,45.51,45.56,92300.0,37.2523,37.2686,37.2195,37.2604,92300.0
2011-01-21 12:10:00,45.56,45.67,45.55,45.67,88000.0,37.2604,37.3504,37.2523,37.3504,88000.0
2011-01-21 12:20:00,45.68,45.74,45.65,45.74,76300.0,37.3586,37.4076,37.334,37.4076,76300.0
2011-01-21 12:30:00,45.75,45.77,45.66,45.71,90300.0,37.4158,37.4322,37.3422,37.3831,90300.0
2011-01-21 12:40:00,45.72,45.72,45.57,45.63,104200.0,37.3913,37.3913,37.2686,37.3177,104200.0
2011-01-21 12:50:00,45.64,45.64,45.56,45.57,155500.0,37.3259,37.3259,37.2604,37.2686,155500.0
2011-01-21 13:00:00,45.56,45.57,45.52,45.56,121200.0,37.2604,37.2686,37.2277,37.2604,121200.0
2011-01-21 13:10:00,45.56,45.68,45.55,45.67,65200.0,37.2604,37.3586,37.2523,37.3504,65200.0
2011-01-21 13:20:00,45.68,45.88,45.67,45.87,151600.0,37.3586,37.5221,37.3504,37.514,151600.0
2011-01-21 13:30:00,45.88,45.96,45.85,45.91,129600.0,37.5221,37.5876,37.4976,37.5467,129600.0
2011-01-21 13:40:00,45.91,45.93,45.88,45.91,95400.0,37.5467,37.563,37.5221,37.5467,95400.0
2011-01-21 13:50:00,45.9,45.95,45.89,45.9,77900.0,37.5385,37.5794,37.5303,37.5385,77900.0
2011-01-21 14:00:00,45.91,45.94,45.89,45.92,111100.0,37.5467,37.5712,37.5303,37.5549,111100.0
2011-01-21 14:10:00,45.92,45.93,45.83,45.87,95200.0,37.5549,37.563,37.4812,37.514,95200.0
2011-01-21 14:20:00,45.87,45.92,45.84,45.91,81200.0,37.514,37.5549,37.4894,37.5467,81200.0
2011-01-21 14:30:00,45.9,45.96,45.89,45.91,100400.0,37.5385,37.5876,37.5303,37.5467,100400.0
2011-01-21 14:40:00,45.91,45.95,45.89,45.95,112700.0,37.5467,37.5794,37.5303,37.5794,112700.0
2011-01-21 14:50:00,45.94,46.01,45.92,46.0,346900.0,37.5712,37.6285,37.5549,37.6203,346900.0
2011-01-21 15:00:00,46.0,46.02,45.98,46.02,172500.0,37.6203,37.6366,37.6039,37.6366,172500.0
2011-01-21 15:10:00,46.01,46.02,45.99,46.02,148800.0,37.6285,37.6366,37.6121,37.6366,148800.0
2011-01-21 15:20:00,46.02,46.04,45.99,46.0,188100.0,37.6366,37.653,37.6121,37.6203,188100.0
2011-01-21 15:30:00,46.0,46.02,45.99,46.01,303500.0,37.6203,37.6366,37.6121,37.6285,303500.0
2011-01-21 15:40:00,46.02,46.03,45.94,46.01,426900.0,37.6366,37.6448,37.5712,37.6285,426900.0
2011-01-21 15:50:00,46.01,46.03,45.98,46.0,795700.0,37.6285,37.6448,37.6039,37.6203,795700.0
2011-01-24 09:30:00,46.05,46.28,46.01,46.18,324700.0,37.6612,37.8493,37.6285,37.7675,324700.0
2011-01-24 09:40:00,46.18,46.18,46.05,46.11,173000.0,37.7675,37.7675,37.6612,37.7102,173000.0
2011-01-24 09:50:00,46.12,46.14,46.01,46.05,299500.0,37.7184,37.7348,37.6285,37.6612,299500.0
2011-01-24 10:00:00,46.05,46.06,45.9,45.92,219400.0,37.6612,37.6693,37.5385,37.5549,219400.0
2011-01-24 10:10:00,45.92,46.05,45.92,45.93,236700.0,37.5549,37.6612,37.5549,37.563,236700.0
2011-01-24 10:20:00,45.94,46.0,45.88,45.93,228600.0,37.5712,37.6203,37.5221,37.563,228600.0
2011-01-24 10:30:00,45.93,45.97,45.86,45.96,194300.0,37.563,37.5957,37.5058,37.5876,194300.0
2011-01-24 10:40:00,45.95,46.09,45.95,46.05,94700.0,37.5794,37.6939,37.5794,37.6612,94700.0
2011-01-24 10:50:00,46.05,46.13,46.05,46.13,192800.0,37.6612,37.7266,37.6612,37.7266,192800.0
2011-01-24 11:00:00,46.13,46.17,46.12,46.13,169500.0,37.7266,37.7593,37.7184,37.7266,169500.0
2011-01-24 11:10:00,46.13,46.15,46.06,46.12,130900.0,37.7266,37.743,37.6693,37.7184,130900.0
2011-01-24 11:20:00,46.12,46.13,46.03,46.06,111600.0,37.7184,37.7266,37.6448,37.6693,111600.0
2011-01-24 11:30:00,46.07,46.12,45.98,45.99,72900.0,37.6775,37.7184,37.6039,37.6121,72900.0
2011-01-24 11:40:00,45.98,46.02,45.94,45.97,131700.0,37.6039,37.6366,37.5712,37.5957,131700.0
2011-01-24 11:50:00,45.98,46.04,45.95,45.97,128400.0,37.6039,37.653,37.5794,37.5957,128400.0
2011-01-24 12:00:00,45.98,46.07,45.97,46.02,129000.0,37.6039,37.6775,37.5957,37.6366,129000.0
2011-01-24 12:10:00,46.02,46.04,46.0,46.0,102600.0,37.6366,37.653,37.6203,37.6203,102600.0
2011-01-24 12:20:00,46.0,46.01,45.93,45.93,112700.0,37.6203,37.6285,37.563,37.563,112700.0
2011-01-24 12:30:00,45.93,45.94,45.83,45.87,176300.0,37.563,37.5712,37.4812,37.514,176300.0
2011-01-24 12:40:00,45.88,45.88,45.78,45.79,159600.0,37.5221,37.5221,37.4404,37.4485,159600.0
2011-01-24 12:50:00,45.8,45.86,45.75,45.8,227600.0,37.4567,37.5058,37.4158,37.4567,227600.0
2011-01-24 13:00:00,45.79,45.83,45.76,45.81,274100.0,37.4485,37.4812,37.424,37.4649,274100.0
2011-01-24 13:10:00,45.8,45.81,45.74,45.75,136400.0,37.4567,37.4649,37.4076,37.4158,136400.0
2011-01-24 13:20:00,45.75,45.79,45.68,45.79,209400.0,37.4158,37.4485,37.3586,37.4485,209400.0
2011-01-24 13:30:00,45.8,45.89,45.77,45.87,130800.0,37.4567,37.5303,37.4322,37.514,130800.0
2011-01-24 13:40:00,45.87,45.89,45.78,45.79,186100.0,37.514,37.5303,37.4404,37.4485,186100.0
2011-01-24 13:50:00,45.79,45.85,45.77,45.83,112700.0,37.4485,37.4976,37.4322,37.4812,112700.0
2011-01-24 14:00:00,45.83,45.9,45.8,45.9,122200.0,37.4812,37.5385,37.4567,37.5385,122200.0
2011-01-24 14:10:00,45.89,45.96,45.87,45.94,141000.0,37.5303,37.5876,37.514,37.5712,141000.0
2011-01-24 14:20:00,45.93,45.96,45.88,45.94,103800.0,37.563,37.5876,37.5221,37.5712,103800.0
2011-01-24 14:30:00,45.93,45.97,45.88,45.97,138400.0,37.563,37.5957,37.5221,37.5957,138400.0
2011-01-24 14:40:00,45.96,45.97,45.92,45.94,158500.0,37.5876,37.5957,37.5549,37.5712,158500.0
2011-01-24 14:50:00,45.93,45.96,45.78,45.79,247100.0,37.563,37.5876,37.4404,37.4485,247100.0
2011-01-24 15:00:00,45.79,45.8,45.64,45.67,334200.0,37.4485,37.4567,37.3259,37.3504,334200.0
2011-01-24 15:10:00,45.66,45.71,45.51,45.54,377100.0,37.3422,37.3831,37.2195,37.2441,377100.0
2011-01-24 15:20:00,45.54,45.54,45.45,45.51,439800.0,37.2441,37.2441,37.1705,37.2195,439800.0
2011-01-24 15:30:00,45.52,45.62,45.49,45.58,481800.0,37.2277,37.3095,37.2032,37.2768,481800.0
2011-01-24 15:40:00,45.58,45.67,45.53,45.63,410800.0,37.2768,37.3504,37.2359,37.3177,410800.0
2011-01-24 15:50:00,45.63,45.82,45.62,45.78,733500.0,37.3177,37.4731,37.3095,37.4404,733500.0
2011-01-25 09:30:00,44.81,45.25,44.79,44.86,1070500.0,36.6471,37.0069,36.6307,36.688,1070500.0
2011-01-25 09:40:00,44.86,44.92,44.75,44.85,467600.0,36.688,36.737,36.598,36.6798,467600.0
2011-01-25 09:50:00,44.84,44.97,44.83,44.94,539800.0,36.6716,36.7779,36.6634,36.7534,539800.0
2011-01-25 10:00:00,44.94,45.0,44.62,44.76,718700.0,36.7534,36.8024,36.4917,36.6062,718700.0
2011-01-25 10:10:00,44.75,44.76,44.46,44.48,926500.0,36.598,36.6062,36.3608,36.3772,926500.0
2011-01-25 10:20:00,44.48,44.69,44.48,44.6,426000.0,36.3772,36.5489,36.3772,36.4753,426000.0
2011-01-25 10:30:00,44.6,44.74,44.55,44.65,381900.0,36.4753,36.5898,36.4344,36.5162,381900.0
2011-01-25 10:40:00,44.65,44.67,44.52,44.53,470800.0,36.5162,36.5326,36.4099,36.4181,470800.0
2011-01-25 10:50:00,44.52,44.85,44.51,44.83,437100.0,36.4099,36.6798,36.4017,36.6634,437100.0
2011-01-25 11:00:00,44.84,44.84,44.61,44.7,348000.0,36.6716,36.6716,36.4835,36.5571,348000.0
2011-01-25 11:10:00,44.69,44.69,44.54,44.59,404500.0,36.5489,36.5489,36.4262,36.4671,404500.0
2011-01-25 11:20:00,44.59,44.65,44.5,44.63,347100.0,36.4671,36.5162,36.3935,36.4998,347100.0
2011-01-25 11:30:00,44.62,44.66,44.56,44.62,174400.0,36.4917,36.5244,36.4426,36.4917,174400.0
2011-01-25 11:40:00,44.62,44.63,44.47,44.47,248700.0,36.4917,36.4998,36.369,36.369,248700.0
2011-01-25 11:50:00,44.47,44.51,44.45,44.51,199000.0,36.369,36.4017,36.3526,36.4017,199000.0
2011-01-25 12:00:00,44.51,44.51,44.4,44.4,274100.0,36.4017,36.4017,36.3117,36.3117,274100.0
2011-01-25 12:10:00,44.4,44.53,44.37,44.37,202800.0,36.3117,36.4181,36.2872,36.2872,202800.0
2011-01-25 12:20:00,44.37,44.42,44.32,44.36,234700.0,36.2872,36.3281,36.2463,36.279,234700.0
2011-01-25 12:30:00,44.37,44.65,44.33,44.42,891500.0,36.2872,36.5162,36.2545,36.3281,891500.0
2011-01-25 12:40:00,44.42,44.48,44.34,44.47,324600.0,36.3281,36.3772,36.2627,36.369,324600.0
2011-01-25 12:50:00,44.46,44.51,44.46,44.49,227400.0,36.3608,36.4017,36.3608,36.3854,227400.0
2011-01-25 13:00:00,44.49,44.5,44.4,44.4,128100.0,36.3854,36.3935,36.3117,36.3117,128100.0
2011-01-25 13:10:00,44.41,44.46,44.35,44.37,122000.0,36.3199,36.3608,36.2709,36.2872,122000.0
2011-01-25 13:20:00,44.37,44.38,44.19,44.24,376000.0,36.2872,36.2954,36.14,36.1809,376000.0
2011-01-25 13:30:00,44.24,44.34,44.2,44.34,215500.0,36.1809,36.2627,36.1482,36.2627,215500.0
2011-01-25 13:40:00,44.34,44.5,44.33,44.48,189800.0,36.2627,36.3935,36.2545,36.3772,189800.0
2011-01-25 13:50:00,44.48,44.51,44.39,44.4,192400.0,36.3772,36.4017,36.3036,36.3117,192400.0
2011-01-25 14:00:00,44.4,44.43,44.35,44.41,260800.0,36.3117,36.3363,36.2709,36.3199,260800.0
2011-01-25 14:10:00,44.41,44.5,44.3,44.36,162900.0,36.3199,36.3935,36.23,36.279,162900.0
2011-01-25 14:20:00,44.35,44.4,44.22,44.3,165600.0,36.2709,36.3117,36.1645,36.23,165600.0
2011-01-25 14:30:00,44.31,44.43,44.26,44.42,141800.0,36.2381,36.3363,36.1973,36.3281,141800.0
2011-01-25 14:40:00,44.41,44.47,44.3,44.31,156300.0,36.3199,36.369,36.23,36.2381,156300.0
2011-01-25 14:50:00,44.31,44.4,44.28,44.35,178400.0,36.2381,36.3117,36.2136,36.2709,178400.0
2011-01-25 15:00:00,44.35,44.46,44.33,44.36,283300.0,36.2709,36.3608,36.2545,36.279,283300.0
2011-01-25 15:10:00,44.35,44.5,44.31,44.48,312800.0,36.2709,36.3935,36.2381,36.3772,312800.0
2011-01-25 15:20:00,44.48,44.59,44.41,44.51,599700.0,36.3772,36.4671,36.3199,36.4017,599700.0
2011-01-25 15:30:00,44.51,44.52,44.4,44.45,391700.0,36.4017,36.4099,36.3117,36.3526,391700.0
2011-01-25 15:40:00,44.45,44.71,44.44,44.7,832900.0,36.3526,36.5653,36.3445,36.5571,832900.0
2011-01-25 15:50:00,44.71,44.86,44.7,44.79,1168500.0,36.5653,36.688,36.5571,36.6307,1168500.0
2011-01-26 09:30:00,44.91,44.94,44.77,44.83,436200.0,36.7288,36.7534,36.6143,36.6634,436200.0
2011-01-26 09:40:00,44.81,44.83,44.68,44.69,317500.0,36.6471,36.6634,36.5407,36.5489,317500.0
2011-01-26 09:50:00,44.69,44.77,44.61,44.62,319200.0,36.5489,36.6143,36.4835,36.4917,319200.0
2011-01-26 10:00:00,44.63,44.72,44.59,44.66,244300.0,36.4998,36.5735,36.4671,36.5244,244300.0
2011-01-26 10:10:00,44.66,44.72,44.55,44.65,404500.0,36.5244,36.5735,36.4344,36.5162,404500.0
2011-01-26 10:20:00,44.66,44.77,44.64,44.74,198200.0,36.5244,36.6143,36.508,36.5898,198200.0
2011-01-26 10:30:00,44.74,44.82,44.6,44.66,349900.0,36.5898,36.6552,36.4753,36.5244,349900.0
2011-01-26 10:40:00,44.66,44.83,44.66,44.67,150700.0,36.5244,36.6634,36.5244,36.5326,150700.0
2011-01-26 10:50:00,44.67,44.69,44.55,44.56,265100.0,36.5326,36.5489,36.4344,36.4426,265100.0
2011-01-26 11:00:00,44.56,44.68,44.56,44.66,102000.0,36.4426,36.5407,36.4426,36.5244,102000.0
2011-01-26 11:10:00,44.66,44.74,44.63,44.67,115100.0,36.5244,36.5898,36.4998,36.5326,115100.0
2011-01-26 11:20:00,44.67,44.67,44.46,44.5,241100.0,36.5326,36.5326,36.3608,36.3935,241100.0
2011-01-26 11:30:00,44.5,44.6,44.45,44.51,167500.0,36.3935,36.4753,36.3526,36.4017,167500.0
2011-01-26 11:40:00,44.52,44.65,44.5,44.6,105700.0,36.4099,36.5162,36.3935,36.4753,105700.0
2011-01-26 11:50:00,44.6,44.6,44.49,44.49,89700.0,36.4753,36.4753,36.3854,36.3854,89700.0
2011-01-26 12:00:00,44.49,44.62,44.49,44.61,103300.0,36.3854,36.4917,36.3854,36.4835,103300.0
2011-01-26 12:10:00,44.61,44.63,44.5,44.52,107500.0,36.4835,36.4998,36.3935,36.4099,107500.0
2011-01-26 12:20:00,44.51,44.62,44.51,44.62,119100.0,36.4017,36.4917,36.4017,36.4917,119100.0
2011-01-26 12:30:00,44.61,44.64,44.54,44.54,86000.0,36.4835,36.508,36.4262,36.4262,86000.0
2011-01-26 12:40:00,44.55,44.6,44.49,44.6,141100.0,36.4344,36.4753,36.3854,36.4753,141100.0
2011-01-26 12:50:00,44.61,44.63,44.59,44.62,108500.0,36.4835,36.4998,36.4671,36.4917,108500.0
2011-01-26 13:00:00,44.61,44.61,44.54,44.6,81800.0,36.4835,36.4835,36.4262,36.4753,81800.0
2011-01-26 13:10:00,44.6,44.61,44.57,44.6,58400.0,36.4753,36.4835,36.4508,36.4753,58400.0
2011-01-26 13:20:00,44.6,44.6,44.52,44.55,160800.0,36.4753,36.4753,36.4099,36.4344,160800.0
2011-01-26 13:30:00,44.55,44.56,44.5,44.55,108500.0,36.4344,36.4426,36.3935,36.4344,108500.0
2011-01-26 13:40:00,44.55,44.58,44.53,44.58,85700.0,36.4344,36.459,36.4181,36.459,85700.0
2011-01-26 13:50:00,44.58,44.61,44.58,44.6,122700.0,36.459,36.4835,36.459,36.4753,122700.0
2011-01-26 14:00:00,44.59,44.6,44.58,44.6,88700.0,36.4671,36.4753,36.459,36.4753,88700.0
2011-01-26 14:10:00,44.59,44.65,44.54,44.63,175200.0,36.4671,36.5162,36.4262,36.4998,175200.0
2011-01-26 14:20:00,44.64,44.64,44.5,44.53,150000.0,36.508,36.508,36.3935,36.4181,150000.0
2011-01-26 14:30:00,44.53,44.56,44.51,44.53,165000.0,36.4181,36.4426,36.4017,36.4181,165000.0
2011-01-26 14:40:00,44.53,44.64,44.52,44.57,133600.0,36.4181,36.508,36.4099,36.4508,133600.0
2011-01-26 14:50:00,44.57,44.59,44.5,44.55,157900.0,36.4508,36.4671,36.3935,36.4344,157900.0
2011-01-26 15:00:00,44.55,44.56,44.5,44.55,281500.0,36.4344,36.4426,36.3935,36.4344,281500.0
2011-01-26 15:10:00,44.55,44.6,44.5,44.51,197100.0,36.4344,36.4753,36.3935,36.4017,197100.0
2011-01-26 15:20:00,44.51,44.54,44.49,44.49,257000.0,36.4017,36.4262,36.3854,36.3854,257000.0
2011-01-26 15:30:00,44.5,44.51,44.45,44.48,235300.0,36.3935,36.4017,36.3526,36.3772,235300.0
2011-01-26 15:40:00,44.48,44.6,44.47,44.59,322200.0,36.3772,36.4753,36.369,36.4671,322200.0
2011-01-26 15:50:00,44.59,44.61,44.46,44.47,491000.0,36.4671,36.4835,36.3608,36.369,491000.0
2011-01-27 09:30:00,44.49,44.78,44.43,44.51,374800.0,36.3854,36.6225,36.3363,36.4017,374800.0
2011-01-27 09:40:00,44.51,44.64,44.49,44.54,257700.0,36.4017,36.508,36.3854,36.4262,257700.0
2011-01-27 09:50:00,44.55,44.75,44.54,44.7,162200.0,36.4344,36.598,36.4262,36.5571,162200.0
2011-01-27 10:00:00,44.69,44.75,44.4,44.41,346400.0,36.5489,36.598,36.3117,36.3199,346400.0
2011-01-27 10:10:00,44.4,44.53,44.35,44.43,308300.0,36.3117,36.4181,36.2709,36.3363,308300.0
2011-01-27 10:20:00,44.43,44.49,44.31,44.43,295400.0,36.3363,36.3854,36.2381,36.3363,295400.0
2011-01-27 10:30:00,44.43,44.55,44.42,44.46,234300.0,36.3363,36.4344,36.3281,36.3608,234300.0
2011-01-27 10:40:00,44.46,44.5,44.33,44.35,265700.0,36.3608,36.3935,36.2545,36.2709,265700.0
2011-01-27 10:50:00,44.35,44.39,44.27,44.27,249800.0,36.2709,36.3036,36.2054,36.2054,249800.0
2011-01-27 11:00:00,44.27,44.28,44.18,44.19,243000.0,36.2054,36.2136,36.1318,36.14,243000.0
2011-01-27 11:10:00,44.19,44.21,44.15,44.2,217000.0,36.14,36.1564,36.1073,36.1482,217000.0
2011-01-27 11:20:00,44.19,44.2,44.07,44.14,228900.0,36.14,36.1482,36.0419,36.0991,228900.0
2011-01-27 11:30:00,44.15,44.19,44.02,44.18,307800.0,36.1073,36.14,36.001,36.1318,307800.0
2011-01-27 11:40:00,44.18,44.21,44.15,44.2,82900.0,36.1318,36.1564,36.1073,36.1482,82900.0
2011-01-27 11:50:00,44.19,44.26,44.19,44.21,254600.0,36.14,36.1973,36.14,36.1564,254600.0
2011-01-27 12:00:00,44.2,44.23,44.17,44.23,92000.0,36.1482,36.1727,36.1236,36.1727,92000.0
2011-01-27 12:10:00,44.22,44.29,44.21,44.28,176600.0,36.1645,36.2218,36.1564,36.2136,176600.0
2011-01-27 12:20:00,44.29,44.36,44.24,44.36,76700.0,36.2218,36.279,36.1809,36.279,76700.0
2011-01-27 12:30:00,44.36,44.47,44.36,44.45,133700.0,36.279,36.369,36.279,36.3526,133700.0
2011-01-27 12:40:00,44.45,44.48,44.43,44.47,210500.0,36.3526,36.3772,36.3363,36.369,210500.0
2011-01-27 12:50:00,44.47,44.51,44.47,44.49,116900.0,36.369,36.4017,36.369,36.3854,116900.0
2011-01-27 13:00:00,44.5,44.5,44.41,44.42,108400.0,36.3935,36.3935,36.3199,36.3281,108400.0
2011-01-27 13:10:00,44.42,44.43,44.39,44.43,115700.0,36.3281,36.3363,36.3036,36.3363,115700.0
2011-01-27 13:20:00,44.43,44.44,44.38,44.4,70700.0,36.3363,36.3445,36.2954,36.3117,70700.0
2011-01-27 13:30:00,44.4,44.42,44.4,44.42,48700.0,36.3117,36.3281,36.3117,36.3281,48700.0
2011-01-27 13:40:00,44.42,44.44,44.41,44.42,88300.0,36.3281,36.3445,36.3199,36.3281,88300.0
2011-01-27 13:50:00,44.42,44.45,44.39,44.44,108300.0,36.3281,36.3526,36.3036,36.3445,108300.0
2011-01-27 14:00:00,44.44,44.47,44.42,44.47,92600.0,36.3445,36.369,36.3281,36.369,92600.0
2011-01-27 14:10:00,44.47,44.5,44.46,44.49,83600.0,36.369,36.3935,36.3608,36.3854,83600.0
2011-01-27 14:20:00,44.5,44.54,44.47,44.47,156700.0,36.3935,36.4262,36.369,36.369,156700.0
2011-01-27 14:30:00,44.48,44.49,44.43,44.44,102500.0,36.3772,36.3854,36.3363,36.3445,102500.0
2011-01-27 14:40:00,44.45,44.5,44.42,44.49,119900.0,36.3526,36.3935,36.3281,36.3854,119900.0
2011-01-27 14:50:00,44.5,44.5,44.45,44.47,83300.0,36.3935,36.3935,36.3526,36.369,83300.0
2011-01-27 15:00:00,44.47,44.47,44.4,44.41,152100.0,36.369,36.369,36.3117,36.3199,152100.0
2011-01-27 15:10:00,44.41,44.44,44.38,44.39,150000.0,36.3199,36.3445,36.2954,36.3036,150000.0
2011-01-27 15:20:00,44.39,44.42,44.37,44.42,120700.0,36.3036,36.3281,36.2872,36.3281,120700.0
2011-01-27 15:30:00,44.42,44.46,44.4,44.45,197300.0,36.3281,36.3608,36.3117,36.3526,197300.0
2011-01-27 15:40:00,44.45,44.56,44.43,44.56,377400.0,36.3526,36.4426,36.3363,36.4426,377400.0
2011-01-27 15:50:00,44.56,44.58,44.48,44.54,653500.0,36.4426,36.459,36.3772,36.4262,653500.0
2011-01-28 09:30:00,44.55,44.6,44.34,44.5,312500.0,36.4344,36.4753,36.2627,36.3935,312500.0
2011-01-28 09:40:00,44.5,44.52,44.35,44.43,182800.0,36.3935,36.4099,36.2709,36.3363,182800.0
2011-01-28 09:50:00,44.43,44.44,44.34,44.39,195900.0,36.3363,36.3445,36.2627,36.3036,195900.0
2011-01-28 10:00:00,44.39,44.4,44.22,44.26,211800.0,36.3036,36.3117,36.1645,36.1973,211800.0
2011-01-28 10:10:00,44.26,44.3,44.08,44.16,308200.0,36.1973,36.23,36.05,36.1155,308200.0
2011-01-28 10:20:00,44.16,44.17,44.03,44.11,151600.0,36.1155,36.1236,36.0091,36.0746,151600.0
2011-01-28 10:30:00,44.11,44.12,43.93,44.05,308200.0,36.0746,36.0828,35.9274,36.0255,308200.0
2011-01-28 10:40:00,44.04,44.07,43.85,43.88,205200.0,36.0173,36.0419,35.8619,35.8865,205200.0
2011-01-28 10:50:00,43.89,43.9,43.78,43.81,201700.0,35.8947,35.9028,35.8047,35.8292,201700.0
2011-01-28 11:00:00,43.81,43.83,43.75,43.82,187900.0,35.8292,35.8456,35.7802,35.8374,187900.0
2011-01-28 11:10:00,43.82,43.94,43.82,43.93,228700.0,35.8374,35.9355,35.8374,35.9274,228700.0
2011-01-28 11:20:00,43.94,44.03,43.8,43.85,194300.0,35.9355,36.0091,35.821,35.8619,194300.0
2011-01-28 11:30:00,43.85,43.87,43.64,43.67,297000.0,35.8619,35.8783,35.6902,35.7147,297000.0
2011-01-28 11:40:00,43.67,43.73,43.59,43.61,133100.0,35.7147,35.7638,35.6493,35.6657,133100.0
2011-01-28 11:50:00,43.61,43.61,43.48,43.51,366700.0,35.6657,35.6657,35.5593,35.5839,366700.0
2011-01-28 12:00:00,43.51,43.61,43.42,43.54,265600.0,35.5839,35.6657,35.5103,35.6084,265600.0
2011-01-28 12:10:00,43.55,43.63,43.5,43.57,129200.0,35.6166,35.682,35.5757,35.6329,129200.0
2011-01-28 12:20:00,43.58,43.67,43.56,43.6,96300.0,35.6411,35.7147,35.6248,35.6575,96300.0
2011-01-28 12:30:00,43.6,43.68,43.57,43.67,90800.0,35.6575,35.7229,35.6329,35.7147,90800.0
2011-01-28 12:40:00,43.68,43.8,43.66,43.67,152700.0,35.7229,35.821,35.7066,35.7147,152700.0
2011-01-28 12:50:00,43.68,43.7,43.54,43.57,103800.0,35.7229,35.7393,35.6084,35.6329,103800.0
2011-01-28 13:00:00,43.59,43.59,43.46,43.46,106700.0,35.6493,35.6493,35.543,35.543,106700.0
2011-01-28 13:10:00,43.47,43.57,43.45,43.48,132900.0,35.5512,35.6329,35.5348,35.5593,132900.0
2011-01-28 13:20:00,43.48,43.51,43.42,43.46,156200.0,35.5593,35.5839,35.5103,35.543,156200.0
2011-01-28 13:30:00,43.46,43.58,43.45,43.5,192400.0,35.543,35.6411,35.5348,35.5757,192400.0
2011-01-28 13:40:00,43.5,43.6,43.44,43.6,226700.0,35.5757,35.6575,35.5266,35.6575,226700.0
2011-01-28 13:50:00,43.59,43.7,43.59,43.7,105500.0,35.6493,35.7393,35.6493,35.7393,105500.0
2011-01-28 14:00:00,43.69,43.79,43.63,43.65,151700.0,35.7311,35.8129,35.682,35.6984,151700.0
2011-01-28 14:10:00,43.66,43.76,43.65,43.75,171600.0,35.7066,35.7883,35.6984,35.7802,171600.0
2011-01-28 14:20:00,43.75,43.87,43.74,43.8,186400.0,35.7802,35.8783,35.772,35.821,186400.0
2011-01-28 14:30:00,43.81,43.84,43.77,43.79,126500.0,35.8292,35.8538,35.7965,35.8129,126500.0
2011-01-28 14:40:00,43.8,43.91,43.76,43.9,148800.0,35.821,35.911,35.7883,35.9028,148800.0
2011-01-28 14:50:00,43.9,43.9,43.79,43.9,182100.0,35.9028,35.9028,35.8129,35.9028,182100.0
2011-01-28 15:00:00,43.9,43.95,43.84,43.88,291700.0,35.9028,35.9437,35.8538,35.8865,291700.0
2011-01-28 15:10:00,43.88,43.91,43.8,43.88,234700.0,35.8865,35.911,35.821,35.8865,234700.0
2011-01-28 15:20:00,43.87,43.92,43.84,43.86,355200.0,35.8783,35.9192,35.8538,35.8701,355200.0
2011-01-28 15:30:00,43.84,43.9,43.78,43.84,320300.0,35.8538,35.9028,35.8047,35.8538,320300.0
2011-01-28 15:40:00,43.84,43.84,43.72,43.72,507600.0,35.8538,35.8538,35.7556,35.7556,507600.0
2011-01-28 15:50:00,43.72,43.91,43.71,43.89,1168900.0,35.7556,35.911,35.7474,35.8947,1168900.0
2011-01-31 09:30:00,44.13,44.23,43.89,43.93,391100.0,36.0909,36.1727,35.8947,35.9274,391100.0
2011-01-31 09:40:00,43.93,43.99,43.74,43.75,232600.0,35.9274,35.9764,35.772,35.7802,232600.0
2011-01-31 09:50:00,43.76,43.8,43.62,43.73,158700.0,35.7883,35.821,35.6738,35.7638,158700.0
2011-01-31 10:00:00,43.72,43.94,43.66,43.74,167700.0,35.7556,35.9355,35.7066,35.772,167700.0
2011-01-31 10:10:00,43.75,43.78,43.62,43.75,133800.0,35.7802,35.8047,35.6738,35.7802,133800.0
2011-01-31 10:20:00,43.75,43.82,43.74,43.77,97600.0,35.7802,35.8374,35.772,35.7965,97600.0
2011-01-31 10:30:00,43.78,43.8,43.71,43.78,72200.0,35.8047,35.821,35.7474,35.8047,72200.0
2011-01-31 10:40:00,43.79,43.8,43.68,43.69,95500.0,35.8129,35.821,35.7229,35.7311,95500.0
2011-01-31 10:50:00,43.69,43.72,43.65,43.69,134000.0,35.7311,35.7556,35.6984,35.7311,134000.0
2011-01-31 11:00:00,43.68,43.74,43.67,43.68,101900.0,35.7229,35.772,35.7147,35.7229,101900.0
2011-01-31 11:10:00,43.69,43.73,43.62,43.65,154900.0,35.7311,35.7638,35.6738,35.6984,154900.0
2011-01-31 11:20:00,43.65,43.79,43.63,43.7,147300.0,35.6984,35.8129,35.682,35.7393,147300.0
2011-01-31 11:30:00,43.7,43.71,43.6,43.65,247200.0,35.7393,35.7474,35.6575,35.6984,247200.0
2011-01-31 11:40:00,43.64,43.65,43.5,43.56,137300.0,35.6902,35.6984,35.5757,35.6248,137300.0
2011-01-31 11:50:00,43.56,43.6,43.51,43.53,93100.0,35.6248,35.6575,35.5839,35.6002,93100.0
2011-01-31 12:00:00,43.53,43.71,43.52,43.69,211100.0,35.6002,35.7474,35.5921,35.7311,211100.0
2011-01-31 12:10:00,43.69,43.8,43.69,43.76,289000.0,35.7311,35.821,35.7311,35.7883,289000.0
2011-01-31 12:20:00,43.78,43.84,43.74,43.8,193100.0,35.8047,35.8538,35.772,35.821,193100.0
2011-01-31 12:30:00,43.8,43.81,43.67,43.67,85100.0,35.821,35.8292,35.7147,35.7147,85100.0
2011-01-31 12:40:00,43.67,43.68,43.58,43.64,135400.0,35.7147,35.7229,35.6411,35.6902,135400.0
2011-01-31 12:50:00,43.64,43.77,43.64,43.72,68900.0,35.6902,35.7965,35.6902,35.7556,68900.0
2011-01-31 13:00:00,43.72,43.83,43.72,43.76,103900.0,35.7556,35.8456,35.7556,35.7883,103900.0
2011-01-31 13:10:00,43.77,43.79,43.71,43.73,64000.0,35.7965,35.8129,35.7474,35.7638,64000.0
2011-01-31 13:20:00,43.73,43.8,43.72,43.73,80600.0,35.7638,35.821,35.7556,35.7638,80600.0
2011-01-31 13:30:00,43.72,43.77,43.7,43.72,68700.0,35.7556,35.7965,35.7393,35.7556,68700.0
2011-01-31 13:40:00,43.73,43.74,43.67,43.7,165400.0,35.7638,35.772,35.7147,35.7393,165400.0
2011-01-31 13:50:00,43.7,43.72,43.68,43.71,108300.0,35.7393,35.7556,35.7229,35.7474,108300.0
2011-01-31 14:00:00,43.71,43.72,43.67,43.67,180400.0,35.7474,35.7556,35.7147,35.7147,180400.0
2011-01-31 14:10:00,43.67,43.67,43.61,43.65,158700.0,35.7147,35.7147,35.6657,35.6984,158700.0
2011-01-31 14:20:00,43.65,43.66,43.6,43.61,89200.0,35.6984,35.7066,35.6575,35.6657,89200.0
2011-01-31 14:30:00,43.61,43.65,43.53,43.65,188000.0,35.6657,35.6984,35.6002,35.6984,188000.0
2011-01-31 14:40:00,43.65,43.71,43.59,43.63,106000.0,35.6984,35.7474,35.6493,35.682,106000.0
2011-01-31 14:50:00,43.62,43.72,43.61,43.68,176100.0,35.6738,35.7556,35.6657,35.7229,176100.0
2011-01-31 15:00:00,43.69,43.75,43.6,43.61,269900.0,35.7311,35.7802,35.6575,35.6657,269900.0
2011-01-31 15:10:00,43.61,43.67,43.58,43.58,285100.0,35.6657,35.7147,35.6411,35.6411,285100.0
2011-01-31 15:20:00,43.59,43.59,43.51,43.55,301000.0,35.6493,35.6493,35.5839,35.6166,301000.0
2011-01-31 15:30:00,43.56,43.59,43.48,43.49,400900.0,35.6248,35.6493,35.5593,35.5675,400900.0
2011-01-31 15:40:00,43.49,43.53,43.36,43.36,910200.0,35.5675,35.6002,35.4612,35.4612,910200.0
2011-01-31 15:50:00,43.36,43.41,43.28,43.35,1590800.0,35.4612,35.5021,35.3958,35.453,1590800.0
2011-02-01 09:30:00,43.54,43.8,43.46,43.68,396000.0,35.6084,35.821,35.543,35.7229,396000.0
2011-02-01 09:40:00,43.7,43.72,43.5,43.56,475600.0,35.7393,35.7556,35.5757,35.6248,475600.0
2011-02-01 09:50:00,43.56,43.74,43.56,43.63,245700.0,35.6248,35.772,35.6248,35.682,245700.0
2011-02-01 10:00:00,43.64,43.73,43.56,43.7,186500.0,35.6902,35.7638,35.6248,35.7393,186500.0
2011-02-01 10:10:00,43.7,43.75,43.66,43.7,194900.0,35.7393,35.7802,35.7066,35.7393,194900.0
2011-02-01 10:20:00,43.7,43.8,43.68,43.72,277000.0,35.7393,35.821,35.7229,35.7556,277000.0
2011-02-01 10:30:00,43.72,43.8,43.67,43.72,231800.0,35.7556,35.821,35.7147,35.7556,231800.0
2011-02-01 10:40:00,43.72,43.81,43.68,43.81,309900.0,35.7556,35.8292,35.7229,35.8292,309900.0
2011-02-01 10:50:00,43.81,43.88,43.7,43.71,212900.0,35.8292,35.8865,35.7393,35.7474,212900.0
2011-02-01 11:00:00,43.71,43.72,43.63,43.69,271700.0,35.7474,35.7556,35.682,35.7311,271700.0
2011-02-01 11:10:00,43.69,43.71,43.64,43.69,181200.0,35.7311,35.7474,35.6902,35.7311,181200.0
2011-02-01 11:20:00,43.69,43.71,43.62,43.64,228900.0,35.7311,35.7474,35.6738,35.6902,228900.0
2011-02-01 11:30:00,43.64,43.71,43.63,43.67,205000.0,35.6902,35.7474,35.682,35.7147,205000.0
2011-02-01 11:40:00,43.67,43.71,43.58,43.62,318500.0,35.7147,35.7474,35.6411,35.6738,318500.0
2011-02-01 11:50:00,43.63,43.64,43.51,43.52,222300.0,35.682,35.6902,35.5839,35.5921,222300.0
2011-02-01 12:00:00,43.51,43.53,43.39,43.41,250700.0,35.5839,35.6002,35.4857,35.5021,250700.0
2011-02-01 12:10:00,43.41,43.48,43.36,43.43,408100.0,35.5021,35.5593,35.4612,35.5185,408100.0
2011-02-01 12:20:00,43.43,43.5,43.36,43.37,272400.0,35.5185,35.5757,35.4612,35.4694,272400.0
2011-02-01 12:30:00,43.37,43.4,43.33,43.36,326100.0,35.4694,35.4939,35.4367,35.4612,326100.0
2011-02-01 12:40:00,43.36,43.41,43.27,43.27,281900.0,35.4612,35.5021,35.3876,35.3876,281900.0
2011-02-01 12:50:00,43.27,43.38,43.23,43.37,397900.0,35.3876,35.4776,35.3549,35.4694,397900.0
2011-02-01 13:00:00,43.37,43.39,43.31,43.36,351400.0,35.4694,35.4857,35.4203,35.4612,351400.0
2011-02-01 13:10:00,43.37,43.47,43.35,43.4,300400.0,35.4694,35.5512,35.453,35.4939,300400.0
2011-02-01 13:20:00,43.39,43.49,43.36,43.42,247700.0,35.4857,35.5675,35.4612,35.5103,247700.0
2011-02-01 13:30:00,43.42,43.47,43.42,43.44,152100.0,35.5103,35.5512,35.5103,35.5266,152100.0
2011-02-01 13:40:00,43.44,43.49,43.4,43.48,252600.0,35.5266,35.5675,35.4939,35.5593,252600.0
2011-02-01 13:50:00,43.49,43.54,43.46,43.5,137200.0,35.5675,35.6084,35.543,35.5757,137200.0
2011-02-01 14:00:00,43.5,43.62,43.47,43.62,254000.0,35.5757,35.6738,35.5512,35.6738,254000.0
2011-02-01 14:10:00,43.61,43.68,43.6,43.62,241800.0,35.6657,35.7229,35.6575,35.6738,241800.0
2011-02-01 14:20:00,43.61,43.62,43.46,43.57,363200.0,35.6657,35.6738,35.543,35.6329,363200.0
2011-02-01 14:30:00,43.57,43.61,43.52,43.57,131500.0,35.6329,35.6657,35.5921,35.6329,131500.0
2011-02-01 14:40:00,43.57,43.68,43.57,43.58,189300.0,35.6329,35.7229,35.6329,35.6411,189300.0
2011-02-01 14:50:00,43.58,43.61,43.54,43.59,194900.0,35.6411,35.6657,35.6084,35.6493,194900.0
2011-02-01 15:00:00,43.59,43.59,43.49,43.5,188800.0,35.6493,35.6493,35.5675,35.5757,188800.0
2011-02-01 15:10:00,43.51,43.53,43.47,43.52,139800.0,35.5839,35.6002,35.5512,35.5921,139800.0
2011-02-01 15:20:00,43.51,43.54,43.49,43.54,183900.0,35.5839,35.6084,35.5675,35.6084,183900.0
2011-02-01 15:30:00,43.54,43.59,43.5,43.54,284200.0,35.6084,35.6493,35.5757,35.6084,284200.0
2011-02-01 15:40:00,43.55,43.66,43.53,43.65,517400.0,35.6166,35.7066,35.6002,35.6984,517400.0
2011-02-01 15:50:00,43.65,43.71,43.59,43.59,726400.0,35.6984,35.7474,35.6493,35.6493,726400.0
2011-02-02 09:30:00,43.39,43.59,43.33,43.58,250700.0,35.4857,35.6493,35.4367,35.6411,250700.0
2011-02-02 09:40:00,43.6,43.82,43.59,43.82,183900.0,35.6575,35.8374,35.6493,35.8374,183900.0
2011-02-02 09:50:00,43.81,43.99,43.8,43.85,207700.0,35.8292,35.9764,35.821,35.8619,207700.0
2011-02-02 10:00:00,43.85,43.86,43.59,43.68,217000.0,35.8619,35.8701,35.6493,35.7229,217000.0
2011-02-02 10:10:00,43.68,43.95,43.68,43.93,241300.0,35.7229,35.9437,35.7229,35.9274,241300.0
2011-02-02 10:20:00,43.93,44.05,43.92,43.93,293100.0,35.9274,36.0255,35.9192,35.9274,293100.0
2011-02-02 10:30:00,43.93,43.96,43.89,43.91,159900.0,35.9274,35.9519,35.8947,35.911,159900.0
2011-02-02 10:40:00,43.91,43.99,43.9,43.91,124200.0,35.911,35.9764,35.9028,35.911,124200.0
2011-02-02 10:50:00,43.91,43.91,43.85,43.85,75500.0,35.911,35.911,35.8619,35.8619,75500.0
2011-02-02 11:00:00,43.85,43.85,43.73,43.74,78500.0,35.8619,35.8619,35.7638,35.772,78500.0
2011-02-02 11:10:00,43.74,43.76,43.64,43.65,216600.0,35.772,35.7883,35.6902,35.6984,216600.0
2011-02-02 11:20:00,43.65,43.66,43.58,43.6,179100.0,35.6984,35.7066,35.6411,35.6575,179100.0
2011-02-02 11:30:00,43.61,43.64,43.53,43.55,158800.0,35.6657,35.6902,35.6002,35.6166,158800.0
2011-02-02 11:40:00,43.56,43.6,43.55,43.56,117200.0,35.6248,35.6575,35.6166,35.6248,117200.0
2011-02-02 11:50:00,43.56,43.6,43.52,43.59,139600.0,35.6248,35.6575,35.5921,35.6493,139600.0
2011-02-02 12:00:00,43.6,43.64,43.55,43.61,151800.0,35.6575,35.6902,35.6166,35.6657,151800.0
2011-02-02 12:10:00,43.61,43.7,43.6,43.68,145100.0,35.6657,35.7393,35.6575,35.7229,145100.0
2011-02-02 12:20:00,43.68,43.68,43.59,43.65,152000.0,35.7229,35.7229,35.6493,35.6984,152000.0
2011-02-02 12:30:00,43.65,43.69,43.59,43.68,134100.0,35.6984,35.7311,35.6493,35.7229,134100.0
2011-02-02 12:40:00,43.69,43.72,43.67,43.72,100800.0,35.7311,35.7556,35.7147,35.7556,100800.0
2011-02-02 12:50:00,43.72,43.75,43.68,43.73,69600.0,35.7556,35.7802,35.7229,35.7638,69600.0
2011-02-02 13:00:00,43.73,43.74,43.68,43.72,73100.0,35.7638,35.772,35.7229,35.7556,73100.0
2011-02-02 13:10:00,43.72,43.75,43.67,43.67,59700.0,35.7556,35.7802,35.7147,35.7147,59700.0
2011-02-02 13:20:00,43.68,43.74,43.68,43.7,81800.0,35.7229,35.772,35.7229,35.7393,81800.0
2011-02-02 13:30:00,43.7,43.77,43.7,43.75,155000.0,35.7393,35.7965,35.7393,35.7802,155000.0
2011-02-02 13:40:00,43.74,43.75,43.7,43.72,68700.0,35.772,35.7802,35.7393,35.7556,68700.0
2011-02-02 13:50:00,43.71,43.77,43.66,43.68,125500.0,35.7474,35.7965,35.7066,35.7229,125500.0
2011-02-02 14:00:00,43.67,43.72,43.67,43.69,166400.0,35.7147,35.7556,35.7147,35.7311,166400.0
2011-02-02 14:10:00,43.7,43.77,43.69,43.73,158200.0,35.7393,35.7965,35.7311,35.7638,158200.0
2011-02-02 14:20:00,43.72,43.75,43.71,43.74,92700.0,35.7556,35.7802,35.7474,35.772,92700.0
2011-02-02 14:30:00,43.74,43.77,43.7,43.74,169400.0,35.772,35.7965,35.7393,35.772,169400.0
2011-02-02 14:40:00,43.75,43.79,43.75,43.79,64200.0,35.7802,35.8129,35.7802,35.8129,64200.0
2011-02-02 14:50:00,43.79,43.83,43.79,43.81,259000.0,35.8129,35.8456,35.8129,35.8292,259000.0
2011-02-02 15:00:00,43.81,43.86,43.79,43.83,160800.0,35.8292,35.8701,35.8129,35.8456,160800.0
2011-02-02 15:10:00,43.82,43.83,43.74,43.8,139200.0,35.8374,35.8456,35.772,35.821,139200.0
2011-02-02 15:20:00,43.8,43.81,43.71,43.71,132300.0,35.821,35.8292,35.7474,35.7474,132300.0
2011-02-02 15:30:00,43.71,43.82,43.69,43.8,346700.0,35.7474,35.8374,35.7311,35.821,346700.0
2011-02-02 15:40:00,43.8,43.83,43.79,43.8,284300.0,35.821,35.8456,35.8129,35.821,284300.0
2011-02-02 15:50:00,43.81,43.81,43.69,43.73,393400.0,35.8292,35.8292,35.7311,35.7638,393400.0
2011-02-03 09:30:00,43.65,43.74,43.56,43.69,246100.0,35.6984,35.772,35.6248,35.7311,246100.0
2011-02-03 09:40:00,43.69,43.73,43.61,43.69,112600.0,35.7311,35.7638,35.6657,35.7311,112600.0
2011-02-03 09:50:00,43.69,43.7,43.47,43.49,165200.0,35.7311,35.7393,35.5512,35.5675,165200.0
2011-02-03 10:00:00,43.49,43.57,43.25,43.29,225900.0,35.5675,35.6329,35.3712,35.404,225900.0
2011-02-03 10:10:00,43.29,43.35,43.15,43.22,234600.0,35.404,35.453,35.2895,35.3467,234600.0
2011-02-03 10:20:00,43.21,43.41,43.2,43.41,159100.0,35.3385,35.5021,35.3303,35.5021,159100.0
2011-02-03 10:30:00,43.4,43.46,43.32,43.44,115100.0,35.4939,35.543,35.4285,35.5266,115100.0
2011-02-03 10:40:00,43.44,43.52,43.39,43.45,97000.0,35.5266,35.5921,35.4857,35.5348,97000.0
2011-02-03 10:50:00,43.46,43.48,43.38,43.38,79000.0,35.543,35.5593,35.4776,35.4776,79000.0
2011-02-03 11:00:00,43.39,43.4,43.28,43.32,115100.0,35.4857,35.4939,35.3958,35.4285,115100.0
2011-02-03 11:10:00,43.32,43.34,43.28,43.29,130400.0,35.4285,35.4448,35.3958,35.404,130400.0
2011-02-03 11:20:00,43.29,43.36,43.28,43.36,166300.0,35.404,35.4612,35.3958,35.4612,166300.0
2011-02-03 11:30:00,43.35,43.49,43.33,43.43,94500.0,35.453,35.5675,35.4367,35.5185,94500.0
2011-02-03 11:40:00,43.43,43.44,43.33,43.36,118000.0,35.5185,35.5266,35.4367,35.4612,118000.0
2011-02-03 11:50:00,43.36,43.45,43.36,43.4,59900.0,35.4612,35.5348,35.4612,35.4939,59900.0
2011-02-03 12:00:00,43.41,43.43,43.35,43.36,129700.0,35.5021,35.5185,35.453,35.4612,129700.0
2011-02-03 12:10:00,43.36,43.42,43.35,43.4,32400.0,35.4612,35.5103,35.453,35.4939,32400.0
2011-02-03 12:20:00,43.39,43.42,43.36,43.41,35500.0,35.4857,35.5103,35.4612,35.5021,35500.0
2011-02-03 12:30:00,43.41,43.45,43.38,43.42,62100.0,35.5021,35.5348,35.4776,35.5103,62100.0
2011-02-03 12:40:00,43.42,43.44,43.36,43.4,56700.0,35.5103,35.5266,35.4612,35.4939,56700.0
2011-02-03 12:50:00,43.39,43.42,43.35,43.41,43400.0,35.4857,35.5103,35.453,35.5021,43400.0
2011-02-03 13:00:00,43.42,43.42,43.35,43.39,86500.0,35.5103,35.5103,35.453,35.4857,86500.0
2011-02-03 13:10:00,43.39,43.43,43.35,43.39,54600.0,35.4857,35.5185,35.453,35.4857,54600.0
2011-02-03 13:20:00,43.39,43.47,43.36,43.47,79900.0,35.4857,35.5512,35.4612,35.5512,79900.0
2011-02-03 13:30:00,43.47,43.49,43.4,43.4,77700.0,35.5512,35.5675,35.4939,35.4939,77700.0
2011-02-03 13:40:00,43.41,43.44,43.36,43.38,96700.0,35.5021,35.5266,35.4612,35.4776,96700.0
2011-02-03 13:50:00,43.38,43.43,43.37,43.41,87200.0,35.4776,35.5185,35.4694,35.5021,87200.0
2011-02-03 14:00:00,43.41,43.47,43.39,43.44,74100.0,35.5021,35.5512,35.4857,35.5266,74100.0
2011-02-03 14:10:00,43.44,43.51,43.42,43.51,82000.0,35.5266,35.5839,35.5103,35.5839,82000.0
2011-02-03 14:20:00,43.51,43.54,43.45,43.46,56200.0,35.5839,35.6084,35.5348,35.543,56200.0
2011-02-03 14:30:00,43.47,43.53,43.45,43.53,92200.0,35.5512,35.6002,35.5348,35.6002,92200.0
2011-02-03 14:40:00,43.53,43.54,43.42,43.44,168300.0,35.6002,35.6084,35.5103,35.5266,168300.0
2011-02-03 14:50:00,43.44,43.54,43.44,43.53,215100.0,35.5266,35.6084,35.5266,35.6002,215100.0
2011-02-03 15:00:00,43.53,43.58,43.5,43.56,182200.0,35.6002,35.6411,35.5757,35.6248,182200.0
2011-02-03 15:10:00,43.56,43.62,43.55,43.61,115200.0,35.6248,35.6738,35.6166,35.6657,115200.0
2011-02-03 15:20:00,43.62,43.65,43.61,43.64,112100.0,35.6738,35.6984,35.6657,35.6902,112100.0
2011-02-03 15:30:00,43.64,43.7,43.63,43.69,241200.0,35.6902,35.7393,35.682,35.7311,241200.0
2011-02-03 15:40:00,43.69,43.7,43.6,43.61,209100.0,35.7311,35.7393,35.6575,35.6657,209100.0
2011-02-03 15:50:00,43.61,43.63,43.53,43.54,407100.0,35.6657,35.682,35.6002,35.6084,407100.0
2011-02-04 09:30:00,43.53,43.67,43.32,43.44,239200.0,35.6002,35.7147,35.4285,35.5266,239200.0
2011-02-04 09:40:00,43.43,43.44,43.26,43.3,167400.0,35.5185,35.5266,35.3794,35.4121,167400.0
2011-02-04 09:50:00,43.3,43.49,43.29,43.39,178600.0,35.4121,35.5675,35.404,35.4857,178600.0
2011-02-04 10:00:00,43.39,43.42,43.33,43.37,86400.0,35.4857,35.5103,35.4367,35.4694,86400.0
2011-02-04 10:10:00,43.37,43.51,43.3,43.51,142900.0,35.4694,35.5839,35.4121,35.5839,142900.0
2011-02-04 10:20:00,43.51,43.7,43.5,43.54,168600.0,35.5839,35.7393,35.5757,35.6084,168600.0
2011-02-04 10:30:00,43.55,43.61,43.54,43.56,102600.0,35.6166,35.6657,35.6084,35.6248,102600.0
2011-02-04 10:40:00,43.55,43.55,43.32,43.4,124200.0,35.6166,35.6166,35.4285,35.4939,124200.0
2011-02-04 10:50:00,43.4,43.42,43.32,43.35,157500.0,35.4939,35.5103,35.4285,35.453,157500.0
2011-02-04 11:00:00,43.35,43.35,43.2,43.23,299500.0,35.453,35.453,35.3303,35.3549,299500.0
2011-02-04 11:10:00,43.22,43.32,43.18,43.32,244300.0,35.3467,35.4285,35.314,35.4285,244300.0
2011-02-04 11:20:00,43.32,43.4,43.31,43.37,123500.0,35.4285,35.4939,35.4203,35.4694,123500.0
2011-02-04 11:30:00,43.36,43.5,43.36,43.4,129400.0,35.4612,35.5757,35.4612,35.4939,129400.0
2011-02-04 11:40:00,43.4,43.41,43.27,43.34,176300.0,35.4939,35.5021,35.3876,35.4448,176300.0
2011-02-04 11:50:00,43.34,43.4,43.34,43.36,178100.0,35.4448,35.4939,35.4448,35.4612,178100.0
2011-02-04 12:00:00,43.36,43.37,43.27,43.3,97500.0,35.4612,35.4694,35.3876,35.4121,97500.0
2011-02-04 12:10:00,43.31,43.34,43.29,43.3,44700.0,35.4203,35.4448,35.404,35.4121,44700.0
2011-02-04 12:20:00,43.3,43.4,43.3,43.38,47600.0,35.4121,35.4939,35.4121,35.4776,47600.0
2011-02-04 12:30:00,43.38,43.4,43.36,43.38,156900.0,35.4776,35.4939,35.4612,35.4776,156900.0
2011-02-04 12:40:00,43.38,43.44,43.37,43.44,105900.0,35.4776,35.5266,35.4694,35.5266,105900.0
2011-02-04 12:50:00,43.44,43.48,43.4,43.44,84800.0,35.5266,35.5593,35.4939,35.5266,84800.0
2011-02-04 13:00:00,43.42,43.47,43.4,43.47,45700.0,35.5103,35.5512,35.4939,35.5512,45700.0
2011-02-04 13:10:00,43.46,43.48,43.44,43.45,59500.0,35.543,35.5593,35.5266,35.5348,59500.0
2011-02-04 13:20:00,43.46,43.5,43.45,43.49,69200.0,35.543,35.5757,35.5348,35.5675,69200.0
2011-02-04 13:30:00,43.49,43.5,43.48,43.5,59800.0,35.5675,35.5757,35.5593,35.5757,59800.0
2011-02-04 13:40:00,43.49,43.53,43.49,43.5,49500.0,35.5675,35.6002,35.5675,35.5757,49500.0
2011-02-04 13:50:00,43.5,43.56,43.49,43.54,43400.0,35.5757,35.6248,35.5675,35.6084,43400.0
2011-02-04 14:00:00,43.54,43.57,43.52,43.52,78800.0,35.6084,35.6329,35.5921,35.5921,78800.0
2011-02-04 14:10:00,43.52,43.55,43.5,43.54,79300.0,35.5921,35.6166,35.5757,35.6084,79300.0
2011-02-04 14:20:00,43.53,43.61,43.51,43.56,179400.0,35.6002,35.6657,35.5839,35.6248,179400.0
2011-02-04 14:30:00,43.55,43.55,43.49,43.5,38400.0,35.6166,35.6166,35.5675,35.5757,38400.0
2011-02-04 14:40:00,43.5,43.52,43.44,43.49,109200.0,35.5757,35.5921,35.5266,35.5675,109200.0
2011-02-04 14:50:00,43.49,43.61,43.48,43.57,158200.0,35.5675,35.6657,35.5593,35.6329,158200.0
2011-02-04 15:00:00,43.57,43.65,43.55,43.62,164900.0,35.6329,35.6984,35.6166,35.6738,164900.0
2011-02-04 15:10:00,43.62,43.76,43.62,43.75,211000.0,35.6738,35.7883,35.6738,35.7802,211000.0
2011-02-04 15:20:00,43.75,43.8,43.68,43.7,214300.0,35.7802,35.821,35.7229,35.7393,214300.0
2011-02-04 15:30:00,43.7,43.78,43.69,43.76,281700.0,35.7393,35.8047,35.7311,35.7883,281700.0
2011-02-04 15:40:00,43.77,43.9,43.76,43.88,354700.0,35.7965,35.9028,35.7883,35.8865,354700.0
2011-02-04 15:50:00,43.89,43.89,43.75,43.8,412600.0,35.8947,35.8947,35.7802,35.821,412600.0
2011-02-07 09:30:00,43.96,44.21,43.88,44.21,353700.0,35.9519,36.1564,35.8865,36.1564,353700.0
2011-02-07 09:40:00,44.21,44.56,44.2,44.54,397400.0,36.1564,36.4426,36.1482,36.4262,397400.0
2011-02-07 09:50:00,44.53,44.64,44.47,44.63,365800.0,36.4181,36.508,36.369,36.4998,365800.0
2011-02-07 10:00:00,44.64,44.75,44.63,44.74,319300.0,36.508,36.598,36.4998,36.5898,319300.0
2011-02-07 10:10:00,44.75,44.86,44.73,44.82,357400.0,36.598,36.688,36.5816,36.6552,357400.0
2011-02-07 10:20:00,44.82,44.98,44.81,44.97,284200.0,36.6552,36.7861,36.6471,36.7779,284200.0
2011-02-07 10:30:00,44.98,44.99,44.88,44.96,290500.0,36.7861,36.7943,36.7043,36.7697,290500.0
2011-02-07 10:40:00,44.95,45.05,44.95,45.04,466700.0,36.7616,36.8433,36.7616,36.8352,466700.0
2011-02-07 10:50:00,45.05,45.09,45.0,45.04,250300.0,36.8433,36.8761,36.8024,36.8352,250300.0
2011-02-07 11:00:00,45.03,45.05,44.9,44.9,224400.0,36.827,36.8433,36.7207,36.7207,224400.0
2011-02-07 11:10:00,44.9,44.92,44.79,44.79,165000.0,36.7207,36.737,36.6307,36.6307,165000.0
2011-02-07 11:20:00,44.79,44.94,44.78,44.94,187800.0,36.6307,36.7534,36.6225,36.7534,187800.0
2011-02-07 11:30:00,44.93,45.05,44.93,45.03,281700.0,36.7452,36.8433,36.7452,36.827,281700.0
2011-02-07 11:40:00,45.04,45.09,44.93,44.94,195200.0,36.8352,36.8761,36.7452,36.7534,195200.0
2011-02-07 11:50:00,44.94,44.98,44.91,44.91,138900.0,36.7534,36.7861,36.7288,36.7288,138900.0
2011-02-07 12:00:00,44.91,44.96,44.86,44.87,193400.0,36.7288,36.7697,36.688,36.6961,193400.0
2011-02-07 12:10:00,44.87,44.92,44.86,44.91,101700.0,36.6961,36.737,36.688,36.7288,101700.0
2011-02-07 12:20:00,44.91,44.97,44.87,44.93,229200.0,36.7288,36.7779,36.6961,36.7452,229200.0
2011-02-07 12:30:00,44.93,44.98,44.91,44.93,105300.0,36.7452,36.7861,36.7288,36.7452,105300.0
2011-02-07 12:40:00,44.94,44.95,44.9,44.94,67500.0,36.7534,36.7616,36.7207,36.7534,67500.0
2011-02-07 12:50:00,44.94,44.95,44.85,44.85,122600.0,36.7534,36.7616,36.6798,36.6798,122600.0
2011-02-07 13:00:00,44.84,44.96,44.82,44.95,178000.0,36.6716,36.7697,36.6552,36.7616,178000.0
2011-02-07 13:10:00,44.95,44.99,44.95,44.98,99300.0,36.7616,36.7943,36.7616,36.7861,99300.0
2011-02-07 13:20:00,44.98,45.0,44.92,44.96,109100.0,36.7861,36.8024,36.737,36.7697,109100.0
2011-02-07 13:30:00,44.96,44.98,44.88,44.93,101800.0,36.7697,36.7861,36.7043,36.7452,101800.0
2011-02-07 13:40:00,44.93,44.96,44.87,44.88,93100.0,36.7452,36.7697,36.6961,36.7043,93100.0
2011-02-07 13:50:00,44.87,44.98,44.86,44.98,87800.0,36.6961,36.7861,36.688,36.7861,87800.0
2011-02-07 14:00:00,44.98,45.02,44.97,45.01,182900.0,36.7861,36.8188,36.7779,36.8106,182900.0
2011-02-07 14:10:00,45.0,45.01,44.92,44.97,115500.0,36.8024,36.8106,36.737,36.7779,115500.0
2011-02-07 14:20:00,44.97,45.01,44.95,45.0,109400.0,36.7779,36.8106,36.7616,36.8024,109400.0
2011-02-07 14:30:00,45.0,45.07,44.99,45.03,143900.0,36.8024,36.8597,36.7943,36.827,143900.0
2011-02-07 14:40:00,45.04,45.1,45.0,45.04,297900.0,36.8352,36.8842,36.8024,36.8352,297900.0
2011-02-07 14:50:00,45.03,45.05,44.92,44.97,180900.0,36.827,36.8433,36.737,36.7779,180900.0
2011-02-07 15:00:00,44.96,45.02,44.93,44.95,276900.0,36.7697,36.8188,36.7452,36.7616,276900.0
2011-02-07 15:10:00,44.96,45.0,44.92,44.92,179800.0,36.7697,36.8024,36.737,36.737,179800.0
2011-02-07 15:20:00,44.92,44.94,44.86,44.91,171200.0,36.737,36.7534,36.688,36.7288,171200.0
2011-02-07 15:30:00,44.91,44.95,44.82,44.84,218800.0,36.7288,36.7616,36.6552,36.6716,218800.0
2011-02-07 15:40:00,44.84,44.94,44.84,44.86,394600.0,36.6716,36.7534,36.6716,36.688,394600.0
2011-02-07 15:50:00,44.87,44.88,44.8,44.83,639000.0,36.6961,36.7043,36.6389,36.6634,639000.0
2011-02-08 09:30:00,44.66,45.0,44.62,44.98,346100.0,36.5244,36.8024,36.4917,36.7861,346100.0
2011-02-08 09:40:00,44.99,45.0,44.85,44.91,281400.0,36.7943,36.8024,36.6798,36.7288,281400.0
2011-02-08 09:50:00,44.91,45.08,44.89,45.04,135900.0,36.7288,36.8679,36.7125,36.8352,135900.0
2011-02-08 10:00:00,45.04,45.08,44.98,45.05,97600.0,36.8352,36.8679,36.7861,36.8433,97600.0
2011-02-08 10:10:00,45.05,45.11,45.0,45.05,170900.0,36.8433,36.8924,36.8024,36.8433,170900.0
2011-02-08 10:20:00,45.04,45.18,45.02,45.17,303300.0,36.8352,36.9497,36.8188,36.9415,303300.0
2011-02-08 10:30:00,45.17,45.3,45.16,45.18,209100.0,36.9415,37.0478,36.9333,36.9497,209100.0
2011-02-08 10:40:00,45.18,45.33,45.16,45.3,152900.0,36.9497,37.0723,36.9333,37.0478,152900.0
2011-02-08 10:50:00,45.3,45.35,45.23,45.31,180400.0,37.0478,37.0887,36.9905,37.056,180400.0
2011-02-08 11:00:00,45.32,45.35,45.16,45.3,174900.0,37.0642,37.0887,36.9333,37.0478,174900.0
2011-02-08 11:10:00,45.29,45.38,45.29,45.3,181500.0,37.0396,37.1132,37.0396,37.0478,181500.0
2011-02-08 11:20:00,45.29,45.37,45.28,45.31,104700.0,37.0396,37.105,37.0314,37.056,104700.0
2011-02-08 11:30:00,45.31,45.38,45.3,45.34,96400.0,37.056,37.1132,37.0478,37.0805,96400.0
2011-02-08 11:40:00,45.34,45.37,45.3,45.33,124700.0,37.0805,37.105,37.0478,37.0723,124700.0
2011-02-08 11:50:00,45.32,45.39,45.3,45.31,79700.0,37.0642,37.1214,37.0478,37.056,79700.0
2011-02-08 12:00:00,45.31,45.38,45.3,45.35,140200.0,37.056,37.1132,37.0478,37.0887,140200.0
2011-02-08 12:10:00,45.34,45.37,45.3,45.37,107400.0,37.0805,37.105,37.0478,37.105,107400.0
2011-02-08 12:20:00,45.37,45.4,45.36,45.39,124400.0,37.105,37.1296,37.0969,37.1214,124400.0
2011-02-08 12:30:00,45.39,45.5,45.38,45.5,183000.0,37.1214,37.2114,37.1132,37.2114,183000.0
2011-02-08 12:40:00,45.5,45.52,45.44,45.47,195100.0,37.2114,37.2277,37.1623,37.1868,195100.0
2011-02-08 12:50:00,45.47,45.5,45.46,45.47,107100.0,37.1868,37.2114,37.1786,37.1868,107100.0
2011-02-08 13:00:00,45.46,45.5,45.45,45.46,127400.0,37.1786,37.2114,37.1705,37.1786,127400.0
2011-02-08 13:10:00,45.46,45.52,45.45,45.5,171400.0,37.1786,37.2277,37.1705,37.2114,171400.0
2011-02-08 13:20:00,45.49,45.52,45.46,45.5,136200.0,37.2032,37.2277,37.1786,37.2114,136200.0
2011-02-08 13:30:00,45.5,45.52,45.47,45.49,99000.0,37.2114,37.2277,37.1868,37.2032,99000.0
2011-02-08 13:40:00,45.5,45.55,45.49,45.55,195900.0,37.2114,37.2523,37.2032,37.2523,195900.0
2011-02-08 13:50:00,45.55,45.73,45.54,45.63,586500.0,37.2523,37.3995,37.2441,37.3177,586500.0
2011-02-08 14:00:00,45.63,45.67,45.61,45.66,173100.0,37.3177,37.3504,37.3013,37.3422,173100.0
2011-02-08 14:10:00,45.66,45.78,45.66,45.71,280400.0,37.3422,37.4404,37.3422,37.3831,280400.0
2011-02-08 14:20:00,45.71,45.87,45.71,45.84,324000.0,37.3831,37.514,37.3831,37.4894,324000.0
2011-02-08 14:30:00,45.84,45.89,45.8,45.89,220000.0,37.4894,37.5303,37.4567,37.5303,220000.0
2011-02-08 14:40:00,45.9,45.9,45.84,45.87,215800.0,37.5385,37.5385,37.4894,37.514,215800.0
2011-02-08 14:50:00,45.87,45.91,45.83,45.91,205000.0,37.514,37.5467,37.4812,37.5467,205000.0
2011-02-08 15:00:00,45.9,45.97,45.89,45.97,350900.0,37.5385,37.5957,37.5303,37.5957,350900.0
2011-02-08 15:10:00,45.97,45.97,45.91,45.92,226100.0,37.5957,37.5957,37.5467,37.5549,226100.0
2011-02-08 15:20:00,45.93,45.93,45.86,45.89,261700.0,37.563,37.563,37.5058,37.5303,261700.0
2011-02-08 15:30:00,45.9,45.92,45.86,45.88,239500.0,37.5385,37.5549,37.5058,37.5221,239500.0
2011-02-08 15:40:00,45.87,45.91,45.77,45.82,610100.0,37.514,37.5467,37.4322,37.4731,610100.0
2011-02-08 15:50:00,45.82,45.95,45.78,45.89,1087300.0,37.4731,37.5794,37.4404,37.5303,1087300.0
2011-02-09 09:30:00,45.6,45.82,45.31,45.8,308700.0,37.2931,37.4731,37.056,37.4567,308700.0
2011-02-09 09:40:00,45.8,45.81,45.72,45.73,249700.0,37.4567,37.4649,37.3913,37.3995,249700.0
2011-02-09 09:50:00,45.72,45.94,45.69,45.94,267100.0,37.3913,37.5712,37.3668,37.5712,267100.0
2011-02-09 10:00:00,45.93,46.05,45.8,45.8,641800.0,37.563,37.6612,37.4567,37.4567,641800.0
2011-02-09 10:10:00,45.8,45.87,45.67,45.86,151600.0,37.4567,37.514,37.3504,37.5058,151600.0
2011-02-09 10:20:00,45.87,46.04,45.85,45.99,171100.0,37.514,37.653,37.4976,37.6121,171100.0
2011-02-09 10:30:00,45.99,46.02,45.93,45.93,71800.0,37.6121,37.6366,37.563,37.563,71800.0
2011-02-09 10:40:00,45.93,46.05,45.92,46.05,116100.0,37.563,37.6612,37.5549,37.6612,116100.0
2011-02-09 10:50:00,46.04,46.05,45.98,46.0,149300.0,37.653,37.6612,37.6039,37.6203,149300.0
2011-02-09 11:00:00,45.99,46.02,45.99,46.0,67500.0,37.6121,37.6366,37.6121,37.6203,67500.0
2011-02-09 11:10:00,45.99,46.02,45.84,45.87,179900.0,37.6121,37.6366,37.4894,37.514,179900.0
2011-02-09 11:20:00,45.86,45.87,45.65,45.65,363200.0,37.5058,37.514,37.334,37.334,363200.0
2011-02-09 11:30:00,45.66,45.66,45.59,45.63,176900.0,37.3422,37.3422,37.285,37.3177,176900.0
2011-02-09 11:40:00,45.64,45.74,45.64,45.72,119000.0,37.3259,37.4076,37.3259,37.3913,119000.0
2011-02-09 11:50:00,45.71,45.73,45.55,45.55,186800.0,37.3831,37.3995,37.2523,37.2523,186800.0
2011-02-09 12:00:00,45.55,45.56,45.37,45.53,371200.0,37.2523,37.2604,37.105,37.2359,371200.0
2011-02-09 12:10:00,45.53,45.64,45.51,45.59,181200.0,37.2359,37.3259,37.2195,37.285,181200.0
2011-02-09 12:20:00,45.59,45.64,45.54,45.64,100400.0,37.285,37.3259,37.2441,37.3259,100400.0
2011-02-09 12:30:00,45.64,45.67,45.59,45.6,76500.0,37.3259,37.3504,37.285,37.2931,76500.0
2011-02-09 12:40:00,45.6,45.61,45.46,45.48,263500.0,37.2931,37.3013,37.1786,37.195,263500.0
2011-02-09 12:50:00,45.48,45.49,45.33,45.35,160400.0,37.195,37.2032,37.0723,37.0887,160400.0
2011-02-09 13:00:00,45.35,45.41,45.25,45.41,135400.0,37.0887,37.1378,37.0069,37.1378,135400.0
2011-02-09 13:10:00,45.41,45.44,45.35,45.43,64400.0,37.1378,37.1623,37.0887,37.1541,64400.0
2011-02-09 13:20:00,45.43,45.55,45.43,45.5,105900.0,37.1541,37.2523,37.1541,37.2114,105900.0
2011-02-09 13:30:00,45.52,45.53,45.46,45.46,45200.0,37.2277,37.2359,37.1786,37.1786,45200.0
2011-02-09 13:40:00,45.46,45.46,45.4,45.44,85300.0,37.1786,37.1786,37.1296,37.1623,85300.0
2011-02-09 13:50:00,45.44,45.47,45.41,45.41,88200.0,37.1623,37.1868,37.1378,37.1378,88200.0
2011-02-09 14:00:00,45.41,45.47,45.4,45.45,189000.0,37.1378,37.1868,37.1296,37.1705,189000.0
2011-02-09 14:10:00,45.44,45.47,45.43,45.44,67700.0,37.1623,37.1868,37.1541,37.1623,67700.0
2011-02-09 14:20:00,45.43,45.47,45.41,45.44,287700.0,37.1541,37.1868,37.1378,37.1623,287700.0
2011-02-09 14:30:00,45.43,45.46,45.4,45.43,131100.0,37.1541,37.1786,37.1296,37.1541,131100.0
2011-02-09 14:40:00,45.43,45.45,45.2,45.36,759500.0,37.1541,37.1705,36.966,37.0969,759500.0
2011-02-09 14:50:00,45.36,45.38,45.3,45.31,122400.0,37.0969,37.1132,37.0478,37.056,122400.0
2011-02-09 15:00:00,45.31,45.4,45.3,45.38,81800.0,37.056,37.1296,37.0478,37.1132,81800.0
2011-02-09 15:10:00,45.38,45.5,45.37,45.46,190400.0,37.1132,37.2114,37.105,37.1786,190400.0
2011-02-09 15:20:00,45.46,45.6,45.45,45.59,128100.0,37.1786,37.2931,37.1705,37.285,128100.0
2011-02-09 15:30:00,45.59,45.62,45.56,45.58,159100.0,37.285,37.3095,37.2604,37.2768,159100.0
2011-02-09 15:40:00,45.57,45.66,45.57,45.65,312400.0,37.2686,37.3422,37.2686,37.334,312400.0
2011-02-09 15:50:00,45.65,45.73,45.64,45.73,674000.0,37.334,37.3995,37.3259,37.3995,674000.0
2011-02-10 09:30:00,45.66,45.95,45.45,45.53,394100.0,37.3422,37.5794,37.1705,37.2359,394100.0
2011-02-10 09:40:00,45.52,45.53,45.35,45.42,380700.0,37.2277,37.2359,37.0887,37.1459,380700.0
2011-02-10 09:50:00,45.42,45.5,45.39,45.5,174700.0,37.1459,37.2114,37.1214,37.2114,174700.0
2011-02-10 10:00:00,45.48,45.5,45.41,45.49,292100.0,37.195,37.2114,37.1378,37.2032,292100.0
2011-02-10 10:10:00,45.5,45.67,45.48,45.67,214900.0,37.2114,37.3504,37.195,37.3504,214900.0
2011-02-10 10:20:00,45.67,45.69,45.57,45.6,199900.0,37.3504,37.3668,37.2686,37.2931,199900.0
2011-02-10 10:30:00,45.61,45.7,45.59,45.65,124800.0,37.3013,37.3749,37.285,37.334,124800.0
2011-02-10 10:40:00,45.64,45.71,45.63,45.7,189900.0,37.3259,37.3831,37.3177,37.3749,189900.0
2011-02-10 10:50:00,45.69,45.75,45.66,45.71,193100.0,37.3668,37.4158,37.3422,37.3831,193100.0
2011-02-10 11:00:00,45.7,45.79,45.7,45.74,131000.0,37.3749,37.4485,37.3749,37.4076,131000.0
2011-02-10 11:10:00,45.74,45.8,45.7,45.74,70600.0,37.4076,37.4567,37.3749,37.4076,70600.0
2011-02-10 11:20:00,45.74,45.82,45.74,45.78,125500.0,37.4076,37.4731,37.4076,37.4404,125500.0
2011-02-10 11:30:00,45.79,45.86,45.75,45.81,156500.0,37.4485,37.5058,37.4158,37.4649,156500.0
2011-02-10 11:40:00,45.81,45.82,45.73,45.79,88600.0,37.4649,37.4731,37.3995,37.4485,88600.0
2011-02-10 11:50:00,45.79,45.8,45.77,45.8,84100.0,37.4485,37.4567,37.4322,37.4567,84100.0
2011-02-10 12:00:00,45.79,45.81,45.77,45.8,102200.0,37.4485,37.4649,37.4322,37.4567,102200.0
2011-02-10 12:10:00,45.79,45.89,45.79,45.88,136000.0,37.4485,37.5303,37.4485,37.5221,136000.0
2011-02-10 12:20:00,45.89,45.97,45.88,45.9,239300.0,37.5303,37.5957,37.5221,37.5385,239300.0
2011-02-10 12:30:00,45.9,45.95,45.89,45.91,97900.0,37.5385,37.5794,37.5303,37.5467,97900.0
2011-02-10 12:40:00,45.92,46.0,45.91,45.99,131000.0,37.5549,37.6203,37.5467,37.6121,131000.0
2011-02-10 12:50:00,45.99,45.99,45.91,45.95,113300.0,37.6121,37.6121,37.5467,37.5794,113300.0
2011-02-10 13:00:00,45.95,46.0,45.95,45.99,93300.0,37.5794,37.6203,37.5794,37.6121,93300.0
2011-02-10 13:10:00,46.0,46.05,45.98,46.03,196100.0,37.6203,37.6612,37.6039,37.6448,196100.0
2011-02-10 13:20:00,46.04,46.1,46.03,46.09,221800.0,37.653,37.7021,37.6448,37.6939,221800.0
2011-02-10 13:30:00,46.09,46.17,46.08,46.17,202800.0,37.6939,37.7593,37.6857,37.7593,202800.0
2011-02-10 13:40:00,46.16,46.25,46.16,46.24,288100.0,37.7511,37.8247,37.7511,37.8166,288100.0
2011-02-10 13:50:00,46.24,46.28,46.22,46.23,210400.0,37.8166,37.8493,37.8002,37.8084,210400.0
2011-02-10 14:00:00,46.23,46.36,46.21,46.32,281900.0,37.8084,37.9147,37.792,37.882,281900.0
2011-02-10 14:10:00,46.32,46.38,46.32,46.35,155900.0,37.882,37.9311,37.882,37.9065,155900.0
2011-02-10 14:20:00,46.36,46.43,46.32,46.38,232400.0,37.9147,37.9719,37.882,37.9311,232400.0
2011-02-10 14:30:00,46.38,46.43,46.34,46.36,128200.0,37.9311,37.9719,37.8983,37.9147,128200.0
2011-02-10 14:40:00,46.35,46.36,46.25,46.26,94400.0,37.9065,37.9147,37.8247,37.8329,94400.0
2011-02-10 14:50:00,46.25,46.3,46.22,46.29,244300.0,37.8247,37.8656,37.8002,37.8575,244300.0
2011-02-10 15:00:00,46.28,46.35,46.28,46.32,257000.0,37.8493,37.9065,37.8493,37.882,257000.0
2011-02-10 15:10:00,46.33,46.39,46.31,46.38,343100.0,37.8902,37.9392,37.8738,37.9311,343100.0
2011-02-10 15:20:00,46.38,46.48,46.37,46.48,218100.0,37.9311,38.0128,37.9229,38.0128,218100.0
2011-02-10 15:30:00,46.47,46.5,46.45,46.47,276100.0,38.0047,38.0292,37.9883,38.0047,276100.0
2011-02-10 15:40:00,46.47,46.53,46.42,46.53,456900.0,38.0047,38.0537,37.9638,38.0537,456900.0
2011-02-10 15:50:00,46.52,46.58,46.39,46.58,1147700.0,38.0456,38.0946,37.9392,38.0946,1147700.0
2011-02-11 09:30:00,46.27,46.56,46.27,46.35,325200.0,37.8411,38.0783,37.8411,37.9065,325200.0
2011-02-11 09:40:00,46.35,46.45,46.3,46.3,186700.0,37.9065,37.9883,37.8656,37.8656,186700.0
2011-02-11 09:50:00,46.31,46.37,46.24,46.28,240400.0,37.8738,37.9229,37.8166,37.8493,240400.0
2011-02-11 10:00:00,46.29,46.39,46.29,46.39,309500.0,37.8575,37.9392,37.8575,37.9392,309500.0
2011-02-11 10:10:00,46.38,46.39,46.3,46.37,175800.0,37.9311,37.9392,37.8656,37.9229,175800.0
2011-02-11 10:20:00,46.37,46.37,46.27,46.35,201800.0,37.9229,37.9229,37.8411,37.9065,201800.0
2011-02-11 10:30:00,46.35,46.39,46.34,46.38,190200.0,37.9065,37.9392,37.8983,37.9311,190200.0
2011-02-11 10:40:00,46.38,46.46,46.32,46.45,187800.0,37.9311,37.9965,37.882,37.9883,187800.0
2011-02-11 10:50:00,46.45,46.56,46.42,46.54,144300.0,37.9883,38.0783,37.9638,38.0619,144300.0
2011-02-11 11:00:00,46.54,46.78,46.54,46.73,311900.0,38.0619,38.2582,38.0619,38.2173,311900.0
2011-02-11 11:10:00,46.73,46.77,46.68,46.72,176900.0,38.2173,38.25,38.1764,38.2091,176900.0
2011-02-11 11:20:00,46.72,46.79,46.69,46.77,117100.0,38.2091,38.2664,38.1846,38.25,117100.0
2011-02-11 11:30:00,46.76,46.79,46.62,46.63,95600.0,38.2418,38.2664,38.1273,38.1355,95600.0
2011-02-11 11:40:00,46.63,46.67,46.57,46.58,92400.0,38.1355,38.1682,38.0864,38.0946,92400.0
2011-02-11 11:50:00,46.57,46.68,46.56,46.6,83300.0,38.0864,38.1764,38.0783,38.111,83300.0
2011-02-11 12:00:00,46.6,46.64,46.56,46.62,73400.0,38.111,38.1437,38.0783,38.1273,73400.0
2011-02-11 12:10:00,46.62,46.62,46.5,46.51,79200.0,38.1273,38.1273,38.0292,38.0374,79200.0
2011-02-11 12:20:00,46.52,46.58,46.51,46.52,32700.0,38.0456,38.0946,38.0374,38.0456,32700.0
2011-02-11 12:30:00,46.52,46.57,46.5,46.5,74100.0,38.0456,38.0864,38.0292,38.0292,74100.0
2011-02-11 12:40:00,46.5,46.65,46.48,46.63,117700.0,38.0292,38.1519,38.0128,38.1355,117700.0
2011-02-11 12:50:00,46.63,46.66,46.61,46.65,195700.0,38.1355,38.16,38.1192,38.1519,195700.0
2011-02-11 13:00:00,46.66,46.7,46.64,46.69,69800.0,38.16,38.1928,38.1437,38.1846,69800.0
2011-02-11 13:10:00,46.7,46.75,46.66,46.73,113700.0,38.1928,38.2337,38.16,38.2173,113700.0
2011-02-11 13:20:00,46.73,46.76,46.72,46.75,100200.0,38.2173,38.2418,38.2091,38.2337,100200.0
2011-02-11 13:30:00,46.75,46.78,46.73,46.76,77300.0,38.2337,38.2582,38.2173,38.2418,77300.0
2011-02-11 13:40:00,46.76,46.77,46.72,46.74,85100.0,38.2418,38.25,38.2091,38.2255,85100.0
2011-02-11 13:50:00,46.73,46.77,46.72,46.77,58800.0,38.2173,38.25,38.2091,38.25,58800.0
2011-02-11 14:00:00,46.76,46.78,46.69,46.73,174300.0,38.2418,38.2582,38.1846,38.2173,174300.0
2011-02-11 14:10:00,46.73,46.74,46.68,46.7,56800.0,38.2173,38.2255,38.1764,38.1928,56800.0
2011-02-11 14:20:00,46.71,46.73,46.67,46.69,120400.0,38.2009,38.2173,38.1682,38.1846,120400.0
2011-02-11 14:30:00,46.69,46.71,46.63,46.64,139200.0,38.1846,38.2009,38.1355,38.1437,139200.0
2011-02-11 14:40:00,46.64,46.72,46.63,46.7,136500.0,38.1437,38.2091,38.1355,38.1928,136500.0
2011-02-11 14:50:00,46.71,46.72,46.66,46.66,84500.0,38.2009,38.2091,38.16,38.16,84500.0
2011-02-11 15:00:00,46.66,46.67,46.65,46.65,90100.0,38.16,38.1682,38.1519,38.1519,90100.0
2011-02-11 15:10:00,46.66,46.67,46.61,46.62,140400.0,38.16,38.1682,38.1192,38.1273,140400.0
2011-02-11 15:20:00,46.62,46.68,46.62,46.66,192000.0,38.1273,38.1764,38.1273,38.16,192000.0
2011-02-11 15:30:00,46.65,46.7,46.65,46.7,192700.0,38.1519,38.1928,38.1519,38.1928,192700.0
2011-02-11 15:40:00,46.7,46.75,46.69,46.74,359900.0,38.1928,38.2337,38.1846,38.2255,359900.0
2011-02-11 15:50:00,46.73,46.75,46.69,46.73,575200.0,38.2173,38.2337,38.1846,38.2173,575200.0
2011-02-14 09:30:00,46.41,46.64,46.26,46.39,332100.0,37.9556,38.1437,37.8329,37.9392,332100.0
2011-02-14 09:40:00,46.38,46.54,46.35,46.54,180000.0,37.9311,38.0619,37.9065,38.0619,180000.0
2011-02-14 09:50:00,46.53,46.66,46.46,46.46,126200.0,38.0537,38.16,37.9965,37.9965,126200.0
2011-02-14 10:00:00,46.47,46.61,46.46,46.49,113400.0,38.0047,38.1192,37.9965,38.021,113400.0
2011-02-14 10:10:00,46.49,46.51,46.42,46.49,121400.0,38.021,38.0374,37.9638,38.021,121400.0
2011-02-14 10:20:00,46.48,46.6,46.48,46.57,105800.0,38.0128,38.111,38.0128,38.0864,105800.0
2011-02-14 10:30:00,46.58,46.59,46.51,46.52,80500.0,38.0946,38.1028,38.0374,38.0456,80500.0
2011-02-14 10:40:00,46.51,46.52,46.34,46.35,126600.0,38.0374,38.0456,37.8983,37.9065,126600.0
2011-02-14 10:50:00,46.35,46.4,46.34,46.39,140900.0,37.9065,37.9474,37.8983,37.9392,140900.0
2011-02-14 11:00:00,46.4,46.41,46.37,46.39,118700.0,37.9474,37.9556,37.9229,37.9392,118700.0
2011-02-14 11:10:00,46.4,46.46,46.39,46.45,59400.0,37.9474,37.9965,37.9392,37.9883,59400.0
2011-02-14 11:20:00,46.45,46.54,46.45,46.51,66000.0,37.9883,38.0619,37.9883,38.0374,66000.0
2011-02-14 11:30:00,46.51,46.56,46.49,46.51,61900.0,38.0374,38.0783,38.021,38.0374,61900.0
2011-02-14 11:40:00,46.51,46.53,46.48,46.48,67000.0,38.0374,38.0537,38.0128,38.0128,67000.0
2011-02-14 11:50:00,46.49,46.5,46.45,46.49,85500.0,38.021,38.0292,37.9883,38.021,85500.0
2011-02-14 12:00:00,46.48,46.5,46.4,46.4,108500.0,38.0128,38.0292,37.9474,37.9474,108500.0
2011-02-14 12:10:00,46.4,46.52,46.4,46.51,118200.0,37.9474,38.0456,37.9474,38.0374,118200.0
2011-02-14 12:20:00,46.51,46.62,46.5,46.58,129700.0,38.0374,38.1273,38.0292,38.0946,129700.0
2011-02-14 12:30:00,46.58,46.63,46.53,46.54,94200.0,38.0946,38.1355,38.0537,38.0619,94200.0
2011-02-14 12:40:00,46.53,46.55,46.47,46.48,104300.0,38.0537,38.0701,38.0047,38.0128,104300.0
2011-02-14 12:50:00,46.48,46.51,46.47,46.5,55300.0,38.0128,38.0374,38.0047,38.0292,55300.0
2011-02-14 13:00:00,46.51,46.55,46.5,46.54,60000.0,38.0374,38.0701,38.0292,38.0619,60000.0
2011-02-14 13:10:00,46.54,46.65,46.52,46.65,120200.0,38.0619,38.1519,38.0456,38.1519,120200.0
2011-02-14 13:20:00,46.65,46.67,46.62,46.63,99500.0,38.1519,38.1682,38.1273,38.1355,99500.0
2011-02-14 13:30:00,46.63,46.65,46.58,46.59,34000.0,38.1355,38.1519,38.0946,38.1028,34000.0
2011-02-14 13:40:00,46.58,46.59,46.49,46.54,54600.0,38.0946,38.1028,38.021,38.0619,54600.0
2011-02-14 13:50:00,46.54,46.55,46.52,46.54,35900.0,38.0619,38.0701,38.0456,38.0619,35900.0
2011-02-14 14:00:00,46.53,46.56,46.51,46.54,50200.0,38.0537,38.0783,38.0374,38.0619,50200.0
2011-02-14 14:10:00,46.54,46.55,46.5,46.53,59800.0,38.0619,38.0701,38.0292,38.0537,59800.0
2011-02-14 14:20:00,46.53,46.57,46.49,46.57,89100.0,38.0537,38.0864,38.021,38.0864,89100.0
2011-02-14 14:30:00,46.58,46.58,46.51,46.51,58800.0,38.0946,38.0946,38.0374,38.0374,58800.0
2011-02-14 14:40:00,46.51,46.62,46.51,46.61,72800.0,38.0374,38.1273,38.0374,38.1192,72800.0
2011-02-14 14:50:00,46.6,46.93,46.6,46.85,831000.0,38.111,38.3809,38.111,38.3154,831000.0
2011-02-14 15:00:00,46.84,46.84,46.59,46.6,212300.0,38.3073,38.3073,38.1028,38.111,212300.0
2011-02-14 15:10:00,46.59,46.68,46.56,46.57,136600.0,38.1028,38.1764,38.0783,38.0864,136600.0
2011-02-14 15:20:00,46.57,46.57,46.47,46.47,115000.0,38.0864,38.0864,38.0047,38.0047,115000.0
2011-02-14 15:30:00,46.48,46.58,46.48,46.52,105500.0,38.0128,38.0946,38.0128,38.0456,105500.0
2011-02-14 15:40:00,46.52,46.59,46.51,46.57,111000.0,38.0456,38.1028,38.0374,38.0864,111000.0
2011-02-14 15:50:00,46.57,46.58,46.52,46.54,271900.0,38.0864,38.0946,38.0456,38.0619,271900.0
2011-02-15 09:30:00,46.49,46.7,46.47,46.56,290800.0,38.021,38.1928,38.0047,38.0783,290800.0
2011-02-15 09:40:00,46.56,46.83,46.5,46.82,195300.0,38.0783,38.2991,38.0292,38.2909,195300.0
2011-02-15 09:50:00,46.81,46.85,46.69,46.7,149000.0,38.2827,38.3154,38.1846,38.1928,149000.0
2011-02-15 10:00:00,46.69,46.8,46.68,46.79,141900.0,38.1846,38.2745,38.1764,38.2664,141900.0
2011-02-15 10:10:00,46.79,46.83,46.71,46.72,138000.0,38.2664,38.2991,38.2009,38.2091,138000.0
2011-02-15 10:20:00,46.71,46.72,46.62,46.62,123700.0,38.2009,38.2091,38.1273,38.1273,123700.0
2011-02-15 10:30:00,46.62,46.72,46.6,46.65,142300.0,38.1273,38.2091,38.111,38.1519,142300.0
2011-02-15 10:40:00,46.65,46.66,46.55,46.56,76300.0,38.1519,38.16,38.0701,38.0783,76300.0
2011-02-15 10:50:00,46.56,46.69,46.55,46.66,54800.0,38.0783,38.1846,38.0701,38.16,54800.0
2011-02-15 11:00:00,46.66,46.79,46.66,46.7,177500.0,38.16,38.2664,38.16,38.1928,177500.0
2011-02-15 11:10:00,46.69,46.72,46.62,46.64,78400.0,38.1846,38.2091,38.1273,38.1437,78400.0
2011-02-15 11:20:00,46.64,46.69,46.59,46.59,112500.0,38.1437,38.1846,38.1028,38.1028,112500.0
2011-02-15 11:30:00,46.59,46.68,46.59,46.64,69500.0,38.1028,38.1764,38.1028,38.1437,69500.0
2011-02-15 11:40:00,46.64,46.65,46.53,46.55,93300.0,38.1437,38.1519,38.0537,38.0701,93300.0
2011-02-15 11:50:00,46.56,46.65,46.55,46.63,52100.0,38.0783,38.1519,38.0701,38.1355,52100.0
2011-02-15 12:00:00,46.62,46.65,46.58,46.64,55500.0,38.1273,38.1519,38.0946,38.1437,55500.0
2011-02-15 12:10:00,46.64,46.69,46.62,46.66,53500.0,38.1437,38.1846,38.1273,38.16,53500.0
2011-02-15 12:20:00,46.67,46.68,46.64,46.66,44800.0,38.1682,38.1764,38.1437,38.16,44800.0
2011-02-15 12:30:00,46.67,46.68,46.64,46.64,84100.0,38.1682,38.1764,38.1437,38.1437,84100.0
2011-02-15 12:40:00,46.64,46.65,46.58,46.59,62800.0,38.1437,38.1519,38.0946,38.1028,62800.0
2011-02-15 12:50:00,46.59,46.59,46.52,46.52,38400.0,38.1028,38.1028,38.0456,38.0456,38400.0
2011-02-15 13:00:00,46.52,46.53,46.35,46.35,139400.0,38.0456,38.0537,37.9065,37.9065,139400.0
2011-02-15 13:10:00,46.36,46.43,46.33,46.33,159500.0,37.9147,37.9719,37.8902,37.8902,159500.0
2011-02-15 13:20:00,46.33,46.37,46.3,46.35,91100.0,37.8902,37.9229,37.8656,37.9065,91100.0
2011-02-15 13:30:00,46.36,46.37,46.31,46.32,53600.0,37.9147,37.9229,37.8738,37.882,53600.0
2011-02-15 13:40:00,46.32,46.4,46.32,46.37,64000.0,37.882,37.9474,37.882,37.9229,64000.0
2011-02-15 13:50:00,46.37,46.39,46.27,46.29,120200.0,37.9229,37.9392,37.8411,37.8575,120200.0
2011-02-15 14:00:00,46.29,46.31,46.13,46.18,176900.0,37.8575,37.8738,37.7266,37.7675,176900.0
2011-02-15 14:10:00,46.18,46.23,46.12,46.22,81200.0,37.7675,37.8084,37.7184,37.8002,81200.0
2011-02-15 14:20:00,46.22,46.28,46.11,46.13,172700.0,37.8002,37.8493,37.7102,37.7266,172700.0
2011-02-15 14:30:00,46.12,46.16,46.07,46.11,112500.0,37.7184,37.7511,37.6775,37.7102,112500.0
2011-02-15 14:40:00,46.1,46.12,46.04,46.06,148600.0,37.7021,37.7184,37.653,37.6693,148600.0
2011-02-15 14:50:00,46.06,46.17,46.05,46.14,98400.0,37.6693,37.7593,37.6612,37.7348,98400.0
2011-02-15 15:00:00,46.14,46.23,46.13,46.22,77800.0,37.7348,37.8084,37.7266,37.8002,77800.0
2011-02-15 15:10:00,46.22,46.22,46.11,46.11,141300.0,37.8002,37.8002,37.7102,37.7102,141300.0
2011-02-15 15:20:00,46.11,46.12,45.9,46.01,310800.0,37.7102,37.7184,37.5385,37.6285,310800.0
2011-02-15 15:30:00,46.02,46.09,46.01,46.07,177200.0,37.6366,37.6939,37.6285,37.6775,177200.0
2011-02-15 15:40:00,46.07,46.14,46.06,46.07,282100.0,37.6775,37.7348,37.6693,37.6775,282100.0
2011-02-15 15:50:00,46.06,46.2,46.06,46.19,335300.0,37.6693,37.7838,37.6693,37.7757,335300.0
2011-02-16 09:30:00,46.42,46.7,46.27,46.39,286200.0,37.9638,38.1928,37.8411,37.9392,286200.0
2011-02-16 09:40:00,46.38,46.51,46.34,46.4,172800.0,37.9311,38.0374,37.8983,37.9474,172800.0
2011-02-16 09:50:00,46.4,46.45,46.32,46.44,103900.0,37.9474,37.9883,37.882,37.9801,103900.0
2011-02-16 10:00:00,46.43,46.46,46.36,46.4,199500.0,37.9719,37.9965,37.9147,37.9474,199500.0
2011-02-16 10:10:00,46.4,46.6,46.4,46.54,125600.0,37.9474,38.111,37.9474,38.0619,125600.0
2011-02-16 10:20:00,46.54,46.55,46.47,46.55,156700.0,38.0619,38.0701,38.0047,38.0701,156700.0
2011-02-16 10:30:00,46.54,46.62,46.52,46.59,181900.0,38.0619,38.1273,38.0456,38.1028,181900.0
2011-02-16 10:40:00,46.59,46.67,46.58,46.67,169200.0,38.1028,38.1682,38.0946,38.1682,169200.0
2011-02-16 10:50:00,46.66,46.84,46.66,46.83,240200.0,38.16,38.3073,38.16,38.2991,240200.0
2011-02-16 11:00:00,46.84,46.87,46.77,46.8,201500.0,38.3073,38.3318,38.25,38.2745,201500.0
2011-02-16 11:10:00,46.8,46.87,46.75,46.81,194200.0,38.2745,38.3318,38.2337,38.2827,194200.0
2011-02-16 11:20:00,46.82,46.87,46.77,46.77,236800.0,38.2909,38.3318,38.25,38.25,236800.0
2011-02-16 11:30:00,46.77,46.77,46.6,46.61,196600.0,38.25,38.25,38.111,38.1192,196600.0
2011-02-16 11:40:00,46.61,46.72,46.59,46.7,238500.0,38.1192,38.2091,38.1028,38.1928,238500.0
2011-02-16 11:50:00,46.7,46.72,46.67,46.7,101000.0,38.1928,38.2091,38.1682,38.1928,101000.0
2011-02-16 12:00:00,46.7,46.72,46.55,46.55,295600.0,38.1928,38.2091,38.0701,38.0701,295600.0
2011-02-16 12:10:00,46.54,46.64,46.52,46.52,150800.0,38.0619,38.1437,38.0456,38.0456,150800.0
2011-02-16 12:20:00,46.53,46.65,46.5,46.64,113600.0,38.0537,38.1519,38.0292,38.1437,113600.0
2011-02-16 12:30:00,46.64,46.64,46.58,46.62,44600.0,38.1437,38.1437,38.0946,38.1273,44600.0
2011-02-16 12:40:00,46.62,46.7,46.62,46.65,95000.0,38.1273,38.1928,38.1273,38.1519,95000.0
2011-02-16 12:50:00,46.65,46.68,46.62,46.62,88700.0,38.1519,38.1764,38.1273,38.1273,88700.0
2011-02-16 13:00:00,46.63,46.63,46.52,46.61,165500.0,38.1355,38.1355,38.0456,38.1192,165500.0
2011-02-16 13:10:00,46.61,46.66,46.61,46.65,72200.0,38.1192,38.16,38.1192,38.1519,72200.0
2011-02-16 13:20:00,46.65,46.68,46.65,46.68,44200.0,38.1519,38.1764,38.1519,38.1764,44200.0
2011-02-16 13:30:00,46.68,46.7,46.57,46.57,55200.0,38.1764,38.1928,38.0864,38.0864,55200.0
2011-02-16 13:40:00,46.57,46.68,46.55,46.67,52000.0,38.0864,38.1764,38.0701,38.1682,52000.0
2011-02-16 13:50:00,46.68,46.7,46.63,46.68,65200.0,38.1764,38.1928,38.1355,38.1764,65200.0
2011-02-16 14:00:00,46.68,46.75,46.64,46.69,101600.0,38.1764,38.2337,38.1437,38.1846,101600.0
2011-02-16 14:10:00,46.7,46.76,46.64,46.73,156100.0,38.1928,38.2418,38.1437,38.2173,156100.0
2011-02-16 14:20:00,46.74,46.8,46.71,46.79,132400.0,38.2255,38.2745,38.2009,38.2664,132400.0
2011-02-16 14:30:00,46.79,46.86,46.78,46.85,157100.0,38.2664,38.3236,38.2582,38.3154,157100.0
2011-02-16 14:40:00,46.85,46.86,46.78,46.81,120100.0,38.3154,38.3236,38.2582,38.2827,120100.0
2011-02-16 14:50:00,46.81,46.86,46.8,46.83,119500.0,38.2827,38.3236,38.2745,38.2991,119500.0
2011-02-16 15:00:00,46.83,46.92,46.81,46.9,205200.0,38.2991,38.3727,38.2827,38.3563,205200.0
2011-02-16 15:10:00,46.9,46.9,46.8,46.8,135600.0,38.3563,38.3563,38.2745,38.2745,135600.0
2011-02-16 15:20:00,46.8,46.82,46.77,46.78,153900.0,38.2745,38.2909,38.25,38.2582,153900.0
2011-02-16 15:30:00,46.78,46.84,46.77,46.83,214100.0,38.2582,38.3073,38.25,38.2991,214100.0
2011-02-16 15:40:00,46.83,46.85,46.8,46.81,301800.0,38.2991,38.3154,38.2745,38.2827,301800.0
2011-02-16 15:50:00,46.81,46.9,46.8,46.87,814700.0,38.2827,38.3563,38.2745,38.3318,814700.0
2011-02-17 09:30:00,46.58,46.68,46.27,46.29,328800.0,38.0946,38.1764,37.8411,37.8575,328800.0
2011-02-17 09:40:00,46.27,46.29,46.05,46.06,687600.0,37.8411,37.8575,37.6612,37.6693,687600.0
2011-02-17 09:50:00,46.05,46.21,45.97,46.02,462300.0,37.6612,37.792,37.5957,37.6366,462300.0
2011-02-17 10:00:00,46.02,46.15,46.0,46.03,284600.0,37.6366,37.743,37.6203,37.6448,284600.0
2011-02-17 10:10:00,46.03,46.05,45.86,45.93,424200.0,37.6448,37.6612,37.5058,37.563,424200.0
2011-02-17 10:20:00,45.92,46.02,45.91,45.98,349400.0,37.5549,37.6366,37.5467,37.6039,349400.0
2011-02-17 10:30:00,45.98,46.19,45.98,46.06,312000.0,37.6039,37.7757,37.6039,37.6693,312000.0
2011-02-17 10:40:00,46.06,46.12,46.03,46.09,195300.0,37.6693,37.7184,37.6448,37.6939,195300.0
2011-02-17 10:50:00,46.09,46.1,45.92,45.93,233000.0,37.6939,37.7021,37.5549,37.563,233000.0
2011-02-17 11:00:00,45.93,45.96,45.89,45.89,193600.0,37.563,37.5876,37.5303,37.5303,193600.0
2011-02-17 11:10:00,45.9,45.96,45.77,45.95,270800.0,37.5385,37.5876,37.4322,37.5794,270800.0
2011-02-17 11:20:00,45.96,45.97,45.9,45.92,231400.0,37.5876,37.5957,37.5385,37.5549,231400.0
2011-02-17 11:30:00,45.92,45.99,45.8,45.86,212900.0,37.5549,37.6121,37.4567,37.5058,212900.0
2011-02-17 11:40:00,45.86,45.93,45.86,45.91,168600.0,37.5058,37.563,37.5058,37.5467,168600.0
2011-02-17 11:50:00,45.92,46.01,45.91,46.0,429400.0,37.5549,37.6285,37.5467,37.6203,429400.0
2011-02-17 12:00:00,46.0,46.04,45.99,46.04,201100.0,37.6203,37.653,37.6121,37.653,201100.0
2011-02-17 12:10:00,46.04,46.08,45.99,46.04,173100.0,37.653,37.6857,37.6121,37.653,173100.0
2011-02-17 12:20:00,46.05,46.07,46.04,46.07,109600.0,37.6612,37.6775,37.653,37.6775,109600.0
2011-02-17 12:30:00,46.08,46.13,46.03,46.1,219300.0,37.6857,37.7266,37.6448,37.7021,219300.0
2011-02-17 12:40:00,46.09,46.21,46.09,46.09,121100.0,37.6939,37.792,37.6939,37.6939,121100.0
2011-02-17 12:50:00,46.09,46.09,46.0,46.01,154900.0,37.6939,37.6939,37.6203,37.6285,154900.0
2011-02-17 13:00:00,46.02,46.09,46.02,46.06,76900.0,37.6366,37.6939,37.6366,37.6693,76900.0
2011-02-17 13:10:00,46.05,46.06,45.89,46.0,281100.0,37.6612,37.6693,37.5303,37.6203,281100.0
2011-02-17 13:20:00,46.0,46.06,45.96,45.97,186600.0,37.6203,37.6693,37.5876,37.5957,186600.0
2011-02-17 13:30:00,45.97,45.99,45.92,45.97,88800.0,37.5957,37.6121,37.5549,37.5957,88800.0
2011-02-17 13:40:00,45.97,45.98,45.95,45.98,86500.0,37.5957,37.6039,37.5794,37.6039,86500.0
2011-02-17 13:50:00,45.97,45.99,45.95,45.98,75100.0,37.5957,37.6121,37.5794,37.6039,75100.0
2011-02-17 14:00:00,45.97,45.99,45.97,45.98,107700.0,37.5957,37.6121,37.5957,37.6039,107700.0
2011-02-17 14:10:00,45.98,45.99,45.97,45.98,131400.0,37.6039,37.6121,37.5957,37.6039,131400.0
2011-02-17 14:20:00,45.98,45.99,45.97,45.98,59900.0,37.6039,37.6121,37.5957,37.6039,59900.0
2011-02-17 14:30:00,45.98,46.03,45.97,46.01,169500.0,37.6039,37.6448,37.5957,37.6285,169500.0
2011-02-17 14:40:00,46.01,46.06,46.01,46.03,110200.0,37.6285,37.6693,37.6285,37.6448,110200.0
2011-02-17 14:50:00,46.03,46.05,46.0,46.01,77500.0,37.6448,37.6612,37.6203,37.6285,77500.0
2011-02-17 15:00:00,46.01,46.01,46.0,46.0,81400.0,37.6285,37.6285,37.6203,37.6203,81400.0
2011-02-17 15:10:00,46.0,46.01,45.97,46.0,455500.0,37.6203,37.6285,37.5957,37.6203,455500.0
2011-02-17 15:20:00,46.0,46.02,45.96,45.98,227100.0,37.6203,37.6366,37.5876,37.6039,227100.0
2011-02-17 15:30:00,45.98,45.99,45.88,45.89,321700.0,37.6039,37.6121,37.5221,37.5303,321700.0
2011-02-17 15:40:00,45.89,45.9,45.83,45.84,478700.0,37.5303,37.5385,37.4812,37.4894,478700.0
2011-02-17 15:50:00,45.83,45.84,45.68,45.78,1272300.0,37.4812,37.4894,37.3586,37.4404,1272300.0
2011-02-18 09:30:00,45.58,45.67,45.15,45.49,1426100.0,37.2768,37.3504,36.9251,37.2032,1426100.0
2011-02-18 09:40:00,45.48,45.54,45.39,45.5,343500.0,37.195,37.2441,37.1214,37.2114,343500.0
2011-02-18 09:50:00,45.49,45.55,45.46,45.52,201300.0,37.2032,37.2523,37.1786,37.2277,201300.0
2011-02-18 10:00:00,45.53,45.58,45.41,45.52,303500.0,37.2359,37.2768,37.1378,37.2277,303500.0
2011-02-18 10:10:00,45.51,45.55,45.48,45.51,152600.0,37.2195,37.2523,37.195,37.2195,152600.0
2011-02-18 10:20:00,45.51,45.53,45.44,45.44,218000.0,37.2195,37.2359,37.1623,37.1623,218000.0
2011-02-18 10:30:00,45.44,45.5,45.39,45.45,332100.0,37.1623,37.2114,37.1214,37.1705,332100.0
2011-02-18 10:40:00,45.45,45.48,45.29,45.44,344000.0,37.1705,37.195,37.0396,37.1623,344000.0
2011-02-18 10:50:00,45.44,45.55,45.42,45.48,197200.0,37.1623,37.2523,37.1459,37.195,197200.0
2011-02-18 11:00:00,45.48,45.5,45.37,45.5,228900.0,37.195,37.2114,37.105,37.2114,228900.0
2011-02-18 11:10:00,45.5,45.5,45.4,45.44,227600.0,37.2114,37.2114,37.1296,37.1623,227600.0
2011-02-18 11:20:00,45.43,45.49,45.42,45.43,205100.0,37.1541,37.2032,37.1459,37.1541,205100.0
2011-02-18 11:30:00,45.43,45.54,45.42,45.54,247200.0,37.1541,37.2441,37.1459,37.2441,247200.0
2011-02-18 11:40:00,45.54,45.56,45.46,45.47,132600.0,37.2441,37.2604,37.1786,37.1868,132600.0
2011-02-18 11:50:00,45.46,45.5,45.45,45.47,87100.0,37.1786,37.2114,37.1705,37.1868,87100.0
2011-02-18 12:00:00,45.47,45.51,45.38,45.39,189400.0,37.1868,37.2195,37.1132,37.1214,189400.0
2011-02-18 12:10:00,45.39,45.44,45.32,45.38,278600.0,37.1214,37.1623,37.0642,37.1132,278600.0
2011-02-18 12:20:00,45.39,45.43,45.34,45.35,154500.0,37.1214,37.1541,37.0805,37.0887,154500.0
2011-02-18 12:30:00,45.35,45.38,45.32,45.38,192800.0,37.0887,37.1132,37.0642,37.1132,192800.0
2011-02-18 12:40:00,45.38,45.42,45.34,45.4,152400.0,37.1132,37.1459,37.0805,37.1296,152400.0
2011-02-18 12:50:00,45.4,45.46,45.38,45.41,222600.0,37.1296,37.1786,37.1132,37.1378,222600.0
2011-02-18 13:00:00,45.41,45.45,45.35,45.36,162500.0,37.1378,37.1705,37.0887,37.0969,162500.0
2011-02-18 13:10:00,45.36,45.4,45.28,45.29,166900.0,37.0969,37.1296,37.0314,37.0396,166900.0
2011-02-18 13:20:00,45.29,45.35,45.28,45.32,139800.0,37.0396,37.0887,37.0314,37.0642,139800.0
2011-02-18 13:30:00,45.33,45.35,45.22,45.24,221600.0,37.0723,37.0887,36.9824,36.9987,221600.0
2011-02-18 13:40:00,45.24,45.25,45.17,45.17,129200.0,36.9987,37.0069,36.9415,36.9415,129200.0
2011-02-18 13:50:00,45.18,45.3,45.16,45.29,317100.0,36.9497,37.0478,36.9333,37.0396,317100.0
2011-02-18 14:00:00,45.3,45.34,45.27,45.32,464900.0,37.0478,37.0805,37.0233,37.0642,464900.0
2011-02-18 14:10:00,45.32,45.36,45.3,45.3,187900.0,37.0642,37.0969,37.0478,37.0478,187900.0
2011-02-18 14:20:00,45.31,45.46,45.29,45.45,378500.0,37.056,37.1786,37.0396,37.1705,378500.0
2011-02-18 14:30:00,45.44,45.45,45.36,45.38,359600.0,37.1623,37.1705,37.0969,37.1132,359600.0
2011-02-18 14:40:00,45.38,45.45,45.32,45.43,180500.0,37.1132,37.1705,37.0642,37.1541,180500.0
2011-02-18 14:50:00,45.43,45.46,45.38,45.43,250600.0,37.1541,37.1786,37.1132,37.1541,250600.0
2011-02-18 15:00:00,45.43,45.45,45.38,45.44,295900.0,37.1541,37.1705,37.1132,37.1623,295900.0
2011-02-18 15:10:00,45.43,45.45,45.39,45.43,379500.0,37.1541,37.1705,37.1214,37.1541,379500.0
2011-02-18 15:20:00,45.43,45.51,45.4,45.44,507300.0,37.1541,37.2195,37.1296,37.1623,507300.0
2011-02-18 15:30:00,45.44,45.5,45.42,45.42,478400.0,37.1623,37.2114,37.1459,37.1459,478400.0
2011-02-18 15:40:00,45.43,45.52,45.42,45.46,507000.0,37.1541,37.2277,37.1459,37.1786,507000.0
2011-02-18 15:50:00,45.46,45.57,45.45,45.53,844200.0,37.1786,37.2686,37.1705,37.2359,844200.0
2011-02-22 09:30:00,44.94,45.06,44.7,44.81,619500.0,36.7534,36.8515,36.5571,36.6471,619500.0
2011-02-22 09:40:00,44.81,44.9,44.66,44.9,369900.0,36.6471,36.7207,36.5244,36.7207,369900.0
2011-02-22 09:50:00,44.9,45.01,44.69,44.75,280600.0,36.7207,36.8106,36.5489,36.598,280600.0
2011-02-22 10:00:00,44.75,44.93,44.7,44.92,242700.0,36.598,36.7452,36.5571,36.737,242700.0
2011-02-22 10:10:00,44.94,45.12,44.94,45.08,167200.0,36.7534,36.9006,36.7534,36.8679,167200.0
2011-02-22 10:20:00,45.08,45.08,44.86,44.89,127800.0,36.8679,36.8679,36.688,36.7125,127800.0
2011-02-22 10:30:00,44.9,44.95,44.81,44.91,112300.0,36.7207,36.7616,36.6471,36.7288,112300.0
2011-02-22 10:40:00,44.92,45.0,44.85,44.92,64700.0,36.737,36.8024,36.6798,36.737,64700.0
2011-02-22 10:50:00,44.92,44.96,44.86,44.88,70300.0,36.737,36.7697,36.688,36.7043,70300.0
2011-02-22 11:00:00,44.87,44.89,44.73,44.76,142000.0,36.6961,36.7125,36.5816,36.6062,142000.0
2011-02-22 11:10:00,44.74,44.76,44.57,44.59,143200.0,36.5898,36.6062,36.4508,36.4671,143200.0
2011-02-22 11:20:00,44.59,44.61,44.47,44.5,305200.0,36.4671,36.4835,36.369,36.3935,305200.0
2011-02-22 11:30:00,44.51,44.53,44.35,44.39,213700.0,36.4017,36.4181,36.2709,36.3036,213700.0
2011-02-22 11:40:00,44.4,44.54,44.39,44.53,179400.0,36.3117,36.4262,36.3036,36.4181,179400.0
2011-02-22 11:50:00,44.52,44.61,44.48,44.56,249000.0,36.4099,36.4835,36.3772,36.4426,249000.0
2011-02-22 12:00:00,44.56,44.6,44.44,44.46,119000.0,36.4426,36.4753,36.3445,36.3608,119000.0
2011-02-22 12:10:00,44.46,44.48,44.31,44.48,126600.0,36.3608,36.3772,36.2381,36.3772,126600.0
2011-02-22 12:20:00,44.47,44.52,44.34,44.34,162800.0,36.369,36.4099,36.2627,36.2627,162800.0
2011-02-22 12:30:00,44.34,44.36,44.28,44.28,157400.0,36.2627,36.279,36.2136,36.2136,157400.0
2011-02-22 12:40:00,44.29,44.34,44.2,44.21,149800.0,36.2218,36.2627,36.1482,36.1564,149800.0
2011-02-22 12:50:00,44.21,44.3,44.18,44.23,119900.0,36.1564,36.23,36.1318,36.1727,119900.0
2011-02-22 13:00:00,44.23,44.31,44.15,44.31,141100.0,36.1727,36.2381,36.1073,36.2381,141100.0
2011-02-22 13:10:00,44.31,44.36,44.26,44.27,208100.0,36.2381,36.279,36.1973,36.2054,208100.0
2011-02-22 13:20:00,44.26,44.27,44.07,44.09,234300.0,36.1973,36.2054,36.0419,36.0582,234300.0
2011-02-22 13:30:00,44.09,44.22,44.09,44.22,115300.0,36.0582,36.1645,36.0582,36.1645,115300.0
2011-02-22 13:40:00,44.22,44.27,44.14,44.2,106100.0,36.1645,36.2054,36.0991,36.1482,106100.0
2011-02-22 13:50:00,44.2,44.25,44.16,44.18,122900.0,36.1482,36.1891,36.1155,36.1318,122900.0
2011-02-22 14:00:00,44.19,44.25,44.13,44.17,154700.0,36.14,36.1891,36.0909,36.1236,154700.0
2011-02-22 14:10:00,44.18,44.27,44.16,44.22,118600.0,36.1318,36.2054,36.1155,36.1645,118600.0
2011-02-22 14:20:00,44.22,44.28,44.16,44.26,125800.0,36.1645,36.2136,36.1155,36.1973,125800.0
2011-02-22 14:30:00,44.27,44.36,44.27,44.29,142500.0,36.2054,36.279,36.2054,36.2218,142500.0
2011-02-22 14:40:00,44.29,44.51,44.24,44.45,195000.0,36.2218,36.4017,36.1809,36.3526,195000.0
2011-02-22 14:50:00,44.44,44.49,44.39,44.4,156600.0,36.3445,36.3854,36.3036,36.3117,156600.0
2011-02-22 15:00:00,44.4,44.47,44.4,44.42,213400.0,36.3117,36.369,36.3117,36.3281,213400.0
2011-02-22 15:10:00,44.42,44.47,44.27,44.27,140400.0,36.3281,36.369,36.2054,36.2054,140400.0
2011-02-22 15:20:00,44.27,44.3,44.23,44.3,184900.0,36.2054,36.23,36.1727,36.23,184900.0
2011-02-22 15:30:00,44.3,44.38,44.22,44.23,237000.0,36.23,36.2954,36.1645,36.1727,237000.0
2011-02-22 15:40:00,44.24,44.33,44.2,44.29,478100.0,36.1809,36.2545,36.1482,36.2218,478100.0
2011-02-22 15:50:00,44.3,44.36,44.26,44.33,834900.0,36.23,36.279,36.1973,36.2545,834900.0
2011-02-23 09:30:00,44.2,44.52,44.0,44.28,417900.0,36.1482,36.4099,35.9846,36.2136,417900.0
2011-02-23 09:40:00,44.26,44.4,44.21,44.24,292800.0,36.1973,36.3117,36.1564,36.1809,292800.0
2011-02-23 09:50:00,44.24,44.47,44.1,44.14,360800.0,36.1809,36.369,36.0664,36.0991,360800.0
2011-02-23 10:00:00,44.1,44.26,43.98,44.0,323800.0,36.0664,36.1973,35.9683,35.9846,323800.0
2011-02-23 10:10:00,43.99,44.07,43.88,43.89,363900.0,35.9764,36.0419,35.8865,35.8947,363900.0
2011-02-23 10:20:00,43.89,43.95,43.81,43.89,226600.0,35.8947,35.9437,35.8292,35.8947,226600.0
2011-02-23 10:30:00,43.9,43.94,43.77,43.8,233200.0,35.9028,35.9355,35.7965,35.821,233200.0
2011-02-23 10:40:00,43.8,43.8,43.55,43.59,503200.0,35.821,35.821,35.6166,35.6493,503200.0
2011-02-23 10:50:00,43.59,43.61,43.51,43.56,291200.0,35.6493,35.6657,35.5839,35.6248,291200.0
2011-02-23 11:00:00,43.56,43.73,43.55,43.7,226200.0,35.6248,35.7638,35.6166,35.7393,226200.0
2011-02-23 11:10:00,43.69,43.75,43.55,43.56,157100.0,35.7311,35.7802,35.6166,35.6248,157100.0
2011-02-23 11:20:00,43.56,43.6,43.55,43.57,188600.0,35.6248,35.6575,35.6166,35.6329,188600.0
2011-02-23 11:30:00,43.56,43.61,43.5,43.53,235000.0,35.6248,35.6657,35.5757,35.6002,235000.0
2011-02-23 11:40:00,43.54,43.57,43.42,43.42,352400.0,35.6084,35.6329,35.5103,35.5103,352400.0
2011-02-23 11:50:00,43.42,43.48,43.28,43.33,257400.0,35.5103,35.5593,35.3958,35.4367,257400.0
2011-02-23 12:00:00,43.33,43.38,43.15,43.16,290700.0,35.4367,35.4776,35.2895,35.2976,290700.0
2011-02-23 12:10:00,43.17,43.25,43.15,43.16,160600.0,35.3058,35.3712,35.2895,35.2976,160600.0
2011-02-23 12:20:00,43.16,43.26,43.14,43.21,119600.0,35.2976,35.3794,35.2813,35.3385,119600.0
2011-02-23 12:30:00,43.22,43.33,43.18,43.32,133500.0,35.3467,35.4367,35.314,35.4285,133500.0
2011-02-23 12:40:00,43.32,43.32,43.15,43.15,136400.0,35.4285,35.4285,35.2895,35.2895,136400.0
2011-02-23 12:50:00,43.16,43.17,43.05,43.07,289200.0,35.2976,35.3058,35.2077,35.224,289200.0
2011-02-23 13:00:00,43.08,43.19,43.05,43.1,105800.0,35.2322,35.3222,35.2077,35.2486,105800.0
2011-02-23 13:10:00,43.11,43.15,43.01,43.03,117500.0,35.2567,35.2895,35.175,35.1913,117500.0
2011-02-23 13:20:00,43.04,43.21,43.03,43.11,150200.0,35.1995,35.3385,35.1913,35.2567,150200.0
2011-02-23 13:30:00,43.1,43.19,43.05,43.17,202500.0,35.2486,35.3222,35.2077,35.3058,202500.0
2011-02-23 13:40:00,43.17,43.25,43.1,43.25,155700.0,35.3058,35.3712,35.2486,35.3712,155700.0
2011-02-23 13:50:00,43.25,43.3,43.22,43.26,93100.0,35.3712,35.4121,35.3467,35.3794,93100.0
2011-02-23 14:00:00,43.26,43.44,43.25,43.44,164600.0,35.3794,35.5266,35.3712,35.5266,164600.0
2011-02-23 14:10:00,43.44,43.53,43.37,43.51,153600.0,35.5266,35.6002,35.4694,35.5839,153600.0
2011-02-23 14:20:00,43.52,43.61,43.5,43.53,189000.0,35.5921,35.6657,35.5757,35.6002,189000.0
2011-02-23 14:30:00,43.53,43.55,43.42,43.43,181100.0,35.6002,35.6166,35.5103,35.5185,181100.0
2011-02-23 14:40:00,43.43,43.48,43.34,43.34,116700.0,35.5185,35.5593,35.4448,35.4448,116700.0
2011-02-23 14:50:00,43.35,43.58,43.35,43.58,161400.0,35.453,35.6411,35.453,35.6411,161400.0
2011-02-23 15:00:00,43.58,43.58,43.45,43.46,251600.0,35.6411,35.6411,35.5348,35.543,251600.0
2011-02-23 15:10:00,43.45,43.51,43.45,43.5,179100.0,35.5348,35.5839,35.5348,35.5757,179100.0
2011-02-23 15:20:00,43.5,43.68,43.5,43.56,223300.0,35.5757,35.7229,35.5757,35.6248,223300.0
2011-02-23 15:30:00,43.57,43.57,43.42,43.48,276600.0,35.6329,35.6329,35.5103,35.5593,276600.0
2011-02-23 15:40:00,43.47,43.5,43.33,43.39,305200.0,35.5512,35.5757,35.4367,35.4857,305200.0
2011-02-23 15:50:00,43.39,43.49,43.36,43.43,473400.0,35.4857,35.5675,35.4612,35.5185,473400.0
2011-02-24 09:30:00,43.28,43.43,43.23,43.3,555800.0,35.3958,35.5185,35.3549,35.4121,555800.0
2011-02-24 09:40:00,43.3,43.39,43.29,43.37,422900.0,35.4121,35.4857,35.404,35.4694,422900.0
2011-02-24 09:50:00,43.37,43.6,43.29,43.55,320000.0,35.4694,35.6575,35.404,35.6166,320000.0
2011-02-24 10:00:00,43.54,43.68,43.4,43.67,239900.0,35.6084,35.7229,35.4939,35.7147,239900.0
2011-02-24 10:10:00,43.67,43.84,43.63,43.84,253300.0,35.7147,35.8538,35.682,35.8538,253300.0
2011-02-24 10:20:00,43.84,43.95,43.81,43.85,234400.0,35.8538,35.9437,35.8292,35.8619,234400.0
2011-02-24 10:30:00,43.84,43.84,43.66,43.69,210400.0,35.8538,35.8538,35.7066,35.7311,210400.0
2011-02-24 10:40:00,43.68,43.7,43.61,43.63,154800.0,35.7229,35.7393,35.6657,35.682,154800.0
2011-02-24 10:50:00,43.63,43.69,43.58,43.58,184000.0,35.682,35.7311,35.6411,35.6411,184000.0
2011-02-24 11:00:00,43.57,43.6,43.5,43.53,211700.0,35.6329,35.6575,35.5757,35.6002,211700.0
2011-02-24 11:10:00,43.54,43.55,43.39,43.47,162500.0,35.6084,35.6166,35.4857,35.5512,162500.0
2011-02-24 11:20:00,43.48,43.57,43.42,43.54,200700.0,35.5593,35.6329,35.5103,35.6084,200700.0
2011-02-24 11:30:00,43.54,43.54,43.28,43.3,215800.0,35.6084,35.6084,35.3958,35.4121,215800.0
2011-02-24 11:40:00,43.3,43.48,43.26,43.29,413700.0,35.4121,35.5593,35.3794,35.404,413700.0
2011-02-24 11:50:00,43.29,43.32,43.26,43.28,103400.0,35.404,35.4285,35.3794,35.3958,103400.0
2011-02-24 12:00:00,43.29,43.32,43.23,43.27,268000.0,35.404,35.4285,35.3549,35.3876,268000.0
2011-02-24 12:10:00,43.27,43.41,43.25,43.39,215800.0,35.3876,35.5021,35.3712,35.4857,215800.0
2011-02-24 12:20:00,43.39,43.41,43.25,43.25,115100.0,35.4857,35.5021,35.3712,35.3712,115100.0
2011-02-24 12:30:00,43.26,43.33,43.25,43.33,177200.0,35.3794,35.4367,35.3712,35.4367,177200.0
2011-02-24 12:40:00,43.33,43.35,43.21,43.29,243700.0,35.4367,35.453,35.3385,35.404,243700.0
2011-02-24 12:50:00,43.29,43.47,43.29,43.42,157400.0,35.404,35.5512,35.404,35.5103,157400.0
2011-02-24 13:00:00,43.41,43.41,43.28,43.29,221700.0,35.5021,35.5021,35.3958,35.404,221700.0
2011-02-24 13:10:00,43.28,43.36,43.23,43.34,155500.0,35.3958,35.4612,35.3549,35.4448,155500.0
2011-02-24 13:20:00,43.34,43.34,43.22,43.24,117700.0,35.4448,35.4448,35.3467,35.3631,117700.0
2011-02-24 13:30:00,43.25,43.29,43.21,43.29,116900.0,35.3712,35.404,35.3385,35.404,116900.0
2011-02-24 13:40:00,43.29,43.29,43.1,43.12,232800.0,35.404,35.404,35.2486,35.2649,232800.0
2011-02-24 13:50:00,43.13,43.16,43.03,43.05,225700.0,35.2731,35.2976,35.1913,35.2077,225700.0
2011-02-24 14:00:00,43.05,43.21,43.04,43.21,171500.0,35.2077,35.3385,35.1995,35.3385,171500.0
2011-02-24 14:10:00,43.21,43.43,43.2,43.43,214200.0,35.3385,35.5185,35.3303,35.5185,214200.0
2011-02-24 14:20:00,43.41,43.41,43.28,43.36,252500.0,35.5021,35.5021,35.3958,35.4612,252500.0
2011-02-24 14:30:00,43.36,43.45,43.31,43.43,209100.0,35.4612,35.5348,35.4203,35.5185,209100.0
2011-02-24 14:40:00,43.42,43.51,43.42,43.5,280300.0,35.5103,35.5839,35.5103,35.5757,280300.0
2011-02-24 14:50:00,43.5,43.6,43.48,43.57,178000.0,35.5757,35.6575,35.5593,35.6329,178000.0
2011-02-24 15:00:00,43.56,43.69,43.55,43.68,188500.0,35.6248,35.7311,35.6166,35.7229,188500.0
2011-02-24 15:10:00,43.68,43.79,43.62,43.77,264300.0,35.7229,35.8129,35.6738,35.7965,264300.0
2011-02-24 15:20:00,43.78,43.91,43.77,43.84,308300.0,35.8047,35.911,35.7965,35.8538,308300.0
2011-02-24 15:30:00,43.84,43.92,43.69,43.71,454100.0,35.8538,35.9192,35.7311,35.7474,454100.0
2011-02-24 15:40:00,43.71,43.71,43.58,43.59,397600.0,35.7474,35.7474,35.6411,35.6493,397600.0
2011-02-24 15:50:00,43.59,43.62,43.47,43.58,668900.0,35.6493,35.6738,35.5512,35.6411,668900.0
2011-02-25 09:30:00,43.59,43.64,43.08,43.34,716600.0,35.6493,35.6902,35.2322,35.4448,716600.0
2011-02-25 09:40:00,43.31,43.31,43.1,43.2,576800.0,35.4203,35.4203,35.2486,35.3303,576800.0
2011-02-25 09:50:00,43.2,43.52,43.18,43.4,274600.0,35.3303,35.5921,35.314,35.4939,274600.0
2011-02-25 10:00:00,43.41,43.63,43.34,43.51,345800.0,35.5021,35.682,35.4448,35.5839,345800.0
2011-02-25 10:10:00,43.51,43.57,43.37,43.4,624200.0,35.5839,35.6329,35.4694,35.4939,624200.0
2011-02-25 10:20:00,43.39,43.5,43.32,43.38,294100.0,35.4857,35.5757,35.4285,35.4776,294100.0
2011-02-25 10:30:00,43.36,43.57,43.36,43.57,210700.0,35.4612,35.6329,35.4612,35.6329,210700.0
2011-02-25 10:40:00,43.57,43.76,43.53,43.7,207100.0,35.6329,35.7883,35.6002,35.7393,207100.0
2011-02-25 10:50:00,43.7,43.7,43.56,43.61,165000.0,35.7393,35.7393,35.6248,35.6657,165000.0
2011-02-25 11:00:00,43.62,43.63,43.45,43.48,148900.0,35.6738,35.682,35.5348,35.5593,148900.0
2011-02-25 11:10:00,43.48,43.56,43.48,43.52,109400.0,35.5593,35.6248,35.5593,35.5921,109400.0
2011-02-25 11:20:00,43.52,43.61,43.41,43.42,223100.0,35.5921,35.6657,35.5021,35.5103,223100.0
2011-02-25 11:30:00,43.41,43.47,43.31,43.33,221100.0,35.5021,35.5512,35.4203,35.4367,221100.0
2011-02-25 11:40:00,43.32,43.38,43.21,43.38,173900.0,35.4285,35.4776,35.3385,35.4776,173900.0
2011-02-25 11:50:00,43.37,43.48,43.34,43.37,250300.0,35.4694,35.5593,35.4448,35.4694,250300.0
2011-02-25 12:00:00,43.38,43.59,43.35,43.57,215700.0,35.4776,35.6493,35.453,35.6329,215700.0
2011-02-25 12:10:00,43.57,43.7,43.55,43.7,143200.0,35.6329,35.7393,35.6166,35.7393,143200.0
2011-02-25 12:20:00,43.69,43.77,43.68,43.75,154800.0,35.7311,35.7965,35.7229,35.7802,154800.0
2011-02-25 12:30:00,43.75,43.75,43.65,43.68,162200.0,35.7802,35.7802,35.6984,35.7229,162200.0
2011-02-25 12:40:00,43.68,43.71,43.6,43.61,271100.0,35.7229,35.7474,35.6575,35.6657,271100.0
2011-02-25 12:50:00,43.61,43.61,43.55,43.57,148700.0,35.6657,35.6657,35.6166,35.6329,148700.0
2011-02-25 13:00:00,43.58,43.58,43.5,43.52,106600.0,35.6411,35.6411,35.5757,35.5921,106600.0
2011-02-25 13:10:00,43.52,43.65,43.49,43.6,128500.0,35.5921,35.6984,35.5675,35.6575,128500.0
2011-02-25 13:20:00,43.6,43.63,43.57,43.59,83600.0,35.6575,35.682,35.6329,35.6493,83600.0
2011-02-25 13:30:00,43.58,43.6,43.48,43.54,111000.0,35.6411,35.6575,35.5593,35.6084,111000.0
2011-02-25 13:40:00,43.55,43.62,43.54,43.57,50600.0,35.6166,35.6738,35.6084,35.6329,50600.0
2011-02-25 13:50:00,43.57,43.59,43.49,43.51,126300.0,35.6329,35.6493,35.5675,35.5839,126300.0
2011-02-25 14:00:00,43.51,43.56,43.44,43.53,237500.0,35.5839,35.6248,35.5266,35.6002,237500.0
2011-02-25 14:10:00,43.53,43.56,43.51,43.54,134900.0,35.6002,35.6248,35.5839,35.6084,134900.0
2011-02-25 14:20:00,43.55,43.6,43.51,43.55,204800.0,35.6166,35.6575,35.5839,35.6166,204800.0
2011-02-25 14:30:00,43.55,43.56,43.45,43.46,149800.0,35.6166,35.6248,35.5348,35.543,149800.0
2011-02-25 14:40:00,43.46,43.52,43.46,43.52,524500.0,35.543,35.5921,35.543,35.5921,524500.0
2011-02-25 14:50:00,43.52,43.52,43.48,43.51,183400.0,35.5921,35.5921,35.5593,35.5839,183400.0
2011-02-25 15:00:00,43.51,43.58,43.48,43.58,138700.0,35.5839,35.6411,35.5593,35.6411,138700.0
2011-02-25 15:10:00,43.58,43.59,43.51,43.52,87200.0,35.6411,35.6493,35.5839,35.5921,87200.0
2011-02-25 15:20:00,43.52,43.58,43.49,43.54,113600.0,35.5921,35.6411,35.5675,35.6084,113600.0
2011-02-25 15:30:00,43.54,43.54,43.44,43.44,153800.0,35.6084,35.6084,35.5266,35.5266,153800.0
2011-02-25 15:40:00,43.44,43.49,43.4,43.49,399400.0,35.5266,35.5675,35.4939,35.5675,399400.0
2011-02-25 15:50:00,43.49,43.57,43.44,43.54,611000.0,35.5675,35.6329,35.5266,35.6084,611000.0
2011-02-28 09:30:00,43.84,43.94,43.72,43.91,471800.0,35.8538,35.9355,35.7556,35.911,471800.0
2011-02-28 09:40:00,43.91,43.95,43.74,43.77,385000.0,35.911,35.9437,35.772,35.7965,385000.0
2011-02-28 09:50:00,43.77,43.84,43.69,43.75,305900.0,35.7965,35.8538,35.7311,35.7802,305900.0
2011-02-28 10:00:00,43.75,43.8,43.59,43.6,288200.0,35.7802,35.821,35.6493,35.6575,288200.0
2011-02-28 10:10:00,43.6,43.68,43.59,43.66,172500.0,35.6575,35.7229,35.6493,35.7066,172500.0
2011-02-28 10:20:00,43.67,43.77,43.67,43.69,355400.0,35.7147,35.7965,35.7147,35.7311,355400.0
2011-02-28 10:30:00,43.68,43.69,43.56,43.58,180400.0,35.7229,35.7311,35.6248,35.6411,180400.0
2011-02-28 10:40:00,43.58,43.76,43.58,43.73,157100.0,35.6411,35.7883,35.6411,35.7638,157100.0
2011-02-28 10:50:00,43.74,43.79,43.67,43.75,102000.0,35.772,35.8129,35.7147,35.7802,102000.0
2011-02-28 11:00:00,43.76,43.77,43.66,43.69,115800.0,35.7883,35.7965,35.7066,35.7311,115800.0
2011-02-28 11:10:00,43.7,43.71,43.59,43.6,108600.0,35.7393,35.7474,35.6493,35.6575,108600.0
2011-02-28 11:20:00,43.61,43.61,43.5,43.5,140200.0,35.6657,35.6657,35.5757,35.5757,140200.0
2011-02-28 11:30:00,43.51,43.51,43.39,43.45,172300.0,35.5839,35.5839,35.4857,35.5348,172300.0
2011-02-28 11:40:00,43.46,43.46,43.37,43.44,409900.0,35.543,35.543,35.4694,35.5266,409900.0
2011-02-28 11:50:00,43.44,43.53,43.43,43.52,154400.0,35.5266,35.6002,35.5185,35.5921,154400.0
2011-02-28 12:00:00,43.52,43.54,43.48,43.51,130000.0,35.5921,35.6084,35.5593,35.5839,130000.0
2011-02-28 12:10:00,43.51,43.52,43.47,43.49,78400.0,35.5839,35.5921,35.5512,35.5675,78400.0
2011-02-28 12:20:00,43.48,43.54,43.48,43.54,70400.0,35.5593,35.6084,35.5593,35.6084,70400.0
2011-02-28 12:30:00,43.54,43.61,43.53,43.59,138600.0,35.6084,35.6657,35.6002,35.6493,138600.0
2011-02-28 12:40:00,43.59,43.62,43.56,43.59,148400.0,35.6493,35.6738,35.6248,35.6493,148400.0
2011-02-28 12:50:00,43.59,43.6,43.44,43.47,84700.0,35.6493,35.6575,35.5266,35.5512,84700.0
2011-02-28 13:00:00,43.47,43.51,43.45,43.47,72700.0,35.5512,35.5839,35.5348,35.5512,72700.0
2011-02-28 13:10:00,43.48,43.53,43.47,43.52,61700.0,35.5593,35.6002,35.5512,35.5921,61700.0
2011-02-28 13:20:00,43.52,43.52,43.44,43.47,130200.0,35.5921,35.5921,35.5266,35.5512,130200.0
2011-02-28 13:30:00,43.47,43.52,43.45,43.45,93200.0,35.5512,35.5921,35.5348,35.5348,93200.0
2011-02-28 13:40:00,43.45,43.54,43.44,43.47,101300.0,35.5348,35.6084,35.5266,35.5512,101300.0
2011-02-28 13:50:00,43.48,43.51,43.35,43.35,149200.0,35.5593,35.5839,35.453,35.453,149200.0
2011-02-28 14:00:00,43.35,43.4,43.3,43.34,130000.0,35.453,35.4939,35.4121,35.4448,130000.0
2011-02-28 14:10:00,43.34,43.48,43.34,43.43,223900.0,35.4448,35.5593,35.4448,35.5185,223900.0
2011-02-28 14:20:00,43.44,43.44,43.34,43.35,116800.0,35.5266,35.5266,35.4448,35.453,116800.0
2011-02-28 14:30:00,43.35,43.4,43.35,43.39,168500.0,35.453,35.4939,35.453,35.4857,168500.0
2011-02-28 14:40:00,43.4,43.48,43.4,43.44,181000.0,35.4939,35.5593,35.4939,35.5266,181000.0
2011-02-28 14:50:00,43.43,43.47,43.36,43.47,146300.0,35.5185,35.5512,35.4612,35.5512,146300.0
2011-02-28 15:00:00,43.46,43.47,43.4,43.41,129400.0,35.543,35.5512,35.4939,35.5021,129400.0
2011-02-28 15:10:00,43.41,43.45,43.37,43.43,208200.0,35.5021,35.5348,35.4694,35.5185,208200.0
2011-02-28 15:20:00,43.44,43.51,43.39,43.44,325400.0,35.5266,35.5839,35.4857,35.5266,325400.0
2011-02-28 15:30:00,43.45,43.5,43.39,43.48,315600.0,35.5348,35.5757,35.4857,35.5593,315600.0
2011-02-28 15:40:00,43.48,43.5,43.42,43.45,459000.0,35.5593,35.5757,35.5103,35.5348,459000.0
2011-02-28 15:50:00,43.45,43.58,43.45,43.58,727100.0,35.5348,35.6411,35.5348,35.6411,727100.0
2011-03-01 09:30:00,43.7,43.86,43.68,43.75,420500.0,35.7393,35.8701,35.7229,35.7802,420500.0
2011-03-01 09:40:00,43.74,43.75,43.5,43.67,388900.0,35.772,35.7802,35.5757,35.7147,388900.0
2011-03-01 09:50:00,43.67,43.76,43.54,43.62,286600.0,35.7147,35.7883,35.6084,35.6738,286600.0
2011-03-01 10:00:00,43.63,43.72,43.53,43.68,322000.0,35.682,35.7556,35.6002,35.7229,322000.0
2011-03-01 10:10:00,43.68,43.69,43.5,43.51,298100.0,35.7229,35.7311,35.5757,35.5839,298100.0
2011-03-01 10:20:00,43.52,43.77,43.51,43.66,253200.0,35.5921,35.7965,35.5839,35.7066,253200.0
2011-03-01 10:30:00,43.66,43.66,43.55,43.6,234600.0,35.7066,35.7066,35.6166,35.6575,234600.0
2011-03-01 10:40:00,43.6,43.7,43.59,43.68,122300.0,35.6575,35.7393,35.6493,35.7229,122300.0
2011-03-01 10:50:00,43.67,43.86,43.67,43.86,232200.0,35.7147,35.8701,35.7147,35.8701,232200.0
2011-03-01 11:00:00,43.86,43.94,43.82,43.84,239800.0,35.8701,35.9355,35.8374,35.8538,239800.0
2011-03-01 11:10:00,43.83,43.9,43.74,43.77,159000.0,35.8456,35.9028,35.772,35.7965,159000.0
2011-03-01 11:20:00,43.78,43.81,43.65,43.66,159800.0,35.8047,35.8292,35.6984,35.7066,159800.0
2011-03-01 11:30:00,43.65,43.73,43.57,43.66,159300.0,35.6984,35.7638,35.6329,35.7066,159300.0
2011-03-01 11:40:00,43.66,43.77,43.61,43.64,212300.0,35.7066,35.7965,35.6657,35.6902,212300.0
2011-03-01 11:50:00,43.64,43.64,43.47,43.52,188200.0,35.6902,35.6902,35.5512,35.5921,188200.0
2011-03-01 12:00:00,43.52,43.61,43.49,43.55,179700.0,35.5921,35.6657,35.5675,35.6166,179700.0
2011-03-01 12:10:00,43.55,43.62,43.5,43.51,96000.0,35.6166,35.6738,35.5757,35.5839,96000.0
2011-03-01 12:20:00,43.51,43.59,43.46,43.48,241200.0,35.5839,35.6493,35.543,35.5593,241200.0
2011-03-01 12:30:00,43.49,43.55,43.49,43.5,94200.0,35.5675,35.6166,35.5675,35.5757,94200.0
2011-03-01 12:40:00,43.51,43.62,43.5,43.57,152600.0,35.5839,35.6738,35.5757,35.6329,152600.0
2011-03-01 12:50:00,43.56,43.61,43.44,43.45,90300.0,35.6248,35.6657,35.5266,35.5348,90300.0
2011-03-01 13:00:00,43.45,43.45,43.3,43.39,214200.0,35.5348,35.5348,35.4121,35.4857,214200.0
2011-03-01 13:10:00,43.39,43.46,43.35,43.4,104800.0,35.4857,35.543,35.453,35.4939,104800.0
2011-03-01 13:20:00,43.39,43.42,43.2,43.3,223600.0,35.4857,35.5103,35.3303,35.4121,223600.0
2011-03-01 13:30:00,43.29,43.43,43.28,43.37,128700.0,35.404,35.5185,35.3958,35.4694,128700.0
2011-03-01 13:40:00,43.38,43.4,43.26,43.31,147400.0,35.4776,35.4939,35.3794,35.4203,147400.0
2011-03-01 13:50:00,43.31,43.38,43.29,43.33,138100.0,35.4203,35.4776,35.404,35.4367,138100.0
2011-03-01 14:00:00,43.33,43.33,43.15,43.19,132600.0,35.4367,35.4367,35.2895,35.3222,132600.0
2011-03-01 14:10:00,43.19,43.25,43.11,43.23,118300.0,35.3222,35.3712,35.2567,35.3549,118300.0
2011-03-01 14:20:00,43.24,43.28,43.13,43.15,129800.0,35.3631,35.3958,35.2731,35.2895,129800.0
2011-03-01 14:30:00,43.15,43.2,43.12,43.17,109000.0,35.2895,35.3303,35.2649,35.3058,109000.0
2011-03-01 14:40:00,43.16,43.24,43.13,43.22,86400.0,35.2976,35.3631,35.2731,35.3467,86400.0
2011-03-01 14:50:00,43.22,43.34,43.22,43.23,122400.0,35.3467,35.4448,35.3467,35.3549,122400.0
2011-03-01 15:00:00,43.23,43.35,43.22,43.24,268300.0,35.3549,35.453,35.3467,35.3631,268300.0
2011-03-01 15:10:00,43.23,43.42,43.23,43.38,270500.0,35.3549,35.5103,35.3549,35.4776,270500.0
2011-03-01 15:20:00,43.38,43.47,43.35,43.47,334600.0,35.4776,35.5512,35.453,35.5512,334600.0
2011-03-01 15:30:00,43.46,43.47,43.37,43.39,214700.0,35.543,35.5512,35.4694,35.4857,214700.0
2011-03-01 15:40:00,43.39,43.45,43.25,43.28,266900.0,35.4857,35.5348,35.3712,35.3958,266900.0
2011-03-01 15:50:00,43.29,43.32,43.15,43.15,488700.0,35.404,35.4285,35.2895,35.2895,488700.0
2011-03-02 09:30:00,43.06,43.21,42.75,42.85,574600.0,35.2159,35.3385,34.9623,35.0441,574600.0
2011-03-02 09:40:00,42.84,43.11,42.84,43.02,384300.0,35.0359,35.2567,35.0359,35.1831,384300.0
2011-03-02 09:50:00,43.01,43.18,42.89,43.12,253100.0,35.175,35.314,35.0768,35.2649,253100.0
2011-03-02 10:00:00,43.12,43.27,43.1,43.27,237900.0,35.2649,35.3876,35.2486,35.3876,237900.0
2011-03-02 10:10:00,43.28,43.4,43.2,43.37,199100.0,35.3958,35.4939,35.3303,35.4694,199100.0
2011-03-02 10:20:00,43.38,43.38,43.17,43.2,206700.0,35.4776,35.4776,35.3058,35.3303,206700.0
2011-03-02 10:30:00,43.2,43.3,43.16,43.29,197800.0,35.3303,35.4121,35.2976,35.404,197800.0
2011-03-02 10:40:00,43.28,43.37,43.27,43.35,198400.0,35.3958,35.4694,35.3876,35.453,198400.0
2011-03-02 10:50:00,43.35,43.39,43.3,43.32,196900.0,35.453,35.4857,35.4121,35.4285,196900.0
2011-03-02 11:00:00,43.33,43.42,43.3,43.37,203300.0,35.4367,35.5103,35.4121,35.4694,203300.0
2011-03-02 11:10:00,43.37,43.38,43.24,43.27,181600.0,35.4694,35.4776,35.3631,35.3876,181600.0
2011-03-02 11:20:00,43.27,43.32,43.18,43.18,231100.0,35.3876,35.4285,35.314,35.314,231100.0
2011-03-02 11:30:00,43.18,43.2,43.07,43.08,195800.0,35.314,35.3303,35.224,35.2322,195800.0
2011-03-02 11:40:00,43.08,43.1,42.86,42.88,189500.0,35.2322,35.2486,35.0523,35.0686,189500.0
2011-03-02 11:50:00,42.89,42.93,42.82,42.82,150500.0,35.0768,35.1095,35.0196,35.0196,150500.0
2011-03-02 12:00:00,42.83,42.94,42.76,42.94,122400.0,35.0278,35.1177,34.9705,35.1177,122400.0
2011-03-02 12:10:00,42.93,42.99,42.79,42.83,170500.0,35.1095,35.1586,34.995,35.0278,170500.0
2011-03-02 12:20:00,42.84,42.93,42.84,42.91,108100.0,35.0359,35.1095,35.0359,35.0932,108100.0
2011-03-02 12:30:00,42.91,43.04,42.9,43.03,125000.0,35.0932,35.1995,35.085,35.1913,125000.0
2011-03-02 12:40:00,43.03,43.06,43.0,43.02,82400.0,35.1913,35.2159,35.1668,35.1831,82400.0
2011-03-02 12:50:00,43.03,43.05,42.98,43.0,50700.0,35.1913,35.2077,35.1504,35.1668,50700.0
2011-03-02 13:00:00,43.01,43.06,43.0,43.0,116600.0,35.175,35.2159,35.1668,35.1668,116600.0
2011-03-02 13:10:00,43.01,43.02,42.95,42.99,110300.0,35.175,35.1831,35.1259,35.1586,110300.0
2011-03-02 13:20:00,42.98,43.04,42.97,43.0,39300.0,35.1504,35.1995,35.1422,35.1668,39300.0
2011-03-02 13:30:00,43.0,43.04,42.99,43.04,140700.0,35.1668,35.1995,35.1586,35.1995,140700.0
2011-03-02 13:40:00,43.04,43.04,42.97,43.04,108100.0,35.1995,35.1995,35.1422,35.1995,108100.0
2011-03-02 13:50:00,43.04,43.09,43.0,43.04,94900.0,35.1995,35.2404,35.1668,35.1995,94900.0
2011-03-02 14:00:00,43.04,43.12,42.98,43.09,130100.0,35.1995,35.2649,35.1504,35.2404,130100.0
2011-03-02 14:10:00,43.09,43.16,43.08,43.1,79600.0,35.2404,35.2976,35.2322,35.2486,79600.0
2011-03-02 14:20:00,43.1,43.15,43.03,43.07,63600.0,35.2486,35.2895,35.1913,35.224,63600.0
2011-03-02 14:30:00,43.07,43.18,43.02,43.15,170100.0,35.224,35.314,35.1831,35.2895,170100.0
2011-03-02 14:40:00,43.16,43.25,43.13,43.17,185400.0,35.2976,35.3712,35.2731,35.3058,185400.0
2011-03-02 14:50:00,43.17,43.23,43.14,43.18,75800.0,35.3058,35.3549,35.2813,35.314,75800.0
2011-03-02 15:00:00,43.19,43.27,43.19,43.23,100100.0,35.3222,35.3876,35.3222,35.3549,100100.0
2011-03-02 15:10:00,43.23,43.24,43.05,43.07,72700.0,35.3549,35.3631,35.2077,35.224,72700.0
2011-03-02 15:20:00,43.06,43.12,43.0,43.01,99800.0,35.2159,35.2649,35.1668,35.175,99800.0
2011-03-02 15:30:00,43.01,43.04,43.0,43.02,141800.0,35.175,35.1995,35.1668,35.1831,141800.0
2011-03-02 15:40:00,43.03,43.03,42.98,43.02,261200.0,35.1913,35.1913,35.1504,35.1831,261200.0
2011-03-02 15:50:00,43.01,43.06,42.99,43.01,377300.0,35.175,35.2159,35.1586,35.175,377300.0
2011-03-03 09:30:00,43.44,43.84,43.43,43.73,379600.0,35.5266,35.8538,35.5185,35.7638,379600.0
2011-03-03 09:40:00,43.74,43.89,43.72,43.79,292300.0,35.772,35.8947,35.7556,35.8129,292300.0
2011-03-03 09:50:00,43.8,43.87,43.73,43.76,262900.0,35.821,35.8783,35.7638,35.7883,262900.0
2011-03-03 10:00:00,43.77,43.85,43.72,43.72,172600.0,35.7965,35.8619,35.7556,35.7556,172600.0
2011-03-03 10:10:00,43.73,43.78,43.69,43.78,215700.0,35.7638,35.8047,35.7311,35.8047,215700.0
2011-03-03 10:20:00,43.78,43.81,43.67,43.81,196600.0,35.8047,35.8292,35.7147,35.8292,196600.0
2011-03-03 10:30:00,43.81,43.83,43.77,43.79,242000.0,35.8292,35.8456,35.7965,35.8129,242000.0
2011-03-03 10:40:00,43.79,43.95,43.79,43.84,536900.0,35.8129,35.9437,35.8129,35.8538,536900.0
2011-03-03 10:50:00,43.83,43.92,43.81,43.92,116400.0,35.8456,35.9192,35.8292,35.9192,116400.0
2011-03-03 11:00:00,43.92,44.06,43.91,44.06,309000.0,35.9192,36.0337,35.911,36.0337,309000.0
2011-03-03 11:10:00,44.06,44.08,43.98,44.08,101300.0,36.0337,36.05,35.9683,36.05,101300.0
2011-03-03 11:20:00,44.08,44.21,44.06,44.19,218800.0,36.05,36.1564,36.0337,36.14,218800.0
2011-03-03 11:30:00,44.19,44.23,44.18,44.19,141900.0,36.14,36.1727,36.1318,36.14,141900.0
2011-03-03 11:40:00,44.19,44.23,44.19,44.21,136600.0,36.14,36.1727,36.14,36.1564,136600.0
2011-03-03 11:50:00,44.21,44.37,44.21,44.36,213800.0,36.1564,36.2872,36.1564,36.279,213800.0
2011-03-03 12:00:00,44.36,44.38,44.27,44.28,121300.0,36.279,36.2954,36.2054,36.2136,121300.0
2011-03-03 12:10:00,44.28,44.29,44.2,44.26,86500.0,36.2136,36.2218,36.1482,36.1973,86500.0
2011-03-03 12:20:00,44.26,44.29,44.21,44.21,139800.0,36.1973,36.2218,36.1564,36.1564,139800.0
2011-03-03 12:30:00,44.21,44.23,44.2,44.2,33400.0,36.1564,36.1727,36.1482,36.1482,33400.0
2011-03-03 12:40:00,44.2,44.28,44.2,44.27,109800.0,36.1482,36.2136,36.1482,36.2054,109800.0
2011-03-03 12:50:00,44.27,44.3,44.23,44.23,73800.0,36.2054,36.23,36.1727,36.1727,73800.0
2011-03-03 13:00:00,44.23,44.28,44.2,44.26,108700.0,36.1727,36.2136,36.1482,36.1973,108700.0
2011-03-03 13:10:00,44.26,44.28,44.19,44.24,74000.0,36.1973,36.2136,36.14,36.1809,74000.0
2011-03-03 13:20:00,44.24,44.26,44.19,44.24,158900.0,36.1809,36.1973,36.14,36.1809,158900.0
2011-03-03 13:30:00,44.23,44.27,44.22,44.26,93100.0,36.1727,36.2054,36.1645,36.1973,93100.0
2011-03-03 13:40:00,44.25,44.26,44.21,44.22,79900.0,36.1891,36.1973,36.1564,36.1645,79900.0
2011-03-03 13:50:00,44.22,44.24,44.2,44.24,102900.0,36.1645,36.1809,36.1482,36.1809,102900.0
2011-03-03 14:00:00,44.25,44.25,44.21,44.25,100100.0,36.1891,36.1891,36.1564,36.1891,100100.0
2011-03-03 14:10:00,44.24,44.31,44.24,44.3,186300.0,36.1809,36.2381,36.1809,36.23,186300.0
2011-03-03 14:20:00,44.3,44.37,44.3,44.36,188300.0,36.23,36.2872,36.23,36.279,188300.0
2011-03-03 14:30:00,44.36,44.42,44.34,44.39,133900.0,36.279,36.3281,36.2627,36.3036,133900.0
2011-03-03 14:40:00,44.39,44.4,44.34,44.36,76800.0,36.3036,36.3117,36.2627,36.279,76800.0
2011-03-03 14:50:00,44.36,44.44,44.35,44.41,93700.0,36.279,36.3445,36.2709,36.3199,93700.0
2011-03-03 15:00:00,44.41,44.43,44.35,44.39,154300.0,36.3199,36.3363,36.2709,36.3036,154300.0
2011-03-03 15:10:00,44.39,44.4,44.35,44.37,102000.0,36.3036,36.3117,36.2709,36.2872,102000.0
2011-03-03 15:20:00,44.38,44.39,44.35,44.36,117100.0,36.2954,36.3036,36.2709,36.279,117100.0
2011-03-03 15:30:00,44.36,44.37,44.29,44.35,221300.0,36.279,36.2872,36.2218,36.2709,221300.0
2011-03-03 15:40:00,44.35,44.38,44.27,44.29,239900.0,36.2709,36.2954,36.2054,36.2218,239900.0
2011-03-03 15:50:00,44.28,44.36,44.25,44.26,528100.0,36.2136,36.279,36.1891,36.1973,528100.0
2011-03-04 09:30:00,44.4,44.68,44.05,44.14,422600.0,36.3117,36.5407,36.0255,36.0991,422600.0
2011-03-04 09:40:00,44.15,44.25,44.09,44.18,160400.0,36.1073,36.1891,36.0582,36.1318,160400.0
2011-03-04 09:50:00,44.17,44.2,44.1,44.12,143800.0,36.1236,36.1482,36.0664,36.0828,143800.0
2011-03-04 10:00:00,44.12,44.2,43.9,43.9,213600.0,36.0828,36.1482,35.9028,35.9028,213600.0
2011-03-04 10:10:00,43.9,43.93,43.76,43.81,154500.0,35.9028,35.9274,35.7883,35.8292,154500.0
2011-03-04 10:20:00,43.81,43.88,43.69,43.83,203300.0,35.8292,35.8865,35.7311,35.8456,203300.0
2011-03-04 10:30:00,43.83,43.91,43.78,43.84,182000.0,35.8456,35.911,35.8047,35.8538,182000.0
2011-03-04 10:40:00,43.85,43.95,43.8,43.81,126400.0,35.8619,35.9437,35.821,35.8292,126400.0
2011-03-04 10:50:00,43.82,43.92,43.7,43.83,148900.0,35.8374,35.9192,35.7393,35.8456,148900.0
2011-03-04 11:00:00,43.82,43.86,43.74,43.74,98600.0,35.8374,35.8701,35.772,35.772,98600.0
2011-03-04 11:10:00,43.74,43.81,43.7,43.77,103800.0,35.772,35.8292,35.7393,35.7965,103800.0
2011-03-04 11:20:00,43.76,43.79,43.7,43.71,58900.0,35.7883,35.8129,35.7393,35.7474,58900.0
2011-03-04 11:30:00,43.7,43.86,43.64,43.83,194900.0,35.7393,35.8701,35.6902,35.8456,194900.0
2011-03-04 11:40:00,43.84,43.84,43.71,43.71,50500.0,35.8538,35.8538,35.7474,35.7474,50500.0
2011-03-04 11:50:00,43.72,43.74,43.57,43.58,91300.0,35.7556,35.772,35.6329,35.6411,91300.0
2011-03-04 12:00:00,43.58,43.6,43.49,43.49,121900.0,35.6411,35.6575,35.5675,35.5675,121900.0
2011-03-04 12:10:00,43.5,43.52,43.3,43.33,198500.0,35.5757,35.5921,35.4121,35.4367,198500.0
2011-03-04 12:20:00,43.34,43.34,43.22,43.31,143700.0,35.4448,35.4448,35.3467,35.4203,143700.0
2011-03-04 12:30:00,43.31,43.32,43.21,43.31,109600.0,35.4203,35.4285,35.3385,35.4203,109600.0
2011-03-04 12:40:00,43.31,43.39,43.29,43.39,75000.0,35.4203,35.4857,35.404,35.4857,75000.0
2011-03-04 12:50:00,43.39,43.4,43.35,43.39,72600.0,35.4857,35.4939,35.453,35.4857,72600.0
2011-03-04 13:00:00,43.39,43.48,43.38,43.47,65300.0,35.4857,35.5593,35.4776,35.5512,65300.0
2011-03-04 13:10:00,43.46,43.5,43.39,43.45,68100.0,35.543,35.5757,35.4857,35.5348,68100.0
2011-03-04 13:20:00,43.45,43.45,43.41,43.43,35100.0,35.5348,35.5348,35.5021,35.5185,35100.0
2011-03-04 13:30:00,43.43,43.52,43.4,43.52,49600.0,35.5185,35.5921,35.4939,35.5921,49600.0
2011-03-04 13:40:00,43.52,43.56,43.51,43.53,200800.0,35.5921,35.6248,35.5839,35.6002,200800.0
2011-03-04 13:50:00,43.54,43.58,43.48,43.55,101300.0,35.6084,35.6411,35.5593,35.6166,101300.0
2011-03-04 14:00:00,43.55,43.55,43.4,43.4,67700.0,35.6166,35.6166,35.4939,35.4939,67700.0
2011-03-04 14:10:00,43.4,43.48,43.39,43.43,76900.0,35.4939,35.5593,35.4857,35.5185,76900.0
2011-03-04 14:20:00,43.43,43.48,43.41,43.45,50300.0,35.5185,35.5593,35.5021,35.5348,50300.0
2011-03-04 14:30:00,43.44,43.47,43.42,43.45,82400.0,35.5266,35.5512,35.5103,35.5348,82400.0
2011-03-04 14:40:00,43.45,43.45,43.37,43.4,55700.0,35.5348,35.5348,35.4694,35.4939,55700.0
2011-03-04 14:50:00,43.4,43.53,43.39,43.5,87200.0,35.4939,35.6002,35.4857,35.5757,87200.0
2011-03-04 15:00:00,43.5,43.65,43.49,43.62,203300.0,35.5757,35.6984,35.5675,35.6738,203300.0
2011-03-04 15:10:00,43.61,43.62,43.48,43.54,159700.0,35.6657,35.6738,35.5593,35.6084,159700.0
2011-03-04 15:20:00,43.54,43.55,43.41,43.43,152200.0,35.6084,35.6166,35.5021,35.5185,152200.0
2011-03-04 15:30:00,43.42,43.48,43.37,43.48,181400.0,35.5103,35.5593,35.4694,35.5593,181400.0
2011-03-04 15:40:00,43.48,43.64,43.46,43.56,302600.0,35.5593,35.6902,35.543,35.6248,302600.0
2011-03-04 15:50:00,43.56,43.73,43.56,43.71,574200.0,35.6248,35.7638,35.6248,35.7474,574200.0
2011-03-07 09:30:00,43.86,44.54,43.8,44.54,574000.0,35.8701,36.4262,35.821,36.4262,574000.0
2011-03-07 09:40:00,44.52,44.58,44.3,44.44,316500.0,36.4099,36.459,36.23,36.3445,316500.0
2011-03-07 09:50:00,44.44,44.58,44.37,44.43,175500.0,36.3445,36.459,36.2872,36.3363,175500.0
2011-03-07 10:00:00,44.44,44.49,44.25,44.28,246600.0,36.3445,36.3854,36.1891,36.2136,246600.0
2011-03-07 10:10:00,44.28,44.35,44.17,44.31,177800.0,36.2136,36.2709,36.1236,36.2381,177800.0
2011-03-07 10:20:00,44.31,44.42,44.28,44.41,203900.0,36.2381,36.3281,36.2136,36.3199,203900.0
2011-03-07 10:30:00,44.41,44.43,44.17,44.19,229100.0,36.3199,36.3363,36.1236,36.14,229100.0
2011-03-07 10:40:00,44.19,44.22,44.0,44.05,258300.0,36.14,36.1645,35.9846,36.0255,258300.0
2011-03-07 10:50:00,44.05,44.13,44.02,44.06,165500.0,36.0255,36.0909,36.001,36.0337,165500.0
2011-03-07 11:00:00,44.05,44.05,43.96,44.01,207900.0,36.0255,36.0255,35.9519,35.9928,207900.0
2011-03-07 11:10:00,44.01,44.04,43.94,44.01,111600.0,35.9928,36.0173,35.9355,35.9928,111600.0
2011-03-07 11:20:00,44.01,44.02,43.93,43.99,150400.0,35.9928,36.001,35.9274,35.9764,150400.0
2011-03-07 11:30:00,43.98,44.01,43.88,43.98,181600.0,35.9683,35.9928,35.8865,35.9683,181600.0
2011-03-07 11:40:00,43.97,44.02,43.88,43.88,212400.0,35.9601,36.001,35.8865,35.8865,212400.0
2011-03-07 11:50:00,43.88,43.94,43.82,43.88,72000.0,35.8865,35.9355,35.8374,35.8865,72000.0
2011-03-07 12:00:00,43.88,43.9,43.8,43.88,76000.0,35.8865,35.9028,35.821,35.8865,76000.0
2011-03-07 12:10:00,43.86,43.92,43.81,43.81,74700.0,35.8701,35.9192,35.8292,35.8292,74700.0
2011-03-07 12:20:00,43.81,43.81,43.72,43.73,225200.0,35.8292,35.8292,35.7556,35.7638,225200.0
2011-03-07 12:30:00,43.73,43.81,43.66,43.81,134900.0,35.7638,35.8292,35.7066,35.8292,134900.0
2011-03-07 12:40:00,43.81,43.85,43.76,43.76,122400.0,35.8292,35.8619,35.7883,35.7883,122400.0
2011-03-07 12:50:00,43.77,43.77,43.56,43.59,89500.0,35.7965,35.7965,35.6248,35.6493,89500.0
2011-03-07 13:00:00,43.6,43.63,43.53,43.57,95000.0,35.6575,35.682,35.6002,35.6329,95000.0
2011-03-07 13:10:00,43.58,43.73,43.53,43.67,133300.0,35.6411,35.7638,35.6002,35.7147,133300.0
2011-03-07 13:20:00,43.66,43.72,43.64,43.7,67600.0,35.7066,35.7556,35.6902,35.7393,67600.0
2011-03-07 13:30:00,43.69,43.7,43.6,43.68,79500.0,35.7311,35.7393,35.6575,35.7229,79500.0
2011-03-07 13:40:00,43.68,43.82,43.68,43.78,163700.0,35.7229,35.8374,35.7229,35.8047,163700.0
2011-03-07 13:50:00,43.78,43.82,43.73,43.77,215600.0,35.8047,35.8374,35.7638,35.7965,215600.0
2011-03-07 14:00:00,43.77,43.77,43.66,43.68,71500.0,35.7965,35.7965,35.7066,35.7229,71500.0
2011-03-07 14:10:00,43.68,43.71,43.55,43.7,82700.0,35.7229,35.7474,35.6166,35.7393,82700.0
2011-03-07 14:20:00,43.71,43.77,43.63,43.64,141200.0,35.7474,35.7965,35.682,35.6902,141200.0
2011-03-07 14:30:00,43.64,43.69,43.59,43.63,204200.0,35.6902,35.7311,35.6493,35.682,204200.0
2011-03-07 14:40:00,43.63,43.7,43.58,43.68,96200.0,35.682,35.7393,35.6411,35.7229,96200.0
2011-03-07 14:50:00,43.69,43.7,43.6,43.66,111500.0,35.7311,35.7393,35.6575,35.7066,111500.0
2011-03-07 15:00:00,43.66,43.69,43.6,43.68,100600.0,35.7066,35.7311,35.6575,35.7229,100600.0
2011-03-07 15:10:00,43.68,43.8,43.68,43.8,405800.0,35.7229,35.821,35.7229,35.821,405800.0
2011-03-07 15:20:00,43.8,43.8,43.7,43.75,172700.0,35.821,35.821,35.7393,35.7802,172700.0
2011-03-07 15:30:00,43.75,43.95,43.72,43.92,205700.0,35.7802,35.9437,35.7556,35.9192,205700.0
2011-03-07 15:40:00,43.91,43.95,43.83,43.83,281200.0,35.911,35.9437,35.8456,35.8456,281200.0
2011-03-07 15:50:00,43.84,43.84,43.69,43.71,376400.0,35.8538,35.8538,35.7311,35.7474,376400.0
2011-03-08 09:30:00,43.96,44.39,43.91,44.23,442500.0,35.9519,36.3036,35.911,36.1727,442500.0
2011-03-08 09:40:00,44.22,44.38,44.19,44.38,224600.0,36.1645,36.2954,36.14,36.2954,224600.0
2011-03-08 09:50:00,44.38,44.57,44.31,44.49,309800.0,36.2954,36.4508,36.2381,36.3854,309800.0
2011-03-08 10:00:00,44.5,44.62,44.5,44.54,270300.0,36.3935,36.4917,36.3935,36.4262,270300.0
2011-03-08 10:10:00,44.55,44.75,44.55,44.75,254400.0,36.4344,36.598,36.4344,36.598,254400.0
2011-03-08 10:20:00,44.76,44.85,44.7,44.79,316100.0,36.6062,36.6798,36.5571,36.6307,316100.0
2011-03-08 10:30:00,44.8,44.88,44.75,44.82,353500.0,36.6389,36.7043,36.598,36.6552,353500.0
2011-03-08 10:40:00,44.82,44.89,44.81,44.87,255300.0,36.6552,36.7125,36.6471,36.6961,255300.0
2011-03-08 10:50:00,44.87,44.93,44.83,44.85,166800.0,36.6961,36.7452,36.6634,36.6798,166800.0
2011-03-08 11:00:00,44.85,44.92,44.82,44.9,155000.0,36.6798,36.737,36.6552,36.7207,155000.0
2011-03-08 11:10:00,44.9,44.96,44.88,44.94,267400.0,36.7207,36.7697,36.7043,36.7534,267400.0
2011-03-08 11:20:00,44.95,45.15,44.93,45.14,348500.0,36.7616,36.9251,36.7452,36.9169,348500.0
2011-03-08 11:30:00,45.14,45.25,45.1,45.17,267000.0,36.9169,37.0069,36.8842,36.9415,267000.0
2011-03-08 11:40:00,45.17,45.26,45.16,45.19,349400.0,36.9415,37.0151,36.9333,36.9578,349400.0
2011-03-08 11:50:00,45.2,45.3,45.17,45.28,214300.0,36.966,37.0478,36.9415,37.0314,214300.0
2011-03-08 12:00:00,45.28,45.3,45.19,45.2,185300.0,37.0314,37.0478,36.9578,36.966,185300.0
2011-03-08 12:10:00,45.2,45.24,45.17,45.23,174300.0,36.966,36.9987,36.9415,36.9905,174300.0
2011-03-08 12:20:00,45.23,45.28,45.22,45.27,134600.0,36.9905,37.0314,36.9824,37.0233,134600.0
2011-03-08 12:30:00,45.26,45.28,45.21,45.25,201400.0,37.0151,37.0314,36.9742,37.0069,201400.0
2011-03-08 12:40:00,45.26,45.26,45.13,45.15,241300.0,37.0151,37.0151,36.9088,36.9251,241300.0
2011-03-08 12:50:00,45.14,45.21,45.14,45.17,178600.0,36.9169,36.9742,36.9169,36.9415,178600.0
2011-03-08 13:00:00,45.17,45.22,45.17,45.2,69700.0,36.9415,36.9824,36.9415,36.966,69700.0
2011-03-08 13:10:00,45.21,45.29,45.2,45.29,330500.0,36.9742,37.0396,36.966,37.0396,330500.0
2011-03-08 13:20:00,45.28,45.33,45.25,45.31,164600.0,37.0314,37.0723,37.0069,37.056,164600.0
2011-03-08 13:30:00,45.31,45.44,45.3,45.41,265600.0,37.056,37.1623,37.0478,37.1378,265600.0
2011-03-08 13:40:00,45.42,45.45,45.38,45.44,165800.0,37.1459,37.1705,37.1132,37.1623,165800.0
2011-03-08 13:50:00,45.44,45.54,45.42,45.5,395100.0,37.1623,37.2441,37.1459,37.2114,395100.0
2011-03-08 14:00:00,45.49,45.53,45.4,45.46,293300.0,37.2032,37.2359,37.1296,37.1786,293300.0
2011-03-08 14:10:00,45.46,45.54,45.43,45.52,271600.0,37.1786,37.2441,37.1541,37.2277,271600.0
2011-03-08 14:20:00,45.53,45.54,45.4,45.46,220500.0,37.2359,37.2441,37.1296,37.1786,220500.0
2011-03-08 14:30:00,45.46,45.5,45.38,45.5,196000.0,37.1786,37.2114,37.1132,37.2114,196000.0
2011-03-08 14:40:00,45.5,45.52,45.45,45.51,165900.0,37.2114,37.2277,37.1705,37.2195,165900.0
2011-03-08 14:50:00,45.5,45.52,45.45,45.45,101300.0,37.2114,37.2277,37.1705,37.1705,101300.0
2011-03-08 15:00:00,45.46,45.46,45.34,45.43,179500.0,37.1786,37.1786,37.0805,37.1541,179500.0
2011-03-08 15:10:00,45.43,45.5,45.42,45.44,178500.0,37.1541,37.2114,37.1459,37.1623,178500.0
2011-03-08 15:20:00,45.44,45.45,45.36,45.4,153300.0,37.1623,37.1705,37.0969,37.1296,153300.0
2011-03-08 15:30:00,45.4,45.46,45.36,45.45,263000.0,37.1296,37.1786,37.0969,37.1705,263000.0
2011-03-08 15:40:00,45.45,45.49,45.3,45.32,424000.0,37.1705,37.2032,37.0478,37.0642,424000.0
2011-03-08 15:50:00,45.32,45.32,45.22,45.27,758500.0,37.0642,37.0642,36.9824,37.0233,758500.0
2011-03-09 09:30:00,45.2,45.23,44.79,44.8,307900.0,36.966,36.9905,36.6307,36.6389,307900.0
2011-03-09 09:40:00,44.8,44.94,44.65,44.75,224200.0,36.6389,36.7534,36.5162,36.598,224200.0
2011-03-09 09:50:00,44.75,44.85,44.67,44.74,237400.0,36.598,36.6798,36.5326,36.5898,237400.0
2011-03-09 10:00:00,44.73,44.83,44.63,44.76,164700.0,36.5816,36.6634,36.4998,36.6062,164700.0
2011-03-09 10:10:00,44.75,44.88,44.69,44.87,155400.0,36.598,36.7043,36.5489,36.6961,155400.0
2011-03-09 10:20:00,44.87,45.15,44.87,45.05,210900.0,36.6961,36.9251,36.6961,36.8433,210900.0
2011-03-09 10:30:00,45.05,45.08,44.95,45.01,139800.0,36.8433,36.8679,36.7616,36.8106,139800.0
2011-03-09 10:40:00,45.01,45.01,44.87,44.9,186400.0,36.8106,36.8106,36.6961,36.7207,186400.0
2011-03-09 10:50:00,44.9,44.9,44.79,44.85,165600.0,36.7207,36.7207,36.6307,36.6798,165600.0
2011-03-09 11:00:00,44.84,44.91,44.8,44.88,86400.0,36.6716,36.7288,36.6389,36.7043,86400.0
2011-03-09 11:10:00,44.89,45.07,44.88,44.99,109300.0,36.7125,36.8597,36.7043,36.7943,109300.0
2011-03-09 11:20:00,44.99,45.07,44.98,45.06,104100.0,36.7943,36.8597,36.7861,36.8515,104100.0
2011-03-09 11:30:00,45.06,45.17,44.98,45.13,186000.0,36.8515,36.9415,36.7861,36.9088,186000.0
2011-03-09 11:40:00,45.14,45.15,45.04,45.04,94000.0,36.9169,36.9251,36.8352,36.8352,94000.0
2011-03-09 11:50:00,45.04,45.18,44.99,45.17,83700.0,36.8352,36.9497,36.7943,36.9415,83700.0
2011-03-09 12:00:00,45.18,45.37,45.17,45.31,235400.0,36.9497,37.105,36.9415,37.056,235400.0
2011-03-09 12:10:00,45.31,45.31,45.22,45.23,52100.0,37.056,37.056,36.9824,36.9905,52100.0
2011-03-09 12:20:00,45.24,45.31,45.11,45.14,179500.0,36.9987,37.056,36.8924,36.9169,179500.0
2011-03-09 12:30:00,45.14,45.15,45.08,45.14,49200.0,36.9169,36.9251,36.8679,36.9169,49200.0
2011-03-09 12:40:00,45.15,45.16,45.03,45.12,105300.0,36.9251,36.9333,36.827,36.9006,105300.0
2011-03-09 12:50:00,45.13,45.17,45.03,45.04,123300.0,36.9088,36.9415,36.827,36.8352,123300.0
2011-03-09 13:00:00,45.04,45.05,44.99,45.04,90000.0,36.8352,36.8433,36.7943,36.8352,90000.0
2011-03-09 13:10:00,45.04,45.05,45.0,45.02,47500.0,36.8352,36.8433,36.8024,36.8188,47500.0
2011-03-09 13:20:00,45.03,45.05,44.99,45.02,62500.0,36.827,36.8433,36.7943,36.8188,62500.0
2011-03-09 13:30:00,45.02,45.02,44.88,44.89,72200.0,36.8188,36.8188,36.7043,36.7125,72200.0
2011-03-09 13:40:00,44.89,44.93,44.88,44.89,57300.0,36.7125,36.7452,36.7043,36.7125,57300.0
2011-03-09 13:50:00,44.9,44.91,44.84,44.88,68400.0,36.7207,36.7288,36.6716,36.7043,68400.0
2011-03-09 14:00:00,44.89,44.98,44.87,44.97,113500.0,36.7125,36.7861,36.6961,36.7779,113500.0
2011-03-09 14:10:00,44.97,45.0,44.91,44.97,56700.0,36.7779,36.8024,36.7288,36.7779,56700.0
2011-03-09 14:20:00,44.97,44.97,44.89,44.89,35600.0,36.7779,36.7779,36.7125,36.7125,35600.0
2011-03-09 14:30:00,44.89,44.89,44.78,44.8,143200.0,36.7125,36.7125,36.6225,36.6389,143200.0
2011-03-09 14:40:00,44.79,44.86,44.77,44.84,48000.0,36.6307,36.688,36.6143,36.6716,48000.0
2011-03-09 14:50:00,44.85,44.89,44.82,44.87,71600.0,36.6798,36.7125,36.6552,36.6961,71600.0
2011-03-09 15:00:00,44.88,44.93,44.86,44.92,63000.0,36.7043,36.7452,36.688,36.737,63000.0
2011-03-09 15:10:00,44.92,44.95,44.88,44.89,50800.0,36.737,36.7616,36.7043,36.7125,50800.0
2011-03-09 15:20:00,44.89,44.92,44.87,44.92,63800.0,36.7125,36.737,36.6961,36.737,63800.0
2011-03-09 15:30:00,44.92,44.93,44.89,44.92,108200.0,36.737,36.7452,36.7125,36.737,108200.0
2011-03-09 15:40:00,44.91,45.06,44.91,45.06,516000.0,36.7288,36.8515,36.7288,36.8515,516000.0
2011-03-09 15:50:00,45.06,45.15,45.02,45.03,554700.0,36.8515,36.9251,36.8188,36.827,554700.0
2011-03-10 09:30:00,44.6,44.68,44.12,44.2,370900.0,36.4753,36.5407,36.0828,36.1482,370900.0
2011-03-10 09:40:00,44.2,44.29,44.06,44.21,241700.0,36.1482,36.2218,36.0337,36.1564,241700.0
2011-03-10 09:50:00,44.2,44.29,44.15,44.21,180600.0,36.1482,36.2218,36.1073,36.1564,180600.0
2011-03-10 10:00:00,44.22,44.3,44.22,44.27,230700.0,36.1645,36.23,36.1645,36.2054,230700.0
2011-03-10 10:10:00,44.27,44.42,44.23,44.24,141200.0,36.2054,36.3281,36.1727,36.1809,141200.0
2011-03-10 10:20:00,44.24,44.3,44.19,44.2,207200.0,36.1809,36.23,36.14,36.1482,207200.0
2011-03-10 10:30:00,44.2,44.28,44.15,44.25,158800.0,36.1482,36.2136,36.1073,36.1891,158800.0
2011-03-10 10:40:00,44.24,44.5,44.24,44.34,175200.0,36.1809,36.3935,36.1809,36.2627,175200.0
2011-03-10 10:50:00,44.34,44.45,44.3,44.39,95700.0,36.2627,36.3526,36.23,36.3036,95700.0
2011-03-10 11:00:00,44.39,44.42,44.25,44.26,114200.0,36.3036,36.3281,36.1891,36.1973,114200.0
2011-03-10 11:10:00,44.25,44.47,44.22,44.47,238000.0,36.1891,36.369,36.1645,36.369,238000.0
2011-03-10 11:20:00,44.47,44.5,44.44,44.45,91200.0,36.369,36.3935,36.3445,36.3526,91200.0
2011-03-10 11:30:00,44.44,44.44,44.32,44.33,79900.0,36.3445,36.3445,36.2463,36.2545,79900.0
2011-03-10 11:40:00,44.34,44.36,44.24,44.3,128100.0,36.2627,36.279,36.1809,36.23,128100.0
2011-03-10 11:50:00,44.3,44.47,44.28,44.46,87700.0,36.23,36.369,36.2136,36.3608,87700.0
2011-03-10 12:00:00,44.46,44.49,44.35,44.37,96000.0,36.3608,36.3854,36.2709,36.2872,96000.0
2011-03-10 12:10:00,44.37,44.41,44.32,44.33,65700.0,36.2872,36.3199,36.2463,36.2545,65700.0
2011-03-10 12:20:00,44.32,44.36,44.24,44.27,90800.0,36.2463,36.279,36.1809,36.2054,90800.0
2011-03-10 12:30:00,44.28,44.31,44.17,44.22,122700.0,36.2136,36.2381,36.1236,36.1645,122700.0
2011-03-10 12:40:00,44.22,44.22,44.15,44.16,65900.0,36.1645,36.1645,36.1073,36.1155,65900.0
2011-03-10 12:50:00,44.16,44.31,44.15,44.26,56800.0,36.1155,36.2381,36.1073,36.1973,56800.0
2011-03-10 13:00:00,44.26,44.3,44.19,44.22,89400.0,36.1973,36.23,36.14,36.1645,89400.0
2011-03-10 13:10:00,44.22,44.31,44.2,44.24,47500.0,36.1645,36.2381,36.1482,36.1809,47500.0
2011-03-10 13:20:00,44.24,44.24,44.03,44.04,116600.0,36.1809,36.1809,36.0091,36.0173,116600.0
2011-03-10 13:30:00,44.04,44.05,43.77,43.77,385200.0,36.0173,36.0255,35.7965,35.7965,385200.0
2011-03-10 13:40:00,43.77,43.94,43.77,43.9,160800.0,35.7965,35.9355,35.7965,35.9028,160800.0
2011-03-10 13:50:00,43.91,43.92,43.81,43.86,143100.0,35.911,35.9192,35.8292,35.8701,143100.0
2011-03-10 14:00:00,43.86,43.94,43.81,43.93,134700.0,35.8701,35.9355,35.8292,35.9274,134700.0
2011-03-10 14:10:00,43.93,43.94,43.84,43.89,111000.0,35.9274,35.9355,35.8538,35.8947,111000.0
2011-03-10 14:20:00,43.9,43.95,43.85,43.85,78700.0,35.9028,35.9437,35.8619,35.8619,78700.0
2011-03-10 14:30:00,43.86,44.04,43.84,44.02,151900.0,35.8701,36.0173,35.8538,36.001,151900.0
2011-03-10 14:40:00,44.02,44.07,44.01,44.05,121400.0,36.001,36.0419,35.9928,36.0255,121400.0
2011-03-10 14:50:00,44.05,44.07,44.0,44.03,117700.0,36.0255,36.0419,35.9846,36.0091,117700.0
2011-03-10 15:00:00,44.04,44.06,43.94,43.98,134400.0,36.0173,36.0337,35.9355,35.9683,134400.0
2011-03-10 15:10:00,43.97,43.98,43.86,43.89,160600.0,35.9601,35.9683,35.8701,35.8947,160600.0
2011-03-10 15:20:00,43.89,43.98,43.86,43.92,105300.0,35.8947,35.9683,35.8701,35.9192,105300.0
2011-03-10 15:30:00,43.93,44.05,43.9,44.03,191800.0,35.9274,36.0255,35.9028,36.0091,191800.0
2011-03-10 15:40:00,44.03,44.15,44.02,44.06,252100.0,36.0091,36.1073,36.001,36.0337,252100.0
2011-03-10 15:50:00,44.07,44.07,44.0,44.04,658100.0,36.0419,36.0419,35.9846,36.0173,658100.0
2011-03-11 09:30:00,43.78,44.09,43.78,44.0,301500.0,35.8047,36.0582,35.8047,35.9846,301500.0
2011-03-11 09:40:00,44.0,44.31,43.89,44.12,244600.0,35.9846,36.2381,35.8947,36.0828,244600.0
2011-03-11 09:50:00,44.12,44.24,44.0,44.18,207200.0,36.0828,36.1809,35.9846,36.1318,207200.0
2011-03-11 10:00:00,44.18,44.2,43.82,43.84,132100.0,36.1318,36.1482,35.8374,35.8538,132100.0
2011-03-11 10:10:00,43.85,43.93,43.8,43.87,132100.0,35.8619,35.9274,35.821,35.8783,132100.0
2011-03-11 10:20:00,43.87,43.92,43.78,43.79,183100.0,35.8783,35.9192,35.8047,35.8129,183100.0
2011-03-11 10:30:00,43.79,43.87,43.76,43.84,193600.0,35.8129,35.8783,35.7883,35.8538,193600.0
2011-03-11 10:40:00,43.84,43.87,43.77,43.83,120000.0,35.8538,35.8783,35.7965,35.8456,120000.0
2011-03-11 10:50:00,43.85,43.93,43.82,43.91,86500.0,35.8619,35.9274,35.8374,35.911,86500.0
2011-03-11 11:00:00,43.89,43.96,43.76,43.79,185400.0,35.8947,35.9519,35.7883,35.8129,185400.0
2011-03-11 11:10:00,43.79,43.84,43.68,43.73,177000.0,35.8129,35.8538,35.7229,35.7638,177000.0
2011-03-11 11:20:00,43.73,43.85,43.71,43.79,63900.0,35.7638,35.8619,35.7474,35.8129,63900.0
2011-03-11 11:30:00,43.79,43.93,43.77,43.92,75800.0,35.8129,35.9274,35.7965,35.9192,75800.0
2011-03-11 11:40:00,43.91,44.0,43.89,43.91,120200.0,35.911,35.9846,35.8947,35.911,120200.0
2011-03-11 11:50:00,43.91,44.02,43.89,43.97,125300.0,35.911,36.001,35.8947,35.9601,125300.0
2011-03-11 12:00:00,43.97,44.04,43.96,44.03,72700.0,35.9601,36.0173,35.9519,36.0091,72700.0
2011-03-11 12:10:00,44.02,44.09,43.96,44.04,104500.0,36.001,36.0582,35.9519,36.0173,104500.0
2011-03-11 12:20:00,44.03,44.1,44.02,44.02,91700.0,36.0091,36.0664,36.001,36.001,91700.0
2011-03-11 12:30:00,44.03,44.03,43.96,43.96,36400.0,36.0091,36.0091,35.9519,35.9519,36400.0
2011-03-11 12:40:00,43.95,44.0,43.92,44.0,61700.0,35.9437,35.9846,35.9192,35.9846,61700.0
2011-03-11 12:50:00,44.0,44.05,43.99,44.0,60800.0,35.9846,36.0255,35.9764,35.9846,60800.0
2011-03-11 13:00:00,43.99,43.99,43.87,43.87,172200.0,35.9764,35.9764,35.8783,35.8783,172200.0
2011-03-11 13:10:00,43.88,43.89,43.76,43.78,115500.0,35.8865,35.8947,35.7883,35.8047,115500.0
2011-03-11 13:20:00,43.77,43.78,43.74,43.74,120700.0,35.7965,35.8047,35.772,35.772,120700.0
2011-03-11 13:30:00,43.75,43.8,43.7,43.76,119600.0,35.7802,35.821,35.7393,35.7883,119600.0
2011-03-11 13:40:00,43.77,43.87,43.73,43.84,107500.0,35.7965,35.8783,35.7638,35.8538,107500.0
2011-03-11 13:50:00,43.84,43.86,43.76,43.81,113800.0,35.8538,35.8701,35.7883,35.8292,113800.0
2011-03-11 14:00:00,43.8,43.88,43.77,43.88,175600.0,35.821,35.8865,35.7965,35.8865,175600.0
2011-03-11 14:10:00,43.88,43.93,43.87,43.91,116600.0,35.8865,35.9274,35.8783,35.911,116600.0
2011-03-11 14:20:00,43.91,43.97,43.89,43.96,63700.0,35.911,35.9601,35.8947,35.9519,63700.0
2011-03-11 14:30:00,43.96,44.02,43.95,44.0,126900.0,35.9519,36.001,35.9437,35.9846,126900.0
2011-03-11 14:40:00,44.0,44.07,44.0,44.04,77900.0,35.9846,36.0419,35.9846,36.0173,77900.0
2011-03-11 14:50:00,44.03,44.08,44.03,44.06,58100.0,36.0091,36.05,36.0091,36.0337,58100.0
2011-03-11 15:00:00,44.06,44.18,44.06,44.14,104200.0,36.0337,36.1318,36.0337,36.0991,104200.0
2011-03-11 15:10:00,44.14,44.15,44.06,44.12,144500.0,36.0991,36.1073,36.0337,36.0828,144500.0
2011-03-11 15:20:00,44.11,44.21,44.07,44.14,179900.0,36.0746,36.1564,36.0419,36.0991,179900.0
2011-03-11 15:30:00,44.14,44.2,44.04,44.09,293000.0,36.0991,36.1482,36.0173,36.0582,293000.0
2011-03-11 15:40:00,44.09,44.21,44.08,44.21,306200.0,36.0582,36.1564,36.05,36.1564,306200.0
2011-03-11 15:50:00,44.21,44.28,44.2,44.27,656100.0,36.1564,36.2136,36.1482,36.2054,656100.0
2011-03-14 09:30:00,43.86,44.2,43.79,44.14,260300.0,35.8701,36.1482,35.8129,36.0991,260300.0
2011-03-14 09:40:00,44.15,44.21,43.97,44.18,198700.0,36.1073,36.1564,35.9601,36.1318,198700.0
2011-03-14 09:50:00,44.17,44.19,44.03,44.05,224300.0,36.1236,36.14,36.0091,36.0255,224300.0
2011-03-14 10:00:00,44.04,44.1,43.93,43.94,79400.0,36.0173,36.0664,35.9274,35.9355,79400.0
2011-03-14 10:10:00,43.94,43.96,43.84,43.84,77600.0,35.9355,35.9519,35.8538,35.8538,77600.0
2011-03-14 10:20:00,43.85,43.89,43.76,43.76,69800.0,35.8619,35.8947,35.7883,35.7883,69800.0
2011-03-14 10:30:00,43.76,43.77,43.52,43.56,194800.0,35.7883,35.7965,35.5921,35.6248,194800.0
2011-03-14 10:40:00,43.57,43.71,43.53,43.69,148200.0,35.6329,35.7474,35.6002,35.7311,148200.0
2011-03-14 10:50:00,43.7,43.74,43.51,43.52,174400.0,35.7393,35.772,35.5839,35.5921,174400.0
2011-03-14 11:00:00,43.52,43.56,43.39,43.4,136600.0,35.5921,35.6248,35.4857,35.4939,136600.0
2011-03-14 11:10:00,43.4,43.44,43.22,43.26,260200.0,35.4939,35.5266,35.3467,35.3794,260200.0
2011-03-14 11:20:00,43.28,43.36,43.24,43.31,134900.0,35.3958,35.4612,35.3631,35.4203,134900.0
2011-03-14 11:30:00,43.31,43.42,43.3,43.38,85500.0,35.4203,35.5103,35.4121,35.4776,85500.0
2011-03-14 11:40:00,43.39,43.49,43.38,43.39,78000.0,35.4857,35.5675,35.4776,35.4857,78000.0
2011-03-14 11:50:00,43.39,43.4,43.32,43.37,117300.0,35.4857,35.4939,35.4285,35.4694,117300.0
2011-03-14 12:00:00,43.37,43.41,43.35,43.41,53800.0,35.4694,35.5021,35.453,35.5021,53800.0
2011-03-14 12:10:00,43.4,43.43,43.34,43.38,96700.0,35.4939,35.5185,35.4448,35.4776,96700.0
2011-03-14 12:20:00,43.38,43.45,43.38,43.43,105200.0,35.4776,35.5348,35.4776,35.5185,105200.0
2011-03-14 12:30:00,43.43,43.45,43.38,43.38,63200.0,35.5185,35.5348,35.4776,35.4776,63200.0
2011-03-14 12:40:00,43.38,43.49,43.38,43.49,84100.0,35.4776,35.5675,35.4776,35.5675,84100.0
2011-03-14 12:50:00,43.48,43.57,43.48,43.56,72700.0,35.5593,35.6329,35.5593,35.6248,72700.0
2011-03-14 13:00:00,43.56,43.61,43.5,43.59,98100.0,35.6248,35.6657,35.5757,35.6493,98100.0
2011-03-14 13:10:00,43.59,43.66,43.55,43.65,206400.0,35.6493,35.7066,35.6166,35.6984,206400.0
2011-03-14 13:20:00,43.65,43.66,43.61,43.62,63100.0,35.6984,35.7066,35.6657,35.6738,63100.0
2011-03-14 13:30:00,43.62,43.66,43.61,43.66,73600.0,35.6738,35.7066,35.6657,35.7066,73600.0
2011-03-14 13:40:00,43.66,43.72,43.63,43.68,130300.0,35.7066,35.7556,35.682,35.7229,130300.0
2011-03-14 13:50:00,43.69,43.75,43.69,43.7,101200.0,35.7311,35.7802,35.7311,35.7393,101200.0
2011-03-14 14:00:00,43.7,43.75,43.67,43.74,103600.0,35.7393,35.7802,35.7147,35.772,103600.0
2011-03-14 14:10:00,43.74,43.77,43.66,43.66,143500.0,35.772,35.7965,35.7066,35.7066,143500.0
2011-03-14 14:20:00,43.67,43.8,43.67,43.77,79700.0,35.7147,35.821,35.7147,35.7965,79700.0
2011-03-14 14:30:00,43.77,43.77,43.7,43.73,98300.0,35.7965,35.7965,35.7393,35.7638,98300.0
2011-03-14 14:40:00,43.73,43.77,43.71,43.74,158700.0,35.7638,35.7965,35.7474,35.772,158700.0
2011-03-14 14:50:00,43.73,43.77,43.7,43.71,107200.0,35.7638,35.7965,35.7393,35.7474,107200.0
2011-03-14 15:00:00,43.71,43.77,43.66,43.76,197300.0,35.7474,35.7965,35.7066,35.7883,197300.0
2011-03-14 15:10:00,43.76,43.82,43.76,43.79,287600.0,35.7883,35.8374,35.7883,35.8129,287600.0
2011-03-14 15:20:00,43.79,43.81,43.75,43.8,182300.0,35.8129,35.8292,35.7802,35.821,182300.0
2011-03-14 15:30:00,43.8,43.82,43.78,43.8,182000.0,35.821,35.8374,35.8047,35.821,182000.0
2011-03-14 15:40:00,43.8,43.94,43.8,43.87,333900.0,35.821,35.9355,35.821,35.8783,333900.0
2011-03-14 15:50:00,43.87,43.99,43.85,43.93,457700.0,35.8783,35.9764,35.8619,35.9274,457700.0
2011-03-15 09:30:00,42.95,43.1,42.58,42.79,663900.0,35.1259,35.2486,34.8233,34.995,663900.0
2011-03-15 09:40:00,42.79,43.14,42.73,43.14,170200.0,34.995,35.2813,34.946,35.2813,170200.0
2011-03-15 09:50:00,43.14,43.15,42.97,43.01,218200.0,35.2813,35.2895,35.1422,35.175,218200.0
2011-03-15 10:00:00,43.0,43.15,42.98,43.08,213400.0,35.1668,35.2895,35.1504,35.2322,213400.0
2011-03-15 10:10:00,43.07,43.27,43.04,43.26,209400.0,35.224,35.3876,35.1995,35.3794,209400.0
2011-03-15 10:20:00,43.26,43.48,43.25,43.48,249900.0,35.3794,35.5593,35.3712,35.5593,249900.0
2011-03-15 10:30:00,43.48,43.53,43.28,43.34,170100.0,35.5593,35.6002,35.3958,35.4448,170100.0
2011-03-15 10:40:00,43.34,43.42,43.31,43.36,154000.0,35.4448,35.5103,35.4203,35.4612,154000.0
2011-03-15 10:50:00,43.39,43.48,43.36,43.4,172700.0,35.4857,35.5593,35.4612,35.4939,172700.0
2011-03-15 11:00:00,43.4,43.4,43.21,43.27,145300.0,35.4939,35.4939,35.3385,35.3876,145300.0
2011-03-15 11:10:00,43.26,43.3,43.19,43.3,167700.0,35.3794,35.4121,35.3222,35.4121,167700.0
2011-03-15 11:20:00,43.3,43.45,43.24,43.43,242600.0,35.4121,35.5348,35.3631,35.5185,242600.0
2011-03-15 11:30:00,43.42,43.49,43.37,43.48,126800.0,35.5103,35.5675,35.4694,35.5593,126800.0
2011-03-15 11:40:00,43.48,43.5,43.4,43.45,69800.0,35.5593,35.5757,35.4939,35.5348,69800.0
2011-03-15 11:50:00,43.44,43.61,43.4,43.58,149800.0,35.5266,35.6657,35.4939,35.6411,149800.0
2011-03-15 12:00:00,43.57,43.72,43.53,43.7,177600.0,35.6329,35.7556,35.6002,35.7393,177600.0
2011-03-15 12:10:00,43.7,43.88,43.58,43.62,276500.0,35.7393,35.8865,35.6411,35.6738,276500.0
2011-03-15 12:20:00,43.62,43.78,43.59,43.78,65400.0,35.6738,35.8047,35.6493,35.8047,65400.0
2011-03-15 12:30:00,43.78,43.78,43.61,43.62,175600.0,35.8047,35.8047,35.6657,35.6738,175600.0
2011-03-15 12:40:00,43.62,43.65,43.44,43.47,155400.0,35.6738,35.6984,35.5266,35.5512,155400.0
2011-03-15 12:50:00,43.47,43.55,43.46,43.53,117800.0,35.5512,35.6166,35.543,35.6002,117800.0
2011-03-15 13:00:00,43.52,43.59,43.45,43.46,125200.0,35.5921,35.6493,35.5348,35.543,125200.0
2011-03-15 13:10:00,43.46,43.52,43.43,43.46,134300.0,35.543,35.5921,35.5185,35.543,134300.0
2011-03-15 13:20:00,43.46,43.58,43.44,43.52,80900.0,35.543,35.6411,35.5266,35.5921,80900.0
2011-03-15 13:30:00,43.52,43.62,43.5,43.62,43100.0,35.5921,35.6738,35.5757,35.6738,43100.0
2011-03-15 13:40:00,43.62,43.69,43.53,43.6,116400.0,35.6738,35.7311,35.6002,35.6575,116400.0
2011-03-15 13:50:00,43.6,43.7,43.6,43.69,162400.0,35.6575,35.7393,35.6575,35.7311,162400.0
2011-03-15 14:00:00,43.69,43.72,43.63,43.64,49000.0,35.7311,35.7556,35.682,35.6902,49000.0
2011-03-15 14:10:00,43.64,43.66,43.52,43.54,109300.0,35.6902,35.7066,35.5921,35.6084,109300.0
2011-03-15 14:20:00,43.53,43.84,43.5,43.79,155100.0,35.6002,35.8538,35.5757,35.8129,155100.0
2011-03-15 14:30:00,43.79,43.9,43.78,43.85,136100.0,35.8129,35.9028,35.8047,35.8619,136100.0
2011-03-15 14:40:00,43.85,43.96,43.81,43.89,219200.0,35.8619,35.9519,35.8292,35.8947,219200.0
2011-03-15 14:50:00,43.89,43.93,43.85,43.86,158800.0,35.8947,35.9274,35.8619,35.8701,158800.0
2011-03-15 15:00:00,43.86,43.95,43.83,43.88,122300.0,35.8701,35.9437,35.8456,35.8865,122300.0
2011-03-15 15:10:00,43.87,43.92,43.82,43.9,80500.0,35.8783,35.9192,35.8374,35.9028,80500.0
2011-03-15 15:20:00,43.9,43.96,43.9,43.95,161700.0,35.9028,35.9519,35.9028,35.9437,161700.0
2011-03-15 15:30:00,43.94,43.95,43.74,43.81,206000.0,35.9355,35.9437,35.772,35.8292,206000.0
2011-03-15 15:40:00,43.8,43.92,43.76,43.76,245200.0,35.821,35.9192,35.7883,35.7883,245200.0
2011-03-15 15:50:00,43.76,43.8,43.62,43.62,428800.0,35.7883,35.821,35.6738,35.6738,428800.0
2011-03-16 09:30:00,43.37,43.71,43.34,43.56,239700.0,35.4694,35.7474,35.4448,35.6248,239700.0
2011-03-16 09:40:00,43.56,43.57,43.13,43.18,354100.0,35.6248,35.6329,35.2731,35.314,354100.0
2011-03-16 09:50:00,43.18,43.38,43.17,43.21,176500.0,35.314,35.4776,35.3058,35.3385,176500.0
2011-03-16 10:00:00,43.2,43.31,43.17,43.28,205600.0,35.3303,35.4203,35.3058,35.3958,205600.0
2011-03-16 10:10:00,43.28,43.32,43.2,43.24,164000.0,35.3958,35.4285,35.3303,35.3631,164000.0
2011-03-16 10:20:00,43.24,43.31,43.18,43.3,129600.0,35.3631,35.4203,35.314,35.4121,129600.0
2011-03-16 10:30:00,43.3,43.4,43.24,43.32,130300.0,35.4121,35.4939,35.3631,35.4285,130300.0
2011-03-16 10:40:00,43.32,43.45,43.3,43.33,119500.0,35.4285,35.5348,35.4121,35.4367,119500.0
2011-03-16 10:50:00,43.32,43.37,43.03,43.03,119100.0,35.4285,35.4694,35.1913,35.1913,119100.0
2011-03-16 11:00:00,43.03,43.07,42.75,43.06,687000.0,35.1913,35.224,34.9623,35.2159,687000.0
2011-03-16 11:10:00,43.05,43.15,42.98,43.01,228400.0,35.2077,35.2895,35.1504,35.175,228400.0
2011-03-16 11:20:00,43.0,43.08,42.94,43.06,188500.0,35.1668,35.2322,35.1177,35.2159,188500.0
2011-03-16 11:30:00,43.07,43.13,42.93,43.0,168600.0,35.224,35.2731,35.1095,35.1668,168600.0
2011-03-16 11:40:00,42.99,43.05,42.88,42.95,292300.0,35.1586,35.2077,35.0686,35.1259,292300.0
2011-03-16 11:50:00,42.96,42.96,42.81,42.88,331300.0,35.1341,35.1341,35.0114,35.0686,331300.0
2011-03-16 12:00:00,42.88,42.89,42.77,42.85,202400.0,35.0686,35.0768,34.9787,35.0441,202400.0
2011-03-16 12:10:00,42.85,42.88,42.72,42.74,213900.0,35.0441,35.0686,34.9378,34.9541,213900.0
2011-03-16 12:20:00,42.73,42.93,42.71,42.9,176100.0,34.946,35.1095,34.9296,35.085,176100.0
2011-03-16 12:30:00,42.91,42.96,42.75,42.77,130100.0,35.0932,35.1341,34.9623,34.9787,130100.0
2011-03-16 12:40:00,42.77,42.91,42.77,42.87,101600.0,34.9787,35.0932,34.9787,35.0605,101600.0
2011-03-16 12:50:00,42.88,42.89,42.77,42.81,95300.0,35.0686,35.0768,34.9787,35.0114,95300.0
2011-03-16 13:00:00,42.83,42.92,42.81,42.81,99500.0,35.0278,35.1014,35.0114,35.0114,99500.0
2011-03-16 13:10:00,42.82,42.82,42.72,42.79,102500.0,35.0196,35.0196,34.9378,34.995,102500.0
2011-03-16 13:20:00,42.8,42.81,42.7,42.73,114600.0,35.0032,35.0114,34.9214,34.946,114600.0
2011-03-16 13:30:00,42.73,42.74,42.59,42.63,148000.0,34.946,34.9541,34.8315,34.8642,148000.0
2011-03-16 13:40:00,42.63,42.69,42.58,42.58,224400.0,34.8642,34.9133,34.8233,34.8233,224400.0
2011-03-16 13:50:00,42.59,42.6,42.51,42.55,176700.0,34.8315,34.8396,34.766,34.7988,176700.0
2011-03-16 14:00:00,42.55,42.55,42.36,42.37,374400.0,34.7988,34.7988,34.6434,34.6515,374400.0
2011-03-16 14:10:00,42.37,42.41,42.19,42.34,446800.0,34.6515,34.6843,34.5043,34.627,446800.0
2011-03-16 14:20:00,42.35,42.59,42.33,42.51,227900.0,34.6352,34.8315,34.6188,34.766,227900.0
2011-03-16 14:30:00,42.51,42.68,42.49,42.62,226200.0,34.766,34.9051,34.7497,34.856,226200.0
2011-03-16 14:40:00,42.63,42.83,42.63,42.77,366600.0,34.8642,35.0278,34.8642,34.9787,366600.0
2011-03-16 14:50:00,42.77,42.81,42.7,42.71,133600.0,34.9787,35.0114,34.9214,34.9296,133600.0
2011-03-16 15:00:00,42.72,42.77,42.63,42.69,196600.0,34.9378,34.9787,34.8642,34.9133,196600.0
2011-03-16 15:10:00,42.69,42.79,42.62,42.73,202400.0,34.9133,34.995,34.856,34.946,202400.0
2011-03-16 15:20:00,42.73,42.79,42.56,42.59,234100.0,34.946,34.995,34.8069,34.8315,234100.0
2011-03-16 15:30:00,42.59,42.62,42.44,42.44,395300.0,34.8315,34.856,34.7088,34.7088,395300.0
2011-03-16 15:40:00,42.44,42.46,42.32,42.35,558300.0,34.7088,34.7252,34.6107,34.6352,558300.0
2011-03-16 15:50:00,42.35,42.4,42.26,42.37,838100.0,34.6352,34.6761,34.5616,34.6515,838100.0
2011-03-17 09:30:00,43.02,43.19,42.86,43.18,320200.0,35.1831,35.3222,35.0523,35.314,320200.0
2011-03-17 09:40:00,43.19,43.19,42.86,42.91,193700.0,35.3222,35.3222,35.0523,35.0932,193700.0
2011-03-17 09:50:00,42.92,43.09,42.92,42.93,137700.0,35.1014,35.2404,35.1014,35.1095,137700.0
2011-03-17 10:00:00,42.93,43.09,42.87,42.93,195400.0,35.1095,35.2404,35.0605,35.1095,195400.0
2011-03-17 10:10:00,42.93,43.0,42.86,42.99,160000.0,35.1095,35.1668,35.0523,35.1586,160000.0
2011-03-17 10:20:00,42.99,43.15,42.98,43.04,216800.0,35.1586,35.2895,35.1504,35.1995,216800.0
2011-03-17 10:30:00,43.04,43.23,43.01,43.22,131700.0,35.1995,35.3549,35.175,35.3467,131700.0
2011-03-17 10:40:00,43.22,43.22,43.14,43.2,104100.0,35.3467,35.3467,35.2813,35.3303,104100.0
2011-03-17 10:50:00,43.21,43.27,43.14,43.16,127900.0,35.3385,35.3876,35.2813,35.2976,127900.0
2011-03-17 11:00:00,43.16,43.22,43.16,43.2,105200.0,35.2976,35.3467,35.2976,35.3303,105200.0
2011-03-17 11:10:00,43.2,43.2,43.15,43.16,159000.0,35.3303,35.3303,35.2895,35.2976,159000.0
2011-03-17 11:20:00,43.17,43.19,43.14,43.15,260300.0,35.3058,35.3222,35.2813,35.2895,260300.0
2011-03-17 11:30:00,43.15,43.25,43.15,43.24,210200.0,35.2895,35.3712,35.2895,35.3631,210200.0
2011-03-17 11:40:00,43.23,43.23,43.13,43.14,104300.0,35.3549,35.3549,35.2731,35.2813,104300.0
2011-03-17 11:50:00,43.14,43.21,43.09,43.16,178300.0,35.2813,35.3385,35.2404,35.2976,178300.0
2011-03-17 12:00:00,43.16,43.25,43.12,43.23,79200.0,35.2976,35.3712,35.2649,35.3549,79200.0
2011-03-17 12:10:00,43.23,43.25,43.19,43.23,106500.0,35.3549,35.3712,35.3222,35.3549,106500.0
2011-03-17 12:20:00,43.24,43.3,43.21,43.29,95000.0,35.3631,35.4121,35.3385,35.404,95000.0
2011-03-17 12:30:00,43.29,43.37,43.28,43.3,111200.0,35.404,35.4694,35.3958,35.4121,111200.0
2011-03-17 12:40:00,43.31,43.34,43.25,43.25,88200.0,35.4203,35.4448,35.3712,35.3712,88200.0
2011-03-17 12:50:00,43.25,43.3,43.24,43.24,93000.0,35.3712,35.4121,35.3631,35.3631,93000.0
2011-03-17 13:00:00,43.24,43.29,43.17,43.28,136800.0,35.3631,35.404,35.3058,35.3958,136800.0
2011-03-17 13:10:00,43.28,43.33,43.2,43.23,125000.0,35.3958,35.4367,35.3303,35.3549,125000.0
2011-03-17 13:20:00,43.24,43.25,43.07,43.08,179700.0,35.3631,35.3712,35.224,35.2322,179700.0
2011-03-17 13:30:00,43.09,43.14,43.05,43.11,224000.0,35.2404,35.2813,35.2077,35.2567,224000.0
2011-03-17 13:40:00,43.11,43.13,42.99,43.01,129000.0,35.2567,35.2731,35.1586,35.175,129000.0
2011-03-17 13:50:00,43.01,43.05,42.89,43.04,239800.0,35.175,35.2077,35.0768,35.1995,239800.0
2011-03-17 14:00:00,43.05,43.15,43.04,43.15,96900.0,35.2077,35.2895,35.1995,35.2895,96900.0
2011-03-17 14:10:00,43.15,43.15,43.06,43.1,152000.0,35.2895,35.2895,35.2159,35.2486,152000.0
2011-03-17 14:20:00,43.1,43.1,43.01,43.01,121600.0,35.2486,35.2486,35.175,35.175,121600.0
2011-03-17 14:30:00,43.02,43.12,43.0,43.05,99400.0,35.1831,35.2649,35.1668,35.2077,99400.0
2011-03-17 14:40:00,43.06,43.12,43.03,43.05,86600.0,35.2159,35.2649,35.1913,35.2077,86600.0
2011-03-17 14:50:00,43.05,43.13,43.01,43.01,207000.0,35.2077,35.2731,35.175,35.175,207000.0
2011-03-17 15:00:00,43.02,43.25,42.99,43.19,235000.0,35.1831,35.3712,35.1586,35.3222,235000.0
2011-03-17 15:10:00,43.19,43.2,43.11,43.17,83200.0,35.3222,35.3303,35.2567,35.3058,83200.0
2011-03-17 15:20:00,43.16,43.2,43.08,43.12,186600.0,35.2976,35.3303,35.2322,35.2649,186600.0
2011-03-17 15:30:00,43.12,43.34,43.11,43.34,206100.0,35.2649,35.4448,35.2567,35.4448,206100.0
2011-03-17 15:40:00,43.33,43.46,43.26,43.42,284100.0,35.4367,35.543,35.3794,35.5103,284100.0
2011-03-17 15:50:00,43.42,43.46,43.36,43.42,718600.0,35.5103,35.543,35.4612,35.5103,718600.0
2011-03-18 09:30:00,44.07,44.35,43.85,44.29,1585000.0,36.0419,36.2709,35.8619,36.2218,1585000.0
2011-03-18 09:40:00,44.29,44.33,44.0,44.01,281500.0,36.2218,36.2545,35.9846,35.9928,281500.0
2011-03-18 09:50:00,44.01,44.3,43.98,44.15,194700.0,35.9928,36.23,35.9683,36.1073,194700.0
2011-03-18 10:00:00,44.16,44.19,43.92,43.95,151800.0,36.1155,36.14,35.9192,35.9437,151800.0
2011-03-18 10:10:00,43.96,44.01,43.87,43.97,179000.0,35.9519,35.9928,35.8783,35.9601,179000.0
2011-03-18 10:20:00,43.97,43.97,43.85,43.85,146900.0,35.9601,35.9601,35.8619,35.8619,146900.0
2011-03-18 10:30:00,43.85,43.9,43.76,43.79,153900.0,35.8619,35.9028,35.7883,35.8129,153900.0
2011-03-18 10:40:00,43.78,43.81,43.69,43.75,131500.0,35.8047,35.8292,35.7311,35.7802,131500.0
2011-03-18 10:50:00,43.74,43.79,43.73,43.79,100000.0,35.772,35.8129,35.7638,35.8129,100000.0
2011-03-18 11:00:00,43.78,44.17,43.78,44.02,259200.0,35.8047,36.1236,35.8047,36.001,259200.0
2011-03-18 11:10:00,44.02,44.14,44.02,44.08,102600.0,36.001,36.0991,36.001,36.05,102600.0
2011-03-18 11:20:00,44.08,44.09,43.94,43.94,123400.0,36.05,36.0582,35.9355,35.9355,123400.0
2011-03-18 11:30:00,43.94,44.3,43.94,44.28,232500.0,35.9355,36.23,35.9355,36.2136,232500.0
2011-03-18 11:40:00,44.27,44.33,43.99,44.01,258800.0,36.2054,36.2545,35.9764,35.9928,258800.0
2011-03-18 11:50:00,44.0,44.26,43.98,44.13,220800.0,35.9846,36.1973,35.9683,36.0909,220800.0
2011-03-18 12:00:00,44.12,44.28,44.12,44.23,381100.0,36.0828,36.2136,36.0828,36.1727,381100.0
2011-03-18 12:10:00,44.24,44.31,44.2,44.22,267600.0,36.1809,36.2381,36.1482,36.1645,267600.0
2011-03-18 12:20:00,44.22,44.34,44.21,44.31,144800.0,36.1645,36.2627,36.1564,36.2381,144800.0
2011-03-18 12:30:00,44.31,44.39,44.29,44.3,159900.0,36.2381,36.3036,36.2218,36.23,159900.0
2011-03-18 12:40:00,44.3,44.34,44.23,44.32,119000.0,36.23,36.2627,36.1727,36.2463,119000.0
2011-03-18 12:50:00,44.33,44.35,44.24,44.24,81900.0,36.2545,36.2709,36.1809,36.1809,81900.0
2011-03-18 13:00:00,44.23,44.36,44.23,44.36,92100.0,36.1727,36.279,36.1727,36.279,92100.0
2011-03-18 13:10:00,44.36,44.44,44.36,44.43,104300.0,36.279,36.3445,36.279,36.3363,104300.0
2011-03-18 13:20:00,44.43,44.44,44.25,44.3,134100.0,36.3363,36.3445,36.1891,36.23,134100.0
2011-03-18 13:30:00,44.31,44.4,44.28,44.4,71700.0,36.2381,36.3117,36.2136,36.3117,71700.0
2011-03-18 13:40:00,44.4,44.43,44.36,44.42,121500.0,36.3117,36.3363,36.279,36.3281,121500.0
2011-03-18 13:50:00,44.42,44.47,44.4,44.43,133100.0,36.3281,36.369,36.3117,36.3363,133100.0
2011-03-18 14:00:00,44.43,44.44,44.4,44.41,57300.0,36.3363,36.3445,36.3117,36.3199,57300.0
2011-03-18 14:10:00,44.41,44.42,44.26,44.27,216400.0,36.3199,36.3281,36.1973,36.2054,216400.0
2011-03-18 14:20:00,44.27,44.41,44.27,44.4,140600.0,36.2054,36.3199,36.2054,36.3117,140600.0
2011-03-18 14:30:00,44.41,44.46,44.34,44.44,163800.0,36.3199,36.3608,36.2627,36.3445,163800.0
2011-03-18 14:40:00,44.44,44.46,44.34,44.37,115900.0,36.3445,36.3608,36.2627,36.2872,115900.0
2011-03-18 14:50:00,44.38,44.44,44.22,44.27,132800.0,36.2954,36.3445,36.1645,36.2054,132800.0
2011-03-18 15:00:00,44.25,44.32,44.23,44.31,144600.0,36.1891,36.2463,36.1727,36.2381,144600.0
2011-03-18 15:10:00,44.31,44.33,44.13,44.15,298100.0,36.2381,36.2545,36.0909,36.1073,298100.0
2011-03-18 15:20:00,44.16,44.19,44.13,44.14,203800.0,36.1155,36.14,36.0909,36.0991,203800.0
2011-03-18 15:30:00,44.13,44.23,44.13,44.22,232200.0,36.0909,36.1727,36.0909,36.1645,232200.0
2011-03-18 15:40:00,44.22,44.24,44.11,44.12,401300.0,36.1645,36.1809,36.0746,36.0828,401300.0
2011-03-18 15:50:00,44.11,44.19,44.04,44.14,648900.0,36.0746,36.14,36.0173,36.0991,648900.0
2011-03-21 09:30:00,44.75,44.84,44.4,44.64,371400.0,36.598,36.6716,36.3117,36.508,371400.0
2011-03-21 09:40:00,44.64,44.86,44.6,44.8,245100.0,36.508,36.688,36.4753,36.6389,245100.0
2011-03-21 09:50:00,44.8,44.82,44.69,44.69,454700.0,36.6389,36.6552,36.5489,36.5489,454700.0
2011-03-21 10:00:00,44.69,44.81,44.6,44.74,153800.0,36.5489,36.6471,36.4753,36.5898,153800.0
2011-03-21 10:10:00,44.73,44.8,44.7,44.8,106200.0,36.5816,36.6389,36.5571,36.6389,106200.0
2011-03-21 10:20:00,44.79,44.81,44.7,44.8,111200.0,36.6307,36.6471,36.5571,36.6389,111200.0
2011-03-21 10:30:00,44.8,44.86,44.63,44.66,134500.0,36.6389,36.688,36.4998,36.5244,134500.0
2011-03-21 10:40:00,44.66,44.71,44.57,44.7,184900.0,36.5244,36.5653,36.4508,36.5571,184900.0
2011-03-21 10:50:00,44.69,44.71,44.6,44.62,91400.0,36.5489,36.5653,36.4753,36.4917,91400.0
2011-03-21 11:00:00,44.62,44.75,44.6,44.7,110100.0,36.4917,36.598,36.4753,36.5571,110100.0
2011-03-21 11:10:00,44.71,44.75,44.62,44.63,79700.0,36.5653,36.598,36.4917,36.4998,79700.0
2011-03-21 11:20:00,44.64,44.64,44.47,44.48,73000.0,36.508,36.508,36.369,36.3772,73000.0
2011-03-21 11:30:00,44.48,44.5,44.33,44.34,116300.0,36.3772,36.3935,36.2545,36.2627,116300.0
2011-03-21 11:40:00,44.33,44.49,44.33,44.49,107200.0,36.2545,36.3854,36.2545,36.3854,107200.0
2011-03-21 11:50:00,44.49,44.52,44.41,44.41,81400.0,36.3854,36.4099,36.3199,36.3199,81400.0
2011-03-21 12:00:00,44.42,44.43,44.38,44.42,95700.0,36.3281,36.3363,36.2954,36.3281,95700.0
2011-03-21 12:10:00,44.42,44.43,44.36,44.39,108600.0,36.3281,36.3363,36.279,36.3036,108600.0
2011-03-21 12:20:00,44.4,44.41,44.34,44.37,79500.0,36.3117,36.3199,36.2627,36.2872,79500.0
2011-03-21 12:30:00,44.38,44.4,44.31,44.31,59400.0,36.2954,36.3117,36.2381,36.2381,59400.0
2011-03-21 12:40:00,44.31,44.32,44.14,44.15,164700.0,36.2381,36.2463,36.0991,36.1073,164700.0
2011-03-21 12:50:00,44.16,44.16,44.1,44.14,76900.0,36.1155,36.1155,36.0664,36.0991,76900.0
2011-03-21 13:00:00,44.15,44.25,44.13,44.15,86800.0,36.1073,36.1891,36.0909,36.1073,86800.0
2011-03-21 13:10:00,44.15,44.21,44.11,44.17,74600.0,36.1073,36.1564,36.0746,36.1236,74600.0
2011-03-21 13:20:00,44.18,44.21,44.16,44.18,66400.0,36.1318,36.1564,36.1155,36.1318,66400.0
2011-03-21 13:30:00,44.19,44.2,44.16,44.17,36600.0,36.14,36.1482,36.1155,36.1236,36600.0
2011-03-21 13:40:00,44.17,44.25,44.16,44.18,49900.0,36.1236,36.1891,36.1155,36.1318,49900.0
2011-03-21 13:50:00,44.19,44.26,44.19,44.24,45100.0,36.14,36.1973,36.14,36.1809,45100.0
2011-03-21 14:00:00,44.25,44.27,44.19,44.21,74000.0,36.1891,36.2054,36.14,36.1564,74000.0
2011-03-21 14:10:00,44.2,44.28,44.2,44.27,54900.0,36.1482,36.2136,36.1482,36.2054,54900.0
2011-03-21 14:20:00,44.27,44.34,44.26,44.34,83100.0,36.2054,36.2627,36.1973,36.2627,83100.0
2011-03-21 14:30:00,44.33,44.42,44.33,44.41,104100.0,36.2545,36.3281,36.2545,36.3199,104100.0
2011-03-21 14:40:00,44.41,44.42,44.32,44.32,52200.0,36.3199,36.3281,36.2463,36.2463,52200.0
2011-03-21 14:50:00,44.32,44.34,44.26,44.27,50600.0,36.2463,36.2627,36.1973,36.2054,50600.0
2011-03-21 15:00:00,44.27,44.36,44.26,44.36,71300.0,36.2054,36.279,36.1973,36.279,71300.0
2011-03-21 15:10:00,44.36,44.36,44.3,44.3,103100.0,36.279,36.279,36.23,36.23,103100.0
2011-03-21 15:20:00,44.31,44.32,44.2,44.2,136600.0,36.2381,36.2463,36.1482,36.1482,136600.0
2011-03-21 15:30:00,44.21,44.22,44.18,44.19,133300.0,36.1564,36.1645,36.1318,36.14,133300.0
2011-03-21 15:40:00,44.19,44.31,44.16,44.28,228700.0,36.14,36.2381,36.1155,36.2136,228700.0
2011-03-21 15:50:00,44.29,44.31,44.22,44.3,419200.0,36.2218,36.2381,36.1645,36.23,419200.0
2011-03-22 09:30:00,44.36,44.6,44.27,44.42,203000.0,36.279,36.4753,36.2054,36.3281,203000.0
2011-03-22 09:40:00,44.43,44.46,44.24,44.28,94500.0,36.3363,36.3608,36.1809,36.2136,94500.0
2011-03-22 09:50:00,44.29,44.44,44.29,44.34,85000.0,36.2218,36.3445,36.2218,36.2627,85000.0
2011-03-22 10:00:00,44.34,44.45,44.32,44.44,118900.0,36.2627,36.3526,36.2463,36.3445,118900.0
2011-03-22 10:10:00,44.43,44.43,44.35,44.42,140500.0,36.3363,36.3363,36.2709,36.3281,140500.0
2011-03-22 10:20:00,44.42,44.46,44.4,44.46,89300.0,36.3281,36.3608,36.3117,36.3608,89300.0
2011-03-22 10:30:00,44.46,44.48,44.37,44.38,136700.0,36.3608,36.3772,36.2872,36.2954,136700.0
2011-03-22 10:40:00,44.38,44.44,44.26,44.26,96100.0,36.2954,36.3445,36.1973,36.1973,96100.0
2011-03-22 10:50:00,44.26,44.27,44.14,44.14,75300.0,36.1973,36.2054,36.0991,36.0991,75300.0
2011-03-22 11:00:00,44.14,44.38,44.14,44.38,146400.0,36.0991,36.2954,36.0991,36.2954,146400.0
2011-03-22 11:10:00,44.38,44.39,44.28,44.32,371500.0,36.2954,36.3036,36.2136,36.2463,371500.0
2011-03-22 11:20:00,44.31,44.45,44.3,44.45,77600.0,36.2381,36.3526,36.23,36.3526,77600.0
2011-03-22 11:30:00,44.45,44.48,44.4,44.43,141900.0,36.3526,36.3772,36.3117,36.3363,141900.0
2011-03-22 11:40:00,44.43,44.5,44.42,44.5,105900.0,36.3363,36.3935,36.3281,36.3935,105900.0
2011-03-22 11:50:00,44.49,44.57,44.49,44.55,143400.0,36.3854,36.4508,36.3854,36.4344,143400.0
2011-03-22 12:00:00,44.55,44.64,44.55,44.62,187100.0,36.4344,36.508,36.4344,36.4917,187100.0
2011-03-22 12:10:00,44.61,44.7,44.6,44.69,138100.0,36.4835,36.5571,36.4753,36.5489,138100.0
2011-03-22 12:20:00,44.68,44.71,44.67,44.7,187000.0,36.5407,36.5653,36.5326,36.5571,187000.0
2011-03-22 12:30:00,44.7,44.77,44.69,44.71,179500.0,36.5571,36.6143,36.5489,36.5653,179500.0
2011-03-22 12:40:00,44.71,44.72,44.63,44.69,115300.0,36.5653,36.5735,36.4998,36.5489,115300.0
2011-03-22 12:50:00,44.69,44.73,44.65,44.71,95000.0,36.5489,36.5816,36.5162,36.5653,95000.0
2011-03-22 13:00:00,44.71,44.72,44.65,44.69,146200.0,36.5653,36.5735,36.5162,36.5489,146200.0
2011-03-22 13:10:00,44.68,44.72,44.66,44.69,107100.0,36.5407,36.5735,36.5244,36.5489,107100.0
2011-03-22 13:20:00,44.68,44.68,44.62,44.64,118500.0,36.5407,36.5407,36.4917,36.508,118500.0
2011-03-22 13:30:00,44.64,44.73,44.63,44.69,91100.0,36.508,36.5816,36.4998,36.5489,91100.0
2011-03-22 13:40:00,44.7,44.76,44.69,44.76,65500.0,36.5571,36.6062,36.5489,36.6062,65500.0
2011-03-22 13:50:00,44.76,44.81,44.75,44.78,109700.0,36.6062,36.6471,36.598,36.6225,109700.0
2011-03-22 14:00:00,44.78,44.81,44.73,44.79,179900.0,36.6225,36.6471,36.5816,36.6307,179900.0
2011-03-22 14:10:00,44.78,44.85,44.77,44.81,111800.0,36.6225,36.6798,36.6143,36.6471,111800.0
2011-03-22 14:20:00,44.82,44.88,44.79,44.87,142900.0,36.6552,36.7043,36.6307,36.6961,142900.0
2011-03-22 14:30:00,44.87,44.95,44.86,44.94,169100.0,36.6961,36.7616,36.688,36.7534,169100.0
2011-03-22 14:40:00,44.95,44.96,44.91,44.93,127100.0,36.7616,36.7697,36.7288,36.7452,127100.0
2011-03-22 14:50:00,44.93,45.0,44.9,44.95,167600.0,36.7452,36.8024,36.7207,36.7616,167600.0
2011-03-22 15:00:00,44.95,44.96,44.87,44.9,226100.0,36.7616,36.7697,36.6961,36.7207,226100.0
2011-03-22 15:10:00,44.9,44.95,44.9,44.91,106700.0,36.7207,36.7616,36.7207,36.7288,106700.0
2011-03-22 15:20:00,44.91,44.93,44.84,44.88,231200.0,36.7288,36.7452,36.6716,36.7043,231200.0
2011-03-22 15:30:00,44.88,44.89,44.79,44.8,245900.0,36.7043,36.7125,36.6307,36.6389,245900.0
2011-03-22 15:40:00,44.8,44.82,44.73,44.77,380200.0,36.6389,36.6552,36.5816,36.6143,380200.0
2011-03-22 15:50:00,44.77,44.79,44.7,44.7,420500.0,36.6143,36.6307,36.5571,36.5571,420500.0
2011-03-23 09:30:00,44.62,44.74,44.51,44.72,327900.0,36.4917,36.5898,36.4017,36.5735,327900.0
2011-03-23 09:40:00,44.72,44.73,44.64,44.64,199100.0,36.5735,36.5816,36.508,36.508,199100.0
2011-03-23 09:50:00,44.63,44.7,44.61,44.64,244200.0,36.4998,36.5571,36.4835,36.508,244200.0
2011-03-23 10:00:00,44.63,44.67,44.5,44.5,387400.0,36.4998,36.5326,36.3935,36.3935,387400.0
2011-03-23 10:10:00,44.51,44.55,44.46,44.5,264500.0,36.4017,36.4344,36.3608,36.3935,264500.0
2011-03-23 10:20:00,44.5,44.66,44.5,44.65,168900.0,36.3935,36.5244,36.3935,36.5162,168900.0
2011-03-23 10:30:00,44.65,44.67,44.56,44.62,126900.0,36.5162,36.5326,36.4426,36.4917,126900.0
2011-03-23 10:40:00,44.61,44.62,44.46,44.5,119500.0,36.4835,36.4917,36.3608,36.3935,119500.0
2011-03-23 10:50:00,44.5,44.58,44.49,44.53,101700.0,36.3935,36.459,36.3854,36.4181,101700.0
2011-03-23 11:00:00,44.54,44.61,44.53,44.59,88900.0,36.4262,36.4835,36.4181,36.4671,88900.0
2011-03-23 11:10:00,44.6,44.69,44.59,44.65,114500.0,36.4753,36.5489,36.4671,36.5162,114500.0
2011-03-23 11:20:00,44.66,44.76,44.65,44.71,112300.0,36.5244,36.6062,36.5162,36.5653,112300.0
2011-03-23 11:30:00,44.71,44.76,44.64,44.67,110700.0,36.5653,36.6062,36.508,36.5326,110700.0
2011-03-23 11:40:00,44.67,44.71,44.64,44.64,94500.0,36.5326,36.5653,36.508,36.508,94500.0
2011-03-23 11:50:00,44.64,44.71,44.64,44.66,69600.0,36.508,36.5653,36.508,36.5244,69600.0
2011-03-23 12:00:00,44.66,44.71,44.63,44.66,83400.0,36.5244,36.5653,36.4998,36.5244,83400.0
2011-03-23 12:10:00,44.67,44.69,44.63,44.68,53600.0,36.5326,36.5489,36.4998,36.5407,53600.0
2011-03-23 12:20:00,44.68,44.86,44.68,44.84,159900.0,36.5407,36.688,36.5407,36.6716,159900.0
2011-03-23 12:30:00,44.85,44.9,44.78,44.78,94900.0,36.6798,36.7207,36.6225,36.6225,94900.0
2011-03-23 12:40:00,44.78,44.83,44.74,44.79,73100.0,36.6225,36.6634,36.5898,36.6307,73100.0
2011-03-23 12:50:00,44.79,44.81,44.74,44.76,24100.0,36.6307,36.6471,36.5898,36.6062,24100.0
2011-03-23 13:00:00,44.76,44.76,44.71,44.74,48900.0,36.6062,36.6062,36.5653,36.5898,48900.0
2011-03-23 13:10:00,44.73,44.8,44.69,44.77,103400.0,36.5816,36.6389,36.5489,36.6143,103400.0
2011-03-23 13:20:00,44.77,44.79,44.73,44.76,98900.0,36.6143,36.6307,36.5816,36.6062,98900.0
2011-03-23 13:30:00,44.77,44.81,44.75,44.8,67700.0,36.6143,36.6471,36.598,36.6389,67700.0
2011-03-23 13:40:00,44.8,44.88,44.79,44.86,75600.0,36.6389,36.7043,36.6307,36.688,75600.0
2011-03-23 13:50:00,44.86,44.95,44.86,44.88,88800.0,36.688,36.7616,36.688,36.7043,88800.0
2011-03-23 14:00:00,44.88,44.89,44.76,44.84,99500.0,36.7043,36.7125,36.6062,36.6716,99500.0
2011-03-23 14:10:00,44.83,44.84,44.77,44.82,86800.0,36.6634,36.6716,36.6143,36.6552,86800.0
2011-03-23 14:20:00,44.82,44.91,44.8,44.89,87400.0,36.6552,36.7288,36.6389,36.7125,87400.0
2011-03-23 14:30:00,44.89,44.94,44.88,44.93,120600.0,36.7125,36.7534,36.7043,36.7452,120600.0
2011-03-23 14:40:00,44.93,44.96,44.92,44.95,132700.0,36.7452,36.7697,36.737,36.7616,132700.0
2011-03-23 14:50:00,44.95,45.06,44.95,45.0,223700.0,36.7616,36.8515,36.7616,36.8024,223700.0
2011-03-23 15:00:00,45.0,45.01,44.95,44.96,244300.0,36.8024,36.8106,36.7616,36.7697,244300.0
2011-03-23 15:10:00,44.96,45.05,44.95,45.0,157200.0,36.7697,36.8433,36.7616,36.8024,157200.0
2011-03-23 15:20:00,44.99,45.03,44.99,45.03,121700.0,36.7943,36.827,36.7943,36.827,121700.0
2011-03-23 15:30:00,45.03,45.04,44.99,45.0,174000.0,36.827,36.8352,36.7943,36.8024,174000.0
2011-03-23 15:40:00,45.01,45.07,45.01,45.05,234800.0,36.8106,36.8597,36.8106,36.8433,234800.0
2011-03-23 15:50:00,45.04,45.11,44.99,45.01,608500.0,36.8352,36.8924,36.7943,36.8106,608500.0
2011-03-24 09:30:00,45.25,45.31,44.91,44.95,239400.0,37.0069,37.056,36.7288,36.7616,239400.0
2011-03-24 09:40:00,44.96,45.0,44.82,44.86,346700.0,36.7697,36.8024,36.6552,36.688,346700.0
2011-03-24 09:50:00,44.85,44.98,44.81,44.82,172400.0,36.6798,36.7861,36.6471,36.6552,172400.0
2011-03-24 10:00:00,44.84,44.89,44.82,44.85,205400.0,36.6716,36.7125,36.6552,36.6798,205400.0
2011-03-24 10:10:00,44.85,44.86,44.72,44.76,129500.0,36.6798,36.688,36.5735,36.6062,129500.0
2011-03-24 10:20:00,44.76,44.85,44.75,44.84,102200.0,36.6062,36.6798,36.598,36.6716,102200.0
2011-03-24 10:30:00,44.84,44.9,44.83,44.85,169900.0,36.6716,36.7207,36.6634,36.6798,169900.0
2011-03-24 10:40:00,44.86,44.91,44.75,44.78,126200.0,36.688,36.7288,36.598,36.6225,126200.0
2011-03-24 10:50:00,44.78,45.09,44.76,45.07,150600.0,36.6225,36.8761,36.6062,36.8597,150600.0
2011-03-24 11:00:00,45.07,45.12,45.03,45.04,104100.0,36.8597,36.9006,36.827,36.8352,104100.0
2011-03-24 11:10:00,45.04,45.09,45.0,45.08,136600.0,36.8352,36.8761,36.8024,36.8679,136600.0
2011-03-24 11:20:00,45.07,45.26,45.05,45.24,283800.0,36.8597,37.0151,36.8433,36.9987,283800.0
2011-03-24 11:30:00,45.23,45.26,45.16,45.19,132600.0,36.9905,37.0151,36.9333,36.9578,132600.0
2011-03-24 11:40:00,45.2,45.22,45.17,45.2,135500.0,36.966,36.9824,36.9415,36.966,135500.0
2011-03-24 11:50:00,45.17,45.25,45.16,45.24,164900.0,36.9415,37.0069,36.9333,36.9987,164900.0
2011-03-24 12:00:00,45.24,45.34,45.23,45.32,135500.0,36.9987,37.0805,36.9905,37.0642,135500.0
2011-03-24 12:10:00,45.32,45.57,45.31,45.56,458900.0,37.0642,37.2686,37.056,37.2604,458900.0
2011-03-24 12:20:00,45.55,45.56,45.51,45.52,125700.0,37.2523,37.2604,37.2195,37.2277,125700.0
2011-03-24 12:30:00,45.51,45.54,45.47,45.52,119500.0,37.2195,37.2441,37.1868,37.2277,119500.0
2011-03-24 12:40:00,45.52,45.53,45.49,45.51,61200.0,37.2277,37.2359,37.2032,37.2195,61200.0
2011-03-24 12:50:00,45.51,45.52,45.44,45.5,159900.0,37.2195,37.2277,37.1623,37.2114,159900.0
2011-03-24 13:00:00,45.5,45.5,45.43,45.45,64000.0,37.2114,37.2114,37.1541,37.1705,64000.0
2011-03-24 13:10:00,45.45,45.49,45.44,45.48,72700.0,37.1705,37.2032,37.1623,37.195,72700.0
2011-03-24 13:20:00,45.48,45.5,45.44,45.49,45600.0,37.195,37.2114,37.1623,37.2032,45600.0
2011-03-24 13:30:00,45.5,45.51,45.47,45.47,51700.0,37.2114,37.2195,37.1868,37.1868,51700.0
2011-03-24 13:40:00,45.46,45.5,45.38,45.38,81200.0,37.1786,37.2114,37.1132,37.1132,81200.0
2011-03-24 13:50:00,45.38,45.44,45.35,45.42,82100.0,37.1132,37.1623,37.0887,37.1459,82100.0
2011-03-24 14:00:00,45.42,45.49,45.41,45.42,77300.0,37.1459,37.2032,37.1378,37.1459,77300.0
2011-03-24 14:10:00,45.42,45.43,45.36,45.41,77500.0,37.1459,37.1541,37.0969,37.1378,77500.0
2011-03-24 14:20:00,45.41,45.44,45.38,45.42,79400.0,37.1378,37.1623,37.1132,37.1459,79400.0
2011-03-24 14:30:00,45.42,45.44,45.38,45.42,94000.0,37.1459,37.1623,37.1132,37.1459,94000.0
2011-03-24 14:40:00,45.42,45.45,45.42,45.45,128600.0,37.1459,37.1705,37.1459,37.1705,128600.0
2011-03-24 14:50:00,45.45,45.52,45.44,45.48,193200.0,37.1705,37.2277,37.1623,37.195,193200.0
2011-03-24 15:00:00,45.48,45.5,45.42,45.46,151100.0,37.195,37.2114,37.1459,37.1786,151100.0
2011-03-24 15:10:00,45.46,45.59,45.45,45.58,173000.0,37.1786,37.285,37.1705,37.2768,173000.0
2011-03-24 15:20:00,45.58,45.61,45.53,45.58,286400.0,37.2768,37.3013,37.2359,37.2768,286400.0
2011-03-24 15:30:00,45.58,45.58,45.53,45.53,121800.0,37.2768,37.2768,37.2359,37.2359,121800.0
2011-03-24 15:40:00,45.54,45.55,45.51,45.55,199200.0,37.2441,37.2523,37.2195,37.2523,199200.0
2011-03-24 15:50:00,45.54,45.6,45.54,45.59,397400.0,37.2441,37.2931,37.2441,37.285,397400.0
2011-03-25 09:30:00,45.56,45.57,45.33,45.37,295200.0,37.2604,37.2686,37.0723,37.105,295200.0
2011-03-25 09:40:00,45.37,45.38,45.21,45.23,201500.0,37.105,37.1132,36.9742,36.9905,201500.0
2011-03-25 09:50:00,45.23,45.24,45.13,45.14,141300.0,36.9905,36.9987,36.9088,36.9169,141300.0
2011-03-25 10:00:00,45.13,45.32,45.13,45.32,163200.0,36.9088,37.0642,36.9088,37.0642,163200.0
2011-03-25 10:10:00,45.32,45.32,45.16,45.18,100000.0,37.0642,37.0642,36.9333,36.9497,100000.0
2011-03-25 10:20:00,45.18,45.3,45.16,45.29,164900.0,36.9497,37.0478,36.9333,37.0396,164900.0
2011-03-25 10:30:00,45.27,45.38,45.27,45.31,177000.0,37.0233,37.1132,37.0233,37.056,177000.0
2011-03-25 10:40:00,45.31,45.41,45.3,45.33,172300.0,37.056,37.1378,37.0478,37.0723,172300.0
2011-03-25 10:50:00,45.34,45.4,45.31,45.34,142000.0,37.0805,37.1296,37.056,37.0805,142000.0
2011-03-25 11:00:00,45.35,45.41,45.32,45.38,177800.0,37.0887,37.1378,37.0642,37.1132,177800.0
2011-03-25 11:10:00,45.38,45.39,45.3,45.38,81000.0,37.1132,37.1214,37.0478,37.1132,81000.0
2011-03-25 11:20:00,45.38,45.4,45.28,45.3,101300.0,37.1132,37.1296,37.0314,37.0478,101300.0
2011-03-25 11:30:00,45.3,45.33,45.27,45.28,95400.0,37.0478,37.0723,37.0233,37.0314,95400.0
2011-03-25 11:40:00,45.28,45.34,45.26,45.32,91100.0,37.0314,37.0805,37.0151,37.0642,91100.0
2011-03-25 11:50:00,45.32,45.38,45.28,45.38,97400.0,37.0642,37.1132,37.0314,37.1132,97400.0
2011-03-25 12:00:00,45.39,45.43,45.35,45.4,75700.0,37.1214,37.1541,37.0887,37.1296,75700.0
2011-03-25 12:10:00,45.42,45.5,45.41,45.45,76200.0,37.1459,37.2114,37.1378,37.1705,76200.0
2011-03-25 12:20:00,45.44,45.48,45.41,45.41,66700.0,37.1623,37.195,37.1378,37.1378,66700.0
2011-03-25 12:30:00,45.41,45.47,45.39,45.47,74000.0,37.1378,37.1868,37.1214,37.1868,74000.0
2011-03-25 12:40:00,45.47,45.5,45.44,45.48,68700.0,37.1868,37.2114,37.1623,37.195,68700.0
2011-03-25 12:50:00,45.48,45.52,45.45,45.5,59500.0,37.195,37.2277,37.1705,37.2114,59500.0
2011-03-25 13:00:00,45.5,45.53,45.46,45.47,77900.0,37.2114,37.2359,37.1786,37.1868,77900.0
2011-03-25 13:10:00,45.47,45.49,45.45,45.47,72600.0,37.1868,37.2032,37.1705,37.1868,72600.0
2011-03-25 13:20:00,45.47,45.54,45.47,45.53,78800.0,37.1868,37.2441,37.1868,37.2359,78800.0
2011-03-25 13:30:00,45.53,45.6,45.51,45.6,182200.0,37.2359,37.2931,37.2195,37.2931,182200.0
2011-03-25 13:40:00,45.59,45.61,45.55,45.58,189500.0,37.285,37.3013,37.2523,37.2768,189500.0
2011-03-25 13:50:00,45.59,45.59,45.51,45.53,106700.0,37.285,37.285,37.2195,37.2359,106700.0
2011-03-25 14:00:00,45.53,45.57,45.53,45.55,48200.0,37.2359,37.2686,37.2359,37.2523,48200.0
2011-03-25 14:10:00,45.55,45.57,45.51,45.51,58300.0,37.2523,37.2686,37.2195,37.2195,58300.0
2011-03-25 14:20:00,45.51,45.54,45.49,45.52,126700.0,37.2195,37.2441,37.2032,37.2277,126700.0
2011-03-25 14:30:00,45.52,45.55,45.49,45.53,57400.0,37.2277,37.2523,37.2032,37.2359,57400.0
2011-03-25 14:40:00,45.54,45.58,45.52,45.57,83400.0,37.2441,37.2768,37.2277,37.2686,83400.0
2011-03-25 14:50:00,45.58,45.59,45.56,45.59,79400.0,37.2768,37.285,37.2604,37.285,79400.0
2011-03-25 15:00:00,45.59,45.59,45.55,45.56,121400.0,37.285,37.285,37.2523,37.2604,121400.0
2011-03-25 15:10:00,45.55,45.59,45.55,45.57,121000.0,37.2523,37.285,37.2523,37.2686,121000.0
2011-03-25 15:20:00,45.57,45.59,45.55,45.56,115000.0,37.2686,37.285,37.2523,37.2604,115000.0
2011-03-25 15:30:00,45.56,45.56,45.52,45.53,203000.0,37.2604,37.2604,37.2277,37.2359,203000.0
2011-03-25 15:40:00,45.53,45.58,45.52,45.53,264000.0,37.2359,37.2768,37.2277,37.2359,264000.0
2011-03-25 15:50:00,45.53,45.59,45.52,45.57,400200.0,37.2359,37.285,37.2277,37.2686,400200.0
2011-03-28 09:30:00,45.54,45.88,45.51,45.88,321900.0,37.2441,37.5221,37.2195,37.5221,321900.0
2011-03-28 09:40:00,45.88,45.91,45.78,45.78,115100.0,37.5221,37.5467,37.4404,37.4404,115100.0
2011-03-28 09:50:00,45.77,45.9,45.77,45.88,113000.0,37.4322,37.5385,37.4322,37.5221,113000.0
2011-03-28 10:00:00,45.88,45.9,45.8,45.85,125400.0,37.5221,37.5385,37.4567,37.4976,125400.0
2011-03-28 10:10:00,45.84,45.95,45.82,45.91,139100.0,37.4894,37.5794,37.4731,37.5467,139100.0
2011-03-28 10:20:00,45.91,45.96,45.89,45.89,87300.0,37.5467,37.5876,37.5303,37.5303,87300.0
2011-03-28 10:30:00,45.89,45.91,45.85,45.89,187300.0,37.5303,37.5467,37.4976,37.5303,187300.0
2011-03-28 10:40:00,45.89,45.95,45.87,45.95,95600.0,37.5303,37.5794,37.514,37.5794,95600.0
2011-03-28 10:50:00,45.94,45.96,45.88,45.91,88700.0,37.5712,37.5876,37.5221,37.5467,88700.0
2011-03-28 11:00:00,45.91,45.95,45.88,45.91,92900.0,37.5467,37.5794,37.5221,37.5467,92900.0
2011-03-28 11:10:00,45.91,45.95,45.9,45.92,85200.0,37.5467,37.5794,37.5385,37.5549,85200.0
2011-03-28 11:20:00,45.93,45.96,45.91,45.95,71500.0,37.563,37.5876,37.5467,37.5794,71500.0
2011-03-28 11:30:00,45.95,46.03,45.94,46.01,269700.0,37.5794,37.6448,37.5712,37.6285,269700.0
2011-03-28 11:40:00,46.01,46.01,45.94,45.99,111200.0,37.6285,37.6285,37.5712,37.6121,111200.0
2011-03-28 11:50:00,45.98,46.08,45.95,46.07,130400.0,37.6039,37.6857,37.5794,37.6775,130400.0
2011-03-28 12:00:00,46.08,46.1,45.97,45.97,128200.0,37.6857,37.7021,37.5957,37.5957,128200.0
2011-03-28 12:10:00,45.97,46.05,45.93,46.03,75700.0,37.5957,37.6612,37.563,37.6448,75700.0
2011-03-28 12:20:00,46.03,46.05,46.02,46.04,38800.0,37.6448,37.6612,37.6366,37.653,38800.0
2011-03-28 12:30:00,46.04,46.05,46.0,46.01,52300.0,37.653,37.6612,37.6203,37.6285,52300.0
2011-03-28 12:40:00,46.0,46.03,45.96,45.97,154400.0,37.6203,37.6448,37.5876,37.5957,154400.0
2011-03-28 12:50:00,45.96,46.02,45.96,46.01,72200.0,37.5876,37.6366,37.5876,37.6285,72200.0
2011-03-28 13:00:00,46.01,46.02,45.95,45.95,218000.0,37.6285,37.6366,37.5794,37.5794,218000.0
2011-03-28 13:10:00,45.96,46.0,45.95,45.96,120200.0,37.5876,37.6203,37.5794,37.5876,120200.0
2011-03-28 13:20:00,45.96,45.98,45.95,45.95,212500.0,37.5876,37.6039,37.5794,37.5794,212500.0
2011-03-28 13:30:00,45.96,45.97,45.91,45.91,95800.0,37.5876,37.5957,37.5467,37.5467,95800.0
2011-03-28 13:40:00,45.92,45.93,45.91,45.91,36700.0,37.5549,37.563,37.5467,37.5467,36700.0
2011-03-28 13:50:00,45.91,45.92,45.84,45.87,82500.0,37.5467,37.5549,37.4894,37.514,82500.0
2011-03-28 14:00:00,45.87,45.87,45.81,45.86,74200.0,37.514,37.514,37.4649,37.5058,74200.0
2011-03-28 14:10:00,45.85,45.89,45.83,45.89,54900.0,37.4976,37.5303,37.4812,37.5303,54900.0
2011-03-28 14:20:00,45.89,45.92,45.88,45.88,92400.0,37.5303,37.5549,37.5221,37.5221,92400.0
2011-03-28 14:30:00,45.89,45.95,45.88,45.95,48200.0,37.5303,37.5794,37.5221,37.5794,48200.0
2011-03-28 14:40:00,45.94,45.97,45.93,45.93,74700.0,37.5712,37.5957,37.563,37.563,74700.0
2011-03-28 14:50:00,45.93,45.94,45.89,45.9,88300.0,37.563,37.5712,37.5303,37.5385,88300.0
2011-03-28 15:00:00,45.9,45.96,45.88,45.95,91500.0,37.5385,37.5876,37.5221,37.5794,91500.0
2011-03-28 15:10:00,45.94,46.0,45.94,45.99,101000.0,37.5712,37.6203,37.5712,37.6121,101000.0
2011-03-28 15:20:00,45.99,46.0,45.96,45.99,125900.0,37.6121,37.6203,37.5876,37.6121,125900.0
2011-03-28 15:30:00,45.99,45.99,45.87,45.89,137400.0,37.6121,37.6121,37.514,37.5303,137400.0
2011-03-28 15:40:00,45.89,45.91,45.76,45.77,277400.0,37.5303,37.5467,37.424,37.4322,277400.0
2011-03-28 15:50:00,45.77,45.81,45.72,45.74,383500.0,37.4322,37.4649,37.3913,37.4076,383500.0
2011-03-29 09:30:00,45.69,45.69,45.47,45.52,209400.0,37.3668,37.3668,37.1868,37.2277,209400.0
2011-03-29 09:40:00,45.51,45.58,45.36,45.42,239800.0,37.2195,37.2768,37.0969,37.1459,239800.0
2011-03-29 09:50:00,45.43,45.5,45.36,45.36,108000.0,37.1541,37.2114,37.0969,37.0969,108000.0
2011-03-29 10:00:00,45.36,45.64,45.34,45.64,192300.0,37.0969,37.3259,37.0805,37.3259,192300.0
2011-03-29 10:10:00,45.64,45.76,45.64,45.75,148300.0,37.3259,37.424,37.3259,37.4158,148300.0
2011-03-29 10:20:00,45.75,45.77,45.63,45.69,86600.0,37.4158,37.4322,37.3177,37.3668,86600.0
2011-03-29 10:30:00,45.69,45.81,45.69,45.75,76800.0,37.3668,37.4649,37.3668,37.4158,76800.0
2011-03-29 10:40:00,45.75,45.86,45.72,45.81,93300.0,37.4158,37.5058,37.3913,37.4649,93300.0
2011-03-29 10:50:00,45.82,45.89,45.79,45.88,70100.0,37.4731,37.5303,37.4485,37.5221,70100.0
2011-03-29 11:00:00,45.88,45.92,45.79,45.92,109900.0,37.5221,37.5549,37.4485,37.5549,109900.0
2011-03-29 11:10:00,45.91,45.99,45.91,45.95,106100.0,37.5467,37.6121,37.5467,37.5794,106100.0
2011-03-29 11:20:00,45.95,45.97,45.88,45.88,190200.0,37.5794,37.5957,37.5221,37.5221,190200.0
2011-03-29 11:30:00,45.88,45.91,45.8,45.8,184700.0,37.5221,37.5467,37.4567,37.4567,184700.0
2011-03-29 11:40:00,45.79,45.8,45.72,45.72,74700.0,37.4485,37.4567,37.3913,37.3913,74700.0
2011-03-29 11:50:00,45.72,45.77,45.72,45.76,83500.0,37.3913,37.4322,37.3913,37.424,83500.0
2011-03-29 12:00:00,45.75,45.75,45.64,45.64,97900.0,37.4158,37.4158,37.3259,37.3259,97900.0
2011-03-29 12:10:00,45.65,45.67,45.57,45.59,81700.0,37.334,37.3504,37.2686,37.285,81700.0
2011-03-29 12:20:00,45.59,45.64,45.56,45.56,64500.0,37.285,37.3259,37.2604,37.2604,64500.0
2011-03-29 12:30:00,45.56,45.66,45.54,45.64,95500.0,37.2604,37.3422,37.2441,37.3259,95500.0
2011-03-29 12:40:00,45.64,45.76,45.61,45.75,96800.0,37.3259,37.424,37.3013,37.4158,96800.0
2011-03-29 12:50:00,45.76,45.78,45.68,45.68,70700.0,37.424,37.4404,37.3586,37.3586,70700.0
2011-03-29 13:00:00,45.68,45.73,45.64,45.68,53700.0,37.3586,37.3995,37.3259,37.3586,53700.0
2011-03-29 13:10:00,45.68,45.71,45.63,45.67,26300.0,37.3586,37.3831,37.3177,37.3504,26300.0
2011-03-29 13:20:00,45.66,45.67,45.57,45.62,26200.0,37.3422,37.3504,37.2686,37.3095,26200.0
2011-03-29 13:30:00,45.62,45.64,45.59,45.6,28600.0,37.3095,37.3259,37.285,37.2931,28600.0
2011-03-29 13:40:00,45.61,45.66,45.54,45.59,187200.0,37.3013,37.3422,37.2441,37.285,187200.0
2011-03-29 13:50:00,45.59,45.6,45.52,45.52,95000.0,37.285,37.2931,37.2277,37.2277,95000.0
2011-03-29 14:00:00,45.52,45.62,45.46,45.59,237900.0,37.2277,37.3095,37.1786,37.285,237900.0
2011-03-29 14:10:00,45.59,45.6,45.51,45.58,106400.0,37.285,37.2931,37.2195,37.2768,106400.0
2011-03-29 14:20:00,45.58,45.63,45.58,45.6,55900.0,37.2768,37.3177,37.2768,37.2931,55900.0
2011-03-29 14:30:00,45.6,45.6,45.51,45.51,199400.0,37.2931,37.2931,37.2195,37.2195,199400.0
2011-03-29 14:40:00,45.51,45.59,45.51,45.59,72700.0,37.2195,37.285,37.2195,37.285,72700.0
2011-03-29 14:50:00,45.59,45.61,45.56,45.6,69500.0,37.285,37.3013,37.2604,37.2931,69500.0
2011-03-29 15:00:00,45.6,45.66,45.58,45.6,118900.0,37.2931,37.3422,37.2768,37.2931,118900.0
2011-03-29 15:10:00,45.6,45.66,45.59,45.6,80300.0,37.2931,37.3422,37.285,37.2931,80300.0
2011-03-29 15:20:00,45.6,45.63,45.58,45.59,78700.0,37.2931,37.3177,37.2768,37.285,78700.0
2011-03-29 15:30:00,45.6,45.62,45.51,45.52,154700.0,37.2931,37.3095,37.2195,37.2277,154700.0
2011-03-29 15:40:00,45.53,45.61,45.49,45.58,197200.0,37.2359,37.3013,37.2032,37.2768,197200.0
2011-03-29 15:50:00,45.59,45.65,45.58,45.65,261600.0,37.285,37.334,37.2768,37.334,261600.0
2011-03-30 09:30:00,46.09,46.09,45.8,45.83,193000.0,37.6939,37.6939,37.4567,37.4812,193000.0
2011-03-30 09:40:00,45.84,45.86,45.72,45.84,80400.0,37.4894,37.5058,37.3913,37.4894,80400.0
2011-03-30 09:50:00,45.84,45.98,45.84,45.93,104000.0,37.4894,37.6039,37.4894,37.563,104000.0
2011-03-30 10:00:00,45.93,46.0,45.92,45.92,264000.0,37.563,37.6203,37.5549,37.5549,264000.0
2011-03-30 10:10:00,45.92,46.05,45.91,45.98,155200.0,37.5549,37.6612,37.5467,37.6039,155200.0
2011-03-30 10:20:00,45.98,46.05,45.95,46.03,70100.0,37.6039,37.6612,37.5794,37.6448,70100.0
2011-03-30 10:30:00,46.02,46.08,46.02,46.06,146000.0,37.6366,37.6857,37.6366,37.6693,146000.0
2011-03-30 10:40:00,46.06,46.16,46.03,46.12,227600.0,37.6693,37.7511,37.6448,37.7184,227600.0
2011-03-30 10:50:00,46.11,46.26,46.11,46.24,154400.0,37.7102,37.8329,37.7102,37.8166,154400.0
2011-03-30 11:00:00,46.24,46.29,46.15,46.17,173500.0,37.8166,37.8575,37.743,37.7593,173500.0
2011-03-30 11:10:00,46.18,46.19,46.08,46.13,89100.0,37.7675,37.7757,37.6857,37.7266,89100.0
2011-03-30 11:20:00,46.13,46.13,46.02,46.04,89100.0,37.7266,37.7266,37.6366,37.653,89100.0
2011-03-30 11:30:00,46.04,46.12,46.04,46.08,85400.0,37.653,37.7184,37.653,37.6857,85400.0
2011-03-30 11:40:00,46.08,46.13,46.06,46.09,125900.0,37.6857,37.7266,37.6693,37.6939,125900.0
2011-03-30 11:50:00,46.09,46.11,46.05,46.06,85000.0,37.6939,37.7102,37.6612,37.6693,85000.0
2011-03-30 12:00:00,46.07,46.08,45.97,45.99,81200.0,37.6775,37.6857,37.5957,37.6121,81200.0
2011-03-30 12:10:00,45.99,46.15,45.99,46.1,108200.0,37.6121,37.743,37.6121,37.7021,108200.0
2011-03-30 12:20:00,46.1,46.18,46.08,46.18,107300.0,37.7021,37.7675,37.6857,37.7675,107300.0
2011-03-30 12:30:00,46.17,46.18,46.11,46.12,56700.0,37.7593,37.7675,37.7102,37.7184,56700.0
2011-03-30 12:40:00,46.12,46.13,46.09,46.09,49200.0,37.7184,37.7266,37.6939,37.6939,49200.0
2011-03-30 12:50:00,46.1,46.15,46.1,46.13,86400.0,37.7021,37.743,37.7021,37.7266,86400.0
2011-03-30 13:00:00,46.13,46.16,46.09,46.12,83200.0,37.7266,37.7511,37.6939,37.7184,83200.0
2011-03-30 13:10:00,46.13,46.16,46.12,46.12,48000.0,37.7266,37.7511,37.7184,37.7184,48000.0
2011-03-30 13:20:00,46.12,46.15,46.1,46.12,46100.0,37.7184,37.743,37.7021,37.7184,46100.0
2011-03-30 13:30:00,46.12,46.16,46.12,46.16,45900.0,37.7184,37.7511,37.7184,37.7511,45900.0
2011-03-30 13:40:00,46.16,46.16,46.1,46.12,72600.0,37.7511,37.7511,37.7021,37.7184,72600.0
2011-03-30 13:50:00,46.12,46.15,46.08,46.15,61100.0,37.7184,37.743,37.6857,37.743,61100.0
2011-03-30 14:00:00,46.15,46.18,46.14,46.16,66400.0,37.743,37.7675,37.7348,37.7511,66400.0
2011-03-30 14:10:00,46.16,46.19,46.15,46.18,100200.0,37.7511,37.7757,37.743,37.7675,100200.0
2011-03-30 14:20:00,46.19,46.2,46.16,46.2,84900.0,37.7757,37.7838,37.7511,37.7838,84900.0
2011-03-30 14:30:00,46.19,46.23,46.19,46.2,71900.0,37.7757,37.8084,37.7757,37.7838,71900.0
2011-03-30 14:40:00,46.19,46.23,46.17,46.22,80300.0,37.7757,37.8084,37.7593,37.8002,80300.0
2011-03-30 14:50:00,46.21,46.22,46.07,46.15,271600.0,37.792,37.8002,37.6775,37.743,271600.0
2011-03-30 15:00:00,46.14,46.18,46.14,46.14,132500.0,37.7348,37.7675,37.7348,37.7348,132500.0
2011-03-30 15:10:00,46.15,46.22,46.14,46.2,122300.0,37.743,37.8002,37.7348,37.7838,122300.0
2011-03-30 15:20:00,46.2,46.2,46.11,46.12,103800.0,37.7838,37.7838,37.7102,37.7184,103800.0
2011-03-30 15:30:00,46.12,46.15,46.09,46.09,143000.0,37.7184,37.743,37.6939,37.6939,143000.0
2011-03-30 15:40:00,46.09,46.1,45.93,45.95,216700.0,37.6939,37.7021,37.563,37.5794,216700.0
2011-03-30 15:50:00,45.96,45.99,45.81,45.9,779300.0,37.5876,37.6121,37.4649,37.5385,779300.0
2011-03-31 09:30:00,45.76,46.01,45.65,45.98,315500.0,37.424,37.6285,37.334,37.6039,315500.0
2011-03-31 09:40:00,45.97,46.01,45.78,45.94,171000.0,37.5957,37.6285,37.4404,37.5712,171000.0
2011-03-31 09:50:00,45.94,45.97,45.68,45.68,171000.0,37.5712,37.5957,37.3586,37.3586,171000.0
2011-03-31 10:00:00,45.68,45.71,45.49,45.51,130100.0,37.3586,37.3831,37.2032,37.2195,130100.0
2011-03-31 10:10:00,45.5,45.54,45.4,45.41,158600.0,37.2114,37.2441,37.1296,37.1378,158600.0
2011-03-31 10:20:00,45.41,45.55,45.35,45.38,217300.0,37.1378,37.2523,37.0887,37.1132,217300.0
2011-03-31 10:30:00,45.38,45.44,45.37,45.4,124000.0,37.1132,37.1623,37.105,37.1296,124000.0
2011-03-31 10:40:00,45.41,45.43,45.36,45.41,93800.0,37.1378,37.1541,37.0969,37.1378,93800.0
2011-03-31 10:50:00,45.4,45.42,45.29,45.31,200100.0,37.1296,37.1459,37.0396,37.056,200100.0
2011-03-31 11:00:00,45.32,45.33,45.25,45.25,236900.0,37.0642,37.0723,37.0069,37.0069,236900.0
2011-03-31 11:10:00,45.25,45.27,45.17,45.2,120600.0,37.0069,37.0233,36.9415,36.966,120600.0
2011-03-31 11:20:00,45.21,45.22,45.11,45.12,114900.0,36.9742,36.9824,36.8924,36.9006,114900.0
2011-03-31 11:30:00,45.12,45.24,45.12,45.24,110800.0,36.9006,36.9987,36.9006,36.9987,110800.0
2011-03-31 11:40:00,45.23,45.23,45.16,45.17,138500.0,36.9905,36.9905,36.9333,36.9415,138500.0
2011-03-31 11:50:00,45.18,45.21,45.17,45.18,81000.0,36.9497,36.9742,36.9415,36.9497,81000.0
2011-03-31 12:00:00,45.19,45.23,45.18,45.22,97100.0,36.9578,36.9905,36.9497,36.9824,97100.0
2011-03-31 12:10:00,45.21,45.25,45.21,45.25,52700.0,36.9742,37.0069,36.9742,37.0069,52700.0
2011-03-31 12:20:00,45.25,45.39,45.24,45.39,75400.0,37.0069,37.1214,36.9987,37.1214,75400.0
2011-03-31 12:30:00,45.38,45.39,45.3,45.3,56000.0,37.1132,37.1214,37.0478,37.0478,56000.0
2011-03-31 12:40:00,45.3,45.33,45.28,45.29,99200.0,37.0478,37.0723,37.0314,37.0396,99200.0
2011-03-31 12:50:00,45.29,45.39,45.28,45.37,46900.0,37.0396,37.1214,37.0314,37.105,46900.0
2011-03-31 13:00:00,45.37,45.41,45.35,45.35,35400.0,37.105,37.1378,37.0887,37.0887,35400.0
2011-03-31 13:10:00,45.36,45.4,45.35,45.39,41500.0,37.0969,37.1296,37.0887,37.1214,41500.0
2011-03-31 13:20:00,45.4,45.46,45.39,45.46,61700.0,37.1296,37.1786,37.1214,37.1786,61700.0
2011-03-31 13:30:00,45.45,45.47,45.44,45.45,33200.0,37.1705,37.1868,37.1623,37.1705,33200.0
2011-03-31 13:40:00,45.46,45.48,45.45,45.48,40500.0,37.1786,37.195,37.1705,37.195,40500.0
2011-03-31 13:50:00,45.47,45.47,45.4,45.42,62400.0,37.1868,37.1868,37.1296,37.1459,62400.0
2011-03-31 14:00:00,45.43,45.43,45.37,45.39,75500.0,37.1541,37.1541,37.105,37.1214,75500.0
2011-03-31 14:10:00,45.39,45.42,45.37,45.38,73900.0,37.1214,37.1459,37.105,37.1132,73900.0
2011-03-31 14:20:00,45.38,45.4,45.3,45.3,263800.0,37.1132,37.1296,37.0478,37.0478,263800.0
2011-03-31 14:30:00,45.31,45.31,45.26,45.28,77400.0,37.056,37.056,37.0151,37.0314,77400.0
2011-03-31 14:40:00,45.27,45.32,45.27,45.3,54200.0,37.0233,37.0642,37.0233,37.0478,54200.0
2011-03-31 14:50:00,45.31,45.31,45.24,45.25,95500.0,37.056,37.056,36.9987,37.0069,95500.0
2011-03-31 15:00:00,45.24,45.3,45.21,45.28,110300.0,36.9987,37.0478,36.9742,37.0314,110300.0
2011-03-31 15:10:00,45.28,45.28,45.23,45.26,121900.0,37.0314,37.0314,36.9905,37.0151,121900.0
2011-03-31 15:20:00,45.27,45.29,45.22,45.29,127100.0,37.0233,37.0396,36.9824,37.0396,127100.0
2011-03-31 15:30:00,45.28,45.3,45.19,45.28,193100.0,37.0314,37.0478,36.9578,37.0314,193100.0
2011-03-31 15:40:00,45.27,45.3,45.18,45.24,344200.0,37.0233,37.0478,36.9497,36.9987,344200.0
2011-03-31 15:50:00,45.24,45.26,45.18,45.21,574900.0,36.9987,37.0151,36.9497,36.9742,574900.0
2011-04-01 09:30:00,45.7,45.77,45.45,45.53,238400.0,37.3749,37.4322,37.1705,37.2359,238400.0
2011-04-01 09:40:00,45.54,45.57,45.46,45.49,185300.0,37.2441,37.2686,37.1786,37.2032,185300.0
2011-04-01 09:50:00,45.49,45.5,45.28,45.36,255800.0,37.2032,37.2114,37.0314,37.0969,255800.0
2011-04-01 10:00:00,45.35,45.49,45.33,45.47,148100.0,37.0887,37.2032,37.0723,37.1868,148100.0
2011-04-01 10:10:00,45.47,45.57,45.42,45.55,121400.0,37.1868,37.2686,37.1459,37.2523,121400.0
2011-04-01 10:20:00,45.55,45.6,45.44,45.48,142600.0,37.2523,37.2931,37.1623,37.195,142600.0
2011-04-01 10:30:00,45.49,45.53,45.43,45.43,80700.0,37.2032,37.2359,37.1541,37.1541,80700.0
2011-04-01 10:40:00,45.44,45.44,45.36,45.38,127900.0,37.1623,37.1623,37.0969,37.1132,127900.0
2011-04-01 10:50:00,45.38,45.46,45.37,45.43,94700.0,37.1132,37.1786,37.105,37.1541,94700.0
2011-04-01 11:00:00,45.43,45.47,45.38,45.45,106800.0,37.1541,37.1868,37.1132,37.1705,106800.0
2011-04-01 11:10:00,45.44,45.48,45.4,45.4,88600.0,37.1623,37.195,37.1296,37.1296,88600.0
2011-04-01 11:20:00,45.4,45.45,45.39,45.42,66900.0,37.1296,37.1705,37.1214,37.1459,66900.0
2011-04-01 11:30:00,45.42,45.47,45.39,45.44,61900.0,37.1459,37.1868,37.1214,37.1623,61900.0
2011-04-01 11:40:00,45.44,45.46,45.39,45.42,59200.0,37.1623,37.1786,37.1214,37.1459,59200.0
2011-04-01 11:50:00,45.42,45.44,45.39,45.39,71200.0,37.1459,37.1623,37.1214,37.1214,71200.0
2011-04-01 12:00:00,45.39,45.41,45.37,45.4,60400.0,37.1214,37.1378,37.105,37.1296,60400.0
2011-04-01 12:10:00,45.39,45.41,45.34,45.41,108600.0,37.1214,37.1378,37.0805,37.1378,108600.0
2011-04-01 12:20:00,45.41,45.44,45.38,45.4,57800.0,37.1378,37.1623,37.1132,37.1296,57800.0
2011-04-01 12:30:00,45.4,45.41,45.37,45.39,75300.0,37.1296,37.1378,37.105,37.1214,75300.0
2011-04-01 12:40:00,45.39,45.41,45.34,45.36,33500.0,37.1214,37.1378,37.0805,37.0969,33500.0
2011-04-01 12:50:00,45.36,45.41,45.35,45.36,111900.0,37.0969,37.1378,37.0887,37.0969,111900.0
2011-04-01 13:00:00,45.36,45.4,45.35,45.4,52100.0,37.0969,37.1296,37.0887,37.1296,52100.0
2011-04-01 13:10:00,45.4,45.4,45.31,45.35,75600.0,37.1296,37.1296,37.056,37.0887,75600.0
2011-04-01 13:20:00,45.36,45.4,45.33,45.38,32400.0,37.0969,37.1296,37.0723,37.1132,32400.0
2011-04-01 13:30:00,45.38,45.41,45.37,45.41,34100.0,37.1132,37.1378,37.105,37.1378,34100.0
2011-04-01 13:40:00,45.41,45.41,45.34,45.35,31100.0,37.1378,37.1378,37.0805,37.0887,31100.0
2011-04-01 13:50:00,45.36,45.41,45.36,45.4,38400.0,37.0969,37.1378,37.0969,37.1296,38400.0
2011-04-01 14:00:00,45.4,45.45,45.4,45.45,116300.0,37.1296,37.1705,37.1296,37.1705,116300.0
2011-04-01 14:10:00,45.45,45.47,45.39,45.39,60500.0,37.1705,37.1868,37.1214,37.1214,60500.0
2011-04-01 14:20:00,45.4,45.42,45.35,45.4,79000.0,37.1296,37.1459,37.0887,37.1296,79000.0
2011-04-01 14:30:00,45.4,45.43,45.39,45.4,108800.0,37.1296,37.1541,37.1214,37.1296,108800.0
2011-04-01 14:40:00,45.39,45.41,45.32,45.34,105500.0,37.1214,37.1378,37.0642,37.0805,105500.0
2011-04-01 14:50:00,45.34,45.39,45.32,45.35,123100.0,37.0805,37.1214,37.0642,37.0887,123100.0
2011-04-01 15:00:00,45.34,45.35,45.26,45.3,86600.0,37.0805,37.0887,37.0151,37.0478,86600.0
2011-04-01 15:10:00,45.3,45.31,45.2,45.21,104500.0,37.0478,37.056,36.966,36.9742,104500.0
2011-04-01 15:20:00,45.21,45.3,45.2,45.25,98400.0,36.9742,37.0478,36.966,37.0069,98400.0
2011-04-01 15:30:00,45.25,45.33,45.25,45.33,116000.0,37.0069,37.0723,37.0069,37.0723,116000.0
2011-04-01 15:40:00,45.33,45.4,45.29,45.31,207900.0,37.0723,37.1296,37.0396,37.056,207900.0
2011-04-01 15:50:00,45.31,45.37,45.31,45.34,407600.0,37.056,37.105,37.056,37.0805,407600.0
2011-04-04 09:30:00,45.61,45.63,45.36,45.5,158500.0,37.3013,37.3177,37.0969,37.2114,158500.0
2011-04-04 09:40:00,45.5,45.61,45.43,45.59,131300.0,37.2114,37.3013,37.1541,37.285,131300.0
2011-04-04 09:50:00,45.6,45.61,45.36,45.44,165300.0,37.2931,37.3013,37.0969,37.1623,165300.0
2011-04-04 10:00:00,45.44,45.45,45.34,45.37,70000.0,37.1623,37.1705,37.0805,37.105,70000.0
2011-04-04 10:10:00,45.38,45.38,45.29,45.35,68300.0,37.1132,37.1132,37.0396,37.0887,68300.0
2011-04-04 10:20:00,45.35,45.37,45.29,45.31,49700.0,37.0887,37.105,37.0396,37.056,49700.0
2011-04-04 10:30:00,45.3,45.38,45.29,45.31,69000.0,37.0478,37.1132,37.0396,37.056,69000.0
2011-04-04 10:40:00,45.32,45.36,45.26,45.3,66300.0,37.0642,37.0969,37.0151,37.0478,66300.0
2011-04-04 10:50:00,45.3,45.3,45.17,45.19,75300.0,37.0478,37.0478,36.9415,36.9578,75300.0
2011-04-04 11:00:00,45.19,45.25,45.17,45.21,55800.0,36.9578,37.0069,36.9415,36.9742,55800.0
2011-04-04 11:10:00,45.22,45.25,45.18,45.23,31100.0,36.9824,37.0069,36.9497,36.9905,31100.0
2011-04-04 11:20:00,45.23,45.23,45.15,45.22,75100.0,36.9905,36.9905,36.9251,36.9824,75100.0
2011-04-04 11:30:00,45.21,45.24,45.17,45.21,58800.0,36.9742,36.9987,36.9415,36.9742,58800.0
2011-04-04 11:40:00,45.21,45.22,45.16,45.22,54000.0,36.9742,36.9824,36.9333,36.9824,54000.0
2011-04-04 11:50:00,45.22,45.24,45.21,45.23,42500.0,36.9824,36.9987,36.9742,36.9905,42500.0
2011-04-04 12:00:00,45.23,45.24,45.21,45.22,59500.0,36.9905,36.9987,36.9742,36.9824,59500.0
2011-04-04 12:10:00,45.22,45.24,45.21,45.23,102000.0,36.9824,36.9987,36.9742,36.9905,102000.0
2011-04-04 12:20:00,45.23,45.25,45.22,45.23,69200.0,36.9905,37.0069,36.9824,36.9905,69200.0
2011-04-04 12:30:00,45.23,45.25,45.2,45.24,117400.0,36.9905,37.0069,36.966,36.9987,117400.0
2011-04-04 12:40:00,45.25,45.28,45.25,45.28,99400.0,37.0069,37.0314,37.0069,37.0314,99400.0
2011-04-04 12:50:00,45.28,45.38,45.27,45.34,228700.0,37.0314,37.1132,37.0233,37.0805,228700.0
2011-04-04 13:00:00,45.34,45.35,45.31,45.33,110000.0,37.0805,37.0887,37.056,37.0723,110000.0
2011-04-04 13:10:00,45.33,45.43,45.32,45.43,99200.0,37.0723,37.1541,37.0642,37.1541,99200.0
2011-04-04 13:20:00,45.43,45.45,45.42,45.44,38500.0,37.1541,37.1705,37.1459,37.1623,38500.0
2011-04-04 13:30:00,45.44,45.44,45.35,45.36,68800.0,37.1623,37.1623,37.0887,37.0969,68800.0
2011-04-04 13:40:00,45.35,45.4,45.3,45.31,151900.0,37.0887,37.1296,37.0478,37.056,151900.0
2011-04-04 13:50:00,45.3,45.33,45.26,45.33,51300.0,37.0478,37.0723,37.0151,37.0723,51300.0
2011-04-04 14:00:00,45.33,45.38,45.26,45.34,65000.0,37.0723,37.1132,37.0151,37.0805,65000.0
2011-04-04 14:10:00,45.34,45.36,45.32,45.33,30000.0,37.0805,37.0969,37.0642,37.0723,30000.0
2011-04-04 14:20:00,45.33,45.39,45.31,45.34,71900.0,37.0723,37.1214,37.056,37.0805,71900.0
2011-04-04 14:30:00,45.34,45.41,45.34,45.35,69500.0,37.0805,37.1378,37.0805,37.0887,69500.0
2011-04-04 14:40:00,45.35,45.36,45.32,45.35,64700.0,37.0887,37.0969,37.0642,37.0887,64700.0
2011-04-04 14:50:00,45.35,45.37,45.32,45.37,78200.0,37.0887,37.105,37.0642,37.105,78200.0
2011-04-04 15:00:00,45.37,45.4,45.3,45.4,273400.0,37.105,37.1296,37.0478,37.1296,273400.0
2011-04-04 15:10:00,45.39,45.45,45.39,45.42,139900.0,37.1214,37.1705,37.1214,37.1459,139900.0
2011-04-04 15:20:00,45.41,45.5,45.41,45.48,171000.0,37.1378,37.2114,37.1378,37.195,171000.0
2011-04-04 15:30:00,45.48,45.48,45.41,45.44,171200.0,37.195,37.195,37.1378,37.1623,171200.0
2011-04-04 15:40:00,45.45,45.47,45.4,45.43,195200.0,37.1705,37.1868,37.1296,37.1541,195200.0
2011-04-04 15:50:00,45.43,45.46,45.38,45.42,218000.0,37.1541,37.1786,37.1132,37.1459,218000.0
2011-04-05 09:30:00,45.24,45.24,45.1,45.17,197000.0,36.9987,36.9987,36.8842,36.9415,197000.0
2011-04-05 09:40:00,45.17,45.22,45.1,45.19,142700.0,36.9415,36.9824,36.8842,36.9578,142700.0
2011-04-05 09:50:00,45.19,45.39,45.16,45.39,161600.0,36.9578,37.1214,36.9333,37.1214,161600.0
2011-04-05 10:00:00,45.37,45.37,45.22,45.26,149300.0,37.105,37.105,36.9824,37.0151,149300.0
2011-04-05 10:10:00,45.25,45.4,45.25,45.38,70100.0,37.0069,37.1296,37.0069,37.1132,70100.0
2011-04-05 10:20:00,45.37,45.55,45.37,45.49,142800.0,37.105,37.2523,37.105,37.2032,142800.0
2011-04-05 10:30:00,45.5,45.6,45.45,45.48,141500.0,37.2114,37.2931,37.1705,37.195,141500.0
2011-04-05 10:40:00,45.48,45.53,45.43,45.5,121400.0,37.195,37.2359,37.1541,37.2114,121400.0
2011-04-05 10:50:00,45.49,45.5,45.4,45.47,69600.0,37.2032,37.2114,37.1296,37.1868,69600.0
2011-04-05 11:00:00,45.46,45.52,45.4,45.43,70800.0,37.1786,37.2277,37.1296,37.1541,70800.0
2011-04-05 11:10:00,45.42,45.48,45.35,45.43,152000.0,37.1459,37.195,37.0887,37.1541,152000.0
2011-04-05 11:20:00,45.42,45.48,45.39,45.48,97300.0,37.1459,37.195,37.1214,37.195,97300.0
2011-04-05 11:30:00,45.49,45.51,45.44,45.5,76100.0,37.2032,37.2195,37.1623,37.2114,76100.0
2011-04-05 11:40:00,45.5,45.53,45.48,45.5,75200.0,37.2114,37.2359,37.195,37.2114,75200.0
2011-04-05 11:50:00,45.5,45.6,45.48,45.56,146200.0,37.2114,37.2931,37.195,37.2604,146200.0
2011-04-05 12:00:00,45.56,45.58,45.52,45.53,45000.0,37.2604,37.2768,37.2277,37.2359,45000.0
2011-04-05 12:10:00,45.54,45.55,45.52,45.52,31000.0,37.2441,37.2523,37.2277,37.2277,31000.0
2011-04-05 12:20:00,45.52,45.53,45.47,45.49,61500.0,37.2277,37.2359,37.1868,37.2032,61500.0
2011-04-05 12:30:00,45.49,45.56,45.48,45.54,60500.0,37.2032,37.2604,37.195,37.2441,60500.0
2011-04-05 12:40:00,45.55,45.55,45.48,45.53,30200.0,37.2523,37.2523,37.195,37.2359,30200.0
2011-04-05 12:50:00,45.54,45.57,45.53,45.54,53500.0,37.2441,37.2686,37.2359,37.2441,53500.0
2011-04-05 13:00:00,45.53,45.54,45.5,45.5,30200.0,37.2359,37.2441,37.2114,37.2114,30200.0
2011-04-05 13:10:00,45.5,45.53,45.49,45.5,37800.0,37.2114,37.2359,37.2032,37.2114,37800.0
2011-04-05 13:20:00,45.5,45.56,45.48,45.53,78600.0,37.2114,37.2604,37.195,37.2359,78600.0
2011-04-05 13:30:00,45.52,45.53,45.48,45.52,41300.0,37.2277,37.2359,37.195,37.2277,41300.0
2011-04-05 13:40:00,45.52,45.54,45.51,45.52,47200.0,37.2277,37.2441,37.2195,37.2277,47200.0
2011-04-05 13:50:00,45.53,45.54,45.5,45.51,42600.0,37.2359,37.2441,37.2114,37.2195,42600.0
2011-04-05 14:00:00,45.51,45.61,45.49,45.5,161100.0,37.2195,37.3013,37.2032,37.2114,161100.0
2011-04-05 14:10:00,45.51,45.52,45.42,45.49,114500.0,37.2195,37.2277,37.1459,37.2032,114500.0
2011-04-05 14:20:00,45.49,45.52,45.45,45.46,50300.0,37.2032,37.2277,37.1705,37.1786,50300.0
2011-04-05 14:30:00,45.46,45.51,45.44,45.46,187000.0,37.1786,37.2195,37.1623,37.1786,187000.0
2011-04-05 14:40:00,45.45,45.45,45.37,45.41,68100.0,37.1705,37.1705,37.105,37.1378,68100.0
2011-04-05 14:50:00,45.41,45.43,45.37,45.42,64100.0,37.1378,37.1541,37.105,37.1459,64100.0
2011-04-05 15:00:00,45.41,45.43,45.36,45.37,99900.0,37.1378,37.1541,37.0969,37.105,99900.0
2011-04-05 15:10:00,45.37,45.44,45.35,45.44,148400.0,37.105,37.1623,37.0887,37.1623,148400.0
2011-04-05 15:20:00,45.43,45.47,45.43,45.46,88000.0,37.1541,37.1868,37.1541,37.1786,88000.0
2011-04-05 15:30:00,45.45,45.46,45.41,45.45,237500.0,37.1705,37.1786,37.1378,37.1705,237500.0
2011-04-05 15:40:00,45.44,45.46,45.44,45.46,260200.0,37.1623,37.1786,37.1623,37.1786,260200.0
2011-04-05 15:50:00,45.46,45.46,45.39,45.43,440100.0,37.1786,37.1786,37.1214,37.1541,440100.0
2011-04-06 09:30:00,45.59,45.7,45.52,45.54,256600.0,37.43,37.5203,37.3725,37.3889,256600.0
2011-04-06 09:40:00,45.55,45.74,45.55,45.65,237900.0,37.3971,37.5531,37.3971,37.4792,237900.0
2011-04-06 09:50:00,45.65,45.72,45.61,45.7,218800.0,37.4792,37.5367,37.4464,37.5203,218800.0
2011-04-06 10:00:00,45.7,45.8,45.65,45.75,407300.0,37.5203,37.6024,37.4792,37.5613,407300.0
2011-04-06 10:10:00,45.75,45.94,45.74,45.88,235500.0,37.5613,37.7173,37.5531,37.6681,235500.0
2011-04-06 10:20:00,45.88,45.96,45.85,45.9,166500.0,37.6681,37.7338,37.6434,37.6845,166500.0
2011-04-06 10:30:00,45.9,46.09,45.89,46.09,288800.0,37.6845,37.8405,37.6763,37.8405,288800.0
2011-04-06 10:40:00,46.1,46.26,46.1,46.25,247300.0,37.8487,37.9801,37.8487,37.9719,247300.0
2011-04-06 10:50:00,46.26,46.29,46.14,46.17,388200.0,37.9801,38.0047,37.8815,37.9062,388200.0
2011-04-06 11:00:00,46.18,46.18,45.98,46.11,364000.0,37.9144,37.9144,37.7502,37.8569,364000.0
2011-04-06 11:10:00,46.13,46.19,46.1,46.18,218500.0,37.8733,37.9226,37.8487,37.9144,218500.0
2011-04-06 11:20:00,46.19,46.3,46.17,46.3,234100.0,37.9226,38.0129,37.9062,38.0129,234100.0
2011-04-06 11:30:00,46.3,46.35,46.16,46.17,221100.0,38.0129,38.054,37.898,37.9062,221100.0
2011-04-06 11:40:00,46.18,46.19,46.11,46.12,193600.0,37.9144,37.9226,37.8569,37.8651,193600.0
2011-04-06 11:50:00,46.12,46.18,46.04,46.04,213100.0,37.8651,37.9144,37.7994,37.7994,213100.0
2011-04-06 12:00:00,46.04,46.17,46.03,46.16,112200.0,37.7994,37.9062,37.7912,37.898,112200.0
2011-04-06 12:10:00,46.16,46.17,46.06,46.12,116100.0,37.898,37.9062,37.8159,37.8651,116100.0
2011-04-06 12:20:00,46.12,46.2,46.12,46.2,84700.0,37.8651,37.9308,37.8651,37.9308,84700.0
2011-04-06 12:30:00,46.2,46.21,46.13,46.15,91500.0,37.9308,37.939,37.8733,37.8898,91500.0
2011-04-06 12:40:00,46.15,46.22,46.14,46.16,85500.0,37.8898,37.9472,37.8815,37.898,85500.0
2011-04-06 12:50:00,46.16,46.25,46.15,46.25,74100.0,37.898,37.9719,37.8898,37.9719,74100.0
2011-04-06 13:00:00,46.25,46.26,46.22,46.24,91900.0,37.9719,37.9801,37.9472,37.9636,91900.0
2011-04-06 13:10:00,46.24,46.27,46.21,46.25,93600.0,37.9636,37.9883,37.939,37.9719,93600.0
2011-04-06 13:20:00,46.25,46.27,46.23,46.24,94800.0,37.9719,37.9883,37.9554,37.9636,94800.0
2011-04-06 13:30:00,46.25,46.3,46.25,46.27,86400.0,37.9719,38.0129,37.9719,37.9883,86400.0
2011-04-06 13:40:00,46.26,46.29,46.23,46.27,84200.0,37.9801,38.0047,37.9554,37.9883,84200.0
2011-04-06 13:50:00,46.28,46.33,46.27,46.32,69900.0,37.9965,38.0375,37.9883,38.0293,69900.0
2011-04-06 14:00:00,46.31,46.34,46.3,46.34,101400.0,38.0211,38.0457,38.0129,38.0457,101400.0
2011-04-06 14:10:00,46.33,46.36,46.33,46.34,142900.0,38.0375,38.0622,38.0375,38.0457,142900.0
2011-04-06 14:20:00,46.34,46.35,46.31,46.32,113800.0,38.0457,38.054,38.0211,38.0293,113800.0
2011-04-06 14:30:00,46.32,46.38,46.32,46.34,168300.0,38.0293,38.0786,38.0293,38.0457,168300.0
2011-04-06 14:40:00,46.34,46.36,46.32,46.33,78100.0,38.0457,38.0622,38.0293,38.0375,78100.0
2011-04-06 14:50:00,46.33,46.34,46.28,46.31,98800.0,38.0375,38.0457,37.9965,38.0211,98800.0
2011-04-06 15:00:00,46.31,46.36,46.29,46.35,148000.0,38.0211,38.0622,38.0047,38.054,148000.0
2011-04-06 15:10:00,46.35,46.36,46.26,46.29,232100.0,38.054,38.0622,37.9801,38.0047,232100.0
2011-04-06 15:20:00,46.29,46.33,46.27,46.29,148500.0,38.0047,38.0375,37.9883,38.0047,148500.0
2011-04-06 15:30:00,46.28,46.4,46.27,46.39,364000.0,37.9965,38.095,37.9883,38.0868,364000.0
2011-04-06 15:40:00,46.4,46.41,46.32,46.32,415600.0,38.095,38.1032,38.0293,38.0293,415600.0
2011-04-06 15:50:00,46.32,46.34,46.28,46.29,521900.0,38.0293,38.0457,37.9965,38.0047,521900.0
2011-04-07 09:30:00,46.18,46.22,45.96,45.97,252300.0,37.9144,37.9472,37.7338,37.742,252300.0
2011-04-07 09:40:00,45.97,46.37,45.96,46.13,263200.0,37.742,38.0704,37.7338,37.8733,263200.0
2011-04-07 09:50:00,46.12,46.22,46.1,46.17,129100.0,37.8651,37.9472,37.8487,37.9062,129100.0
2011-04-07 10:00:00,46.17,46.19,46.05,46.05,133500.0,37.9062,37.9226,37.8076,37.8076,133500.0
2011-04-07 10:10:00,46.05,46.11,46.05,46.09,126400.0,37.8076,37.8569,37.8076,37.8405,126400.0
2011-04-07 10:20:00,46.09,46.2,46.08,46.15,121800.0,37.8405,37.9308,37.8323,37.8898,121800.0
2011-04-07 10:30:00,46.15,46.16,45.8,45.91,286600.0,37.8898,37.898,37.6024,37.6927,286600.0
2011-04-07 10:40:00,45.9,46.0,45.71,45.99,486600.0,37.6845,37.7666,37.5285,37.7584,486600.0
2011-04-07 10:50:00,45.99,46.0,45.96,46.0,331600.0,37.7584,37.7666,37.7338,37.7666,331600.0
2011-04-07 11:00:00,46.0,46.01,45.85,45.87,439400.0,37.7666,37.7748,37.6434,37.6599,439400.0
2011-04-07 11:10:00,45.87,46.0,45.86,45.96,206600.0,37.6599,37.7666,37.6517,37.7338,206600.0
2011-04-07 11:20:00,45.96,46.06,45.92,46.04,175000.0,37.7338,37.8159,37.7009,37.7994,175000.0
2011-04-07 11:30:00,46.04,46.05,45.75,45.88,186500.0,37.7994,37.8076,37.5613,37.6681,186500.0
2011-04-07 11:40:00,45.87,45.88,45.77,45.79,153200.0,37.6599,37.6681,37.5778,37.5942,153200.0
2011-04-07 11:50:00,45.8,45.96,45.78,45.94,120900.0,37.6024,37.7338,37.586,37.7173,120900.0
2011-04-07 12:00:00,45.93,46.13,45.92,46.1,182000.0,37.7091,37.8733,37.7009,37.8487,182000.0
2011-04-07 12:10:00,46.1,46.13,46.01,46.1,159700.0,37.8487,37.8733,37.7748,37.8487,159700.0
2011-04-07 12:20:00,46.1,46.1,46.03,46.03,49600.0,37.8487,37.8487,37.7912,37.7912,49600.0
2011-04-07 12:30:00,46.03,46.14,46.03,46.12,50800.0,37.7912,37.8815,37.7912,37.8651,50800.0
2011-04-07 12:40:00,46.12,46.13,46.08,46.08,41500.0,37.8651,37.8733,37.8323,37.8323,41500.0
2011-04-07 12:50:00,46.08,46.1,46.07,46.1,73900.0,37.8323,37.8487,37.8241,37.8487,73900.0
2011-04-07 13:00:00,46.1,46.1,45.98,46.03,75900.0,37.8487,37.8487,37.7502,37.7912,75900.0
2011-04-07 13:10:00,46.03,46.03,45.95,45.97,93500.0,37.7912,37.7912,37.7255,37.742,93500.0
2011-04-07 13:20:00,45.96,45.98,45.91,45.92,75600.0,37.7338,37.7502,37.6927,37.7009,75600.0
2011-04-07 13:30:00,45.92,45.97,45.88,45.93,121700.0,37.7009,37.742,37.6681,37.7091,121700.0
2011-04-07 13:40:00,45.92,45.93,45.84,45.85,105900.0,37.7009,37.7091,37.6352,37.6434,105900.0
2011-04-07 13:50:00,45.86,45.97,45.85,45.94,82300.0,37.6517,37.742,37.6434,37.7173,82300.0
2011-04-07 14:00:00,45.94,46.02,45.93,45.99,74200.0,37.7173,37.783,37.7091,37.7584,74200.0
2011-04-07 14:10:00,46.0,46.05,45.95,46.0,158500.0,37.7666,37.8076,37.7255,37.7666,158500.0
2011-04-07 14:20:00,46.0,46.0,45.93,45.93,115600.0,37.7666,37.7666,37.7091,37.7091,115600.0
2011-04-07 14:30:00,45.93,46.02,45.92,45.99,88200.0,37.7091,37.783,37.7009,37.7584,88200.0
2011-04-07 14:40:00,46.0,46.07,45.97,46.06,71100.0,37.7666,37.8241,37.742,37.8159,71100.0
2011-04-07 14:50:00,46.06,46.06,46.03,46.05,92000.0,37.8159,37.8159,37.7912,37.8076,92000.0
2011-04-07 15:00:00,46.04,46.06,46.01,46.06,63300.0,37.7994,37.8159,37.7748,37.8159,63300.0
2011-04-07 15:10:00,46.06,46.1,46.01,46.09,71700.0,37.8159,37.8487,37.7748,37.8405,71700.0
2011-04-07 15:20:00,46.09,46.12,46.01,46.05,131200.0,37.8405,37.8651,37.7748,37.8076,131200.0
2011-04-07 15:30:00,46.05,46.15,46.02,46.14,185800.0,37.8076,37.8898,37.783,37.8815,185800.0
2011-04-07 15:40:00,46.14,46.22,46.14,46.16,196200.0,37.8815,37.9472,37.8815,37.898,196200.0
2011-04-07 15:50:00,46.17,46.25,46.14,46.16,412200.0,37.9062,37.9719,37.8815,37.898,412200.0
2011-04-08 09:30:00,46.35,46.4,46.2,46.27,179300.0,38.054,38.095,37.9308,37.9883,179300.0
2011-04-08 09:40:00,46.29,46.31,46.15,46.19,108000.0,38.0047,38.0211,37.8898,37.9226,108000.0
2011-04-08 09:50:00,46.19,46.26,46.1,46.23,96300.0,37.9226,37.9801,37.8487,37.9554,96300.0
2011-04-08 10:00:00,46.23,46.26,46.18,46.21,101500.0,37.9554,37.9801,37.9144,37.939,101500.0
2011-04-08 10:10:00,46.2,46.34,46.19,46.26,123500.0,37.9308,38.0457,37.9226,37.9801,123500.0
2011-04-08 10:20:00,46.26,46.38,46.19,46.38,122900.0,37.9801,38.0786,37.9226,38.0786,122900.0
2011-04-08 10:30:00,46.37,46.48,46.34,46.45,359200.0,38.0704,38.1607,38.0457,38.1361,359200.0
2011-04-08 10:40:00,46.44,46.49,46.39,46.48,176900.0,38.1278,38.1689,38.0868,38.1607,176900.0
2011-04-08 10:50:00,46.47,46.49,46.41,46.45,135800.0,38.1525,38.1689,38.1032,38.1361,135800.0
2011-04-08 11:00:00,46.45,46.49,46.39,46.43,177500.0,38.1361,38.1689,38.0868,38.1196,177500.0
2011-04-08 11:10:00,46.43,46.43,46.32,46.37,99700.0,38.1196,38.1196,38.0293,38.0704,99700.0
2011-04-08 11:20:00,46.37,46.41,46.32,46.32,84600.0,38.0704,38.1032,38.0293,38.0293,84600.0
2011-04-08 11:30:00,46.32,46.36,46.32,46.34,69600.0,38.0293,38.0622,38.0293,38.0457,69600.0
2011-04-08 11:40:00,46.34,46.36,46.32,46.35,77600.0,38.0457,38.0622,38.0293,38.054,77600.0
2011-04-08 11:50:00,46.35,46.4,46.34,46.34,67700.0,38.054,38.095,38.0457,38.0457,67700.0
2011-04-08 12:00:00,46.34,46.38,46.33,46.33,51900.0,38.0457,38.0786,38.0375,38.0375,51900.0
2011-04-08 12:10:00,46.33,46.34,46.28,46.33,81300.0,38.0375,38.0457,37.9965,38.0375,81300.0
2011-04-08 12:20:00,46.33,46.37,46.31,46.35,91200.0,38.0375,38.0704,38.0211,38.054,91200.0
2011-04-08 12:30:00,46.35,46.4,46.35,46.39,47000.0,38.054,38.095,38.054,38.0868,47000.0
2011-04-08 12:40:00,46.38,46.39,46.33,46.34,42500.0,38.0786,38.0868,38.0375,38.0457,42500.0
2011-04-08 12:50:00,46.34,46.34,46.3,46.32,69000.0,38.0457,38.0457,38.0129,38.0293,69000.0
2011-04-08 13:00:00,46.32,46.33,46.27,46.31,46600.0,38.0293,38.0375,37.9883,38.0211,46600.0
2011-04-08 13:10:00,46.3,46.34,46.25,46.27,77400.0,38.0129,38.0457,37.9719,37.9883,77400.0
2011-04-08 13:20:00,46.27,46.28,46.25,46.25,27500.0,37.9883,37.9965,37.9719,37.9719,27500.0
2011-04-08 13:30:00,46.26,46.29,46.24,46.25,78400.0,37.9801,38.0047,37.9636,37.9719,78400.0
2011-04-08 13:40:00,46.25,46.29,46.2,46.22,73100.0,37.9719,38.0047,37.9308,37.9472,73100.0
2011-04-08 13:50:00,46.23,46.25,46.2,46.21,69200.0,37.9554,37.9719,37.9308,37.939,69200.0
2011-04-08 14:00:00,46.21,46.24,46.2,46.22,46700.0,37.939,37.9636,37.9308,37.9472,46700.0
2011-04-08 14:10:00,46.22,46.24,46.16,46.2,88500.0,37.9472,37.9636,37.898,37.9308,88500.0
2011-04-08 14:20:00,46.2,46.21,46.13,46.16,108100.0,37.9308,37.939,37.8733,37.898,108100.0
2011-04-08 14:30:00,46.16,46.19,46.1,46.14,125200.0,37.898,37.9226,37.8487,37.8815,125200.0
2011-04-08 14:40:00,46.15,46.15,46.01,46.02,115000.0,37.8898,37.8898,37.7748,37.783,115000.0
2011-04-08 14:50:00,46.02,46.03,45.94,45.99,160600.0,37.783,37.7912,37.7173,37.7584,160600.0
2011-04-08 15:00:00,46.0,46.12,45.98,46.11,179600.0,37.7666,37.8651,37.7502,37.8569,179600.0
2011-04-08 15:10:00,46.11,46.15,46.1,46.13,150900.0,37.8569,37.8898,37.8487,37.8733,150900.0
2011-04-08 15:20:00,46.13,46.16,46.06,46.15,140600.0,37.8733,37.898,37.8159,37.8898,140600.0
2011-04-08 15:30:00,46.15,46.24,46.14,46.23,310300.0,37.8898,37.9636,37.8815,37.9554,310300.0
2011-04-08 15:40:00,46.22,46.35,46.21,46.33,341900.0,37.9472,38.054,37.939,38.0375,341900.0
2011-04-08 15:50:00,46.32,46.36,46.27,46.29,446600.0,38.0293,38.0622,37.9883,38.0047,446600.0
2011-04-11 09:30:00,46.34,46.66,46.31,46.65,435900.0,38.0457,38.3085,38.0211,38.3003,435900.0
2011-04-11 09:40:00,46.64,46.9,46.63,46.9,426000.0,38.292,38.5055,38.2838,38.5055,426000.0
2011-04-11 09:50:00,46.9,46.95,46.89,46.9,274100.0,38.5055,38.5466,38.4973,38.5055,274100.0
2011-04-11 10:00:00,46.9,46.95,46.82,46.82,230500.0,38.5055,38.5466,38.4398,38.4398,230500.0
2011-04-11 10:10:00,46.82,46.88,46.71,46.71,205900.0,38.4398,38.4891,38.3495,38.3495,205900.0
2011-04-11 10:20:00,46.71,46.78,46.7,46.71,198700.0,38.3495,38.407,38.3413,38.3495,198700.0
2011-04-11 10:30:00,46.72,46.8,46.66,46.8,132000.0,38.3577,38.4234,38.3085,38.4234,132000.0
2011-04-11 10:40:00,46.79,46.79,46.66,46.69,109900.0,38.4152,38.4152,38.3085,38.3331,109900.0
2011-04-11 10:50:00,46.71,46.74,46.66,46.73,90000.0,38.3495,38.3741,38.3085,38.3659,90000.0
2011-04-11 11:00:00,46.73,46.74,46.6,46.65,113400.0,38.3659,38.3741,38.2592,38.3003,113400.0
2011-04-11 11:10:00,46.65,46.69,46.6,46.66,106400.0,38.3003,38.3331,38.2592,38.3085,106400.0
2011-04-11 11:20:00,46.66,46.67,46.56,46.58,77100.0,38.3085,38.3167,38.2264,38.2428,77100.0
2011-04-11 11:30:00,46.57,46.6,46.52,46.55,175700.0,38.2346,38.2592,38.1935,38.2182,175700.0
2011-04-11 11:40:00,46.56,46.58,46.53,46.54,36400.0,38.2264,38.2428,38.2017,38.2099,36400.0
2011-04-11 11:50:00,46.54,46.58,46.51,46.51,90200.0,38.2099,38.2428,38.1853,38.1853,90200.0
2011-04-11 12:00:00,46.51,46.54,46.5,46.53,54500.0,38.1853,38.2099,38.1771,38.2017,54500.0
2011-04-11 12:10:00,46.53,46.53,46.41,46.44,159400.0,38.2017,38.2017,38.1032,38.1278,159400.0
2011-04-11 12:20:00,46.44,46.47,46.43,46.45,56000.0,38.1278,38.1525,38.1196,38.1361,56000.0
2011-04-11 12:30:00,46.45,46.46,46.26,46.3,219700.0,38.1361,38.1443,37.9801,38.0129,219700.0
2011-04-11 12:40:00,46.29,46.37,46.28,46.34,139600.0,38.0047,38.0704,37.9965,38.0457,139600.0
2011-04-11 12:50:00,46.33,46.35,46.27,46.28,61700.0,38.0375,38.054,37.9883,37.9965,61700.0
2011-04-11 13:00:00,46.26,46.35,46.24,46.35,90600.0,37.9801,38.054,37.9636,38.054,90600.0
2011-04-11 13:10:00,46.34,46.35,46.25,46.28,83300.0,38.0457,38.054,37.9719,37.9965,83300.0
2011-04-11 13:20:00,46.28,46.32,46.25,46.32,115100.0,37.9965,38.0293,37.9719,38.0293,115100.0
2011-04-11 13:30:00,46.31,46.32,46.28,46.3,80600.0,38.0211,38.0293,37.9965,38.0129,80600.0
2011-04-11 13:40:00,46.31,46.34,46.29,46.32,91200.0,38.0211,38.0457,38.0047,38.0293,91200.0
2011-04-11 13:50:00,46.32,46.45,46.29,46.44,94800.0,38.0293,38.1361,38.0047,38.1278,94800.0
2011-04-11 14:00:00,46.44,46.51,46.41,46.48,118200.0,38.1278,38.1853,38.1032,38.1607,118200.0
2011-04-11 14:10:00,46.47,46.53,46.47,46.53,96500.0,38.1525,38.2017,38.1525,38.2017,96500.0
2011-04-11 14:20:00,46.52,46.57,46.51,46.56,67000.0,38.1935,38.2346,38.1853,38.2264,67000.0
2011-04-11 14:30:00,46.55,46.59,46.44,46.45,147200.0,38.2182,38.251,38.1278,38.1361,147200.0
2011-04-11 14:40:00,46.46,46.49,46.42,46.46,69700.0,38.1443,38.1689,38.1114,38.1443,69700.0
2011-04-11 14:50:00,46.46,46.49,46.37,46.4,113900.0,38.1443,38.1689,38.0704,38.095,113900.0
2011-04-11 15:00:00,46.4,46.4,46.27,46.29,128700.0,38.095,38.095,37.9883,38.0047,128700.0
2011-04-11 15:10:00,46.28,46.34,46.26,46.32,104600.0,37.9965,38.0457,37.9801,38.0293,104600.0
2011-04-11 15:20:00,46.31,46.34,46.28,46.28,101500.0,38.0211,38.0457,37.9965,37.9965,101500.0
2011-04-11 15:30:00,46.28,46.36,46.28,46.35,117300.0,37.9965,38.0622,37.9965,38.054,117300.0
2011-04-11 15:40:00,46.36,46.39,46.31,46.38,150000.0,38.0622,38.0868,38.0211,38.0786,150000.0
2011-04-11 15:50:00,46.38,46.4,46.33,46.39,240100.0,38.0786,38.095,38.0375,38.0868,240100.0
2011-04-12 09:30:00,46.19,46.26,46.03,46.11,176900.0,37.9226,37.9801,37.7912,37.8569,176900.0
2011-04-12 09:40:00,46.11,46.26,46.11,46.16,237900.0,37.8569,37.9801,37.8569,37.898,237900.0
2011-04-12 09:50:00,46.16,46.19,46.05,46.08,132800.0,37.898,37.9226,37.8076,37.8323,132800.0
2011-04-12 10:00:00,46.07,46.1,45.91,45.95,330700.0,37.8241,37.8487,37.6927,37.7255,330700.0
2011-04-12 10:10:00,45.95,46.01,45.9,45.9,159300.0,37.7255,37.7748,37.6845,37.6845,159300.0
2011-04-12 10:20:00,45.9,46.03,45.82,46.02,175000.0,37.6845,37.7912,37.6188,37.783,175000.0
2011-04-12 10:30:00,46.02,46.09,46.0,46.07,178300.0,37.783,37.8405,37.7666,37.8241,178300.0
2011-04-12 10:40:00,46.07,46.11,46.05,46.1,118900.0,37.8241,37.8569,37.8076,37.8487,118900.0
2011-04-12 10:50:00,46.11,46.17,46.02,46.03,187000.0,37.8569,37.9062,37.783,37.7912,187000.0
2011-04-12 11:00:00,46.03,46.14,46.02,46.14,109500.0,37.7912,37.8815,37.783,37.8815,109500.0
2011-04-12 11:10:00,46.14,46.18,46.04,46.04,179700.0,37.8815,37.9144,37.7994,37.7994,179700.0
2011-04-12 11:20:00,46.05,46.06,46.02,46.04,75000.0,37.8076,37.8159,37.783,37.7994,75000.0
2011-04-12 11:30:00,46.04,46.09,46.02,46.07,125800.0,37.7994,37.8405,37.783,37.8241,125800.0
2011-04-12 11:40:00,46.07,46.1,46.07,46.08,43300.0,37.8241,37.8487,37.8241,37.8323,43300.0
2011-04-12 11:50:00,46.08,46.11,46.05,46.11,87100.0,37.8323,37.8569,37.8076,37.8569,87100.0
2011-04-12 12:00:00,46.11,46.14,46.1,46.11,57800.0,37.8569,37.8815,37.8487,37.8569,57800.0
2011-04-12 12:10:00,46.11,46.12,46.07,46.09,169000.0,37.8569,37.8651,37.8241,37.8405,169000.0
2011-04-12 12:20:00,46.09,46.09,46.07,46.08,120800.0,37.8405,37.8405,37.8241,37.8323,120800.0
2011-04-12 12:30:00,46.08,46.09,46.02,46.08,103800.0,37.8323,37.8405,37.783,37.8323,103800.0
2011-04-12 12:40:00,46.07,46.23,46.05,46.22,80800.0,37.8241,37.9554,37.8076,37.9472,80800.0
2011-04-12 12:50:00,46.23,46.25,46.13,46.17,85100.0,37.9554,37.9719,37.8733,37.9062,85100.0
2011-04-12 13:00:00,46.17,46.2,46.12,46.13,69000.0,37.9062,37.9308,37.8651,37.8733,69000.0
2011-04-12 13:10:00,46.13,46.18,46.08,46.08,66700.0,37.8733,37.9144,37.8323,37.8323,66700.0
2011-04-12 13:20:00,46.08,46.19,46.08,46.19,70800.0,37.8323,37.9226,37.8323,37.9226,70800.0
2011-04-12 13:30:00,46.2,46.24,46.19,46.22,81000.0,37.9308,37.9636,37.9226,37.9472,81000.0
2011-04-12 13:40:00,46.22,46.25,46.16,46.24,69800.0,37.9472,37.9719,37.898,37.9636,69800.0
2011-04-12 13:50:00,46.23,46.34,46.23,46.31,142200.0,37.9554,38.0457,37.9554,38.0211,142200.0
2011-04-12 14:00:00,46.31,46.43,46.3,46.42,141300.0,38.0211,38.1196,38.0129,38.1114,141300.0
2011-04-12 14:10:00,46.42,46.43,46.35,46.36,78300.0,38.1114,38.1196,38.054,38.0622,78300.0
2011-04-12 14:20:00,46.37,46.43,46.36,46.41,113200.0,38.0704,38.1196,38.0622,38.1032,113200.0
2011-04-12 14:30:00,46.4,46.42,46.33,46.34,170000.0,38.095,38.1114,38.0375,38.0457,170000.0
2011-04-12 14:40:00,46.34,46.4,46.31,46.35,144000.0,38.0457,38.095,38.0211,38.054,144000.0
2011-04-12 14:50:00,46.34,46.34,46.29,46.32,95500.0,38.0457,38.0457,38.0047,38.0293,95500.0
2011-04-12 15:00:00,46.32,46.34,46.25,46.25,101000.0,38.0293,38.0457,37.9719,37.9719,101000.0
2011-04-12 15:10:00,46.25,46.27,46.17,46.18,86500.0,37.9719,37.9883,37.9062,37.9144,86500.0
2011-04-12 15:20:00,46.18,46.19,46.04,46.06,155900.0,37.9144,37.9226,37.7994,37.8159,155900.0
2011-04-12 15:30:00,46.07,46.1,46.03,46.08,120200.0,37.8241,37.8487,37.7912,37.8323,120200.0
2011-04-12 15:40:00,46.08,46.09,46.02,46.09,196100.0,37.8323,37.8405,37.783,37.8405,196100.0
2011-04-12 15:50:00,46.08,46.1,46.02,46.03,506600.0,37.8323,37.8487,37.783,37.7912,506600.0
2011-04-13 09:30:00,46.3,46.59,46.3,46.31,535500.0,38.0129,38.251,38.0129,38.0211,535500.0
2011-04-13 09:40:00,46.31,46.42,45.89,45.96,394500.0,38.0211,38.1114,37.6763,37.7338,394500.0
2011-04-13 09:50:00,45.94,46.16,45.92,45.97,170300.0,37.7173,37.898,37.7009,37.742,170300.0
2011-04-13 10:00:00,45.97,46.01,45.9,45.93,134300.0,37.742,37.7748,37.6845,37.7091,134300.0
2011-04-13 10:10:00,45.92,45.97,45.82,45.95,170600.0,37.7009,37.742,37.6188,37.7255,170600.0
2011-04-13 10:20:00,45.95,46.08,45.92,46.05,114100.0,37.7255,37.8323,37.7009,37.8076,114100.0
2011-04-13 10:30:00,46.05,46.05,45.91,45.93,114900.0,37.8076,37.8076,37.6927,37.7091,114900.0
2011-04-13 10:40:00,45.92,46.0,45.9,46.0,133100.0,37.7009,37.7666,37.6845,37.7666,133100.0
2011-04-13 10:50:00,46.01,46.05,45.93,46.01,126200.0,37.7748,37.8076,37.7091,37.7748,126200.0
2011-04-13 11:00:00,46.0,46.11,45.98,46.08,77900.0,37.7666,37.8569,37.7502,37.8323,77900.0
2011-04-13 11:10:00,46.09,46.21,46.04,46.2,167400.0,37.8405,37.939,37.7994,37.9308,167400.0
2011-04-13 11:20:00,46.2,46.21,46.0,46.03,197000.0,37.9308,37.939,37.7666,37.7912,197000.0
2011-04-13 11:30:00,46.02,46.1,45.96,45.96,100500.0,37.783,37.8487,37.7338,37.7338,100500.0
2011-04-13 11:40:00,45.96,46.07,45.94,46.07,54500.0,37.7338,37.8241,37.7173,37.8241,54500.0
2011-04-13 11:50:00,46.07,46.08,45.9,45.92,55800.0,37.8241,37.8323,37.6845,37.7009,55800.0
2011-04-13 12:00:00,45.93,46.0,45.88,46.0,128600.0,37.7091,37.7666,37.6681,37.7666,128600.0
2011-04-13 12:10:00,46.0,46.04,45.97,46.02,51000.0,37.7666,37.7994,37.742,37.783,51000.0
2011-04-13 12:20:00,46.03,46.03,45.97,46.01,31100.0,37.7912,37.7912,37.742,37.7748,31100.0
2011-04-13 12:30:00,46.01,46.02,45.89,45.95,51300.0,37.7748,37.783,37.6763,37.7255,51300.0
2011-04-13 12:40:00,45.94,46.0,45.9,45.98,75300.0,37.7173,37.7666,37.6845,37.7502,75300.0
2011-04-13 12:50:00,45.99,46.04,45.97,46.03,56100.0,37.7584,37.7994,37.742,37.7912,56100.0
2011-04-13 13:00:00,46.04,46.1,45.96,46.09,92500.0,37.7994,37.8487,37.7338,37.8405,92500.0
2011-04-13 13:10:00,46.1,46.14,46.09,46.1,49500.0,37.8487,37.8815,37.8405,37.8487,49500.0
2011-04-13 13:20:00,46.1,46.15,46.08,46.11,34100.0,37.8487,37.8898,37.8323,37.8569,34100.0
2011-04-13 13:30:00,46.11,46.11,46.01,46.04,72200.0,37.8569,37.8569,37.7748,37.7994,72200.0
2011-04-13 13:40:00,46.05,46.08,46.0,46.02,59900.0,37.8076,37.8323,37.7666,37.783,59900.0
2011-04-13 13:50:00,46.02,46.03,45.94,45.96,66000.0,37.783,37.7912,37.7173,37.7338,66000.0
2011-04-13 14:00:00,45.96,46.07,45.95,46.06,88900.0,37.7338,37.8241,37.7255,37.8159,88900.0
2011-04-13 14:10:00,46.07,46.07,45.93,45.95,62200.0,37.8241,37.8241,37.7091,37.7255,62200.0
2011-04-13 14:20:00,45.96,46.13,45.94,46.1,78700.0,37.7338,37.8733,37.7173,37.8487,78700.0
2011-04-13 14:30:00,46.1,46.13,46.04,46.05,90300.0,37.8487,37.8733,37.7994,37.8076,90300.0
2011-04-13 14:40:00,46.05,46.21,46.05,46.15,118700.0,37.8076,37.939,37.8076,37.8898,118700.0
2011-04-13 14:50:00,46.15,46.2,46.15,46.17,58500.0,37.8898,37.9308,37.8898,37.9062,58500.0
2011-04-13 15:00:00,46.17,46.3,46.17,46.23,121800.0,37.9062,38.0129,37.9062,37.9554,121800.0
2011-04-13 15:10:00,46.23,46.25,46.16,46.22,100300.0,37.9554,37.9719,37.898,37.9472,100300.0
2011-04-13 15:20:00,46.22,46.23,46.14,46.15,96100.0,37.9472,37.9554,37.8815,37.8898,96100.0
2011-04-13 15:30:00,46.14,46.16,46.11,46.14,110700.0,37.8815,37.898,37.8569,37.8815,110700.0
2011-04-13 15:40:00,46.13,46.16,46.06,46.08,242100.0,37.8733,37.898,37.8159,37.8323,242100.0
2011-04-13 15:50:00,46.07,46.14,46.02,46.1,625600.0,37.8241,37.8815,37.783,37.8487,625600.0
2011-04-14 09:30:00,45.9,45.99,45.84,45.96,163600.0,37.6845,37.7584,37.6352,37.7338,163600.0
2011-04-14 09:40:00,45.96,45.99,45.72,45.77,158400.0,37.7338,37.7584,37.5367,37.5778,158400.0
2011-04-14 09:50:00,45.77,45.79,45.6,45.75,191800.0,37.5778,37.5942,37.4382,37.5613,191800.0
2011-04-14 10:00:00,45.74,45.79,45.62,45.76,153800.0,37.5531,37.5942,37.4546,37.5696,153800.0
2011-04-14 10:10:00,45.76,45.82,45.69,45.8,104700.0,37.5696,37.6188,37.5121,37.6024,104700.0
2011-04-14 10:20:00,45.79,45.99,45.77,45.93,216000.0,37.5942,37.7584,37.5778,37.7091,216000.0
2011-04-14 10:30:00,45.93,45.98,45.86,45.9,102700.0,37.7091,37.7502,37.6517,37.6845,102700.0
2011-04-14 10:40:00,45.9,46.01,45.9,46.0,104700.0,37.6845,37.7748,37.6845,37.7666,104700.0
2011-04-14 10:50:00,46.0,46.08,45.97,46.04,102300.0,37.7666,37.8323,37.742,37.7994,102300.0
2011-04-14 11:00:00,46.04,46.11,46.04,46.07,94600.0,37.7994,37.8569,37.7994,37.8241,94600.0
2011-04-14 11:10:00,46.07,46.09,45.98,46.03,86100.0,37.8241,37.8405,37.7502,37.7912,86100.0
2011-04-14 11:20:00,46.04,46.09,46.0,46.07,58600.0,37.7994,37.8405,37.7666,37.8241,58600.0
2011-04-14 11:30:00,46.06,46.11,45.99,46.0,81700.0,37.8159,37.8569,37.7584,37.7666,81700.0
2011-04-14 11:40:00,46.0,46.03,45.97,46.0,115200.0,37.7666,37.7912,37.742,37.7666,115200.0
2011-04-14 11:50:00,46.0,46.03,45.98,46.0,60900.0,37.7666,37.7912,37.7502,37.7666,60900.0
2011-04-14 12:00:00,46.0,46.04,45.94,46.02,73500.0,37.7666,37.7994,37.7173,37.783,73500.0
2011-04-14 12:10:00,46.03,46.04,45.91,45.91,123600.0,37.7912,37.7994,37.6927,37.6927,123600.0
2011-04-14 12:20:00,45.91,46.0,45.9,46.0,56600.0,37.6927,37.7666,37.6845,37.7666,56600.0
2011-04-14 12:30:00,46.0,46.02,45.96,45.99,83700.0,37.7666,37.783,37.7338,37.7584,83700.0
2011-04-14 12:40:00,45.99,46.03,45.96,45.99,39800.0,37.7584,37.7912,37.7338,37.7584,39800.0
2011-04-14 12:50:00,45.99,46.04,45.95,46.03,83500.0,37.7584,37.7994,37.7255,37.7912,83500.0
2011-04-14 13:00:00,46.03,46.08,46.0,46.02,53400.0,37.7912,37.8323,37.7666,37.783,53400.0
2011-04-14 13:10:00,46.03,46.03,45.92,45.94,45100.0,37.7912,37.7912,37.7009,37.7173,45100.0
2011-04-14 13:20:00,45.93,45.99,45.91,45.99,46800.0,37.7091,37.7584,37.6927,37.7584,46800.0
2011-04-14 13:30:00,45.98,46.06,45.97,46.04,34700.0,37.7502,37.8159,37.742,37.7994,34700.0
2011-04-14 13:40:00,46.04,46.05,45.94,45.97,39600.0,37.7994,37.8076,37.7173,37.742,39600.0
2011-04-14 13:50:00,45.97,45.98,45.92,45.94,39300.0,37.742,37.7502,37.7009,37.7173,39300.0
2011-04-14 14:00:00,45.93,46.01,45.93,46.0,53900.0,37.7091,37.7748,37.7091,37.7666,53900.0
2011-04-14 14:10:00,45.99,46.05,45.99,46.01,49700.0,37.7584,37.8076,37.7584,37.7748,49700.0
2011-04-14 14:20:00,46.01,46.05,45.97,46.0,63000.0,37.7748,37.8076,37.742,37.7666,63000.0
2011-04-14 14:30:00,46.01,46.06,45.99,46.0,76700.0,37.7748,37.8159,37.7584,37.7666,76700.0
2011-04-14 14:40:00,45.99,46.02,45.93,45.99,74400.0,37.7584,37.783,37.7091,37.7584,74400.0
2011-04-14 14:50:00,46.0,46.03,45.97,46.0,67300.0,37.7666,37.7912,37.742,37.7666,67300.0
2011-04-14 15:00:00,45.99,46.07,45.98,46.01,132400.0,37.7584,37.8241,37.7502,37.7748,132400.0
2011-04-14 15:10:00,46.02,46.1,45.99,46.07,148600.0,37.783,37.8487,37.7584,37.8241,148600.0
2011-04-14 15:20:00,46.07,46.08,46.02,46.04,134000.0,37.8241,37.8323,37.783,37.7994,134000.0
2011-04-14 15:30:00,46.05,46.05,45.93,45.97,176600.0,37.8076,37.8076,37.7091,37.742,176600.0
2011-04-14 15:40:00,45.97,45.97,45.78,45.8,505500.0,37.742,37.742,37.586,37.6024,505500.0
2011-04-14 15:50:00,45.8,45.93,45.79,45.91,547700.0,37.6024,37.7091,37.5942,37.6927,547700.0
2011-04-15 09:30:00,46.1,46.34,46.08,46.21,879600.0,37.8487,38.0457,37.8323,37.939,879600.0
2011-04-15 09:40:00,46.21,46.21,45.94,46.04,202300.0,37.939,37.939,37.7173,37.7994,202300.0
2011-04-15 09:50:00,46.03,46.06,45.91,46.0,126400.0,37.7912,37.8159,37.6927,37.7666,126400.0
2011-04-15 10:00:00,46.0,46.14,45.98,46.01,139300.0,37.7666,37.8815,37.7502,37.7748,139300.0
2011-04-15 10:10:00,46.01,46.03,45.95,46.0,121800.0,37.7748,37.7912,37.7255,37.7666,121800.0
2011-04-15 10:20:00,46.0,46.02,45.93,45.94,97100.0,37.7666,37.783,37.7091,37.7173,97100.0
2011-04-15 10:30:00,45.94,46.0,45.86,45.9,146000.0,37.7173,37.7666,37.6517,37.6845,146000.0
2011-04-15 10:40:00,45.9,46.04,45.89,45.99,126300.0,37.6845,37.7994,37.6763,37.7584,126300.0
2011-04-15 10:50:00,45.99,46.13,45.98,46.11,185100.0,37.7584,37.8733,37.7502,37.8569,185100.0
2011-04-15 11:00:00,46.12,46.14,46.07,46.08,90400.0,37.8651,37.8815,37.8241,37.8323,90400.0
2011-04-15 11:10:00,46.08,46.12,46.06,46.09,125500.0,37.8323,37.8651,37.8159,37.8405,125500.0
2011-04-15 11:20:00,46.09,46.21,46.08,46.2,172300.0,37.8405,37.939,37.8323,37.9308,172300.0
2011-04-15 11:30:00,46.2,46.33,46.2,46.33,179300.0,37.9308,38.0375,37.9308,38.0375,179300.0
2011-04-15 11:40:00,46.32,46.34,46.3,46.31,89300.0,38.0293,38.0457,38.0129,38.0211,89300.0
2011-04-15 11:50:00,46.31,46.31,46.27,46.29,99200.0,38.0211,38.0211,37.9883,38.0047,99200.0
2011-04-15 12:00:00,46.28,46.31,46.28,46.29,28200.0,37.9965,38.0211,37.9965,38.0047,28200.0
2011-04-15 12:10:00,46.29,46.39,46.29,46.37,170000.0,38.0047,38.0868,38.0047,38.0704,170000.0
2011-04-15 12:20:00,46.38,46.38,46.3,46.36,65100.0,38.0786,38.0786,38.0129,38.0622,65100.0
2011-04-15 12:30:00,46.35,46.38,46.33,46.37,57800.0,38.054,38.0786,38.0375,38.0704,57800.0
2011-04-15 12:40:00,46.37,46.45,46.36,46.42,92700.0,38.0704,38.1361,38.0622,38.1114,92700.0
2011-04-15 12:50:00,46.43,46.45,46.38,46.39,68200.0,38.1196,38.1361,38.0786,38.0868,68200.0
2011-04-15 13:00:00,46.4,46.4,46.28,46.34,104800.0,38.095,38.095,37.9965,38.0457,104800.0
2011-04-15 13:10:00,46.34,46.37,46.33,46.35,89700.0,38.0457,38.0704,38.0375,38.054,89700.0
2011-04-15 13:20:00,46.36,46.36,46.33,46.34,65300.0,38.0622,38.0622,38.0375,38.0457,65300.0
2011-04-15 13:30:00,46.33,46.34,46.26,46.29,80700.0,38.0375,38.0457,37.9801,38.0047,80700.0
2011-04-15 13:40:00,46.29,46.33,46.25,46.32,188400.0,38.0047,38.0375,37.9719,38.0293,188400.0
2011-04-15 13:50:00,46.31,46.33,46.29,46.3,63000.0,38.0211,38.0375,38.0047,38.0129,63000.0
2011-04-15 14:00:00,46.29,46.36,46.29,46.36,93900.0,38.0047,38.0622,38.0047,38.0622,93900.0
2011-04-15 14:10:00,46.36,46.41,46.35,46.4,121200.0,38.0622,38.1032,38.054,38.095,121200.0
2011-04-15 14:20:00,46.39,46.45,46.37,46.45,127800.0,38.0868,38.1361,38.0704,38.1361,127800.0
2011-04-15 14:30:00,46.45,46.49,46.41,46.43,99900.0,38.1361,38.1689,38.1032,38.1196,99900.0
2011-04-15 14:40:00,46.43,46.43,46.37,46.37,49400.0,38.1196,38.1196,38.0704,38.0704,49400.0
2011-04-15 14:50:00,46.37,46.37,46.33,46.35,73200.0,38.0704,38.0704,38.0375,38.054,73200.0
2011-04-15 15:00:00,46.34,46.4,46.34,46.36,112000.0,38.0457,38.095,38.0457,38.0622,112000.0
2011-04-15 15:10:00,46.35,46.36,46.27,46.3,327200.0,38.054,38.0622,37.9883,38.0129,327200.0
2011-04-15 15:20:00,46.31,46.31,46.22,46.29,131800.0,38.0211,38.0211,37.9472,38.0047,131800.0
2011-04-15 15:30:00,46.28,46.3,46.22,46.23,189900.0,37.9965,38.0129,37.9472,37.9554,189900.0
2011-04-15 15:40:00,46.23,46.23,46.09,46.2,460800.0,37.9554,37.9554,37.8405,37.9308,460800.0
2011-04-15 15:50:00,46.2,46.26,46.19,46.26,589800.0,37.9308,37.9801,37.9226,37.9801,589800.0
2011-04-18 09:30:00,45.74,45.9,45.27,45.62,478400.0,37.5531,37.6845,37.1673,37.4546,478400.0
2011-04-18 09:40:00,45.62,45.76,45.5,45.72,245000.0,37.4546,37.5696,37.3561,37.5367,245000.0
2011-04-18 09:50:00,45.72,45.73,45.44,45.44,341500.0,37.5367,37.5449,37.3068,37.3068,341500.0
2011-04-18 10:00:00,45.44,45.49,45.34,45.4,224900.0,37.3068,37.3479,37.2247,37.274,224900.0
2011-04-18 10:10:00,45.39,45.49,45.33,45.47,242500.0,37.2658,37.3479,37.2165,37.3315,242500.0
2011-04-18 10:20:00,45.47,45.68,45.46,45.65,375600.0,37.3315,37.5039,37.3233,37.4792,375600.0
2011-04-18 10:30:00,45.65,45.71,45.55,45.56,167600.0,37.4792,37.5285,37.3971,37.4054,167600.0
2011-04-18 10:40:00,45.56,45.56,45.38,45.44,139100.0,37.4054,37.4054,37.2576,37.3068,139100.0
2011-04-18 10:50:00,45.42,45.51,45.41,45.5,139100.0,37.2904,37.3643,37.2822,37.3561,139100.0
2011-04-18 11:00:00,45.5,45.53,45.38,45.46,168700.0,37.3561,37.3807,37.2576,37.3233,168700.0
2011-04-18 11:10:00,45.45,45.56,45.43,45.45,167000.0,37.315,37.4054,37.2986,37.315,167000.0
2011-04-18 11:20:00,45.45,45.59,45.45,45.56,136900.0,37.315,37.43,37.315,37.4054,136900.0
2011-04-18 11:30:00,45.56,45.63,45.51,45.59,139100.0,37.4054,37.4628,37.3643,37.43,139100.0
2011-04-18 11:40:00,45.58,45.59,45.51,45.55,140600.0,37.4218,37.43,37.3643,37.3971,140600.0
2011-04-18 11:50:00,45.55,45.62,45.51,45.57,93700.0,37.3971,37.4546,37.3643,37.4136,93700.0
2011-04-18 12:00:00,45.57,45.59,45.5,45.58,109600.0,37.4136,37.43,37.3561,37.4218,109600.0
2011-04-18 12:10:00,45.58,45.61,45.55,45.56,88700.0,37.4218,37.4464,37.3971,37.4054,88700.0
2011-04-18 12:20:00,45.56,45.6,45.53,45.58,110100.0,37.4054,37.4382,37.3807,37.4218,110100.0
2011-04-18 12:30:00,45.57,45.59,45.54,45.57,59900.0,37.4136,37.43,37.3889,37.4136,59900.0
2011-04-18 12:40:00,45.58,45.58,45.48,45.5,71800.0,37.4218,37.4218,37.3397,37.3561,71800.0
2011-04-18 12:50:00,45.49,45.57,45.48,45.56,68300.0,37.3479,37.4136,37.3397,37.4054,68300.0
2011-04-18 13:00:00,45.56,45.58,45.51,45.54,58200.0,37.4054,37.4218,37.3643,37.3889,58200.0
2011-04-18 13:10:00,45.53,45.54,45.45,45.5,100300.0,37.3807,37.3889,37.315,37.3561,100300.0
2011-04-18 13:20:00,45.49,45.62,45.49,45.61,132200.0,37.3479,37.4546,37.3479,37.4464,132200.0
2011-04-18 13:30:00,45.61,45.67,45.61,45.66,60700.0,37.4464,37.4957,37.4464,37.4875,60700.0
2011-04-18 13:40:00,45.65,45.77,45.65,45.77,70300.0,37.4792,37.5778,37.4792,37.5778,70300.0
2011-04-18 13:50:00,45.76,45.86,45.76,45.85,82000.0,37.5696,37.6517,37.5696,37.6434,82000.0
2011-04-18 14:00:00,45.84,45.85,45.74,45.8,93400.0,37.6352,37.6434,37.5531,37.6024,93400.0
2011-04-18 14:10:00,45.8,45.81,45.77,45.78,82100.0,37.6024,37.6106,37.5778,37.586,82100.0
2011-04-18 14:20:00,45.79,45.84,45.77,45.8,89700.0,37.5942,37.6352,37.5778,37.6024,89700.0
2011-04-18 14:30:00,45.8,45.96,45.78,45.95,209100.0,37.6024,37.7338,37.586,37.7255,209100.0
2011-04-18 14:40:00,45.95,46.0,45.93,46.0,153400.0,37.7255,37.7666,37.7091,37.7666,153400.0
2011-04-18 14:50:00,45.99,46.06,45.98,46.01,166400.0,37.7584,37.8159,37.7502,37.7748,166400.0
2011-04-18 15:00:00,46.01,46.03,45.9,45.91,117900.0,37.7748,37.7912,37.6845,37.6927,117900.0
2011-04-18 15:10:00,45.91,46.09,45.91,46.06,160500.0,37.6927,37.8405,37.6927,37.8159,160500.0
2011-04-18 15:20:00,46.06,46.12,46.05,46.11,209800.0,37.8159,37.8651,37.8076,37.8569,209800.0
2011-04-18 15:30:00,46.11,46.19,46.09,46.13,285200.0,37.8569,37.9226,37.8405,37.8733,285200.0
2011-04-18 15:40:00,46.13,46.16,46.07,46.08,305400.0,37.8733,37.898,37.8241,37.8323,305400.0
2011-04-18 15:50:00,46.07,46.09,46.01,46.06,416800.0,37.8241,37.8405,37.7748,37.8159,416800.0
2011-04-19 09:30:00,46.1,46.2,45.95,46.08,390500.0,37.8487,37.9308,37.7255,37.8323,390500.0
2011-04-19 09:40:00,46.09,46.1,46.0,46.03,145200.0,37.8405,37.8487,37.7666,37.7912,145200.0
2011-04-19 09:50:00,46.01,46.08,45.98,46.05,169800.0,37.7748,37.8323,37.7502,37.8076,169800.0
2011-04-19 10:00:00,46.04,46.19,45.98,46.16,154500.0,37.7994,37.9226,37.7502,37.898,154500.0
2011-04-19 10:10:00,46.17,46.31,46.17,46.28,110300.0,37.9062,38.0211,37.9062,37.9965,110300.0
2011-04-19 10:20:00,46.28,46.42,46.27,46.37,129000.0,37.9965,38.1114,37.9883,38.0704,129000.0
2011-04-19 10:30:00,46.37,46.38,46.12,46.14,131600.0,38.0704,38.0786,37.8651,37.8815,131600.0
2011-04-19 10:40:00,46.14,46.17,46.09,46.14,138700.0,37.8815,37.9062,37.8405,37.8815,138700.0
2011-04-19 10:50:00,46.15,46.2,46.04,46.05,118700.0,37.8898,37.9308,37.7994,37.8076,118700.0
2011-04-19 11:00:00,46.05,46.15,46.02,46.14,92900.0,37.8076,37.8898,37.783,37.8815,92900.0
2011-04-19 11:10:00,46.15,46.16,46.03,46.08,155900.0,37.8898,37.898,37.7912,37.8323,155900.0
2011-04-19 11:20:00,46.07,46.07,45.91,45.92,142600.0,37.8241,37.8241,37.6927,37.7009,142600.0
2011-04-19 11:30:00,45.92,46.01,45.81,46.01,279000.0,37.7009,37.7748,37.6106,37.7748,279000.0
2011-04-19 11:40:00,46.01,46.11,46.0,46.09,72100.0,37.7748,37.8569,37.7666,37.8405,72100.0
2011-04-19 11:50:00,46.1,46.19,46.09,46.19,81700.0,37.8487,37.9226,37.8405,37.9226,81700.0
2011-04-19 12:00:00,46.19,46.25,46.16,46.24,139800.0,37.9226,37.9719,37.898,37.9636,139800.0
2011-04-19 12:10:00,46.24,46.36,46.23,46.36,158600.0,37.9636,38.0622,37.9554,38.0622,158600.0
2011-04-19 12:20:00,46.36,46.38,46.33,46.38,152200.0,38.0622,38.0786,38.0375,38.0786,152200.0
2011-04-19 12:30:00,46.38,46.42,46.37,46.42,109500.0,38.0786,38.1114,38.0704,38.1114,109500.0
2011-04-19 12:40:00,46.41,46.48,46.4,46.4,198800.0,38.1032,38.1607,38.095,38.095,198800.0
2011-04-19 12:50:00,46.41,46.44,46.37,46.41,92000.0,38.1032,38.1278,38.0704,38.1032,92000.0
2011-04-19 13:00:00,46.42,46.46,46.41,46.46,154900.0,38.1114,38.1443,38.1032,38.1443,154900.0
2011-04-19 13:10:00,46.45,46.53,46.44,46.5,162900.0,38.1361,38.2017,38.1278,38.1771,162900.0
2011-04-19 13:20:00,46.5,46.58,46.48,46.57,136200.0,38.1771,38.2428,38.1607,38.2346,136200.0
2011-04-19 13:30:00,46.58,46.63,46.55,46.63,192100.0,38.2428,38.2838,38.2182,38.2838,192100.0
2011-04-19 13:40:00,46.63,46.77,46.63,46.71,298600.0,38.2838,38.3988,38.2838,38.3495,298600.0
2011-04-19 13:50:00,46.71,46.77,46.68,46.76,233800.0,38.3495,38.3988,38.3249,38.3906,233800.0
2011-04-19 14:00:00,46.76,46.82,46.73,46.82,216300.0,38.3906,38.4398,38.3659,38.4398,216300.0
2011-04-19 14:10:00,46.82,46.83,46.77,46.79,106100.0,38.4398,38.448,38.3988,38.4152,106100.0
2011-04-19 14:20:00,46.79,46.79,46.73,46.77,242900.0,38.4152,38.4152,38.3659,38.3988,242900.0
2011-04-19 14:30:00,46.77,46.78,46.7,46.72,127100.0,38.3988,38.407,38.3413,38.3577,127100.0
2011-04-19 14:40:00,46.73,46.77,46.69,46.76,186800.0,38.3659,38.3988,38.3331,38.3906,186800.0
2011-04-19 14:50:00,46.76,46.8,46.72,46.73,143700.0,38.3906,38.4234,38.3577,38.3659,143700.0
2011-04-19 15:00:00,46.72,46.83,46.72,46.82,118500.0,38.3577,38.448,38.3577,38.4398,118500.0
2011-04-19 15:10:00,46.82,46.83,46.75,46.76,118600.0,38.4398,38.448,38.3824,38.3906,118600.0
2011-04-19 15:20:00,46.76,46.76,46.68,46.68,229700.0,38.3906,38.3906,38.3249,38.3249,229700.0
2011-04-19 15:30:00,46.69,46.69,46.54,46.57,338600.0,38.3331,38.3331,38.2099,38.2346,338600.0
2011-04-19 15:40:00,46.56,46.62,46.55,46.61,282700.0,38.2264,38.2756,38.2182,38.2674,282700.0
2011-04-19 15:50:00,46.61,46.66,46.54,46.64,517800.0,38.2674,38.3085,38.2099,38.292,517800.0
2011-04-20 09:30:00,46.93,47.34,46.76,47.28,909600.0,38.5301,38.8668,38.3906,38.8175,909600.0
2011-04-20 09:40:00,47.27,47.33,47.1,47.3,250000.0,38.8093,38.8585,38.6697,38.8339,250000.0
2011-04-20 09:50:00,47.28,47.28,47.06,47.08,272500.0,38.8175,38.8175,38.6369,38.6533,272500.0
2011-04-20 10:00:00,47.07,47.19,46.91,47.19,353800.0,38.6451,38.7436,38.5137,38.7436,353800.0
2011-04-20 10:10:00,47.2,47.32,47.17,47.22,250200.0,38.7518,38.8503,38.7272,38.7682,250200.0
2011-04-20 10:20:00,47.21,47.24,47.17,47.24,108100.0,38.76,38.7847,38.7272,38.7847,108100.0
2011-04-20 10:30:00,47.23,47.26,47.22,47.25,113900.0,38.7764,38.8011,38.7682,38.7929,113900.0
2011-04-20 10:40:00,47.25,47.38,47.24,47.38,157900.0,38.7929,38.8996,38.7847,38.8996,157900.0
2011-04-20 10:50:00,47.37,47.48,47.35,47.48,192200.0,38.8914,38.9817,38.875,38.9817,192200.0
2011-04-20 11:00:00,47.48,47.48,47.34,47.38,135700.0,38.9817,38.9817,38.8668,38.8996,135700.0
2011-04-20 11:10:00,47.38,47.39,47.2,47.23,291900.0,38.8996,38.9078,38.7518,38.7764,291900.0
2011-04-20 11:20:00,47.22,47.31,47.19,47.3,144000.0,38.7682,38.8421,38.7436,38.8339,144000.0
2011-04-20 11:30:00,47.3,47.33,47.24,47.26,108300.0,38.8339,38.8585,38.7847,38.8011,108300.0
2011-04-20 11:40:00,47.26,47.29,47.26,47.28,70600.0,38.8011,38.8257,38.8011,38.8175,70600.0
2011-04-20 11:50:00,47.28,47.33,47.26,47.29,111200.0,38.8175,38.8585,38.8011,38.8257,111200.0
2011-04-20 12:00:00,47.3,47.32,47.2,47.22,109300.0,38.8339,38.8503,38.7518,38.7682,109300.0
2011-04-20 12:10:00,47.22,47.23,47.17,47.2,123200.0,38.7682,38.7764,38.7272,38.7518,123200.0
2011-04-20 12:20:00,47.19,47.23,47.18,47.21,127200.0,38.7436,38.7764,38.7354,38.76,127200.0
2011-04-20 12:30:00,47.21,47.21,46.96,47.05,239500.0,38.76,38.76,38.5548,38.6287,239500.0
2011-04-20 12:40:00,47.05,47.08,47.0,47.04,141000.0,38.6287,38.6533,38.5876,38.6205,141000.0
2011-04-20 12:50:00,47.04,47.13,47.04,47.11,108500.0,38.6205,38.6943,38.6205,38.6779,108500.0
2011-04-20 13:00:00,47.11,47.14,47.07,47.1,131000.0,38.6779,38.7026,38.6451,38.6697,131000.0
2011-04-20 13:10:00,47.1,47.13,47.09,47.1,88300.0,38.6697,38.6943,38.6615,38.6697,88300.0
2011-04-20 13:20:00,47.1,47.13,47.09,47.12,65100.0,38.6697,38.6943,38.6615,38.6861,65100.0
2011-04-20 13:30:00,47.12,47.17,47.09,47.17,137400.0,38.6861,38.7272,38.6615,38.7272,137400.0
2011-04-20 13:40:00,47.17,47.17,47.1,47.14,135500.0,38.7272,38.7272,38.6697,38.7026,135500.0
2011-04-20 13:50:00,47.15,47.16,47.1,47.11,93600.0,38.7108,38.719,38.6697,38.6779,93600.0
2011-04-20 14:00:00,47.11,47.13,47.07,47.13,138000.0,38.6779,38.6943,38.6451,38.6943,138000.0
2011-04-20 14:10:00,47.12,47.13,47.1,47.1,79100.0,38.6861,38.6943,38.6697,38.6697,79100.0
2011-04-20 14:20:00,47.11,47.11,47.06,47.07,202600.0,38.6779,38.6779,38.6369,38.6451,202600.0
2011-04-20 14:30:00,47.07,47.08,47.04,47.06,202200.0,38.6451,38.6533,38.6205,38.6369,202200.0
2011-04-20 14:40:00,47.07,47.07,47.01,47.05,182500.0,38.6451,38.6451,38.5958,38.6287,182500.0
2011-04-20 14:50:00,47.05,47.06,46.9,46.9,176200.0,38.6287,38.6369,38.5055,38.5055,176200.0
2011-04-20 15:00:00,46.91,46.95,46.89,46.9,137200.0,38.5137,38.5466,38.4973,38.5055,137200.0
2011-04-20 15:10:00,46.9,46.99,46.9,46.92,122600.0,38.5055,38.5794,38.5055,38.5219,122600.0
2011-04-20 15:20:00,46.92,46.97,46.87,46.97,311200.0,38.5219,38.563,38.4809,38.563,311200.0
2011-04-20 15:30:00,46.97,46.97,46.89,46.91,186600.0,38.563,38.563,38.4973,38.5137,186600.0
2011-04-20 15:40:00,46.91,47.0,46.91,46.98,225900.0,38.5137,38.5876,38.5137,38.5712,225900.0
2011-04-20 15:50:00,46.98,47.03,46.93,47.01,520000.0,38.5712,38.6122,38.5301,38.5958,520000.0
2011-04-21 09:30:00,46.47,46.96,46.41,46.68,847200.0,38.1525,38.5548,38.1032,38.3249,847200.0
2011-04-21 09:40:00,46.67,46.71,46.06,46.07,575900.0,38.3167,38.3495,37.8159,37.8241,575900.0
2011-04-21 09:50:00,46.06,46.09,45.62,45.83,813900.0,37.8159,37.8405,37.4546,37.627,813900.0
2011-04-21 10:00:00,45.84,46.25,45.75,46.0,774700.0,37.6352,37.9719,37.5613,37.7666,774700.0
2011-04-21 10:10:00,45.99,46.2,45.97,46.17,441100.0,37.7584,37.9308,37.742,37.9062,441100.0
2011-04-21 10:20:00,46.18,46.35,46.15,46.29,311200.0,37.9144,38.054,37.8898,38.0047,311200.0
2011-04-21 10:30:00,46.29,46.45,46.17,46.45,280500.0,38.0047,38.1361,37.9062,38.1361,280500.0
2011-04-21 10:40:00,46.45,46.54,46.4,46.53,295400.0,38.1361,38.2099,38.095,38.2017,295400.0
2011-04-21 10:50:00,46.54,46.92,46.52,46.84,359300.0,38.2099,38.5219,38.1935,38.4562,359300.0
2011-04-21 11:00:00,46.86,46.86,46.53,46.66,259900.0,38.4727,38.4727,38.2017,38.3085,259900.0
2011-04-21 11:10:00,46.67,47.08,46.66,47.0,341400.0,38.3167,38.6533,38.3085,38.5876,341400.0
2011-04-21 11:20:00,47.0,47.07,46.91,46.99,349200.0,38.5876,38.6451,38.5137,38.5794,349200.0
2011-04-21 11:30:00,46.99,47.27,46.96,47.18,414700.0,38.5794,38.8093,38.5548,38.7354,414700.0
2011-04-21 11:40:00,47.18,47.24,47.05,47.1,197800.0,38.7354,38.7847,38.6287,38.6697,197800.0
2011-04-21 11:50:00,47.1,47.24,47.05,47.2,238900.0,38.6697,38.7847,38.6287,38.7518,238900.0
2011-04-21 12:00:00,47.2,47.21,47.12,47.12,91500.0,38.7518,38.76,38.6861,38.6861,91500.0
2011-04-21 12:10:00,47.12,47.18,47.1,47.17,180200.0,38.6861,38.7354,38.6697,38.7272,180200.0
2011-04-21 12:20:00,47.18,47.18,47.05,47.09,188100.0,38.7354,38.7354,38.6287,38.6615,188100.0
2011-04-21 12:30:00,47.1,47.16,47.09,47.1,72800.0,38.6697,38.719,38.6615,38.6697,72800.0
2011-04-21 12:40:00,47.11,47.19,47.08,47.15,161100.0,38.6779,38.7436,38.6533,38.7108,161100.0
2011-04-21 12:50:00,47.16,47.16,47.08,47.09,170300.0,38.719,38.719,38.6533,38.6615,170300.0
2011-04-21 13:00:00,47.09,47.11,47.04,47.05,181100.0,38.6615,38.6779,38.6205,38.6287,181100.0
2011-04-21 13:10:00,47.05,47.2,47.05,47.1,135600.0,38.6287,38.7518,38.6287,38.6697,135600.0
2011-04-21 13:20:00,47.1,47.11,47.05,47.11,125200.0,38.6697,38.6779,38.6287,38.6779,125200.0
2011-04-21 13:30:00,47.11,47.17,47.08,47.09,118000.0,38.6779,38.7272,38.6533,38.6615,118000.0
2011-04-21 13:40:00,47.1,47.15,47.08,47.1,146300.0,38.6697,38.7108,38.6533,38.6697,146300.0
2011-04-21 13:50:00,47.09,47.25,47.08,47.25,239400.0,38.6615,38.7929,38.6533,38.7929,239400.0
2011-04-21 14:00:00,47.25,47.31,47.09,47.11,207100.0,38.7929,38.8421,38.6615,38.6779,207100.0
2011-04-21 14:10:00,47.12,47.13,47.04,47.11,183900.0,38.6861,38.6943,38.6205,38.6779,183900.0
2011-04-21 14:20:00,47.1,47.11,46.94,47.01,178400.0,38.6697,38.6779,38.5384,38.5958,178400.0
2011-04-21 14:30:00,47.01,47.05,47.0,47.04,156600.0,38.5958,38.6287,38.5876,38.6205,156600.0
2011-04-21 14:40:00,47.03,47.11,47.02,47.08,136400.0,38.6122,38.6779,38.604,38.6533,136400.0
2011-04-21 14:50:00,47.08,47.17,47.06,47.11,176400.0,38.6533,38.7272,38.6369,38.6779,176400.0
2011-04-21 15:00:00,47.1,47.19,47.09,47.17,186100.0,38.6697,38.7436,38.6615,38.7272,186100.0
2011-04-21 15:10:00,47.16,47.18,47.13,47.14,118600.0,38.719,38.7354,38.6943,38.7026,118600.0
2011-04-21 15:20:00,47.13,47.14,47.08,47.11,204200.0,38.6943,38.7026,38.6533,38.6779,204200.0
2011-04-21 15:30:00,47.12,47.12,47.02,47.06,336600.0,38.6861,38.6861,38.604,38.6369,336600.0
2011-04-21 15:40:00,47.06,47.11,47.06,47.09,311200.0,38.6369,38.6779,38.6369,38.6615,311200.0
2011-04-21 15:50:00,47.09,47.12,47.08,47.09,765700.0,38.6615,38.6861,38.6533,38.6615,765700.0
2011-04-25 09:30:00,47.19,47.26,47.03,47.2,285300.0,38.7436,38.8011,38.6122,38.7518,285300.0
2011-04-25 09:40:00,47.21,47.5,47.19,47.49,236200.0,38.76,38.9981,38.7436,38.9899,236200.0
2011-04-25 09:50:00,47.5,47.5,47.29,47.36,309100.0,38.9981,38.9981,38.8257,38.8832,309100.0
2011-04-25 10:00:00,47.36,47.38,47.29,47.33,141500.0,38.8832,38.8996,38.8257,38.8585,141500.0
2011-04-25 10:10:00,47.33,47.4,47.31,47.39,188200.0,38.8585,38.916,38.8421,38.9078,188200.0
2011-04-25 10:20:00,47.39,47.39,47.17,47.19,255000.0,38.9078,38.9078,38.7272,38.7436,255000.0
2011-04-25 10:30:00,47.19,47.25,47.14,47.24,140600.0,38.7436,38.7929,38.7026,38.7847,140600.0
2011-04-25 10:40:00,47.24,47.35,47.23,47.3,181500.0,38.7847,38.875,38.7764,38.8339,181500.0
2011-04-25 10:50:00,47.3,47.31,47.16,47.18,185700.0,38.8339,38.8421,38.719,38.7354,185700.0
2011-04-25 11:00:00,47.19,47.24,47.16,47.23,104000.0,38.7436,38.7847,38.719,38.7764,104000.0
2011-04-25 11:10:00,47.23,47.27,47.19,47.27,122400.0,38.7764,38.8093,38.7436,38.8093,122400.0
2011-04-25 11:20:00,47.26,47.27,47.21,47.22,107600.0,38.8011,38.8093,38.76,38.7682,107600.0
2011-04-25 11:30:00,47.23,47.25,47.16,47.19,102600.0,38.7764,38.7929,38.719,38.7436,102600.0
2011-04-25 11:40:00,47.19,47.21,47.14,47.15,59700.0,38.7436,38.76,38.7026,38.7108,59700.0
2011-04-25 11:50:00,47.15,47.2,47.15,47.18,66000.0,38.7108,38.7518,38.7108,38.7354,66000.0
2011-04-25 12:00:00,47.18,47.24,47.17,47.22,69600.0,38.7354,38.7847,38.7272,38.7682,69600.0
2011-04-25 12:10:00,47.22,47.27,47.22,47.26,58700.0,38.7682,38.8093,38.7682,38.8011,58700.0
2011-04-25 12:20:00,47.25,47.26,47.22,47.25,51700.0,38.7929,38.8011,38.7682,38.7929,51700.0
2011-04-25 12:30:00,47.25,47.26,47.16,47.16,54000.0,38.7929,38.8011,38.719,38.719,54000.0
2011-04-25 12:40:00,47.16,47.17,47.13,47.16,117000.0,38.719,38.7272,38.6943,38.719,117000.0
2011-04-25 12:50:00,47.16,47.21,47.15,47.16,74300.0,38.719,38.76,38.7108,38.719,74300.0
2011-04-25 13:00:00,47.17,47.18,47.14,47.17,51400.0,38.7272,38.7354,38.7026,38.7272,51400.0
2011-04-25 13:10:00,47.16,47.19,47.15,47.16,54400.0,38.719,38.7436,38.7108,38.719,54400.0
2011-04-25 13:20:00,47.17,47.18,47.16,47.18,51900.0,38.7272,38.7354,38.719,38.7354,51900.0
2011-04-25 13:30:00,47.18,47.18,47.14,47.15,80300.0,38.7354,38.7354,38.7026,38.7108,80300.0
2011-04-25 13:40:00,47.15,47.19,47.15,47.18,74500.0,38.7108,38.7436,38.7108,38.7354,74500.0
2011-04-25 13:50:00,47.19,47.19,47.14,47.17,72700.0,38.7436,38.7436,38.7026,38.7272,72700.0
2011-04-25 14:00:00,47.18,47.22,47.14,47.15,88300.0,38.7354,38.7682,38.7026,38.7108,88300.0
2011-04-25 14:10:00,47.16,47.19,47.14,47.15,94500.0,38.719,38.7436,38.7026,38.7108,94500.0
2011-04-25 14:20:00,47.15,47.17,47.15,47.15,43600.0,38.7108,38.7272,38.7108,38.7108,43600.0
2011-04-25 14:30:00,47.15,47.17,47.14,47.16,60400.0,38.7108,38.7272,38.7026,38.719,60400.0
2011-04-25 14:40:00,47.16,47.18,47.14,47.16,93000.0,38.719,38.7354,38.7026,38.719,93000.0
2011-04-25 14:50:00,47.15,47.18,47.14,47.17,65900.0,38.7108,38.7354,38.7026,38.7272,65900.0
2011-04-25 15:00:00,47.17,47.19,47.17,47.17,70800.0,38.7272,38.7436,38.7272,38.7272,70800.0
2011-04-25 15:10:00,47.17,47.18,47.05,47.05,234000.0,38.7272,38.7354,38.6287,38.6287,234000.0
2011-04-25 15:20:00,47.05,47.14,47.04,47.12,76100.0,38.6287,38.7026,38.6205,38.6861,76100.0
2011-04-25 15:30:00,47.13,47.14,47.09,47.13,87800.0,38.6943,38.7026,38.6615,38.6943,87800.0
2011-04-25 15:40:00,47.13,47.16,47.03,47.06,198200.0,38.6943,38.719,38.6122,38.6369,198200.0
2011-04-25 15:50:00,47.06,47.08,47.02,47.08,208800.0,38.6369,38.6533,38.604,38.6533,208800.0
2011-04-26 09:30:00,47.09,47.2,47.02,47.05,220600.0,38.6615,38.7518,38.604,38.6287,220600.0
2011-04-26 09:40:00,47.05,47.07,46.96,47.02,118900.0,38.6287,38.6451,38.5548,38.604,118900.0
2011-04-26 09:50:00,47.02,47.07,46.99,47.01,93000.0,38.604,38.6451,38.5794,38.5958,93000.0
2011-04-26 10:00:00,47.0,47.09,46.84,46.86,170900.0,38.5876,38.6615,38.4562,38.4727,170900.0
2011-04-26 10:10:00,46.86,46.87,46.77,46.83,220000.0,38.4727,38.4809,38.3988,38.448,220000.0
2011-04-26 10:20:00,46.82,47.02,46.8,46.99,146700.0,38.4398,38.604,38.4234,38.5794,146700.0
2011-04-26 10:30:00,46.99,47.03,46.98,47.03,82200.0,38.5794,38.6122,38.5712,38.6122,82200.0
2011-04-26 10:40:00,47.03,47.07,46.98,46.98,145900.0,38.6122,38.6451,38.5712,38.5712,145900.0
2011-04-26 10:50:00,46.98,47.02,46.94,47.02,113200.0,38.5712,38.604,38.5384,38.604,113200.0
2011-04-26 11:00:00,47.02,47.05,46.92,46.92,150900.0,38.604,38.6287,38.5219,38.5219,150900.0
2011-04-26 11:10:00,46.92,46.93,46.86,46.86,83700.0,38.5219,38.5301,38.4727,38.4727,83700.0
2011-04-26 11:20:00,46.87,46.92,46.84,46.91,167900.0,38.4809,38.5219,38.4562,38.5137,167900.0
2011-04-26 11:30:00,46.9,47.02,46.9,46.96,93500.0,38.5055,38.604,38.5055,38.5548,93500.0
2011-04-26 11:40:00,46.96,47.02,46.96,47.02,54200.0,38.5548,38.604,38.5548,38.604,54200.0
2011-04-26 11:50:00,47.01,47.14,47.01,47.14,104200.0,38.5958,38.7026,38.5958,38.7026,104200.0
2011-04-26 12:00:00,47.13,47.24,47.13,47.19,182500.0,38.6943,38.7847,38.6943,38.7436,182500.0
2011-04-26 12:10:00,47.2,47.2,47.06,47.1,101800.0,38.7518,38.7518,38.6369,38.6697,101800.0
2011-04-26 12:20:00,47.09,47.11,47.07,47.07,47900.0,38.6615,38.6779,38.6451,38.6451,47900.0
2011-04-26 12:30:00,47.07,47.09,47.04,47.04,45200.0,38.6451,38.6615,38.6205,38.6205,45200.0
2011-04-26 12:40:00,47.04,47.05,46.98,47.02,65600.0,38.6205,38.6287,38.5712,38.604,65600.0
2011-04-26 12:50:00,47.02,47.03,46.97,46.98,70200.0,38.604,38.6122,38.563,38.5712,70200.0
2011-04-26 13:00:00,46.99,47.01,46.97,47.01,97100.0,38.5794,38.5958,38.563,38.5958,97100.0
2011-04-26 13:10:00,47.01,47.07,47.01,47.01,80300.0,38.5958,38.6451,38.5958,38.5958,80300.0
2011-04-26 13:20:00,47.02,47.06,46.99,47.04,49600.0,38.604,38.6369,38.5794,38.6205,49600.0
2011-04-26 13:30:00,47.04,47.05,46.98,46.99,114200.0,38.6205,38.6287,38.5712,38.5794,114200.0
2011-04-26 13:40:00,46.99,47.06,46.98,47.04,75600.0,38.5794,38.6369,38.5712,38.6205,75600.0
2011-04-26 13:50:00,47.05,47.06,46.99,47.0,60100.0,38.6287,38.6369,38.5794,38.5876,60100.0
2011-04-26 14:00:00,47.0,47.05,46.99,47.01,67400.0,38.5876,38.6287,38.5794,38.5958,67400.0
2011-04-26 14:10:00,47.02,47.05,46.99,47.03,68900.0,38.604,38.6287,38.5794,38.6122,68900.0
2011-04-26 14:20:00,47.03,47.06,47.01,47.06,69400.0,38.6122,38.6369,38.5958,38.6369,69400.0
2011-04-26 14:30:00,47.06,47.06,47.0,47.05,95300.0,38.6369,38.6369,38.5876,38.6287,95300.0
2011-04-26 14:40:00,47.05,47.07,47.01,47.02,60300.0,38.6287,38.6451,38.5958,38.604,60300.0
2011-04-26 14:50:00,47.02,47.03,47.0,47.0,63000.0,38.604,38.6122,38.5876,38.5876,63000.0
2011-04-26 15:00:00,47.0,47.05,46.98,47.05,179700.0,38.5876,38.6287,38.5712,38.6287,179700.0
2011-04-26 15:10:00,47.04,47.05,46.99,47.01,158300.0,38.6205,38.6287,38.5794,38.5958,158300.0
2011-04-26 15:20:00,47.01,47.02,46.99,47.02,71300.0,38.5958,38.604,38.5794,38.604,71300.0
2011-04-26 15:30:00,47.01,47.04,47.0,47.02,136100.0,38.5958,38.6205,38.5876,38.604,136100.0
2011-04-26 15:40:00,47.02,47.06,47.01,47.04,260800.0,38.604,38.6369,38.5958,38.6205,260800.0
2011-04-26 15:50:00,47.04,47.09,47.02,47.08,356300.0,38.6205,38.6615,38.604,38.6533,356300.0
2011-04-27 09:30:00,47.15,47.3,46.98,47.0,317100.0,38.7108,38.8339,38.5712,38.5876,317100.0
2011-04-27 09:40:00,47.01,47.16,46.93,47.15,118700.0,38.5958,38.719,38.5301,38.7108,118700.0
2011-04-27 09:50:00,47.15,47.2,47.07,47.07,100200.0,38.7108,38.7518,38.6451,38.6451,100200.0
2011-04-27 10:00:00,47.08,47.08,46.97,47.04,109000.0,38.6533,38.6533,38.563,38.6205,109000.0
2011-04-27 10:10:00,47.05,47.1,46.98,47.04,104200.0,38.6287,38.6697,38.5712,38.6205,104200.0
2011-04-27 10:20:00,47.03,47.07,46.93,47.05,121700.0,38.6122,38.6451,38.5301,38.6287,121700.0
2011-04-27 10:30:00,47.06,47.09,47.05,47.09,59600.0,38.6369,38.6615,38.6287,38.6615,59600.0
2011-04-27 10:40:00,47.09,47.22,47.06,47.21,84800.0,38.6615,38.7682,38.6369,38.76,84800.0
2011-04-27 10:50:00,47.21,47.22,47.1,47.16,117400.0,38.76,38.7682,38.6697,38.719,117400.0
2011-04-27 11:00:00,47.16,47.21,47.02,47.02,153200.0,38.719,38.76,38.604,38.604,153200.0
2011-04-27 11:10:00,47.02,47.07,46.99,47.06,78100.0,38.604,38.6451,38.5794,38.6369,78100.0
2011-04-27 11:20:00,47.06,47.09,46.96,46.98,70300.0,38.6369,38.6615,38.5548,38.5712,70300.0
2011-04-27 11:30:00,46.97,47.01,46.96,46.98,146700.0,38.563,38.5958,38.5548,38.5712,146700.0
2011-04-27 11:40:00,46.98,47.04,46.96,47.03,94200.0,38.5712,38.6205,38.5548,38.6122,94200.0
2011-04-27 11:50:00,47.04,47.07,47.03,47.06,44800.0,38.6205,38.6451,38.6122,38.6369,44800.0
2011-04-27 12:00:00,47.05,47.07,46.99,47.04,56200.0,38.6287,38.6451,38.5794,38.6205,56200.0
2011-04-27 12:10:00,47.05,47.09,47.04,47.09,36500.0,38.6287,38.6615,38.6205,38.6615,36500.0
2011-04-27 12:20:00,47.08,47.15,47.08,47.14,60300.0,38.6533,38.7108,38.6533,38.7026,60300.0
2011-04-27 12:30:00,47.14,47.2,47.1,47.2,144900.0,38.7026,38.7518,38.6697,38.7518,144900.0
2011-04-27 12:40:00,47.19,47.23,47.17,47.22,110200.0,38.7436,38.7764,38.7272,38.7682,110200.0
2011-04-27 12:50:00,47.22,47.24,47.2,47.2,53700.0,38.7682,38.7847,38.7518,38.7518,53700.0
2011-04-27 13:00:00,47.2,47.26,47.16,47.22,105200.0,38.7518,38.8011,38.719,38.7682,105200.0
2011-04-27 13:10:00,47.22,47.22,47.18,47.22,35500.0,38.7682,38.7682,38.7354,38.7682,35500.0
2011-04-27 13:20:00,47.22,47.23,47.13,47.13,41100.0,38.7682,38.7764,38.6943,38.6943,41100.0
2011-04-27 13:30:00,47.13,47.16,47.11,47.15,16300.0,38.6943,38.719,38.6779,38.7108,16300.0
2011-04-27 13:40:00,47.16,47.2,47.16,47.2,49400.0,38.719,38.7518,38.719,38.7518,49400.0
2011-04-27 13:50:00,47.2,47.26,47.19,47.24,57100.0,38.7518,38.8011,38.7436,38.7847,57100.0
2011-04-27 14:00:00,47.25,47.28,47.22,47.23,94800.0,38.7929,38.8175,38.7682,38.7764,94800.0
2011-04-27 14:10:00,47.22,47.23,47.13,47.16,42800.0,38.7682,38.7764,38.6943,38.719,42800.0
2011-04-27 14:20:00,47.16,47.2,47.09,47.11,90900.0,38.719,38.7518,38.6615,38.6779,90900.0
2011-04-27 14:30:00,47.11,47.21,47.11,47.18,71800.0,38.6779,38.76,38.6779,38.7354,71800.0
2011-04-27 14:40:00,47.19,47.2,47.12,47.13,120100.0,38.7436,38.7518,38.6861,38.6943,120100.0
2011-04-27 14:50:00,47.14,47.31,47.14,47.27,113800.0,38.7026,38.8421,38.7026,38.8093,113800.0
2011-04-27 15:00:00,47.27,47.32,47.24,47.32,123300.0,38.8093,38.8503,38.7847,38.8503,123300.0
2011-04-27 15:10:00,47.32,47.41,47.31,47.41,164100.0,38.8503,38.9242,38.8421,38.9242,164100.0
2011-04-27 15:20:00,47.4,47.52,47.38,47.52,254600.0,38.916,39.0145,38.8996,39.0145,254600.0
2011-04-27 15:30:00,47.52,47.65,47.51,47.65,251800.0,39.0145,39.1213,39.0063,39.1213,251800.0
2011-04-27 15:40:00,47.66,47.71,47.64,47.69,275000.0,39.1295,39.1705,39.1131,39.1541,275000.0
2011-04-27 15:50:00,47.69,47.72,47.6,47.64,402400.0,39.1541,39.1787,39.0802,39.1131,402400.0
2011-04-28 09:30:00,47.5,47.81,47.25,47.81,277900.0,38.9981,39.2526,38.7929,39.2526,277900.0
2011-04-28 09:40:00,47.8,47.85,47.64,47.7,168500.0,39.2444,39.2855,39.1131,39.1623,168500.0
2011-04-28 09:50:00,47.7,47.83,47.69,47.83,67800.0,39.1623,39.2691,39.1541,39.2691,67800.0
2011-04-28 10:00:00,47.83,47.86,47.79,47.82,101100.0,39.2691,39.2937,39.2362,39.2608,101100.0
2011-04-28 10:10:00,47.82,47.82,47.76,47.8,143400.0,39.2608,39.2608,39.2116,39.2444,143400.0
2011-04-28 10:20:00,47.79,47.83,47.77,47.82,188700.0,39.2362,39.2691,39.2198,39.2608,188700.0
2011-04-28 10:30:00,47.82,47.95,47.81,47.83,195300.0,39.2608,39.3676,39.2526,39.2691,195300.0
2011-04-28 10:40:00,47.82,47.87,47.8,47.85,129300.0,39.2608,39.3019,39.2444,39.2855,129300.0
2011-04-28 10:50:00,47.86,47.91,47.85,47.9,152900.0,39.2937,39.3347,39.2855,39.3265,152900.0
2011-04-28 11:00:00,47.89,47.97,47.89,47.97,87900.0,39.3183,39.384,39.3183,39.384,87900.0
2011-04-28 11:10:00,47.96,47.98,47.92,47.97,108800.0,39.3758,39.3922,39.3429,39.384,108800.0
2011-04-28 11:20:00,47.97,48.04,47.89,47.92,423100.0,39.384,39.4415,39.3183,39.3429,423100.0
2011-04-28 11:30:00,47.92,47.98,47.9,47.98,102000.0,39.3429,39.3922,39.3265,39.3922,102000.0
2011-04-28 11:40:00,47.97,48.0,47.93,47.99,182500.0,39.384,39.4086,39.3512,39.4004,182500.0
2011-04-28 11:50:00,47.98,48.02,47.94,48.01,310700.0,39.3922,39.425,39.3594,39.4168,310700.0
2011-04-28 12:00:00,48.01,48.14,48.01,48.13,194900.0,39.4168,39.5236,39.4168,39.5154,194900.0
2011-04-28 12:10:00,48.13,48.24,48.11,48.2,220200.0,39.5154,39.6057,39.4989,39.5728,220200.0
2011-04-28 12:20:00,48.21,48.32,48.19,48.31,117400.0,39.581,39.6713,39.5646,39.6631,117400.0
2011-04-28 12:30:00,48.3,48.33,48.22,48.27,164800.0,39.6549,39.6796,39.5892,39.6303,164800.0
2011-04-28 12:40:00,48.27,48.38,48.26,48.38,132000.0,39.6303,39.7206,39.6221,39.7206,132000.0
2011-04-28 12:50:00,48.38,48.5,48.37,48.49,272900.0,39.7206,39.8191,39.7124,39.8109,272900.0
2011-04-28 13:00:00,48.49,48.52,48.31,48.32,193600.0,39.8109,39.8356,39.6631,39.6713,193600.0
2011-04-28 13:10:00,48.33,48.37,48.25,48.28,139400.0,39.6796,39.7124,39.6139,39.6385,139400.0
2011-04-28 13:20:00,48.28,48.37,48.25,48.34,92400.0,39.6385,39.7124,39.6139,39.6878,92400.0
2011-04-28 13:30:00,48.34,48.49,48.34,48.46,252700.0,39.6878,39.8109,39.6878,39.7863,252700.0
2011-04-28 13:40:00,48.46,48.55,48.44,48.49,233500.0,39.7863,39.8602,39.7699,39.8109,233500.0
2011-04-28 13:50:00,48.49,48.5,48.36,48.37,155500.0,39.8109,39.8191,39.7042,39.7124,155500.0
2011-04-28 14:00:00,48.36,48.38,48.2,48.2,125000.0,39.7042,39.7206,39.5728,39.5728,125000.0
2011-04-28 14:10:00,48.2,48.27,48.15,48.27,117600.0,39.5728,39.6303,39.5318,39.6303,117600.0
2011-04-28 14:20:00,48.28,48.3,48.24,48.27,96700.0,39.6385,39.6549,39.6057,39.6303,96700.0
2011-04-28 14:30:00,48.27,48.34,48.27,48.32,81100.0,39.6303,39.6878,39.6303,39.6713,81100.0
2011-04-28 14:40:00,48.33,48.37,48.31,48.32,160300.0,39.6796,39.7124,39.6631,39.6713,160300.0
2011-04-28 14:50:00,48.32,48.41,48.3,48.4,131700.0,39.6713,39.7452,39.6549,39.737,131700.0
2011-04-28 15:00:00,48.41,48.46,48.4,48.45,205100.0,39.7452,39.7863,39.737,39.7781,205100.0
2011-04-28 15:10:00,48.44,48.49,48.42,48.43,387300.0,39.7699,39.8109,39.7534,39.7617,387300.0
2011-04-28 15:20:00,48.44,48.44,48.35,48.36,179700.0,39.7699,39.7699,39.696,39.7042,179700.0
2011-04-28 15:30:00,48.36,48.47,48.35,48.43,341700.0,39.7042,39.7945,39.696,39.7617,341700.0
2011-04-28 15:40:00,48.43,48.56,48.42,48.52,473100.0,39.7617,39.8684,39.7534,39.8356,473100.0
2011-04-28 15:50:00,48.53,48.57,48.49,48.52,553000.0,39.8438,39.8766,39.8109,39.8356,553000.0
2011-04-29 09:30:00,48.31,48.89,48.31,48.57,435700.0,39.6631,40.1393,39.6631,39.8766,435700.0
2011-04-29 09:40:00,48.57,48.77,48.54,48.73,212900.0,39.8766,40.0408,39.852,40.008,212900.0
2011-04-29 09:50:00,48.73,48.76,48.61,48.63,288600.0,40.008,40.0326,39.9094,39.9259,288600.0
2011-04-29 10:00:00,48.63,48.7,48.61,48.68,263300.0,39.9259,39.9833,39.9094,39.9669,263300.0
2011-04-29 10:10:00,48.68,48.88,48.68,48.88,256900.0,39.9669,40.1311,39.9669,40.1311,256900.0
2011-04-29 10:20:00,48.88,48.97,48.88,48.93,354800.0,40.1311,40.205,40.1311,40.1722,354800.0
2011-04-29 10:30:00,48.92,49.0,48.89,49.0,277400.0,40.164,40.2296,40.1393,40.2296,277400.0
2011-04-29 10:40:00,49.0,49.07,48.99,49.03,320100.0,40.2296,40.2871,40.2214,40.2543,320100.0
2011-04-29 10:50:00,49.03,49.07,49.02,49.04,110500.0,40.2543,40.2871,40.2461,40.2625,110500.0
2011-04-29 11:00:00,49.04,49.04,48.83,48.84,198100.0,40.2625,40.2625,40.0901,40.0983,198100.0
2011-04-29 11:10:00,48.84,48.9,48.81,48.89,136400.0,40.0983,40.1475,40.0736,40.1393,136400.0
2011-04-29 11:20:00,48.89,48.9,48.81,48.88,179500.0,40.1393,40.1475,40.0736,40.1311,179500.0
2011-04-29 11:30:00,48.88,48.94,48.85,48.94,263400.0,40.1311,40.1804,40.1065,40.1804,263400.0
2011-04-29 11:40:00,48.94,49.02,48.94,48.99,126400.0,40.1804,40.2461,40.1804,40.2214,126400.0
2011-04-29 11:50:00,48.99,49.02,48.95,49.0,214400.0,40.2214,40.2461,40.1886,40.2296,214400.0
2011-04-29 12:00:00,49.0,49.03,48.98,49.02,107400.0,40.2296,40.2543,40.2132,40.2461,107400.0
2011-04-29 12:10:00,49.01,49.03,48.91,48.92,123500.0,40.2378,40.2543,40.1557,40.164,123500.0
2011-04-29 12:20:00,48.92,48.95,48.87,48.94,84400.0,40.164,40.1886,40.1229,40.1804,84400.0
2011-04-29 12:30:00,48.95,49.04,48.93,49.02,98100.0,40.1886,40.2625,40.1722,40.2461,98100.0
2011-04-29 12:40:00,49.02,49.03,48.94,49.0,193600.0,40.2461,40.2543,40.1804,40.2296,193600.0
2011-04-29 12:50:00,49.0,49.01,48.91,48.91,128700.0,40.2296,40.2378,40.1557,40.1557,128700.0
2011-04-29 13:00:00,48.91,48.96,48.9,48.93,226000.0,40.1557,40.1968,40.1475,40.1722,226000.0
2011-04-29 13:10:00,48.93,48.96,48.92,48.95,113900.0,40.1722,40.1968,40.164,40.1886,113900.0
2011-04-29 13:20:00,48.96,48.99,48.9,48.91,168200.0,40.1968,40.2214,40.1475,40.1557,168200.0
2011-04-29 13:30:00,48.92,48.98,48.92,48.92,109800.0,40.164,40.2132,40.164,40.164,109800.0
2011-04-29 13:40:00,48.93,48.97,48.92,48.94,67000.0,40.1722,40.205,40.164,40.1804,67000.0
2011-04-29 13:50:00,48.94,48.95,48.92,48.95,73700.0,40.1804,40.1886,40.164,40.1886,73700.0
2011-04-29 14:00:00,48.95,49.03,48.92,49.03,207800.0,40.1886,40.2543,40.164,40.2543,207800.0
2011-04-29 14:10:00,49.03,49.03,48.96,48.99,203400.0,40.2543,40.2543,40.1968,40.2214,203400.0
2011-04-29 14:20:00,48.98,49.02,48.98,49.02,108600.0,40.2132,40.2461,40.2132,40.2461,108600.0
2011-04-29 14:30:00,49.02,49.02,48.95,49.0,110100.0,40.2461,40.2461,40.1886,40.2296,110100.0
2011-04-29 14:40:00,48.99,49.0,48.94,48.96,130600.0,40.2214,40.2296,40.1804,40.1968,130600.0
2011-04-29 14:50:00,48.96,48.99,48.94,48.95,104400.0,40.1968,40.2214,40.1804,40.1886,104400.0
2011-04-29 15:00:00,48.95,49.04,48.93,49.03,240100.0,40.1886,40.2625,40.1722,40.2543,240100.0
2011-04-29 15:10:00,49.03,49.04,48.96,48.97,125600.0,40.2543,40.2625,40.1968,40.205,125600.0
2011-04-29 15:20:00,48.96,49.05,48.95,49.05,222800.0,40.1968,40.2707,40.1886,40.2707,222800.0
2011-04-29 15:30:00,49.05,49.15,49.01,49.14,248000.0,40.2707,40.3528,40.2378,40.3446,248000.0
2011-04-29 15:40:00,49.14,49.14,49.07,49.09,302300.0,40.3446,40.3446,40.2871,40.3035,302300.0
2011-04-29 15:50:00,49.09,49.11,49.05,49.09,547500.0,40.3035,40.3199,40.2707,40.3035,547500.0
2011-05-02 09:30:00,49.37,49.75,49.35,49.6,592200.0,40.5334,40.8454,40.517,40.7222,592200.0
2011-05-02 09:40:00,49.6,49.81,49.59,49.71,454800.0,40.7222,40.8947,40.714,40.8126,454800.0
2011-05-02 09:50:00,49.72,49.72,49.6,49.66,301800.0,40.8208,40.8208,40.7222,40.7715,301800.0
2011-05-02 10:00:00,49.65,49.73,49.57,49.59,314000.0,40.7633,40.829,40.6976,40.714,314000.0
2011-05-02 10:10:00,49.58,49.74,49.57,49.66,198000.0,40.7058,40.8372,40.6976,40.7715,198000.0
2011-05-02 10:20:00,49.66,49.73,49.65,49.71,191600.0,40.7715,40.829,40.7633,40.8126,191600.0
2011-05-02 10:30:00,49.71,49.73,49.69,49.71,146300.0,40.8126,40.829,40.7961,40.8126,146300.0
2011-05-02 10:40:00,49.7,49.76,49.67,49.75,167100.0,40.8043,40.8536,40.7797,40.8454,167100.0
2011-05-02 10:50:00,49.75,49.75,49.67,49.69,142800.0,40.8454,40.8454,40.7797,40.7961,142800.0
2011-05-02 11:00:00,49.69,49.79,49.69,49.77,138700.0,40.7961,40.8782,40.7961,40.8618,138700.0
2011-05-02 11:10:00,49.76,49.8,49.75,49.77,180600.0,40.8536,40.8864,40.8454,40.8618,180600.0
2011-05-02 11:20:00,49.77,49.78,49.69,49.69,194800.0,40.8618,40.87,40.7961,40.7961,194800.0
2011-05-02 11:30:00,49.69,49.76,49.65,49.76,144800.0,40.7961,40.8536,40.7633,40.8536,144800.0
2011-05-02 11:40:00,49.75,49.76,49.61,49.61,236300.0,40.8454,40.8536,40.7305,40.7305,236300.0
2011-05-02 11:50:00,49.6,49.65,49.53,49.64,176000.0,40.7222,40.7633,40.6648,40.7551,176000.0
2011-05-02 12:00:00,49.64,49.65,49.59,49.59,141300.0,40.7551,40.7633,40.714,40.714,141300.0
2011-05-02 12:10:00,49.59,49.63,49.58,49.62,156400.0,40.714,40.7469,40.7058,40.7387,156400.0
2011-05-02 12:20:00,49.62,49.63,49.55,49.55,271300.0,40.7387,40.7469,40.6812,40.6812,271300.0
2011-05-02 12:30:00,49.55,49.6,49.52,49.57,185100.0,40.6812,40.7222,40.6566,40.6976,185100.0
2011-05-02 12:40:00,49.58,49.62,49.56,49.57,152500.0,40.7058,40.7387,40.6894,40.6976,152500.0
2011-05-02 12:50:00,49.57,49.63,49.56,49.58,68800.0,40.6976,40.7469,40.6894,40.7058,68800.0
2011-05-02 13:00:00,49.57,49.59,49.56,49.59,103000.0,40.6976,40.714,40.6894,40.714,103000.0
2011-05-02 13:10:00,49.58,49.62,49.58,49.62,90500.0,40.7058,40.7387,40.7058,40.7387,90500.0
2011-05-02 13:20:00,49.62,49.65,49.62,49.63,113800.0,40.7387,40.7633,40.7387,40.7469,113800.0
2011-05-02 13:30:00,49.63,49.7,49.63,49.66,120900.0,40.7469,40.8043,40.7469,40.7715,120900.0
2011-05-02 13:40:00,49.66,49.66,49.65,49.65,42900.0,40.7715,40.7715,40.7633,40.7633,42900.0
2011-05-02 13:50:00,49.65,49.67,49.65,49.66,88600.0,40.7633,40.7797,40.7633,40.7715,88600.0
2011-05-02 14:00:00,49.65,49.67,49.61,49.62,109700.0,40.7633,40.7797,40.7305,40.7387,109700.0
2011-05-02 14:10:00,49.61,49.66,49.61,49.66,63800.0,40.7305,40.7715,40.7305,40.7715,63800.0
2011-05-02 14:20:00,49.66,49.68,49.65,49.67,154500.0,40.7715,40.7879,40.7633,40.7797,154500.0
2011-05-02 14:30:00,49.67,49.75,49.66,49.73,166200.0,40.7797,40.8454,40.7715,40.829,166200.0
2011-05-02 14:40:00,49.75,49.81,49.73,49.77,216300.0,40.8454,40.8947,40.829,40.8618,216300.0
2011-05-02 14:50:00,49.78,49.78,49.74,49.75,110500.0,40.87,40.87,40.8372,40.8454,110500.0
2011-05-02 15:00:00,49.75,49.8,49.74,49.78,119600.0,40.8454,40.8864,40.8372,40.87,119600.0
2011-05-02 15:10:00,49.78,49.79,49.68,49.68,235600.0,40.87,40.8782,40.7879,40.7879,235600.0
2011-05-02 15:20:00,49.68,49.69,49.65,49.67,149700.0,40.7879,40.7961,40.7633,40.7797,149700.0
2011-05-02 15:30:00,49.68,49.71,49.6,49.62,314400.0,40.7879,40.8126,40.7222,40.7387,314400.0
2011-05-02 15:40:00,49.62,49.68,49.57,49.67,632600.0,40.7387,40.7879,40.6976,40.7797,632600.0
2011-05-02 15:50:00,49.67,49.68,49.62,49.66,548100.0,40.7797,40.7879,40.7387,40.7715,548100.0
2011-05-03 09:30:00,49.66,49.85,49.63,49.66,373900.0,40.7715,40.9275,40.7469,40.7715,373900.0
2011-05-03 09:40:00,49.66,49.95,49.66,49.9,291800.0,40.7715,41.0096,40.7715,40.9685,291800.0
2011-05-03 09:50:00,49.9,49.95,49.83,49.93,303100.0,40.9685,41.0096,40.9111,40.9932,303100.0
2011-05-03 10:00:00,49.93,50.04,49.93,50.0,1150400.0,40.9932,41.0835,40.9932,41.0507,1150400.0
2011-05-03 10:10:00,50.0,50.07,49.91,50.02,326800.0,41.0507,41.1081,40.9768,41.0671,326800.0
2011-05-03 10:20:00,50.02,50.06,49.96,49.97,273800.0,41.0671,41.0999,41.0178,41.026,273800.0
2011-05-03 10:30:00,49.98,50.0,49.88,49.94,363200.0,41.0342,41.0507,40.9521,41.0014,363200.0
2011-05-03 10:40:00,49.94,50.02,49.9,50.01,187500.0,41.0014,41.0671,40.9685,41.0589,187500.0
2011-05-03 10:50:00,50.01,50.09,49.89,49.91,241200.0,41.0589,41.1245,40.9603,40.9768,241200.0
2011-05-03 11:00:00,49.91,49.99,49.88,49.91,145200.0,40.9768,41.0424,40.9521,40.9768,145200.0
2011-05-03 11:10:00,49.9,49.97,49.9,49.91,113100.0,40.9685,41.026,40.9685,40.9768,113100.0
2011-05-03 11:20:00,49.91,49.97,49.85,49.86,117500.0,40.9768,41.026,40.9275,40.9357,117500.0
2011-05-03 11:30:00,49.85,49.91,49.85,49.9,95900.0,40.9275,40.9768,40.9275,40.9685,95900.0
2011-05-03 11:40:00,49.91,49.92,49.87,49.9,121600.0,40.9768,40.985,40.9439,40.9685,121600.0
2011-05-03 11:50:00,49.91,49.92,49.87,49.91,124300.0,40.9768,40.985,40.9439,40.9768,124300.0
2011-05-03 12:00:00,49.91,49.93,49.9,49.9,70600.0,40.9768,40.9932,40.9685,40.9685,70600.0
2011-05-03 12:10:00,49.9,49.93,49.9,49.9,202100.0,40.9685,40.9932,40.9685,40.9685,202100.0
2011-05-03 12:20:00,49.91,49.92,49.9,49.9,62400.0,40.9768,40.985,40.9685,40.9685,62400.0
2011-05-03 12:30:00,49.9,49.93,49.82,49.82,117800.0,40.9685,40.9932,40.9029,40.9029,117800.0
2011-05-03 12:40:00,49.82,49.9,49.8,49.87,316100.0,40.9029,40.9685,40.8864,40.9439,316100.0
2011-05-03 12:50:00,49.87,49.91,49.85,49.86,57700.0,40.9439,40.9768,40.9275,40.9357,57700.0
2011-05-03 13:00:00,49.85,49.86,49.74,49.76,336700.0,40.9275,40.9357,40.8372,40.8536,336700.0
2011-05-03 13:10:00,49.76,49.77,49.74,49.77,168800.0,40.8536,40.8618,40.8372,40.8618,168800.0
2011-05-03 13:20:00,49.77,49.77,49.72,49.74,164000.0,40.8618,40.8618,40.8208,40.8372,164000.0
2011-05-03 13:30:00,49.74,49.79,49.73,49.77,58600.0,40.8372,40.8782,40.829,40.8618,58600.0
2011-05-03 13:40:00,49.77,49.78,49.64,49.67,138500.0,40.8618,40.87,40.7551,40.7797,138500.0
2011-05-03 13:50:00,49.67,49.76,49.66,49.76,126700.0,40.7797,40.8536,40.7715,40.8536,126700.0
2011-05-03 14:00:00,49.76,49.8,49.67,49.67,214200.0,40.8536,40.8864,40.7797,40.7797,214200.0
2011-05-03 14:10:00,49.67,49.68,49.6,49.61,161100.0,40.7797,40.7879,40.7222,40.7305,161100.0
2011-05-03 14:20:00,49.61,49.73,49.6,49.71,138700.0,40.7305,40.829,40.7222,40.8126,138700.0
2011-05-03 14:30:00,49.72,49.74,49.65,49.67,197100.0,40.8208,40.8372,40.7633,40.7797,197100.0
2011-05-03 14:40:00,49.68,49.78,49.65,49.7,132700.0,40.7879,40.87,40.7633,40.8043,132700.0
2011-05-03 14:50:00,49.7,49.74,49.65,49.66,131800.0,40.8043,40.8372,40.7633,40.7715,131800.0
2011-05-03 15:00:00,49.66,49.74,49.66,49.67,137300.0,40.7715,40.8372,40.7715,40.7797,137300.0
2011-05-03 15:10:00,49.67,49.7,49.65,49.67,85700.0,40.7797,40.8043,40.7633,40.7797,85700.0
2011-05-03 15:20:00,49.67,49.79,49.67,49.77,155600.0,40.7797,40.8782,40.7797,40.8618,155600.0
2011-05-03 15:30:00,49.77,49.84,49.76,49.79,227500.0,40.8618,40.9193,40.8536,40.8782,227500.0
2011-05-03 15:40:00,49.8,49.94,49.79,49.91,290300.0,40.8864,41.0014,40.8782,40.9768,290300.0
2011-05-03 15:50:00,49.92,49.96,49.87,49.89,364600.0,40.985,41.0178,40.9439,40.9603,364600.0
2011-05-04 09:30:00,49.95,50.0,49.66,49.74,294900.0,41.0096,41.0507,40.7715,40.8372,294900.0
2011-05-04 09:40:00,49.75,49.75,49.6,49.66,239600.0,40.8454,40.8454,40.7222,40.7715,239600.0
2011-05-04 09:50:00,49.66,49.79,49.57,49.64,340300.0,40.7715,40.8782,40.6976,40.7551,340300.0
2011-05-04 10:00:00,49.65,49.65,49.4,49.46,546700.0,40.7633,40.7633,40.558,40.6073,546700.0
2011-05-04 10:10:00,49.47,49.65,49.46,49.6,268300.0,40.6155,40.7633,40.6073,40.7222,268300.0
2011-05-04 10:20:00,49.61,49.64,49.5,49.54,255100.0,40.7305,40.7551,40.6401,40.673,255100.0
2011-05-04 10:30:00,49.54,49.59,49.51,49.56,201300.0,40.673,40.714,40.6484,40.6894,201300.0
2011-05-04 10:40:00,49.57,49.62,49.53,49.6,238500.0,40.6976,40.7387,40.6648,40.7222,238500.0
2011-05-04 10:50:00,49.6,49.81,49.6,49.75,329400.0,40.7222,40.8947,40.7222,40.8454,329400.0
2011-05-04 11:00:00,49.76,49.8,49.7,49.72,195300.0,40.8536,40.8864,40.8043,40.8208,195300.0
2011-05-04 11:10:00,49.73,49.77,49.51,49.56,195400.0,40.829,40.8618,40.6484,40.6894,195400.0
2011-05-04 11:20:00,49.55,49.65,49.55,49.6,150700.0,40.6812,40.7633,40.6812,40.7222,150700.0
2011-05-04 11:30:00,49.59,49.65,49.51,49.64,269600.0,40.714,40.7633,40.6484,40.7551,269600.0
2011-05-04 11:40:00,49.63,49.8,49.6,49.75,384200.0,40.7469,40.8864,40.7222,40.8454,384200.0
2011-05-04 11:50:00,49.75,49.79,49.67,49.68,237900.0,40.8454,40.8782,40.7797,40.7879,237900.0
2011-05-04 12:00:00,49.69,49.75,49.68,49.71,117700.0,40.7961,40.8454,40.7879,40.8126,117700.0
2011-05-04 12:10:00,49.71,49.71,49.68,49.68,46800.0,40.8126,40.8126,40.7879,40.7879,46800.0
2011-05-04 12:20:00,49.68,49.68,49.58,49.61,302400.0,40.7879,40.7879,40.7058,40.7305,302400.0
2011-05-04 12:30:00,49.61,49.7,49.61,49.67,159900.0,40.7305,40.8043,40.7305,40.7797,159900.0
2011-05-04 12:40:00,49.67,49.7,49.62,49.65,133900.0,40.7797,40.8043,40.7387,40.7633,133900.0
2011-05-04 12:50:00,49.65,49.68,49.61,49.63,91300.0,40.7633,40.7879,40.7305,40.7469,91300.0
2011-05-04 13:00:00,49.64,49.66,49.59,49.62,136800.0,40.7551,40.7715,40.714,40.7387,136800.0
2011-05-04 13:10:00,49.62,49.66,49.58,49.65,130100.0,40.7387,40.7715,40.7058,40.7633,130100.0
2011-05-04 13:20:00,49.65,49.66,49.6,49.62,155600.0,40.7633,40.7715,40.7222,40.7387,155600.0
2011-05-04 13:30:00,49.6,49.66,49.6,49.62,86400.0,40.7222,40.7715,40.7222,40.7387,86400.0
2011-05-04 13:40:00,49.61,49.61,49.58,49.6,93000.0,40.7305,40.7305,40.7058,40.7222,93000.0
2011-05-04 13:50:00,49.6,49.64,49.59,49.6,117600.0,40.7222,40.7551,40.714,40.7222,117600.0
2011-05-04 14:00:00,49.6,49.6,49.54,49.55,102000.0,40.7222,40.7222,40.673,40.6812,102000.0
2011-05-04 14:10:00,49.54,49.65,49.51,49.63,141400.0,40.673,40.7633,40.6484,40.7469,141400.0
2011-05-04 14:20:00,49.63,49.72,49.62,49.67,141100.0,40.7469,40.8208,40.7387,40.7797,141100.0
2011-05-04 14:30:00,49.68,49.7,49.65,49.69,87500.0,40.7879,40.8043,40.7633,40.7961,87500.0
2011-05-04 14:40:00,49.7,49.71,49.63,49.67,98500.0,40.8043,40.8126,40.7469,40.7797,98500.0
2011-05-04 14:50:00,49.66,49.68,49.64,49.65,107100.0,40.7715,40.7879,40.7551,40.7633,107100.0
2011-05-04 15:00:00,49.66,49.68,49.63,49.64,207900.0,40.7715,40.7879,40.7469,40.7551,207900.0
2011-05-04 15:10:00,49.64,49.68,49.63,49.65,173400.0,40.7551,40.7879,40.7469,40.7633,173400.0
2011-05-04 15:20:00,49.65,49.74,49.64,49.74,214600.0,40.7633,40.8372,40.7551,40.8372,214600.0
2011-05-04 15:30:00,49.74,49.77,49.69,49.74,176600.0,40.8372,40.8618,40.7961,40.8372,176600.0
2011-05-04 15:40:00,49.74,49.79,49.72,49.75,210500.0,40.8372,40.8782,40.8208,40.8454,210500.0
2011-05-04 15:50:00,49.75,49.76,49.67,49.67,331200.0,40.8454,40.8536,40.7797,40.7797,331200.0
2011-05-05 09:30:00,49.53,49.66,49.35,49.41,392600.0,40.6648,40.7715,40.517,40.5663,392600.0
2011-05-05 09:40:00,49.42,49.54,49.38,49.52,302500.0,40.5745,40.673,40.5416,40.6566,302500.0
2011-05-05 09:50:00,49.52,49.53,49.36,49.4,204500.0,40.6566,40.6648,40.5252,40.558,204500.0
2011-05-05 10:00:00,49.41,49.43,49.33,49.35,496300.0,40.5663,40.5827,40.5006,40.517,496300.0
2011-05-05 10:10:00,49.35,49.43,49.35,49.41,430500.0,40.517,40.5827,40.517,40.5663,430500.0
2011-05-05 10:20:00,49.41,49.43,49.4,49.41,97500.0,40.5663,40.5827,40.558,40.5663,97500.0
2011-05-05 10:30:00,49.42,49.44,49.35,49.43,117200.0,40.5745,40.5909,40.517,40.5827,117200.0
2011-05-05 10:40:00,49.44,49.48,49.28,49.32,122300.0,40.5909,40.6237,40.4595,40.4924,122300.0
2011-05-05 10:50:00,49.31,49.33,49.24,49.3,164600.0,40.4842,40.5006,40.4267,40.4759,164600.0
2011-05-05 11:00:00,49.3,49.43,49.24,49.28,368300.0,40.4759,40.5827,40.4267,40.4595,368300.0
2011-05-05 11:10:00,49.28,49.44,49.28,49.37,214200.0,40.4595,40.5909,40.4595,40.5334,214200.0
2011-05-05 11:20:00,49.37,49.42,49.36,49.42,137000.0,40.5334,40.5745,40.5252,40.5745,137000.0
2011-05-05 11:30:00,49.43,49.48,49.37,49.42,164100.0,40.5827,40.6237,40.5334,40.5745,164100.0
2011-05-05 11:40:00,49.43,49.63,49.43,49.59,235700.0,40.5827,40.7469,40.5827,40.714,235700.0
2011-05-05 11:50:00,49.59,49.64,49.53,49.63,102500.0,40.714,40.7551,40.6648,40.7469,102500.0
2011-05-05 12:00:00,49.63,49.77,49.63,49.7,185300.0,40.7469,40.8618,40.7469,40.8043,185300.0
2011-05-05 12:10:00,49.7,49.7,49.56,49.58,79500.0,40.8043,40.8043,40.6894,40.7058,79500.0
2011-05-05 12:20:00,49.57,49.63,49.55,49.57,170000.0,40.6976,40.7469,40.6812,40.6976,170000.0
2011-05-05 12:30:00,49.55,49.56,49.46,49.48,96800.0,40.6812,40.6894,40.6073,40.6237,96800.0
2011-05-05 12:40:00,49.49,49.52,49.48,49.52,47100.0,40.6319,40.6566,40.6237,40.6566,47100.0
2011-05-05 12:50:00,49.52,49.55,49.48,49.54,78100.0,40.6566,40.6812,40.6237,40.673,78100.0
2011-05-05 13:00:00,49.53,49.59,49.53,49.59,57100.0,40.6648,40.714,40.6648,40.714,57100.0
2011-05-05 13:10:00,49.58,49.64,49.57,49.6,76700.0,40.7058,40.7551,40.6976,40.7222,76700.0
2011-05-05 13:20:00,49.59,49.69,49.59,49.6,213300.0,40.714,40.7961,40.714,40.7222,213300.0
2011-05-05 13:30:00,49.61,49.69,49.61,49.66,212300.0,40.7305,40.7961,40.7305,40.7715,212300.0
2011-05-05 13:40:00,49.66,49.69,49.65,49.67,167700.0,40.7715,40.7961,40.7633,40.7797,167700.0
2011-05-05 13:50:00,49.67,49.73,49.67,49.7,132800.0,40.7797,40.829,40.7797,40.8043,132800.0
2011-05-05 14:00:00,49.71,49.74,49.66,49.69,97800.0,40.8126,40.8372,40.7715,40.7961,97800.0
2011-05-05 14:10:00,49.69,49.79,49.68,49.78,199200.0,40.7961,40.8782,40.7879,40.87,199200.0
2011-05-05 14:20:00,49.78,49.95,49.77,49.95,439000.0,40.87,41.0096,40.8618,41.0096,439000.0
2011-05-05 14:30:00,49.95,49.96,49.85,49.87,151800.0,41.0096,41.0178,40.9275,40.9439,151800.0
2011-05-05 14:40:00,49.86,49.86,49.7,49.71,76100.0,40.9357,40.9357,40.8043,40.8126,76100.0
2011-05-05 14:50:00,49.7,49.71,49.65,49.69,349200.0,40.8043,40.8126,40.7633,40.7961,349200.0
2011-05-05 15:00:00,49.69,49.71,49.62,49.62,175500.0,40.7961,40.8126,40.7387,40.7387,175500.0
2011-05-05 15:10:00,49.61,49.61,49.47,49.55,297500.0,40.7305,40.7305,40.6155,40.6812,297500.0
2011-05-05 15:20:00,49.55,49.57,49.32,49.32,437900.0,40.6812,40.6976,40.4924,40.4924,437900.0
2011-05-05 15:30:00,49.32,49.54,49.31,49.49,333400.0,40.4924,40.673,40.4842,40.6319,333400.0
2011-05-05 15:40:00,49.49,49.62,49.45,49.59,731700.0,40.6319,40.7387,40.5991,40.714,731700.0
2011-05-05 15:50:00,49.6,49.66,49.54,49.54,494300.0,40.7222,40.7715,40.673,40.673,494300.0
2011-05-06 09:30:00,49.9,50.22,49.82,50.1,456700.0,40.9685,41.2313,40.9029,41.1328,456700.0
2011-05-06 09:40:00,50.09,50.19,50.0,50.04,192200.0,41.1245,41.2066,41.0507,41.0835,192200.0
2011-05-06 09:50:00,50.02,50.23,49.91,50.23,252200.0,41.0671,41.2395,40.9768,41.2395,252200.0
2011-05-06 10:00:00,50.22,50.25,50.05,50.13,189100.0,41.2313,41.2559,41.0917,41.1574,189100.0
2011-05-06 10:10:00,50.13,50.37,50.11,50.25,287500.0,41.1574,41.3544,41.141,41.2559,287500.0
2011-05-06 10:20:00,50.25,50.47,50.25,50.42,231300.0,41.2559,41.4365,41.2559,41.3955,231300.0
2011-05-06 10:30:00,50.42,50.46,50.38,50.42,182100.0,41.3955,41.4283,41.3626,41.3955,182100.0
2011-05-06 10:40:00,50.43,50.43,50.27,50.3,198900.0,41.4037,41.4037,41.2723,41.297,198900.0
2011-05-06 10:50:00,50.3,50.41,50.29,50.39,94700.0,41.297,41.3873,41.2887,41.3708,94700.0
2011-05-06 11:00:00,50.39,50.46,50.38,50.41,102800.0,41.3708,41.4283,41.3626,41.3873,102800.0
2011-05-06 11:10:00,50.4,50.43,50.32,50.37,240700.0,41.3791,41.4037,41.3134,41.3544,240700.0
2011-05-06 11:20:00,50.38,50.44,50.35,50.43,236000.0,41.3626,41.4119,41.338,41.4037,236000.0
2011-05-06 11:30:00,50.42,50.44,50.33,50.39,130600.0,41.3955,41.4119,41.3216,41.3708,130600.0
2011-05-06 11:40:00,50.39,50.45,50.38,50.43,65700.0,41.3708,41.4201,41.3626,41.4037,65700.0
2011-05-06 11:50:00,50.43,50.46,50.35,50.45,220600.0,41.4037,41.4283,41.338,41.4201,220600.0
2011-05-06 12:00:00,50.45,50.46,50.27,50.29,210300.0,41.4201,41.4283,41.2723,41.2887,210300.0
2011-05-06 12:10:00,50.29,50.37,50.29,50.32,218400.0,41.2887,41.3544,41.2887,41.3134,218400.0
2011-05-06 12:20:00,50.31,50.38,50.3,50.3,154300.0,41.3052,41.3626,41.297,41.297,154300.0
2011-05-06 12:30:00,50.29,50.36,50.24,50.26,177900.0,41.2887,41.3462,41.2477,41.2641,177900.0
2011-05-06 12:40:00,50.27,50.29,50.2,50.2,402600.0,41.2723,41.2887,41.2149,41.2149,402600.0
2011-05-06 12:50:00,50.2,50.33,50.18,50.32,92400.0,41.2149,41.3216,41.1984,41.3134,92400.0
2011-05-06 13:00:00,50.33,50.39,50.28,50.35,149700.0,41.3216,41.3708,41.2805,41.338,149700.0
2011-05-06 13:10:00,50.36,50.39,50.13,50.18,367800.0,41.3462,41.3708,41.1574,41.1984,367800.0
2011-05-06 13:20:00,50.18,50.28,50.18,50.27,230100.0,41.1984,41.2805,41.1984,41.2723,230100.0
2011-05-06 13:30:00,50.26,50.3,50.21,50.22,115800.0,41.2641,41.297,41.2231,41.2313,115800.0
2011-05-06 13:40:00,50.22,50.28,50.22,50.25,113200.0,41.2313,41.2805,41.2313,41.2559,113200.0
2011-05-06 13:50:00,50.25,50.27,50.23,50.23,77100.0,41.2559,41.2723,41.2395,41.2395,77100.0
2011-05-06 14:00:00,50.23,50.31,50.21,50.31,169700.0,41.2395,41.3052,41.2231,41.3052,169700.0
2011-05-06 14:10:00,50.31,50.46,50.29,50.46,176900.0,41.3052,41.4283,41.2887,41.4283,176900.0
2011-05-06 14:20:00,50.45,50.47,50.35,50.38,164700.0,41.4201,41.4365,41.338,41.3626,164700.0
2011-05-06 14:30:00,50.38,50.39,50.17,50.22,193000.0,41.3626,41.3708,41.1902,41.2313,193000.0
2011-05-06 14:40:00,50.22,50.27,50.22,50.26,150200.0,41.2313,41.2723,41.2313,41.2641,150200.0
2011-05-06 14:50:00,50.26,50.33,50.24,50.27,171800.0,41.2641,41.3216,41.2477,41.2723,171800.0
2011-05-06 15:00:00,50.27,50.29,50.22,50.26,194400.0,41.2723,41.2887,41.2313,41.2641,194400.0
2011-05-06 15:10:00,50.26,50.3,50.25,50.26,103200.0,41.2641,41.297,41.2559,41.2641,103200.0
2011-05-06 15:20:00,50.26,50.28,50.22,50.23,177300.0,41.2641,41.2805,41.2313,41.2395,177300.0
2011-05-06 15:30:00,50.24,50.32,50.23,50.27,247400.0,41.2477,41.3134,41.2395,41.2723,247400.0
2011-05-06 15:40:00,50.26,50.34,50.24,50.26,360300.0,41.2641,41.3298,41.2477,41.2641,360300.0
2011-05-06 15:50:00,50.25,50.26,50.17,50.18,570800.0,41.2559,41.2641,41.1902,41.1984,570800.0
2011-05-09 09:30:00,49.97,50.26,49.93,49.99,408800.0,41.026,41.2641,40.9932,41.0424,408800.0
2011-05-09 09:40:00,49.99,50.28,49.96,50.27,202300.0,41.0424,41.2805,41.0178,41.2723,202300.0
2011-05-09 09:50:00,50.24,50.25,50.07,50.1,133500.0,41.2477,41.2559,41.1081,41.1328,133500.0
2011-05-09 10:00:00,50.09,50.34,50.07,50.34,119100.0,41.1245,41.3298,41.1081,41.3298,119100.0
2011-05-09 10:10:00,50.34,50.42,50.21,50.22,176100.0,41.3298,41.3955,41.2231,41.2313,176100.0
2011-05-09 10:20:00,50.22,50.25,50.1,50.19,267700.0,41.2313,41.2559,41.1328,41.2066,267700.0
2011-05-09 10:30:00,50.19,50.3,50.17,50.28,109300.0,41.2066,41.297,41.1902,41.2805,109300.0
2011-05-09 10:40:00,50.28,50.36,50.23,50.35,139000.0,41.2805,41.3462,41.2395,41.338,139000.0
2011-05-09 10:50:00,50.35,50.37,50.28,50.28,268400.0,41.338,41.3544,41.2805,41.2805,268400.0
2011-05-09 11:00:00,50.29,50.3,50.19,50.25,129400.0,41.2887,41.297,41.2066,41.2559,129400.0
2011-05-09 11:10:00,50.25,50.26,50.2,50.22,186600.0,41.2559,41.2641,41.2149,41.2313,186600.0
2011-05-09 11:20:00,50.23,50.24,50.18,50.22,158200.0,41.2395,41.2477,41.1984,41.2313,158200.0
2011-05-09 11:30:00,50.22,50.23,50.2,50.21,62600.0,41.2313,41.2395,41.2149,41.2231,62600.0
2011-05-09 11:40:00,50.21,50.23,50.18,50.23,90700.0,41.2231,41.2395,41.1984,41.2395,90700.0
2011-05-09 11:50:00,50.23,50.29,50.22,50.23,94600.0,41.2395,41.2887,41.2313,41.2395,94600.0
2011-05-09 12:00:00,50.23,50.28,50.21,50.28,87100.0,41.2395,41.2805,41.2231,41.2805,87100.0
2011-05-09 12:10:00,50.28,50.34,50.25,50.27,136800.0,41.2805,41.3298,41.2559,41.2723,136800.0
2011-05-09 12:20:00,50.27,50.28,50.22,50.23,53100.0,41.2723,41.2805,41.2313,41.2395,53100.0
2011-05-09 12:30:00,50.24,50.3,50.23,50.27,72100.0,41.2477,41.297,41.2395,41.2723,72100.0
2011-05-09 12:40:00,50.28,50.28,50.23,50.25,101000.0,41.2805,41.2805,41.2395,41.2559,101000.0
2011-05-09 12:50:00,50.25,50.28,50.22,50.24,202000.0,41.2559,41.2805,41.2313,41.2477,202000.0
2011-05-09 13:00:00,50.23,50.26,50.21,50.21,69500.0,41.2395,41.2641,41.2231,41.2231,69500.0
2011-05-09 13:10:00,50.21,50.25,50.21,50.22,59200.0,41.2231,41.2559,41.2231,41.2313,59200.0
2011-05-09 13:20:00,50.22,50.26,50.2,50.22,123500.0,41.2313,41.2641,41.2149,41.2313,123500.0
2011-05-09 13:30:00,50.21,50.26,50.21,50.25,101700.0,41.2231,41.2641,41.2231,41.2559,101700.0
2011-05-09 13:40:00,50.26,50.29,50.24,50.27,108100.0,41.2641,41.2887,41.2477,41.2723,108100.0
2011-05-09 13:50:00,50.27,50.27,50.22,50.25,213900.0,41.2723,41.2723,41.2313,41.2559,213900.0
2011-05-09 14:00:00,50.24,50.27,50.23,50.25,137500.0,41.2477,41.2723,41.2395,41.2559,137500.0
2011-05-09 14:10:00,50.26,50.3,50.23,50.27,69000.0,41.2641,41.297,41.2395,41.2723,69000.0
2011-05-09 14:20:00,50.27,50.28,50.25,50.26,50900.0,41.2723,41.2805,41.2559,41.2641,50900.0
2011-05-09 14:30:00,50.26,50.37,50.25,50.37,82400.0,41.2641,41.3544,41.2559,41.3544,82400.0
2011-05-09 14:40:00,50.36,50.39,50.25,50.26,95900.0,41.3462,41.3708,41.2559,41.2641,95900.0
2011-05-09 14:50:00,50.26,50.28,50.22,50.24,132400.0,41.2641,41.2805,41.2313,41.2477,132400.0
2011-05-09 15:00:00,50.23,50.27,50.22,50.24,168700.0,41.2395,41.2723,41.2313,41.2477,168700.0
2011-05-09 15:10:00,50.24,50.25,50.21,50.23,168600.0,41.2477,41.2559,41.2231,41.2395,168600.0
2011-05-09 15:20:00,50.22,50.27,50.19,50.26,118300.0,41.2313,41.2723,41.2066,41.2641,118300.0
2011-05-09 15:30:00,50.26,50.26,50.15,50.22,154300.0,41.2641,41.2641,41.1738,41.2313,154300.0
2011-05-09 15:40:00,50.22,50.28,50.19,50.25,185600.0,41.2313,41.2805,41.2066,41.2559,185600.0
2011-05-09 15:50:00,50.25,50.27,50.19,50.2,368500.0,41.2559,41.2723,41.2066,41.2149,368500.0
2011-05-10 09:30:00,50.42,50.46,50.0,50.08,336100.0,41.3955,41.4283,41.0507,41.1163,336100.0
2011-05-10 09:40:00,50.09,50.18,50.05,50.18,198200.0,41.1245,41.1984,41.0917,41.1984,198200.0
2011-05-10 09:50:00,50.19,50.35,50.17,50.31,260800.0,41.2066,41.338,41.1902,41.3052,260800.0
2011-05-10 10:00:00,50.3,50.41,50.14,50.14,181200.0,41.297,41.3873,41.1656,41.1656,181200.0
2011-05-10 10:10:00,50.15,50.2,50.14,50.16,100300.0,41.1738,41.2149,41.1656,41.182,100300.0
2011-05-10 10:20:00,50.15,50.25,50.08,50.09,187700.0,41.1738,41.2559,41.1163,41.1245,187700.0
2011-05-10 10:30:00,50.08,50.1,50.04,50.07,114500.0,41.1163,41.1328,41.0835,41.1081,114500.0
2011-05-10 10:40:00,50.08,50.17,50.06,50.17,101000.0,41.1163,41.1902,41.0999,41.1902,101000.0
2011-05-10 10:50:00,50.16,50.27,50.14,50.19,166600.0,41.182,41.2723,41.1656,41.2066,166600.0
2011-05-10 11:00:00,50.2,50.2,50.1,50.17,115800.0,41.2149,41.2149,41.1328,41.1902,115800.0
2011-05-10 11:10:00,50.17,50.21,50.15,50.16,130600.0,41.1902,41.2231,41.1738,41.182,130600.0
2011-05-10 11:20:00,50.15,50.16,50.09,50.15,107300.0,41.1738,41.182,41.1245,41.1738,107300.0
2011-05-10 11:30:00,50.15,50.18,50.14,50.17,67400.0,41.1738,41.1984,41.1656,41.1902,67400.0
2011-05-10 11:40:00,50.16,50.2,50.15,50.16,99100.0,41.182,41.2149,41.1738,41.182,99100.0
2011-05-10 11:50:00,50.17,50.22,50.16,50.2,46900.0,41.1902,41.2313,41.182,41.2149,46900.0
2011-05-10 12:00:00,50.19,50.2,50.12,50.12,93200.0,41.2066,41.2149,41.1492,41.1492,93200.0
2011-05-10 12:10:00,50.12,50.14,50.08,50.1,79700.0,41.1492,41.1656,41.1163,41.1328,79700.0
2011-05-10 12:20:00,50.1,50.11,50.06,50.08,115000.0,41.1328,41.141,41.0999,41.1163,115000.0
2011-05-10 12:30:00,50.06,50.1,50.06,50.09,119600.0,41.0999,41.1328,41.0999,41.1245,119600.0
2011-05-10 12:40:00,50.1,50.1,49.97,50.0,239900.0,41.1328,41.1328,41.026,41.0507,239900.0
2011-05-10 12:50:00,50.0,50.03,49.94,50.02,383700.0,41.0507,41.0753,41.0014,41.0671,383700.0
2011-05-10 13:00:00,50.03,50.04,49.98,50.03,110100.0,41.0753,41.0835,41.0342,41.0753,110100.0
2011-05-10 13:10:00,50.04,50.07,50.02,50.06,68400.0,41.0835,41.1081,41.0671,41.0999,68400.0
2011-05-10 13:20:00,50.06,50.13,50.06,50.1,132000.0,41.0999,41.1574,41.0999,41.1328,132000.0
2011-05-10 13:30:00,50.1,50.12,50.09,50.1,105800.0,41.1328,41.1492,41.1245,41.1328,105800.0
2011-05-10 13:40:00,50.1,50.2,50.1,50.2,74100.0,41.1328,41.2149,41.1328,41.2149,74100.0
2011-05-10 13:50:00,50.19,50.2,50.14,50.14,67300.0,41.2066,41.2149,41.1656,41.1656,67300.0
2011-05-10 14:00:00,50.15,50.15,50.11,50.15,61500.0,41.1738,41.1738,41.141,41.1738,61500.0
2011-05-10 14:10:00,50.14,50.17,50.09,50.09,106100.0,41.1656,41.1902,41.1245,41.1245,106100.0
2011-05-10 14:20:00,50.09,50.12,50.06,50.12,78600.0,41.1245,41.1492,41.0999,41.1492,78600.0
2011-05-10 14:30:00,50.12,50.19,50.1,50.19,137400.0,41.1492,41.2066,41.1328,41.2066,137400.0
2011-05-10 14:40:00,50.19,50.19,50.14,50.17,146500.0,41.2066,41.2066,41.1656,41.1902,146500.0
2011-05-10 14:50:00,50.17,50.18,50.07,50.1,175800.0,41.1902,41.1984,41.1081,41.1328,175800.0
2011-05-10 15:00:00,50.1,50.12,50.09,50.09,152000.0,41.1328,41.1492,41.1245,41.1245,152000.0
2011-05-10 15:10:00,50.1,50.1,50.05,50.08,188100.0,41.1328,41.1328,41.0917,41.1163,188100.0
2011-05-10 15:20:00,50.08,50.12,50.06,50.12,129700.0,41.1163,41.1492,41.0999,41.1492,129700.0
2011-05-10 15:30:00,50.11,50.18,50.11,50.18,144400.0,41.141,41.1984,41.141,41.1984,144400.0
2011-05-10 15:40:00,50.17,50.18,50.11,50.14,207900.0,41.1902,41.1984,41.141,41.1656,207900.0
2011-05-10 15:50:00,50.14,50.15,50.12,50.15,254600.0,41.1656,41.1738,41.1492,41.1738,254600.0
2011-05-11 09:30:00,50.14,50.19,49.83,49.98,246400.0,41.1656,41.2066,40.9111,41.0342,246400.0
2011-05-11 09:40:00,49.98,50.2,49.87,50.2,144100.0,41.0342,41.2149,40.9439,41.2149,144100.0
2011-05-11 09:50:00,50.2,50.2,50.02,50.05,129300.0,41.2149,41.2149,41.0671,41.0917,129300.0
2011-05-11 10:00:00,50.05,50.09,49.98,50.0,175100.0,41.0917,41.1245,41.0342,41.0507,175100.0
2011-05-11 10:10:00,50.0,50.12,49.93,50.09,140600.0,41.0507,41.1492,40.9932,41.1245,140600.0
2011-05-11 10:20:00,50.09,50.14,49.99,50.06,86400.0,41.1245,41.1656,41.0424,41.0999,86400.0
2011-05-11 10:30:00,50.05,50.06,49.97,49.99,150500.0,41.0917,41.0999,41.026,41.0424,150500.0
2011-05-11 10:40:00,49.99,50.13,49.99,50.05,96500.0,41.0424,41.1574,41.0424,41.0917,96500.0
2011-05-11 10:50:00,50.05,50.13,50.02,50.03,77200.0,41.0917,41.1574,41.0671,41.0753,77200.0
2011-05-11 11:00:00,50.03,50.05,49.99,50.0,136800.0,41.0753,41.0917,41.0424,41.0507,136800.0
2011-05-11 11:10:00,50.01,50.05,49.99,50.05,53800.0,41.0589,41.0917,41.0424,41.0917,53800.0
2011-05-11 11:20:00,50.05,50.09,50.03,50.04,74100.0,41.0917,41.1245,41.0753,41.0835,74100.0
2011-05-11 11:30:00,50.04,50.1,50.0,50.01,57600.0,41.0835,41.1328,41.0507,41.0589,57600.0
2011-05-11 11:40:00,50.01,50.03,49.98,50.0,82300.0,41.0589,41.0753,41.0342,41.0507,82300.0
2011-05-11 11:50:00,50.01,50.02,49.93,50.0,122300.0,41.0589,41.0671,40.9932,41.0507,122300.0
2011-05-11 12:00:00,49.99,50.0,49.88,49.9,224100.0,41.0424,41.0507,40.9521,40.9685,224100.0
2011-05-11 12:10:00,49.9,49.95,49.8,49.84,337100.0,40.9685,41.0096,40.8864,40.9193,337100.0
2011-05-11 12:20:00,49.84,49.96,49.84,49.96,136100.0,40.9193,41.0178,40.9193,41.0178,136100.0
2011-05-11 12:30:00,49.96,49.99,49.93,49.96,123200.0,41.0178,41.0424,40.9932,41.0178,123200.0
2011-05-11 12:40:00,49.97,50.0,49.94,49.97,169700.0,41.026,41.0507,41.0014,41.026,169700.0
2011-05-11 12:50:00,49.97,50.01,49.93,50.0,97400.0,41.026,41.0589,40.9932,41.0507,97400.0
2011-05-11 13:00:00,50.0,50.03,49.96,49.97,92600.0,41.0507,41.0753,41.0178,41.026,92600.0
2011-05-11 13:10:00,49.97,50.0,49.96,50.0,107300.0,41.026,41.0507,41.0178,41.0507,107300.0
2011-05-11 13:20:00,49.99,50.07,49.99,50.0,95800.0,41.0424,41.1081,41.0424,41.0507,95800.0
2011-05-11 13:30:00,49.99,50.02,49.92,49.98,198800.0,41.0424,41.0671,40.985,41.0342,198800.0
2011-05-11 13:40:00,49.98,50.02,49.95,49.97,121500.0,41.0342,41.0671,41.0096,41.026,121500.0
2011-05-11 13:50:00,49.97,50.01,49.95,49.98,202800.0,41.026,41.0589,41.0096,41.0342,202800.0
2011-05-11 14:00:00,49.97,49.98,49.81,49.82,149700.0,41.026,41.0342,40.8947,40.9029,149700.0
2011-05-11 14:10:00,49.81,49.88,49.79,49.87,184800.0,40.8947,40.9521,40.8782,40.9439,184800.0
2011-05-11 14:20:00,49.87,49.87,49.79,49.85,233600.0,40.9439,40.9439,40.8782,40.9275,233600.0
2011-05-11 14:30:00,49.84,49.89,49.8,49.83,207400.0,40.9193,40.9603,40.8864,40.9111,207400.0
2011-05-11 14:40:00,49.83,49.83,49.75,49.79,243800.0,40.9111,40.9111,40.8454,40.8782,243800.0
2011-05-11 14:50:00,49.8,49.8,49.74,49.75,127700.0,40.8864,40.8864,40.8372,40.8454,127700.0
2011-05-11 15:00:00,49.74,49.83,49.74,49.8,160000.0,40.8372,40.9111,40.8372,40.8864,160000.0
2011-05-11 15:10:00,49.8,49.86,49.78,49.85,136900.0,40.8864,40.9357,40.87,40.9275,136900.0
2011-05-11 15:20:00,49.86,49.91,49.84,49.9,140900.0,40.9357,40.9768,40.9193,40.9685,140900.0
2011-05-11 15:30:00,49.89,49.9,49.79,49.81,139100.0,40.9603,40.9685,40.8782,40.8947,139100.0
2011-05-11 15:40:00,49.8,49.87,49.76,49.85,257200.0,40.8864,40.9439,40.8536,40.9275,257200.0
2011-05-11 15:50:00,49.85,49.93,49.83,49.84,433300.0,40.9275,40.9932,40.9111,40.9193,433300.0
2011-05-12 09:30:00,49.79,49.8,49.5,49.53,433100.0,40.8782,40.8864,40.6401,40.6648,433100.0
2011-05-12 09:40:00,49.53,49.63,49.5,49.6,276100.0,40.6648,40.7469,40.6401,40.7222,276100.0
2011-05-12 09:50:00,49.6,49.62,49.51,49.55,236800.0,40.7222,40.7387,40.6484,40.6812,236800.0
2011-05-12 10:00:00,49.56,49.56,49.32,49.49,253800.0,40.6894,40.6894,40.4924,40.6319,253800.0
2011-05-12 10:10:00,49.49,49.54,49.42,49.42,224900.0,40.6319,40.673,40.5745,40.5745,224900.0
2011-05-12 10:20:00,49.41,49.45,49.36,49.38,193000.0,40.5663,40.5991,40.5252,40.5416,193000.0
2011-05-12 10:30:00,49.39,49.48,49.37,49.42,210500.0,40.5498,40.6237,40.5334,40.5745,210500.0
2011-05-12 10:40:00,49.43,49.46,49.32,49.35,148700.0,40.5827,40.6073,40.4924,40.517,148700.0
2011-05-12 10:50:00,49.36,49.37,49.26,49.27,205800.0,40.5252,40.5334,40.4431,40.4513,205800.0
2011-05-12 11:00:00,49.26,49.36,49.23,49.24,178000.0,40.4431,40.5252,40.4185,40.4267,178000.0
2011-05-12 11:10:00,49.23,49.34,49.22,49.29,177600.0,40.4185,40.5088,40.4103,40.4677,177600.0
2011-05-12 11:20:00,49.3,49.44,49.29,49.42,100700.0,40.4759,40.5909,40.4677,40.5745,100700.0
2011-05-12 11:30:00,49.42,49.53,49.42,49.5,135100.0,40.5745,40.6648,40.5745,40.6401,135100.0
2011-05-12 11:40:00,49.5,49.51,49.45,49.47,178300.0,40.6401,40.6484,40.5991,40.6155,178300.0
2011-05-12 11:50:00,49.46,49.51,49.38,49.38,113200.0,40.6073,40.6484,40.5416,40.5416,113200.0
2011-05-12 12:00:00,49.38,49.45,49.37,49.4,73700.0,40.5416,40.5991,40.5334,40.558,73700.0
2011-05-12 12:10:00,49.39,49.42,49.33,49.34,71200.0,40.5498,40.5745,40.5006,40.5088,71200.0
2011-05-12 12:20:00,49.34,49.36,49.3,49.34,72900.0,40.5088,40.5252,40.4759,40.5088,72900.0
2011-05-12 12:30:00,49.34,49.43,49.34,49.37,111100.0,40.5088,40.5827,40.5088,40.5334,111100.0
2011-05-12 12:40:00,49.37,49.41,49.35,49.36,140100.0,40.5334,40.5663,40.517,40.5252,140100.0
2011-05-12 12:50:00,49.36,49.44,49.35,49.41,87600.0,40.5252,40.5909,40.517,40.5663,87600.0
2011-05-12 13:00:00,49.41,49.53,49.41,49.48,216400.0,40.5663,40.6648,40.5663,40.6237,216400.0
2011-05-12 13:10:00,49.48,49.55,49.47,49.51,241100.0,40.6237,40.6812,40.6155,40.6484,241100.0
2011-05-12 13:20:00,49.52,49.63,49.52,49.54,119800.0,40.6566,40.7469,40.6566,40.673,119800.0
2011-05-12 13:30:00,49.55,49.59,49.5,49.53,121400.0,40.6812,40.714,40.6401,40.6648,121400.0
2011-05-12 13:40:00,49.53,49.55,49.47,49.5,76200.0,40.6648,40.6812,40.6155,40.6401,76200.0
2011-05-12 13:50:00,49.49,49.53,49.47,49.47,88600.0,40.6319,40.6648,40.6155,40.6155,88600.0
2011-05-12 14:00:00,49.48,49.57,49.47,49.5,141200.0,40.6237,40.6976,40.6155,40.6401,141200.0
2011-05-12 14:10:00,49.51,49.55,49.49,49.51,129600.0,40.6484,40.6812,40.6319,40.6484,129600.0
2011-05-12 14:20:00,49.5,49.52,49.46,49.48,163500.0,40.6401,40.6566,40.6073,40.6237,163500.0
2011-05-12 14:30:00,49.48,49.51,49.45,49.5,195700.0,40.6237,40.6484,40.5991,40.6401,195700.0
2011-05-12 14:40:00,49.5,49.58,49.49,49.56,70500.0,40.6401,40.7058,40.6319,40.6894,70500.0
2011-05-12 14:50:00,49.55,49.55,49.49,49.52,377500.0,40.6812,40.6812,40.6319,40.6566,377500.0
2011-05-12 15:00:00,49.52,49.56,49.49,49.56,412300.0,40.6566,40.6894,40.6319,40.6894,412300.0
2011-05-12 15:10:00,49.56,49.58,49.54,49.55,108300.0,40.6894,40.7058,40.673,40.6812,108300.0
2011-05-12 15:20:00,49.55,49.56,49.5,49.51,117700.0,40.6812,40.6894,40.6401,40.6484,117700.0
2011-05-12 15:30:00,49.52,49.57,49.5,49.56,506200.0,40.6566,40.6976,40.6401,40.6894,506200.0
2011-05-12 15:40:00,49.56,49.6,49.53,49.58,202100.0,40.6894,40.7222,40.6648,40.7058,202100.0
2011-05-12 15:50:00,49.58,49.59,49.54,49.54,490900.0,40.7058,40.714,40.673,40.673,490900.0
2011-05-13 09:30:00,49.77,49.99,49.61,49.87,368500.0,40.8618,41.0424,40.7305,40.9439,368500.0
2011-05-13 09:40:00,49.87,49.89,49.73,49.8,377500.0,40.9439,40.9603,40.829,40.8864,377500.0
2011-05-13 09:50:00,49.8,49.89,49.76,49.77,246500.0,40.8864,40.9603,40.8536,40.8618,246500.0
2011-05-13 10:00:00,49.77,49.84,49.72,49.74,344800.0,40.8618,40.9193,40.8208,40.8372,344800.0
2011-05-13 10:10:00,49.74,49.8,49.65,49.78,216600.0,40.8372,40.8864,40.7633,40.87,216600.0
2011-05-13 10:20:00,49.77,49.78,49.55,49.59,179000.0,40.8618,40.87,40.6812,40.714,179000.0
2011-05-13 10:30:00,49.58,49.62,49.55,49.62,165600.0,40.7058,40.7387,40.6812,40.7387,165600.0
2011-05-13 10:40:00,49.62,49.69,49.61,49.65,177300.0,40.7387,40.7961,40.7305,40.7633,177300.0
2011-05-13 10:50:00,49.65,49.68,49.6,49.65,140700.0,40.7633,40.7879,40.7222,40.7633,140700.0
2011-05-13 11:00:00,49.65,49.65,49.5,49.59,284200.0,40.7633,40.7633,40.6401,40.714,284200.0
2011-05-13 11:10:00,49.58,49.59,49.52,49.53,160600.0,40.7058,40.714,40.6566,40.6648,160600.0
2011-05-13 11:20:00,49.54,49.56,49.44,49.52,184100.0,40.673,40.6894,40.5909,40.6566,184100.0
2011-05-13 11:30:00,49.51,49.58,49.51,49.54,81200.0,40.6484,40.7058,40.6484,40.673,81200.0
2011-05-13 11:40:00,49.54,49.57,49.48,49.5,129000.0,40.673,40.6976,40.6237,40.6401,129000.0
2011-05-13 11:50:00,49.49,49.5,49.33,49.38,168600.0,40.6319,40.6401,40.5006,40.5416,168600.0
2011-05-13 12:00:00,49.38,49.5,49.37,49.4,319200.0,40.5416,40.6401,40.5334,40.558,319200.0
2011-05-13 12:10:00,49.4,49.46,49.3,49.41,215600.0,40.558,40.6073,40.4759,40.5663,215600.0
2011-05-13 12:20:00,49.41,49.45,49.35,49.45,170400.0,40.5663,40.5991,40.517,40.5991,170400.0
2011-05-13 12:30:00,49.45,49.51,49.42,49.5,187400.0,40.5991,40.6484,40.5745,40.6401,187400.0
2011-05-13 12:40:00,49.49,49.65,49.48,49.65,307300.0,40.6319,40.7633,40.6237,40.7633,307300.0
2011-05-13 12:50:00,49.65,49.66,49.62,49.63,285000.0,40.7633,40.7715,40.7387,40.7469,285000.0
2011-05-13 13:00:00,49.63,49.65,49.57,49.6,89600.0,40.7469,40.7633,40.6976,40.7222,89600.0
2011-05-13 13:10:00,49.6,49.73,49.59,49.72,186600.0,40.7222,40.829,40.714,40.8208,186600.0
2011-05-13 13:20:00,49.72,49.75,49.62,49.64,113700.0,40.8208,40.8454,40.7387,40.7551,113700.0
2011-05-13 13:30:00,49.63,49.65,49.59,49.65,176200.0,40.7469,40.7633,40.714,40.7633,176200.0
2011-05-13 13:40:00,49.66,49.71,49.62,49.62,87900.0,40.7715,40.8126,40.7387,40.7387,87900.0
2011-05-13 13:50:00,49.62,49.63,49.54,49.57,113900.0,40.7387,40.7469,40.673,40.6976,113900.0
2011-05-13 14:00:00,49.57,49.64,49.55,49.64,86800.0,40.6976,40.7551,40.6812,40.7551,86800.0
2011-05-13 14:10:00,49.64,49.69,49.62,49.65,152600.0,40.7551,40.7961,40.7387,40.7633,152600.0
2011-05-13 14:20:00,49.66,49.75,49.65,49.69,156100.0,40.7715,40.8454,40.7633,40.7961,156100.0
2011-05-13 14:30:00,49.69,49.71,49.63,49.64,99700.0,40.7961,40.8126,40.7469,40.7551,99700.0
2011-05-13 14:40:00,49.65,49.65,49.6,49.63,64800.0,40.7633,40.7633,40.7222,40.7469,64800.0
2011-05-13 14:50:00,49.63,49.69,49.62,49.64,75800.0,40.7469,40.7961,40.7387,40.7551,75800.0
2011-05-13 15:00:00,49.64,49.65,49.61,49.65,95700.0,40.7551,40.7633,40.7305,40.7633,95700.0
2011-05-13 15:10:00,49.65,49.69,49.64,49.66,109400.0,40.7633,40.7961,40.7551,40.7715,109400.0
2011-05-13 15:20:00,49.65,49.66,49.48,49.55,233400.0,40.7633,40.7715,40.6237,40.6812,233400.0
2011-05-13 15:30:00,49.56,49.6,49.55,49.55,246300.0,40.6894,40.7222,40.6812,40.6812,246300.0
2011-05-13 15:40:00,49.54,49.56,49.44,49.49,288500.0,40.673,40.6894,40.5909,40.6319,288500.0
2011-05-13 15:50:00,49.49,49.51,49.45,49.5,580300.0,40.6319,40.6484,40.5991,40.6401,580300.0
2011-05-16 09:30:00,49.42,49.68,49.17,49.66,210100.0,40.5745,40.7879,40.3692,40.7715,210100.0
2011-05-16 09:40:00,49.66,49.7,49.53,49.64,115000.0,40.7715,40.8043,40.6648,40.7551,115000.0
2011-05-16 09:50:00,49.63,49.88,49.58,49.88,200800.0,40.7469,40.9521,40.7058,40.9521,200800.0
2011-05-16 10:00:00,49.88,50.16,49.85,50.15,247200.0,40.9521,41.182,40.9275,41.1738,247200.0
2011-05-16 10:10:00,50.16,50.18,50.0,50.11,229900.0,41.182,41.1984,41.0507,41.141,229900.0
2011-05-16 10:20:00,50.12,50.22,50.12,50.16,148400.0,41.1492,41.2313,41.1492,41.182,148400.0
2011-05-16 10:30:00,50.16,50.28,50.15,50.22,167800.0,41.182,41.2805,41.1738,41.2313,167800.0
2011-05-16 10:40:00,50.23,50.3,50.22,50.29,128400.0,41.2395,41.297,41.2313,41.2887,128400.0
2011-05-16 10:50:00,50.29,50.4,50.25,50.39,172200.0,41.2887,41.3791,41.2559,41.3708,172200.0
2011-05-16 11:00:00,50.39,50.5,50.39,50.45,250300.0,41.3708,41.4612,41.3708,41.4201,250300.0
2011-05-16 11:10:00,50.45,50.46,50.34,50.36,80600.0,41.4201,41.4283,41.3298,41.3462,80600.0
2011-05-16 11:20:00,50.36,50.38,50.32,50.36,94000.0,41.3462,41.3626,41.3134,41.3462,94000.0
2011-05-16 11:30:00,50.36,50.39,50.27,50.39,121400.0,41.3462,41.3708,41.2723,41.3708,121400.0
2011-05-16 11:40:00,50.39,50.4,50.35,50.38,116500.0,41.3708,41.3791,41.338,41.3626,116500.0
2011-05-16 11:50:00,50.38,50.45,50.37,50.43,112800.0,41.3626,41.4201,41.3544,41.4037,112800.0
2011-05-16 12:00:00,50.42,50.47,50.41,50.47,102700.0,41.3955,41.4365,41.3873,41.4365,102700.0
2011-05-16 12:10:00,50.46,50.46,50.42,50.45,105500.0,41.4283,41.4283,41.3955,41.4201,105500.0
2011-05-16 12:20:00,50.44,50.5,50.44,50.49,105400.0,41.4119,41.4612,41.4119,41.4529,105400.0
2011-05-16 12:30:00,50.48,50.61,50.48,50.58,256400.0,41.4447,41.5515,41.4447,41.5268,256400.0
2011-05-16 12:40:00,50.57,50.58,50.49,50.5,106400.0,41.5186,41.5268,41.4529,41.4612,106400.0
2011-05-16 12:50:00,50.51,50.51,50.43,50.45,193700.0,41.4694,41.4694,41.4037,41.4201,193700.0
2011-05-16 13:00:00,50.45,50.45,50.32,50.39,151500.0,41.4201,41.4201,41.3134,41.3708,151500.0
2011-05-16 13:10:00,50.39,50.39,50.31,50.36,246600.0,41.3708,41.3708,41.3052,41.3462,246600.0
2011-05-16 13:20:00,50.35,50.37,50.32,50.35,67500.0,41.338,41.3544,41.3134,41.338,67500.0
2011-05-16 13:30:00,50.36,50.44,50.35,50.39,69500.0,41.3462,41.4119,41.338,41.3708,69500.0
2011-05-16 13:40:00,50.4,50.42,50.38,50.4,55100.0,41.3791,41.3955,41.3626,41.3791,55100.0
2011-05-16 13:50:00,50.41,50.45,50.4,50.42,59700.0,41.3873,41.4201,41.3791,41.3955,59700.0
2011-05-16 14:00:00,50.42,50.51,50.41,50.51,115900.0,41.3955,41.4694,41.3873,41.4694,115900.0
2011-05-16 14:10:00,50.5,50.54,50.49,50.52,85000.0,41.4612,41.494,41.4529,41.4776,85000.0
2011-05-16 14:20:00,50.51,50.53,50.38,50.39,189800.0,41.4694,41.4858,41.3626,41.3708,189800.0
2011-05-16 14:30:00,50.39,50.43,50.38,50.42,157800.0,41.3708,41.4037,41.3626,41.3955,157800.0
2011-05-16 14:40:00,50.43,50.44,50.37,50.44,120800.0,41.4037,41.4119,41.3544,41.4119,120800.0
2011-05-16 14:50:00,50.44,50.44,50.31,50.31,157500.0,41.4119,41.4119,41.3052,41.3052,157500.0
2011-05-16 15:00:00,50.32,50.42,50.32,50.36,167200.0,41.3134,41.3955,41.3134,41.3462,167200.0
2011-05-16 15:10:00,50.36,50.36,50.23,50.23,238300.0,41.3462,41.3462,41.2395,41.2395,238300.0
2011-05-16 15:20:00,50.23,50.26,50.16,50.16,175600.0,41.2395,41.2641,41.182,41.182,175600.0
2011-05-16 15:30:00,50.16,50.19,50.05,50.05,300500.0,41.182,41.2066,41.0917,41.0917,300500.0
2011-05-16 15:40:00,50.05,50.09,49.93,50.02,501100.0,41.0917,41.1245,40.9932,41.0671,501100.0
2011-05-16 15:50:00,50.03,50.08,50.01,50.06,361700.0,41.0753,41.1163,41.0589,41.0999,361700.0
2011-05-17 09:30:00,49.95,50.05,49.76,50.04,230700.0,41.0096,41.0917,40.8536,41.0835,230700.0
2011-05-17 09:40:00,50.03,50.43,49.98,50.31,198100.0,41.0753,41.4037,41.0342,41.3052,198100.0
2011-05-17 09:50:00,50.3,50.34,50.22,50.31,131700.0,41.297,41.3298,41.2313,41.3052,131700.0
2011-05-17 10:00:00,50.31,50.32,50.12,50.14,120500.0,41.3052,41.3134,41.1492,41.1656,120500.0
2011-05-17 10:10:00,50.16,50.36,50.15,50.3,155700.0,41.182,41.3462,41.1738,41.297,155700.0
2011-05-17 10:20:00,50.3,50.43,50.28,50.43,116400.0,41.297,41.4037,41.2805,41.4037,116400.0
2011-05-17 10:30:00,50.42,50.47,50.38,50.38,112200.0,41.3955,41.4365,41.3626,41.3626,112200.0
2011-05-17 10:40:00,50.38,50.41,50.3,50.34,144900.0,41.3626,41.3873,41.297,41.3298,144900.0
2011-05-17 10:50:00,50.34,50.36,50.25,50.28,175600.0,41.3298,41.3462,41.2559,41.2805,175600.0
2011-05-17 11:00:00,50.29,50.29,49.94,49.99,270700.0,41.2887,41.2887,41.0014,41.0424,270700.0
2011-05-17 11:10:00,49.99,50.0,49.75,49.88,304500.0,41.0424,41.0507,40.8454,40.9521,304500.0
2011-05-17 11:20:00,49.88,49.98,49.84,49.88,120400.0,40.9521,41.0342,40.9193,40.9521,120400.0
2011-05-17 11:30:00,49.89,49.94,49.81,49.86,200100.0,40.9603,41.0014,40.8947,40.9357,200100.0
2011-05-17 11:40:00,49.86,50.07,49.86,50.07,107300.0,40.9357,41.1081,40.9357,41.1081,107300.0
2011-05-17 11:50:00,50.07,50.14,50.06,50.09,111600.0,41.1081,41.1656,41.0999,41.1245,111600.0
2011-05-17 12:00:00,50.09,50.1,50.0,50.0,74700.0,41.1245,41.1328,41.0507,41.0507,74700.0
2011-05-17 12:10:00,50.0,50.2,50.0,50.14,210100.0,41.0507,41.2149,41.0507,41.1656,210100.0
2011-05-17 12:20:00,50.14,50.22,50.11,50.15,126600.0,41.1656,41.2313,41.141,41.1738,126600.0
2011-05-17 12:30:00,50.15,50.23,50.08,50.16,128000.0,41.1738,41.2395,41.1163,41.182,128000.0
2011-05-17 12:40:00,50.17,50.2,49.95,49.95,261200.0,41.1902,41.2149,41.0096,41.0096,261200.0
2011-05-17 12:50:00,49.95,50.06,49.95,50.05,92100.0,41.0096,41.0999,41.0096,41.0917,92100.0
2011-05-17 13:00:00,50.04,50.08,50.0,50.08,69000.0,41.0835,41.1163,41.0507,41.1163,69000.0
2011-05-17 13:10:00,50.06,50.07,49.99,50.0,84500.0,41.0999,41.1081,41.0424,41.0507,84500.0
2011-05-17 13:20:00,49.99,50.13,49.97,50.13,121300.0,41.0424,41.1574,41.026,41.1574,121300.0
2011-05-17 13:30:00,50.13,50.28,50.12,50.27,187200.0,41.1574,41.2805,41.1492,41.2723,187200.0
2011-05-17 13:40:00,50.27,50.36,50.26,50.32,151900.0,41.2723,41.3462,41.2641,41.3134,151900.0
2011-05-17 13:50:00,50.32,50.41,50.32,50.37,140600.0,41.3134,41.3873,41.3134,41.3544,140600.0
2011-05-17 14:00:00,50.37,50.46,50.36,50.42,175900.0,41.3544,41.4283,41.3462,41.3955,175900.0
2011-05-17 14:10:00,50.42,50.42,50.3,50.3,130500.0,41.3955,41.3955,41.297,41.297,130500.0
2011-05-17 14:20:00,50.32,50.37,50.3,50.37,105400.0,41.3134,41.3544,41.297,41.3544,105400.0
2011-05-17 14:30:00,50.37,50.45,50.36,50.44,89400.0,41.3544,41.4201,41.3462,41.4119,89400.0
2011-05-17 14:40:00,50.44,50.45,50.35,50.41,113200.0,41.4119,41.4201,41.338,41.3873,113200.0
2011-05-17 14:50:00,50.41,50.63,50.41,50.61,239000.0,41.3873,41.5679,41.3873,41.5515,239000.0
2011-05-17 15:00:00,50.61,50.62,50.53,50.59,218300.0,41.5515,41.5597,41.4858,41.535,218300.0
2011-05-17 15:10:00,50.59,50.64,50.56,50.57,184600.0,41.535,41.5761,41.5104,41.5186,184600.0
2011-05-17 15:20:00,50.58,50.66,50.57,50.63,208400.0,41.5268,41.5925,41.5186,41.5679,208400.0
2011-05-17 15:30:00,50.62,50.79,50.62,50.78,299200.0,41.5597,41.6993,41.5597,41.691,299200.0
2011-05-17 15:40:00,50.78,50.79,50.63,50.75,393200.0,41.691,41.6993,41.5679,41.6664,393200.0
2011-05-17 15:50:00,50.75,50.8,50.66,50.8,797400.0,41.6664,41.7075,41.5925,41.7075,797400.0
2011-05-18 09:30:00,50.79,50.87,50.55,50.84,271700.0,41.6993,41.7649,41.5022,41.7403,271700.0
2011-05-18 09:40:00,50.86,50.88,50.79,50.83,275600.0,41.7567,41.7731,41.6993,41.7321,275600.0
2011-05-18 09:50:00,50.83,50.87,50.82,50.85,192000.0,41.7321,41.7649,41.7239,41.7485,192000.0
2011-05-18 10:00:00,50.85,50.86,50.82,50.83,231900.0,41.7485,41.7567,41.7239,41.7321,231900.0
2011-05-18 10:10:00,50.83,50.94,50.83,50.9,282100.0,41.7321,41.8224,41.7321,41.7896,282100.0
2011-05-18 10:20:00,50.9,50.91,50.82,50.86,158100.0,41.7896,41.7978,41.7239,41.7567,158100.0
2011-05-18 10:30:00,50.86,50.96,50.86,50.89,245900.0,41.7567,41.8388,41.7567,41.7814,245900.0
2011-05-18 10:40:00,50.88,50.92,50.85,50.9,239600.0,41.7731,41.806,41.7485,41.7896,239600.0
2011-05-18 10:50:00,50.9,50.92,50.86,50.91,176700.0,41.7896,41.806,41.7567,41.7978,176700.0
2011-05-18 11:00:00,50.91,51.0,50.88,50.92,305000.0,41.7978,41.8717,41.7731,41.806,305000.0
2011-05-18 11:10:00,50.91,51.06,50.9,51.04,763100.0,41.7978,41.9209,41.7896,41.9045,763100.0
2011-05-18 11:20:00,51.04,51.08,51.0,51.01,182200.0,41.9045,41.9373,41.8717,41.8799,182200.0
2011-05-18 11:30:00,51.01,51.05,51.0,51.03,147800.0,41.8799,41.9127,41.8717,41.8963,147800.0
2011-05-18 11:40:00,51.03,51.05,50.98,50.98,137700.0,41.8963,41.9127,41.8552,41.8552,137700.0
2011-05-18 11:50:00,50.98,51.01,50.97,51.0,153100.0,41.8552,41.8799,41.847,41.8717,153100.0
2011-05-18 12:00:00,51.01,51.01,50.95,50.97,109000.0,41.8799,41.8799,41.8306,41.847,109000.0
2011-05-18 12:10:00,50.97,51.01,50.95,51.0,78000.0,41.847,41.8799,41.8306,41.8717,78000.0
2011-05-18 12:20:00,51.0,51.0,50.95,50.95,167200.0,41.8717,41.8717,41.8306,41.8306,167200.0
2011-05-18 12:30:00,50.95,51.0,50.95,50.96,139000.0,41.8306,41.8717,41.8306,41.8388,139000.0
2011-05-18 12:40:00,50.96,50.98,50.93,50.93,98000.0,41.8388,41.8552,41.8142,41.8142,98000.0
2011-05-18 12:50:00,50.93,50.95,50.93,50.93,53400.0,41.8142,41.8306,41.8142,41.8142,53400.0
2011-05-18 13:00:00,50.93,51.04,50.93,51.0,70900.0,41.8142,41.9045,41.8142,41.8717,70900.0
2011-05-18 13:10:00,51.01,51.01,50.99,51.01,87200.0,41.8799,41.8799,41.8635,41.8799,87200.0
2011-05-18 13:20:00,51.0,51.01,50.94,50.95,63600.0,41.8717,41.8799,41.8224,41.8306,63600.0
2011-05-18 13:30:00,50.95,50.96,50.93,50.93,73900.0,41.8306,41.8388,41.8142,41.8142,73900.0
2011-05-18 13:40:00,50.93,50.96,50.93,50.94,52700.0,41.8142,41.8388,41.8142,41.8224,52700.0
2011-05-18 13:50:00,50.94,51.05,50.92,51.04,130300.0,41.8224,41.9127,41.806,41.9045,130300.0
2011-05-18 14:00:00,51.05,51.1,50.97,51.08,169600.0,41.9127,41.9538,41.847,41.9373,169600.0
2011-05-18 14:10:00,51.09,51.1,51.0,51.03,74600.0,41.9456,41.9538,41.8717,41.8963,74600.0
2011-05-18 14:20:00,51.04,51.07,51.02,51.05,127200.0,41.9045,41.9291,41.8881,41.9127,127200.0
2011-05-18 14:30:00,51.04,51.07,50.96,50.96,87100.0,41.9045,41.9291,41.8388,41.8388,87100.0
2011-05-18 14:40:00,50.96,51.0,50.96,50.97,97900.0,41.8388,41.8717,41.8388,41.847,97900.0
2011-05-18 14:50:00,50.98,50.98,50.94,50.96,234500.0,41.8552,41.8552,41.8224,41.8388,234500.0
2011-05-18 15:00:00,50.96,50.98,50.92,50.96,134700.0,41.8388,41.8552,41.806,41.8388,134700.0
2011-05-18 15:10:00,50.96,50.99,50.9,50.98,169100.0,41.8388,41.8635,41.7896,41.8552,169100.0
2011-05-18 15:20:00,50.99,51.0,50.96,50.99,111600.0,41.8635,41.8717,41.8388,41.8635,111600.0
2011-05-18 15:30:00,50.99,51.0,50.94,50.99,121800.0,41.8635,41.8717,41.8224,41.8635,121800.0
2011-05-18 15:40:00,50.98,51.08,50.98,51.03,193400.0,41.8552,41.9373,41.8552,41.8963,193400.0
2011-05-18 15:50:00,51.05,51.08,51.0,51.06,369700.0,41.9127,41.9373,41.8717,41.9209,369700.0
2011-05-19 09:30:00,51.19,51.44,51.1,51.36,339800.0,42.0277,42.2329,41.9538,42.1672,339800.0
2011-05-19 09:40:00,51.36,51.43,51.23,51.39,137100.0,42.1672,42.2247,42.0605,42.1919,137100.0
2011-05-19 09:50:00,51.39,51.47,51.35,51.46,144000.0,42.1919,42.2575,42.159,42.2493,144000.0
2011-05-19 10:00:00,51.45,51.47,51.35,51.41,403100.0,42.2411,42.2575,42.159,42.2083,403100.0
2011-05-19 10:10:00,51.41,51.43,51.33,51.43,355600.0,42.2083,42.2247,42.1426,42.2247,355600.0
2011-05-19 10:20:00,51.43,51.44,51.39,51.4,262100.0,42.2247,42.2329,42.1919,42.2001,262100.0
2011-05-19 10:30:00,51.41,51.5,51.38,51.49,191800.0,42.2083,42.2822,42.1836,42.274,191800.0
2011-05-19 10:40:00,51.49,51.49,51.4,51.48,182700.0,42.274,42.274,42.2001,42.2657,182700.0
2011-05-19 10:50:00,51.49,51.49,51.4,51.4,309400.0,42.274,42.274,42.2001,42.2001,309400.0
2011-05-19 11:00:00,51.41,51.43,51.38,51.41,133600.0,42.2083,42.2247,42.1836,42.2083,133600.0
2011-05-19 11:10:00,51.41,51.45,51.39,51.43,83700.0,42.2083,42.2411,42.1919,42.2247,83700.0
2011-05-19 11:20:00,51.43,51.49,51.4,51.4,72000.0,42.2247,42.274,42.2001,42.2001,72000.0
2011-05-19 11:30:00,51.41,51.44,51.39,51.41,79800.0,42.2083,42.2329,42.1919,42.2083,79800.0
2011-05-19 11:40:00,51.41,51.46,51.4,51.44,68800.0,42.2083,42.2493,42.2001,42.2329,68800.0
2011-05-19 11:50:00,51.45,51.46,51.42,51.46,79000.0,42.2411,42.2493,42.2165,42.2493,79000.0
2011-05-19 12:00:00,51.45,51.53,51.45,51.52,107000.0,42.2411,42.3068,42.2411,42.2986,107000.0
2011-05-19 12:10:00,51.53,51.6,51.53,51.59,83500.0,42.3068,42.3643,42.3068,42.3561,83500.0
2011-05-19 12:20:00,51.58,51.68,51.57,51.66,107700.0,42.3479,42.43,42.3396,42.4135,107700.0
2011-05-19 12:30:00,51.66,51.74,51.64,51.74,135800.0,42.4135,42.4792,42.3971,42.4792,135800.0
2011-05-19 12:40:00,51.74,51.75,51.7,51.74,133300.0,42.4792,42.4874,42.4464,42.4792,133300.0
2011-05-19 12:50:00,51.74,51.76,51.61,51.62,162900.0,42.4792,42.4956,42.3725,42.3807,162900.0
2011-05-19 13:00:00,51.62,51.74,51.61,51.74,86100.0,42.3807,42.4792,42.3725,42.4792,86100.0
2011-05-19 13:10:00,51.75,51.87,51.72,51.84,151200.0,42.4874,42.5859,42.4628,42.5613,151200.0
2011-05-19 13:20:00,51.84,51.84,51.79,51.83,97200.0,42.5613,42.5613,42.5203,42.5531,97200.0
2011-05-19 13:30:00,51.83,51.84,51.77,51.78,132400.0,42.5531,42.5613,42.5038,42.5121,132400.0
2011-05-19 13:40:00,51.77,51.82,51.76,51.81,67300.0,42.5038,42.5449,42.4956,42.5367,67300.0
2011-05-19 13:50:00,51.81,51.88,51.78,51.88,86700.0,42.5367,42.5942,42.5121,42.5942,86700.0
2011-05-19 14:00:00,51.87,51.93,51.85,51.86,87000.0,42.5859,42.6352,42.5695,42.5777,87000.0
2011-05-19 14:10:00,51.85,51.86,51.77,51.82,143400.0,42.5695,42.5777,42.5038,42.5449,143400.0
2011-05-19 14:20:00,51.82,51.88,51.8,51.82,97300.0,42.5449,42.5942,42.5285,42.5449,97300.0
2011-05-19 14:30:00,51.81,51.82,51.7,51.75,182400.0,42.5367,42.5449,42.4464,42.4874,182400.0
2011-05-19 14:40:00,51.75,51.78,51.71,51.75,372000.0,42.4874,42.5121,42.4546,42.4874,372000.0
2011-05-19 14:50:00,51.75,51.83,51.73,51.82,125700.0,42.4874,42.5531,42.471,42.5449,125700.0
2011-05-19 15:00:00,51.82,51.82,51.8,51.8,158200.0,42.5449,42.5449,42.5285,42.5285,158200.0
2011-05-19 15:10:00,51.8,51.88,51.8,51.88,129900.0,42.5285,42.5942,42.5285,42.5942,129900.0
2011-05-19 15:20:00,51.87,51.91,51.82,51.82,287900.0,42.5859,42.6188,42.5449,42.5449,287900.0
2011-05-19 15:30:00,51.82,51.86,51.79,51.79,146200.0,42.5449,42.5777,42.5203,42.5203,146200.0
2011-05-19 15:40:00,51.79,51.83,51.77,51.82,215700.0,42.5203,42.5531,42.5038,42.5449,215700.0
2011-05-19 15:50:00,51.83,51.84,51.79,51.81,400200.0,42.5531,42.5613,42.5203,42.5367,400200.0
2011-05-20 09:30:00,51.75,51.97,51.72,51.92,658200.0,42.4874,42.668,42.4628,42.627,658200.0
2011-05-20 09:40:00,51.93,51.93,51.79,51.83,258400.0,42.6352,42.6352,42.5203,42.5531,258400.0
2011-05-20 09:50:00,51.83,51.86,51.57,51.57,226100.0,42.5531,42.5777,42.3396,42.3396,226100.0
2011-05-20 10:00:00,51.58,51.58,51.36,51.39,222800.0,42.3479,42.3479,42.1672,42.1919,222800.0
2011-05-20 10:10:00,51.38,51.44,51.23,51.32,248000.0,42.1836,42.2329,42.0605,42.1344,248000.0
2011-05-20 10:20:00,51.32,51.42,51.23,51.38,139000.0,42.1344,42.2165,42.0605,42.1836,139000.0
2011-05-20 10:30:00,51.39,51.41,51.29,51.4,118700.0,42.1919,42.2083,42.1098,42.2001,118700.0
2011-05-20 10:40:00,51.4,51.42,51.3,51.32,188000.0,42.2001,42.2165,42.118,42.1344,188000.0
2011-05-20 10:50:00,51.32,51.34,51.28,51.32,145400.0,42.1344,42.1508,42.1015,42.1344,145400.0
2011-05-20 11:00:00,51.32,51.4,51.3,51.38,151000.0,42.1344,42.2001,42.118,42.1836,151000.0
2011-05-20 11:10:00,51.39,51.42,51.36,51.38,92500.0,42.1919,42.2165,42.1672,42.1836,92500.0
2011-05-20 11:20:00,51.38,51.39,51.26,51.28,100300.0,42.1836,42.1919,42.0851,42.1015,100300.0
2011-05-20 11:30:00,51.27,51.32,51.24,51.25,153000.0,42.0933,42.1344,42.0687,42.0769,153000.0
2011-05-20 11:40:00,51.25,51.26,51.18,51.19,96700.0,42.0769,42.0851,42.0194,42.0277,96700.0
2011-05-20 11:50:00,51.2,51.2,51.07,51.08,125800.0,42.0359,42.0359,41.9291,41.9373,125800.0
2011-05-20 12:00:00,51.09,51.16,51.08,51.1,113900.0,41.9456,42.003,41.9373,41.9538,113900.0
2011-05-20 12:10:00,51.09,51.19,51.08,51.14,98800.0,41.9456,42.0277,41.9373,41.9866,98800.0
2011-05-20 12:20:00,51.15,51.28,51.15,51.25,133500.0,41.9948,42.1015,41.9948,42.0769,133500.0
2011-05-20 12:30:00,51.26,51.4,51.26,51.38,122300.0,42.0851,42.2001,42.0851,42.1836,122300.0
2011-05-20 12:40:00,51.37,51.39,51.28,51.32,61300.0,42.1754,42.1919,42.1015,42.1344,61300.0
2011-05-20 12:50:00,51.32,51.32,51.21,51.22,66000.0,42.1344,42.1344,42.0441,42.0523,66000.0
2011-05-20 13:00:00,51.22,51.26,51.14,51.15,93100.0,42.0523,42.0851,41.9866,41.9948,93100.0
2011-05-20 13:10:00,51.14,51.23,51.11,51.23,89700.0,41.9866,42.0605,41.962,42.0605,89700.0
2011-05-20 13:20:00,51.23,51.28,51.19,51.23,86300.0,42.0605,42.1015,42.0277,42.0605,86300.0
2011-05-20 13:30:00,51.24,51.29,51.2,51.27,126900.0,42.0687,42.1098,42.0359,42.0933,126900.0
2011-05-20 13:40:00,51.27,51.29,51.17,51.18,59200.0,42.0933,42.1098,42.0112,42.0194,59200.0
2011-05-20 13:50:00,51.19,51.21,51.13,51.15,94500.0,42.0277,42.0441,41.9784,41.9948,94500.0
2011-05-20 14:00:00,51.16,51.22,51.12,51.13,64100.0,42.003,42.0523,41.9702,41.9784,64100.0
2011-05-20 14:10:00,51.12,51.15,51.09,51.13,73800.0,41.9702,41.9948,41.9456,41.9784,73800.0
2011-05-20 14:20:00,51.12,51.15,51.08,51.12,62400.0,41.9702,41.9948,41.9373,41.9702,62400.0
2011-05-20 14:30:00,51.11,51.15,51.08,51.12,71300.0,41.962,41.9948,41.9373,41.9702,71300.0
2011-05-20 14:40:00,51.12,51.14,51.05,51.06,102400.0,41.9702,41.9866,41.9127,41.9209,102400.0
2011-05-20 14:50:00,51.05,51.14,51.05,51.13,366200.0,41.9127,41.9866,41.9127,41.9784,366200.0
2011-05-20 15:00:00,51.14,51.27,51.13,51.25,475500.0,41.9866,42.0933,41.9784,42.0769,475500.0
2011-05-20 15:10:00,51.25,51.3,51.24,51.29,180400.0,42.0769,42.118,42.0687,42.1098,180400.0
2011-05-20 15:20:00,51.29,51.34,51.29,51.33,175600.0,42.1098,42.1508,42.1098,42.1426,175600.0
2011-05-20 15:30:00,51.33,51.39,51.31,51.31,334400.0,42.1426,42.1919,42.1262,42.1262,334400.0
2011-05-20 15:40:00,51.31,51.33,51.28,51.3,317500.0,42.1262,42.1426,42.1015,42.118,317500.0
2011-05-20 15:50:00,51.3,51.31,51.13,51.19,501600.0,42.118,42.1262,41.9784,42.0277,501600.0
2011-05-23 09:30:00,50.73,50.9,50.44,50.73,428100.0,41.65,41.7896,41.4119,41.65,428100.0
2011-05-23 09:40:00,50.73,50.94,50.73,50.93,261400.0,41.65,41.8224,41.65,41.8142,261400.0
2011-05-23 09:50:00,50.93,50.95,50.79,50.87,203600.0,41.8142,41.8306,41.6993,41.7649,203600.0
2011-05-23 10:00:00,50.86,50.86,50.75,50.78,280000.0,41.7567,41.7567,41.6664,41.691,280000.0
2011-05-23 10:10:00,50.77,50.8,50.72,50.76,184400.0,41.6828,41.7075,41.6418,41.6746,184400.0
2011-05-23 10:20:00,50.77,50.83,50.74,50.8,85200.0,41.6828,41.7321,41.6582,41.7075,85200.0
2011-05-23 10:30:00,50.8,50.88,50.78,50.86,90800.0,41.7075,41.7731,41.691,41.7567,90800.0
2011-05-23 10:40:00,50.85,50.89,50.8,50.81,95900.0,41.7485,41.7814,41.7075,41.7157,95900.0
2011-05-23 10:50:00,50.8,50.9,50.78,50.82,138000.0,41.7075,41.7896,41.691,41.7239,138000.0
2011-05-23 11:00:00,50.81,50.9,50.79,50.79,155500.0,41.7157,41.7896,41.6993,41.6993,155500.0
2011-05-23 11:10:00,50.8,50.83,50.75,50.78,120000.0,41.7075,41.7321,41.6664,41.691,120000.0
2011-05-23 11:20:00,50.78,50.81,50.75,50.78,106600.0,41.691,41.7157,41.6664,41.691,106600.0
2011-05-23 11:30:00,50.79,50.8,50.69,50.78,136200.0,41.6993,41.7075,41.6171,41.691,136200.0
2011-05-23 11:40:00,50.78,50.87,50.76,50.85,128500.0,41.691,41.7649,41.6746,41.7485,128500.0
2011-05-23 11:50:00,50.85,50.91,50.84,50.9,99200.0,41.7485,41.7978,41.7403,41.7896,99200.0
2011-05-23 12:00:00,50.91,51.0,50.89,51.0,102300.0,41.7978,41.8717,41.7814,41.8717,102300.0
2011-05-23 12:10:00,51.0,51.03,50.86,50.95,176500.0,41.8717,41.8963,41.7567,41.8306,176500.0
2011-05-23 12:20:00,50.95,51.0,50.92,51.0,93500.0,41.8306,41.8717,41.806,41.8717,93500.0
2011-05-23 12:30:00,51.0,51.05,50.94,51.0,103200.0,41.8717,41.9127,41.8224,41.8717,103200.0
2011-05-23 12:40:00,51.0,51.03,50.95,51.0,106600.0,41.8717,41.8963,41.8306,41.8717,106600.0
2011-05-23 12:50:00,51.0,51.02,50.99,51.02,68600.0,41.8717,41.8881,41.8635,41.8881,68600.0
2011-05-23 13:00:00,51.01,51.07,50.98,51.07,90800.0,41.8799,41.9291,41.8552,41.9291,90800.0
2011-05-23 13:10:00,51.07,51.07,50.99,51.02,81800.0,41.9291,41.9291,41.8635,41.8881,81800.0
2011-05-23 13:20:00,51.02,51.04,50.98,50.99,53500.0,41.8881,41.9045,41.8552,41.8635,53500.0
2011-05-23 13:30:00,50.99,51.05,50.98,51.03,81200.0,41.8635,41.9127,41.8552,41.8963,81200.0
2011-05-23 13:40:00,51.03,51.04,50.98,51.03,54000.0,41.8963,41.9045,41.8552,41.8963,54000.0
2011-05-23 13:50:00,51.04,51.06,50.97,51.05,193000.0,41.9045,41.9209,41.847,41.9127,193000.0
2011-05-23 14:00:00,51.04,51.06,51.0,51.04,124400.0,41.9045,41.9209,41.8717,41.9045,124400.0
2011-05-23 14:10:00,51.05,51.09,51.04,51.06,88000.0,41.9127,41.9456,41.9045,41.9209,88000.0
2011-05-23 14:20:00,51.06,51.13,51.05,51.09,126200.0,41.9209,41.9784,41.9127,41.9456,126200.0
2011-05-23 14:30:00,51.09,51.22,51.09,51.17,136100.0,41.9456,42.0523,41.9456,42.0112,136100.0
2011-05-23 14:40:00,51.17,51.18,51.07,51.08,76700.0,42.0112,42.0194,41.9291,41.9373,76700.0
2011-05-23 14:50:00,51.07,51.15,51.07,51.09,113100.0,41.9291,41.9948,41.9291,41.9456,113100.0
2011-05-23 15:00:00,51.1,51.14,51.07,51.09,117900.0,41.9538,41.9866,41.9291,41.9456,117900.0
2011-05-23 15:10:00,51.09,51.15,51.09,51.14,189100.0,41.9456,41.9948,41.9456,41.9866,189100.0
2011-05-23 15:20:00,51.14,51.26,51.13,51.21,264400.0,41.9866,42.0851,41.9784,42.0441,264400.0
2011-05-23 15:30:00,51.21,51.21,51.13,51.14,143600.0,42.0441,42.0441,41.9784,41.9866,143600.0
2011-05-23 15:40:00,51.14,51.22,51.12,51.16,475200.0,41.9866,42.0523,41.9702,42.003,475200.0
2011-05-23 15:50:00,51.16,51.18,51.1,51.12,408900.0,42.003,42.0194,41.9538,41.9702,408900.0
2011-05-24 09:30:00,51.14,51.38,50.87,50.95,296500.0,41.9866,42.1836,41.7649,41.8306,296500.0
2011-05-24 09:40:00,50.95,51.04,50.88,50.93,308600.0,41.8306,41.9045,41.7731,41.8142,308600.0
2011-05-24 09:50:00,50.93,50.94,50.81,50.91,276400.0,41.8142,41.8224,41.7157,41.7978,276400.0
2011-05-24 10:00:00,50.91,50.99,50.82,50.84,238600.0,41.7978,41.8635,41.7239,41.7403,238600.0
2011-05-24 10:10:00,50.85,50.88,50.82,50.85,227100.0,41.7485,41.7731,41.7239,41.7485,227100.0
2011-05-24 10:20:00,50.85,50.93,50.84,50.85,235700.0,41.7485,41.8142,41.7403,41.7485,235700.0
2011-05-24 10:30:00,50.85,50.95,50.85,50.9,217200.0,41.7485,41.8306,41.7485,41.7896,217200.0
2011-05-24 10:40:00,50.9,50.92,50.79,50.84,150600.0,41.7896,41.806,41.6993,41.7403,150600.0
2011-05-24 10:50:00,50.84,50.93,50.84,50.9,144400.0,41.7403,41.8142,41.7403,41.7896,144400.0
2011-05-24 11:00:00,50.89,50.91,50.82,50.88,167600.0,41.7814,41.7978,41.7239,41.7731,167600.0
2011-05-24 11:10:00,50.87,50.88,50.77,50.82,124900.0,41.7649,41.7731,41.6828,41.7239,124900.0
2011-05-24 11:20:00,50.82,50.82,50.68,50.72,404400.0,41.7239,41.7239,41.6089,41.6418,404400.0
2011-05-24 11:30:00,50.72,50.8,50.71,50.79,275400.0,41.6418,41.7075,41.6336,41.6993,275400.0
2011-05-24 11:40:00,50.8,50.8,50.64,50.65,282400.0,41.7075,41.7075,41.5761,41.5843,282400.0
2011-05-24 11:50:00,50.65,50.68,50.58,50.62,275100.0,41.5843,41.6089,41.5268,41.5597,275100.0
2011-05-24 12:00:00,50.61,50.62,50.51,50.52,188600.0,41.5515,41.5597,41.4694,41.4776,188600.0
2011-05-24 12:10:00,50.52,50.54,50.49,50.51,176400.0,41.4776,41.494,41.4529,41.4694,176400.0
2011-05-24 12:20:00,50.51,50.58,50.5,50.57,175500.0,41.4694,41.5268,41.4612,41.5186,175500.0
2011-05-24 12:30:00,50.56,50.64,50.56,50.6,167400.0,41.5104,41.5761,41.5104,41.5433,167400.0
2011-05-24 12:40:00,50.59,50.67,50.59,50.62,103900.0,41.535,41.6007,41.535,41.5597,103900.0
2011-05-24 12:50:00,50.62,50.71,50.61,50.71,74700.0,41.5597,41.6336,41.5515,41.6336,74700.0
2011-05-24 13:00:00,50.7,50.72,50.67,50.69,109000.0,41.6254,41.6418,41.6007,41.6171,109000.0
2011-05-24 13:10:00,50.7,50.7,50.64,50.64,75800.0,41.6254,41.6254,41.5761,41.5761,75800.0
2011-05-24 13:20:00,50.65,50.65,50.59,50.63,107900.0,41.5843,41.5843,41.535,41.5679,107900.0
2011-05-24 13:30:00,50.63,50.63,50.53,50.61,92500.0,41.5679,41.5679,41.4858,41.5515,92500.0
2011-05-24 13:40:00,50.61,50.61,50.49,50.49,194400.0,41.5515,41.5515,41.4529,41.4529,194400.0
2011-05-24 13:50:00,50.49,50.52,50.48,50.5,150600.0,41.4529,41.4776,41.4447,41.4612,150600.0
2011-05-24 14:00:00,50.5,50.54,50.5,50.53,110900.0,41.4612,41.494,41.4612,41.4858,110900.0
2011-05-24 14:10:00,50.53,50.65,50.53,50.65,197800.0,41.4858,41.5843,41.4858,41.5843,197800.0
2011-05-24 14:20:00,50.65,50.68,50.6,50.63,179400.0,41.5843,41.6089,41.5433,41.5679,179400.0
2011-05-24 14:30:00,50.63,50.67,50.58,50.59,108000.0,41.5679,41.6007,41.5268,41.535,108000.0
2011-05-24 14:40:00,50.58,50.69,50.55,50.68,183200.0,41.5268,41.6171,41.5022,41.6089,183200.0
2011-05-24 14:50:00,50.68,50.7,50.62,50.69,131500.0,41.6089,41.6254,41.5597,41.6171,131500.0
2011-05-24 15:00:00,50.69,50.87,50.66,50.72,187600.0,41.6171,41.7649,41.5925,41.6418,187600.0
2011-05-24 15:10:00,50.73,50.73,50.65,50.65,98000.0,41.65,41.65,41.5843,41.5843,98000.0
2011-05-24 15:20:00,50.65,50.73,50.65,50.72,110400.0,41.5843,41.65,41.5843,41.6418,110400.0
2011-05-24 15:30:00,50.71,50.71,50.65,50.65,167700.0,41.6336,41.6336,41.5843,41.5843,167700.0
2011-05-24 15:40:00,50.65,50.68,50.63,50.67,274900.0,41.5843,41.6089,41.5679,41.6007,274900.0
2011-05-24 15:50:00,50.67,50.67,50.55,50.57,420900.0,41.6007,41.6007,41.5022,41.5186,420900.0
2011-05-25 09:30:00,50.44,50.45,49.79,50.19,471400.0,41.4119,41.4201,40.8782,41.2066,471400.0
2011-05-25 09:40:00,50.19,50.27,50.09,50.21,232200.0,41.2066,41.2723,41.1245,41.2231,232200.0
2011-05-25 09:50:00,50.2,50.2,50.08,50.09,185300.0,41.2149,41.2149,41.1163,41.1245,185300.0
2011-05-25 10:00:00,50.09,50.22,50.09,50.21,175300.0,41.1245,41.2313,41.1245,41.2231,175300.0
2011-05-25 10:10:00,50.22,50.22,50.03,50.04,226000.0,41.2313,41.2313,41.0753,41.0835,226000.0
2011-05-25 10:20:00,50.04,50.22,50.03,50.2,175700.0,41.0835,41.2313,41.0753,41.2149,175700.0
2011-05-25 10:30:00,50.19,50.31,50.15,50.28,194900.0,41.2066,41.3052,41.1738,41.2805,194900.0
2011-05-25 10:40:00,50.27,50.33,50.27,50.29,116600.0,41.2723,41.3216,41.2723,41.2887,116600.0
2011-05-25 10:50:00,50.3,50.31,50.23,50.26,80100.0,41.297,41.3052,41.2395,41.2641,80100.0
2011-05-25 11:00:00,50.26,50.35,50.23,50.32,100100.0,41.2641,41.338,41.2395,41.3134,100100.0
2011-05-25 11:10:00,50.31,50.4,50.31,50.37,65600.0,41.3052,41.3791,41.3052,41.3544,65600.0
2011-05-25 11:20:00,50.37,50.45,50.36,50.36,84700.0,41.3544,41.4201,41.3462,41.3462,84700.0
2011-05-25 11:30:00,50.37,50.44,50.32,50.42,107700.0,41.3544,41.4119,41.3134,41.3955,107700.0
2011-05-25 11:40:00,50.43,50.56,50.42,50.56,160600.0,41.4037,41.5104,41.3955,41.5104,160600.0
2011-05-25 11:50:00,50.55,50.6,50.52,50.54,107100.0,41.5022,41.5433,41.4776,41.494,107100.0
2011-05-25 12:00:00,50.53,50.57,50.52,50.54,137100.0,41.4858,41.5186,41.4776,41.494,137100.0
2011-05-25 12:10:00,50.54,50.59,50.53,50.55,57000.0,41.494,41.535,41.4858,41.5022,57000.0
2011-05-25 12:20:00,50.55,50.56,50.46,50.46,94500.0,41.5022,41.5104,41.4283,41.4283,94500.0
2011-05-25 12:30:00,50.45,50.52,50.45,50.48,68300.0,41.4201,41.4776,41.4201,41.4447,68300.0
2011-05-25 12:40:00,50.48,50.5,50.42,50.43,97600.0,41.4447,41.4612,41.3955,41.4037,97600.0
2011-05-25 12:50:00,50.43,50.49,50.43,50.48,42500.0,41.4037,41.4529,41.4037,41.4447,42500.0
2011-05-25 13:00:00,50.49,50.54,50.46,50.53,48400.0,41.4529,41.494,41.4283,41.4858,48400.0
2011-05-25 13:10:00,50.53,50.53,50.48,50.5,78900.0,41.4858,41.4858,41.4447,41.4612,78900.0
2011-05-25 13:20:00,50.5,50.51,50.36,50.36,64500.0,41.4612,41.4694,41.3462,41.3462,64500.0
2011-05-25 13:30:00,50.36,50.39,50.35,50.35,185700.0,41.3462,41.3708,41.338,41.338,185700.0
2011-05-25 13:40:00,50.36,50.43,50.34,50.41,50000.0,41.3462,41.4037,41.3298,41.3873,50000.0
2011-05-25 13:50:00,50.4,50.46,50.4,50.46,47300.0,41.3791,41.4283,41.3791,41.4283,47300.0
2011-05-25 14:00:00,50.46,50.48,50.43,50.47,85300.0,41.4283,41.4447,41.4037,41.4365,85300.0
2011-05-25 14:10:00,50.47,50.57,50.47,50.54,84100.0,41.4365,41.5186,41.4365,41.494,84100.0
2011-05-25 14:20:00,50.55,50.57,50.52,50.55,64700.0,41.5022,41.5186,41.4776,41.5022,64700.0
2011-05-25 14:30:00,50.55,50.56,50.44,50.45,75800.0,41.5022,41.5104,41.4119,41.4201,75800.0
2011-05-25 14:40:00,50.45,50.47,50.43,50.46,92100.0,41.4201,41.4365,41.4037,41.4283,92100.0
2011-05-25 14:50:00,50.46,50.5,50.46,50.48,76100.0,41.4283,41.4612,41.4283,41.4447,76100.0
2011-05-25 15:00:00,50.48,50.65,50.47,50.63,171100.0,41.4447,41.5843,41.4365,41.5679,171100.0
2011-05-25 15:10:00,50.62,50.68,50.59,50.6,146700.0,41.5597,41.6089,41.535,41.5433,146700.0
2011-05-25 15:20:00,50.61,50.69,50.6,50.68,141600.0,41.5515,41.6171,41.5433,41.6089,141600.0
2011-05-25 15:30:00,50.69,50.69,50.62,50.63,115600.0,41.6171,41.6171,41.5597,41.5679,115600.0
2011-05-25 15:40:00,50.63,50.63,50.5,50.51,178300.0,41.5679,41.5679,41.4612,41.4694,178300.0
2011-05-25 15:50:00,50.5,50.51,50.38,50.39,458400.0,41.4612,41.4694,41.3626,41.3708,458400.0
2011-05-26 09:30:00,50.15,50.38,50.13,50.34,209400.0,41.1738,41.3626,41.1574,41.3298,209400.0
2011-05-26 09:40:00,50.35,50.4,50.3,50.38,163500.0,41.338,41.3791,41.297,41.3626,163500.0
2011-05-26 09:50:00,50.39,50.45,50.32,50.37,325000.0,41.3708,41.4201,41.3134,41.3544,325000.0
2011-05-26 10:00:00,50.37,50.45,50.35,50.36,188200.0,41.3544,41.4201,41.338,41.3462,188200.0
2011-05-26 10:10:00,50.36,50.5,50.36,50.39,179800.0,41.3462,41.4612,41.3462,41.3708,179800.0
2011-05-26 10:20:00,50.38,50.47,50.37,50.39,163100.0,41.3626,41.4365,41.3544,41.3708,163100.0
2011-05-26 10:30:00,50.39,50.47,50.38,50.45,134200.0,41.3708,41.4365,41.3626,41.4201,134200.0
2011-05-26 10:40:00,50.45,50.49,50.38,50.47,277600.0,41.4201,41.4529,41.3626,41.4365,277600.0
2011-05-26 10:50:00,50.48,50.48,50.44,50.46,131600.0,41.4447,41.4447,41.4119,41.4283,131600.0
2011-05-26 11:00:00,50.45,50.47,50.4,50.45,124800.0,41.4201,41.4365,41.3791,41.4201,124800.0
2011-05-26 11:10:00,50.44,50.48,50.4,50.47,94600.0,41.4119,41.4447,41.3791,41.4365,94600.0
2011-05-26 11:20:00,50.47,50.49,50.42,50.47,116200.0,41.4365,41.4529,41.3955,41.4365,116200.0
2011-05-26 11:30:00,50.47,50.52,50.42,50.42,117000.0,41.4365,41.4776,41.3955,41.3955,117000.0
2011-05-26 11:40:00,50.43,50.47,50.42,50.43,103300.0,41.4037,41.4365,41.3955,41.4037,103300.0
2011-05-26 11:50:00,50.43,50.46,50.4,50.4,95200.0,41.4037,41.4283,41.3791,41.3791,95200.0
2011-05-26 12:00:00,50.41,50.41,50.4,50.41,169400.0,41.3873,41.3873,41.3791,41.3873,169400.0
2011-05-26 12:10:00,50.41,50.51,50.41,50.49,112200.0,41.3873,41.4694,41.3873,41.4529,112200.0
2011-05-26 12:20:00,50.5,50.54,50.49,50.51,126500.0,41.4612,41.494,41.4529,41.4694,126500.0
2011-05-26 12:30:00,50.51,50.59,50.51,50.59,78700.0,41.4694,41.535,41.4694,41.535,78700.0
2011-05-26 12:40:00,50.59,50.66,50.58,50.66,85500.0,41.535,41.5925,41.5268,41.5925,85500.0
2011-05-26 12:50:00,50.66,50.69,50.64,50.64,40600.0,41.5925,41.6171,41.5761,41.5761,40600.0
2011-05-26 13:00:00,50.64,50.69,50.63,50.66,165300.0,41.5761,41.6171,41.5679,41.5925,165300.0
2011-05-26 13:10:00,50.66,50.73,50.63,50.72,56400.0,41.5925,41.65,41.5679,41.6418,56400.0
2011-05-26 13:20:00,50.72,50.75,50.71,50.72,51800.0,41.6418,41.6664,41.6336,41.6418,51800.0
2011-05-26 13:30:00,50.73,50.73,50.64,50.67,121600.0,41.65,41.65,41.5761,41.6007,121600.0
2011-05-26 13:40:00,50.68,50.7,50.62,50.63,36500.0,41.6089,41.6254,41.5597,41.5679,36500.0
2011-05-26 13:50:00,50.63,50.67,50.57,50.59,48400.0,41.5679,41.6007,41.5186,41.535,48400.0
2011-05-26 14:00:00,50.59,50.7,50.58,50.7,71900.0,41.535,41.6254,41.5268,41.6254,71900.0
2011-05-26 14:10:00,50.7,50.76,50.69,50.75,98600.0,41.6254,41.6746,41.6171,41.6664,98600.0
2011-05-26 14:20:00,50.74,50.78,50.72,50.77,94700.0,41.6582,41.691,41.6418,41.6828,94700.0
2011-05-26 14:30:00,50.78,50.91,50.77,50.85,136200.0,41.691,41.7978,41.6828,41.7485,136200.0
2011-05-26 14:40:00,50.85,50.87,50.84,50.86,86500.0,41.7485,41.7649,41.7403,41.7567,86500.0
2011-05-26 14:50:00,50.85,50.91,50.84,50.9,144100.0,41.7485,41.7978,41.7403,41.7896,144100.0
2011-05-26 15:00:00,50.91,50.91,50.85,50.85,103500.0,41.7978,41.7978,41.7485,41.7485,103500.0
2011-05-26 15:10:00,50.85,50.86,50.74,50.74,77300.0,41.7485,41.7567,41.6582,41.6582,77300.0
2011-05-26 15:20:00,50.74,50.8,50.7,50.8,166900.0,41.6582,41.7075,41.6254,41.7075,166900.0
2011-05-26 15:30:00,50.8,50.87,50.78,50.86,180400.0,41.7075,41.7649,41.691,41.7567,180400.0
2011-05-26 15:40:00,50.86,50.88,50.73,50.74,243100.0,41.7567,41.7731,41.65,41.6582,243100.0
2011-05-26 15:50:00,50.75,50.76,50.66,50.7,492700.0,41.6664,41.6746,41.5925,41.6254,492700.0
2011-05-27 09:30:00,50.83,50.94,50.7,50.88,162400.0,41.7321,41.8224,41.6254,41.7731,162400.0
2011-05-27 09:40:00,50.89,51.01,50.82,50.97,127900.0,41.7814,41.8799,41.7239,41.847,127900.0
2011-05-27 09:50:00,50.97,51.06,50.9,51.04,71300.0,41.847,41.9209,41.7896,41.9045,71300.0
2011-05-27 10:00:00,51.03,51.05,50.84,50.98,149600.0,41.8963,41.9127,41.7403,41.8552,149600.0
2011-05-27 10:10:00,50.98,51.01,50.92,51.01,90900.0,41.8552,41.8799,41.806,41.8799,90900.0
2011-05-27 10:20:00,51.0,51.12,50.97,51.1,73500.0,41.8717,41.9702,41.847,41.9538,73500.0
2011-05-27 10:30:00,51.1,51.13,51.05,51.05,85400.0,41.9538,41.9784,41.9127,41.9127,85400.0
2011-05-27 10:40:00,51.05,51.11,51.04,51.09,54200.0,41.9127,41.962,41.9045,41.9456,54200.0
2011-05-27 10:50:00,51.09,51.1,51.03,51.1,63000.0,41.9456,41.9538,41.8963,41.9538,63000.0
2011-05-27 11:00:00,51.09,51.23,51.08,51.21,120300.0,41.9456,42.0605,41.9373,42.0441,120300.0
2011-05-27 11:10:00,51.21,51.22,51.15,51.19,60400.0,42.0441,42.0523,41.9948,42.0277,60400.0
2011-05-27 11:20:00,51.19,51.23,51.03,51.08,109200.0,42.0277,42.0605,41.8963,41.9373,109200.0
2011-05-27 11:30:00,51.07,51.07,50.97,51.01,57600.0,41.9291,41.9291,41.847,41.8799,57600.0
2011-05-27 11:40:00,51.01,51.13,51.0,51.12,63000.0,41.8799,41.9784,41.8717,41.9702,63000.0
2011-05-27 11:50:00,51.13,51.21,51.13,51.2,64100.0,41.9784,42.0441,41.9784,42.0359,64100.0
2011-05-27 12:00:00,51.19,51.19,51.09,51.15,57500.0,42.0277,42.0277,41.9456,41.9948,57500.0
2011-05-27 12:10:00,51.14,51.17,51.09,51.13,37300.0,41.9866,42.0112,41.9456,41.9784,37300.0
2011-05-27 12:20:00,51.12,51.15,51.1,51.13,26500.0,41.9702,41.9948,41.9538,41.9784,26500.0
2011-05-27 12:30:00,51.13,51.14,51.1,51.11,36800.0,41.9784,41.9866,41.9538,41.962,36800.0
2011-05-27 12:40:00,51.11,51.15,51.1,51.15,38900.0,41.962,41.9948,41.9538,41.9948,38900.0
2011-05-27 12:50:00,51.15,51.15,51.04,51.04,55900.0,41.9948,41.9948,41.9045,41.9045,55900.0
2011-05-27 13:00:00,51.05,51.07,51.01,51.07,44100.0,41.9127,41.9291,41.8799,41.9291,44100.0
2011-05-27 13:10:00,51.08,51.08,50.96,50.97,44800.0,41.9373,41.9373,41.8388,41.847,44800.0
2011-05-27 13:20:00,50.97,51.0,50.95,51.0,52300.0,41.847,41.8717,41.8306,41.8717,52300.0
2011-05-27 13:30:00,51.0,51.0,50.96,50.98,60300.0,41.8717,41.8717,41.8388,41.8552,60300.0
2011-05-27 13:40:00,50.99,51.07,50.98,51.07,37600.0,41.8635,41.9291,41.8552,41.9291,37600.0
2011-05-27 13:50:00,51.06,51.13,51.05,51.13,35200.0,41.9209,41.9784,41.9127,41.9784,35200.0
2011-05-27 14:00:00,51.13,51.15,51.1,51.14,41000.0,41.9784,41.9948,41.9538,41.9866,41000.0
2011-05-27 14:10:00,51.14,51.2,51.14,51.2,45400.0,41.9866,42.0359,41.9866,42.0359,45400.0
2011-05-27 14:20:00,51.19,51.2,51.18,51.19,42400.0,42.0277,42.0359,42.0194,42.0277,42400.0
2011-05-27 14:30:00,51.19,51.2,51.16,51.19,40400.0,42.0277,42.0359,42.003,42.0277,40400.0
2011-05-27 14:40:00,51.2,51.2,51.04,51.05,48900.0,42.0359,42.0359,41.9045,41.9127,48900.0
2011-05-27 14:50:00,51.04,51.06,51.01,51.02,47600.0,41.9045,41.9209,41.8799,41.8881,47600.0
2011-05-27 15:00:00,51.03,51.08,50.98,51.08,69700.0,41.8963,41.9373,41.8552,41.9373,69700.0
2011-05-27 15:10:00,51.07,51.12,51.04,51.06,61500.0,41.9291,41.9702,41.9045,41.9209,61500.0
2011-05-27 15:20:00,51.06,51.14,51.05,51.13,90600.0,41.9209,41.9866,41.9127,41.9784,90600.0
2011-05-27 15:30:00,51.12,51.14,51.08,51.12,130700.0,41.9702,41.9866,41.9373,41.9702,130700.0
2011-05-27 15:40:00,51.12,51.19,51.12,51.18,145800.0,41.9702,42.0277,41.9702,42.0194,145800.0
2011-05-27 15:50:00,51.17,51.18,51.09,51.11,223700.0,42.0112,42.0194,41.9456,41.962,223700.0
2011-05-31 09:30:00,51.39,51.55,51.38,51.52,248200.0,42.1919,42.3232,42.1836,42.2986,248200.0
2011-05-31 09:40:00,51.52,51.58,51.48,51.56,114900.0,42.2986,42.3479,42.2657,42.3314,114900.0
2011-05-31 09:50:00,51.56,51.7,51.49,51.49,140900.0,42.3314,42.4464,42.274,42.274,140900.0
2011-05-31 10:00:00,51.48,51.49,51.4,51.45,106700.0,42.2657,42.274,42.2001,42.2411,106700.0
2011-05-31 10:10:00,51.47,51.51,51.43,51.45,116900.0,42.2575,42.2904,42.2247,42.2411,116900.0
2011-05-31 10:20:00,51.45,51.46,51.24,51.32,122700.0,42.2411,42.2493,42.0687,42.1344,122700.0
2011-05-31 10:30:00,51.31,51.32,51.17,51.21,99100.0,42.1262,42.1344,42.0112,42.0441,99100.0
2011-05-31 10:40:00,51.22,51.27,51.2,51.26,115400.0,42.0523,42.0933,42.0359,42.0851,115400.0
2011-05-31 10:50:00,51.26,51.26,51.09,51.1,91500.0,42.0851,42.0851,41.9456,41.9538,91500.0
2011-05-31 11:00:00,51.1,51.19,51.07,51.17,100700.0,41.9538,42.0277,41.9291,42.0112,100700.0
2011-05-31 11:10:00,51.16,51.21,51.15,51.2,63700.0,42.003,42.0441,41.9948,42.0359,63700.0
2011-05-31 11:20:00,51.21,51.21,51.18,51.19,37900.0,42.0441,42.0441,42.0194,42.0277,37900.0
2011-05-31 11:30:00,51.2,51.32,51.19,51.26,103500.0,42.0359,42.1344,42.0277,42.0851,103500.0
2011-05-31 11:40:00,51.26,51.28,51.22,51.26,57200.0,42.0851,42.1015,42.0523,42.0851,57200.0
2011-05-31 11:50:00,51.27,51.3,51.26,51.28,71000.0,42.0933,42.118,42.0851,42.1015,71000.0
2011-05-31 12:00:00,51.28,51.33,51.21,51.33,40400.0,42.1015,42.1426,42.0441,42.1426,40400.0
2011-05-31 12:10:00,51.33,51.33,51.26,51.3,54100.0,42.1426,42.1426,42.0851,42.118,54100.0
2011-05-31 12:20:00,51.3,51.3,51.21,51.25,90500.0,42.118,42.118,42.0441,42.0769,90500.0
2011-05-31 12:30:00,51.25,51.27,51.2,51.2,66200.0,42.0769,42.0933,42.0359,42.0359,66200.0
2011-05-31 12:40:00,51.2,51.2,51.15,51.16,52900.0,42.0359,42.0359,41.9948,42.003,52900.0
2011-05-31 12:50:00,51.16,51.23,51.16,51.21,46300.0,42.003,42.0605,42.003,42.0441,46300.0
2011-05-31 13:00:00,51.2,51.24,51.2,51.24,31300.0,42.0359,42.0687,42.0359,42.0687,31300.0
2011-05-31 13:10:00,51.24,51.28,51.21,51.27,30400.0,42.0687,42.1015,42.0441,42.0933,30400.0
2011-05-31 13:20:00,51.26,51.27,51.2,51.21,27300.0,42.0851,42.0933,42.0359,42.0441,27300.0
2011-05-31 13:30:00,51.2,51.3,51.2,51.29,38100.0,42.0359,42.118,42.0359,42.1098,38100.0
2011-05-31 13:40:00,51.29,51.32,51.28,51.3,44500.0,42.1098,42.1344,42.1015,42.118,44500.0
2011-05-31 13:50:00,51.3,51.32,51.27,51.27,66200.0,42.118,42.1344,42.0933,42.0933,66200.0
2011-05-31 14:00:00,51.27,51.28,51.19,51.28,79600.0,42.0933,42.1015,42.0277,42.1015,79600.0
2011-05-31 14:10:00,51.28,51.29,51.24,51.25,35900.0,42.1015,42.1098,42.0687,42.0769,35900.0
2011-05-31 14:20:00,51.26,51.27,51.24,51.24,53500.0,42.0851,42.0933,42.0687,42.0687,53500.0
2011-05-31 14:30:00,51.24,51.27,51.23,51.27,46300.0,42.0687,42.0933,42.0605,42.0933,46300.0
2011-05-31 14:40:00,51.27,51.32,51.26,51.28,59100.0,42.0933,42.1344,42.0851,42.1015,59100.0
2011-05-31 14:50:00,51.29,51.33,51.28,51.29,43000.0,42.1098,42.1426,42.1015,42.1098,43000.0
2011-05-31 15:00:00,51.29,51.33,51.28,51.33,57600.0,42.1098,42.1426,42.1015,42.1426,57600.0
2011-05-31 15:10:00,51.33,51.33,51.29,51.33,47800.0,42.1426,42.1426,42.1098,42.1426,47800.0
2011-05-31 15:20:00,51.33,51.38,51.32,51.35,94800.0,42.1426,42.1836,42.1344,42.159,94800.0
2011-05-31 15:30:00,51.35,51.38,51.31,51.37,82800.0,42.159,42.1836,42.1262,42.1754,82800.0
2011-05-31 15:40:00,51.37,51.56,51.36,51.51,271300.0,42.1754,42.3314,42.1672,42.2904,271300.0
2011-05-31 15:50:00,51.51,51.6,51.5,51.59,444500.0,42.2904,42.3643,42.2822,42.3561,444500.0
2011-06-01 09:30:00,51.31,51.33,51.0,51.06,303000.0,42.1262,42.1426,41.8717,41.9209,303000.0
2011-06-01 09:40:00,51.04,51.05,50.75,50.75,207200.0,41.9045,41.9127,41.6664,41.6664,207200.0
2011-06-01 09:50:00,50.74,50.84,50.72,50.77,122100.0,41.6582,41.7403,41.6418,41.6828,122100.0
2011-06-01 10:00:00,50.78,50.78,50.64,50.65,352800.0,41.691,41.691,41.5761,41.5843,352800.0
2011-06-01 10:10:00,50.65,50.71,50.49,50.67,272600.0,41.5843,41.6336,41.4529,41.6007,272600.0
2011-06-01 10:20:00,50.66,50.73,50.6,50.64,175900.0,41.5925,41.65,41.5433,41.5761,175900.0
2011-06-01 10:30:00,50.65,50.68,50.59,50.6,109800.0,41.5843,41.6089,41.535,41.5433,109800.0
2011-06-01 10:40:00,50.61,50.61,50.35,50.36,302100.0,41.5515,41.5515,41.338,41.3462,302100.0
2011-06-01 10:50:00,50.36,50.44,50.33,50.44,225000.0,41.3462,41.4119,41.3216,41.4119,225000.0
2011-06-01 11:00:00,50.44,50.48,50.38,50.47,122000.0,41.4119,41.4447,41.3626,41.4365,122000.0
2011-06-01 11:10:00,50.47,50.56,50.38,50.39,137200.0,41.4365,41.5104,41.3626,41.3708,137200.0
2011-06-01 11:20:00,50.4,50.49,50.4,50.47,76200.0,41.3791,41.4529,41.3791,41.4365,76200.0
2011-06-01 11:30:00,50.47,50.51,50.33,50.36,115900.0,41.4365,41.4694,41.3216,41.3462,115900.0
2011-06-01 11:40:00,50.36,50.43,50.35,50.41,79500.0,41.3462,41.4037,41.338,41.3873,79500.0
2011-06-01 11:50:00,50.4,50.44,50.33,50.34,92300.0,41.3791,41.4119,41.3216,41.3298,92300.0
2011-06-01 12:00:00,50.34,50.39,50.29,50.35,264500.0,41.3298,41.3708,41.2887,41.338,264500.0
2011-06-01 12:10:00,50.36,50.38,50.3,50.35,164700.0,41.3462,41.3626,41.297,41.338,164700.0
2011-06-01 12:20:00,50.35,50.36,50.28,50.3,163600.0,41.338,41.3462,41.2805,41.297,163600.0
2011-06-01 12:30:00,50.31,50.49,50.3,50.48,81700.0,41.3052,41.4529,41.297,41.4447,81700.0
2011-06-01 12:40:00,50.48,50.51,50.44,50.51,99100.0,41.4447,41.4694,41.4119,41.4694,99100.0
2011-06-01 12:50:00,50.51,50.51,50.37,50.42,84000.0,41.4694,41.4694,41.3544,41.3955,84000.0
2011-06-01 13:00:00,50.43,50.49,50.39,50.46,95300.0,41.4037,41.4529,41.3708,41.4283,95300.0
2011-06-01 13:10:00,50.46,50.46,50.35,50.4,105900.0,41.4283,41.4283,41.338,41.3791,105900.0
2011-06-01 13:20:00,50.39,50.4,50.24,50.37,157900.0,41.3708,41.3791,41.2477,41.3544,157900.0
2011-06-01 13:30:00,50.37,50.44,50.33,50.41,135200.0,41.3544,41.4119,41.3216,41.3873,135200.0
2011-06-01 13:40:00,50.41,50.42,50.31,50.34,75000.0,41.3873,41.3955,41.3052,41.3298,75000.0
2011-06-01 13:50:00,50.34,50.4,50.29,50.39,83500.0,41.3298,41.3791,41.2887,41.3708,83500.0
2011-06-01 14:00:00,50.38,50.39,50.3,50.32,68900.0,41.3626,41.3708,41.297,41.3134,68900.0
2011-06-01 14:10:00,50.31,50.37,50.2,50.37,144300.0,41.3052,41.3544,41.2149,41.3544,144300.0
2011-06-01 14:20:00,50.36,50.36,50.25,50.26,84200.0,41.3462,41.3462,41.2559,41.2641,84200.0
2011-06-01 14:30:00,50.25,50.32,50.19,50.28,210300.0,41.2559,41.3134,41.2066,41.2805,210300.0
2011-06-01 14:40:00,50.29,50.32,50.22,50.28,158300.0,41.2887,41.3134,41.2313,41.2805,158300.0
2011-06-01 14:50:00,50.29,50.29,50.24,50.26,109700.0,41.2887,41.2887,41.2477,41.2641,109700.0
2011-06-01 15:00:00,50.27,50.35,50.24,50.31,147300.0,41.2723,41.338,41.2477,41.3052,147300.0
2011-06-01 15:10:00,50.31,50.33,50.18,50.23,175800.0,41.3052,41.3216,41.1984,41.2395,175800.0
2011-06-01 15:20:00,50.23,50.23,50.18,50.19,219900.0,41.2395,41.2395,41.1984,41.2066,219900.0
2011-06-01 15:30:00,50.2,50.22,50.15,50.16,185400.0,41.2149,41.2313,41.1738,41.182,185400.0
2011-06-01 15:40:00,50.15,50.16,49.87,49.89,462500.0,41.1738,41.182,40.9439,40.9603,462500.0
2011-06-01 15:50:00,49.89,49.97,49.87,49.91,862400.0,40.9603,41.026,40.9439,40.9768,862400.0
2011-06-02 09:30:00,49.99,50.34,49.99,50.23,314500.0,41.0424,41.3298,41.0424,41.2395,314500.0
2011-06-02 09:40:00,50.23,50.23,49.78,49.84,353000.0,41.2395,41.2395,40.87,40.9193,353000.0
2011-06-02 09:50:00,49.82,49.97,49.78,49.83,172500.0,40.9029,41.026,40.87,40.9111,172500.0
2011-06-02 10:00:00,49.83,49.93,49.65,49.78,294300.0,40.9111,40.9932,40.7633,40.87,294300.0
2011-06-02 10:10:00,49.78,49.81,49.63,49.71,266200.0,40.87,40.8947,40.7469,40.8126,266200.0
2011-06-02 10:20:00,49.71,49.83,49.65,49.82,197900.0,40.8126,40.9111,40.7633,40.9029,197900.0
2011-06-02 10:30:00,49.83,50.02,49.69,50.01,192700.0,40.9111,41.0671,40.7961,41.0589,192700.0
2011-06-02 10:40:00,50.01,50.09,49.92,49.93,121700.0,41.0589,41.1245,40.985,40.9932,121700.0
2011-06-02 10:50:00,49.93,49.96,49.85,49.86,65100.0,40.9932,41.0178,40.9275,40.9357,65100.0
2011-06-02 11:00:00,49.86,49.98,49.81,49.83,112000.0,40.9357,41.0342,40.8947,40.9111,112000.0
2011-06-02 11:10:00,49.82,49.82,49.72,49.77,107400.0,40.9029,40.9029,40.8208,40.8618,107400.0
2011-06-02 11:20:00,49.78,49.8,49.61,49.61,170900.0,40.87,40.8864,40.7305,40.7305,170900.0
2011-06-02 11:30:00,49.61,49.67,49.56,49.62,344500.0,40.7305,40.7797,40.6894,40.7387,344500.0
2011-06-02 11:40:00,49.61,49.66,49.48,49.57,184800.0,40.7305,40.7715,40.6237,40.6976,184800.0
2011-06-02 11:50:00,49.58,49.66,49.56,49.66,78900.0,40.7058,40.7715,40.6894,40.7715,78900.0
2011-06-02 12:00:00,49.67,49.69,49.56,49.57,74500.0,40.7797,40.7961,40.6894,40.6976,74500.0
2011-06-02 12:10:00,49.58,49.75,49.55,49.75,99700.0,40.7058,40.8454,40.6812,40.8454,99700.0
2011-06-02 12:20:00,49.74,49.82,49.71,49.81,73100.0,40.8372,40.9029,40.8126,40.8947,73100.0
2011-06-02 12:30:00,49.82,49.85,49.79,49.85,84800.0,40.9029,40.9275,40.8782,40.9275,84800.0
2011-06-02 12:40:00,49.85,50.0,49.84,50.0,116500.0,40.9275,41.0507,40.9193,41.0507,116500.0
2011-06-02 12:50:00,49.99,50.1,49.99,50.09,80200.0,41.0424,41.1328,41.0424,41.1245,80200.0
2011-06-02 13:00:00,50.09,50.18,50.08,50.08,85800.0,41.1245,41.1984,41.1163,41.1163,85800.0
2011-06-02 13:10:00,50.08,50.08,49.96,50.03,105700.0,41.1163,41.1163,41.0178,41.0753,105700.0
2011-06-02 13:20:00,50.03,50.09,49.96,50.04,75900.0,41.0753,41.1245,41.0178,41.0835,75900.0
2011-06-02 13:30:00,50.04,50.08,49.96,50.07,147800.0,41.0835,41.1163,41.0178,41.1081,147800.0
2011-06-02 13:40:00,50.07,50.2,50.06,50.06,95800.0,41.1081,41.2149,41.0999,41.0999,95800.0
2011-06-02 13:50:00,50.07,50.25,50.03,50.23,169300.0,41.1081,41.2559,41.0753,41.2395,169300.0
2011-06-02 14:00:00,50.23,50.27,50.18,50.24,94100.0,41.2395,41.2723,41.1984,41.2477,94100.0
2011-06-02 14:10:00,50.24,50.34,50.14,50.19,156200.0,41.2477,41.3298,41.1656,41.2066,156200.0
2011-06-02 14:20:00,50.19,50.22,50.12,50.2,97700.0,41.2066,41.2313,41.1492,41.2149,97700.0
2011-06-02 14:30:00,50.2,50.27,50.18,50.19,74100.0,41.2149,41.2723,41.1984,41.2066,74100.0
2011-06-02 14:40:00,50.2,50.39,50.2,50.37,165900.0,41.2149,41.3708,41.2149,41.3544,165900.0
2011-06-02 14:50:00,50.38,50.41,50.34,50.41,114700.0,41.3626,41.3873,41.3298,41.3873,114700.0
2011-06-02 15:00:00,50.41,50.46,50.22,50.22,167700.0,41.3873,41.4283,41.2313,41.2313,167700.0
2011-06-02 15:10:00,50.22,50.24,50.14,50.16,154400.0,41.2313,41.2477,41.1656,41.182,154400.0
2011-06-02 15:20:00,50.16,50.19,50.1,50.17,142200.0,41.182,41.2066,41.1328,41.1902,142200.0
2011-06-02 15:30:00,50.17,50.21,50.13,50.14,137800.0,41.1902,41.2231,41.1574,41.1656,137800.0
2011-06-02 15:40:00,50.14,50.21,50.11,50.12,328800.0,41.1656,41.2231,41.141,41.1492,328800.0
2011-06-02 15:50:00,50.12,50.13,50.05,50.1,477700.0,41.1492,41.1574,41.0917,41.1328,477700.0
2011-06-03 09:30:00,49.45,49.55,49.14,49.3,437300.0,40.5991,40.6812,40.3446,40.4759,437300.0
2011-06-03 09:40:00,49.3,49.3,49.15,49.2,157600.0,40.4759,40.4759,40.3528,40.3938,157600.0
2011-06-03 09:50:00,49.19,49.49,49.1,49.43,225400.0,40.3856,40.6319,40.3117,40.5827,225400.0
2011-06-03 10:00:00,49.43,49.79,49.43,49.76,269500.0,40.5827,40.8782,40.5827,40.8536,269500.0
2011-06-03 10:10:00,49.77,49.84,49.54,49.55,230100.0,40.8618,40.9193,40.673,40.6812,230100.0
2011-06-03 10:20:00,49.55,49.55,49.4,49.48,140800.0,40.6812,40.6812,40.558,40.6237,140800.0
2011-06-03 10:30:00,49.48,49.64,49.47,49.62,159700.0,40.6237,40.7551,40.6155,40.7387,159700.0
2011-06-03 10:40:00,49.62,49.8,49.61,49.67,68900.0,40.7387,40.8864,40.7305,40.7797,68900.0
2011-06-03 10:50:00,49.67,49.71,49.55,49.56,89900.0,40.7797,40.8126,40.6812,40.6894,89900.0
2011-06-03 11:00:00,49.55,49.7,49.45,49.46,95700.0,40.6812,40.8043,40.5991,40.6073,95700.0
2011-06-03 11:10:00,49.46,49.46,49.22,49.24,191400.0,40.6073,40.6073,40.4103,40.4267,191400.0
2011-06-03 11:20:00,49.24,49.34,49.14,49.16,182200.0,40.4267,40.5088,40.3446,40.361,182200.0
2011-06-03 11:30:00,49.15,49.28,49.04,49.07,197200.0,40.3528,40.4595,40.2625,40.2871,197200.0
2011-06-03 11:40:00,49.07,49.26,49.07,49.26,130800.0,40.2871,40.4431,40.2871,40.4431,130800.0
2011-06-03 11:50:00,49.27,49.37,49.26,49.37,87400.0,40.4513,40.5334,40.4431,40.5334,87400.0
2011-06-03 12:00:00,49.38,49.47,49.35,49.42,70600.0,40.5416,40.6155,40.517,40.5745,70600.0
2011-06-03 12:10:00,49.42,49.5,49.42,49.48,29900.0,40.5745,40.6401,40.5745,40.6237,29900.0
2011-06-03 12:20:00,49.48,49.55,49.45,49.55,37200.0,40.6237,40.6812,40.5991,40.6812,37200.0
2011-06-03 12:30:00,49.54,49.61,49.51,49.61,52000.0,40.673,40.7305,40.6484,40.7305,52000.0
2011-06-03 12:40:00,49.61,49.77,49.6,49.7,135400.0,40.7305,40.8618,40.7222,40.8043,135400.0
2011-06-03 12:50:00,49.69,49.73,49.5,49.55,116600.0,40.7961,40.829,40.6401,40.6812,116600.0
2011-06-03 13:00:00,49.55,49.59,49.51,49.51,56700.0,40.6812,40.714,40.6484,40.6484,56700.0
2011-06-03 13:10:00,49.5,49.51,49.44,49.46,81100.0,40.6401,40.6484,40.5909,40.6073,81100.0
2011-06-03 13:20:00,49.46,49.47,49.39,49.43,79500.0,40.6073,40.6155,40.5498,40.5827,79500.0
2011-06-03 13:30:00,49.44,49.53,49.42,49.49,75600.0,40.5909,40.6648,40.5745,40.6319,75600.0
2011-06-03 13:40:00,49.49,49.58,49.49,49.53,44100.0,40.6319,40.7058,40.6319,40.6648,44100.0
2011-06-03 13:50:00,49.53,49.55,49.43,49.45,43000.0,40.6648,40.6812,40.5827,40.5991,43000.0
2011-06-03 14:00:00,49.45,49.47,49.4,49.41,68200.0,40.5991,40.6155,40.558,40.5663,68200.0
2011-06-03 14:10:00,49.4,49.45,49.38,49.43,54700.0,40.558,40.5991,40.5416,40.5827,54700.0
2011-06-03 14:20:00,49.43,49.44,49.35,49.35,54700.0,40.5827,40.5909,40.517,40.517,54700.0
2011-06-03 14:30:00,49.35,49.39,49.31,49.33,86800.0,40.517,40.5498,40.4842,40.5006,86800.0
2011-06-03 14:40:00,49.33,49.39,49.31,49.37,97200.0,40.5006,40.5498,40.4842,40.5334,97200.0
2011-06-03 14:50:00,49.38,49.4,49.3,49.3,53100.0,40.5416,40.558,40.4759,40.4759,53100.0
2011-06-03 15:00:00,49.3,49.3,49.21,49.21,78700.0,40.4759,40.4759,40.4021,40.4021,78700.0
2011-06-03 15:10:00,49.22,49.24,49.17,49.18,92600.0,40.4103,40.4267,40.3692,40.3774,92600.0
2011-06-03 15:20:00,49.18,49.22,49.16,49.2,95000.0,40.3774,40.4103,40.361,40.3938,95000.0
2011-06-03 15:30:00,49.2,49.31,49.18,49.3,100000.0,40.3938,40.4842,40.3774,40.4759,100000.0
2011-06-03 15:40:00,49.29,49.37,49.27,49.29,188500.0,40.4677,40.5334,40.4513,40.4677,188500.0
2011-06-03 15:50:00,49.3,49.3,49.19,49.25,500700.0,40.4759,40.4759,40.3856,40.4349,500700.0
2011-06-06 09:30:00,49.13,49.33,48.92,49.01,256400.0,40.3364,40.5006,40.164,40.2378,256400.0
2011-06-06 09:40:00,48.98,49.03,48.65,48.69,166600.0,40.2132,40.2543,39.9423,39.9751,166600.0
2011-06-06 09:50:00,48.7,48.72,48.57,48.71,145100.0,39.9833,39.9998,39.8766,39.9915,145100.0
2011-06-06 10:00:00,48.71,48.84,48.53,48.54,260800.0,39.9915,40.0983,39.8438,39.852,260800.0
2011-06-06 10:10:00,48.53,48.65,48.43,48.48,205000.0,39.8438,39.9423,39.7617,39.8027,205000.0
2011-06-06 10:20:00,48.48,48.72,48.44,48.71,221400.0,39.8027,39.9998,39.7699,39.9915,221400.0
2011-06-06 10:30:00,48.71,48.82,48.69,48.69,96700.0,39.9915,40.0819,39.9751,39.9751,96700.0
2011-06-06 10:40:00,48.69,48.74,48.59,48.74,121000.0,39.9751,40.0162,39.893,40.0162,121000.0
2011-06-06 10:50:00,48.74,48.84,48.73,48.81,131000.0,40.0162,40.0983,40.008,40.0736,131000.0
2011-06-06 11:00:00,48.81,49.0,48.78,48.98,115700.0,40.0736,40.2296,40.049,40.2132,115700.0
2011-06-06 11:10:00,48.98,49.01,48.88,48.9,116300.0,40.2132,40.2378,40.1311,40.1475,116300.0
2011-06-06 11:20:00,48.89,48.95,48.85,48.86,100000.0,40.1393,40.1886,40.1065,40.1147,100000.0
2011-06-06 11:30:00,48.85,48.87,48.79,48.85,78100.0,40.1065,40.1229,40.0572,40.1065,78100.0
2011-06-06 11:40:00,48.84,48.88,48.77,48.83,84200.0,40.0983,40.1311,40.0408,40.0901,84200.0
2011-06-06 11:50:00,48.83,48.93,48.81,48.91,75900.0,40.0901,40.1722,40.0736,40.1557,75900.0
2011-06-06 12:00:00,48.91,48.98,48.89,48.98,75400.0,40.1557,40.2132,40.1393,40.2132,75400.0
2011-06-06 12:10:00,48.97,48.98,48.93,48.98,60000.0,40.205,40.2132,40.1722,40.2132,60000.0
2011-06-06 12:20:00,48.97,49.04,48.97,49.04,91700.0,40.205,40.2625,40.205,40.2625,91700.0
2011-06-06 12:30:00,49.04,49.04,49.0,49.03,125000.0,40.2625,40.2625,40.2296,40.2543,125000.0
2011-06-06 12:40:00,49.02,49.03,48.97,48.98,84200.0,40.2461,40.2543,40.205,40.2132,84200.0
2011-06-06 12:50:00,48.99,49.05,48.95,49.05,98300.0,40.2214,40.2707,40.1886,40.2707,98300.0
2011-06-06 13:00:00,49.04,49.07,49.0,49.06,132700.0,40.2625,40.2871,40.2296,40.2789,132700.0
2011-06-06 13:10:00,49.06,49.15,49.06,49.1,91500.0,40.2789,40.3528,40.2789,40.3117,91500.0
2011-06-06 13:20:00,49.11,49.12,49.01,49.09,102000.0,40.3199,40.3282,40.2378,40.3035,102000.0
2011-06-06 13:30:00,49.08,49.09,48.97,48.98,101200.0,40.2953,40.3035,40.205,40.2132,101200.0
2011-06-06 13:40:00,48.98,48.98,48.82,48.92,124200.0,40.2132,40.2132,40.0819,40.164,124200.0
2011-06-06 13:50:00,48.92,48.99,48.89,48.98,127400.0,40.164,40.2214,40.1393,40.2132,127400.0
2011-06-06 14:00:00,48.99,49.05,48.94,49.05,142900.0,40.2214,40.2707,40.1804,40.2707,142900.0
2011-06-06 14:10:00,49.05,49.05,48.99,49.01,53300.0,40.2707,40.2707,40.2214,40.2378,53300.0
2011-06-06 14:20:00,49.01,49.09,49.0,49.01,79000.0,40.2378,40.3035,40.2296,40.2378,79000.0
2011-06-06 14:30:00,49.0,49.06,48.99,49.0,58000.0,40.2296,40.2789,40.2214,40.2296,58000.0
2011-06-06 14:40:00,49.0,49.03,48.91,48.95,111900.0,40.2296,40.2543,40.1557,40.1886,111900.0
2011-06-06 14:50:00,48.96,48.97,48.85,48.9,145700.0,40.1968,40.205,40.1065,40.1475,145700.0
2011-06-06 15:00:00,48.9,48.92,48.74,48.75,113800.0,40.1475,40.164,40.0162,40.0244,113800.0
2011-06-06 15:10:00,48.74,48.79,48.66,48.77,172900.0,40.0162,40.0572,39.9505,40.0408,172900.0
2011-06-06 15:20:00,48.77,48.77,48.66,48.69,88300.0,40.0408,40.0408,39.9505,39.9751,88300.0
2011-06-06 15:30:00,48.69,48.84,48.68,48.81,120600.0,39.9751,40.0983,39.9669,40.0736,120600.0
2011-06-06 15:40:00,48.8,48.95,48.8,48.86,263600.0,40.0654,40.1886,40.0654,40.1147,263600.0
2011-06-06 15:50:00,48.86,48.89,48.79,48.8,529800.0,40.1147,40.1393,40.0572,40.0654,529800.0
2011-06-07 09:30:00,49.05,49.3,48.79,49.23,236900.0,40.2707,40.4759,40.0572,40.4185,236900.0
2011-06-07 09:40:00,49.23,49.3,49.08,49.12,263000.0,40.4185,40.4759,40.2953,40.3282,263000.0
2011-06-07 09:50:00,49.12,49.14,49.05,49.07,116600.0,40.3282,40.3446,40.2707,40.2871,116600.0
2011-06-07 10:00:00,49.08,49.14,48.92,48.94,162200.0,40.2953,40.3446,40.164,40.1804,162200.0
2011-06-07 10:10:00,48.94,48.95,48.77,48.82,156300.0,40.1804,40.1886,40.0408,40.0819,156300.0
2011-06-07 10:20:00,48.82,48.86,48.69,48.74,118100.0,40.0819,40.1147,39.9751,40.0162,118100.0
2011-06-07 10:30:00,48.75,48.81,48.68,48.81,158300.0,40.0244,40.0736,39.9669,40.0736,158300.0
2011-06-07 10:40:00,48.81,48.95,48.78,48.82,238400.0,40.0736,40.1886,40.049,40.0819,238400.0
2011-06-07 10:50:00,48.82,49.03,48.78,49.01,124700.0,40.0819,40.2543,40.049,40.2378,124700.0
2011-06-07 11:00:00,49.02,49.09,48.99,49.08,152400.0,40.2461,40.3035,40.2214,40.2953,152400.0
2011-06-07 11:10:00,49.08,49.21,49.04,49.21,75300.0,40.2953,40.4021,40.2625,40.4021,75300.0
2011-06-07 11:20:00,49.21,49.27,49.09,49.11,116800.0,40.4021,40.4513,40.3035,40.3199,116800.0
2011-06-07 11:30:00,49.11,49.12,48.98,49.03,81200.0,40.3199,40.3282,40.2132,40.2543,81200.0
2011-06-07 11:40:00,49.04,49.11,49.04,49.09,55600.0,40.2625,40.3199,40.2625,40.3035,55600.0
2011-06-07 11:50:00,49.09,49.16,49.09,49.16,75400.0,40.3035,40.361,40.3035,40.361,75400.0
2011-06-07 12:00:00,49.17,49.2,49.13,49.18,62300.0,40.3692,40.3938,40.3364,40.3774,62300.0
2011-06-07 12:10:00,49.19,49.19,49.09,49.14,65200.0,40.3856,40.3856,40.3035,40.3446,65200.0
2011-06-07 12:20:00,49.15,49.21,49.13,49.21,59700.0,40.3528,40.4021,40.3364,40.4021,59700.0
2011-06-07 12:30:00,49.21,49.26,49.19,49.21,68600.0,40.4021,40.4431,40.3856,40.4021,68600.0
2011-06-07 12:40:00,49.21,49.22,49.11,49.14,74000.0,40.4021,40.4103,40.3199,40.3446,74000.0
2011-06-07 12:50:00,49.15,49.28,49.14,49.28,62200.0,40.3528,40.4595,40.3446,40.4595,62200.0
2011-06-07 13:00:00,49.27,49.28,49.25,49.27,151100.0,40.4513,40.4595,40.4349,40.4513,151100.0
2011-06-07 13:10:00,49.27,49.3,49.25,49.29,107600.0,40.4513,40.4759,40.4349,40.4677,107600.0
2011-06-07 13:20:00,49.29,49.29,49.25,49.28,84900.0,40.4677,40.4677,40.4349,40.4595,84900.0
2011-06-07 13:30:00,49.28,49.38,49.28,49.32,93500.0,40.4595,40.5416,40.4595,40.4924,93500.0
2011-06-07 13:40:00,49.32,49.33,49.27,49.27,44000.0,40.4924,40.5006,40.4513,40.4513,44000.0
2011-06-07 13:50:00,49.27,49.31,49.25,49.27,66600.0,40.4513,40.4842,40.4349,40.4513,66600.0
2011-06-07 14:00:00,49.28,49.33,49.24,49.33,90300.0,40.4595,40.5006,40.4267,40.5006,90300.0
2011-06-07 14:10:00,49.32,49.38,49.29,49.37,84900.0,40.4924,40.5416,40.4677,40.5334,84900.0
2011-06-07 14:20:00,49.37,49.37,49.3,49.36,70500.0,40.5334,40.5334,40.4759,40.5252,70500.0
2011-06-07 14:30:00,49.36,49.36,49.24,49.29,107100.0,40.5252,40.5252,40.4267,40.4677,107100.0
2011-06-07 14:40:00,49.28,49.34,49.28,49.28,90500.0,40.4595,40.5088,40.4595,40.4595,90500.0
2011-06-07 14:50:00,49.28,49.29,49.2,49.25,104800.0,40.4595,40.4677,40.3938,40.4349,104800.0
2011-06-07 15:00:00,49.25,49.28,49.22,49.22,116200.0,40.4349,40.4595,40.4103,40.4103,116200.0
2011-06-07 15:10:00,49.22,49.27,49.2,49.21,77800.0,40.4103,40.4513,40.3938,40.4021,77800.0
2011-06-07 15:20:00,49.2,49.2,49.14,49.15,93400.0,40.3938,40.3938,40.3446,40.3528,93400.0
2011-06-07 15:30:00,49.16,49.16,49.06,49.07,131300.0,40.361,40.361,40.2789,40.2871,131300.0
2011-06-07 15:40:00,49.07,49.09,48.95,48.99,389100.0,40.2871,40.3035,40.1886,40.2214,389100.0
2011-06-07 15:50:00,48.98,49.06,48.9,48.92,592000.0,40.2132,40.2789,40.1475,40.164,592000.0
2011-06-08 09:30:00,48.78,49.15,48.78,49.14,270400.0,40.049,40.3528,40.049,40.3446,270400.0
2011-06-08 09:40:00,49.15,49.3,49.04,49.06,208900.0,40.3528,40.4759,40.2625,40.2789,208900.0
2011-06-08 09:50:00,49.05,49.11,48.89,49.08,198500.0,40.2707,40.3199,40.1393,40.2953,198500.0
2011-06-08 10:00:00,49.08,49.15,49.05,49.11,131100.0,40.2953,40.3528,40.2707,40.3199,131100.0
2011-06-08 10:10:00,49.11,49.17,49.01,49.03,114400.0,40.3199,40.3692,40.2378,40.2543,114400.0
2011-06-08 10:20:00,49.02,49.02,48.83,48.97,191400.0,40.2461,40.2461,40.0901,40.205,191400.0
2011-06-08 10:30:00,48.98,49.0,48.89,48.89,106800.0,40.2132,40.2296,40.1393,40.1393,106800.0
2011-06-08 10:40:00,48.89,49.02,48.88,49.0,62700.0,40.1393,40.2461,40.1311,40.2296,62700.0
2011-06-08 10:50:00,49.0,49.08,48.97,49.08,65300.0,40.2296,40.2953,40.205,40.2953,65300.0
2011-06-08 11:00:00,49.08,49.1,48.97,48.98,122800.0,40.2953,40.3117,40.205,40.2132,122800.0
2011-06-08 11:10:00,48.98,48.98,48.8,48.86,102500.0,40.2132,40.2132,40.0654,40.1147,102500.0
2011-06-08 11:20:00,48.86,48.89,48.77,48.8,103800.0,40.1147,40.1393,40.0408,40.0654,103800.0
2011-06-08 11:30:00,48.8,48.8,48.72,48.74,88300.0,40.0654,40.0654,39.9998,40.0162,88300.0
2011-06-08 11:40:00,48.73,48.73,48.55,48.62,181100.0,40.008,40.008,39.8602,39.9177,181100.0
2011-06-08 11:50:00,48.62,48.8,48.59,48.79,103900.0,39.9177,40.0654,39.893,40.0572,103900.0
2011-06-08 12:00:00,48.8,48.89,48.76,48.89,71000.0,40.0654,40.1393,40.0326,40.1393,71000.0
2011-06-08 12:10:00,48.89,48.94,48.83,48.86,66100.0,40.1393,40.1804,40.0901,40.1147,66100.0
2011-06-08 12:20:00,48.85,48.88,48.7,48.73,155300.0,40.1065,40.1311,39.9833,40.008,155300.0
2011-06-08 12:30:00,48.73,48.75,48.6,48.61,106500.0,40.008,40.0244,39.9012,39.9094,106500.0
2011-06-08 12:40:00,48.61,48.69,48.56,48.61,67000.0,39.9094,39.9751,39.8684,39.9094,67000.0
2011-06-08 12:50:00,48.62,48.71,48.59,48.7,94700.0,39.9177,39.9915,39.893,39.9833,94700.0
2011-06-08 13:00:00,48.71,48.77,48.66,48.66,112300.0,39.9915,40.0408,39.9505,39.9505,112300.0
2011-06-08 13:10:00,48.67,48.75,48.66,48.75,65500.0,39.9587,40.0244,39.9505,40.0244,65500.0
2011-06-08 13:20:00,48.74,48.75,48.59,48.63,121200.0,40.0162,40.0244,39.893,39.9259,121200.0
2011-06-08 13:30:00,48.64,48.64,48.47,48.54,164400.0,39.9341,39.9341,39.7945,39.852,164400.0
2011-06-08 13:40:00,48.54,48.62,48.51,48.56,115200.0,39.852,39.9177,39.8273,39.8684,115200.0
2011-06-08 13:50:00,48.56,48.59,48.41,48.5,129600.0,39.8684,39.893,39.7452,39.8191,129600.0
2011-06-08 14:00:00,48.5,48.63,48.48,48.57,108800.0,39.8191,39.9259,39.8027,39.8766,108800.0
2011-06-08 14:10:00,48.57,48.57,48.38,48.44,278600.0,39.8766,39.8766,39.7206,39.7699,278600.0
2011-06-08 14:20:00,48.44,48.45,48.02,48.1,582900.0,39.7699,39.7781,39.425,39.4907,582900.0
2011-06-08 14:30:00,48.11,48.29,48.05,48.24,541100.0,39.4989,39.6467,39.4497,39.6057,541100.0
2011-06-08 14:40:00,48.25,48.32,48.22,48.26,167100.0,39.6139,39.6713,39.5892,39.6221,167100.0
2011-06-08 14:50:00,48.26,48.32,48.19,48.26,185300.0,39.6221,39.6713,39.5646,39.6221,185300.0
2011-06-08 15:00:00,48.27,48.27,48.15,48.21,191500.0,39.6303,39.6303,39.5318,39.581,191500.0
2011-06-08 15:10:00,48.22,48.25,47.94,47.95,419200.0,39.5892,39.6139,39.3594,39.3676,419200.0
2011-06-08 15:20:00,47.95,48.07,47.93,48.03,361300.0,39.3676,39.4661,39.3512,39.4333,361300.0
2011-06-08 15:30:00,48.02,48.13,47.94,47.95,383900.0,39.425,39.5154,39.3594,39.3676,383900.0
2011-06-08 15:40:00,47.95,48.18,47.93,48.14,392300.0,39.3676,39.5564,39.3512,39.5236,392300.0
2011-06-08 15:50:00,48.14,48.16,48.09,48.1,479700.0,39.5236,39.54,39.4825,39.4907,479700.0
2011-06-09 09:30:00,48.02,48.33,47.91,48.25,423300.0,39.425,39.6796,39.3347,39.6139,423300.0
2011-06-09 09:40:00,48.25,48.36,48.24,48.34,477900.0,39.6139,39.7042,39.6057,39.6878,477900.0
2011-06-09 09:50:00,48.34,48.45,48.28,48.36,372200.0,39.6878,39.7781,39.6385,39.7042,372200.0
2011-06-09 10:00:00,48.37,48.48,48.32,48.43,159700.0,39.7124,39.8027,39.6713,39.7617,159700.0
2011-06-09 10:10:00,48.43,48.47,48.37,48.44,133000.0,39.7617,39.7945,39.7124,39.7699,133000.0
2011-06-09 10:20:00,48.45,48.47,48.39,48.42,225700.0,39.7781,39.7945,39.7288,39.7534,225700.0
2011-06-09 10:30:00,48.43,48.49,48.4,48.43,220600.0,39.7617,39.8109,39.737,39.7617,220600.0
2011-06-09 10:40:00,48.43,48.6,48.43,48.59,169900.0,39.7617,39.9012,39.7617,39.893,169900.0
2011-06-09 10:50:00,48.6,48.68,48.56,48.59,126900.0,39.9012,39.9669,39.8684,39.893,126900.0
2011-06-09 11:00:00,48.6,48.67,48.55,48.58,112100.0,39.9012,39.9587,39.8602,39.8848,112100.0
2011-06-09 11:10:00,48.59,48.65,48.52,48.64,100200.0,39.893,39.9423,39.8356,39.9341,100200.0
2011-06-09 11:20:00,48.63,48.7,48.6,48.7,113600.0,39.9259,39.9833,39.9012,39.9833,113600.0
2011-06-09 11:30:00,48.7,48.71,48.65,48.66,147300.0,39.9833,39.9915,39.9423,39.9505,147300.0
2011-06-09 11:40:00,48.66,48.82,48.62,48.81,140700.0,39.9505,40.0819,39.9177,40.0736,140700.0
2011-06-09 11:50:00,48.81,49.0,48.81,48.96,218600.0,40.0736,40.2296,40.0736,40.1968,218600.0
2011-06-09 12:00:00,48.96,49.01,48.9,48.98,127900.0,40.1968,40.2378,40.1475,40.2132,127900.0
2011-06-09 12:10:00,48.98,49.0,48.86,48.87,73400.0,40.2132,40.2296,40.1147,40.1229,73400.0
2011-06-09 12:20:00,48.88,48.88,48.75,48.84,114000.0,40.1311,40.1311,40.0244,40.0983,114000.0
2011-06-09 12:30:00,48.83,48.87,48.7,48.73,104900.0,40.0901,40.1229,39.9833,40.008,104900.0
2011-06-09 12:40:00,48.73,48.91,48.73,48.81,102000.0,40.008,40.1557,40.008,40.0736,102000.0
2011-06-09 12:50:00,48.81,48.9,48.81,48.87,92000.0,40.0736,40.1475,40.0736,40.1229,92000.0
2011-06-09 13:00:00,48.87,48.95,48.87,48.92,102300.0,40.1229,40.1886,40.1229,40.164,102300.0
2011-06-09 13:10:00,48.92,48.93,48.84,48.87,130800.0,40.164,40.1722,40.0983,40.1229,130800.0
2011-06-09 13:20:00,48.87,48.88,48.77,48.77,118800.0,40.1229,40.1311,40.0408,40.0408,118800.0
2011-06-09 13:30:00,48.78,48.79,48.66,48.69,135500.0,40.049,40.0572,39.9505,39.9751,135500.0
2011-06-09 13:40:00,48.69,48.74,48.66,48.66,53500.0,39.9751,40.0162,39.9505,39.9505,53500.0
2011-06-09 13:50:00,48.66,48.68,48.57,48.58,112600.0,39.9505,39.9669,39.8766,39.8848,112600.0
2011-06-09 14:00:00,48.59,48.62,48.55,48.58,117400.0,39.893,39.9177,39.8602,39.8848,117400.0
2011-06-09 14:10:00,48.58,48.63,48.56,48.56,116900.0,39.8848,39.9259,39.8684,39.8684,116900.0
2011-06-09 14:20:00,48.57,48.57,48.45,48.47,134000.0,39.8766,39.8766,39.7781,39.7945,134000.0
2011-06-09 14:30:00,48.47,48.5,48.39,48.46,109900.0,39.7945,39.8191,39.7288,39.7863,109900.0
2011-06-09 14:40:00,48.46,48.52,48.45,48.52,65200.0,39.7863,39.8356,39.7781,39.8356,65200.0
2011-06-09 14:50:00,48.51,48.63,48.51,48.6,104900.0,39.8273,39.9259,39.8273,39.9012,104900.0
2011-06-09 15:00:00,48.6,48.62,48.55,48.55,80100.0,39.9012,39.9177,39.8602,39.8602,80100.0
2011-06-09 15:10:00,48.56,48.58,48.5,48.5,72700.0,39.8684,39.8848,39.8191,39.8191,72700.0
2011-06-09 15:20:00,48.5,48.55,48.41,48.51,194700.0,39.8191,39.8602,39.7452,39.8273,194700.0
2011-06-09 15:30:00,48.51,48.54,48.36,48.43,220700.0,39.8273,39.852,39.7042,39.7617,220700.0
2011-06-09 15:40:00,48.42,48.5,48.3,48.34,263100.0,39.7534,39.8191,39.6549,39.6878,263100.0
2011-06-09 15:50:00,48.34,48.43,48.3,48.34,504200.0,39.6878,39.7617,39.6549,39.6878,504200.0
2011-06-10 09:30:00,48.2,48.29,47.84,47.84,247200.0,39.5728,39.6467,39.2773,39.2773,247200.0
2011-06-10 09:40:00,47.83,47.93,47.78,47.79,192500.0,39.2691,39.3512,39.228,39.2362,192500.0
2011-06-10 09:50:00,47.79,47.82,47.67,47.73,199700.0,39.2362,39.2608,39.1377,39.187,199700.0
2011-06-10 10:00:00,47.72,47.77,47.59,47.62,203200.0,39.1787,39.2198,39.072,39.0966,203200.0
2011-06-10 10:10:00,47.62,47.8,47.61,47.75,108300.0,39.0966,39.2444,39.0884,39.2034,108300.0
2011-06-10 10:20:00,47.75,47.75,47.55,47.67,188100.0,39.2034,39.2034,39.0392,39.1377,188100.0
2011-06-10 10:30:00,47.67,47.68,47.51,47.58,108800.0,39.1377,39.1459,39.0063,39.0638,108800.0
2011-06-10 10:40:00,47.58,47.63,47.51,47.62,164600.0,39.0638,39.1048,39.0063,39.0966,164600.0
2011-06-10 10:50:00,47.63,47.68,47.55,47.64,146000.0,39.1048,39.1459,39.0392,39.1131,146000.0
2011-06-10 11:00:00,47.64,47.65,47.44,47.48,148900.0,39.1131,39.1213,38.9489,38.9817,148900.0
2011-06-10 11:10:00,47.47,47.55,47.43,47.54,153400.0,38.9735,39.0392,38.9406,39.031,153400.0
2011-06-10 11:20:00,47.54,47.65,47.53,47.6,96500.0,39.031,39.1213,39.0227,39.0802,96500.0
2011-06-10 11:30:00,47.61,47.62,47.47,47.5,111200.0,39.0884,39.0966,38.9735,38.9981,111200.0
2011-06-10 11:40:00,47.51,47.65,47.51,47.63,94100.0,39.0063,39.1213,39.0063,39.1048,94100.0
2011-06-10 11:50:00,47.63,47.66,47.55,47.57,102400.0,39.1048,39.1295,39.0392,39.0556,102400.0
2011-06-10 12:00:00,47.57,47.67,47.57,47.63,94300.0,39.0556,39.1377,39.0556,39.1048,94300.0
2011-06-10 12:10:00,47.62,47.62,47.51,47.61,73900.0,39.0966,39.0966,39.0063,39.0884,73900.0
2011-06-10 12:20:00,47.61,47.62,47.49,47.5,94600.0,39.0884,39.0966,38.9899,38.9981,94600.0
2011-06-10 12:30:00,47.51,47.65,47.49,47.61,127000.0,39.0063,39.1213,38.9899,39.0884,127000.0
2011-06-10 12:40:00,47.62,47.62,47.51,47.51,61100.0,39.0966,39.0966,39.0063,39.0063,61100.0
2011-06-10 12:50:00,47.51,47.58,47.46,47.48,136100.0,39.0063,39.0638,38.9653,38.9817,136100.0
2011-06-10 13:00:00,47.48,47.51,47.45,47.45,143600.0,38.9817,39.0063,38.9571,38.9571,143600.0
2011-06-10 13:10:00,47.46,47.47,47.38,47.41,129000.0,38.9653,38.9735,38.8996,38.9242,129000.0
2011-06-10 13:20:00,47.41,47.52,47.41,47.52,82700.0,38.9242,39.0145,38.9242,39.0145,82700.0
2011-06-10 13:30:00,47.52,47.52,47.41,47.44,57800.0,39.0145,39.0145,38.9242,38.9489,57800.0
2011-06-10 13:40:00,47.44,47.45,47.35,47.37,137700.0,38.9489,38.9571,38.875,38.8914,137700.0
2011-06-10 13:50:00,47.38,47.39,47.33,47.39,88500.0,38.8996,38.9078,38.8585,38.9078,88500.0
2011-06-10 14:00:00,47.39,47.83,47.39,47.71,393000.0,38.9078,39.2691,38.9078,39.1705,393000.0
2011-06-10 14:10:00,47.71,47.94,47.69,47.92,220500.0,39.1705,39.3594,39.1541,39.3429,220500.0
2011-06-10 14:20:00,47.92,47.98,47.8,47.86,177600.0,39.3429,39.3922,39.2444,39.2937,177600.0
2011-06-10 14:30:00,47.86,47.98,47.77,47.78,124700.0,39.2937,39.3922,39.2198,39.228,124700.0
2011-06-10 14:40:00,47.78,47.87,47.73,47.86,90600.0,39.228,39.3019,39.187,39.2937,90600.0
2011-06-10 14:50:00,47.86,48.09,47.84,48.08,118900.0,39.2937,39.4825,39.2773,39.4743,118900.0
2011-06-10 15:00:00,48.07,48.09,47.86,47.93,150500.0,39.4661,39.4825,39.2937,39.3512,150500.0
2011-06-10 15:10:00,47.93,48.08,47.9,48.08,168300.0,39.3512,39.4743,39.3265,39.4743,168300.0
2011-06-10 15:20:00,48.08,48.11,47.94,47.98,207100.0,39.4743,39.4989,39.3594,39.3922,207100.0
2011-06-10 15:30:00,47.98,48.02,47.88,47.93,225700.0,39.3922,39.425,39.3101,39.3512,225700.0
2011-06-10 15:40:00,47.93,47.98,47.72,47.79,337000.0,39.3512,39.3922,39.1787,39.2362,337000.0
2011-06-10 15:50:00,47.79,47.81,47.69,47.74,499300.0,39.2362,39.2526,39.1541,39.1952,499300.0
2011-06-13 09:30:00,47.96,48.1,47.89,47.94,158200.0,39.3758,39.4907,39.3183,39.3594,158200.0
2011-06-13 09:40:00,47.94,48.13,47.9,47.9,129700.0,39.3594,39.5154,39.3265,39.3265,129700.0
2011-06-13 09:50:00,47.89,48.02,47.83,47.85,169000.0,39.3183,39.425,39.2691,39.2855,169000.0
2011-06-13 10:00:00,47.85,47.94,47.69,47.8,225300.0,39.2855,39.3594,39.1541,39.2444,225300.0
2011-06-13 10:10:00,47.8,47.91,47.76,47.85,121800.0,39.2444,39.3347,39.2116,39.2855,121800.0
2011-06-13 10:20:00,47.83,47.87,47.75,47.85,144400.0,39.2691,39.3019,39.2034,39.2855,144400.0
2011-06-13 10:30:00,47.85,47.89,47.77,47.84,96500.0,39.2855,39.3183,39.2198,39.2773,96500.0
2011-06-13 10:40:00,47.84,47.95,47.75,47.94,163400.0,39.2773,39.3676,39.2034,39.3594,163400.0
2011-06-13 10:50:00,47.94,47.96,47.81,47.87,194500.0,39.3594,39.3758,39.2526,39.3019,194500.0
2011-06-13 11:00:00,47.86,47.87,47.73,47.78,112100.0,39.2937,39.3019,39.187,39.228,112100.0
2011-06-13 11:10:00,47.79,47.86,47.74,47.86,77800.0,39.2362,39.2937,39.1952,39.2937,77800.0
2011-06-13 11:20:00,47.86,47.91,47.81,47.9,47100.0,39.2937,39.3347,39.2526,39.3265,47100.0
2011-06-13 11:30:00,47.88,47.92,47.79,47.79,150500.0,39.3101,39.3429,39.2362,39.2362,150500.0
2011-06-13 11:40:00,47.78,47.87,47.75,47.83,165400.0,39.228,39.3019,39.2034,39.2691,165400.0
2011-06-13 11:50:00,47.82,47.86,47.76,47.79,65800.0,39.2608,39.2937,39.2116,39.2362,65800.0
2011-06-13 12:00:00,47.79,47.88,47.78,47.85,80400.0,39.2362,39.3101,39.228,39.2855,80400.0
2011-06-13 12:10:00,47.84,47.86,47.72,47.74,89200.0,39.2773,39.2937,39.1787,39.1952,89200.0
2011-06-13 12:20:00,47.74,47.81,47.62,47.65,243200.0,39.1952,39.2526,39.0966,39.1213,243200.0
2011-06-13 12:30:00,47.64,47.79,47.64,47.74,140600.0,39.1131,39.2362,39.1131,39.1952,140600.0
2011-06-13 12:40:00,47.74,47.8,47.72,47.8,176800.0,39.1952,39.2444,39.1787,39.2444,176800.0
2011-06-13 12:50:00,47.8,47.82,47.75,47.77,59000.0,39.2444,39.2608,39.2034,39.2198,59000.0
2011-06-13 13:00:00,47.78,47.78,47.63,47.71,59600.0,39.228,39.228,39.1048,39.1705,59600.0
2011-06-13 13:10:00,47.73,47.89,47.68,47.89,83500.0,39.187,39.3183,39.1459,39.3183,83500.0
2011-06-13 13:20:00,47.89,47.9,47.82,47.86,59100.0,39.3183,39.3265,39.2608,39.2937,59100.0
2011-06-13 13:30:00,47.87,47.9,47.83,47.9,51100.0,39.3019,39.3265,39.2691,39.3265,51100.0
2011-06-13 13:40:00,47.91,47.92,47.86,47.89,64400.0,39.3347,39.3429,39.2937,39.3183,64400.0
2011-06-13 13:50:00,47.9,48.13,47.87,48.13,82700.0,39.3265,39.5154,39.3019,39.5154,82700.0
2011-06-13 14:00:00,48.12,48.23,48.08,48.16,112900.0,39.5071,39.5975,39.4743,39.54,112900.0
2011-06-13 14:10:00,48.15,48.21,48.11,48.12,72300.0,39.5318,39.581,39.4989,39.5071,72300.0
2011-06-13 14:20:00,48.12,48.16,48.05,48.11,62600.0,39.5071,39.54,39.4497,39.4989,62600.0
2011-06-13 14:30:00,48.11,48.17,48.08,48.15,138000.0,39.4989,39.5482,39.4743,39.5318,138000.0
2011-06-13 14:40:00,48.14,48.29,48.14,48.28,106400.0,39.5236,39.6467,39.5236,39.6385,106400.0
2011-06-13 14:50:00,48.28,48.29,48.17,48.19,102700.0,39.6385,39.6467,39.5482,39.5646,102700.0
2011-06-13 15:00:00,48.18,48.27,48.15,48.17,163800.0,39.5564,39.6303,39.5318,39.5482,163800.0
2011-06-13 15:10:00,48.16,48.25,48.15,48.22,191100.0,39.54,39.6139,39.5318,39.5892,191100.0
2011-06-13 15:20:00,48.22,48.3,48.2,48.28,145400.0,39.5892,39.6549,39.5728,39.6385,145400.0
2011-06-13 15:30:00,48.27,48.29,48.23,48.24,194400.0,39.6303,39.6467,39.5975,39.6057,194400.0
2011-06-13 15:40:00,48.24,48.31,48.23,48.28,311700.0,39.6057,39.6631,39.5975,39.6385,311700.0
2011-06-13 15:50:00,48.27,48.31,48.22,48.25,425600.0,39.6303,39.6631,39.5892,39.6139,425600.0
2011-06-14 09:30:00,48.54,48.9,48.49,48.65,238800.0,39.852,40.1475,39.8109,39.9423,238800.0
2011-06-14 09:40:00,48.65,48.98,48.59,48.97,228800.0,39.9423,40.2132,39.893,40.205,228800.0
2011-06-14 09:50:00,48.98,49.14,48.97,49.13,280300.0,40.2132,40.3446,40.205,40.3364,280300.0
2011-06-14 10:00:00,49.12,49.14,48.76,48.81,259500.0,40.3282,40.3446,40.0326,40.0736,259500.0
2011-06-14 10:10:00,48.8,48.8,48.51,48.63,157800.0,40.0654,40.0654,39.8273,39.9259,157800.0
2011-06-14 10:20:00,48.64,48.81,48.63,48.77,95100.0,39.9341,40.0736,39.9259,40.0408,95100.0
2011-06-14 10:30:00,48.77,48.96,48.77,48.83,233800.0,40.0408,40.1968,40.0408,40.0901,233800.0
2011-06-14 10:40:00,48.84,48.85,48.65,48.68,138100.0,40.0983,40.1065,39.9423,39.9669,138100.0
2011-06-14 10:50:00,48.65,48.66,48.56,48.57,65600.0,39.9423,39.9505,39.8684,39.8766,65600.0
2011-06-14 11:00:00,48.56,48.56,48.45,48.55,96800.0,39.8684,39.8684,39.7781,39.8602,96800.0
2011-06-14 11:10:00,48.56,48.56,48.4,48.4,153400.0,39.8684,39.8684,39.737,39.737,153400.0
2011-06-14 11:20:00,48.4,48.46,48.33,48.34,61100.0,39.737,39.7863,39.6796,39.6878,61100.0
2011-06-14 11:30:00,48.34,48.47,48.34,48.47,76100.0,39.6878,39.7945,39.6878,39.7945,76100.0
2011-06-14 11:40:00,48.46,48.53,48.44,48.46,60200.0,39.7863,39.8438,39.7699,39.7863,60200.0
2011-06-14 11:50:00,48.45,48.65,48.44,48.64,94700.0,39.7781,39.9423,39.7699,39.9341,94700.0
2011-06-14 12:00:00,48.63,48.67,48.58,48.59,105000.0,39.9259,39.9587,39.8848,39.893,105000.0
2011-06-14 12:10:00,48.58,48.58,48.45,48.48,164200.0,39.8848,39.8848,39.7781,39.8027,164200.0
2011-06-14 12:20:00,48.49,48.55,48.47,48.54,58300.0,39.8109,39.8602,39.7945,39.852,58300.0
2011-06-14 12:30:00,48.54,48.55,48.42,48.42,67600.0,39.852,39.8602,39.7534,39.7534,67600.0
2011-06-14 12:40:00,48.43,48.5,48.39,48.47,55300.0,39.7617,39.8191,39.7288,39.7945,55300.0
2011-06-14 12:50:00,48.47,48.47,48.38,48.4,119600.0,39.7945,39.7945,39.7206,39.737,119600.0
2011-06-14 13:00:00,48.4,48.41,48.33,48.37,105500.0,39.737,39.7452,39.6796,39.7124,105500.0
2011-06-14 13:10:00,48.37,48.42,48.37,48.39,43700.0,39.7124,39.7534,39.7124,39.7288,43700.0
2011-06-14 13:20:00,48.39,48.45,48.38,48.43,53900.0,39.7288,39.7781,39.7206,39.7617,53900.0
2011-06-14 13:30:00,48.43,48.47,48.37,48.39,118100.0,39.7617,39.7945,39.7124,39.7288,118100.0
2011-06-14 13:40:00,48.38,48.38,48.16,48.17,128900.0,39.7206,39.7206,39.54,39.5482,128900.0
2011-06-14 13:50:00,48.18,48.23,48.16,48.17,92700.0,39.5564,39.5975,39.54,39.5482,92700.0
2011-06-14 14:00:00,48.18,48.21,48.14,48.16,94000.0,39.5564,39.581,39.5236,39.54,94000.0
2011-06-14 14:10:00,48.17,48.21,48.16,48.21,65200.0,39.5482,39.581,39.54,39.581,65200.0
2011-06-14 14:20:00,48.21,48.27,48.19,48.21,81600.0,39.581,39.6303,39.5646,39.581,81600.0
2011-06-14 14:30:00,48.21,48.25,48.13,48.14,139800.0,39.581,39.6139,39.5154,39.5236,139800.0
2011-06-14 14:40:00,48.13,48.24,48.13,48.22,110800.0,39.5154,39.6057,39.5154,39.5892,110800.0
2011-06-14 14:50:00,48.22,48.24,48.16,48.22,109000.0,39.5892,39.6057,39.54,39.5892,109000.0
2011-06-14 15:00:00,48.23,48.35,48.23,48.28,259100.0,39.5975,39.696,39.5975,39.6385,259100.0
2011-06-14 15:10:00,48.29,48.33,48.25,48.3,78200.0,39.6467,39.6796,39.6139,39.6549,78200.0
2011-06-14 15:20:00,48.3,48.31,48.2,48.28,98000.0,39.6549,39.6631,39.5728,39.6385,98000.0
2011-06-14 15:30:00,48.29,48.29,48.16,48.19,155700.0,39.6467,39.6467,39.54,39.5646,155700.0
2011-06-14 15:40:00,48.2,48.23,48.11,48.17,288000.0,39.5728,39.5975,39.4989,39.5482,288000.0
2011-06-14 15:50:00,48.18,48.18,48.04,48.16,612300.0,39.5564,39.5564,39.4415,39.54,612300.0
2011-06-15 09:30:00,48.05,48.05,47.54,47.68,477800.0,39.4497,39.4497,39.031,39.1459,477800.0
2011-06-15 09:40:00,47.68,47.75,47.52,47.6,196000.0,39.1459,39.2034,39.0145,39.0802,196000.0
2011-06-15 09:50:00,47.6,47.88,47.6,47.84,121300.0,39.0802,39.3101,39.0802,39.2773,121300.0
2011-06-15 10:00:00,47.83,47.87,47.72,47.84,112500.0,39.2691,39.3019,39.1787,39.2773,112500.0
2011-06-15 10:10:00,47.85,47.88,47.71,47.74,103800.0,39.2855,39.3101,39.1705,39.1952,103800.0
2011-06-15 10:20:00,47.74,47.75,47.64,47.67,70700.0,39.1952,39.2034,39.1131,39.1377,70700.0
2011-06-15 10:30:00,47.68,47.77,47.58,47.75,136000.0,39.1459,39.2198,39.0638,39.2034,136000.0
2011-06-15 10:40:00,47.75,47.8,47.7,47.8,69600.0,39.2034,39.2444,39.1623,39.2444,69600.0
2011-06-15 10:50:00,47.8,47.88,47.79,47.84,157800.0,39.2444,39.3101,39.2362,39.2773,157800.0
2011-06-15 11:00:00,47.84,47.86,47.7,47.73,116700.0,39.2773,39.2937,39.1623,39.187,116700.0
2011-06-15 11:10:00,47.73,47.84,47.68,47.83,84600.0,39.187,39.2773,39.1459,39.2691,84600.0
2011-06-15 11:20:00,47.83,47.83,47.72,47.78,99900.0,39.2691,39.2691,39.1787,39.228,99900.0
2011-06-15 11:30:00,47.79,47.8,47.54,47.57,118600.0,39.2362,39.2444,39.031,39.0556,118600.0
2011-06-15 11:40:00,47.56,47.58,47.2,47.2,320400.0,39.0474,39.0638,38.7518,38.7518,320400.0
2011-06-15 11:50:00,47.2,47.21,47.03,47.2,340700.0,38.7518,38.76,38.6122,38.7518,340700.0
2011-06-15 12:00:00,47.2,47.29,47.16,47.28,222100.0,38.7518,38.8257,38.719,38.8175,222100.0
2011-06-15 12:10:00,47.28,47.31,47.13,47.17,201500.0,38.8175,38.8421,38.6943,38.7272,201500.0
2011-06-15 12:20:00,47.17,47.24,46.96,47.24,307700.0,38.7272,38.7847,38.5548,38.7847,307700.0
2011-06-15 12:30:00,47.24,47.35,47.21,47.31,77000.0,38.7847,38.875,38.76,38.8421,77000.0
2011-06-15 12:40:00,47.32,47.4,47.31,47.39,98100.0,38.8503,38.916,38.8421,38.9078,98100.0
2011-06-15 12:50:00,47.4,47.44,47.3,47.33,55800.0,38.916,38.9489,38.8339,38.8585,55800.0
2011-06-15 13:00:00,47.34,47.41,47.3,47.32,61900.0,38.8668,38.9242,38.8339,38.8503,61900.0
2011-06-15 13:10:00,47.31,47.4,47.27,47.32,67800.0,38.8421,38.916,38.8093,38.8503,67800.0
2011-06-15 13:20:00,47.32,47.42,47.25,47.38,92200.0,38.8503,38.9324,38.7929,38.8996,92200.0
2011-06-15 13:30:00,47.38,47.41,47.23,47.27,82900.0,38.8996,38.9242,38.7764,38.8093,82900.0
2011-06-15 13:40:00,47.27,47.39,47.26,47.3,119900.0,38.8093,38.9078,38.8011,38.8339,119900.0
2011-06-15 13:50:00,47.3,47.42,47.24,47.41,86500.0,38.8339,38.9324,38.7847,38.9242,86500.0
2011-06-15 14:00:00,47.42,47.61,47.41,47.53,119000.0,38.9324,39.0884,38.9242,39.0227,119000.0
2011-06-15 14:10:00,47.53,47.55,47.42,47.43,86700.0,39.0227,39.0392,38.9324,38.9406,86700.0
2011-06-15 14:20:00,47.43,47.51,47.4,47.4,93400.0,38.9406,39.0063,38.916,38.916,93400.0
2011-06-15 14:30:00,47.4,47.52,47.38,47.5,113400.0,38.916,39.0145,38.8996,38.9981,113400.0
2011-06-15 14:40:00,47.5,47.5,47.26,47.43,158200.0,38.9981,38.9981,38.8011,38.9406,158200.0
2011-06-15 14:50:00,47.42,47.44,47.3,47.32,172700.0,38.9324,38.9489,38.8339,38.8503,172700.0
2011-06-15 15:00:00,47.32,47.34,47.07,47.12,352900.0,38.8503,38.8668,38.6451,38.6861,352900.0
2011-06-15 15:10:00,47.12,47.22,47.07,47.15,198600.0,38.6861,38.7682,38.6451,38.7108,198600.0
2011-06-15 15:20:00,47.15,47.35,47.1,47.29,173600.0,38.7108,38.875,38.6697,38.8257,173600.0
2011-06-15 15:30:00,47.3,47.32,47.23,47.28,201500.0,38.8339,38.8503,38.7764,38.8175,201500.0
2011-06-15 15:40:00,47.28,47.44,47.26,47.37,367000.0,38.8175,38.9489,38.8011,38.8914,367000.0
2011-06-15 15:50:00,47.36,47.39,47.25,47.25,546700.0,38.8832,38.9078,38.7929,38.7929,546700.0
2011-06-16 09:30:00,47.25,47.39,46.92,47.29,380800.0,38.7929,38.9078,38.5219,38.8257,380800.0
2011-06-16 09:40:00,47.29,47.85,47.29,47.83,265300.0,38.8257,39.2855,38.8257,39.2691,265300.0
2011-06-16 09:50:00,47.85,48.0,47.81,47.88,188400.0,39.2855,39.4086,39.2526,39.3101,188400.0
2011-06-16 10:00:00,47.88,48.12,47.58,48.05,411800.0,39.3101,39.5071,39.0638,39.4497,411800.0
2011-06-16 10:10:00,48.05,48.25,48.05,48.14,320900.0,39.4497,39.6139,39.4497,39.5236,320900.0
2011-06-16 10:20:00,48.13,48.3,48.1,48.25,191200.0,39.5154,39.6549,39.4907,39.6139,191200.0
2011-06-16 10:30:00,48.25,48.36,48.21,48.34,197700.0,39.6139,39.7042,39.581,39.6878,197700.0
2011-06-16 10:40:00,48.34,48.34,48.18,48.25,98300.0,39.6878,39.6878,39.5564,39.6139,98300.0
2011-06-16 10:50:00,48.25,48.28,48.19,48.22,77900.0,39.6139,39.6385,39.5646,39.5892,77900.0
2011-06-16 11:00:00,48.22,48.26,48.1,48.16,193300.0,39.5892,39.6221,39.4907,39.54,193300.0
2011-06-16 11:10:00,48.15,48.3,48.08,48.27,136900.0,39.5318,39.6549,39.4743,39.6303,136900.0
2011-06-16 11:20:00,48.28,48.35,48.21,48.29,133000.0,39.6385,39.696,39.581,39.6467,133000.0
2011-06-16 11:30:00,48.29,48.35,48.26,48.31,125400.0,39.6467,39.696,39.6221,39.6631,125400.0
2011-06-16 11:40:00,48.31,48.34,48.24,48.24,94200.0,39.6631,39.6878,39.6057,39.6057,94200.0
2011-06-16 11:50:00,48.23,48.24,48.12,48.18,109600.0,39.5975,39.6057,39.5071,39.5564,109600.0
2011-06-16 12:00:00,48.19,48.29,48.16,48.24,78100.0,39.5646,39.6467,39.54,39.6057,78100.0
2011-06-16 12:10:00,48.23,48.25,48.18,48.23,73400.0,39.5975,39.6139,39.5564,39.5975,73400.0
2011-06-16 12:20:00,48.23,48.33,48.21,48.32,86200.0,39.5975,39.6796,39.581,39.6713,86200.0
2011-06-16 12:30:00,48.3,48.31,48.22,48.22,61200.0,39.6549,39.6631,39.5892,39.5892,61200.0
2011-06-16 12:40:00,48.23,48.23,48.12,48.15,59600.0,39.5975,39.5975,39.5071,39.5318,59600.0
2011-06-16 12:50:00,48.16,48.2,48.13,48.13,81600.0,39.54,39.5728,39.5154,39.5154,81600.0
2011-06-16 13:00:00,48.13,48.17,48.06,48.16,80100.0,39.5154,39.5482,39.4579,39.54,80100.0
2011-06-16 13:10:00,48.16,48.29,48.13,48.25,132000.0,39.54,39.6467,39.5154,39.6139,132000.0
2011-06-16 13:20:00,48.26,48.27,48.12,48.13,85600.0,39.6221,39.6303,39.5071,39.5154,85600.0
2011-06-16 13:30:00,48.13,48.14,47.99,48.0,138600.0,39.5154,39.5236,39.4004,39.4086,138600.0
2011-06-16 13:40:00,48.0,48.08,47.93,48.01,236300.0,39.4086,39.4743,39.3512,39.4168,236300.0
2011-06-16 13:50:00,48.01,48.02,47.82,47.84,126000.0,39.4168,39.425,39.2608,39.2773,126000.0
2011-06-16 14:00:00,47.83,47.9,47.8,47.88,222300.0,39.2691,39.3265,39.2444,39.3101,222300.0
2011-06-16 14:10:00,47.88,47.89,47.8,47.81,192100.0,39.3101,39.3183,39.2444,39.2526,192100.0
2011-06-16 14:20:00,47.81,47.86,47.77,47.8,129500.0,39.2526,39.2937,39.2198,39.2444,129500.0
2011-06-16 14:30:00,47.8,47.81,47.61,47.64,295600.0,39.2444,39.2526,39.0884,39.1131,295600.0
2011-06-16 14:40:00,47.64,47.84,47.64,47.76,222200.0,39.1131,39.2773,39.1131,39.2116,222200.0
2011-06-16 14:50:00,47.77,48.02,47.77,48.01,228700.0,39.2198,39.425,39.2198,39.4168,228700.0
2011-06-16 15:00:00,48.0,48.2,47.99,48.15,335700.0,39.4086,39.5728,39.4004,39.5318,335700.0
2011-06-16 15:10:00,48.15,48.22,48.13,48.22,242500.0,39.5318,39.5892,39.5154,39.5892,242500.0
2011-06-16 15:20:00,48.22,48.35,48.21,48.28,307200.0,39.5892,39.696,39.581,39.6385,307200.0
2011-06-16 15:30:00,48.28,48.53,48.21,48.47,389900.0,39.6385,39.8438,39.581,39.7945,389900.0
2011-06-16 15:40:00,48.47,48.48,48.36,48.4,419700.0,39.7945,39.8027,39.7042,39.737,419700.0
2011-06-16 15:50:00,48.41,48.49,48.38,48.41,871700.0,39.7452,39.8109,39.7206,39.7452,871700.0
2011-06-17 09:30:00,48.68,48.76,48.25,48.29,1858300.0,39.9669,40.0326,39.6139,39.6467,1858300.0
2011-06-17 09:40:00,48.29,48.38,48.1,48.16,259500.0,39.6467,39.7206,39.4907,39.54,259500.0
2011-06-17 09:50:00,48.17,48.35,48.08,48.26,345500.0,39.5482,39.696,39.4743,39.6221,345500.0
2011-06-17 10:00:00,48.27,48.43,48.13,48.25,267100.0,39.6303,39.7617,39.5154,39.6139,267100.0
2011-06-17 10:10:00,48.26,48.3,48.18,48.28,177100.0,39.6221,39.6549,39.5564,39.6385,177100.0
2011-06-17 10:20:00,48.28,48.28,48.16,48.22,187300.0,39.6385,39.6385,39.54,39.5892,187300.0
2011-06-17 10:30:00,48.22,48.28,48.15,48.21,135200.0,39.5892,39.6385,39.5318,39.581,135200.0
2011-06-17 10:40:00,48.21,48.48,48.2,48.45,193500.0,39.581,39.8027,39.5728,39.7781,193500.0
2011-06-17 10:50:00,48.44,48.59,48.44,48.5,151600.0,39.7699,39.893,39.7699,39.8191,151600.0
2011-06-17 11:00:00,48.52,48.53,48.4,48.49,113600.0,39.8356,39.8438,39.737,39.8109,113600.0
2011-06-17 11:10:00,48.49,48.71,48.49,48.69,101500.0,39.8109,39.9915,39.8109,39.9751,101500.0
2011-06-17 11:20:00,48.7,48.7,48.54,48.56,81400.0,39.9833,39.9833,39.852,39.8684,81400.0
2011-06-17 11:30:00,48.56,48.56,48.43,48.45,68300.0,39.8684,39.8684,39.7617,39.7781,68300.0
2011-06-17 11:40:00,48.46,48.52,48.43,48.51,84200.0,39.7863,39.8356,39.7617,39.8273,84200.0
2011-06-17 11:50:00,48.52,48.57,48.43,48.56,59900.0,39.8356,39.8766,39.7617,39.8684,59900.0
2011-06-17 12:00:00,48.57,48.59,48.49,48.59,38800.0,39.8766,39.893,39.8109,39.893,38800.0
2011-06-17 12:10:00,48.59,48.65,48.48,48.48,47000.0,39.893,39.9423,39.8027,39.8027,47000.0
2011-06-17 12:20:00,48.48,48.52,48.42,48.48,52400.0,39.8027,39.8356,39.7534,39.8027,52400.0
2011-06-17 12:30:00,48.48,48.5,48.36,48.41,84300.0,39.8027,39.8191,39.7042,39.7452,84300.0
2011-06-17 12:40:00,48.41,48.47,48.37,48.41,65800.0,39.7452,39.7945,39.7124,39.7452,65800.0
2011-06-17 12:50:00,48.41,48.42,48.29,48.31,91800.0,39.7452,39.7534,39.6467,39.6631,91800.0
2011-06-17 13:00:00,48.32,48.32,48.2,48.23,80200.0,39.6713,39.6713,39.5728,39.5975,80200.0
2011-06-17 13:10:00,48.24,48.25,48.2,48.23,79300.0,39.6057,39.6139,39.5728,39.5975,79300.0
2011-06-17 13:20:00,48.24,48.3,48.23,48.24,99300.0,39.6057,39.6549,39.5975,39.6057,99300.0
2011-06-17 13:30:00,48.24,48.35,48.22,48.34,59000.0,39.6057,39.696,39.5892,39.6878,59000.0
2011-06-17 13:40:00,48.35,48.37,48.26,48.3,102000.0,39.696,39.7124,39.6221,39.6549,102000.0
2011-06-17 13:50:00,48.31,48.34,48.24,48.31,108200.0,39.6631,39.6878,39.6057,39.6631,108200.0
2011-06-17 14:00:00,48.31,48.47,48.3,48.45,116900.0,39.6631,39.7945,39.6549,39.7781,116900.0
2011-06-17 14:10:00,48.45,48.57,48.41,48.54,114600.0,39.7781,39.8766,39.7452,39.852,114600.0
2011-06-17 14:20:00,48.54,48.68,48.53,48.67,83000.0,39.852,39.9669,39.8438,39.9587,83000.0
2011-06-17 14:30:00,48.67,48.69,48.53,48.56,96300.0,39.9587,39.9751,39.8438,39.8684,96300.0
2011-06-17 14:40:00,48.57,48.57,48.46,48.51,79700.0,39.8766,39.8766,39.7863,39.8273,79700.0
2011-06-17 14:50:00,48.5,48.63,48.48,48.63,99900.0,39.8191,39.9259,39.8027,39.9259,99900.0
2011-06-17 15:00:00,48.63,48.65,48.48,48.49,144800.0,39.9259,39.9423,39.8027,39.8109,144800.0
2011-06-17 15:10:00,48.49,48.52,48.29,48.36,195600.0,39.8109,39.8356,39.6467,39.7042,195600.0
2011-06-17 15:20:00,48.36,48.46,48.32,48.41,141100.0,39.7042,39.7863,39.6713,39.7452,141100.0
2011-06-17 15:30:00,48.41,48.53,48.36,48.52,203800.0,39.7452,39.8438,39.7042,39.8356,203800.0
2011-06-17 15:40:00,48.53,48.69,48.51,48.6,501900.0,39.8438,39.9751,39.8273,39.9012,501900.0
2011-06-17 15:50:00,48.61,48.65,48.48,48.52,579200.0,39.9094,39.9423,39.8027,39.8356,579200.0
2011-06-20 09:30:00,48.35,48.56,48.15,48.24,206800.0,39.696,39.8684,39.5318,39.6057,206800.0
2011-06-20 09:40:00,48.22,48.51,48.21,48.5,116500.0,39.5892,39.8273,39.581,39.8191,116500.0
2011-06-20 09:50:00,48.51,48.71,48.51,48.63,99500.0,39.8273,39.9915,39.8273,39.9259,99500.0
2011-06-20 10:00:00,48.64,48.77,48.63,48.73,99600.0,39.9341,40.0408,39.9259,40.008,99600.0
2011-06-20 10:10:00,48.73,48.79,48.65,48.77,88100.0,40.008,40.0572,39.9423,40.0408,88100.0
2011-06-20 10:20:00,48.77,48.9,48.72,48.89,177300.0,40.0408,40.1475,39.9998,40.1393,177300.0
2011-06-20 10:30:00,48.9,49.14,48.89,49.1,216200.0,40.1475,40.3446,40.1393,40.3117,216200.0
2011-06-20 10:40:00,49.1,49.17,49.07,49.1,91000.0,40.3117,40.3692,40.2871,40.3117,91000.0
2011-06-20 10:50:00,49.09,49.19,49.07,49.14,86100.0,40.3035,40.3856,40.2871,40.3446,86100.0
2011-06-20 11:00:00,49.14,49.15,49.02,49.03,89000.0,40.3446,40.3528,40.2461,40.2543,89000.0
2011-06-20 11:10:00,49.02,49.14,49.0,49.14,73200.0,40.2461,40.3446,40.2296,40.3446,73200.0
2011-06-20 11:20:00,49.14,49.29,49.14,49.28,86600.0,40.3446,40.4677,40.3446,40.4595,86600.0
2011-06-20 11:30:00,49.27,49.32,49.24,49.26,83000.0,40.4513,40.4924,40.4267,40.4431,83000.0
2011-06-20 11:40:00,49.26,49.35,49.25,49.27,85500.0,40.4431,40.517,40.4349,40.4513,85500.0
2011-06-20 11:50:00,49.27,49.3,49.19,49.21,88600.0,40.4513,40.4759,40.3856,40.4021,88600.0
2011-06-20 12:00:00,49.21,49.25,49.14,49.14,42100.0,40.4021,40.4349,40.3446,40.3446,42100.0
2011-06-20 12:10:00,49.13,49.16,49.09,49.11,62700.0,40.3364,40.361,40.3035,40.3199,62700.0
2011-06-20 12:20:00,49.11,49.18,49.06,49.18,58200.0,40.3199,40.3774,40.2789,40.3774,58200.0
2011-06-20 12:30:00,49.17,49.17,49.11,49.13,47900.0,40.3692,40.3692,40.3199,40.3364,47900.0
2011-06-20 12:40:00,49.13,49.16,49.12,49.14,52000.0,40.3364,40.361,40.3282,40.3446,52000.0
2011-06-20 12:50:00,49.15,49.18,48.99,49.01,110900.0,40.3528,40.3774,40.2214,40.2378,110900.0
2011-06-20 13:00:00,49.01,49.04,48.95,49.0,90100.0,40.2378,40.2625,40.1886,40.2296,90100.0
2011-06-20 13:10:00,49.0,49.02,48.95,48.97,39600.0,40.2296,40.2461,40.1886,40.205,39600.0
2011-06-20 13:20:00,48.98,49.0,48.94,48.97,38800.0,40.2132,40.2296,40.1804,40.205,38800.0
2011-06-20 13:30:00,48.97,48.97,48.85,48.85,62700.0,40.205,40.205,40.1065,40.1065,62700.0
2011-06-20 13:40:00,48.85,48.88,48.75,48.75,41700.0,40.1065,40.1311,40.0244,40.0244,41700.0
2011-06-20 13:50:00,48.76,48.84,48.76,48.8,28700.0,40.0326,40.0983,40.0326,40.0654,28700.0
2011-06-20 14:00:00,48.8,48.84,48.79,48.79,55300.0,40.0654,40.0983,40.0572,40.0572,55300.0
2011-06-20 14:10:00,48.79,48.86,48.74,48.81,46500.0,40.0572,40.1147,40.0162,40.0736,46500.0
2011-06-20 14:20:00,48.82,48.83,48.73,48.74,60800.0,40.0819,40.0901,40.008,40.0162,60800.0
2011-06-20 14:30:00,48.74,48.9,48.74,48.88,60800.0,40.0162,40.1475,40.0162,40.1311,60800.0
2011-06-20 14:40:00,48.89,48.9,48.8,48.8,113300.0,40.1393,40.1475,40.0654,40.0654,113300.0
2011-06-20 14:50:00,48.79,48.85,48.76,48.84,52300.0,40.0572,40.1065,40.0326,40.0983,52300.0
2011-06-20 15:00:00,48.84,48.86,48.77,48.78,74200.0,40.0983,40.1147,40.0408,40.049,74200.0
2011-06-20 15:10:00,48.78,48.78,48.71,48.76,101800.0,40.049,40.049,39.9915,40.0326,101800.0
2011-06-20 15:20:00,48.76,48.83,48.72,48.81,127700.0,40.0326,40.0901,39.9998,40.0736,127700.0
2011-06-20 15:30:00,48.8,48.96,48.76,48.95,146300.0,40.0654,40.1968,40.0326,40.1886,146300.0
2011-06-20 15:40:00,48.96,49.0,48.9,48.95,289800.0,40.1968,40.2296,40.1475,40.1886,289800.0
2011-06-20 15:50:00,48.94,48.95,48.86,48.9,414400.0,40.1804,40.1886,40.1147,40.1475,414400.0
2011-06-21 09:30:00,49.02,49.15,48.9,49.07,224800.0,40.2461,40.3528,40.1475,40.2871,224800.0
2011-06-21 09:40:00,49.07,49.08,48.71,48.87,107100.0,40.2871,40.2953,39.9915,40.1229,107100.0
2011-06-21 09:50:00,48.87,48.94,48.8,48.84,91400.0,40.1229,40.1804,40.0654,40.0983,91400.0
2011-06-21 10:00:00,48.85,48.96,48.82,48.94,126800.0,40.1065,40.1968,40.0819,40.1804,126800.0
2011-06-21 10:10:00,48.94,49.1,48.92,48.95,139500.0,40.1804,40.3117,40.164,40.1886,139500.0
2011-06-21 10:20:00,48.96,49.15,48.94,49.09,90300.0,40.1968,40.3528,40.1804,40.3035,90300.0
2011-06-21 10:30:00,49.1,49.15,49.05,49.13,181400.0,40.3117,40.3528,40.2707,40.3364,181400.0
2011-06-21 10:40:00,49.14,49.35,49.14,49.34,138300.0,40.3446,40.517,40.3446,40.5088,138300.0
2011-06-21 10:50:00,49.34,49.4,49.32,49.38,117700.0,40.5088,40.558,40.4924,40.5416,117700.0
2011-06-21 11:00:00,49.39,49.57,49.38,49.54,201600.0,40.5498,40.6976,40.5416,40.673,201600.0
2011-06-21 11:10:00,49.54,49.63,49.45,49.62,82900.0,40.673,40.7469,40.5991,40.7387,82900.0
2011-06-21 11:20:00,49.63,49.68,49.57,49.61,101800.0,40.7469,40.7879,40.6976,40.7305,101800.0
2011-06-21 11:30:00,49.61,49.65,49.59,49.64,58900.0,40.7305,40.7633,40.714,40.7551,58900.0
2011-06-21 11:40:00,49.64,49.65,49.58,49.6,43700.0,40.7551,40.7633,40.7058,40.7222,43700.0
2011-06-21 11:50:00,49.59,49.62,49.55,49.57,149500.0,40.714,40.7387,40.6812,40.6976,149500.0
2011-06-21 12:00:00,49.57,49.62,49.55,49.61,41000.0,40.6976,40.7387,40.6812,40.7305,41000.0
2011-06-21 12:10:00,49.61,49.61,49.54,49.54,60000.0,40.7305,40.7305,40.673,40.673,60000.0
2011-06-21 12:20:00,49.55,49.6,49.49,49.52,45900.0,40.6812,40.7222,40.6319,40.6566,45900.0
2011-06-21 12:30:00,49.52,49.54,49.46,49.53,78100.0,40.6566,40.673,40.6073,40.6648,78100.0
2011-06-21 12:40:00,49.53,49.53,49.45,49.49,75600.0,40.6648,40.6648,40.5991,40.6319,75600.0
2011-06-21 12:50:00,49.5,49.52,49.46,49.49,52400.0,40.6401,40.6566,40.6073,40.6319,52400.0
2011-06-21 13:00:00,49.5,49.5,49.38,49.39,40100.0,40.6401,40.6401,40.5416,40.5498,40100.0
2011-06-21 13:10:00,49.38,49.42,49.3,49.35,101200.0,40.5416,40.5745,40.4759,40.517,101200.0
2011-06-21 13:20:00,49.35,49.39,49.29,49.3,75300.0,40.517,40.5498,40.4677,40.4759,75300.0
2011-06-21 13:30:00,49.3,49.36,49.3,49.3,61800.0,40.4759,40.5252,40.4759,40.4759,61800.0
2011-06-21 13:40:00,49.31,49.37,49.3,49.34,41600.0,40.4842,40.5334,40.4759,40.5088,41600.0
2011-06-21 13:50:00,49.35,49.39,49.34,49.38,54000.0,40.517,40.5498,40.5088,40.5416,54000.0
2011-06-21 14:00:00,49.38,49.43,49.37,49.42,58600.0,40.5416,40.5827,40.5334,40.5745,58600.0
2011-06-21 14:10:00,49.43,49.53,49.42,49.47,48300.0,40.5827,40.6648,40.5745,40.6155,48300.0
2011-06-21 14:20:00,49.47,49.51,49.45,49.46,74300.0,40.6155,40.6484,40.5991,40.6073,74300.0
2011-06-21 14:30:00,49.46,49.59,49.44,49.58,68900.0,40.6073,40.714,40.5909,40.7058,68900.0
2011-06-21 14:40:00,49.58,49.65,49.57,49.63,136900.0,40.7058,40.7633,40.6976,40.7469,136900.0
2011-06-21 14:50:00,49.63,49.69,49.6,49.65,68100.0,40.7469,40.7961,40.7222,40.7633,68100.0
2011-06-21 15:00:00,49.65,49.67,49.57,49.6,129100.0,40.7633,40.7797,40.6976,40.7222,129100.0
2011-06-21 15:10:00,49.6,49.63,49.57,49.63,120500.0,40.7222,40.7469,40.6976,40.7469,120500.0
2011-06-21 15:20:00,49.63,49.64,49.5,49.5,120000.0,40.7469,40.7551,40.6401,40.6401,120000.0
2011-06-21 15:30:00,49.5,49.57,49.44,49.56,203900.0,40.6401,40.6976,40.5909,40.6894,203900.0
2011-06-21 15:40:00,49.56,49.61,49.48,49.59,318300.0,40.6894,40.7305,40.6237,40.714,318300.0
2011-06-21 15:50:00,49.6,49.6,49.54,49.57,419700.0,40.7222,40.7222,40.673,40.6976,419700.0
2011-06-22 09:30:00,49.55,49.62,49.11,49.54,232200.0,40.6812,40.7387,40.3199,40.673,232200.0
2011-06-22 09:40:00,49.53,49.72,49.43,49.72,120700.0,40.6648,40.8208,40.5827,40.8208,120700.0
2011-06-22 09:50:00,49.71,49.72,49.54,49.61,106800.0,40.8126,40.8208,40.673,40.7305,106800.0
2011-06-22 10:00:00,49.61,49.87,49.56,49.77,107200.0,40.7305,40.9439,40.6894,40.8618,107200.0
2011-06-22 10:10:00,49.77,49.77,49.59,49.6,78800.0,40.8618,40.8618,40.714,40.7222,78800.0
2011-06-22 10:20:00,49.59,49.76,49.55,49.72,137400.0,40.714,40.8536,40.6812,40.8208,137400.0
2011-06-22 10:30:00,49.72,49.8,49.72,49.78,82800.0,40.8208,40.8864,40.8208,40.87,82800.0
2011-06-22 10:40:00,49.79,49.94,49.77,49.9,106600.0,40.8782,41.0014,40.8618,40.9685,106600.0
2011-06-22 10:50:00,49.9,49.97,49.88,49.9,204400.0,40.9685,41.026,40.9521,40.9685,204400.0
2011-06-22 11:00:00,49.89,49.92,49.82,49.9,109400.0,40.9603,40.985,40.9029,40.9685,109400.0
2011-06-22 11:10:00,49.9,50.0,49.9,49.98,136000.0,40.9685,41.0507,40.9685,41.0342,136000.0
2011-06-22 11:20:00,49.98,50.03,49.96,50.0,228900.0,41.0342,41.0753,41.0178,41.0507,228900.0
2011-06-22 11:30:00,50.0,50.01,49.93,50.0,91400.0,41.0507,41.0589,40.9932,41.0507,91400.0
2011-06-22 11:40:00,49.99,50.0,49.9,49.91,78100.0,41.0424,41.0507,40.9685,40.9768,78100.0
2011-06-22 11:50:00,49.91,49.96,49.88,49.95,75400.0,40.9768,41.0178,40.9521,41.0096,75400.0
2011-06-22 12:00:00,49.94,49.98,49.89,49.97,63400.0,41.0014,41.0342,40.9603,41.026,63400.0
2011-06-22 12:10:00,49.97,50.03,49.95,49.98,84400.0,41.026,41.0753,41.0096,41.0342,84400.0
2011-06-22 12:20:00,49.97,50.03,49.93,49.99,101200.0,41.026,41.0753,40.9932,41.0424,101200.0
2011-06-22 12:30:00,49.98,50.02,49.89,50.0,99600.0,41.0342,41.0671,40.9603,41.0507,99600.0
2011-06-22 12:40:00,50.01,50.15,49.98,50.08,84600.0,41.0589,41.1738,41.0342,41.1163,84600.0
2011-06-22 12:50:00,50.08,50.14,49.98,50.02,128500.0,41.1163,41.1656,41.0342,41.0671,128500.0
2011-06-22 13:00:00,50.02,50.03,49.91,50.0,120700.0,41.0671,41.0753,40.9768,41.0507,120700.0
2011-06-22 13:10:00,50.0,50.01,49.91,49.95,96500.0,41.0507,41.0589,40.9768,41.0096,96500.0
2011-06-22 13:20:00,49.96,50.01,49.91,49.96,97100.0,41.0178,41.0589,40.9768,41.0178,97100.0
2011-06-22 13:30:00,49.97,50.01,49.95,49.99,97600.0,41.026,41.0589,41.0096,41.0424,97600.0
2011-06-22 13:40:00,49.98,50.02,49.98,49.99,53000.0,41.0342,41.0671,41.0342,41.0424,53000.0
2011-06-22 13:50:00,49.99,50.06,49.98,50.05,131200.0,41.0424,41.0999,41.0342,41.0917,131200.0
2011-06-22 14:00:00,50.05,50.07,49.9,49.99,175000.0,41.0917,41.1081,40.9685,41.0424,175000.0
2011-06-22 14:10:00,50.0,50.0,49.92,49.95,66500.0,41.0507,41.0507,40.985,41.0096,66500.0
2011-06-22 14:20:00,49.96,50.04,49.95,49.99,209100.0,41.0178,41.0835,41.0096,41.0424,209100.0
2011-06-22 14:30:00,49.99,50.02,49.98,49.99,182300.0,41.0424,41.0671,41.0342,41.0424,182300.0
2011-06-22 14:40:00,49.99,50.05,49.95,50.01,279600.0,41.0424,41.0917,41.0096,41.0589,279600.0
2011-06-22 14:50:00,50.02,50.03,49.86,49.87,142400.0,41.0671,41.0753,40.9357,40.9439,142400.0
2011-06-22 15:00:00,49.87,49.99,49.86,49.98,207200.0,40.9439,41.0424,40.9357,41.0342,207200.0
2011-06-22 15:10:00,49.97,49.99,49.9,49.96,166000.0,41.026,41.0424,40.9685,41.0178,166000.0
2011-06-22 15:20:00,49.96,50.12,49.96,50.04,348100.0,41.0178,41.1492,41.0178,41.0835,348100.0
2011-06-22 15:30:00,50.04,50.04,49.9,49.94,352800.0,41.0835,41.0835,40.9685,41.0014,352800.0
2011-06-22 15:40:00,49.94,50.01,49.88,49.9,494900.0,41.0014,41.0589,40.9521,40.9685,494900.0
2011-06-22 15:50:00,49.9,49.94,49.78,49.83,734200.0,40.9685,41.0014,40.87,40.9111,734200.0
2011-06-23 09:30:00,49.35,49.47,49.16,49.24,354600.0,40.517,40.6155,40.361,40.4267,354600.0
2011-06-23 09:40:00,49.24,49.26,49.0,49.12,399200.0,40.4267,40.4431,40.2296,40.3282,399200.0
2011-06-23 09:50:00,49.1,49.11,48.7,48.9,294600.0,40.3117,40.3199,39.9833,40.1475,294600.0
2011-06-23 10:00:00,48.92,49.11,48.88,49.09,314400.0,40.164,40.3199,40.1311,40.3035,314400.0
2011-06-23 10:10:00,49.09,49.1,48.89,48.98,141500.0,40.3035,40.3117,40.1393,40.2132,141500.0
2011-06-23 10:20:00,48.97,48.98,48.78,48.94,122000.0,40.205,40.2132,40.049,40.1804,122000.0
2011-06-23 10:30:00,48.93,49.0,48.74,48.74,151200.0,40.1722,40.2296,40.0162,40.0162,151200.0
2011-06-23 10:40:00,48.73,48.81,48.63,48.7,128500.0,40.008,40.0736,39.9259,39.9833,128500.0
2011-06-23 10:50:00,48.7,48.77,48.56,48.76,170400.0,39.9833,40.0408,39.8684,40.0326,170400.0
2011-06-23 11:00:00,48.75,48.85,48.7,48.79,122300.0,40.0244,40.1065,39.9833,40.0572,122300.0
2011-06-23 11:10:00,48.79,48.79,48.5,48.54,212300.0,40.0572,40.0572,39.8191,39.852,212300.0
2011-06-23 11:20:00,48.54,48.61,48.5,48.59,64900.0,39.852,39.9094,39.8191,39.893,64900.0
2011-06-23 11:30:00,48.58,48.75,48.55,48.67,180600.0,39.8848,40.0244,39.8602,39.9587,180600.0
2011-06-23 11:40:00,48.67,48.74,48.64,48.68,149300.0,39.9587,40.0162,39.9341,39.9669,149300.0
2011-06-23 11:50:00,48.68,48.78,48.61,48.75,110700.0,39.9669,40.049,39.9094,40.0244,110700.0
2011-06-23 12:00:00,48.76,48.85,48.75,48.77,151200.0,40.0326,40.1065,40.0244,40.0408,151200.0
2011-06-23 12:10:00,48.77,48.77,48.61,48.63,53500.0,40.0408,40.0408,39.9094,39.9259,53500.0
2011-06-23 12:20:00,48.63,48.68,48.53,48.53,102500.0,39.9259,39.9669,39.8438,39.8438,102500.0
2011-06-23 12:30:00,48.54,48.63,48.5,48.63,134200.0,39.852,39.9259,39.8191,39.9259,134200.0
2011-06-23 12:40:00,48.63,48.77,48.61,48.75,99800.0,39.9259,40.0408,39.9094,40.0244,99800.0
2011-06-23 12:50:00,48.74,48.83,48.73,48.74,86900.0,40.0162,40.0901,40.008,40.0162,86900.0
2011-06-23 13:00:00,48.75,48.84,48.71,48.83,110800.0,40.0244,40.0983,39.9915,40.0901,110800.0
2011-06-23 13:10:00,48.82,48.87,48.76,48.77,102000.0,40.0819,40.1229,40.0326,40.0408,102000.0
2011-06-23 13:20:00,48.77,48.78,48.71,48.76,50200.0,40.0408,40.049,39.9915,40.0326,50200.0
2011-06-23 13:30:00,48.76,48.91,48.76,48.88,104200.0,40.0326,40.1557,40.0326,40.1311,104200.0
2011-06-23 13:40:00,48.88,48.91,48.83,48.86,81800.0,40.1311,40.1557,40.0901,40.1147,81800.0
2011-06-23 13:50:00,48.87,48.88,48.78,48.88,68600.0,40.1229,40.1311,40.049,40.1311,68600.0
2011-06-23 14:00:00,48.89,48.9,48.76,48.81,110000.0,40.1393,40.1475,40.0326,40.0736,110000.0
2011-06-23 14:10:00,48.82,48.85,48.68,48.75,119800.0,40.0819,40.1065,39.9669,40.0244,119800.0
2011-06-23 14:20:00,48.75,48.81,48.72,48.77,115500.0,40.0244,40.0736,39.9998,40.0408,115500.0
2011-06-23 14:30:00,48.78,48.86,48.75,48.75,169700.0,40.049,40.1147,40.0244,40.0244,169700.0
2011-06-23 14:40:00,48.74,48.81,48.7,48.76,136900.0,40.0162,40.0736,39.9833,40.0326,136900.0
2011-06-23 14:50:00,48.75,49.15,48.67,49.14,157100.0,40.0244,40.3528,39.9587,40.3446,157100.0
2011-06-23 15:00:00,49.13,49.23,48.95,49.16,267900.0,40.3364,40.4185,40.1886,40.361,267900.0
2011-06-23 15:10:00,49.16,49.3,49.05,49.19,250900.0,40.361,40.4759,40.2707,40.3856,250900.0
2011-06-23 15:20:00,49.18,49.29,49.1,49.11,143700.0,40.3774,40.4677,40.3117,40.3199,143700.0
2011-06-23 15:30:00,49.1,49.12,48.9,48.91,241300.0,40.3117,40.3282,40.1475,40.1557,241300.0
2011-06-23 15:40:00,48.91,49.13,48.9,49.1,436600.0,40.1557,40.3364,40.1475,40.3117,436600.0
2011-06-23 15:50:00,49.1,49.24,49.09,49.23,554100.0,40.3117,40.4267,40.3035,40.4185,554100.0
2011-06-24 09:30:00,49.3,49.36,48.88,48.96,177700.0,40.4759,40.5252,40.1311,40.1968,177700.0
2011-06-24 09:40:00,48.96,49.05,48.9,49.0,148500.0,40.1968,40.2707,40.1475,40.2296,148500.0
2011-06-24 09:50:00,48.96,49.0,48.82,48.84,144300.0,40.1968,40.2296,40.0819,40.0983,144300.0
2011-06-24 10:00:00,48.84,48.85,48.51,48.53,161700.0,40.0983,40.1065,39.8273,39.8438,161700.0
2011-06-24 10:10:00,48.54,48.56,48.33,48.39,197700.0,39.852,39.8684,39.6796,39.7288,197700.0
2011-06-24 10:20:00,48.39,48.45,48.33,48.38,106800.0,39.7288,39.7781,39.6796,39.7206,106800.0
2011-06-24 10:30:00,48.38,48.53,48.36,48.48,103800.0,39.7206,39.8438,39.7042,39.8027,103800.0
2011-06-24 10:40:00,48.47,48.54,48.45,48.53,234000.0,39.7945,39.852,39.7781,39.8438,234000.0
2011-06-24 10:50:00,48.52,48.66,48.47,48.59,210300.0,39.8356,39.9505,39.7945,39.893,210300.0
2011-06-24 11:00:00,48.59,48.61,48.47,48.49,92800.0,39.893,39.9094,39.7945,39.8109,92800.0
2011-06-24 11:10:00,48.48,48.48,48.37,48.47,143200.0,39.8027,39.8027,39.7124,39.7945,143200.0
2011-06-24 11:20:00,48.47,48.48,48.39,48.44,60600.0,39.7945,39.8027,39.7288,39.7699,60600.0
2011-06-24 11:30:00,48.43,48.48,48.39,48.44,55700.0,39.7617,39.8027,39.7288,39.7699,55700.0
2011-06-24 11:40:00,48.45,48.54,48.42,48.49,40900.0,39.7781,39.852,39.7534,39.8109,40900.0
2011-06-24 11:50:00,48.49,48.5,48.41,48.45,67300.0,39.8109,39.8191,39.7452,39.7781,67300.0
2011-06-24 12:00:00,48.46,48.6,48.45,48.49,119400.0,39.7863,39.9012,39.7781,39.8109,119400.0
2011-06-24 12:10:00,48.49,48.6,48.48,48.59,76800.0,39.8109,39.9012,39.8027,39.893,76800.0
2011-06-24 12:20:00,48.59,48.65,48.58,48.64,58000.0,39.893,39.9423,39.8848,39.9341,58000.0
2011-06-24 12:30:00,48.64,48.73,48.64,48.73,72600.0,39.9341,40.008,39.9341,40.008,72600.0
2011-06-24 12:40:00,48.73,48.82,48.61,48.61,144200.0,40.008,40.0819,39.9094,39.9094,144200.0
2011-06-24 12:50:00,48.61,48.65,48.54,48.62,99100.0,39.9094,39.9423,39.852,39.9177,99100.0
2011-06-24 13:00:00,48.63,48.63,48.52,48.57,124100.0,39.9259,39.9259,39.8356,39.8766,124100.0
2011-06-24 13:10:00,48.56,48.6,48.53,48.57,46300.0,39.8684,39.9012,39.8438,39.8766,46300.0
2011-06-24 13:20:00,48.57,48.61,48.55,48.58,59700.0,39.8766,39.9094,39.8602,39.8848,59700.0
2011-06-24 13:30:00,48.58,48.67,48.5,48.67,132000.0,39.8848,39.9587,39.8191,39.9587,132000.0
2011-06-24 13:40:00,48.67,48.7,48.57,48.58,201800.0,39.9587,39.9833,39.8766,39.8848,201800.0
2011-06-24 13:50:00,48.58,48.59,48.48,48.55,229700.0,39.8848,39.893,39.8027,39.8602,229700.0
2011-06-24 14:00:00,48.54,48.56,48.46,48.48,136800.0,39.852,39.8684,39.7863,39.8027,136800.0
2011-06-24 14:10:00,48.48,48.52,48.43,48.48,134200.0,39.8027,39.8356,39.7617,39.8027,134200.0
2011-06-24 14:20:00,48.49,48.54,48.44,48.53,185600.0,39.8109,39.852,39.7699,39.8438,185600.0
2011-06-24 14:30:00,48.53,48.59,48.48,48.5,149100.0,39.8438,39.893,39.8027,39.8191,149100.0
2011-06-24 14:40:00,48.49,48.6,48.48,48.55,77900.0,39.8109,39.9012,39.8027,39.8602,77900.0
2011-06-24 14:50:00,48.55,48.6,48.49,48.5,80400.0,39.8602,39.9012,39.8109,39.8191,80400.0
2011-06-24 15:00:00,48.5,48.52,48.42,48.45,129500.0,39.8191,39.8356,39.7534,39.7781,129500.0
2011-06-24 15:10:00,48.45,48.57,48.44,48.49,155200.0,39.7781,39.8766,39.7699,39.8109,155200.0
2011-06-24 15:20:00,48.49,48.5,48.46,48.48,121600.0,39.8109,39.8191,39.7863,39.8027,121600.0
2011-06-24 15:30:00,48.48,48.58,48.47,48.52,215100.0,39.8027,39.8848,39.7945,39.8356,215100.0
2011-06-24 15:40:00,48.51,48.59,48.36,48.38,528100.0,39.8273,39.893,39.7042,39.7206,528100.0
2011-06-24 15:50:00,48.38,48.44,48.3,48.37,1216000.0,39.7206,39.7699,39.6549,39.7124,1216000.0
2011-06-27 09:30:00,48.49,48.65,48.37,48.56,201100.0,39.8109,39.9423,39.7124,39.8684,201100.0
2011-06-27 09:40:00,48.56,48.87,48.55,48.87,121700.0,39.8684,40.1229,39.8602,40.1229,121700.0
2011-06-27 09:50:00,48.88,48.9,48.82,48.85,100300.0,40.1311,40.1475,40.0819,40.1065,100300.0
2011-06-27 10:00:00,48.87,48.87,48.74,48.77,92400.0,40.1229,40.1229,40.0162,40.0408,92400.0
2011-06-27 10:10:00,48.77,48.93,48.72,48.93,90100.0,40.0408,40.1722,39.9998,40.1722,90100.0
2011-06-27 10:20:00,48.93,48.96,48.86,48.9,144500.0,40.1722,40.1968,40.1147,40.1475,144500.0
2011-06-27 10:30:00,48.9,48.95,48.79,48.82,95800.0,40.1475,40.1886,40.0572,40.0819,95800.0
2011-06-27 10:40:00,48.82,48.95,48.81,48.93,109700.0,40.0819,40.1886,40.0736,40.1722,109700.0
2011-06-27 10:50:00,48.94,49.04,48.92,49.04,86500.0,40.1804,40.2625,40.164,40.2625,86500.0
2011-06-27 11:00:00,49.03,49.05,48.93,48.94,67000.0,40.2543,40.2707,40.1722,40.1804,67000.0
2011-06-27 11:10:00,48.93,49.0,48.9,48.91,130400.0,40.1722,40.2296,40.1475,40.1557,130400.0
2011-06-27 11:20:00,48.92,48.98,48.9,48.93,64100.0,40.164,40.2132,40.1475,40.1722,64100.0
2011-06-27 11:30:00,48.93,49.01,48.88,48.99,48800.0,40.1722,40.2378,40.1311,40.2214,48800.0
2011-06-27 11:40:00,48.99,49.04,48.96,49.04,41400.0,40.2214,40.2625,40.1968,40.2625,41400.0
2011-06-27 11:50:00,49.04,49.13,49.03,49.13,68000.0,40.2625,40.3364,40.2543,40.3364,68000.0
2011-06-27 12:00:00,49.13,49.17,49.09,49.14,66300.0,40.3364,40.3692,40.3035,40.3446,66300.0
2011-06-27 12:10:00,49.15,49.19,49.1,49.11,48800.0,40.3528,40.3856,40.3117,40.3199,48800.0
2011-06-27 12:20:00,49.11,49.15,49.08,49.13,37400.0,40.3199,40.3528,40.2953,40.3364,37400.0
2011-06-27 12:30:00,49.12,49.15,49.1,49.13,31900.0,40.3282,40.3528,40.3117,40.3364,31900.0
2011-06-27 12:40:00,49.13,49.17,49.11,49.11,26400.0,40.3364,40.3692,40.3199,40.3199,26400.0
2011-06-27 12:50:00,49.13,49.17,49.1,49.14,95200.0,40.3364,40.3692,40.3117,40.3446,95200.0
2011-06-27 13:00:00,49.14,49.21,49.14,49.16,94300.0,40.3446,40.4021,40.3446,40.361,94300.0
2011-06-27 13:10:00,49.17,49.25,49.17,49.24,84900.0,40.3692,40.4349,40.3692,40.4267,84900.0
2011-06-27 13:20:00,49.24,49.24,49.17,49.2,90000.0,40.4267,40.4267,40.3692,40.3938,90000.0
2011-06-27 13:30:00,49.2,49.21,49.16,49.18,60100.0,40.3938,40.4021,40.361,40.3774,60100.0
2011-06-27 13:40:00,49.18,49.22,49.14,49.19,193500.0,40.3774,40.4103,40.3446,40.3856,193500.0
2011-06-27 13:50:00,49.18,49.25,49.17,49.2,53200.0,40.3774,40.4349,40.3692,40.3938,53200.0
2011-06-27 14:00:00,49.21,49.46,49.21,49.43,200800.0,40.4021,40.6073,40.4021,40.5827,200800.0
2011-06-27 14:10:00,49.44,49.56,49.44,49.5,243800.0,40.5909,40.6894,40.5909,40.6401,243800.0
2011-06-27 14:20:00,49.49,49.61,49.46,49.59,176300.0,40.6319,40.7305,40.6073,40.714,176300.0
2011-06-27 14:30:00,49.6,49.72,49.58,49.72,199600.0,40.7222,40.8208,40.7058,40.8208,199600.0
2011-06-27 14:40:00,49.72,49.73,49.65,49.69,167500.0,40.8208,40.829,40.7633,40.7961,167500.0
2011-06-27 14:50:00,49.69,49.71,49.58,49.59,96900.0,40.7961,40.8126,40.7058,40.714,96900.0
2011-06-27 15:00:00,49.58,49.67,49.58,49.66,130300.0,40.7058,40.7797,40.7058,40.7715,130300.0
2011-06-27 15:10:00,49.66,49.73,49.66,49.72,156400.0,40.7715,40.829,40.7715,40.8208,156400.0
2011-06-27 15:20:00,49.71,49.78,49.71,49.73,208500.0,40.8126,40.87,40.8126,40.829,208500.0
2011-06-27 15:30:00,49.73,49.75,49.66,49.68,192700.0,40.829,40.8454,40.7715,40.7879,192700.0
2011-06-27 15:40:00,49.66,49.72,49.6,49.61,424400.0,40.7715,40.8208,40.7222,40.7305,424400.0
2011-06-27 15:50:00,49.6,49.63,49.51,49.55,539600.0,40.7222,40.7469,40.6484,40.6812,539600.0
2011-06-28 09:30:00,49.67,49.87,49.44,49.86,262900.0,40.7797,40.9439,40.5909,40.9357,262900.0
2011-06-28 09:40:00,49.86,49.9,49.68,49.75,143300.0,40.9357,40.9685,40.7879,40.8454,143300.0
2011-06-28 09:50:00,49.75,49.77,49.41,49.51,240100.0,40.8454,40.8618,40.5663,40.6484,240100.0
2011-06-28 10:00:00,49.5,49.62,49.46,49.52,115800.0,40.6401,40.7387,40.6073,40.6566,115800.0
2011-06-28 10:10:00,49.52,49.56,49.46,49.51,118500.0,40.6566,40.6894,40.6073,40.6484,118500.0
2011-06-28 10:20:00,49.51,49.68,49.5,49.67,86500.0,40.6484,40.7879,40.6401,40.7797,86500.0
2011-06-28 10:30:00,49.67,49.79,49.65,49.67,112000.0,40.7797,40.8782,40.7633,40.7797,112000.0
2011-06-28 10:40:00,49.66,49.77,49.65,49.67,109800.0,40.7715,40.8618,40.7633,40.7797,109800.0
2011-06-28 10:50:00,49.66,49.7,49.54,49.55,94000.0,40.7715,40.8043,40.673,40.6812,94000.0
2011-06-28 11:00:00,49.56,49.64,49.52,49.6,82900.0,40.6894,40.7551,40.6566,40.7222,82900.0
2011-06-28 11:10:00,49.6,49.67,49.57,49.61,160500.0,40.7222,40.7797,40.6976,40.7305,160500.0
2011-06-28 11:20:00,49.61,49.68,49.56,49.62,60900.0,40.7305,40.7879,40.6894,40.7387,60900.0
2011-06-28 11:30:00,49.62,49.69,49.61,49.64,46800.0,40.7387,40.7961,40.7305,40.7551,46800.0
2011-06-28 11:40:00,49.64,49.68,49.62,49.66,53000.0,40.7551,40.7879,40.7387,40.7715,53000.0
2011-06-28 11:50:00,49.66,49.73,49.65,49.69,129800.0,40.7715,40.829,40.7633,40.7961,129800.0
2011-06-28 12:00:00,49.69,49.79,49.67,49.75,48000.0,40.7961,40.8782,40.7797,40.8454,48000.0
2011-06-28 12:10:00,49.75,49.82,49.74,49.79,66900.0,40.8454,40.9029,40.8372,40.8782,66900.0
2011-06-28 12:20:00,49.79,49.85,49.78,49.81,116000.0,40.8782,40.9275,40.87,40.8947,116000.0
2011-06-28 12:30:00,49.82,49.84,49.73,49.78,82100.0,40.9029,40.9193,40.829,40.87,82100.0
2011-06-28 12:40:00,49.78,49.87,49.73,49.86,138800.0,40.87,40.9439,40.829,40.9357,138800.0
2011-06-28 12:50:00,49.86,49.99,49.86,49.97,95500.0,40.9357,41.0424,40.9357,41.026,95500.0
2011-06-28 13:00:00,49.99,49.99,49.91,49.94,91600.0,41.0424,41.0424,40.9768,41.0014,91600.0
2011-06-28 13:10:00,49.94,49.97,49.87,49.89,120400.0,41.0014,41.026,40.9439,40.9603,120400.0
2011-06-28 13:20:00,49.9,49.98,49.89,49.98,45300.0,40.9685,41.0342,40.9603,41.0342,45300.0
2011-06-28 13:30:00,49.97,49.98,49.84,49.88,174700.0,41.026,41.0342,40.9193,40.9521,174700.0
2011-06-28 13:40:00,49.87,49.96,49.83,49.95,76600.0,40.9439,41.0178,40.9111,41.0096,76600.0
2011-06-28 13:50:00,49.95,49.96,49.87,49.91,167500.0,41.0096,41.0178,40.9439,40.9768,167500.0
2011-06-28 14:00:00,49.91,49.91,49.79,49.83,52300.0,40.9768,40.9768,40.8782,40.9111,52300.0
2011-06-28 14:10:00,49.83,49.86,49.8,49.83,39700.0,40.9111,40.9357,40.8864,40.9111,39700.0
2011-06-28 14:20:00,49.84,49.95,49.82,49.95,72300.0,40.9193,41.0096,40.9029,41.0096,72300.0
2011-06-28 14:30:00,49.95,49.96,49.87,49.92,134600.0,41.0096,41.0178,40.9439,40.985,134600.0
2011-06-28 14:40:00,49.93,49.93,49.83,49.83,61100.0,40.9932,40.9932,40.9111,40.9111,61100.0
2011-06-28 14:50:00,49.82,49.83,49.72,49.73,154400.0,40.9029,40.9111,40.8208,40.829,154400.0
2011-06-28 15:00:00,49.74,49.79,49.73,49.76,96900.0,40.8372,40.8782,40.829,40.8536,96900.0
2011-06-28 15:10:00,49.77,49.78,49.7,49.74,95000.0,40.8618,40.87,40.8043,40.8372,95000.0
2011-06-28 15:20:00,49.74,49.81,49.71,49.76,139500.0,40.8372,40.8947,40.8126,40.8536,139500.0
2011-06-28 15:30:00,49.75,49.76,49.64,49.69,152200.0,40.8454,40.8536,40.7551,40.7961,152200.0
2011-06-28 15:40:00,49.69,49.74,49.65,49.72,339300.0,40.7961,40.8372,40.7633,40.8208,339300.0
2011-06-28 15:50:00,49.72,49.82,49.71,49.81,486900.0,40.8208,40.9029,40.8126,40.8947,486900.0
2011-06-29 09:30:00,49.85,49.95,49.46,49.49,386700.0,41.0722,41.1546,40.7508,40.7756,386700.0
2011-06-29 09:40:00,49.46,49.56,49.32,49.49,246400.0,40.7508,40.8332,40.6355,40.7756,246400.0
2011-06-29 09:50:00,49.48,49.55,49.41,49.52,187300.0,40.7673,40.825,40.7097,40.8003,187300.0
2011-06-29 10:00:00,49.5,49.55,49.3,49.34,209700.0,40.7838,40.825,40.619,40.652,209700.0
2011-06-29 10:10:00,49.34,49.46,49.32,49.39,142100.0,40.652,40.7508,40.6355,40.6932,142100.0
2011-06-29 10:20:00,49.38,49.56,49.38,49.51,115500.0,40.6849,40.8332,40.6849,40.792,115500.0
2011-06-29 10:30:00,49.51,49.67,49.48,49.65,102700.0,40.792,40.9239,40.7673,40.9074,102700.0
2011-06-29 10:40:00,49.65,49.76,49.65,49.75,66500.0,40.9074,40.998,40.9074,40.9898,66500.0
2011-06-29 10:50:00,49.75,49.85,49.72,49.8,117300.0,40.9898,41.0722,40.9651,41.031,117300.0
2011-06-29 11:00:00,49.79,49.85,49.77,49.83,83000.0,41.0227,41.0722,41.0063,41.0557,83000.0
2011-06-29 11:10:00,49.83,49.95,49.81,49.91,158400.0,41.0557,41.1546,41.0392,41.1216,158400.0
2011-06-29 11:20:00,49.91,49.99,49.89,49.89,114900.0,41.1216,41.1875,41.1051,41.1051,114900.0
2011-06-29 11:30:00,49.9,49.95,49.85,49.95,54800.0,41.1134,41.1546,41.0722,41.1546,54800.0
2011-06-29 11:40:00,49.95,49.99,49.88,49.94,65900.0,41.1546,41.1875,41.0969,41.1463,65900.0
2011-06-29 11:50:00,49.94,50.0,49.92,49.99,69400.0,41.1463,41.1958,41.1298,41.1875,69400.0
2011-06-29 12:00:00,50.0,50.17,49.97,50.16,167800.0,41.1958,41.3358,41.171,41.3276,167800.0
2011-06-29 12:10:00,50.17,50.23,50.11,50.17,145400.0,41.3358,41.3853,41.2864,41.3358,145400.0
2011-06-29 12:20:00,50.16,50.2,50.14,50.17,84000.0,41.3276,41.3605,41.3111,41.3358,84000.0
2011-06-29 12:30:00,50.17,50.27,50.16,50.25,127400.0,41.3358,41.4182,41.3276,41.4017,127400.0
2011-06-29 12:40:00,50.24,50.33,50.24,50.31,88300.0,41.3935,41.4677,41.3935,41.4512,88300.0
2011-06-29 12:50:00,50.31,50.35,50.3,50.31,83000.0,41.4512,41.4841,41.4429,41.4512,83000.0
2011-06-29 13:00:00,50.31,50.35,50.27,50.32,155000.0,41.4512,41.4841,41.4182,41.4594,155000.0
2011-06-29 13:10:00,50.31,50.35,50.22,50.23,105600.0,41.4512,41.4841,41.377,41.3853,105600.0
2011-06-29 13:20:00,50.23,50.29,50.2,50.26,114800.0,41.3853,41.4347,41.3605,41.41,114800.0
2011-06-29 13:30:00,50.25,50.27,50.12,50.12,66800.0,41.4017,41.4182,41.2946,41.2946,66800.0
2011-06-29 13:40:00,50.12,50.2,50.12,50.12,124900.0,41.2946,41.3605,41.2946,41.2946,124900.0
2011-06-29 13:50:00,50.13,50.14,49.96,49.98,132000.0,41.3029,41.3111,41.1628,41.1793,132000.0
2011-06-29 14:00:00,49.98,50.09,49.96,49.96,138100.0,41.1793,41.2699,41.1628,41.1628,138100.0
2011-06-29 14:10:00,49.96,50.0,49.91,49.99,100200.0,41.1628,41.1958,41.1216,41.1875,100200.0
2011-06-29 14:20:00,49.99,50.01,49.88,49.94,120800.0,41.1875,41.204,41.0969,41.1463,120800.0
2011-06-29 14:30:00,49.94,49.98,49.88,49.96,93900.0,41.1463,41.1793,41.0969,41.1628,93900.0
2011-06-29 14:40:00,49.95,49.98,49.78,49.78,163200.0,41.1546,41.1793,41.0145,41.0145,163200.0
2011-06-29 14:50:00,49.8,49.88,49.8,49.88,145600.0,41.031,41.0969,41.031,41.0969,145600.0
2011-06-29 15:00:00,49.88,49.94,49.8,49.85,109400.0,41.0969,41.1463,41.031,41.0722,109400.0
2011-06-29 15:10:00,49.86,50.47,49.85,50.41,1065800.0,41.0804,41.583,41.0722,41.5336,1065800.0
2011-06-29 15:20:00,50.41,50.64,50.25,50.5,610400.0,41.5336,41.7231,41.4017,41.6077,610400.0
2011-06-29 15:30:00,50.5,50.94,50.43,50.93,659200.0,41.6077,41.9702,41.55,41.962,659200.0
2011-06-29 15:40:00,50.92,51.0,50.87,50.92,981000.0,41.9538,42.0197,41.9126,41.9538,981000.0
2011-06-29 15:50:00,50.93,51.04,50.92,50.95,1209200.0,41.962,42.0526,41.9538,41.9785,1209200.0
2011-06-30 09:30:00,50.92,50.99,50.4,50.55,392500.0,41.9538,42.0114,41.5253,41.6489,392500.0
2011-06-30 09:40:00,50.55,51.06,50.55,50.9,265200.0,41.6489,42.0691,41.6489,41.9373,265200.0
2011-06-30 09:50:00,50.89,50.97,50.83,50.94,210700.0,41.929,41.995,41.8796,41.9702,210700.0
2011-06-30 10:00:00,50.94,51.18,50.93,51.06,215200.0,41.9702,42.168,41.962,42.0691,215200.0
2011-06-30 10:10:00,51.05,51.14,50.96,51.14,139300.0,42.0609,42.135,41.9867,42.135,139300.0
2011-06-30 10:20:00,51.13,51.25,51.12,51.22,165100.0,42.1268,42.2257,42.1185,42.2009,165100.0
2011-06-30 10:30:00,51.23,51.39,51.22,51.25,192300.0,42.2092,42.341,42.2009,42.2257,192300.0
2011-06-30 10:40:00,51.25,51.36,51.22,51.36,159200.0,42.2257,42.3163,42.2009,42.3163,159200.0
2011-06-30 10:50:00,51.36,51.39,51.25,51.33,186500.0,42.3163,42.341,42.2257,42.2916,186500.0
2011-06-30 11:00:00,51.33,51.47,51.32,51.45,168400.0,42.2916,42.4069,42.2833,42.3904,168400.0
2011-06-30 11:10:00,51.45,51.49,51.43,51.45,244600.0,42.3904,42.4234,42.374,42.3904,244600.0
2011-06-30 11:20:00,51.45,51.5,51.45,51.48,145200.0,42.3904,42.4316,42.3904,42.4152,145200.0
2011-06-30 11:30:00,51.48,51.61,51.48,51.57,329600.0,42.4152,42.5223,42.4152,42.4893,329600.0
2011-06-30 11:40:00,51.57,51.62,51.5,51.5,129800.0,42.4893,42.5305,42.4316,42.4316,129800.0
2011-06-30 11:50:00,51.51,51.57,51.48,51.52,78100.0,42.4399,42.4893,42.4152,42.4481,78100.0
2011-06-30 12:00:00,51.53,51.72,50.17,51.7,202900.0,42.4564,42.6129,41.3358,42.5964,202900.0
2011-06-30 12:10:00,51.7,51.7,51.59,51.62,102600.0,42.5964,42.5964,42.5058,42.5305,102600.0
2011-06-30 12:20:00,51.62,51.69,51.6,51.68,141600.0,42.5305,42.5882,42.514,42.5799,141600.0
2011-06-30 12:30:00,51.67,51.7,51.63,51.67,96500.0,42.5717,42.5964,42.5387,42.5717,96500.0
2011-06-30 12:40:00,51.68,51.72,51.63,51.71,211500.0,42.5799,42.6129,42.5387,42.6047,211500.0
2011-06-30 12:50:00,51.7,51.75,51.63,51.67,131400.0,42.5964,42.6376,42.5387,42.5717,131400.0
2011-06-30 13:00:00,51.67,51.75,51.66,51.72,103700.0,42.5717,42.6376,42.5635,42.6129,103700.0
2011-06-30 13:10:00,51.72,51.75,51.65,51.66,148100.0,42.6129,42.6376,42.5552,42.5635,148100.0
2011-06-30 13:20:00,51.66,51.68,51.59,51.62,99800.0,42.5635,42.5799,42.5058,42.5305,99800.0
2011-06-30 13:30:00,51.62,51.66,51.57,51.59,144100.0,42.5305,42.5635,42.4893,42.5058,144100.0
2011-06-30 13:40:00,51.6,51.61,51.51,51.52,81000.0,42.514,42.5223,42.4399,42.4481,81000.0
2011-06-30 13:50:00,51.51,51.58,51.48,51.56,67600.0,42.4399,42.4975,42.4152,42.4811,67600.0
2011-06-30 14:00:00,51.57,51.65,51.55,51.58,105000.0,42.4893,42.5552,42.4728,42.4975,105000.0
2011-06-30 14:10:00,51.58,51.59,51.5,51.55,67100.0,42.4975,42.5058,42.4316,42.4728,67100.0
2011-06-30 14:20:00,51.55,51.59,51.52,51.54,115000.0,42.4728,42.5058,42.4481,42.4646,115000.0
2011-06-30 14:30:00,51.54,51.66,51.53,51.66,161500.0,42.4646,42.5635,42.4564,42.5635,161500.0
2011-06-30 14:40:00,51.66,51.7,51.62,51.62,133800.0,42.5635,42.5964,42.5305,42.5305,133800.0
2011-06-30 14:50:00,51.63,51.74,51.61,51.7,148200.0,42.5387,42.6294,42.5223,42.5964,148200.0
2011-06-30 15:00:00,51.7,51.7,51.62,51.66,118200.0,42.5964,42.5964,42.5305,42.5635,118200.0
2011-06-30 15:10:00,51.67,51.67,51.57,51.6,139800.0,42.5717,42.5717,42.4893,42.514,139800.0
2011-06-30 15:20:00,51.59,51.65,51.55,51.58,134000.0,42.5058,42.5552,42.4728,42.4975,134000.0
2011-06-30 15:30:00,51.58,51.75,51.57,51.75,252900.0,42.4975,42.6376,42.4893,42.6376,252900.0
2011-06-30 15:40:00,51.75,51.82,51.71,51.72,380900.0,42.6376,42.6953,42.6047,42.6129,380900.0
2011-06-30 15:50:00,51.72,51.73,51.69,51.7,462500.0,42.6129,42.6211,42.5882,42.5964,462500.0
2011-07-01 09:30:00,51.69,51.74,51.57,51.65,242100.0,42.5882,42.6294,42.4893,42.5552,242100.0
2011-07-01 09:40:00,51.66,51.78,51.62,51.68,86700.0,42.5635,42.6623,42.5305,42.5799,86700.0
2011-07-01 09:50:00,51.68,51.8,51.68,51.79,61300.0,42.5799,42.6788,42.5799,42.6706,61300.0
2011-07-01 10:00:00,51.8,52.0,51.8,51.93,353500.0,42.6788,42.8436,42.6788,42.7859,353500.0
2011-07-01 10:10:00,51.94,52.2,51.94,52.09,378100.0,42.7942,43.0084,42.7942,42.9177,378100.0
2011-07-01 10:20:00,52.08,52.33,52.06,52.28,262600.0,42.9095,43.1155,42.893,43.0743,262600.0
2011-07-01 10:30:00,52.29,52.4,52.2,52.4,181900.0,43.0825,43.1732,43.0084,43.1732,181900.0
2011-07-01 10:40:00,52.38,52.4,52.27,52.39,152300.0,43.1567,43.1732,43.0661,43.1649,152300.0
2011-07-01 10:50:00,52.39,52.4,52.29,52.36,92900.0,43.1649,43.1732,43.0825,43.1402,92900.0
2011-07-01 11:00:00,52.36,52.39,52.24,52.31,165100.0,43.1402,43.1649,43.0413,43.099,165100.0
2011-07-01 11:10:00,52.31,52.33,52.27,52.3,97400.0,43.099,43.1155,43.0661,43.0908,97400.0
2011-07-01 11:20:00,52.3,52.35,52.27,52.34,97300.0,43.0908,43.132,43.0661,43.1237,97300.0
2011-07-01 11:30:00,52.35,52.36,52.27,52.31,144800.0,43.132,43.1402,43.0661,43.099,144800.0
2011-07-01 11:40:00,52.31,52.32,52.25,52.27,73100.0,43.099,43.1072,43.0496,43.0661,73100.0
2011-07-01 11:50:00,52.27,52.31,52.25,52.29,81000.0,43.0661,43.099,43.0496,43.0825,81000.0
2011-07-01 12:00:00,52.3,52.31,52.26,52.3,90500.0,43.0908,43.099,43.0578,43.0908,90500.0
2011-07-01 12:10:00,52.29,52.32,52.27,52.28,100900.0,43.0825,43.1072,43.0661,43.0743,100900.0
2011-07-01 12:20:00,52.28,52.33,52.27,52.31,120800.0,43.0743,43.1155,43.0661,43.099,120800.0
2011-07-01 12:30:00,52.3,52.35,52.27,52.32,103100.0,43.0908,43.132,43.0661,43.1072,103100.0
2011-07-01 12:40:00,52.32,52.32,52.27,52.3,56500.0,43.1072,43.1072,43.0661,43.0908,56500.0
2011-07-01 12:50:00,52.3,52.31,52.27,52.3,70300.0,43.0908,43.099,43.0661,43.0908,70300.0
2011-07-01 13:00:00,52.29,52.35,52.27,52.34,113400.0,43.0825,43.132,43.0661,43.1237,113400.0
2011-07-01 13:10:00,52.34,52.35,52.29,52.34,79600.0,43.1237,43.132,43.0825,43.1237,79600.0
2011-07-01 13:20:00,52.35,52.39,52.3,52.32,64800.0,43.132,43.1649,43.0908,43.1072,64800.0
2011-07-01 13:30:00,52.32,52.36,52.26,52.36,199500.0,43.1072,43.1402,43.0578,43.1402,199500.0
2011-07-01 13:40:00,52.35,52.36,52.29,52.3,86100.0,43.132,43.1402,43.0825,43.0908,86100.0
2011-07-01 13:50:00,52.31,52.36,52.29,52.29,58700.0,43.099,43.1402,43.0825,43.0825,58700.0
2011-07-01 14:00:00,52.29,52.3,52.25,52.27,44400.0,43.0825,43.0908,43.0496,43.0661,44400.0
2011-07-01 14:10:00,52.28,52.3,52.19,52.2,118100.0,43.0743,43.0908,43.0001,43.0084,118100.0
2011-07-01 14:20:00,52.2,52.31,52.19,52.29,63700.0,43.0084,43.099,43.0001,43.0825,63700.0
2011-07-01 14:30:00,52.3,52.35,52.28,52.32,69500.0,43.0908,43.132,43.0743,43.1072,69500.0
2011-07-01 14:40:00,52.32,52.37,52.31,52.34,103100.0,43.1072,43.1484,43.099,43.1237,103100.0
2011-07-01 14:50:00,52.34,52.36,52.29,52.35,105900.0,43.1237,43.1402,43.0825,43.132,105900.0
2011-07-01 15:00:00,52.35,52.38,52.31,52.31,71700.0,43.132,43.1567,43.099,43.099,71700.0
2011-07-01 15:10:00,52.31,52.32,52.24,52.27,80900.0,43.099,43.1072,43.0413,43.0661,80900.0
2011-07-01 15:20:00,52.28,52.3,52.24,52.26,101400.0,43.0743,43.0908,43.0413,43.0578,101400.0
2011-07-01 15:30:00,52.27,52.37,52.26,52.37,130400.0,43.0661,43.1484,43.0578,43.1484,130400.0
2011-07-01 15:40:00,52.37,52.5,52.36,52.43,422200.0,43.1484,43.2556,43.1402,43.1979,422200.0
2011-07-01 15:50:00,52.43,52.48,52.34,52.35,537200.0,43.1979,43.2391,43.1237,43.132,537200.0
2011-07-05 09:30:00,52.33,52.55,52.23,52.49,396100.0,43.1155,43.2967,43.0331,43.2473,396100.0
2011-07-05 09:40:00,52.48,52.6,52.44,52.59,154000.0,43.2391,43.3379,43.2061,43.3297,154000.0
2011-07-05 09:50:00,52.59,52.62,52.43,52.45,168200.0,43.3297,43.3544,43.1979,43.2144,168200.0
2011-07-05 10:00:00,52.45,52.49,52.31,52.44,221500.0,43.2144,43.2473,43.099,43.2061,221500.0
2011-07-05 10:10:00,52.44,52.5,52.27,52.27,183400.0,43.2061,43.2556,43.0661,43.0661,183400.0
2011-07-05 10:20:00,52.27,52.43,52.24,52.42,146000.0,43.0661,43.1979,43.0413,43.1896,146000.0
2011-07-05 10:30:00,52.42,52.55,52.42,52.54,185900.0,43.1896,43.2967,43.1896,43.2885,185900.0
2011-07-05 10:40:00,52.54,52.55,52.39,52.41,90200.0,43.2885,43.2967,43.1649,43.1814,90200.0
2011-07-05 10:50:00,52.42,52.43,52.28,52.33,43300.0,43.1896,43.1979,43.0743,43.1155,43300.0
2011-07-05 11:00:00,52.34,52.36,52.26,52.28,94400.0,43.1237,43.1402,43.0578,43.0743,94400.0
2011-07-05 11:10:00,52.27,52.46,52.24,52.45,85600.0,43.0661,43.2226,43.0413,43.2144,85600.0
2011-07-05 11:20:00,52.45,52.49,52.4,52.41,89600.0,43.2144,43.2473,43.1732,43.1814,89600.0
2011-07-05 11:30:00,52.41,52.47,52.37,52.42,89200.0,43.1814,43.2308,43.1484,43.1896,89200.0
2011-07-05 11:40:00,52.42,52.51,52.4,52.51,66500.0,43.1896,43.2638,43.1732,43.2638,66500.0
2011-07-05 11:50:00,52.5,52.51,52.46,52.5,34900.0,43.2556,43.2638,43.2226,43.2556,34900.0
2011-07-05 12:00:00,52.5,52.57,52.47,52.56,67600.0,43.2556,43.3132,43.2308,43.305,67600.0
2011-07-05 12:10:00,52.55,52.62,52.5,52.5,129600.0,43.2967,43.3544,43.2556,43.2556,129600.0
2011-07-05 12:20:00,52.5,52.5,52.47,52.49,54200.0,43.2556,43.2556,43.2308,43.2473,54200.0
2011-07-05 12:30:00,52.49,52.56,52.48,52.49,55500.0,43.2473,43.305,43.2391,43.2473,55500.0
2011-07-05 12:40:00,52.49,52.52,52.44,52.46,58700.0,43.2473,43.272,43.2061,43.2226,58700.0
2011-07-05 12:50:00,52.47,52.49,52.44,52.48,32400.0,43.2308,43.2473,43.2061,43.2391,32400.0
2011-07-05 13:00:00,52.49,52.52,52.45,52.5,64700.0,43.2473,43.272,43.2144,43.2556,64700.0
2011-07-05 13:10:00,52.51,52.51,52.45,52.47,43000.0,43.2638,43.2638,43.2144,43.2308,43000.0
2011-07-05 13:20:00,52.47,52.49,52.45,52.46,33900.0,43.2308,43.2473,43.2144,43.2226,33900.0
2011-07-05 13:30:00,52.46,52.5,52.44,52.48,37600.0,43.2226,43.2556,43.2061,43.2391,37600.0
2011-07-05 13:40:00,52.48,52.55,52.48,52.52,35100.0,43.2391,43.2967,43.2391,43.272,35100.0
2011-07-05 13:50:00,52.53,52.6,52.5,52.6,52500.0,43.2803,43.3379,43.2556,43.3379,52500.0
2011-07-05 14:00:00,52.6,52.61,52.42,52.46,166200.0,43.3379,43.3462,43.1896,43.2226,166200.0
2011-07-05 14:10:00,52.46,52.55,52.45,52.45,81000.0,43.2226,43.2967,43.2144,43.2144,81000.0
2011-07-05 14:20:00,52.46,52.47,52.39,52.44,78800.0,43.2226,43.2308,43.1649,43.2061,78800.0
2011-07-05 14:30:00,52.44,52.5,52.38,52.5,79600.0,43.2061,43.2556,43.1567,43.2556,79600.0
2011-07-05 14:40:00,52.51,52.52,52.43,52.47,80400.0,43.2638,43.272,43.1979,43.2308,80400.0
2011-07-05 14:50:00,52.47,52.49,52.38,52.39,69000.0,43.2308,43.2473,43.1567,43.1649,69000.0
2011-07-05 15:00:00,52.4,52.48,52.35,52.48,107500.0,43.1732,43.2391,43.132,43.2391,107500.0
2011-07-05 15:10:00,52.47,52.52,52.42,52.51,109300.0,43.2308,43.272,43.1896,43.2638,109300.0
2011-07-05 15:20:00,52.5,52.63,52.49,52.61,185800.0,43.2556,43.3627,43.2473,43.3462,185800.0
2011-07-05 15:30:00,52.61,52.63,52.45,52.47,208100.0,43.3462,43.3627,43.2144,43.2308,208100.0
2011-07-05 15:40:00,52.47,52.48,52.36,52.37,310100.0,43.2308,43.2391,43.1402,43.1484,310100.0
2011-07-05 15:50:00,52.37,52.41,52.32,52.34,586200.0,43.1484,43.1814,43.1072,43.1237,586200.0
2011-07-06 09:30:00,52.21,52.4,52.07,52.07,346100.0,43.0166,43.1732,42.9013,42.9013,346100.0
2011-07-06 09:40:00,52.09,52.14,51.91,51.95,280800.0,42.9177,42.9589,42.7694,42.8024,280800.0
2011-07-06 09:50:00,51.96,52.04,51.93,51.98,107100.0,42.8106,42.8765,42.7859,42.8271,107100.0
2011-07-06 10:00:00,51.97,52.02,51.85,51.97,192500.0,42.8189,42.8601,42.72,42.8189,192500.0
2011-07-06 10:10:00,51.94,51.95,51.82,51.83,148700.0,42.7942,42.8024,42.6953,42.7035,148700.0
2011-07-06 10:20:00,51.83,51.98,51.83,51.93,122100.0,42.7035,42.8271,42.7035,42.7859,122100.0
2011-07-06 10:30:00,51.93,52.07,51.85,52.02,264900.0,42.7859,42.9013,42.72,42.8601,264900.0
2011-07-06 10:40:00,52.02,52.03,51.89,51.94,105600.0,42.8601,42.8683,42.753,42.7942,105600.0
2011-07-06 10:50:00,51.94,52.01,51.92,51.97,80900.0,42.7942,42.8518,42.7777,42.8189,80900.0
2011-07-06 11:00:00,51.98,52.06,51.97,52.01,106000.0,42.8271,42.893,42.8189,42.8518,106000.0
2011-07-06 11:10:00,52.01,52.1,51.98,52.07,105700.0,42.8518,42.926,42.8271,42.9013,105700.0
2011-07-06 11:20:00,52.07,52.12,52.04,52.07,59500.0,42.9013,42.9425,42.8765,42.9013,59500.0
2011-07-06 11:30:00,52.07,52.27,52.05,52.26,130000.0,42.9013,43.0661,42.8848,43.0578,130000.0
2011-07-06 11:40:00,52.26,52.33,52.23,52.24,65600.0,43.0578,43.1155,43.0331,43.0413,65600.0
2011-07-06 11:50:00,52.24,52.3,52.22,52.26,72400.0,43.0413,43.0908,43.0249,43.0578,72400.0
2011-07-06 12:00:00,52.25,52.28,52.24,52.28,44600.0,43.0496,43.0743,43.0413,43.0743,44600.0
2011-07-06 12:10:00,52.28,52.31,52.24,52.31,119200.0,43.0743,43.099,43.0413,43.099,119200.0
2011-07-06 12:20:00,52.31,52.36,52.28,52.34,74500.0,43.099,43.1402,43.0743,43.1237,74500.0
2011-07-06 12:30:00,52.35,52.45,52.31,52.44,89900.0,43.132,43.2144,43.099,43.2061,89900.0
2011-07-06 12:40:00,52.44,52.45,52.4,52.4,58800.0,43.2061,43.2144,43.1732,43.1732,58800.0
2011-07-06 12:50:00,52.4,52.52,52.36,52.5,169200.0,43.1732,43.272,43.1402,43.2556,169200.0
2011-07-06 13:00:00,52.5,52.53,52.46,52.48,132600.0,43.2556,43.2803,43.2226,43.2391,132600.0
2011-07-06 13:10:00,52.47,52.6,52.47,52.6,109300.0,43.2308,43.3379,43.2308,43.3379,109300.0
2011-07-06 13:20:00,52.6,52.73,52.59,52.72,208200.0,43.3379,43.4451,43.3297,43.4368,208200.0
2011-07-06 13:30:00,52.73,52.83,52.71,52.82,151700.0,43.4451,43.5274,43.4286,43.5192,151700.0
2011-07-06 13:40:00,52.82,52.84,52.76,52.83,93700.0,43.5192,43.5357,43.4698,43.5274,93700.0
2011-07-06 13:50:00,52.82,52.86,52.78,52.86,71700.0,43.5192,43.5522,43.4862,43.5522,71700.0
2011-07-06 14:00:00,52.85,52.85,52.71,52.75,167300.0,43.5439,43.5439,43.4286,43.4615,167300.0
2011-07-06 14:10:00,52.75,52.81,52.74,52.79,133200.0,43.4615,43.511,43.4533,43.4945,133200.0
2011-07-06 14:20:00,52.8,52.8,52.72,52.75,165200.0,43.5027,43.5027,43.4368,43.4615,165200.0
2011-07-06 14:30:00,52.75,52.76,52.69,52.71,149200.0,43.4615,43.4698,43.4121,43.4286,149200.0
2011-07-06 14:40:00,52.71,52.76,52.66,52.72,123700.0,43.4286,43.4698,43.3874,43.4368,123700.0
2011-07-06 14:50:00,52.71,52.74,52.68,52.7,84600.0,43.4286,43.4533,43.4039,43.4203,84600.0
2011-07-06 15:00:00,52.69,52.76,52.65,52.76,128300.0,43.4121,43.4698,43.3791,43.4698,128300.0
2011-07-06 15:10:00,52.76,52.77,52.69,52.73,146600.0,43.4698,43.478,43.4121,43.4451,146600.0
2011-07-06 15:20:00,52.75,52.81,52.73,52.79,120300.0,43.4615,43.511,43.4451,43.4945,120300.0
2011-07-06 15:30:00,52.79,52.81,52.73,52.75,179200.0,43.4945,43.511,43.4451,43.4615,179200.0
2011-07-06 15:40:00,52.75,52.83,52.73,52.75,281500.0,43.4615,43.5274,43.4451,43.4615,281500.0
2011-07-06 15:50:00,52.76,52.83,52.74,52.78,349700.0,43.4698,43.5274,43.4533,43.4862,349700.0
2011-07-07 09:30:00,52.78,53.53,52.74,53.46,783400.0,43.4862,44.1042,43.4533,44.0465,783400.0
2011-07-07 09:40:00,53.48,53.56,53.27,53.47,259300.0,44.063,44.1289,43.89,44.0547,259300.0
2011-07-07 09:50:00,53.47,53.56,53.47,53.5,117300.0,44.0547,44.1289,44.0547,44.0795,117300.0
2011-07-07 10:00:00,53.49,53.68,53.4,53.43,233600.0,44.0712,44.2278,43.9971,44.0218,233600.0
2011-07-07 10:10:00,53.44,53.52,53.39,53.39,112000.0,44.03,44.0959,43.9888,43.9888,112000.0
2011-07-07 10:20:00,53.39,53.46,53.34,53.41,232500.0,43.9888,44.0465,43.9476,44.0053,232500.0
2011-07-07 10:30:00,53.4,53.57,53.4,53.52,182200.0,43.9971,44.1371,43.9971,44.0959,182200.0
2011-07-07 10:40:00,53.51,53.64,53.49,53.54,93900.0,44.0877,44.1948,44.0712,44.1124,93900.0
2011-07-07 10:50:00,53.53,53.63,53.48,53.62,60900.0,44.1042,44.1866,44.063,44.1783,60900.0
2011-07-07 11:00:00,53.61,53.61,53.52,53.56,77400.0,44.1701,44.1701,44.0959,44.1289,77400.0
2011-07-07 11:10:00,53.56,53.57,53.5,53.55,52700.0,44.1289,44.1371,44.0795,44.1207,52700.0
2011-07-07 11:20:00,53.54,53.6,53.51,53.56,49400.0,44.1124,44.1619,44.0877,44.1289,49400.0
2011-07-07 11:30:00,53.56,53.57,53.43,53.45,125200.0,44.1289,44.1371,44.0218,44.0383,125200.0
2011-07-07 11:40:00,53.45,53.58,53.43,53.56,52200.0,44.0383,44.1454,44.0218,44.1289,52200.0
2011-07-07 11:50:00,53.56,53.64,53.56,53.6,42700.0,44.1289,44.1948,44.1289,44.1619,42700.0
2011-07-07 12:00:00,53.61,53.69,53.61,53.66,51800.0,44.1701,44.236,44.1701,44.2113,51800.0
2011-07-07 12:10:00,53.67,53.69,53.61,53.63,49900.0,44.2195,44.236,44.1701,44.1866,49900.0
2011-07-07 12:20:00,53.64,53.67,53.6,53.63,85900.0,44.1948,44.2195,44.1619,44.1866,85900.0
2011-07-07 12:30:00,53.63,53.66,53.6,53.62,40300.0,44.1866,44.2113,44.1619,44.1783,40300.0
2011-07-07 12:40:00,53.63,53.69,53.61,53.64,67100.0,44.1866,44.236,44.1701,44.1948,67100.0
2011-07-07 12:50:00,53.64,53.66,53.58,53.64,46800.0,44.1948,44.2113,44.1454,44.1948,46800.0
2011-07-07 13:00:00,53.65,53.71,53.61,53.7,74600.0,44.2031,44.2525,44.1701,44.2442,74600.0
2011-07-07 13:10:00,53.71,53.74,53.67,53.71,69600.0,44.2525,44.2772,44.2195,44.2525,69600.0
2011-07-07 13:20:00,53.71,53.75,53.64,53.68,97700.0,44.2525,44.2854,44.1948,44.2278,97700.0
2011-07-07 13:30:00,53.67,53.68,53.58,53.61,77700.0,44.2195,44.2278,44.1454,44.1701,77700.0
2011-07-07 13:40:00,53.62,53.65,53.56,53.58,66500.0,44.1783,44.2031,44.1289,44.1454,66500.0
2011-07-07 13:50:00,53.58,53.63,53.54,53.55,55700.0,44.1454,44.1866,44.1124,44.1207,55700.0
2011-07-07 14:00:00,53.55,53.61,53.55,53.6,42900.0,44.1207,44.1701,44.1207,44.1619,42900.0
2011-07-07 14:10:00,53.61,53.65,53.58,53.63,52000.0,44.1701,44.2031,44.1454,44.1866,52000.0
2011-07-07 14:20:00,53.64,53.75,53.63,53.75,84700.0,44.1948,44.2854,44.1866,44.2854,84700.0
2011-07-07 14:30:00,53.75,53.78,53.72,53.76,89100.0,44.2854,44.3102,44.2607,44.2937,89100.0
2011-07-07 14:40:00,53.77,53.8,53.72,53.73,73000.0,44.3019,44.3266,44.2607,44.269,73000.0
2011-07-07 14:50:00,53.74,53.78,53.67,53.69,122900.0,44.2772,44.3102,44.2195,44.236,122900.0
2011-07-07 15:00:00,53.69,53.7,53.65,53.67,62100.0,44.236,44.2442,44.2031,44.2195,62100.0
2011-07-07 15:10:00,53.67,53.8,53.66,53.77,131100.0,44.2195,44.3266,44.2113,44.3019,131100.0
2011-07-07 15:20:00,53.77,53.8,53.7,53.7,93000.0,44.3019,44.3266,44.2442,44.2442,93000.0
2011-07-07 15:30:00,53.71,53.75,53.66,53.7,196600.0,44.2525,44.2854,44.2113,44.2442,196600.0
2011-07-07 15:40:00,53.69,53.7,53.58,53.65,294200.0,44.236,44.2442,44.1454,44.2031,294200.0
2011-07-07 15:50:00,53.65,53.69,53.61,53.64,563100.0,44.2031,44.236,44.1701,44.1948,563100.0
2011-07-08 09:30:00,52.95,53.07,52.72,52.73,400700.0,43.6263,43.7252,43.4368,43.4451,400700.0
2011-07-08 09:40:00,52.74,53.0,52.64,52.91,162100.0,43.4533,43.6675,43.3709,43.5934,162100.0
2011-07-08 09:50:00,52.91,53.1,52.89,53.07,125600.0,43.5934,43.7499,43.5769,43.7252,125600.0
2011-07-08 10:00:00,53.08,53.09,52.91,52.99,153700.0,43.7334,43.7417,43.5934,43.6593,153700.0
2011-07-08 10:10:00,52.99,53.07,52.87,52.88,163100.0,43.6593,43.7252,43.5604,43.5686,163100.0
2011-07-08 10:20:00,52.87,52.88,52.74,52.76,206500.0,43.5604,43.5686,43.4533,43.4698,206500.0
2011-07-08 10:30:00,52.75,52.82,52.56,52.79,149900.0,43.4615,43.5192,43.305,43.4945,149900.0
2011-07-08 10:40:00,52.79,52.88,52.69,52.69,78700.0,43.4945,43.5686,43.4121,43.4121,78700.0
2011-07-08 10:50:00,52.7,52.78,52.61,52.75,93400.0,43.4203,43.4862,43.3462,43.4615,93400.0
2011-07-08 11:00:00,52.74,52.77,52.65,52.69,64900.0,43.4533,43.478,43.3791,43.4121,64900.0
2011-07-08 11:10:00,52.69,52.75,52.63,52.72,73500.0,43.4121,43.4615,43.3627,43.4368,73500.0
2011-07-08 11:20:00,52.73,52.83,52.71,52.81,65500.0,43.4451,43.5274,43.4286,43.511,65500.0
2011-07-08 11:30:00,52.81,52.93,52.76,52.9,90200.0,43.511,43.6098,43.4698,43.5851,90200.0
2011-07-08 11:40:00,52.91,52.91,52.78,52.8,146700.0,43.5934,43.5934,43.4862,43.5027,146700.0
2011-07-08 11:50:00,52.81,52.82,52.73,52.77,61400.0,43.511,43.5192,43.4451,43.478,61400.0
2011-07-08 12:00:00,52.76,52.83,52.74,52.81,93600.0,43.4698,43.5274,43.4533,43.511,93600.0
2011-07-08 12:10:00,52.81,52.83,52.75,52.8,42800.0,43.511,43.5274,43.4615,43.5027,42800.0
2011-07-08 12:20:00,52.8,52.82,52.75,52.81,51000.0,43.5027,43.5192,43.4615,43.511,51000.0
2011-07-08 12:30:00,52.82,52.88,52.78,52.87,47000.0,43.5192,43.5686,43.4862,43.5604,47000.0
2011-07-08 12:40:00,52.88,52.95,52.88,52.93,137500.0,43.5686,43.6263,43.5686,43.6098,137500.0
2011-07-08 12:50:00,52.93,52.93,52.88,52.89,105000.0,43.6098,43.6098,43.5686,43.5769,105000.0
2011-07-08 13:00:00,52.89,52.91,52.86,52.9,83400.0,43.5769,43.5934,43.5522,43.5851,83400.0
2011-07-08 13:10:00,52.89,52.91,52.83,52.87,121500.0,43.5769,43.5934,43.5274,43.5604,121500.0
2011-07-08 13:20:00,52.87,52.97,52.83,52.96,81200.0,43.5604,43.6428,43.5274,43.6346,81200.0
2011-07-08 13:30:00,52.96,52.97,52.89,52.91,113900.0,43.6346,43.6428,43.5769,43.5934,113900.0
2011-07-08 13:40:00,52.9,52.95,52.84,52.85,101400.0,43.5851,43.6263,43.5357,43.5439,101400.0
2011-07-08 13:50:00,52.85,52.91,52.84,52.88,53500.0,43.5439,43.5934,43.5357,43.5686,53500.0
2011-07-08 14:00:00,52.88,52.93,52.84,52.92,97400.0,43.5686,43.6098,43.5357,43.6016,97400.0
2011-07-08 14:10:00,52.92,52.94,52.8,52.83,59400.0,43.6016,43.6181,43.5027,43.5274,59400.0
2011-07-08 14:20:00,52.82,52.86,52.79,52.81,46100.0,43.5192,43.5522,43.4945,43.511,46100.0
2011-07-08 14:30:00,52.81,52.87,52.8,52.84,73900.0,43.511,43.5604,43.5027,43.5357,73900.0
2011-07-08 14:40:00,52.84,52.87,52.81,52.84,65100.0,43.5357,43.5604,43.511,43.5357,65100.0
2011-07-08 14:50:00,52.84,52.85,52.78,52.81,53500.0,43.5357,43.5439,43.4862,43.511,53500.0
2011-07-08 15:00:00,52.81,52.9,52.8,52.85,104600.0,43.511,43.5851,43.5027,43.5439,104600.0
2011-07-08 15:10:00,52.85,52.86,52.78,52.86,85800.0,43.5439,43.5522,43.4862,43.5522,85800.0
2011-07-08 15:20:00,52.86,52.91,52.83,52.9,73900.0,43.5522,43.5934,43.5274,43.5851,73900.0
2011-07-08 15:30:00,52.89,53.03,52.85,52.97,163300.0,43.5769,43.6922,43.5439,43.6428,163300.0
2011-07-08 15:40:00,52.98,53.04,52.94,53.03,239500.0,43.651,43.7005,43.6181,43.6922,239500.0
2011-07-08 15:50:00,53.04,53.07,52.99,53.06,489700.0,43.7005,43.7252,43.6593,43.7169,489700.0
2011-07-11 09:30:00,52.47,52.85,52.4,52.74,259500.0,43.2308,43.5439,43.1732,43.4533,259500.0
2011-07-11 09:40:00,52.75,52.83,52.55,52.66,110200.0,43.4615,43.5274,43.2967,43.3874,110200.0
2011-07-11 09:50:00,52.66,52.86,52.64,52.71,195400.0,43.3874,43.5522,43.3709,43.4286,195400.0
2011-07-11 10:00:00,52.71,52.73,52.51,52.52,105200.0,43.4286,43.4451,43.2638,43.272,105200.0
2011-07-11 10:10:00,52.52,52.54,52.32,52.33,157100.0,43.272,43.2885,43.1072,43.1155,157100.0
2011-07-11 10:20:00,52.33,52.36,52.25,52.32,155800.0,43.1155,43.1402,43.0496,43.1072,155800.0
2011-07-11 10:30:00,52.31,52.39,52.3,52.34,140000.0,43.099,43.1649,43.0908,43.1237,140000.0
2011-07-11 10:40:00,52.34,52.41,52.31,52.37,105500.0,43.1237,43.1814,43.099,43.1484,105500.0
2011-07-11 10:50:00,52.38,52.42,52.34,52.37,137700.0,43.1567,43.1896,43.1237,43.1484,137700.0
2011-07-11 11:00:00,52.38,52.41,52.34,52.38,169100.0,43.1567,43.1814,43.1237,43.1567,169100.0
2011-07-11 11:10:00,52.37,52.41,52.34,52.4,83300.0,43.1484,43.1814,43.1237,43.1732,83300.0
2011-07-11 11:20:00,52.39,52.42,52.31,52.4,123100.0,43.1649,43.1896,43.099,43.1732,123100.0
2011-07-11 11:30:00,52.39,52.41,52.32,52.33,57400.0,43.1649,43.1814,43.1072,43.1155,57400.0
2011-07-11 11:40:00,52.33,52.48,52.31,52.48,94500.0,43.1155,43.2391,43.099,43.2391,94500.0
2011-07-11 11:50:00,52.48,52.51,52.45,52.49,139000.0,43.2391,43.2638,43.2144,43.2473,139000.0
2011-07-11 12:00:00,52.49,52.5,52.37,52.44,103700.0,43.2473,43.2556,43.1484,43.2061,103700.0
2011-07-11 12:10:00,52.44,52.6,52.43,52.59,59700.0,43.2061,43.3379,43.1979,43.3297,59700.0
2011-07-11 12:20:00,52.59,52.64,52.56,52.61,49800.0,43.3297,43.3709,43.305,43.3462,49800.0
2011-07-11 12:30:00,52.61,52.62,52.53,52.56,53300.0,43.3462,43.3544,43.2803,43.305,53300.0
2011-07-11 12:40:00,52.55,52.61,52.51,52.51,37300.0,43.2967,43.3462,43.2638,43.2638,37300.0
2011-07-11 12:50:00,52.5,52.55,52.5,52.52,22100.0,43.2556,43.2967,43.2556,43.272,22100.0
2011-07-11 13:00:00,52.51,52.53,52.47,52.49,43300.0,43.2638,43.2803,43.2308,43.2473,43300.0
2011-07-11 13:10:00,52.49,52.49,52.27,52.32,122600.0,43.2473,43.2473,43.0661,43.1072,122600.0
2011-07-11 13:20:00,52.32,52.42,52.31,52.4,28800.0,43.1072,43.1896,43.099,43.1732,28800.0
2011-07-11 13:30:00,52.4,52.44,52.37,52.38,37900.0,43.1732,43.2061,43.1484,43.1567,37900.0
2011-07-11 13:40:00,52.39,52.47,52.32,52.47,64800.0,43.1649,43.2308,43.1072,43.2308,64800.0
2011-07-11 13:50:00,52.47,52.49,52.42,52.47,35200.0,43.2308,43.2473,43.1896,43.2308,35200.0
2011-07-11 14:00:00,52.46,52.47,52.4,52.45,53700.0,43.2226,43.2308,43.1732,43.2144,53700.0
2011-07-11 14:10:00,52.45,52.49,52.35,52.37,66900.0,43.2144,43.2473,43.132,43.1484,66900.0
2011-07-11 14:20:00,52.37,52.39,52.28,52.31,84100.0,43.1484,43.1649,43.0743,43.099,84100.0
2011-07-11 14:30:00,52.3,52.36,52.25,52.36,79400.0,43.0908,43.1402,43.0496,43.1402,79400.0
2011-07-11 14:40:00,52.36,52.36,52.25,52.26,71800.0,43.1402,43.1402,43.0496,43.0578,71800.0
2011-07-11 14:50:00,52.25,52.29,52.2,52.22,78600.0,43.0496,43.0825,43.0084,43.0249,78600.0
2011-07-11 15:00:00,52.23,52.3,52.17,52.21,84400.0,43.0331,43.0908,42.9837,43.0166,84400.0
2011-07-11 15:10:00,52.21,52.29,52.2,52.22,76100.0,43.0166,43.0825,43.0084,43.0249,76100.0
2011-07-11 15:20:00,52.23,52.32,52.22,52.31,161600.0,43.0331,43.1072,43.0249,43.099,161600.0
2011-07-11 15:30:00,52.31,52.39,52.22,52.24,235100.0,43.099,43.1649,43.0249,43.0413,235100.0
2011-07-11 15:40:00,52.25,52.31,52.14,52.16,339000.0,43.0496,43.099,42.9589,42.9754,339000.0
2011-07-11 15:50:00,52.17,52.31,52.11,52.3,640100.0,42.9837,43.099,42.9342,43.0908,640100.0
2011-07-12 09:30:00,52.92,53.19,52.72,52.94,500200.0,43.6016,43.8241,43.4368,43.6181,500200.0
2011-07-12 09:40:00,52.93,53.36,52.92,53.25,387100.0,43.6098,43.9641,43.6016,43.8735,387100.0
2011-07-12 09:50:00,53.25,53.31,52.86,52.99,383600.0,43.8735,43.9229,43.5522,43.6593,383600.0
2011-07-12 10:00:00,52.99,53.16,52.92,53.11,280600.0,43.6593,43.7993,43.6016,43.7581,280600.0
2011-07-12 10:10:00,53.09,53.09,52.88,52.95,210100.0,43.7417,43.7417,43.5686,43.6263,210100.0
2011-07-12 10:20:00,52.94,52.98,52.68,52.84,225400.0,43.6181,43.651,43.4039,43.5357,225400.0
2011-07-12 10:30:00,52.84,52.93,52.78,52.84,190100.0,43.5357,43.6098,43.4862,43.5357,190100.0
2011-07-12 10:40:00,52.84,52.93,52.82,52.89,171000.0,43.5357,43.6098,43.5192,43.5769,171000.0
2011-07-12 10:50:00,52.89,52.95,52.85,52.9,152400.0,43.5769,43.6263,43.5439,43.5851,152400.0
2011-07-12 11:00:00,52.91,53.0,52.89,52.91,56800.0,43.5934,43.6675,43.5769,43.5934,56800.0
2011-07-12 11:10:00,52.91,52.93,52.87,52.92,57700.0,43.5934,43.6098,43.5604,43.6016,57700.0
2011-07-12 11:20:00,52.92,53.02,52.9,52.95,82600.0,43.6016,43.684,43.5851,43.6263,82600.0
2011-07-12 11:30:00,52.95,52.97,52.91,52.91,56300.0,43.6263,43.6428,43.5934,43.5934,56300.0
2011-07-12 11:40:00,52.91,53.01,52.9,52.9,96600.0,43.5934,43.6757,43.5851,43.5851,96600.0
2011-07-12 11:50:00,52.91,52.96,52.88,52.91,57600.0,43.5934,43.6346,43.5686,43.5934,57600.0
2011-07-12 12:00:00,52.92,53.0,52.86,52.99,162800.0,43.6016,43.6675,43.5522,43.6593,162800.0
2011-07-12 12:10:00,52.99,52.99,52.9,52.94,49600.0,43.6593,43.6593,43.5851,43.6181,49600.0
2011-07-12 12:20:00,52.94,52.97,52.94,52.95,51900.0,43.6181,43.6428,43.6181,43.6263,51900.0
2011-07-12 12:30:00,52.94,52.97,52.91,52.92,34600.0,43.6181,43.6428,43.5934,43.6016,34600.0
2011-07-12 12:40:00,52.91,52.96,52.9,52.93,48200.0,43.5934,43.6346,43.5851,43.6098,48200.0
2011-07-12 12:50:00,52.93,52.95,52.9,52.93,40200.0,43.6098,43.6263,43.5851,43.6098,40200.0
2011-07-12 13:00:00,52.92,52.97,52.88,52.93,59500.0,43.6016,43.6428,43.5686,43.6098,59500.0
2011-07-12 13:10:00,52.93,52.99,52.87,52.91,139800.0,43.6098,43.6593,43.5604,43.5934,139800.0
2011-07-12 13:20:00,52.91,52.93,52.8,52.82,75300.0,43.5934,43.6098,43.5027,43.5192,75300.0
2011-07-12 13:30:00,52.82,52.89,52.82,52.85,66800.0,43.5192,43.5769,43.5192,43.5439,66800.0
2011-07-12 13:40:00,52.84,52.89,52.8,52.88,33200.0,43.5357,43.5769,43.5027,43.5686,33200.0
2011-07-12 13:50:00,52.87,52.88,52.84,52.86,42100.0,43.5604,43.5686,43.5357,43.5522,42100.0
2011-07-12 14:00:00,52.86,52.97,52.81,52.95,113700.0,43.5522,43.6428,43.511,43.6263,113700.0
2011-07-12 14:10:00,52.96,53.16,52.96,53.12,184900.0,43.6346,43.7993,43.6346,43.7664,184900.0
2011-07-12 14:20:00,53.12,53.18,53.0,53.0,57300.0,43.7664,43.8158,43.6675,43.6675,57300.0
2011-07-12 14:30:00,53.0,53.05,52.91,52.94,94100.0,43.6675,43.7087,43.5934,43.6181,94100.0
2011-07-12 14:40:00,52.93,52.96,52.86,52.87,102800.0,43.6098,43.6346,43.5522,43.5604,102800.0
2011-07-12 14:50:00,52.87,52.89,52.81,52.84,126000.0,43.5604,43.5769,43.511,43.5357,126000.0
2011-07-12 15:00:00,52.84,52.89,52.81,52.83,149000.0,43.5357,43.5769,43.511,43.5274,149000.0
2011-07-12 15:10:00,52.82,52.85,52.75,52.83,79900.0,43.5192,43.5439,43.4615,43.5274,79900.0
2011-07-12 15:20:00,52.82,52.87,52.65,52.72,174700.0,43.5192,43.5604,43.3791,43.4368,174700.0
2011-07-12 15:30:00,52.73,52.77,52.62,52.72,188900.0,43.4451,43.478,43.3544,43.4368,188900.0
2011-07-12 15:40:00,52.72,52.72,52.42,52.44,484400.0,43.4368,43.4368,43.1896,43.2061,484400.0
2011-07-12 15:50:00,52.44,52.54,52.4,52.41,427500.0,43.2061,43.2885,43.1732,43.1814,427500.0
2011-07-13 09:30:00,52.57,52.7,52.14,52.17,319700.0,43.3132,43.4203,42.9589,42.9837,319700.0
2011-07-13 09:40:00,52.17,52.25,51.92,51.95,280900.0,42.9837,43.0496,42.7777,42.8024,280900.0
2011-07-13 09:50:00,51.96,52.16,51.88,52.0,182100.0,42.8106,42.9754,42.7447,42.8436,182100.0
2011-07-13 10:00:00,51.99,52.53,51.98,52.51,343200.0,42.8354,43.2803,42.8271,43.2638,343200.0
2011-07-13 10:10:00,52.51,52.73,52.5,52.6,225900.0,43.2638,43.4451,43.2556,43.3379,225900.0
2011-07-13 10:20:00,52.6,52.69,52.53,52.65,166300.0,43.3379,43.4121,43.2803,43.3791,166300.0
2011-07-13 10:30:00,52.65,52.96,52.65,52.85,302300.0,43.3791,43.6346,43.3791,43.5439,302300.0
2011-07-13 10:40:00,52.85,52.99,52.83,52.94,139500.0,43.5439,43.6593,43.5274,43.6181,139500.0
2011-07-13 10:50:00,52.94,53.07,52.91,52.95,115600.0,43.6181,43.7252,43.5934,43.6263,115600.0
2011-07-13 11:00:00,52.95,52.95,52.72,52.81,197600.0,43.6263,43.6263,43.4368,43.511,197600.0
2011-07-13 11:10:00,52.8,53.0,52.79,52.93,112300.0,43.5027,43.6675,43.4945,43.6098,112300.0
2011-07-13 11:20:00,52.94,53.1,52.91,52.99,137100.0,43.6181,43.7499,43.5934,43.6593,137100.0
2011-07-13 11:30:00,52.99,53.0,52.71,52.73,140800.0,43.6593,43.6675,43.4286,43.4451,140800.0
2011-07-13 11:40:00,52.72,52.75,52.68,52.71,54600.0,43.4368,43.4615,43.4039,43.4286,54600.0
2011-07-13 11:50:00,52.7,52.8,52.7,52.77,50900.0,43.4203,43.5027,43.4203,43.478,50900.0
2011-07-13 12:00:00,52.78,52.82,52.69,52.75,61400.0,43.4862,43.5192,43.4121,43.4615,61400.0
2011-07-13 12:10:00,52.76,52.91,52.75,52.91,55200.0,43.4698,43.5934,43.4615,43.5934,55200.0
2011-07-13 12:20:00,52.91,52.94,52.87,52.88,54800.0,43.5934,43.6181,43.5604,43.5686,54800.0
2011-07-13 12:30:00,52.87,52.88,52.81,52.87,41400.0,43.5604,43.5686,43.511,43.5604,41400.0
2011-07-13 12:40:00,52.87,52.89,52.77,52.83,89300.0,43.5604,43.5769,43.478,43.5274,89300.0
2011-07-13 12:50:00,52.83,52.85,52.76,52.76,35100.0,43.5274,43.5439,43.4698,43.4698,35100.0
2011-07-13 13:00:00,52.76,52.77,52.63,52.64,77100.0,43.4698,43.478,43.3627,43.3709,77100.0
2011-07-13 13:10:00,52.64,52.65,52.51,52.54,83400.0,43.3709,43.3791,43.2638,43.2885,83400.0
2011-07-13 13:20:00,52.53,52.62,52.5,52.62,147700.0,43.2803,43.3544,43.2556,43.3544,147700.0
2011-07-13 13:30:00,52.63,52.7,52.61,52.67,64600.0,43.3627,43.4203,43.3462,43.3956,64600.0
2011-07-13 13:40:00,52.67,52.68,52.63,52.64,59000.0,43.3956,43.4039,43.3627,43.3709,59000.0
2011-07-13 13:50:00,52.64,52.66,52.5,52.5,83800.0,43.3709,43.3874,43.2556,43.2556,83800.0
2011-07-13 14:00:00,52.52,52.58,52.5,52.54,69100.0,43.272,43.3215,43.2556,43.2885,69100.0
2011-07-13 14:10:00,52.54,52.55,52.28,52.32,220200.0,43.2885,43.2967,43.0743,43.1072,220200.0
2011-07-13 14:20:00,52.32,52.34,52.26,52.3,117500.0,43.1072,43.1237,43.0578,43.0908,117500.0
2011-07-13 14:30:00,52.3,52.4,52.29,52.39,88400.0,43.0908,43.1732,43.0825,43.1649,88400.0
2011-07-13 14:40:00,52.39,52.39,52.28,52.35,66200.0,43.1649,43.1649,43.0743,43.132,66200.0
2011-07-13 14:50:00,52.34,52.45,52.33,52.36,53600.0,43.1237,43.2144,43.1155,43.1402,53600.0
2011-07-13 15:00:00,52.36,52.49,52.27,52.28,140800.0,43.1402,43.2473,43.0661,43.0743,140800.0
2011-07-13 15:10:00,52.28,52.28,52.03,52.05,275500.0,43.0743,43.0743,42.8683,42.8848,275500.0
2011-07-13 15:20:00,52.05,52.15,52.01,52.11,245900.0,42.8848,42.9672,42.8518,42.9342,245900.0
2011-07-13 15:30:00,52.1,52.13,52.02,52.02,185100.0,42.926,42.9507,42.8601,42.8601,185100.0
2011-07-13 15:40:00,52.01,52.02,51.88,51.93,307200.0,42.8518,42.8601,42.7447,42.7859,307200.0
2011-07-13 15:50:00,51.93,51.98,51.89,51.93,745800.0,42.7859,42.8271,42.753,42.7859,745800.0
2011-07-14 09:30:00,52.24,52.31,51.64,51.79,362200.0,43.0413,43.099,42.547,42.6706,362200.0
2011-07-14 09:40:00,51.78,52.01,51.75,51.97,123800.0,42.6623,42.8518,42.6376,42.8189,123800.0
2011-07-14 09:50:00,51.97,52.31,51.96,52.28,192000.0,42.8189,43.099,42.8106,43.0743,192000.0
2011-07-14 10:00:00,52.29,52.43,52.22,52.33,215200.0,43.0825,43.1979,43.0249,43.1155,215200.0
2011-07-14 10:10:00,52.33,52.37,52.15,52.22,100100.0,43.1155,43.1484,42.9672,43.0249,100100.0
2011-07-14 10:20:00,52.22,52.4,52.2,52.29,83000.0,43.0249,43.1732,43.0084,43.0825,83000.0
2011-07-14 10:30:00,52.28,52.32,52.06,52.1,163300.0,43.0743,43.1072,42.893,42.926,163300.0
2011-07-14 10:40:00,52.1,52.13,51.94,51.99,201600.0,42.926,42.9507,42.7942,42.8354,201600.0
2011-07-14 10:50:00,51.98,51.99,51.76,51.77,227400.0,42.8271,42.8354,42.6459,42.6541,227400.0
2011-07-14 11:00:00,51.77,51.94,51.77,51.9,255500.0,42.6541,42.7942,42.6541,42.7612,255500.0
2011-07-14 11:10:00,51.89,51.91,51.83,51.88,157000.0,42.753,42.7694,42.7035,42.7447,157000.0
2011-07-14 11:20:00,51.88,52.03,51.88,52.0,109900.0,42.7447,42.8683,42.7447,42.8436,109900.0
2011-07-14 11:30:00,52.0,52.01,51.81,51.85,171700.0,42.8436,42.8518,42.687,42.72,171700.0
2011-07-14 11:40:00,51.85,51.91,51.81,51.84,145600.0,42.72,42.7694,42.687,42.7118,145600.0
2011-07-14 11:50:00,51.83,51.84,51.76,51.78,86500.0,42.7035,42.7118,42.6459,42.6623,86500.0
2011-07-14 12:00:00,51.77,51.79,51.65,51.67,128900.0,42.6541,42.6706,42.5552,42.5717,128900.0
2011-07-14 12:10:00,51.68,51.77,51.6,51.61,87500.0,42.5799,42.6541,42.514,42.5223,87500.0
2011-07-14 12:20:00,51.61,51.63,51.53,51.58,83900.0,42.5223,42.5387,42.4564,42.4975,83900.0
2011-07-14 12:30:00,51.57,51.67,51.54,51.66,86400.0,42.4893,42.5717,42.4646,42.5635,86400.0
2011-07-14 12:40:00,51.67,51.69,51.56,51.59,74500.0,42.5717,42.5882,42.4811,42.5058,74500.0
2011-07-14 12:50:00,51.6,51.6,51.48,51.55,127700.0,42.514,42.514,42.4152,42.4728,127700.0
2011-07-14 13:00:00,51.55,51.55,51.46,51.54,162300.0,42.4728,42.4728,42.3987,42.4646,162300.0
2011-07-14 13:10:00,51.54,51.59,51.46,51.48,174800.0,42.4646,42.5058,42.3987,42.4152,174800.0
2011-07-14 13:20:00,51.49,51.49,51.35,51.43,325600.0,42.4234,42.4234,42.308,42.374,325600.0
2011-07-14 13:30:00,51.44,51.78,51.4,51.68,256200.0,42.3822,42.6623,42.3492,42.5799,256200.0
2011-07-14 13:40:00,51.68,51.82,51.62,51.73,104400.0,42.5799,42.6953,42.5305,42.6211,104400.0
2011-07-14 13:50:00,51.74,51.81,51.62,51.8,113800.0,42.6294,42.687,42.5305,42.6788,113800.0
2011-07-14 14:00:00,51.8,51.83,51.64,51.69,75100.0,42.6788,42.7035,42.547,42.5882,75100.0
2011-07-14 14:10:00,51.7,51.88,51.69,51.76,105000.0,42.5964,42.7447,42.5882,42.6459,105000.0
2011-07-14 14:20:00,51.76,51.83,51.61,51.67,100600.0,42.6459,42.7035,42.5223,42.5717,100600.0
2011-07-14 14:30:00,51.67,51.73,51.61,51.63,67000.0,42.5717,42.6211,42.5223,42.5387,67000.0
2011-07-14 14:40:00,51.63,51.69,51.6,51.62,84900.0,42.5387,42.5882,42.514,42.5305,84900.0
2011-07-14 14:50:00,51.62,51.67,51.58,51.66,99200.0,42.5305,42.5717,42.4975,42.5635,99200.0
2011-07-14 15:00:00,51.66,51.71,51.5,51.54,85600.0,42.5635,42.6047,42.4316,42.4646,85600.0
2011-07-14 15:10:00,51.53,51.54,51.43,51.48,122400.0,42.4564,42.4646,42.374,42.4152,122400.0
2011-07-14 15:20:00,51.49,51.58,51.42,51.45,130100.0,42.4234,42.4975,42.3657,42.3904,130100.0
2011-07-14 15:30:00,51.44,51.61,51.41,51.56,197600.0,42.3822,42.5223,42.3575,42.4811,197600.0
2011-07-14 15:40:00,51.56,51.57,51.37,51.43,244700.0,42.4811,42.4893,42.3245,42.374,244700.0
2011-07-14 15:50:00,51.44,51.44,51.3,51.35,576800.0,42.3822,42.3822,42.2669,42.308,576800.0
2011-07-15 09:30:00,51.6,52.08,51.54,51.88,896900.0,42.514,42.9095,42.4646,42.7447,896900.0
2011-07-15 09:40:00,51.89,51.91,51.64,51.77,215400.0,42.753,42.7694,42.547,42.6541,215400.0
2011-07-15 09:50:00,51.75,51.76,51.45,51.56,196000.0,42.6376,42.6459,42.3904,42.4811,196000.0
2011-07-15 10:00:00,51.56,51.86,51.5,51.52,209700.0,42.4811,42.7282,42.4316,42.4481,209700.0
2011-07-15 10:10:00,51.51,51.55,51.27,51.28,170400.0,42.4399,42.4728,42.2421,42.2504,170400.0
2011-07-15 10:20:00,51.26,51.36,51.11,51.17,197600.0,42.2339,42.3163,42.1103,42.1597,197600.0
2011-07-15 10:30:00,51.17,51.2,51.03,51.04,148100.0,42.1597,42.1845,42.0444,42.0526,148100.0
2011-07-15 10:40:00,51.04,51.32,51.02,51.28,151500.0,42.0526,42.2833,42.0362,42.2504,151500.0
2011-07-15 10:50:00,51.28,51.38,51.19,51.23,88200.0,42.2504,42.3328,42.1762,42.2092,88200.0
2011-07-15 11:00:00,51.22,51.34,51.18,51.25,109900.0,42.2009,42.2998,42.168,42.2257,109900.0
2011-07-15 11:10:00,51.26,51.48,51.23,51.41,235400.0,42.2339,42.4152,42.2092,42.3575,235400.0
2011-07-15 11:20:00,51.42,51.42,51.37,51.38,142500.0,42.3657,42.3657,42.3245,42.3328,142500.0
2011-07-15 11:30:00,51.39,51.51,51.37,51.46,98700.0,42.341,42.4399,42.3245,42.3987,98700.0
2011-07-15 11:40:00,51.47,51.51,51.41,51.44,117400.0,42.4069,42.4399,42.3575,42.3822,117400.0
2011-07-15 11:50:00,51.44,51.51,51.44,51.44,86300.0,42.3822,42.4399,42.3822,42.3822,86300.0
2011-07-15 12:00:00,51.45,51.69,51.43,51.62,174200.0,42.3904,42.5882,42.374,42.5305,174200.0
2011-07-15 12:10:00,51.61,51.68,51.52,51.53,78300.0,42.5223,42.5799,42.4481,42.4564,78300.0
2011-07-15 12:20:00,51.53,51.66,51.5,51.65,79100.0,42.4564,42.5635,42.4316,42.5552,79100.0
2011-07-15 12:30:00,51.66,51.67,51.51,51.52,155600.0,42.5635,42.5717,42.4399,42.4481,155600.0
2011-07-15 12:40:00,51.52,51.55,51.39,51.48,77300.0,42.4481,42.4728,42.341,42.4152,77300.0
2011-07-15 12:50:00,51.47,51.47,51.37,51.38,69400.0,42.4069,42.4069,42.3245,42.3328,69400.0
2011-07-15 13:00:00,51.37,51.47,51.35,51.46,50600.0,42.3245,42.4069,42.308,42.3987,50600.0
2011-07-15 13:10:00,51.47,51.48,51.37,51.38,44700.0,42.4069,42.4152,42.3245,42.3328,44700.0
2011-07-15 13:20:00,51.37,51.48,51.37,51.45,54900.0,42.3245,42.4152,42.3245,42.3904,54900.0
2011-07-15 13:30:00,51.45,51.5,51.43,51.49,55900.0,42.3904,42.4316,42.374,42.4234,55900.0
2011-07-15 13:40:00,51.48,51.52,51.46,51.47,75400.0,42.4152,42.4481,42.3987,42.4069,75400.0
2011-07-15 13:50:00,51.47,51.5,51.32,51.33,145200.0,42.4069,42.4316,42.2833,42.2916,145200.0
2011-07-15 14:00:00,51.33,51.46,51.31,51.41,120600.0,42.2916,42.3987,42.2751,42.3575,120600.0
2011-07-15 14:10:00,51.41,51.56,51.4,51.55,133800.0,42.3575,42.4811,42.3492,42.4728,133800.0
2011-07-15 14:20:00,51.55,51.55,51.41,51.42,72200.0,42.4728,42.4728,42.3575,42.3657,72200.0
2011-07-15 14:30:00,51.4,51.51,51.37,51.5,76800.0,42.3492,42.4399,42.3245,42.4316,76800.0
2011-07-15 14:40:00,51.49,51.62,51.45,51.55,107900.0,42.4234,42.5305,42.3904,42.4728,107900.0
2011-07-15 14:50:00,51.56,51.61,51.53,51.53,82400.0,42.4811,42.5223,42.4564,42.4564,82400.0
2011-07-15 15:00:00,51.54,51.62,51.48,51.58,79200.0,42.4646,42.5305,42.4152,42.4975,79200.0
2011-07-15 15:10:00,51.59,51.64,51.58,51.64,73600.0,42.5058,42.547,42.4975,42.547,73600.0
2011-07-15 15:20:00,51.64,51.76,51.59,51.73,142700.0,42.547,42.6459,42.5058,42.6211,142700.0
2011-07-15 15:30:00,51.72,51.77,51.66,51.73,154200.0,42.6129,42.6541,42.5635,42.6211,154200.0
2011-07-15 15:40:00,51.74,51.76,51.68,51.76,215800.0,42.6294,42.6459,42.5799,42.6459,215800.0
2011-07-15 15:50:00,51.75,51.84,51.75,51.82,346500.0,42.6376,42.7118,42.6376,42.6953,346500.0
2011-07-18 09:30:00,51.5,51.67,51.21,51.38,258500.0,42.4316,42.5717,42.1927,42.3328,258500.0
2011-07-18 09:40:00,51.38,51.54,51.37,51.45,106500.0,42.3328,42.4646,42.3245,42.3904,106500.0
2011-07-18 09:50:00,51.43,51.51,51.21,51.26,81000.0,42.374,42.4399,42.1927,42.2339,81000.0
2011-07-18 10:00:00,51.27,51.35,50.93,51.04,179200.0,42.2421,42.308,41.962,42.0526,179200.0
2011-07-18 10:10:00,51.06,51.13,50.88,50.95,200900.0,42.0691,42.1268,41.9208,41.9785,200900.0
2011-07-18 10:20:00,50.97,51.1,50.95,51.0,77100.0,41.995,42.1021,41.9785,42.0197,77100.0
2011-07-18 10:30:00,50.99,51.02,50.88,50.93,138100.0,42.0114,42.0362,41.9208,41.962,138100.0
2011-07-18 10:40:00,50.94,50.96,50.74,50.76,144200.0,41.9702,41.9867,41.8055,41.8219,144200.0
2011-07-18 10:50:00,50.76,50.77,50.56,50.64,153400.0,41.8219,41.8302,41.6572,41.7231,153400.0
2011-07-18 11:00:00,50.64,50.74,50.64,50.66,87200.0,41.7231,41.8055,41.7231,41.7395,87200.0
2011-07-18 11:10:00,50.67,50.71,50.6,50.64,100700.0,41.7478,41.7807,41.6901,41.7231,100700.0
2011-07-18 11:20:00,50.63,50.75,50.62,50.69,102200.0,41.7148,41.8137,41.7066,41.7643,102200.0
2011-07-18 11:30:00,50.69,50.75,50.58,50.61,89000.0,41.7643,41.8137,41.6736,41.6984,89000.0
2011-07-18 11:40:00,50.62,50.69,50.54,50.61,100900.0,41.7066,41.7643,41.6407,41.6984,100900.0
2011-07-18 11:50:00,50.63,50.67,50.56,50.62,104000.0,41.7148,41.7478,41.6572,41.7066,104000.0
2011-07-18 12:00:00,50.62,50.77,50.62,50.75,77500.0,41.7066,41.8302,41.7066,41.8137,77500.0
2011-07-18 12:10:00,50.75,50.89,50.74,50.84,78900.0,41.8137,41.929,41.8055,41.8879,78900.0
2011-07-18 12:20:00,50.84,50.89,50.77,50.88,41100.0,41.8879,41.929,41.8302,41.9208,41100.0
2011-07-18 12:30:00,50.88,50.94,50.83,50.91,47400.0,41.9208,41.9702,41.8796,41.9455,47400.0
2011-07-18 12:40:00,50.92,50.97,50.86,50.91,78800.0,41.9538,41.995,41.9043,41.9455,78800.0
2011-07-18 12:50:00,50.91,50.99,50.87,50.95,72600.0,41.9455,42.0114,41.9126,41.9785,72600.0
2011-07-18 13:00:00,50.96,50.97,50.91,50.94,25800.0,41.9867,41.995,41.9455,41.9702,25800.0
2011-07-18 13:10:00,50.94,50.97,50.83,50.84,66700.0,41.9702,41.995,41.8796,41.8879,66700.0
2011-07-18 13:20:00,50.83,50.94,50.81,50.93,41800.0,41.8796,41.9702,41.8631,41.962,41800.0
2011-07-18 13:30:00,50.92,51.14,50.92,51.09,91100.0,41.9538,42.135,41.9538,42.0938,91100.0
2011-07-18 13:40:00,51.08,51.08,51.0,51.02,34300.0,42.0856,42.0856,42.0197,42.0362,34300.0
2011-07-18 13:50:00,51.03,51.16,51.01,51.11,58000.0,42.0444,42.1515,42.0279,42.1103,58000.0
2011-07-18 14:00:00,51.11,51.11,50.96,51.06,140800.0,42.1103,42.1103,41.9867,42.0691,140800.0
2011-07-18 14:10:00,51.06,51.14,51.02,51.13,77000.0,42.0691,42.135,42.0362,42.1268,77000.0
2011-07-18 14:20:00,51.14,51.17,51.09,51.1,51900.0,42.135,42.1597,42.0938,42.1021,51900.0
2011-07-18 14:30:00,51.1,51.11,50.98,51.0,78200.0,42.1021,42.1103,42.0032,42.0197,78200.0
2011-07-18 14:40:00,51.01,51.06,50.98,51.04,56300.0,42.0279,42.0691,42.0032,42.0526,56300.0
2011-07-18 14:50:00,51.04,51.18,51.03,51.18,53600.0,42.0526,42.168,42.0444,42.168,53600.0
2011-07-18 15:00:00,51.19,51.26,51.18,51.19,107200.0,42.1762,42.2339,42.168,42.1762,107200.0
2011-07-18 15:10:00,51.2,51.2,51.09,51.13,96000.0,42.1845,42.1845,42.0938,42.1268,96000.0
2011-07-18 15:20:00,51.12,51.17,51.04,51.1,108500.0,42.1185,42.1597,42.0526,42.1021,108500.0
2011-07-18 15:30:00,51.1,51.21,51.08,51.21,126500.0,42.1021,42.1927,42.0856,42.1927,126500.0
2011-07-18 15:40:00,51.2,51.24,51.09,51.24,239100.0,42.1845,42.2174,42.0938,42.2174,239100.0
2011-07-18 15:50:00,51.23,51.38,51.22,51.37,677900.0,42.2092,42.3328,42.2009,42.3245,677900.0
2011-07-19 09:30:00,51.74,52.45,51.64,52.45,361400.0,42.6294,43.2144,42.547,43.2144,361400.0
2011-07-19 09:40:00,52.45,52.62,52.1,52.27,294500.0,43.2144,43.3544,42.926,43.0661,294500.0
2011-07-19 09:50:00,52.27,52.28,51.98,52.04,260500.0,43.0661,43.0743,42.8271,42.8765,260500.0
2011-07-19 10:00:00,52.04,52.19,52.03,52.15,209300.0,42.8765,43.0001,42.8683,42.9672,209300.0
2011-07-19 10:10:00,52.16,52.16,51.98,51.99,158600.0,42.9754,42.9754,42.8271,42.8354,158600.0
2011-07-19 10:20:00,52.0,52.14,51.99,52.0,103800.0,42.8436,42.9589,42.8354,42.8436,103800.0
2011-07-19 10:30:00,52.0,52.06,51.86,51.87,110200.0,42.8436,42.893,42.7282,42.7365,110200.0
2011-07-19 10:40:00,51.88,51.88,51.64,51.67,152100.0,42.7447,42.7447,42.547,42.5717,152100.0
2011-07-19 10:50:00,51.67,51.72,51.56,51.61,231500.0,42.5717,42.6129,42.4811,42.5223,231500.0
2011-07-19 11:00:00,51.62,51.68,51.51,51.54,176200.0,42.5305,42.5799,42.4399,42.4646,176200.0
2011-07-19 11:10:00,51.54,51.61,51.5,51.52,92100.0,42.4646,42.5223,42.4316,42.4481,92100.0
2011-07-19 11:20:00,51.52,51.59,51.51,51.59,62900.0,42.4481,42.5058,42.4399,42.5058,62900.0
2011-07-19 11:30:00,51.58,51.58,51.41,51.43,90800.0,42.4975,42.4975,42.3575,42.374,90800.0
2011-07-19 11:40:00,51.43,51.5,51.41,51.46,77900.0,42.374,42.4316,42.3575,42.3987,77900.0
2011-07-19 11:50:00,51.47,51.51,51.35,51.35,82100.0,42.4069,42.4399,42.308,42.308,82100.0
2011-07-19 12:00:00,51.35,51.37,51.19,51.19,146800.0,42.308,42.3245,42.1762,42.1762,146800.0
2011-07-19 12:10:00,51.2,51.37,51.2,51.37,150400.0,42.1845,42.3245,42.1845,42.3245,150400.0
2011-07-19 12:20:00,51.38,51.42,51.35,51.38,130100.0,42.3328,42.3657,42.308,42.3328,130100.0
2011-07-19 12:30:00,51.39,51.5,51.38,51.44,160100.0,42.341,42.4316,42.3328,42.3822,160100.0
2011-07-19 12:40:00,51.44,51.46,51.39,51.43,134100.0,42.3822,42.3987,42.341,42.374,134100.0
2011-07-19 12:50:00,51.43,51.48,51.43,51.48,50900.0,42.374,42.4152,42.374,42.4152,50900.0
2011-07-19 13:00:00,51.49,51.49,51.39,51.39,94100.0,42.4234,42.4234,42.341,42.341,94100.0
2011-07-19 13:10:00,51.39,51.48,51.36,51.47,101300.0,42.341,42.4152,42.3163,42.4069,101300.0
2011-07-19 13:20:00,51.47,51.62,51.4,51.61,203000.0,42.4069,42.5305,42.3492,42.5223,203000.0
2011-07-19 13:30:00,51.61,51.87,51.55,51.85,213800.0,42.5223,42.7365,42.4728,42.72,213800.0
2011-07-19 13:40:00,51.86,52.02,51.76,51.86,171200.0,42.7282,42.8601,42.6459,42.7282,171200.0
2011-07-19 13:50:00,51.86,52.14,51.86,52.13,287400.0,42.7282,42.9589,42.7282,42.9507,287400.0
2011-07-19 14:00:00,52.13,52.14,51.88,52.01,185400.0,42.9507,42.9589,42.7447,42.8518,185400.0
2011-07-19 14:10:00,52.01,52.1,52.0,52.04,102200.0,42.8518,42.926,42.8436,42.8765,102200.0
2011-07-19 14:20:00,52.03,52.05,51.89,51.99,106200.0,42.8683,42.8848,42.753,42.8354,106200.0
2011-07-19 14:30:00,52.0,52.01,51.91,51.96,77900.0,42.8436,42.8518,42.7694,42.8106,77900.0
2011-07-19 14:40:00,51.97,52.08,51.96,52.04,149300.0,42.8189,42.9095,42.8106,42.8765,149300.0
2011-07-19 14:50:00,52.05,52.09,51.99,52.03,90300.0,42.8848,42.9177,42.8354,42.8683,90300.0
2011-07-19 15:00:00,52.03,52.05,52.0,52.04,96700.0,42.8683,42.8848,42.8436,42.8765,96700.0
2011-07-19 15:10:00,52.04,52.12,52.04,52.06,235200.0,42.8765,42.9425,42.8765,42.893,235200.0
2011-07-19 15:20:00,52.07,52.08,51.93,51.93,157600.0,42.9013,42.9095,42.7859,42.7859,157600.0
2011-07-19 15:30:00,51.93,51.94,51.87,51.92,197900.0,42.7859,42.7942,42.7365,42.7777,197900.0
2011-07-19 15:40:00,51.93,51.93,51.83,51.84,380300.0,42.7859,42.7859,42.7035,42.7118,380300.0
2011-07-19 15:50:00,51.84,51.9,51.76,51.81,653000.0,42.7118,42.7612,42.6459,42.687,653000.0
2011-07-20 09:30:00,52.17,52.7,52.17,52.56,382000.0,42.9837,43.4203,42.9837,43.305,382000.0
2011-07-20 09:40:00,52.56,52.64,52.37,52.4,191200.0,43.305,43.3709,43.1484,43.1732,191200.0
2011-07-20 09:50:00,52.39,52.43,52.02,52.02,218800.0,43.1649,43.1979,42.8601,42.8601,218800.0
2011-07-20 10:00:00,52.02,52.28,51.95,52.19,163600.0,42.8601,43.0743,42.8024,43.0001,163600.0
2011-07-20 10:10:00,52.18,52.25,51.91,51.97,161800.0,42.9919,43.0496,42.7694,42.8189,161800.0
2011-07-20 10:20:00,51.97,52.12,51.97,52.06,97400.0,42.8189,42.9425,42.8189,42.893,97400.0
2011-07-20 10:30:00,52.07,52.08,51.99,52.01,114700.0,42.9013,42.9095,42.8354,42.8518,114700.0
2011-07-20 10:40:00,52.0,52.01,51.96,51.96,94000.0,42.8436,42.8518,42.8106,42.8106,94000.0
2011-07-20 10:50:00,51.97,51.98,51.82,51.91,112900.0,42.8189,42.8271,42.6953,42.7694,112900.0
2011-07-20 11:00:00,51.92,51.99,51.89,51.95,82200.0,42.7777,42.8354,42.753,42.8024,82200.0
2011-07-20 11:10:00,51.95,51.95,51.82,51.85,101200.0,42.8024,42.8024,42.6953,42.72,101200.0
2011-07-20 11:20:00,51.85,51.85,51.7,51.75,176800.0,42.72,42.72,42.5964,42.6376,176800.0
2011-07-20 11:30:00,51.74,51.78,51.66,51.73,214700.0,42.6294,42.6623,42.5635,42.6211,214700.0
2011-07-20 11:40:00,51.74,51.79,51.66,51.7,171900.0,42.6294,42.6706,42.5635,42.5964,171900.0
2011-07-20 11:50:00,51.7,51.72,51.62,51.65,69700.0,42.5964,42.6129,42.5305,42.5552,69700.0
2011-07-20 12:00:00,51.65,51.71,51.61,51.69,102200.0,42.5552,42.6047,42.5223,42.5882,102200.0
2011-07-20 12:10:00,51.69,51.75,51.63,51.71,90400.0,42.5882,42.6376,42.5387,42.6047,90400.0
2011-07-20 12:20:00,51.71,51.74,51.64,51.71,107000.0,42.6047,42.6294,42.547,42.6047,107000.0
2011-07-20 12:30:00,51.71,51.76,51.65,51.69,73900.0,42.6047,42.6459,42.5552,42.5882,73900.0
2011-07-20 12:40:00,51.69,51.75,51.64,51.67,98100.0,42.5882,42.6376,42.547,42.5717,98100.0
2011-07-20 12:50:00,51.68,51.76,51.67,51.76,76200.0,42.5799,42.6459,42.5717,42.6459,76200.0
2011-07-20 13:00:00,51.77,51.83,51.71,51.77,80600.0,42.6541,42.7035,42.6047,42.6541,80600.0
2011-07-20 13:10:00,51.77,51.86,51.75,51.79,47000.0,42.6541,42.7282,42.6376,42.6706,47000.0
2011-07-20 13:20:00,51.78,51.91,51.77,51.9,47100.0,42.6623,42.7694,42.6541,42.7612,47100.0
2011-07-20 13:30:00,51.91,51.99,51.89,51.94,100100.0,42.7694,42.8354,42.753,42.7942,100100.0
2011-07-20 13:40:00,51.94,51.95,51.82,51.86,91400.0,42.7942,42.8024,42.6953,42.7282,91400.0
2011-07-20 13:50:00,51.86,51.96,51.84,51.96,150500.0,42.7282,42.8106,42.7118,42.8106,150500.0
2011-07-20 14:00:00,51.96,52.0,51.95,51.98,78500.0,42.8106,42.8436,42.8024,42.8271,78500.0
2011-07-20 14:10:00,51.98,52.02,51.94,52.01,191500.0,42.8271,42.8601,42.7942,42.8518,191500.0
2011-07-20 14:20:00,52.02,52.03,51.93,51.97,105000.0,42.8601,42.8683,42.7859,42.8189,105000.0
2011-07-20 14:30:00,51.96,51.98,51.9,51.91,98300.0,42.8106,42.8271,42.7612,42.7694,98300.0
2011-07-20 14:40:00,51.91,51.94,51.72,51.73,134700.0,42.7694,42.7942,42.6129,42.6211,134700.0
2011-07-20 14:50:00,51.73,51.76,51.72,51.75,118400.0,42.6211,42.6459,42.6129,42.6376,118400.0
2011-07-20 15:00:00,51.75,51.8,51.72,51.8,259700.0,42.6376,42.6788,42.6129,42.6788,259700.0
2011-07-20 15:10:00,51.8,51.92,51.76,51.92,182200.0,42.6788,42.7777,42.6459,42.7777,182200.0
2011-07-20 15:20:00,51.92,51.92,51.86,51.9,205200.0,42.7777,42.7777,42.7282,42.7612,205200.0
2011-07-20 15:30:00,51.9,51.92,51.83,51.91,218700.0,42.7612,42.7777,42.7035,42.7694,218700.0
2011-07-20 15:40:00,51.92,52.03,51.88,52.03,468600.0,42.7777,42.8683,42.7447,42.8683,468600.0
2011-07-20 15:50:00,52.03,52.19,51.99,52.1,925500.0,42.8683,43.0001,42.8354,42.926,925500.0
2011-07-21 09:30:00,52.23,52.78,52.11,52.7,888900.0,43.0331,43.4862,42.9342,43.4203,888900.0
2011-07-21 09:40:00,52.74,53.28,52.66,53.07,602600.0,43.4533,43.8982,43.3874,43.7252,602600.0
2011-07-21 09:50:00,53.04,53.07,52.62,52.84,425400.0,43.7005,43.7252,43.3544,43.5357,425400.0
2011-07-21 10:00:00,52.84,53.0,52.75,52.93,296200.0,43.5357,43.6675,43.4615,43.6098,296200.0
2011-07-21 10:10:00,52.93,53.0,52.77,52.81,216800.0,43.6098,43.6675,43.478,43.511,216800.0
2011-07-21 10:20:00,52.8,53.01,52.77,52.98,328500.0,43.5027,43.6757,43.478,43.651,328500.0
2011-07-21 10:30:00,52.99,52.99,52.8,52.91,231800.0,43.6593,43.6593,43.5027,43.5934,231800.0
2011-07-21 10:40:00,52.91,52.96,52.85,52.85,122500.0,43.5934,43.6346,43.5439,43.5439,122500.0
2011-07-21 10:50:00,52.85,52.89,52.73,52.73,264000.0,43.5439,43.5769,43.4451,43.4451,264000.0
2011-07-21 11:00:00,52.73,52.74,52.57,52.6,461200.0,43.4451,43.4533,43.3132,43.3379,461200.0
2011-07-21 11:10:00,52.61,52.67,52.33,52.33,177900.0,43.3462,43.3956,43.1155,43.1155,177900.0
2011-07-21 11:20:00,52.34,52.42,52.25,52.33,299800.0,43.1237,43.1896,43.0496,43.1155,299800.0
2011-07-21 11:30:00,52.33,52.36,52.18,52.21,146200.0,43.1155,43.1402,42.9919,43.0166,146200.0
2011-07-21 11:40:00,52.21,52.21,52.04,52.07,231000.0,43.0166,43.0166,42.8765,42.9013,231000.0
2011-07-21 11:50:00,52.08,52.18,52.01,52.08,112600.0,42.9095,42.9919,42.8518,42.9095,112600.0
2011-07-21 12:00:00,52.08,52.17,52.08,52.14,152600.0,42.9095,42.9837,42.9095,42.9589,152600.0
2011-07-21 12:10:00,52.14,52.2,51.97,52.0,164200.0,42.9589,43.0084,42.8189,42.8436,164200.0
2011-07-21 12:20:00,52.01,52.1,51.92,52.01,189600.0,42.8518,42.926,42.7777,42.8518,189600.0
2011-07-21 12:30:00,52.01,52.23,51.98,52.22,197600.0,42.8518,43.0331,42.8271,43.0249,197600.0
2011-07-21 12:40:00,52.22,52.53,52.2,52.46,266500.0,43.0249,43.2803,43.0084,43.2226,266500.0
2011-07-21 12:50:00,52.47,52.47,52.15,52.33,211700.0,43.2308,43.2308,42.9672,43.1155,211700.0
2011-07-21 13:00:00,52.32,52.49,52.26,52.33,108300.0,43.1072,43.2473,43.0578,43.1155,108300.0
2011-07-21 13:10:00,52.32,52.33,52.24,52.28,142900.0,43.1072,43.1155,43.0413,43.0743,142900.0
2011-07-21 13:20:00,52.28,52.28,52.16,52.24,122000.0,43.0743,43.0743,42.9754,43.0413,122000.0
2011-07-21 13:30:00,52.24,52.24,52.1,52.18,170200.0,43.0413,43.0413,42.926,42.9919,170200.0
2011-07-21 13:40:00,52.17,52.25,52.11,52.25,124700.0,42.9837,43.0496,42.9342,43.0496,124700.0
2011-07-21 13:50:00,52.25,52.35,52.24,52.33,112400.0,43.0496,43.132,43.0413,43.1155,112400.0
2011-07-21 14:00:00,52.33,52.41,52.33,52.41,93200.0,43.1155,43.1814,43.1155,43.1814,93200.0
2011-07-21 14:10:00,52.41,52.43,52.39,52.4,111000.0,43.1814,43.1979,43.1649,43.1732,111000.0
2011-07-21 14:20:00,52.4,52.47,52.39,52.44,168800.0,43.1732,43.2308,43.1649,43.2061,168800.0
2011-07-21 14:30:00,52.45,52.47,52.39,52.42,208700.0,43.2144,43.2308,43.1649,43.1896,208700.0
2011-07-21 14:40:00,52.41,52.46,52.35,52.42,228700.0,43.1814,43.2226,43.132,43.1896,228700.0
2011-07-21 14:50:00,52.43,52.49,52.37,52.48,141000.0,43.1979,43.2473,43.1484,43.2391,141000.0
2011-07-21 15:00:00,52.48,52.54,52.4,52.44,302500.0,43.2391,43.2885,43.1732,43.2061,302500.0
2011-07-21 15:10:00,52.44,52.61,52.37,52.58,271100.0,43.2061,43.3462,43.1484,43.3215,271100.0
2011-07-21 15:20:00,52.58,52.6,52.52,52.55,165400.0,43.3215,43.3379,43.272,43.2967,165400.0
2011-07-21 15:30:00,52.55,52.55,52.44,52.49,291300.0,43.2967,43.2967,43.2061,43.2473,291300.0
2011-07-21 15:40:00,52.5,52.66,52.49,52.59,372600.0,43.2556,43.3874,43.2473,43.3297,372600.0
2011-07-21 15:50:00,52.59,52.64,52.53,52.56,818600.0,43.3297,43.3709,43.2803,43.305,818600.0
2011-07-22 09:30:00,53.04,53.04,52.78,52.8,648300.0,43.7005,43.7005,43.4862,43.5027,648300.0
2011-07-22 09:40:00,52.79,52.81,52.42,52.74,311700.0,43.4945,43.511,43.1896,43.4533,311700.0
2011-07-22 09:50:00,52.75,52.75,52.59,52.63,271700.0,43.4615,43.4615,43.3297,43.3627,271700.0
2011-07-22 10:00:00,52.64,52.72,52.55,52.6,192400.0,43.3709,43.4368,43.2967,43.3379,192400.0
2011-07-22 10:10:00,52.61,52.68,52.5,52.59,87200.0,43.3462,43.4039,43.2556,43.3297,87200.0
2011-07-22 10:20:00,52.58,52.64,52.53,52.55,144900.0,43.3215,43.3709,43.2803,43.2967,144900.0
2011-07-22 10:30:00,52.55,52.66,52.51,52.6,198300.0,43.2967,43.3874,43.2638,43.3379,198300.0
2011-07-22 10:40:00,52.6,52.7,52.55,52.57,128800.0,43.3379,43.4203,43.2967,43.3132,128800.0
2011-07-22 10:50:00,52.55,52.58,52.46,52.57,102100.0,43.2967,43.3215,43.2226,43.3132,102100.0
2011-07-22 11:00:00,52.57,52.65,52.55,52.64,171900.0,43.3132,43.3791,43.2967,43.3709,171900.0
2011-07-22 11:10:00,52.64,52.72,52.61,52.63,79000.0,43.3709,43.4368,43.3462,43.3627,79000.0
2011-07-22 11:20:00,52.63,52.63,52.55,52.6,68400.0,43.3627,43.3627,43.2967,43.3379,68400.0
2011-07-22 11:30:00,52.6,52.7,52.59,52.7,99700.0,43.3379,43.4203,43.3297,43.4203,99700.0
2011-07-22 11:40:00,52.7,52.71,52.63,52.64,91000.0,43.4203,43.4286,43.3627,43.3709,91000.0
2011-07-22 11:50:00,52.64,52.65,52.58,52.6,303200.0,43.3709,43.3791,43.3215,43.3379,303200.0
2011-07-22 12:00:00,52.6,52.61,52.58,52.6,90100.0,43.3379,43.3462,43.3215,43.3379,90100.0
2011-07-22 12:10:00,52.6,52.62,52.57,52.6,95500.0,43.3379,43.3544,43.3132,43.3379,95500.0
2011-07-22 12:20:00,52.6,52.6,52.53,52.58,46900.0,43.3379,43.3379,43.2803,43.3215,46900.0
2011-07-22 12:30:00,52.58,52.6,52.54,52.56,46900.0,43.3215,43.3379,43.2885,43.305,46900.0
2011-07-22 12:40:00,52.57,52.62,52.57,52.6,46800.0,43.3132,43.3544,43.3132,43.3379,46800.0
2011-07-22 12:50:00,52.62,52.66,52.58,52.62,94800.0,43.3544,43.3874,43.3215,43.3544,94800.0
2011-07-22 13:00:00,52.63,52.64,52.56,52.61,69300.0,43.3627,43.3709,43.305,43.3462,69300.0
2011-07-22 13:10:00,52.61,52.63,52.55,52.61,61300.0,43.3462,43.3627,43.2967,43.3462,61300.0
2011-07-22 13:20:00,52.6,52.66,52.57,52.6,130600.0,43.3379,43.3874,43.3132,43.3379,130600.0
2011-07-22 13:30:00,52.6,52.62,52.55,52.57,71000.0,43.3379,43.3544,43.2967,43.3132,71000.0
2011-07-22 13:40:00,52.57,52.57,52.5,52.51,76000.0,43.3132,43.3132,43.2556,43.2638,76000.0
2011-07-22 13:50:00,52.51,52.51,52.46,52.51,49600.0,43.2638,43.2638,43.2226,43.2638,49600.0
2011-07-22 14:00:00,52.51,52.52,52.42,52.47,83000.0,43.2638,43.272,43.1896,43.2308,83000.0
2011-07-22 14:10:00,52.47,52.48,52.42,52.43,64100.0,43.2308,43.2391,43.1896,43.1979,64100.0
2011-07-22 14:20:00,52.43,52.43,52.4,52.41,54200.0,43.1979,43.1979,43.1732,43.1814,54200.0
2011-07-22 14:30:00,52.41,52.47,52.41,52.44,65000.0,43.1814,43.2308,43.1814,43.2061,65000.0
2011-07-22 14:40:00,52.44,52.47,52.43,52.44,48800.0,43.2061,43.2308,43.1979,43.2061,48800.0
2011-07-22 14:50:00,52.43,52.53,52.42,52.5,74400.0,43.1979,43.2803,43.1896,43.2556,74400.0
2011-07-22 15:00:00,52.51,52.51,52.42,52.43,89400.0,43.2638,43.2638,43.1896,43.1979,89400.0
2011-07-22 15:10:00,52.44,52.44,52.25,52.35,266600.0,43.2061,43.2061,43.0496,43.132,266600.0
2011-07-22 15:20:00,52.36,52.36,52.26,52.26,114800.0,43.1402,43.1402,43.0578,43.0578,114800.0
2011-07-22 15:30:00,52.26,52.27,52.12,52.13,243300.0,43.0578,43.0661,42.9425,42.9507,243300.0
2011-07-22 15:40:00,52.12,52.19,52.04,52.19,350500.0,42.9425,43.0001,42.8765,43.0001,350500.0
2011-07-22 15:50:00,52.2,52.24,52.18,52.22,414700.0,43.0084,43.0413,42.9919,43.0249,414700.0
2011-07-25 09:30:00,51.66,51.73,51.54,51.67,166300.0,42.5635,42.6211,42.4646,42.5717,166300.0
2011-07-25 09:40:00,51.67,51.7,51.43,51.53,138000.0,42.5717,42.5964,42.374,42.4564,138000.0
2011-07-25 09:50:00,51.53,51.69,51.52,51.68,84800.0,42.4564,42.5882,42.4481,42.5799,84800.0
2011-07-25 10:00:00,51.68,51.8,51.62,51.8,110000.0,42.5799,42.6788,42.5305,42.6788,110000.0
2011-07-25 10:10:00,51.8,51.92,51.72,51.9,126300.0,42.6788,42.7777,42.6129,42.7612,126300.0
2011-07-25 10:20:00,51.9,52.03,51.9,51.95,110400.0,42.7612,42.8683,42.7612,42.8024,110400.0
2011-07-25 10:30:00,51.95,51.97,51.91,51.95,85100.0,42.8024,42.8189,42.7694,42.8024,85100.0
2011-07-25 10:40:00,51.95,52.08,51.94,52.04,56400.0,42.8024,42.9095,42.7942,42.8765,56400.0
2011-07-25 10:50:00,52.03,52.06,51.93,52.06,66400.0,42.8683,42.893,42.7859,42.893,66400.0
2011-07-25 11:00:00,52.06,52.12,52.03,52.11,63200.0,42.893,42.9425,42.8683,42.9342,63200.0
2011-07-25 11:10:00,52.11,52.15,52.06,52.1,46600.0,42.9342,42.9672,42.893,42.926,46600.0
2011-07-25 11:20:00,52.1,52.27,52.1,52.22,52500.0,42.926,43.0661,42.926,43.0249,52500.0
2011-07-25 11:30:00,52.23,52.3,52.19,52.28,48500.0,43.0331,43.0908,43.0001,43.0743,48500.0
2011-07-25 11:40:00,52.27,52.3,52.22,52.24,67200.0,43.0661,43.0908,43.0249,43.0413,67200.0
2011-07-25 11:50:00,52.25,52.27,52.13,52.16,116400.0,43.0496,43.0661,42.9507,42.9754,116400.0
2011-07-25 12:00:00,52.17,52.22,52.12,52.12,37800.0,42.9837,43.0249,42.9425,42.9425,37800.0
2011-07-25 12:10:00,52.13,52.18,52.08,52.09,46300.0,42.9507,42.9919,42.9095,42.9177,46300.0
2011-07-25 12:20:00,52.08,52.1,52.06,52.09,59500.0,42.9095,42.926,42.893,42.9177,59500.0
2011-07-25 12:30:00,52.08,52.12,52.07,52.08,68600.0,42.9095,42.9425,42.9013,42.9095,68600.0
2011-07-25 12:40:00,52.08,52.13,52.05,52.07,49100.0,42.9095,42.9507,42.8848,42.9013,49100.0
2011-07-25 12:50:00,52.07,52.12,52.06,52.1,25100.0,42.9013,42.9425,42.893,42.926,25100.0
2011-07-25 13:00:00,52.1,52.18,52.1,52.17,30900.0,42.926,42.9919,42.926,42.9837,30900.0
2011-07-25 13:10:00,52.15,52.15,52.08,52.12,20400.0,42.9672,42.9672,42.9095,42.9425,20400.0
2011-07-25 13:20:00,52.12,52.14,52.1,52.12,21100.0,42.9425,42.9589,42.926,42.9425,21100.0
2011-07-25 13:30:00,52.14,52.16,52.08,52.09,19900.0,42.9589,42.9754,42.9095,42.9177,19900.0
2011-07-25 13:40:00,52.09,52.13,52.05,52.11,33700.0,42.9177,42.9507,42.8848,42.9342,33700.0
2011-07-25 13:50:00,52.1,52.11,52.04,52.04,42900.0,42.926,42.9342,42.8765,42.8765,42900.0
2011-07-25 14:00:00,52.04,52.18,52.04,52.18,69100.0,42.8765,42.9919,42.8765,42.9919,69100.0
2011-07-25 14:10:00,52.18,52.2,52.14,52.14,48300.0,42.9919,43.0084,42.9589,42.9589,48300.0
2011-07-25 14:20:00,52.14,52.18,52.13,52.17,44200.0,42.9589,42.9919,42.9507,42.9837,44200.0
2011-07-25 14:30:00,52.16,52.17,52.08,52.09,60500.0,42.9754,42.9837,42.9095,42.9177,60500.0
2011-07-25 14:40:00,52.09,52.11,52.0,52.04,86500.0,42.9177,42.9342,42.8436,42.8765,86500.0
2011-07-25 14:50:00,52.04,52.04,51.97,51.98,66200.0,42.8765,42.8765,42.8189,42.8271,66200.0
2011-07-25 15:00:00,51.99,52.0,51.91,51.92,72200.0,42.8354,42.8436,42.7694,42.7777,72200.0
2011-07-25 15:10:00,51.93,51.99,51.91,51.93,73400.0,42.7859,42.8354,42.7694,42.7859,73400.0
2011-07-25 15:20:00,51.93,51.94,51.85,51.87,132700.0,42.7859,42.7942,42.72,42.7365,132700.0
2011-07-25 15:30:00,51.88,51.9,51.84,51.87,287900.0,42.7447,42.7612,42.7118,42.7365,287900.0
2011-07-25 15:40:00,51.87,51.88,51.81,51.84,180800.0,42.7365,42.7447,42.687,42.7118,180800.0
2011-07-25 15:50:00,51.84,51.86,51.79,51.79,377000.0,42.7118,42.7282,42.6706,42.6706,377000.0
2011-07-26 09:30:00,51.71,51.8,51.39,51.43,137200.0,42.6047,42.6788,42.341,42.374,137200.0
2011-07-26 09:40:00,51.43,51.48,51.15,51.25,231900.0,42.374,42.4152,42.1433,42.2257,231900.0
2011-07-26 09:50:00,51.24,51.27,51.15,51.21,125000.0,42.2174,42.2421,42.1433,42.1927,125000.0
2011-07-26 10:00:00,51.18,51.3,51.15,51.18,114300.0,42.168,42.2669,42.1433,42.168,114300.0
2011-07-26 10:10:00,51.19,51.37,51.19,51.29,77200.0,42.1762,42.3245,42.1762,42.2586,77200.0
2011-07-26 10:20:00,51.28,51.39,51.26,51.36,56000.0,42.2504,42.341,42.2339,42.3163,56000.0
2011-07-26 10:30:00,51.33,51.4,51.31,51.39,58200.0,42.2916,42.3492,42.2751,42.341,58200.0
2011-07-26 10:40:00,51.39,51.62,51.39,51.58,135700.0,42.341,42.5305,42.341,42.4975,135700.0
2011-07-26 10:50:00,51.59,51.74,51.55,51.6,94300.0,42.5058,42.6294,42.4728,42.514,94300.0
2011-07-26 11:00:00,51.6,51.71,51.58,51.69,80500.0,42.514,42.6047,42.4975,42.5882,80500.0
2011-07-26 11:10:00,51.69,51.77,51.66,51.71,74700.0,42.5882,42.6541,42.5635,42.6047,74700.0
2011-07-26 11:20:00,51.71,51.73,51.59,51.59,58400.0,42.6047,42.6211,42.5058,42.5058,58400.0
2011-07-26 11:30:00,51.59,51.66,51.49,51.5,73200.0,42.5058,42.5635,42.4234,42.4316,73200.0
2011-07-26 11:40:00,51.5,51.59,51.48,51.58,44300.0,42.4316,42.5058,42.4152,42.4975,44300.0
2011-07-26 11:50:00,51.58,51.6,51.56,51.59,36200.0,42.4975,42.514,42.4811,42.5058,36200.0
2011-07-26 12:00:00,51.59,51.65,51.59,51.64,33400.0,42.5058,42.5552,42.5058,42.547,33400.0
2011-07-26 12:10:00,51.63,51.73,51.63,51.7,48100.0,42.5387,42.6211,42.5387,42.5964,48100.0
2011-07-26 12:20:00,51.7,51.72,51.67,51.68,24900.0,42.5964,42.6129,42.5717,42.5799,24900.0
2011-07-26 12:30:00,51.68,51.68,51.59,51.6,38000.0,42.5799,42.5799,42.5058,42.514,38000.0
2011-07-26 12:40:00,51.61,51.64,51.53,51.53,40000.0,42.5223,42.547,42.4564,42.4564,40000.0
2011-07-26 12:50:00,51.54,51.55,51.5,51.52,58300.0,42.4646,42.4728,42.4316,42.4481,58300.0
2011-07-26 13:00:00,51.52,51.6,51.52,51.58,55700.0,42.4481,42.514,42.4481,42.4975,55700.0
2011-07-26 13:10:00,51.57,51.63,51.54,51.63,46100.0,42.4893,42.5387,42.4646,42.5387,46100.0
2011-07-26 13:20:00,51.62,51.68,51.6,51.68,46500.0,42.5305,42.5799,42.514,42.5799,46500.0
2011-07-26 13:30:00,51.67,51.71,51.66,51.68,63800.0,42.5717,42.6047,42.5635,42.5799,63800.0
2011-07-26 13:40:00,51.68,51.71,51.65,51.7,48200.0,42.5799,42.6047,42.5552,42.5964,48200.0
2011-07-26 13:50:00,51.71,51.72,51.68,51.72,38400.0,42.6047,42.6129,42.5799,42.6129,38400.0
2011-07-26 14:00:00,51.71,51.78,51.71,51.78,57700.0,42.6047,42.6623,42.6047,42.6623,57700.0
2011-07-26 14:10:00,51.79,51.89,51.77,51.88,87200.0,42.6706,42.753,42.6541,42.7447,87200.0
2011-07-26 14:20:00,51.87,51.89,51.8,51.86,39600.0,42.7365,42.753,42.6788,42.7282,39600.0
2011-07-26 14:30:00,51.86,51.88,51.79,51.8,90300.0,42.7282,42.7447,42.6706,42.6788,90300.0
2011-07-26 14:40:00,51.8,51.81,51.75,51.78,79900.0,42.6788,42.687,42.6376,42.6623,79900.0
2011-07-26 14:50:00,51.78,51.84,51.74,51.74,43400.0,42.6623,42.7118,42.6294,42.6294,43400.0
2011-07-26 15:00:00,51.75,51.76,51.65,51.69,63500.0,42.6376,42.6459,42.5552,42.5882,63500.0
2011-07-26 15:10:00,51.69,51.75,51.67,51.71,54100.0,42.5882,42.6376,42.5717,42.6047,54100.0
2011-07-26 15:20:00,51.71,51.74,51.67,51.73,62900.0,42.6047,42.6294,42.5717,42.6211,62900.0
2011-07-26 15:30:00,51.74,51.74,51.55,51.56,171600.0,42.6294,42.6294,42.4728,42.4811,171600.0
2011-07-26 15:40:00,51.56,51.58,51.46,51.47,235000.0,42.4811,42.4975,42.3987,42.4069,235000.0
2011-07-26 15:50:00,51.46,51.57,51.41,51.56,357300.0,42.3987,42.4893,42.3575,42.4811,357300.0
2011-07-27 09:30:00,51.24,51.26,50.93,50.99,220300.0,42.2174,42.2339,41.962,42.0114,220300.0
2011-07-27 09:40:00,50.98,50.98,50.75,50.85,192500.0,42.0032,42.0032,41.8137,41.8961,192500.0
2011-07-27 09:50:00,50.85,50.95,50.77,50.9,115200.0,41.8961,41.9785,41.8302,41.9373,115200.0
2011-07-27 10:00:00,50.88,50.95,50.62,50.63,161500.0,41.9208,41.9785,41.7066,41.7148,161500.0
2011-07-27 10:10:00,50.64,50.83,50.61,50.81,143600.0,41.7231,41.8796,41.6984,41.8631,143600.0
2011-07-27 10:20:00,50.81,50.91,50.81,50.81,236200.0,41.8631,41.9455,41.8631,41.8631,236200.0
2011-07-27 10:30:00,50.81,50.97,50.77,50.89,151100.0,41.8631,41.995,41.8302,41.929,151100.0
2011-07-27 10:40:00,50.89,50.91,50.72,50.78,124400.0,41.929,41.9455,41.789,41.8384,124400.0
2011-07-27 10:50:00,50.77,50.85,50.7,50.74,146400.0,41.8302,41.8961,41.7725,41.8055,146400.0
2011-07-27 11:00:00,50.74,50.75,50.66,50.71,75800.0,41.8055,41.8137,41.7395,41.7807,75800.0
2011-07-27 11:10:00,50.72,50.86,50.71,50.84,91200.0,41.789,41.9043,41.7807,41.8879,91200.0
2011-07-27 11:20:00,50.85,50.96,50.81,50.96,79000.0,41.8961,41.9867,41.8631,41.9867,79000.0
2011-07-27 11:30:00,50.96,51.02,50.81,50.87,182400.0,41.9867,42.0362,41.8631,41.9126,182400.0
2011-07-27 11:40:00,50.88,50.94,50.83,50.86,62200.0,41.9208,41.9702,41.8796,41.9043,62200.0
2011-07-27 11:50:00,50.85,50.89,50.72,50.87,67400.0,41.8961,41.929,41.789,41.9126,67400.0
2011-07-27 12:00:00,50.88,50.94,50.85,50.87,58800.0,41.9208,41.9702,41.8961,41.9126,58800.0
2011-07-27 12:10:00,50.88,51.0,50.87,50.89,44600.0,41.9208,42.0197,41.9126,41.929,44600.0
2011-07-27 12:20:00,50.9,50.91,50.76,50.82,56000.0,41.9373,41.9455,41.8219,41.8714,56000.0
2011-07-27 12:30:00,50.82,50.84,50.78,50.82,54100.0,41.8714,41.8879,41.8384,41.8714,54100.0
2011-07-27 12:40:00,50.83,50.98,50.82,50.9,53000.0,41.8796,42.0032,41.8714,41.9373,53000.0
2011-07-27 12:50:00,50.9,50.95,50.85,50.85,55700.0,41.9373,41.9785,41.8961,41.8961,55700.0
2011-07-27 13:00:00,50.86,50.99,50.85,50.97,74200.0,41.9043,42.0114,41.8961,41.995,74200.0
2011-07-27 13:10:00,50.97,50.99,50.9,50.94,69900.0,41.995,42.0114,41.9373,41.9702,69900.0
2011-07-27 13:20:00,50.95,50.95,50.85,50.9,59500.0,41.9785,41.9785,41.8961,41.9373,59500.0
2011-07-27 13:30:00,50.9,50.96,50.9,50.92,64000.0,41.9373,41.9867,41.9373,41.9538,64000.0
2011-07-27 13:40:00,50.92,51.03,50.92,50.94,44000.0,41.9538,42.0444,41.9538,41.9702,44000.0
2011-07-27 13:50:00,50.94,50.98,50.9,50.9,39800.0,41.9702,42.0032,41.9373,41.9373,39800.0
2011-07-27 14:00:00,50.9,50.92,50.83,50.91,53700.0,41.9373,41.9538,41.8796,41.9455,53700.0
2011-07-27 14:10:00,50.91,50.98,50.89,50.96,55900.0,41.9455,42.0032,41.929,41.9867,55900.0
2011-07-27 14:20:00,50.96,51.01,50.9,50.9,85500.0,41.9867,42.0279,41.9373,41.9373,85500.0
2011-07-27 14:30:00,50.89,50.89,50.72,50.77,107600.0,41.929,41.929,41.789,41.8302,107600.0
2011-07-27 14:40:00,50.76,50.77,50.63,50.73,84800.0,41.8219,41.8302,41.7148,41.7972,84800.0
2011-07-27 14:50:00,50.74,50.74,50.64,50.72,79600.0,41.8055,41.8055,41.7231,41.789,79600.0
2011-07-27 15:00:00,50.71,50.76,50.61,50.62,104200.0,41.7807,41.8219,41.6984,41.7066,104200.0
2011-07-27 15:10:00,50.62,50.66,50.58,50.62,139900.0,41.7066,41.7395,41.6736,41.7066,139900.0
2011-07-27 15:20:00,50.63,50.63,50.47,50.58,139300.0,41.7148,41.7148,41.583,41.6736,139300.0
2011-07-27 15:30:00,50.58,50.71,50.58,50.64,165300.0,41.6736,41.7807,41.6736,41.7231,165300.0
2011-07-27 15:40:00,50.64,50.65,50.44,50.45,308600.0,41.7231,41.7313,41.5583,41.5665,308600.0
2011-07-27 15:50:00,50.45,50.59,50.41,50.49,740300.0,41.5665,41.6819,41.5336,41.5995,740300.0
2011-07-28 09:30:00,50.6,51.0,50.55,50.6,144500.0,41.6901,42.0197,41.6489,41.6901,144500.0
2011-07-28 09:40:00,50.6,50.71,50.44,50.66,69100.0,41.6901,41.7807,41.5583,41.7395,69100.0
2011-07-28 09:50:00,50.64,50.73,50.58,50.67,53200.0,41.7231,41.7972,41.6736,41.7478,53200.0
2011-07-28 10:00:00,50.68,50.74,50.51,50.72,90200.0,41.756,41.8055,41.616,41.789,90200.0
2011-07-28 10:10:00,50.73,50.9,50.7,50.81,50200.0,41.7972,41.9373,41.7725,41.8631,50200.0
2011-07-28 10:20:00,50.8,50.81,50.59,50.61,93900.0,41.8549,41.8631,41.6819,41.6984,93900.0
2011-07-28 10:30:00,50.61,50.8,50.61,50.77,96400.0,41.6984,41.8549,41.6984,41.8302,96400.0
2011-07-28 10:40:00,50.78,50.9,50.76,50.9,75800.0,41.8384,41.9373,41.8219,41.9373,75800.0
2011-07-28 10:50:00,50.89,51.02,50.85,51.02,110100.0,41.929,42.0362,41.8961,42.0362,110100.0
2011-07-28 11:00:00,51.01,51.21,50.93,51.2,231800.0,42.0279,42.1927,41.962,42.1845,231800.0
2011-07-28 11:10:00,51.2,51.2,51.1,51.17,92000.0,42.1845,42.1845,42.1021,42.1597,92000.0
2011-07-28 11:20:00,51.17,51.27,51.15,51.22,63900.0,42.1597,42.2421,42.1433,42.2009,63900.0
2011-07-28 11:30:00,51.22,51.23,51.19,51.22,43700.0,42.2009,42.2092,42.1762,42.2009,43700.0
2011-07-28 11:40:00,51.22,51.27,51.16,51.16,66000.0,42.2009,42.2421,42.1515,42.1515,66000.0
2011-07-28 11:50:00,51.17,51.26,51.14,51.26,53400.0,42.1597,42.2339,42.135,42.2339,53400.0
2011-07-28 12:00:00,51.26,51.28,51.22,51.28,63500.0,42.2339,42.2504,42.2009,42.2504,63500.0
2011-07-28 12:10:00,51.27,51.28,51.04,51.04,113400.0,42.2421,42.2504,42.0526,42.0526,113400.0
2011-07-28 12:20:00,51.05,51.09,51.04,51.05,46700.0,42.0609,42.0938,42.0526,42.0609,46700.0
2011-07-28 12:30:00,51.05,51.08,51.0,51.05,74300.0,42.0609,42.0856,42.0197,42.0609,74300.0
2011-07-28 12:40:00,51.05,51.11,51.05,51.11,71800.0,42.0609,42.1103,42.0609,42.1103,71800.0
2011-07-28 12:50:00,51.11,51.17,51.08,51.16,68800.0,42.1103,42.1597,42.0856,42.1515,68800.0
2011-07-28 13:00:00,51.16,51.17,51.11,51.13,45400.0,42.1515,42.1597,42.1103,42.1268,45400.0
2011-07-28 13:10:00,51.12,51.17,51.05,51.05,47900.0,42.1185,42.1597,42.0609,42.0609,47900.0
2011-07-28 13:20:00,51.05,51.11,50.98,51.1,77400.0,42.0609,42.1103,42.0032,42.1021,77400.0
2011-07-28 13:30:00,51.1,51.12,51.05,51.08,67700.0,42.1021,42.1185,42.0609,42.0856,67700.0
2011-07-28 13:40:00,51.08,51.15,51.04,51.11,56900.0,42.0856,42.1433,42.0526,42.1103,56900.0
2011-07-28 13:50:00,51.1,51.16,51.08,51.09,34800.0,42.1021,42.1515,42.0856,42.0938,34800.0
2011-07-28 14:00:00,51.09,51.11,51.0,51.01,48800.0,42.0938,42.1103,42.0197,42.0279,48800.0
2011-07-28 14:10:00,51.0,51.01,50.93,50.94,57200.0,42.0197,42.0279,41.962,41.9702,57200.0
2011-07-28 14:20:00,50.94,50.98,50.86,50.92,67300.0,41.9702,42.0032,41.9043,41.9538,67300.0
2011-07-28 14:30:00,50.91,50.93,50.83,50.85,62500.0,41.9455,41.962,41.8796,41.8961,62500.0
2011-07-28 14:40:00,50.85,50.99,50.85,50.99,76000.0,41.8961,42.0114,41.8961,42.0114,76000.0
2011-07-28 14:50:00,50.98,51.07,50.97,51.02,102300.0,42.0032,42.0774,41.995,42.0362,102300.0
2011-07-28 15:00:00,51.01,51.03,50.88,50.89,70600.0,42.0279,42.0444,41.9208,41.929,70600.0
2011-07-28 15:10:00,50.89,50.92,50.8,50.85,70600.0,41.929,41.9538,41.8549,41.8961,70600.0
2011-07-28 15:20:00,50.85,50.85,50.7,50.72,102200.0,41.8961,41.8961,41.7725,41.789,102200.0
2011-07-28 15:30:00,50.71,50.76,50.65,50.69,137100.0,41.7807,41.8219,41.7313,41.7643,137100.0
2011-07-28 15:40:00,50.68,50.68,50.47,50.49,273800.0,41.756,41.756,41.583,41.5995,273800.0
2011-07-28 15:50:00,50.5,50.6,50.49,50.56,457800.0,41.6077,41.6901,41.5995,41.6572,457800.0
2011-07-29 09:30:00,49.99,50.17,49.54,49.7,372700.0,41.1875,41.3358,40.8168,40.9486,372700.0
2011-07-29 09:40:00,49.68,49.83,49.59,49.8,143000.0,40.9321,41.0557,40.858,41.031,143000.0
2011-07-29 09:50:00,49.81,49.96,49.7,49.79,133400.0,41.0392,41.1628,40.9486,41.0227,133400.0
2011-07-29 10:00:00,49.79,49.92,49.65,49.72,172500.0,41.0227,41.1298,40.9074,40.9651,172500.0
2011-07-29 10:10:00,49.73,49.74,49.55,49.59,252600.0,40.9733,40.9815,40.825,40.858,252600.0
2011-07-29 10:20:00,49.58,49.85,49.58,49.76,200200.0,40.8497,41.0722,40.8497,40.998,200200.0
2011-07-29 10:30:00,49.76,49.82,49.63,49.8,266300.0,40.998,41.0475,40.8909,41.031,266300.0
2011-07-29 10:40:00,49.8,49.96,49.65,49.95,207500.0,41.031,41.1628,40.9074,41.1546,207500.0
2011-07-29 10:50:00,49.95,50.29,49.9,50.2,342800.0,41.1546,41.4347,41.1134,41.3605,342800.0
2011-07-29 11:00:00,50.21,50.37,50.15,50.29,205900.0,41.3688,41.5006,41.3194,41.4347,205900.0
2011-07-29 11:10:00,50.29,50.36,50.19,50.3,132200.0,41.4347,41.4924,41.3523,41.4429,132200.0
2011-07-29 11:20:00,50.3,50.35,50.14,50.15,83800.0,41.4429,41.4841,41.3111,41.3194,83800.0
2011-07-29 11:30:00,50.14,50.26,50.14,50.18,72500.0,41.3111,41.41,41.3111,41.3441,72500.0
2011-07-29 11:40:00,50.18,50.31,50.12,50.17,120200.0,41.3441,41.4512,41.2946,41.3358,120200.0
2011-07-29 11:50:00,50.17,50.26,50.14,50.17,94500.0,41.3358,41.41,41.3111,41.3358,94500.0
2011-07-29 12:00:00,50.16,50.2,50.02,50.11,143200.0,41.3276,41.3605,41.2122,41.2864,143200.0
2011-07-29 12:10:00,50.11,50.12,49.97,50.09,138300.0,41.2864,41.2946,41.171,41.2699,138300.0
2011-07-29 12:20:00,50.08,50.13,50.01,50.06,82000.0,41.2617,41.3029,41.204,41.2452,82000.0
2011-07-29 12:30:00,50.07,50.2,50.03,50.16,78100.0,41.2534,41.3605,41.2205,41.3276,78100.0
2011-07-29 12:40:00,50.15,50.23,50.07,50.07,83200.0,41.3194,41.3853,41.2534,41.2534,83200.0
2011-07-29 12:50:00,50.08,50.11,49.99,50.02,88300.0,41.2617,41.2864,41.1875,41.2122,88300.0
2011-07-29 13:00:00,50.02,50.08,49.98,50.08,82900.0,41.2122,41.2617,41.1793,41.2617,82900.0
2011-07-29 13:10:00,50.08,50.08,49.96,49.98,57400.0,41.2617,41.2617,41.1628,41.1793,57400.0
2011-07-29 13:20:00,49.98,50.02,49.97,49.98,85700.0,41.1793,41.2122,41.171,41.1793,85700.0
2011-07-29 13:30:00,49.98,50.02,49.96,50.0,91800.0,41.1793,41.2122,41.1628,41.1958,91800.0
2011-07-29 13:40:00,50.0,50.01,49.95,49.96,80600.0,41.1958,41.204,41.1546,41.1628,80600.0
2011-07-29 13:50:00,49.96,50.02,49.94,49.99,92100.0,41.1628,41.2122,41.1463,41.1875,92100.0
2011-07-29 14:00:00,50.0,50.08,49.95,50.03,118600.0,41.1958,41.2617,41.1546,41.2205,118600.0
2011-07-29 14:10:00,50.03,50.07,50.0,50.0,83500.0,41.2205,41.2534,41.1958,41.1958,83500.0
2011-07-29 14:20:00,50.0,50.04,49.95,50.03,78400.0,41.1958,41.2287,41.1546,41.2205,78400.0
2011-07-29 14:30:00,50.04,50.2,50.02,50.19,88000.0,41.2287,41.3605,41.2122,41.3523,88000.0
2011-07-29 14:40:00,50.19,50.22,50.11,50.16,105800.0,41.3523,41.377,41.2864,41.3276,105800.0
2011-07-29 14:50:00,50.17,50.23,50.08,50.09,77300.0,41.3358,41.3853,41.2617,41.2699,77300.0
2011-07-29 15:00:00,50.09,50.11,50.02,50.09,90800.0,41.2699,41.2864,41.2122,41.2699,90800.0
2011-07-29 15:10:00,50.1,50.16,50.05,50.11,130200.0,41.2782,41.3276,41.237,41.2864,130200.0
2011-07-29 15:20:00,50.12,50.14,49.99,50.06,91700.0,41.2946,41.3111,41.1875,41.2452,91700.0
2011-07-29 15:30:00,50.06,50.09,49.97,50.09,144500.0,41.2452,41.2699,41.171,41.2699,144500.0
2011-07-29 15:40:00,50.08,50.16,49.95,50.0,324300.0,41.2617,41.3276,41.1546,41.1958,324300.0
2011-07-29 15:50:00,50.0,50.19,49.97,50.06,715600.0,41.1958,41.3523,41.171,41.2452,715600.0
2011-08-01 09:30:00,50.5,50.61,50.11,50.19,285200.0,41.6077,41.6984,41.2864,41.3523,285200.0
2011-08-01 09:40:00,50.19,50.26,50.06,50.14,136000.0,41.3523,41.41,41.2452,41.3111,136000.0
2011-08-01 09:50:00,50.14,50.18,49.99,50.03,139900.0,41.3111,41.3441,41.1875,41.2205,139900.0
2011-08-01 10:00:00,50.01,50.02,49.28,49.65,347200.0,41.204,41.2122,40.6025,40.9074,347200.0
2011-08-01 10:10:00,49.65,49.73,49.48,49.7,146300.0,40.9074,40.9733,40.7673,40.9486,146300.0
2011-08-01 10:20:00,49.72,49.83,49.65,49.72,103800.0,40.9651,41.0557,40.9074,40.9651,103800.0
2011-08-01 10:30:00,49.7,49.84,49.67,49.8,85200.0,40.9486,41.0639,40.9239,41.031,85200.0
2011-08-01 10:40:00,49.82,49.94,49.78,49.88,61500.0,41.0475,41.1463,41.0145,41.0969,61500.0
2011-08-01 10:50:00,49.9,49.91,49.73,49.79,57500.0,41.1134,41.1216,40.9733,41.0227,57500.0
2011-08-01 11:00:00,49.77,49.79,49.62,49.75,106600.0,41.0063,41.0227,40.8827,40.9898,106600.0
2011-08-01 11:10:00,49.74,49.82,49.65,49.74,48000.0,40.9815,41.0475,40.9074,40.9815,48000.0
2011-08-01 11:20:00,49.75,49.91,49.75,49.86,42100.0,40.9898,41.1216,40.9898,41.0804,42100.0
2011-08-01 11:30:00,49.83,49.84,49.41,49.53,213800.0,41.0557,41.0639,40.7097,40.8085,213800.0
2011-08-01 11:40:00,49.53,49.64,49.45,49.59,83900.0,40.8085,40.8992,40.7426,40.858,83900.0
2011-08-01 11:50:00,49.58,49.61,49.48,49.54,64100.0,40.8497,40.8744,40.7673,40.8168,64100.0
2011-08-01 12:00:00,49.55,49.67,49.53,49.67,63000.0,40.825,40.9239,40.8085,40.9239,63000.0
2011-08-01 12:10:00,49.67,49.71,49.57,49.61,61300.0,40.9239,40.9568,40.8415,40.8744,61300.0
2011-08-01 12:20:00,49.62,49.69,49.54,49.65,103300.0,40.8827,40.9403,40.8168,40.9074,103300.0
2011-08-01 12:30:00,49.64,49.69,49.57,49.68,34200.0,40.8992,40.9403,40.8415,40.9321,34200.0
2011-08-01 12:40:00,49.67,49.77,49.63,49.76,43600.0,40.9239,41.0063,40.8909,40.998,43600.0
2011-08-01 12:50:00,49.76,49.83,49.75,49.83,65100.0,40.998,41.0557,40.9898,41.0557,65100.0
2011-08-01 13:00:00,49.81,49.84,49.72,49.77,105900.0,41.0392,41.0639,40.9651,41.0063,105900.0
2011-08-01 13:10:00,49.77,49.84,49.74,49.83,54400.0,41.0063,41.0639,40.9815,41.0557,54400.0
2011-08-01 13:20:00,49.83,49.9,49.79,49.79,41700.0,41.0557,41.1134,41.0227,41.0227,41700.0
2011-08-01 13:30:00,49.81,49.91,49.81,49.89,51100.0,41.0392,41.1216,41.0392,41.1051,51100.0
2011-08-01 13:40:00,49.89,49.93,49.83,49.84,50400.0,41.1051,41.1381,41.0557,41.0639,50400.0
2011-08-01 13:50:00,49.85,49.86,49.77,49.8,37900.0,41.0722,41.0804,41.0063,41.031,37900.0
2011-08-01 14:00:00,49.8,49.8,49.7,49.7,64700.0,41.031,41.031,40.9486,40.9486,64700.0
2011-08-01 14:10:00,49.71,49.76,49.66,49.76,79600.0,40.9568,40.998,40.9156,40.998,79600.0
2011-08-01 14:20:00,49.75,49.79,49.72,49.77,69600.0,40.9898,41.0227,40.9651,41.0063,69600.0
2011-08-01 14:30:00,49.76,49.84,49.74,49.82,53800.0,40.998,41.0639,40.9815,41.0475,53800.0
2011-08-01 14:40:00,49.83,49.97,49.8,49.9,92300.0,41.0557,41.171,41.031,41.1134,92300.0
2011-08-01 14:50:00,49.9,50.01,49.84,50.01,89000.0,41.1134,41.204,41.0639,41.204,89000.0
2011-08-01 15:00:00,50.01,50.09,49.96,49.99,93500.0,41.204,41.2699,41.1628,41.1875,93500.0
2011-08-01 15:10:00,49.99,50.01,49.89,49.99,77600.0,41.1875,41.204,41.1051,41.1875,77600.0
2011-08-01 15:20:00,49.99,50.13,49.97,50.06,85000.0,41.1875,41.3029,41.171,41.2452,85000.0
2011-08-01 15:30:00,50.06,50.1,49.83,50.09,154600.0,41.2452,41.2782,41.0557,41.2699,154600.0
2011-08-01 15:40:00,50.09,50.13,49.95,50.04,250900.0,41.2699,41.3029,41.1546,41.2287,250900.0
2011-08-01 15:50:00,50.04,50.11,49.87,50.0,413200.0,41.2287,41.2864,41.0887,41.1958,413200.0
2011-08-02 09:30:00,49.39,49.94,49.39,49.88,237800.0,40.6932,41.1463,40.6932,41.0969,237800.0
2011-08-02 09:40:00,49.9,49.97,49.78,49.81,134200.0,41.1134,41.171,41.0145,41.0392,134200.0
2011-08-02 09:50:00,49.8,49.85,49.64,49.74,112900.0,41.031,41.0722,40.8992,40.9815,112900.0
2011-08-02 10:00:00,49.74,49.8,49.55,49.58,160900.0,40.9815,41.031,40.825,40.8497,160900.0
2011-08-02 10:10:00,49.58,49.65,49.5,49.55,145600.0,40.8497,40.9074,40.7838,40.825,145600.0
2011-08-02 10:20:00,49.54,49.6,49.41,49.47,139500.0,40.8168,40.8662,40.7097,40.7591,139500.0
2011-08-02 10:30:00,49.45,49.6,49.4,49.53,159900.0,40.7426,40.8662,40.7014,40.8085,159900.0
2011-08-02 10:40:00,49.54,49.65,49.51,49.51,217900.0,40.8168,40.9074,40.792,40.792,217900.0
2011-08-02 10:50:00,49.51,49.54,49.3,49.36,119400.0,40.792,40.8168,40.619,40.6685,119400.0
2011-08-02 11:00:00,49.36,49.36,49.11,49.13,284700.0,40.6685,40.6685,40.4625,40.479,284700.0
2011-08-02 11:10:00,49.13,49.2,49.05,49.08,151600.0,40.479,40.5366,40.413,40.4378,151600.0
2011-08-02 11:20:00,49.08,49.2,49.02,49.14,112800.0,40.4378,40.5366,40.3883,40.4872,112800.0
2011-08-02 11:30:00,49.13,49.24,49.13,49.21,86900.0,40.479,40.5696,40.479,40.5449,86900.0
2011-08-02 11:40:00,49.2,49.23,49.09,49.23,65500.0,40.5366,40.5613,40.446,40.5613,65500.0
2011-08-02 11:50:00,49.24,49.29,49.11,49.11,77400.0,40.5696,40.6108,40.4625,40.4625,77400.0
2011-08-02 12:00:00,49.13,49.14,49.03,49.06,101800.0,40.479,40.4872,40.3966,40.4213,101800.0
2011-08-02 12:10:00,49.06,49.17,49.01,49.17,55400.0,40.4213,40.5119,40.3801,40.5119,55400.0
2011-08-02 12:20:00,49.16,49.26,49.13,49.18,69100.0,40.5037,40.5861,40.479,40.5202,69100.0
2011-08-02 12:30:00,49.19,49.2,48.99,49.06,145800.0,40.5284,40.5366,40.3636,40.4213,145800.0
2011-08-02 12:40:00,49.06,49.12,48.83,48.88,152300.0,40.4213,40.4707,40.2318,40.273,152300.0
2011-08-02 12:50:00,48.88,48.95,48.81,48.9,93100.0,40.273,40.3307,40.2153,40.2895,93100.0
2011-08-02 13:00:00,48.9,49.1,48.9,49.08,83200.0,40.2895,40.4542,40.2895,40.4378,83200.0
2011-08-02 13:10:00,49.08,49.16,48.98,49.12,68600.0,40.4378,40.5037,40.3554,40.4707,68600.0
2011-08-02 13:20:00,49.12,49.17,49.05,49.07,59700.0,40.4707,40.5119,40.413,40.4295,59700.0
2011-08-02 13:30:00,49.07,49.13,48.88,48.96,97600.0,40.4295,40.479,40.273,40.3389,97600.0
2011-08-02 13:40:00,48.96,48.97,48.86,48.94,87600.0,40.3389,40.3471,40.2565,40.3224,87600.0
2011-08-02 13:50:00,48.92,48.93,48.72,48.78,143000.0,40.3059,40.3142,40.1412,40.1906,143000.0
2011-08-02 14:00:00,48.78,48.89,48.76,48.8,89800.0,40.1906,40.2812,40.1741,40.2071,89800.0
2011-08-02 14:10:00,48.8,48.95,48.8,48.94,81600.0,40.2071,40.3307,40.2071,40.3224,81600.0
2011-08-02 14:20:00,48.93,48.97,48.85,48.88,88200.0,40.3142,40.3471,40.2483,40.273,88200.0
2011-08-02 14:30:00,48.88,48.89,48.78,48.81,86300.0,40.273,40.2812,40.1906,40.2153,86300.0
2011-08-02 14:40:00,48.79,48.82,48.75,48.78,106900.0,40.1988,40.2235,40.1659,40.1906,106900.0
2011-08-02 14:50:00,48.79,48.9,48.78,48.9,189000.0,40.1988,40.2895,40.1906,40.2895,189000.0
2011-08-02 15:00:00,48.91,48.93,48.84,48.85,121500.0,40.2977,40.3142,40.24,40.2483,121500.0
2011-08-02 15:10:00,48.84,48.86,48.72,48.8,222700.0,40.24,40.2565,40.1412,40.2071,222700.0
2011-08-02 15:20:00,48.8,48.86,48.7,48.75,239500.0,40.2071,40.2565,40.1247,40.1659,239500.0
2011-08-02 15:30:00,48.74,48.84,48.72,48.82,198700.0,40.1576,40.24,40.1412,40.2235,198700.0
2011-08-02 15:40:00,48.82,48.83,48.65,48.69,451300.0,40.2235,40.2318,40.0835,40.1164,451300.0
2011-08-02 15:50:00,48.68,48.69,48.5,48.5,1135800.0,40.1082,40.1164,39.9599,39.9599,1135800.0
2011-08-03 09:30:00,48.49,48.67,48.4,48.49,173000.0,39.9517,40.1,39.8775,39.9517,173000.0
2011-08-03 09:40:00,48.48,48.51,48.24,48.45,135600.0,39.9434,39.9681,39.7457,39.9187,135600.0
2011-08-03 09:50:00,48.45,48.54,48.4,48.46,103400.0,39.9187,39.9928,39.8775,39.9269,103400.0
2011-08-03 10:00:00,48.46,48.63,48.31,48.42,253500.0,39.9269,40.067,39.8033,39.894,253500.0
2011-08-03 10:10:00,48.42,48.47,48.18,48.23,136000.0,39.894,39.9352,39.6962,39.7374,136000.0
2011-08-03 10:20:00,48.24,48.26,47.95,48.05,221200.0,39.7457,39.7622,39.5067,39.5891,221200.0
2011-08-03 10:30:00,48.05,48.05,47.53,47.64,367100.0,39.5891,39.5891,39.1607,39.2513,367100.0
2011-08-03 10:40:00,47.63,47.78,47.54,47.64,185500.0,39.2431,39.3667,39.1689,39.2513,185500.0
2011-08-03 10:50:00,47.64,47.82,47.58,47.82,203400.0,39.2513,39.3996,39.2019,39.3996,203400.0
2011-08-03 11:00:00,47.82,47.95,47.67,47.7,176100.0,39.3996,39.5067,39.276,39.3008,176100.0
2011-08-03 11:10:00,47.7,48.16,47.68,48.09,206400.0,39.3008,39.6798,39.2843,39.6221,206400.0
2011-08-03 11:20:00,48.09,48.13,47.91,47.93,157300.0,39.6221,39.655,39.4738,39.4903,157300.0
2011-08-03 11:30:00,47.93,48.04,47.9,47.98,130400.0,39.4903,39.5809,39.4655,39.5315,130400.0
2011-08-03 11:40:00,47.98,47.99,47.72,47.76,85600.0,39.5315,39.5397,39.3172,39.3502,85600.0
2011-08-03 11:50:00,47.77,47.94,47.76,47.82,61200.0,39.3584,39.4985,39.3502,39.3996,61200.0
2011-08-03 12:00:00,47.83,47.84,47.65,47.77,78700.0,39.4079,39.4161,39.2596,39.3584,78700.0
2011-08-03 12:10:00,47.76,47.76,47.63,47.67,82700.0,39.3502,39.3502,39.2431,39.276,82700.0
2011-08-03 12:20:00,47.68,47.79,47.63,47.75,81500.0,39.2843,39.3749,39.2431,39.342,81500.0
2011-08-03 12:30:00,47.75,47.95,47.67,47.91,121200.0,39.342,39.5067,39.276,39.4738,121200.0
2011-08-03 12:40:00,47.91,47.94,47.87,47.91,61200.0,39.4738,39.4985,39.4408,39.4738,61200.0
2011-08-03 12:50:00,47.91,48.0,47.88,47.96,79200.0,39.4738,39.5479,39.4491,39.515,79200.0
2011-08-03 13:00:00,47.96,47.98,47.86,47.94,111500.0,39.515,39.5315,39.4326,39.4985,111500.0
2011-08-03 13:10:00,47.96,48.13,47.94,48.09,61300.0,39.515,39.655,39.4985,39.6221,61300.0
2011-08-03 13:20:00,48.08,48.17,48.05,48.15,71100.0,39.6138,39.688,39.5891,39.6715,71100.0
2011-08-03 13:30:00,48.16,48.55,48.15,48.53,247600.0,39.6798,40.0011,39.6715,39.9846,247600.0
2011-08-03 13:40:00,48.53,48.68,48.48,48.56,184900.0,39.9846,40.1082,39.9434,40.0093,184900.0
2011-08-03 13:50:00,48.54,48.57,48.45,48.53,68600.0,39.9928,40.0176,39.9187,39.9846,68600.0
2011-08-03 14:00:00,48.55,48.65,48.47,48.49,111100.0,40.0011,40.0835,39.9352,39.9517,111100.0
2011-08-03 14:10:00,48.5,48.62,48.46,48.48,101700.0,39.9599,40.0588,39.9269,39.9434,101700.0
2011-08-03 14:20:00,48.48,48.61,48.38,48.43,166500.0,39.9434,40.0505,39.861,39.9022,166500.0
2011-08-03 14:30:00,48.44,48.48,48.32,48.39,101600.0,39.9105,39.9434,39.8116,39.8693,101600.0
2011-08-03 14:40:00,48.4,48.52,48.38,48.49,123800.0,39.8775,39.9764,39.861,39.9517,123800.0
2011-08-03 14:50:00,48.49,48.62,48.45,48.58,131100.0,39.9517,40.0588,39.9187,40.0258,131100.0
2011-08-03 15:00:00,48.59,48.67,48.56,48.6,329500.0,40.034,40.1,40.0093,40.0423,329500.0
2011-08-03 15:10:00,48.59,48.84,48.58,48.82,324600.0,40.034,40.24,40.0258,40.2235,324600.0
2011-08-03 15:20:00,48.81,48.94,48.76,48.77,183500.0,40.2153,40.3224,40.1741,40.1823,183500.0
2011-08-03 15:30:00,48.78,48.82,48.66,48.81,196200.0,40.1906,40.2235,40.0917,40.2153,196200.0
2011-08-03 15:40:00,48.81,48.92,48.68,48.73,292500.0,40.2153,40.3059,40.1082,40.1494,292500.0
2011-08-03 15:50:00,48.75,48.89,48.74,48.85,500900.0,40.1659,40.2812,40.1576,40.2483,500900.0
2011-08-04 09:30:00,48.06,48.41,47.84,48.14,285900.0,39.5974,39.8857,39.4161,39.6633,285900.0
2011-08-04 09:40:00,48.13,48.24,47.93,47.94,175000.0,39.655,39.7457,39.4903,39.4985,175000.0
2011-08-04 09:50:00,47.93,47.98,47.85,47.9,255000.0,39.4903,39.5315,39.4243,39.4655,255000.0
2011-08-04 10:00:00,47.9,47.91,47.74,47.78,158400.0,39.4655,39.4738,39.3337,39.3667,158400.0
2011-08-04 10:10:00,47.78,47.83,47.64,47.66,181400.0,39.3667,39.4079,39.2513,39.2678,181400.0
2011-08-04 10:20:00,47.66,47.9,47.66,47.77,228600.0,39.2678,39.4655,39.2678,39.3584,228600.0
2011-08-04 10:30:00,47.77,47.9,47.75,47.84,178200.0,39.3584,39.4655,39.342,39.4161,178200.0
2011-08-04 10:40:00,47.84,47.84,47.6,47.77,222700.0,39.4161,39.4161,39.2184,39.3584,222700.0
2011-08-04 10:50:00,47.76,47.77,47.45,47.52,182100.0,39.3502,39.3584,39.0948,39.1525,182100.0
2011-08-04 11:00:00,47.54,47.77,47.39,47.68,167800.0,39.1689,39.3584,39.0453,39.2843,167800.0
2011-08-04 11:10:00,47.69,47.78,47.56,47.74,269300.0,39.2925,39.3667,39.1854,39.3337,269300.0
2011-08-04 11:20:00,47.73,47.85,47.45,47.49,251400.0,39.3255,39.4243,39.0948,39.1277,251400.0
2011-08-04 11:30:00,47.49,47.68,47.48,47.54,199400.0,39.1277,39.2843,39.1195,39.1689,199400.0
2011-08-04 11:40:00,47.54,47.54,46.92,47.06,481400.0,39.1689,39.1689,38.6581,38.7735,481400.0
2011-08-04 11:50:00,47.06,47.32,47.04,47.29,273200.0,38.7735,38.9877,38.757,38.963,273200.0
2011-08-04 12:00:00,47.3,47.49,47.24,47.4,190000.0,38.9712,39.1277,38.9218,39.0536,190000.0
2011-08-04 12:10:00,47.39,47.51,47.36,47.38,126300.0,39.0453,39.1442,39.0206,39.0371,126300.0
2011-08-04 12:20:00,47.37,47.51,47.29,47.47,155400.0,39.0289,39.1442,38.963,39.1113,155400.0
2011-08-04 12:30:00,47.47,47.63,47.44,47.54,193100.0,39.1113,39.2431,39.0865,39.1689,193100.0
2011-08-04 12:40:00,47.54,47.6,47.44,47.56,128900.0,39.1689,39.2184,39.0865,39.1854,128900.0
2011-08-04 12:50:00,47.56,47.57,47.4,47.41,90000.0,39.1854,39.1936,39.0536,39.0618,90000.0
2011-08-04 13:00:00,47.42,47.55,47.41,47.44,118900.0,39.0701,39.1772,39.0618,39.0865,118900.0
2011-08-04 13:10:00,47.43,47.43,47.21,47.28,157700.0,39.0783,39.0783,38.897,38.9547,157700.0
2011-08-04 13:20:00,47.28,47.4,47.28,47.37,145800.0,38.9547,39.0536,38.9547,39.0289,145800.0
2011-08-04 13:30:00,47.36,47.37,47.18,47.24,137100.0,39.0206,39.0289,38.8723,38.9218,137100.0
2011-08-04 13:40:00,47.24,47.28,47.02,47.08,184000.0,38.9218,38.9547,38.7405,38.7899,184000.0
2011-08-04 13:50:00,47.08,47.15,47.0,47.11,235900.0,38.7899,38.8476,38.724,38.8146,235900.0
2011-08-04 14:00:00,47.12,47.14,46.99,47.06,346000.0,38.8229,38.8394,38.7158,38.7735,346000.0
2011-08-04 14:10:00,47.07,47.11,46.9,46.93,281100.0,38.7817,38.8146,38.6416,38.6663,281100.0
2011-08-04 14:20:00,46.93,46.94,46.75,46.89,369600.0,38.6663,38.6746,38.518,38.6334,369600.0
2011-08-04 14:30:00,46.88,47.17,46.86,47.12,293100.0,38.6251,38.8641,38.6087,38.8229,293100.0
2011-08-04 14:40:00,47.14,47.31,47.12,47.22,192700.0,38.8394,38.9794,38.8229,38.9053,192700.0
2011-08-04 14:50:00,47.22,47.23,47.05,47.11,130300.0,38.9053,38.9135,38.7652,38.8146,130300.0
2011-08-04 15:00:00,47.1,47.31,47.05,47.25,214800.0,38.8064,38.9794,38.7652,38.93,214800.0
2011-08-04 15:10:00,47.25,47.3,47.1,47.12,377700.0,38.93,38.9712,38.8064,38.8229,377700.0
2011-08-04 15:20:00,47.12,47.34,47.11,47.18,556800.0,38.8229,39.0041,38.8146,38.8723,556800.0
2011-08-04 15:30:00,47.18,47.36,47.08,47.31,638100.0,38.8723,39.0206,38.7899,38.9794,638100.0
2011-08-04 15:40:00,47.31,47.32,47.06,47.15,1271900.0,38.9794,38.9877,38.7735,38.8476,1271900.0
2011-08-04 15:50:00,47.15,47.17,46.81,46.82,1851200.0,38.8476,38.8641,38.5675,38.5757,1851200.0
2011-08-05 09:30:00,47.31,47.83,47.26,47.59,709200.0,38.9794,39.4079,38.9382,39.2101,709200.0
2011-08-05 09:40:00,47.57,47.62,47.42,47.48,365000.0,39.1936,39.2348,39.0701,39.1195,365000.0
2011-08-05 09:50:00,47.48,47.49,46.6,46.65,807200.0,39.1195,39.1277,38.3945,38.4356,807200.0
2011-08-05 10:00:00,46.65,47.14,46.46,47.14,646000.0,38.4356,38.8394,38.2791,38.8394,646000.0
2011-08-05 10:10:00,47.14,47.19,46.86,47.04,400600.0,38.8394,38.8806,38.6087,38.757,400600.0
2011-08-05 10:20:00,47.04,47.39,47.0,47.35,383300.0,38.757,39.0453,38.724,39.0124,383300.0
2011-08-05 10:30:00,47.35,47.35,47.01,47.17,294800.0,39.0124,39.0124,38.7323,38.8641,294800.0
2011-08-05 10:40:00,47.18,47.19,46.89,47.05,344600.0,38.8723,38.8806,38.6334,38.7652,344600.0
2011-08-05 10:50:00,47.05,47.14,46.9,47.1,278500.0,38.7652,38.8394,38.6416,38.8064,278500.0
2011-08-05 11:00:00,47.11,47.12,46.86,46.97,330000.0,38.8146,38.8229,38.6087,38.6993,330000.0
2011-08-05 11:10:00,46.98,47.01,46.67,46.77,344500.0,38.7075,38.7323,38.4521,38.5345,344500.0
2011-08-05 11:20:00,46.77,47.28,46.65,46.96,429300.0,38.5345,38.9547,38.4356,38.6911,429300.0
2011-08-05 11:30:00,46.96,47.12,46.89,46.89,387900.0,38.6911,38.8229,38.6334,38.6334,387900.0
2011-08-05 11:40:00,46.89,47.06,46.75,46.76,464000.0,38.6334,38.7735,38.518,38.5263,464000.0
2011-08-05 11:50:00,46.77,46.89,46.58,46.73,550400.0,38.5345,38.6334,38.378,38.5016,550400.0
2011-08-05 12:00:00,46.72,46.72,46.5,46.66,657900.0,38.4933,38.4933,38.3121,38.4439,657900.0
2011-08-05 12:10:00,46.65,47.56,46.64,47.37,655700.0,38.4356,39.1854,38.4274,39.0289,655700.0
2011-08-05 12:20:00,47.37,47.71,47.29,47.35,680300.0,39.0289,39.309,38.963,39.0124,680300.0
2011-08-05 12:30:00,47.35,47.79,47.29,47.7,343300.0,39.0124,39.3749,38.963,39.3008,343300.0
2011-08-05 12:40:00,47.69,48.18,47.47,48.0,295600.0,39.2925,39.6962,39.1113,39.5479,295600.0
2011-08-05 12:50:00,48.01,48.28,47.75,47.83,436300.0,39.5562,39.7786,39.342,39.4079,436300.0
2011-08-05 13:00:00,47.84,47.97,47.31,47.49,310700.0,39.4161,39.5232,38.9794,39.1277,310700.0
2011-08-05 13:10:00,47.5,47.74,47.49,47.73,240600.0,39.136,39.3337,39.1277,39.3255,240600.0
2011-08-05 13:20:00,47.75,47.81,47.54,47.6,140300.0,39.342,39.3914,39.1689,39.2184,140300.0
2011-08-05 13:30:00,47.61,47.7,47.4,47.46,174900.0,39.2266,39.3008,39.0536,39.103,174900.0
2011-08-05 13:40:00,47.45,47.81,47.4,47.79,523100.0,39.0948,39.3914,39.0536,39.3749,523100.0
2011-08-05 13:50:00,47.8,48.08,47.72,47.87,580600.0,39.3831,39.6138,39.3172,39.4408,580600.0
2011-08-05 14:00:00,47.86,47.92,47.67,47.68,446000.0,39.4326,39.482,39.276,39.2843,446000.0
2011-08-05 14:10:00,47.66,47.66,47.47,47.54,311200.0,39.2678,39.2678,39.1113,39.1689,311200.0
2011-08-05 14:20:00,47.54,47.64,47.39,47.42,363800.0,39.1689,39.2513,39.0453,39.0701,363800.0
2011-08-05 14:30:00,47.41,47.56,47.35,47.55,240600.0,39.0618,39.1854,39.0124,39.1772,240600.0
2011-08-05 14:40:00,47.55,47.56,47.44,47.47,428200.0,39.1772,39.1854,39.0865,39.1113,428200.0
2011-08-05 14:50:00,47.47,47.48,47.29,47.38,496300.0,39.1113,39.1195,38.963,39.0371,496300.0
2011-08-05 15:00:00,47.38,47.44,46.63,46.7,457000.0,39.0371,39.0865,38.4192,38.4768,457000.0
2011-08-05 15:10:00,46.7,47.04,46.67,46.91,362700.0,38.4768,38.757,38.4521,38.6499,362700.0
2011-08-05 15:20:00,46.9,47.12,46.77,46.77,230000.0,38.6416,38.8229,38.5345,38.5345,230000.0
2011-08-05 15:30:00,46.78,47.42,46.78,47.38,387700.0,38.5428,39.0701,38.5428,39.0371,387700.0
2011-08-05 15:40:00,47.39,47.55,47.21,47.22,627500.0,39.0453,39.1772,38.897,38.9053,627500.0
2011-08-05 15:50:00,47.23,47.48,47.19,47.22,909600.0,38.9135,39.1195,38.8806,38.9053,909600.0
2011-08-08 09:30:00,45.85,46.69,45.63,46.67,654100.0,37.7765,38.4686,37.5953,38.4521,654100.0
2011-08-08 09:40:00,46.69,46.77,46.09,46.28,437700.0,38.4686,38.5345,37.9743,38.1308,437700.0
2011-08-08 09:50:00,46.28,46.53,45.91,46.42,427800.0,38.1308,38.3368,37.8259,38.2461,427800.0
2011-08-08 10:00:00,46.42,46.55,46.16,46.19,345200.0,38.2461,38.3533,38.0319,38.0566,345200.0
2011-08-08 10:10:00,46.19,46.23,45.77,45.87,401700.0,38.0566,38.0896,37.7106,37.793,401700.0
2011-08-08 10:20:00,45.87,45.96,45.63,45.7,430100.0,37.793,37.8671,37.5953,37.6529,430100.0
2011-08-08 10:30:00,45.7,45.83,45.5,45.75,638500.0,37.6529,37.76,37.4881,37.6941,638500.0
2011-08-08 10:40:00,45.76,46.0,45.67,45.89,468500.0,37.7024,37.9001,37.6282,37.8095,468500.0
2011-08-08 10:50:00,45.89,45.96,45.52,45.57,264100.0,37.8095,37.8671,37.5046,37.5458,264100.0
2011-08-08 11:00:00,45.56,46.08,45.42,46.04,469600.0,37.5376,37.966,37.4222,37.9331,469600.0
2011-08-08 11:10:00,46.03,46.2,45.88,46.05,464600.0,37.9248,38.0649,37.8012,37.9413,464600.0
2011-08-08 11:20:00,46.06,46.06,45.83,45.83,349900.0,37.9495,37.9495,37.76,37.76,349900.0
2011-08-08 11:30:00,45.83,45.83,45.62,45.72,274900.0,37.76,37.76,37.587,37.6694,274900.0
2011-08-08 11:40:00,45.72,45.81,45.53,45.74,306800.0,37.6694,37.7436,37.5129,37.6859,306800.0
2011-08-08 11:50:00,45.74,45.78,45.51,45.54,192200.0,37.6859,37.7188,37.4964,37.5211,192200.0
2011-08-08 12:00:00,45.54,45.55,45.25,45.31,293300.0,37.5211,37.5293,37.2822,37.3316,293300.0
2011-08-08 12:10:00,45.32,45.39,45.15,45.16,224300.0,37.3398,37.3975,37.1998,37.208,224300.0
2011-08-08 12:20:00,45.16,45.17,44.91,44.91,315800.0,37.208,37.2163,37.002,37.002,315800.0
2011-08-08 12:30:00,44.92,44.98,44.58,44.58,521100.0,37.0103,37.0597,36.7301,36.7301,521100.0
2011-08-08 12:40:00,44.59,44.87,44.56,44.8,203600.0,36.7384,36.9691,36.7137,36.9114,203600.0
2011-08-08 12:50:00,44.81,44.93,44.78,44.81,201000.0,36.9196,37.0185,36.8949,36.9196,201000.0
2011-08-08 13:00:00,44.8,45.03,44.79,44.98,380300.0,36.9114,37.1009,36.9032,37.0597,380300.0
2011-08-08 13:10:00,44.97,45.03,44.75,44.86,351500.0,37.0515,37.1009,36.8702,36.9608,351500.0
2011-08-08 13:20:00,44.86,45.09,44.83,45.02,267600.0,36.9608,37.1503,36.9361,37.0927,267600.0
2011-08-08 13:30:00,45.02,45.05,44.77,44.79,502900.0,37.0927,37.1174,36.8867,36.9032,502900.0
2011-08-08 13:40:00,44.79,44.84,44.45,44.6,388400.0,36.9032,36.9444,36.623,36.7466,388400.0
2011-08-08 13:50:00,44.61,44.79,44.2,44.24,406600.0,36.7549,36.9032,36.4171,36.45,406600.0
2011-08-08 14:00:00,44.24,44.45,44.03,44.14,434800.0,36.45,36.623,36.277,36.3676,434800.0
2011-08-08 14:10:00,44.13,44.24,43.4,43.66,584300.0,36.3594,36.45,35.7579,35.9721,584300.0
2011-08-08 14:20:00,43.67,43.69,42.78,43.56,787300.0,35.9804,35.9969,35.2471,35.8897,787300.0
2011-08-08 14:30:00,43.56,43.74,43.28,43.55,551000.0,35.8897,36.0381,35.6591,35.8815,551000.0
2011-08-08 14:40:00,43.57,43.9,43.52,43.77,469700.0,35.898,36.1699,35.8568,36.0628,469700.0
2011-08-08 14:50:00,43.78,43.91,43.7,43.85,386800.0,36.071,36.1781,36.0051,36.1287,386800.0
2011-08-08 15:00:00,43.85,44.36,43.8,44.33,386800.0,36.1287,36.5489,36.0875,36.5242,386800.0
2011-08-08 15:10:00,44.34,45.09,44.17,44.93,713100.0,36.5324,37.1503,36.3923,37.0185,713100.0
2011-08-08 15:20:00,44.94,44.94,44.46,44.46,519600.0,37.0268,37.0268,36.6313,36.6313,519600.0
2011-08-08 15:30:00,44.45,44.53,44.03,44.09,704900.0,36.623,36.6889,36.277,36.3264,704900.0
2011-08-08 15:40:00,44.1,44.15,43.44,43.53,850000.0,36.3347,36.3759,35.7909,35.865,850000.0
2011-08-08 15:50:00,43.54,43.73,43.0,43.04,1959000.0,35.8733,36.0298,35.4284,35.4613,1959000.0
2011-08-09 09:30:00,43.43,44.05,42.69,43.04,1139300.0,35.7826,36.2935,35.1729,35.4613,1139300.0
2011-08-09 09:40:00,43.04,43.11,42.67,43.03,637100.0,35.4613,35.519,35.1565,35.4531,637100.0
2011-08-09 09:50:00,43.04,43.7,43.04,43.62,524100.0,35.4613,36.0051,35.4613,35.9392,524100.0
2011-08-09 10:00:00,43.62,44.16,43.59,43.93,741600.0,35.9392,36.3841,35.9145,36.1946,741600.0
2011-08-09 10:10:00,43.93,44.23,43.87,44.01,460000.0,36.1946,36.4418,36.1452,36.2605,460000.0
2011-08-09 10:20:00,44.02,44.36,43.94,44.35,613500.0,36.2687,36.5489,36.2028,36.5406,613500.0
2011-08-09 10:30:00,44.35,44.75,44.34,44.66,649900.0,36.5406,36.8702,36.5324,36.7961,649900.0
2011-08-09 10:40:00,44.66,44.95,44.53,44.81,412400.0,36.7961,37.035,36.6889,36.9196,412400.0
2011-08-09 10:50:00,44.82,44.91,44.62,44.66,328500.0,36.9279,37.002,36.7631,36.7961,328500.0
2011-08-09 11:00:00,44.66,44.77,44.45,44.45,226100.0,36.7961,36.8867,36.623,36.623,226100.0
2011-08-09 11:10:00,44.45,44.54,44.14,44.5,223800.0,36.623,36.6972,36.3676,36.6642,223800.0
2011-08-09 11:20:00,44.5,44.64,44.3,44.6,257100.0,36.6642,36.7796,36.4994,36.7466,257100.0
2011-08-09 11:30:00,44.6,44.65,44.35,44.39,196400.0,36.7466,36.7878,36.5406,36.5736,196400.0
2011-08-09 11:40:00,44.39,44.49,44.33,44.34,214000.0,36.5736,36.656,36.5242,36.5324,214000.0
2011-08-09 11:50:00,44.35,44.79,44.29,44.73,238100.0,36.5406,36.9032,36.4912,36.8537,238100.0
2011-08-09 12:00:00,44.73,44.87,44.56,44.67,157300.0,36.8537,36.9691,36.7137,36.8043,157300.0
2011-08-09 12:10:00,44.67,44.77,44.58,44.73,205400.0,36.8043,36.8867,36.7301,36.8537,205400.0
2011-08-09 12:20:00,44.72,44.84,44.68,44.76,228100.0,36.8455,36.9444,36.8125,36.8784,228100.0
2011-08-09 12:30:00,44.76,44.94,44.74,44.88,169300.0,36.8784,37.0268,36.862,36.9773,169300.0
2011-08-09 12:40:00,44.87,44.88,44.56,44.59,125200.0,36.9691,36.9773,36.7137,36.7384,125200.0
2011-08-09 12:50:00,44.57,44.72,44.5,44.69,235600.0,36.7219,36.8455,36.6642,36.8208,235600.0
2011-08-09 13:00:00,44.69,44.71,44.51,44.68,240700.0,36.8208,36.8373,36.6725,36.8125,240700.0
2011-08-09 13:10:00,44.67,44.74,44.62,44.67,119300.0,36.8043,36.862,36.7631,36.8043,119300.0
2011-08-09 13:20:00,44.68,44.75,44.57,44.61,221800.0,36.8125,36.8702,36.7219,36.7549,221800.0
2011-08-09 13:30:00,44.61,44.66,44.51,44.56,232800.0,36.7549,36.7961,36.6725,36.7137,232800.0
2011-08-09 13:40:00,44.55,44.6,44.39,44.43,187700.0,36.7054,36.7466,36.5736,36.6066,187700.0
2011-08-09 13:50:00,44.43,44.47,44.12,44.28,425000.0,36.6066,36.6395,36.3511,36.483,425000.0
2011-08-09 14:00:00,44.29,44.41,44.12,44.16,270900.0,36.4912,36.5901,36.3511,36.3841,270900.0
2011-08-09 14:10:00,44.16,44.92,44.15,44.43,278700.0,36.3841,37.0103,36.3759,36.6066,278700.0
2011-08-09 14:20:00,44.45,44.45,43.37,43.92,905300.0,36.623,36.623,35.7332,36.1864,905300.0
2011-08-09 14:30:00,43.92,43.93,43.26,43.29,524200.0,36.1864,36.1946,35.6426,35.6673,524200.0
2011-08-09 14:40:00,43.3,43.3,42.03,42.91,1172300.0,35.6755,35.6755,34.6292,35.3542,1172300.0
2011-08-09 14:50:00,42.87,43.68,42.83,43.07,696600.0,35.3212,35.9886,35.2883,35.486,696600.0
2011-08-09 15:00:00,43.06,43.47,42.86,43.26,566500.0,35.4778,35.8156,35.313,35.6426,566500.0
2011-08-09 15:10:00,43.24,44.48,43.21,44.28,626100.0,35.6261,36.6478,35.6014,36.483,626100.0
2011-08-09 15:20:00,44.29,44.35,43.99,44.29,512900.0,36.4912,36.5406,36.244,36.4912,512900.0
2011-08-09 15:30:00,44.3,44.4,43.99,44.35,521800.0,36.4994,36.5818,36.244,36.5406,521800.0
2011-08-09 15:40:00,44.37,45.32,44.37,45.17,851800.0,36.5571,37.3398,36.5571,37.2163,851800.0
2011-08-09 15:50:00,45.18,46.12,45.02,46.01,1883100.0,37.2245,37.999,37.0927,37.9083,1883100.0
2011-08-10 09:30:00,44.7,45.04,43.47,43.92,755700.0,36.829,37.1091,35.8156,36.1864,755700.0
2011-08-10 09:40:00,43.91,44.32,43.77,44.1,630600.0,36.1781,36.5159,36.0628,36.3347,630600.0
2011-08-10 09:50:00,44.1,44.15,43.65,43.74,433400.0,36.3347,36.3759,35.9639,36.0381,433400.0
2011-08-10 10:00:00,43.74,44.01,43.47,43.61,371700.0,36.0381,36.2605,35.8156,35.9309,371700.0
2011-08-10 10:10:00,43.6,43.6,43.14,43.26,420600.0,35.9227,35.9227,35.5437,35.6426,420600.0
2011-08-10 10:20:00,43.25,43.55,42.99,43.5,412400.0,35.6343,35.8815,35.4201,35.8403,412400.0
2011-08-10 10:30:00,43.51,44.3,43.37,44.09,909900.0,35.8486,36.4994,35.7332,36.3264,909900.0
2011-08-10 10:40:00,44.1,44.43,43.92,44.13,562300.0,36.3347,36.6066,36.1864,36.3594,562300.0
2011-08-10 10:50:00,44.14,44.14,43.67,44.0,328600.0,36.3676,36.3676,35.9804,36.2523,328600.0
2011-08-10 11:00:00,43.99,44.01,43.47,43.66,316000.0,36.244,36.2605,35.8156,35.9721,316000.0
2011-08-10 11:10:00,43.67,44.01,43.59,43.81,195500.0,35.9804,36.2605,35.9145,36.0957,195500.0
2011-08-10 11:20:00,43.81,43.85,43.43,43.51,268800.0,36.0957,36.1287,35.7826,35.8486,268800.0
2011-08-10 11:30:00,43.52,43.72,43.28,43.37,293600.0,35.8568,36.0216,35.6591,35.7332,293600.0
2011-08-10 11:40:00,43.39,43.72,43.3,43.45,256700.0,35.7497,36.0216,35.6755,35.7991,256700.0
2011-08-10 11:50:00,43.44,43.82,43.44,43.7,185500.0,35.7909,36.104,35.7909,36.0051,185500.0
2011-08-10 12:00:00,43.69,43.92,43.55,43.84,231600.0,35.9969,36.1864,35.8815,36.1204,231600.0
2011-08-10 12:10:00,43.83,43.96,43.66,43.94,186800.0,36.1122,36.2193,35.9721,36.2028,186800.0
2011-08-10 12:20:00,43.94,43.96,43.53,43.53,181000.0,36.2028,36.2193,35.865,35.865,181000.0
2011-08-10 12:30:00,43.53,43.66,43.36,43.41,168000.0,35.865,35.9721,35.725,35.7662,168000.0
2011-08-10 12:40:00,43.42,43.67,43.3,43.58,142200.0,35.7744,35.9804,35.6755,35.9062,142200.0
2011-08-10 12:50:00,43.57,43.93,43.57,43.9,116700.0,35.898,36.1946,35.898,36.1699,116700.0
2011-08-10 13:00:00,43.9,43.96,43.76,43.88,193500.0,36.1699,36.2193,36.0545,36.1534,193500.0
2011-08-10 13:10:00,43.88,44.0,43.62,43.62,182100.0,36.1534,36.2523,35.9392,35.9392,182100.0
2011-08-10 13:20:00,43.61,43.93,43.46,43.84,203200.0,35.9309,36.1946,35.8074,36.1204,203200.0
2011-08-10 13:30:00,43.83,43.98,43.72,43.88,153100.0,36.1122,36.2358,36.0216,36.1534,153100.0
2011-08-10 13:40:00,43.88,44.39,43.86,44.22,257700.0,36.1534,36.5736,36.1369,36.4335,257700.0
2011-08-10 13:50:00,44.21,44.39,44.16,44.35,268000.0,36.4253,36.5736,36.3841,36.5406,268000.0
2011-08-10 14:00:00,44.36,44.57,44.14,44.51,252100.0,36.5489,36.7219,36.3676,36.6725,252100.0
2011-08-10 14:10:00,44.52,44.86,44.39,44.57,412200.0,36.6807,36.9608,36.5736,36.7219,412200.0
2011-08-10 14:20:00,44.57,44.82,44.51,44.61,268500.0,36.7219,36.9279,36.6725,36.7549,268500.0
2011-08-10 14:30:00,44.61,44.69,44.27,44.31,256500.0,36.7549,36.8208,36.4747,36.5077,256500.0
2011-08-10 14:40:00,44.3,44.69,44.29,44.44,201500.0,36.4994,36.8208,36.4912,36.6148,201500.0
2011-08-10 14:50:00,44.44,44.46,44.1,44.12,223500.0,36.6148,36.6313,36.3347,36.3511,223500.0
2011-08-10 15:00:00,44.11,44.18,43.73,43.76,321200.0,36.3429,36.4006,36.0298,36.0545,321200.0
2011-08-10 15:10:00,43.76,43.89,43.54,43.64,388900.0,36.0545,36.1616,35.8733,35.9557,388900.0
2011-08-10 15:20:00,43.64,43.9,43.32,43.42,458500.0,35.9557,36.1699,35.692,35.7744,458500.0
2011-08-10 15:30:00,43.4,43.42,42.96,43.23,623800.0,35.7579,35.7744,35.3954,35.6179,623800.0
2011-08-10 15:40:00,43.22,43.5,43.12,43.32,733400.0,35.6096,35.8403,35.5272,35.692,733400.0
2011-08-10 15:50:00,43.31,43.34,42.73,42.82,1817700.0,35.6838,35.7085,35.2059,35.2801,1817700.0
2011-08-11 09:30:00,43.22,43.93,43.16,43.59,366200.0,35.6096,36.1946,35.5602,35.9145,366200.0
2011-08-11 09:40:00,43.63,43.75,43.24,43.45,209300.0,35.9474,36.0463,35.6261,35.7991,209300.0
2011-08-11 09:50:00,43.41,43.51,43.0,43.3,312000.0,35.7662,35.8486,35.4284,35.6755,312000.0
2011-08-11 10:00:00,43.32,43.75,43.32,43.67,288700.0,35.692,36.0463,35.692,35.9804,288700.0
2011-08-11 10:10:00,43.69,44.1,43.45,44.03,340500.0,35.9969,36.3347,35.7991,36.277,340500.0
2011-08-11 10:20:00,44.03,44.35,43.94,44.09,360600.0,36.277,36.5406,36.2028,36.3264,360600.0
2011-08-11 10:30:00,44.1,44.49,44.1,44.48,371500.0,36.3347,36.656,36.3347,36.6478,371500.0
2011-08-11 10:40:00,44.48,44.7,44.34,44.67,200600.0,36.6478,36.829,36.5324,36.8043,200600.0
2011-08-11 10:50:00,44.67,44.7,44.23,44.25,211200.0,36.8043,36.829,36.4418,36.4583,211200.0
2011-08-11 11:00:00,44.23,44.48,44.21,44.38,166300.0,36.4418,36.6478,36.4253,36.5654,166300.0
2011-08-11 11:10:00,44.38,44.4,44.11,44.29,234200.0,36.5654,36.5818,36.3429,36.4912,234200.0
2011-08-11 11:20:00,44.31,44.36,43.98,44.28,178500.0,36.5077,36.5489,36.2358,36.483,178500.0
2011-08-11 11:30:00,44.28,44.48,44.05,44.12,124100.0,36.483,36.6478,36.2935,36.3511,124100.0
2011-08-11 11:40:00,44.11,44.31,44.08,44.25,120100.0,36.3429,36.5077,36.3182,36.4583,120100.0
2011-08-11 11:50:00,44.25,44.47,44.21,44.28,142300.0,36.4583,36.6395,36.4253,36.483,142300.0
2011-08-11 12:00:00,44.28,44.48,44.2,44.38,153500.0,36.483,36.6478,36.4171,36.5654,153500.0
2011-08-11 12:10:00,44.38,44.44,44.22,44.32,120700.0,36.5654,36.6148,36.4335,36.5159,120700.0
2011-08-11 12:20:00,44.31,44.43,44.13,44.15,135000.0,36.5077,36.6066,36.3594,36.3759,135000.0
2011-08-11 12:30:00,44.15,44.32,44.15,44.3,202900.0,36.3759,36.5159,36.3759,36.4994,202900.0
2011-08-11 12:40:00,44.32,44.6,44.31,44.45,184500.0,36.5159,36.7466,36.5077,36.623,184500.0
2011-08-11 12:50:00,44.46,44.85,44.42,44.76,223300.0,36.6313,36.9526,36.5983,36.8784,223300.0
2011-08-11 13:00:00,44.76,44.78,44.54,44.67,258200.0,36.8784,36.8949,36.6972,36.8043,258200.0
2011-08-11 13:10:00,44.68,44.86,44.5,44.52,185800.0,36.8125,36.9608,36.6642,36.6807,185800.0
2011-08-11 13:20:00,44.52,44.64,44.46,44.59,173900.0,36.6807,36.7796,36.6313,36.7384,173900.0
2011-08-11 13:30:00,44.59,44.78,44.54,44.61,161400.0,36.7384,36.8949,36.6972,36.7549,161400.0
2011-08-11 13:40:00,44.61,44.65,44.3,44.42,151100.0,36.7549,36.7878,36.4994,36.5983,151100.0
2011-08-11 13:50:00,44.43,44.66,44.33,44.65,106000.0,36.6066,36.7961,36.5242,36.7878,106000.0
2011-08-11 14:00:00,44.65,44.69,44.54,44.58,126900.0,36.7878,36.8208,36.6972,36.7301,126900.0
2011-08-11 14:10:00,44.6,44.7,44.55,44.55,358200.0,36.7466,36.829,36.7054,36.7054,358200.0
2011-08-11 14:20:00,44.55,44.78,44.54,44.67,183400.0,36.7054,36.8949,36.6972,36.8043,183400.0
2011-08-11 14:30:00,44.67,44.68,44.43,44.59,195500.0,36.8043,36.8125,36.6066,36.7384,195500.0
2011-08-11 14:40:00,44.58,44.69,44.54,44.59,240300.0,36.7301,36.8208,36.6972,36.7384,240300.0
2011-08-11 14:50:00,44.59,45.0,44.52,44.94,240600.0,36.7384,37.0762,36.6807,37.0268,240600.0
2011-08-11 15:00:00,44.94,45.3,44.88,45.17,221500.0,37.0268,37.3234,36.9773,37.2163,221500.0
2011-08-11 15:10:00,45.18,45.42,45.14,45.39,256000.0,37.2245,37.4222,37.1915,37.3975,256000.0
2011-08-11 15:20:00,45.39,45.55,45.22,45.33,353300.0,37.3975,37.5293,37.2574,37.3481,353300.0
2011-08-11 15:30:00,45.34,45.72,45.23,45.67,495900.0,37.3563,37.6694,37.2657,37.6282,495900.0
2011-08-11 15:40:00,45.67,45.78,45.23,45.26,880600.0,37.6282,37.7188,37.2657,37.2904,880600.0
2011-08-11 15:50:00,45.26,45.35,44.93,44.98,1895900.0,37.2904,37.3646,37.0185,37.0597,1895900.0
2011-08-12 09:30:00,45.96,46.74,45.53,46.23,621900.0,37.8671,38.5098,37.5129,38.0896,621900.0
2011-08-12 09:40:00,46.23,46.46,46.06,46.39,342900.0,38.0896,38.2791,37.9495,38.2214,342900.0
2011-08-12 09:50:00,46.38,46.47,45.61,46.0,493600.0,38.2132,38.2873,37.5788,37.9001,493600.0
2011-08-12 10:00:00,46.0,46.07,45.6,45.74,432100.0,37.9001,37.9578,37.5705,37.6859,432100.0
2011-08-12 10:10:00,45.75,46.07,45.56,45.9,363100.0,37.6941,37.9578,37.5376,37.8177,363100.0
2011-08-12 10:20:00,45.92,45.97,45.66,45.85,233800.0,37.8342,37.8754,37.62,37.7765,233800.0
2011-08-12 10:30:00,45.85,46.04,45.76,45.82,269000.0,37.7765,37.9331,37.7024,37.7518,269000.0
2011-08-12 10:40:00,45.82,45.82,45.41,45.41,261300.0,37.7518,37.7518,37.414,37.414,261300.0
2011-08-12 10:50:00,45.41,45.55,45.23,45.53,218000.0,37.414,37.5293,37.2657,37.5129,218000.0
2011-08-12 11:00:00,45.53,45.61,45.38,45.59,316500.0,37.5129,37.5788,37.3893,37.5623,316500.0
2011-08-12 11:10:00,45.61,45.7,45.52,45.54,93500.0,37.5788,37.6529,37.5046,37.5211,93500.0
2011-08-12 11:20:00,45.54,45.62,45.37,45.53,148600.0,37.5211,37.587,37.381,37.5129,148600.0
2011-08-12 11:30:00,45.52,45.9,45.45,45.84,101300.0,37.5046,37.8177,37.4469,37.7683,101300.0
2011-08-12 11:40:00,45.84,45.99,45.78,45.8,208900.0,37.7683,37.8919,37.7188,37.7353,208900.0
2011-08-12 11:50:00,45.8,45.96,45.7,45.81,134500.0,37.7353,37.8671,37.6529,37.7436,134500.0
2011-08-12 12:00:00,45.83,45.98,45.83,45.89,149300.0,37.76,37.8836,37.76,37.8095,149300.0
2011-08-12 12:10:00,45.9,45.99,45.8,45.94,152900.0,37.8177,37.8919,37.7353,37.8507,152900.0
2011-08-12 12:20:00,45.93,45.94,45.69,45.87,120600.0,37.8424,37.8507,37.6447,37.793,120600.0
2011-08-12 12:30:00,45.87,45.91,45.56,45.57,176800.0,37.793,37.8259,37.5376,37.5458,176800.0
2011-08-12 12:40:00,45.57,45.65,45.48,45.51,121200.0,37.5458,37.6117,37.4717,37.4964,121200.0
2011-08-12 12:50:00,45.51,45.72,45.5,45.71,109900.0,37.4964,37.6694,37.4881,37.6612,109900.0
2011-08-12 13:00:00,45.69,45.72,45.5,45.5,111500.0,37.6447,37.6694,37.4881,37.4881,111500.0
2011-08-12 13:10:00,45.5,45.6,45.48,45.52,59100.0,37.4881,37.5705,37.4717,37.5046,59100.0
2011-08-12 13:20:00,45.53,45.56,45.38,45.49,108300.0,37.5129,37.5376,37.3893,37.4799,108300.0
2011-08-12 13:30:00,45.49,45.59,45.4,45.5,97000.0,37.4799,37.5623,37.4058,37.4881,97000.0
2011-08-12 13:40:00,45.51,45.64,45.49,45.55,119700.0,37.4964,37.6035,37.4799,37.5293,119700.0
2011-08-12 13:50:00,45.55,45.58,45.4,45.48,122400.0,37.5293,37.5541,37.4058,37.4717,122400.0
2011-08-12 14:00:00,45.49,45.61,45.49,45.51,95000.0,37.4799,37.5788,37.4799,37.4964,95000.0
2011-08-12 14:10:00,45.52,45.52,45.07,45.17,283100.0,37.5046,37.5046,37.1339,37.2163,283100.0
2011-08-12 14:20:00,45.17,45.18,44.9,45.04,267100.0,37.2163,37.2245,36.9938,37.1091,267100.0
2011-08-12 14:30:00,45.03,45.13,44.88,44.89,250100.0,37.1009,37.1833,36.9773,36.9856,250100.0
2011-08-12 14:40:00,44.88,45.26,44.86,45.17,149600.0,36.9773,37.2904,36.9608,37.2163,149600.0
2011-08-12 14:50:00,45.16,45.23,45.06,45.08,209300.0,37.208,37.2657,37.1256,37.1421,209300.0
2011-08-12 15:00:00,45.09,45.29,45.07,45.08,256700.0,37.1503,37.3151,37.1339,37.1421,256700.0
2011-08-12 15:10:00,45.08,45.15,44.94,44.94,212000.0,37.1421,37.1998,37.0268,37.0268,212000.0
2011-08-12 15:20:00,44.94,45.05,44.84,44.84,244500.0,37.0268,37.1174,36.9444,36.9444,244500.0
2011-08-12 15:30:00,44.85,44.87,44.62,44.74,404900.0,36.9526,36.9691,36.7631,36.862,404900.0
2011-08-12 15:40:00,44.74,44.79,44.63,44.77,473600.0,36.862,36.9032,36.7713,36.8867,473600.0
2011-08-12 15:50:00,44.78,44.92,44.76,44.9,700300.0,36.8949,37.0103,36.8784,36.9938,700300.0
2011-08-15 09:30:00,45.16,45.49,45.02,45.38,278300.0,37.208,37.4799,37.0927,37.3893,278300.0
2011-08-15 09:40:00,45.39,45.54,45.35,45.43,312200.0,37.3975,37.5211,37.3646,37.4305,312200.0
2011-08-15 09:50:00,45.43,45.58,45.3,45.42,229100.0,37.4305,37.5541,37.3234,37.4222,229100.0
2011-08-15 10:00:00,45.41,45.5,45.28,45.44,227200.0,37.414,37.4881,37.3069,37.4387,227200.0
2011-08-15 10:10:00,45.45,45.74,45.45,45.67,185000.0,37.4469,37.6859,37.4469,37.6282,185000.0
2011-08-15 10:20:00,45.68,45.79,45.57,45.7,176100.0,37.6364,37.7271,37.5458,37.6529,176100.0
2011-08-15 10:30:00,45.71,45.71,45.52,45.57,209100.0,37.6612,37.6612,37.5046,37.5458,209100.0
2011-08-15 10:40:00,45.57,45.62,45.46,45.54,178100.0,37.5458,37.587,37.4552,37.5211,178100.0
2011-08-15 10:50:00,45.55,45.56,45.35,45.43,185400.0,37.5293,37.5376,37.3646,37.4305,185400.0
2011-08-15 11:00:00,45.43,45.52,45.39,45.43,98700.0,37.4305,37.5046,37.3975,37.4305,98700.0
2011-08-15 11:10:00,45.43,45.5,45.2,45.21,154300.0,37.4305,37.4881,37.241,37.2492,154300.0
2011-08-15 11:20:00,45.21,45.29,45.06,45.2,222000.0,37.2492,37.3151,37.1256,37.241,222000.0
2011-08-15 11:30:00,45.2,45.23,45.11,45.23,192500.0,37.241,37.2657,37.1668,37.2657,192500.0
2011-08-15 11:40:00,45.23,45.38,45.23,45.33,105400.0,37.2657,37.3893,37.2657,37.3481,105400.0
2011-08-15 11:50:00,45.34,45.45,45.34,45.39,66000.0,37.3563,37.4469,37.3563,37.3975,66000.0
2011-08-15 12:00:00,45.39,45.53,45.39,45.41,105900.0,37.3975,37.5129,37.3975,37.414,105900.0
2011-08-15 12:10:00,45.42,45.51,45.38,45.51,95600.0,37.4222,37.4964,37.3893,37.4964,95600.0
2011-08-15 12:20:00,45.51,45.57,45.42,45.54,57800.0,37.4964,37.5458,37.4222,37.5211,57800.0
2011-08-15 12:30:00,45.55,45.6,45.48,45.59,50500.0,37.5293,37.5705,37.4717,37.5623,50500.0
2011-08-15 12:40:00,45.6,45.72,45.59,45.68,74100.0,37.5705,37.6694,37.5623,37.6364,74100.0
2011-08-15 12:50:00,45.69,45.79,45.67,45.76,99700.0,37.6447,37.7271,37.6282,37.7024,99700.0
2011-08-15 13:00:00,45.77,45.79,45.61,45.71,88200.0,37.7106,37.7271,37.5788,37.6612,88200.0
2011-08-15 13:10:00,45.71,45.71,45.55,45.63,114500.0,37.6612,37.6612,37.5293,37.5953,114500.0
2011-08-15 13:20:00,45.63,45.66,45.54,45.59,73900.0,37.5953,37.62,37.5211,37.5623,73900.0
2011-08-15 13:30:00,45.6,45.62,45.49,45.51,100900.0,37.5705,37.587,37.4799,37.4964,100900.0
2011-08-15 13:40:00,45.51,45.52,45.41,45.43,85800.0,37.4964,37.5046,37.414,37.4305,85800.0
2011-08-15 13:50:00,45.44,45.53,45.41,45.51,64700.0,37.4387,37.5129,37.414,37.4964,64700.0
2011-08-15 14:00:00,45.51,45.66,45.49,45.65,82800.0,37.4964,37.62,37.4799,37.6117,82800.0
2011-08-15 14:10:00,45.65,45.72,45.61,45.65,107700.0,37.6117,37.6694,37.5788,37.6117,107700.0
2011-08-15 14:20:00,45.65,45.92,45.65,45.9,168100.0,37.6117,37.8342,37.6117,37.8177,168100.0
2011-08-15 14:30:00,45.9,45.98,45.71,45.72,163600.0,37.8177,37.8836,37.6612,37.6694,163600.0
2011-08-15 14:40:00,45.72,45.86,45.72,45.82,82100.0,37.6694,37.7848,37.6694,37.7518,82100.0
2011-08-15 14:50:00,45.82,45.84,45.69,45.74,99600.0,37.7518,37.7683,37.6447,37.6859,99600.0
2011-08-15 15:00:00,45.74,45.84,45.68,45.83,76300.0,37.6859,37.7683,37.6364,37.76,76300.0
2011-08-15 15:10:00,45.83,45.83,45.7,45.73,113700.0,37.76,37.76,37.6529,37.6776,113700.0
2011-08-15 15:20:00,45.73,45.87,45.56,45.6,158100.0,37.6776,37.793,37.5376,37.5705,158100.0
2011-08-15 15:30:00,45.6,45.66,45.54,45.57,272500.0,37.5705,37.62,37.5211,37.5458,272500.0
2011-08-15 15:40:00,45.58,45.69,45.55,45.62,295700.0,37.5541,37.6447,37.5293,37.587,295700.0
2011-08-15 15:50:00,45.62,45.82,45.62,45.81,737200.0,37.587,37.7518,37.587,37.7436,737200.0
2011-08-16 09:30:00,45.19,45.2,44.8,45.11,187200.0,37.2327,37.241,36.9114,37.1668,187200.0
2011-08-16 09:40:00,45.11,45.2,44.85,44.91,134500.0,37.1668,37.241,36.9526,37.002,134500.0
2011-08-16 09:50:00,44.89,45.05,44.82,44.94,106200.0,36.9856,37.1174,36.9279,37.0268,106200.0
2011-08-16 10:00:00,44.93,45.14,44.86,44.96,162600.0,37.0185,37.1915,36.9608,37.0432,162600.0
2011-08-16 10:10:00,44.96,45.18,44.96,45.08,113400.0,37.0432,37.2245,37.0432,37.1421,113400.0
2011-08-16 10:20:00,45.08,45.19,44.94,45.14,257200.0,37.1421,37.2327,37.0268,37.1915,257200.0
2011-08-16 10:30:00,45.14,45.25,45.07,45.19,180200.0,37.1915,37.2822,37.1339,37.2327,180200.0
2011-08-16 10:40:00,45.18,45.22,45.03,45.22,140500.0,37.2245,37.2574,37.1009,37.2574,140500.0
2011-08-16 10:50:00,45.23,45.34,45.15,45.32,126700.0,37.2657,37.3563,37.1998,37.3398,126700.0
2011-08-16 11:00:00,45.31,45.33,45.16,45.18,98100.0,37.3316,37.3481,37.208,37.2245,98100.0
2011-08-16 11:10:00,45.17,45.27,45.13,45.19,117700.0,37.2163,37.2986,37.1833,37.2327,117700.0
2011-08-16 11:20:00,45.2,45.44,45.18,45.39,89900.0,37.241,37.4387,37.2245,37.3975,89900.0
2011-08-16 11:30:00,45.4,45.48,45.3,45.46,105000.0,37.4058,37.4717,37.3234,37.4552,105000.0
2011-08-16 11:40:00,45.46,45.65,45.46,45.59,111500.0,37.4552,37.6117,37.4552,37.5623,111500.0
2011-08-16 11:50:00,45.58,45.66,45.51,45.61,118200.0,37.5541,37.62,37.4964,37.5788,118200.0
2011-08-16 12:00:00,45.59,45.78,45.54,45.78,107400.0,37.5623,37.7188,37.5211,37.7188,107400.0
2011-08-16 12:10:00,45.79,45.86,45.27,45.39,389100.0,37.7271,37.7848,37.2986,37.3975,389100.0
2011-08-16 12:20:00,45.39,45.53,45.12,45.17,246800.0,37.3975,37.5129,37.1751,37.2163,246800.0
2011-08-16 12:30:00,45.16,45.26,45.07,45.18,156100.0,37.208,37.2904,37.1339,37.2245,156100.0
2011-08-16 12:40:00,45.19,45.26,44.98,45.14,135700.0,37.2327,37.2904,37.0597,37.1915,135700.0
2011-08-16 12:50:00,45.14,45.21,45.01,45.07,101900.0,37.1915,37.2492,37.0844,37.1339,101900.0
2011-08-16 13:00:00,45.07,45.09,44.71,44.8,238700.0,37.1339,37.1503,36.8373,36.9114,238700.0
2011-08-16 13:10:00,44.81,44.83,44.69,44.78,162600.0,36.9196,36.9361,36.8208,36.8949,162600.0
2011-08-16 13:20:00,44.78,44.95,44.71,44.72,161000.0,36.8949,37.035,36.8373,36.8455,161000.0
2011-08-16 13:30:00,44.71,44.85,44.58,44.71,215000.0,36.8373,36.9526,36.7301,36.8373,215000.0
2011-08-16 13:40:00,44.71,44.79,44.67,44.78,100400.0,36.8373,36.9032,36.8043,36.8949,100400.0
2011-08-16 13:50:00,44.77,44.92,44.75,44.83,108300.0,36.8867,37.0103,36.8702,36.9361,108300.0
2011-08-16 14:00:00,44.82,45.0,44.82,44.98,101100.0,36.9279,37.0762,36.9279,37.0597,101100.0
2011-08-16 14:10:00,44.98,45.14,44.93,44.96,150800.0,37.0597,37.1915,37.0185,37.0432,150800.0
2011-08-16 14:20:00,44.96,45.0,44.8,44.83,83700.0,37.0432,37.0762,36.9114,36.9361,83700.0
2011-08-16 14:30:00,44.82,44.89,44.64,44.71,214900.0,36.9279,36.9856,36.7796,36.8373,214900.0
2011-08-16 14:40:00,44.71,44.77,44.66,44.74,176800.0,36.8373,36.8867,36.7961,36.862,176800.0
2011-08-16 14:50:00,44.74,44.75,44.53,44.58,227200.0,36.862,36.8702,36.6889,36.7301,227200.0
2011-08-16 15:00:00,44.58,44.83,44.56,44.83,144600.0,36.7301,36.9361,36.7137,36.9361,144600.0
2011-08-16 15:10:00,44.83,44.97,44.76,44.97,129200.0,36.9361,37.0515,36.8784,37.0515,129200.0
2011-08-16 15:20:00,44.97,45.15,44.88,45.15,211500.0,37.0515,37.1998,36.9773,37.1998,211500.0
2011-08-16 15:30:00,45.15,45.16,45.03,45.05,220900.0,37.1998,37.208,37.1009,37.1174,220900.0
2011-08-16 15:40:00,45.05,45.15,44.93,45.03,389200.0,37.1174,37.1998,37.0185,37.1009,389200.0
2011-08-16 15:50:00,45.02,45.04,44.87,44.9,587800.0,37.0927,37.1091,36.9691,36.9938,587800.0
2011-08-17 09:30:00,45.2,45.43,45.11,45.32,122400.0,37.241,37.4305,37.1668,37.3398,122400.0
2011-08-17 09:40:00,45.32,45.59,45.21,45.48,140000.0,37.3398,37.5623,37.2492,37.4717,140000.0
2011-08-17 09:50:00,45.49,45.57,45.42,45.49,118400.0,37.4799,37.5458,37.4222,37.4799,118400.0
2011-08-17 10:00:00,45.5,45.59,45.42,45.54,142900.0,37.4881,37.5623,37.4222,37.5211,142900.0
2011-08-17 10:10:00,45.54,45.82,45.52,45.79,130800.0,37.5211,37.7518,37.5046,37.7271,130800.0
2011-08-17 10:20:00,45.78,45.81,45.66,45.8,120200.0,37.7188,37.7436,37.62,37.7353,120200.0
2011-08-17 10:30:00,45.8,45.8,45.6,45.71,132100.0,37.7353,37.7353,37.5705,37.6612,132100.0
2011-08-17 10:40:00,45.71,45.76,45.59,45.66,100900.0,37.6612,37.7024,37.5623,37.62,100900.0
2011-08-17 10:50:00,45.66,45.73,45.5,45.51,184800.0,37.62,37.6776,37.4881,37.4964,184800.0
2011-08-17 11:00:00,45.51,45.59,45.49,45.54,194200.0,37.4964,37.5623,37.4799,37.5211,194200.0
2011-08-17 11:10:00,45.54,45.63,45.54,45.54,118300.0,37.5211,37.5953,37.5211,37.5211,118300.0
2011-08-17 11:20:00,45.54,45.59,45.52,45.57,139700.0,37.5211,37.5623,37.5046,37.5458,139700.0
2011-08-17 11:30:00,45.57,45.62,45.52,45.59,98300.0,37.5458,37.587,37.5046,37.5623,98300.0
2011-08-17 11:40:00,45.58,45.64,45.53,45.63,89000.0,37.5541,37.6035,37.5129,37.5953,89000.0
2011-08-17 11:50:00,45.63,45.65,45.52,45.59,178400.0,37.5953,37.6117,37.5046,37.5623,178400.0
2011-08-17 12:00:00,45.59,45.6,45.5,45.55,290200.0,37.5623,37.5705,37.4881,37.5293,290200.0
2011-08-17 12:10:00,45.54,45.59,45.48,45.49,152800.0,37.5211,37.5623,37.4717,37.4799,152800.0
2011-08-17 12:20:00,45.49,45.56,45.49,45.56,76300.0,37.4799,37.5376,37.4799,37.5376,76300.0
2011-08-17 12:30:00,45.56,45.66,45.54,45.6,51900.0,37.5376,37.62,37.5211,37.5705,51900.0
2011-08-17 12:40:00,45.6,45.62,45.53,45.58,67000.0,37.5705,37.587,37.5129,37.5541,67000.0
2011-08-17 12:50:00,45.59,45.63,45.52,45.53,179100.0,37.5623,37.5953,37.5046,37.5129,179100.0
2011-08-17 13:00:00,45.53,45.61,45.5,45.59,203200.0,37.5129,37.5788,37.4881,37.5623,203200.0
2011-08-17 13:10:00,45.6,45.65,45.54,45.59,46500.0,37.5705,37.6117,37.5211,37.5623,46500.0
2011-08-17 13:20:00,45.59,45.61,45.51,45.56,182300.0,37.5623,37.5788,37.4964,37.5376,182300.0
2011-08-17 13:30:00,45.55,45.59,45.51,45.56,97100.0,37.5293,37.5623,37.4964,37.5376,97100.0
2011-08-17 13:40:00,45.53,45.62,45.52,45.57,347400.0,37.5129,37.587,37.5046,37.5458,347400.0
2011-08-17 13:50:00,45.56,45.63,45.53,45.56,78100.0,37.5376,37.5953,37.5129,37.5376,78100.0
2011-08-17 14:00:00,45.57,45.68,45.57,45.68,82000.0,37.5458,37.6364,37.5458,37.6364,82000.0
2011-08-17 14:10:00,45.68,45.78,45.68,45.78,66900.0,37.6364,37.7188,37.6364,37.7188,66900.0
2011-08-17 14:20:00,45.77,45.79,45.68,45.71,178100.0,37.7106,37.7271,37.6364,37.6612,178100.0
2011-08-17 14:30:00,45.71,45.76,45.63,45.66,183800.0,37.6612,37.7024,37.5953,37.62,183800.0
2011-08-17 14:40:00,45.66,45.8,45.65,45.75,172800.0,37.62,37.7353,37.6117,37.6941,172800.0
2011-08-17 14:50:00,45.75,45.84,45.69,45.84,142400.0,37.6941,37.7683,37.6447,37.7683,142400.0
2011-08-17 15:00:00,45.85,45.86,45.8,45.83,232900.0,37.7765,37.7848,37.7353,37.76,232900.0
2011-08-17 15:10:00,45.84,45.89,45.8,45.88,208400.0,37.7683,37.8095,37.7353,37.8012,208400.0
2011-08-17 15:20:00,45.88,45.88,45.81,45.81,326600.0,37.8012,37.8012,37.7436,37.7436,326600.0
2011-08-17 15:30:00,45.81,45.85,45.78,45.8,396900.0,37.7436,37.7765,37.7188,37.7353,396900.0
2011-08-17 15:40:00,45.8,45.87,45.79,45.85,579400.0,37.7353,37.793,37.7271,37.7765,579400.0
2011-08-17 15:50:00,45.85,45.9,45.72,45.87,569800.0,37.7765,37.8177,37.6694,37.793,569800.0
2011-08-18 09:30:00,44.29,44.38,43.92,44.14,457100.0,36.4912,36.5654,36.1864,36.3676,457100.0
2011-08-18 09:40:00,44.14,44.24,44.05,44.11,249600.0,36.3676,36.45,36.2935,36.3429,249600.0
2011-08-18 09:50:00,44.11,44.41,44.1,44.37,187300.0,36.3429,36.5901,36.3347,36.5571,187300.0
2011-08-18 10:00:00,44.33,44.34,43.69,43.87,1291000.0,36.5242,36.5324,35.9969,36.1452,1291000.0
2011-08-18 10:10:00,43.87,43.99,43.76,43.85,765600.0,36.1452,36.244,36.0545,36.1287,765600.0
2011-08-18 10:20:00,43.86,44.08,43.79,43.94,246100.0,36.1369,36.3182,36.0792,36.2028,246100.0
2011-08-18 10:30:00,43.94,43.98,43.76,43.84,237200.0,36.2028,36.2358,36.0545,36.1204,237200.0
2011-08-18 10:40:00,43.82,43.91,43.73,43.91,485100.0,36.104,36.1781,36.0298,36.1781,485100.0
2011-08-18 10:50:00,43.91,43.99,43.77,43.92,233800.0,36.1781,36.244,36.0628,36.1864,233800.0
2011-08-18 11:00:00,43.91,43.99,43.77,43.79,192400.0,36.1781,36.244,36.0628,36.0792,192400.0
2011-08-18 11:10:00,43.79,43.92,43.76,43.83,196000.0,36.0792,36.1864,36.0545,36.1122,196000.0
2011-08-18 11:20:00,43.83,43.93,43.83,43.88,110600.0,36.1122,36.1946,36.1122,36.1534,110600.0
2011-08-18 11:30:00,43.87,44.06,43.86,43.94,204700.0,36.1452,36.3017,36.1369,36.2028,204700.0
2011-08-18 11:40:00,43.95,44.11,43.93,44.1,184300.0,36.2111,36.3429,36.1946,36.3347,184300.0
2011-08-18 11:50:00,44.09,44.11,43.98,44.01,99500.0,36.3264,36.3429,36.2358,36.2605,99500.0
2011-08-18 12:00:00,44.02,44.04,43.82,43.85,247400.0,36.2687,36.2852,36.104,36.1287,247400.0
2011-08-18 12:10:00,43.86,43.99,43.83,43.91,578300.0,36.1369,36.244,36.1122,36.1781,578300.0
2011-08-18 12:20:00,43.92,43.94,43.86,43.87,263400.0,36.1864,36.2028,36.1369,36.1452,263400.0
2011-08-18 12:30:00,43.87,43.93,43.82,43.84,255500.0,36.1452,36.1946,36.104,36.1204,255500.0
2011-08-18 12:40:00,43.84,43.89,43.76,43.77,166700.0,36.1204,36.1616,36.0545,36.0628,166700.0
2011-08-18 12:50:00,43.77,43.82,43.74,43.81,107700.0,36.0628,36.104,36.0381,36.0957,107700.0
2011-08-18 13:00:00,43.81,43.84,43.72,43.73,143700.0,36.0957,36.1204,36.0216,36.0298,143700.0
2011-08-18 13:10:00,43.73,43.77,43.68,43.73,156500.0,36.0298,36.0628,35.9886,36.0298,156500.0
2011-08-18 13:20:00,43.74,43.8,43.71,43.77,88700.0,36.0381,36.0875,36.0133,36.0628,88700.0
2011-08-18 13:30:00,43.77,43.83,43.65,43.65,349900.0,36.0628,36.1122,35.9639,35.9639,349900.0
2011-08-18 13:40:00,43.65,43.87,43.65,43.85,124400.0,35.9639,36.1452,35.9639,36.1287,124400.0
2011-08-18 13:50:00,43.85,43.88,43.7,43.77,249600.0,36.1287,36.1534,36.0051,36.0628,249600.0
2011-08-18 14:00:00,43.77,44.04,43.77,43.9,343000.0,36.0628,36.2852,36.0628,36.1699,343000.0
2011-08-18 14:10:00,43.9,44.12,43.89,44.11,215200.0,36.1699,36.3511,36.1616,36.3429,215200.0
2011-08-18 14:20:00,44.11,44.17,44.08,44.11,218600.0,36.3429,36.3923,36.3182,36.3429,218600.0
2011-08-18 14:30:00,44.11,44.19,44.05,44.13,245800.0,36.3429,36.4088,36.2935,36.3594,245800.0
2011-08-18 14:40:00,44.11,44.12,44.0,44.04,249400.0,36.3429,36.3511,36.2523,36.2852,249400.0
2011-08-18 14:50:00,44.04,44.05,43.87,43.89,274000.0,36.2852,36.2935,36.1452,36.1616,274000.0
2011-08-18 15:00:00,43.88,43.92,43.74,43.84,409100.0,36.1534,36.1864,36.0381,36.1204,409100.0
2011-08-18 15:10:00,43.84,43.96,43.82,43.93,374300.0,36.1204,36.2193,36.104,36.1946,374300.0
2011-08-18 15:20:00,43.94,44.11,43.9,44.09,331700.0,36.2028,36.3429,36.1699,36.3264,331700.0
2011-08-18 15:30:00,44.09,44.25,44.09,44.2,726100.0,36.3264,36.4583,36.3264,36.4171,726100.0
2011-08-18 15:40:00,44.21,44.22,43.89,44.07,882000.0,36.4253,36.4335,36.1616,36.3099,882000.0
2011-08-18 15:50:00,44.07,44.44,44.03,44.3,1366600.0,36.3099,36.6148,36.277,36.4994,1366600.0
2011-08-19 09:30:00,43.86,44.13,43.78,44.09,1053000.0,36.1369,36.3594,36.071,36.3264,1053000.0
2011-08-19 09:40:00,44.11,44.19,43.89,43.89,246600.0,36.3429,36.4088,36.1616,36.1616,246600.0
2011-08-19 09:50:00,43.89,44.3,43.85,44.27,201700.0,36.1616,36.4994,36.1287,36.4747,201700.0
2011-08-19 10:00:00,44.28,44.67,44.24,44.57,330200.0,36.483,36.8043,36.45,36.7219,330200.0
2011-08-19 10:10:00,44.56,44.73,44.38,44.58,362800.0,36.7137,36.8537,36.5654,36.7301,362800.0
2011-08-19 10:20:00,44.58,45.15,44.53,45.0,327900.0,36.7301,37.1998,36.6889,37.0762,327900.0
2011-08-19 10:30:00,44.99,45.06,44.61,44.62,321500.0,37.0679,37.1256,36.7549,36.7631,321500.0
2011-08-19 10:40:00,44.62,44.78,44.48,44.64,194800.0,36.7631,36.8949,36.6478,36.7796,194800.0
2011-08-19 10:50:00,44.64,44.88,44.57,44.69,180300.0,36.7796,36.9773,36.7219,36.8208,180300.0
2011-08-19 11:00:00,44.68,44.76,44.59,44.65,299300.0,36.8125,36.8784,36.7384,36.7878,299300.0
2011-08-19 11:10:00,44.65,44.7,44.47,44.51,211000.0,36.7878,36.829,36.6395,36.6725,211000.0
2011-08-19 11:20:00,44.51,44.73,44.5,44.52,172800.0,36.6725,36.8537,36.6642,36.6807,172800.0
2011-08-19 11:30:00,44.52,44.63,44.38,44.48,204000.0,36.6807,36.7713,36.5654,36.6478,204000.0
2011-08-19 11:40:00,44.49,44.61,44.45,44.52,257000.0,36.656,36.7549,36.623,36.6807,257000.0
2011-08-19 11:50:00,44.52,44.78,44.49,44.75,148200.0,36.6807,36.8949,36.656,36.8702,148200.0
2011-08-19 12:00:00,44.77,44.85,44.71,44.75,216600.0,36.8867,36.9526,36.8373,36.8702,216600.0
2011-08-19 12:10:00,44.75,44.76,44.66,44.71,117400.0,36.8702,36.8784,36.7961,36.8373,117400.0
2011-08-19 12:20:00,44.71,44.73,44.61,44.73,93300.0,36.8373,36.8537,36.7549,36.8537,93300.0
2011-08-19 12:30:00,44.73,44.9,44.7,44.76,179300.0,36.8537,36.9938,36.829,36.8784,179300.0
2011-08-19 12:40:00,44.77,44.87,44.75,44.82,128400.0,36.8867,36.9691,36.8702,36.9279,128400.0
2011-08-19 12:50:00,44.82,44.83,44.66,44.68,135400.0,36.9279,36.9361,36.7961,36.8125,135400.0
2011-08-19 13:00:00,44.68,44.72,44.58,44.71,129900.0,36.8125,36.8455,36.7301,36.8373,129900.0
2011-08-19 13:10:00,44.69,44.78,44.65,44.72,157500.0,36.8208,36.8949,36.7878,36.8455,157500.0
2011-08-19 13:20:00,44.72,44.72,44.64,44.7,152500.0,36.8455,36.8455,36.7796,36.829,152500.0
2011-08-19 13:30:00,44.68,44.71,44.53,44.61,253700.0,36.8125,36.8373,36.6889,36.7549,253700.0
2011-08-19 13:40:00,44.61,44.69,44.5,44.64,184000.0,36.7549,36.8208,36.6642,36.7796,184000.0
2011-08-19 13:50:00,44.64,44.7,44.58,44.65,167800.0,36.7796,36.829,36.7301,36.7878,167800.0
2011-08-19 14:00:00,44.65,44.74,44.43,44.56,290200.0,36.7878,36.862,36.6066,36.7137,290200.0
2011-08-19 14:10:00,44.55,44.59,44.45,44.45,232200.0,36.7054,36.7384,36.623,36.623,232200.0
2011-08-19 14:20:00,44.45,44.56,44.38,44.55,351800.0,36.623,36.7137,36.5654,36.7054,351800.0
2011-08-19 14:30:00,44.56,44.62,44.45,44.62,319000.0,36.7137,36.7631,36.623,36.7631,319000.0
2011-08-19 14:40:00,44.62,44.78,44.55,44.61,318000.0,36.7631,36.8949,36.7054,36.7549,318000.0
2011-08-19 14:50:00,44.62,44.66,44.53,44.58,467300.0,36.7631,36.7961,36.6889,36.7301,467300.0
2011-08-19 15:00:00,44.58,44.6,44.46,44.52,453300.0,36.7301,36.7466,36.6313,36.6807,453300.0
2011-08-19 15:10:00,44.53,44.61,44.5,44.59,421200.0,36.6889,36.7549,36.6642,36.7384,421200.0
2011-08-19 15:20:00,44.6,44.81,44.58,44.76,458600.0,36.7466,36.9196,36.7301,36.8784,458600.0
2011-08-19 15:30:00,44.76,44.79,44.67,44.79,543100.0,36.8784,36.9032,36.8043,36.9032,543100.0
2011-08-19 15:40:00,44.78,44.85,44.71,44.78,601300.0,36.8949,36.9526,36.8373,36.8949,601300.0
2011-08-19 15:50:00,44.78,44.86,44.41,44.49,1071200.0,36.8949,36.9608,36.5901,36.656,1071200.0
2011-08-22 09:30:00,45.2,45.46,45.1,45.14,296100.0,37.241,37.4552,37.1586,37.1915,296100.0
2011-08-22 09:40:00,45.13,45.27,45.07,45.26,213100.0,37.1833,37.2986,37.1339,37.2904,213100.0
2011-08-22 09:50:00,45.23,45.25,45.02,45.1,228300.0,37.2657,37.2822,37.0927,37.1586,228300.0
2011-08-22 10:00:00,45.1,45.19,44.97,44.98,237200.0,37.1586,37.2327,37.0515,37.0597,237200.0
2011-08-22 10:10:00,44.98,45.14,44.94,45.08,224100.0,37.0597,37.1915,37.0268,37.1421,224100.0
2011-08-22 10:20:00,45.08,45.16,44.95,45.02,139700.0,37.1421,37.208,37.035,37.0927,139700.0
2011-08-22 10:30:00,45.02,45.09,44.99,45.02,199700.0,37.0927,37.1503,37.0679,37.0927,199700.0
2011-08-22 10:40:00,45.02,45.1,44.99,45.05,136000.0,37.0927,37.1586,37.0679,37.1174,136000.0
2011-08-22 10:50:00,45.05,45.1,44.87,44.89,237300.0,37.1174,37.1586,36.9691,36.9856,237300.0
2011-08-22 11:00:00,44.89,44.95,44.83,44.95,221200.0,36.9856,37.035,36.9361,37.035,221200.0
2011-08-22 11:10:00,44.95,44.98,44.75,44.8,181100.0,37.035,37.0597,36.8702,36.9114,181100.0
2011-08-22 11:20:00,44.8,44.84,44.78,44.81,225400.0,36.9114,36.9444,36.8949,36.9196,225400.0
2011-08-22 11:30:00,44.81,44.83,44.6,44.61,184400.0,36.9196,36.9361,36.7466,36.7549,184400.0
2011-08-22 11:40:00,44.6,44.65,44.42,44.53,206300.0,36.7466,36.7878,36.5983,36.6889,206300.0
2011-08-22 11:50:00,44.54,44.54,44.4,44.46,224600.0,36.6972,36.6972,36.5818,36.6313,224600.0
2011-08-22 12:00:00,44.46,44.7,44.4,44.69,109500.0,36.6313,36.829,36.5818,36.8208,109500.0
2011-08-22 12:10:00,44.69,44.73,44.6,44.73,79200.0,36.8208,36.8537,36.7466,36.8537,79200.0
2011-08-22 12:20:00,44.74,44.84,44.71,44.72,134400.0,36.862,36.9444,36.8373,36.8455,134400.0
2011-08-22 12:30:00,44.72,44.79,44.55,44.66,82200.0,36.8455,36.9032,36.7054,36.7961,82200.0
2011-08-22 12:40:00,44.66,44.88,44.65,44.86,106000.0,36.7961,36.9773,36.7878,36.9608,106000.0
2011-08-22 12:50:00,44.87,45.1,44.79,45.07,120100.0,36.9691,37.1586,36.9032,37.1339,120100.0
2011-08-22 13:00:00,45.07,45.14,44.99,45.08,105900.0,37.1339,37.1915,37.0679,37.1421,105900.0
2011-08-22 13:10:00,45.07,45.08,44.89,44.95,92800.0,37.1339,37.1421,36.9856,37.035,92800.0
2011-08-22 13:20:00,44.94,45.01,44.83,44.83,110800.0,37.0268,37.0844,36.9361,36.9361,110800.0
2011-08-22 13:30:00,44.84,44.93,44.7,44.79,126600.0,36.9444,37.0185,36.829,36.9032,126600.0
2011-08-22 13:40:00,44.78,44.84,44.72,44.77,138900.0,36.8949,36.9444,36.8455,36.8867,138900.0
2011-08-22 13:50:00,44.77,44.92,44.73,44.92,127300.0,36.8867,37.0103,36.8537,37.0103,127300.0
2011-08-22 14:00:00,44.91,44.95,44.79,44.87,166000.0,37.002,37.035,36.9032,36.9691,166000.0
2011-08-22 14:10:00,44.87,44.96,44.78,44.83,218500.0,36.9691,37.0432,36.8949,36.9361,218500.0
2011-08-22 14:20:00,44.82,44.93,44.77,44.85,116600.0,36.9279,37.0185,36.8867,36.9526,116600.0
2011-08-22 14:30:00,44.85,44.88,44.75,44.79,187300.0,36.9526,36.9773,36.8702,36.9032,187300.0
2011-08-22 14:40:00,44.79,44.89,44.79,44.82,129000.0,36.9032,36.9856,36.9032,36.9279,129000.0
2011-08-22 14:50:00,44.82,44.84,44.73,44.75,173700.0,36.9279,36.9444,36.8537,36.8702,173700.0
2011-08-22 15:00:00,44.74,44.85,44.71,44.78,177500.0,36.862,36.9526,36.8373,36.8949,177500.0
2011-08-22 15:10:00,44.79,44.88,44.75,44.83,207500.0,36.9032,36.9773,36.8702,36.9361,207500.0
2011-08-22 15:20:00,44.83,44.93,44.82,44.83,207300.0,36.9361,37.0185,36.9279,36.9361,207300.0
2011-08-22 15:30:00,44.83,44.89,44.81,44.82,214600.0,36.9361,36.9856,36.9196,36.9279,214600.0
2011-08-22 15:40:00,44.82,44.96,44.71,44.72,266700.0,36.9279,37.0432,36.8373,36.8455,266700.0
2011-08-22 15:50:00,44.72,44.75,44.44,44.58,676400.0,36.8455,36.8702,36.6148,36.7301,676400.0
2011-08-23 09:30:00,44.7,44.81,44.2,44.2,319300.0,36.829,36.9196,36.4171,36.4171,319300.0
2011-08-23 09:40:00,44.2,44.8,44.16,44.75,279500.0,36.4171,36.9114,36.3841,36.8702,279500.0
2011-08-23 09:50:00,44.74,44.85,44.66,44.71,208400.0,36.862,36.9526,36.7961,36.8373,208400.0
2011-08-23 10:00:00,44.71,45.2,44.67,45.11,329200.0,36.8373,37.241,36.8043,37.1668,329200.0
2011-08-23 10:10:00,45.12,45.25,45.06,45.11,199100.0,37.1751,37.2822,37.1256,37.1668,199100.0
2011-08-23 10:20:00,45.11,45.46,45.06,45.41,167900.0,37.1668,37.4552,37.1256,37.414,167900.0
2011-08-23 10:30:00,45.42,45.44,45.17,45.3,185000.0,37.4222,37.4387,37.2163,37.3234,185000.0
2011-08-23 10:40:00,45.31,45.35,45.23,45.32,220300.0,37.3316,37.3646,37.2657,37.3398,220300.0
2011-08-23 10:50:00,45.33,45.35,45.01,45.01,169100.0,37.3481,37.3646,37.0844,37.0844,169100.0
2011-08-23 11:00:00,45.01,45.07,44.97,45.02,203900.0,37.0844,37.1339,37.0515,37.0927,203900.0
2011-08-23 11:10:00,45.02,45.05,44.98,44.98,215900.0,37.0927,37.1174,37.0597,37.0597,215900.0
2011-08-23 11:20:00,44.99,45.15,44.93,45.15,123500.0,37.0679,37.1998,37.0185,37.1998,123500.0
2011-08-23 11:30:00,45.15,45.3,45.08,45.26,141100.0,37.1998,37.3234,37.1421,37.2904,141100.0
2011-08-23 11:40:00,45.29,45.41,45.21,45.38,157000.0,37.3151,37.414,37.2492,37.3893,157000.0
2011-08-23 11:50:00,45.39,45.71,45.37,45.7,176300.0,37.3975,37.6612,37.381,37.6529,176300.0
2011-08-23 12:00:00,45.69,45.74,45.57,45.66,210300.0,37.6447,37.6859,37.5458,37.62,210300.0
2011-08-23 12:10:00,45.67,45.69,45.62,45.65,264000.0,37.6282,37.6447,37.587,37.6117,264000.0
2011-08-23 12:20:00,45.66,45.75,45.65,45.7,71600.0,37.62,37.6941,37.6117,37.6529,71600.0
2011-08-23 12:30:00,45.71,45.85,45.7,45.83,124300.0,37.6612,37.7765,37.6529,37.76,124300.0
2011-08-23 12:40:00,45.82,45.99,45.82,45.95,208400.0,37.7518,37.8919,37.7518,37.8589,208400.0
2011-08-23 12:50:00,45.95,46.07,45.95,46.0,146600.0,37.8589,37.9578,37.8589,37.9001,146600.0
2011-08-23 13:00:00,46.01,46.1,46.01,46.03,165400.0,37.9083,37.9825,37.9083,37.9248,165400.0
2011-08-23 13:10:00,46.03,46.05,45.91,45.92,170400.0,37.9248,37.9413,37.8259,37.8342,170400.0
2011-08-23 13:20:00,45.92,45.95,45.72,45.77,165800.0,37.8342,37.8589,37.6694,37.7106,165800.0
2011-08-23 13:30:00,45.77,45.84,45.7,45.77,74900.0,37.7106,37.7683,37.6529,37.7106,74900.0
2011-08-23 13:40:00,45.77,45.79,44.62,45.7,142800.0,37.7106,37.7271,36.7631,37.6529,142800.0
2011-08-23 13:50:00,45.7,45.7,45.36,45.48,307200.0,37.6529,37.6529,37.3728,37.4717,307200.0
2011-08-23 14:00:00,45.5,45.68,45.42,45.54,130500.0,37.4881,37.6364,37.4222,37.5211,130500.0
2011-08-23 14:10:00,45.53,45.6,45.47,45.6,150900.0,37.5129,37.5705,37.4634,37.5705,150900.0
2011-08-23 14:20:00,45.59,45.79,45.46,45.79,131800.0,37.5623,37.7271,37.4552,37.7271,131800.0
2011-08-23 14:30:00,45.78,45.9,45.74,45.8,235600.0,37.7188,37.8177,37.6859,37.7353,235600.0
2011-08-23 14:40:00,45.8,45.94,45.67,45.93,122200.0,37.7353,37.8507,37.6282,37.8424,122200.0
2011-08-23 14:50:00,45.93,45.97,45.78,45.89,89000.0,37.8424,37.8754,37.7188,37.8095,89000.0
2011-08-23 15:00:00,45.88,46.3,45.88,46.29,186100.0,37.8012,38.1473,37.8012,38.139,186100.0
2011-08-23 15:10:00,46.29,46.39,46.26,46.3,331300.0,38.139,38.2214,38.1143,38.1473,331300.0
2011-08-23 15:20:00,46.3,46.33,46.1,46.13,197300.0,38.1473,38.172,37.9825,38.0072,197300.0
2011-08-23 15:30:00,46.13,46.14,46.03,46.09,323200.0,38.0072,38.0154,37.9248,37.9743,323200.0
2011-08-23 15:40:00,46.1,46.24,46.01,46.24,265000.0,37.9825,38.0978,37.9083,38.0978,265000.0
2011-08-23 15:50:00,46.24,46.43,46.1,46.41,876400.0,38.0978,38.2544,37.9825,38.2379,876400.0
2011-08-24 09:30:00,46.42,46.94,46.23,46.83,213500.0,38.2461,38.6746,38.0896,38.584,213500.0
2011-08-24 09:40:00,46.83,47.43,46.83,47.37,304900.0,38.584,39.0783,38.584,39.0289,304900.0
2011-08-24 09:50:00,47.35,47.57,47.25,47.52,270500.0,39.0124,39.1936,38.93,39.1525,270500.0
2011-08-24 10:00:00,47.52,47.87,47.5,47.69,356000.0,39.1525,39.4408,39.136,39.2925,356000.0
2011-08-24 10:10:00,47.69,47.78,47.64,47.68,260000.0,39.2925,39.3667,39.2513,39.2843,260000.0
2011-08-24 10:20:00,47.71,47.72,47.57,47.66,166200.0,39.309,39.3172,39.1936,39.2678,166200.0
2011-08-24 10:30:00,47.65,47.73,47.53,47.71,188900.0,39.2596,39.3255,39.1607,39.309,188900.0
2011-08-24 10:40:00,47.7,47.73,47.41,47.43,154900.0,39.3008,39.3255,39.0618,39.0783,154900.0
2011-08-24 10:50:00,47.45,47.59,47.45,47.48,147400.0,39.0948,39.2101,39.0948,39.1195,147400.0
2011-08-24 11:00:00,47.48,47.58,47.42,47.52,123900.0,39.1195,39.2019,39.0701,39.1525,123900.0
2011-08-24 11:10:00,47.53,47.56,47.41,47.47,96100.0,39.1607,39.1854,39.0618,39.1113,96100.0
2011-08-24 11:20:00,47.46,47.62,47.45,47.47,108300.0,39.103,39.2348,39.0948,39.1113,108300.0
2011-08-24 11:30:00,47.46,47.58,47.39,47.5,129200.0,39.103,39.2019,39.0453,39.136,129200.0
2011-08-24 11:40:00,47.5,47.51,47.36,47.46,177900.0,39.136,39.1442,39.0206,39.103,177900.0
2011-08-24 11:50:00,47.49,47.54,47.39,47.42,189200.0,39.1277,39.1689,39.0453,39.0701,189200.0
2011-08-24 12:00:00,47.41,47.41,47.26,47.28,201200.0,39.0618,39.0618,38.9382,38.9547,201200.0
2011-08-24 12:10:00,47.29,47.5,47.27,47.45,193800.0,38.963,39.136,38.9465,39.0948,193800.0
2011-08-24 12:20:00,47.45,47.56,47.44,47.49,85700.0,39.0948,39.1854,39.0865,39.1277,85700.0
2011-08-24 12:30:00,47.49,47.52,47.44,47.45,147700.0,39.1277,39.1525,39.0865,39.0948,147700.0
2011-08-24 12:40:00,47.45,47.47,47.33,47.35,117300.0,39.0948,39.1113,38.9959,39.0124,117300.0
2011-08-24 12:50:00,47.36,47.5,47.35,47.47,102100.0,39.0206,39.136,39.0124,39.1113,102100.0
2011-08-24 13:00:00,47.47,47.57,47.43,47.43,132000.0,39.1113,39.1936,39.0783,39.0783,132000.0
2011-08-24 13:10:00,47.42,47.6,47.39,47.59,81200.0,39.0701,39.2184,39.0453,39.2101,81200.0
2011-08-24 13:20:00,47.59,47.76,47.59,47.68,137400.0,39.2101,39.3502,39.2101,39.2843,137400.0
2011-08-24 13:30:00,47.68,47.73,47.5,47.51,106800.0,39.2843,39.3255,39.136,39.1442,106800.0
2011-08-24 13:40:00,47.5,47.53,47.41,47.53,136500.0,39.136,39.1607,39.0618,39.1607,136500.0
2011-08-24 13:50:00,47.53,47.54,47.44,47.54,121900.0,39.1607,39.1689,39.0865,39.1689,121900.0
2011-08-24 14:00:00,47.53,47.59,47.46,47.52,111800.0,39.1607,39.2101,39.103,39.1525,111800.0
2011-08-24 14:10:00,47.53,47.61,47.42,47.45,109000.0,39.1607,39.2266,39.0701,39.0948,109000.0
2011-08-24 14:20:00,47.46,47.52,47.42,47.47,180800.0,39.103,39.1525,39.0701,39.1113,180800.0
2011-08-24 14:30:00,47.47,47.49,47.42,47.46,240400.0,39.1113,39.1277,39.0701,39.103,240400.0
2011-08-24 14:40:00,47.46,47.55,47.45,47.46,120500.0,39.103,39.1772,39.0948,39.103,120500.0
2011-08-24 14:50:00,47.46,47.69,47.45,47.65,180100.0,39.103,39.2925,39.0948,39.2596,180100.0
2011-08-24 15:00:00,47.65,47.68,47.56,47.63,272700.0,39.2596,39.2843,39.1854,39.2431,272700.0
2011-08-24 15:10:00,47.63,47.89,47.57,47.88,182700.0,39.2431,39.4573,39.1936,39.4491,182700.0
2011-08-24 15:20:00,47.89,47.97,47.86,47.95,178100.0,39.4573,39.5232,39.4326,39.5067,178100.0
2011-08-24 15:30:00,47.95,48.15,47.94,48.08,252300.0,39.5067,39.6715,39.4985,39.6138,252300.0
2011-08-24 15:40:00,48.07,48.23,48.07,48.17,503900.0,39.6056,39.7374,39.6056,39.688,503900.0
2011-08-24 15:50:00,48.17,48.22,48.0,48.06,879600.0,39.688,39.7292,39.5479,39.5974,879600.0
2011-08-25 09:30:00,48.74,49.28,48.67,48.91,565300.0,40.1576,40.6025,40.1,40.2977,565300.0
2011-08-25 09:40:00,48.9,49.13,48.68,48.85,450900.0,40.2895,40.479,40.1082,40.2483,450900.0
2011-08-25 09:50:00,48.85,48.91,48.57,48.65,388000.0,40.2483,40.2977,40.0176,40.0835,388000.0
2011-08-25 10:00:00,48.62,48.62,48.05,48.17,425000.0,40.0588,40.0588,39.5891,39.688,425000.0
2011-08-25 10:10:00,48.17,48.28,48.04,48.06,249300.0,39.688,39.7786,39.5809,39.5974,249300.0
2011-08-25 10:20:00,48.06,48.16,47.96,48.08,376100.0,39.5974,39.6798,39.515,39.6138,376100.0
2011-08-25 10:30:00,48.06,48.15,47.82,47.9,372500.0,39.5974,39.6715,39.3996,39.4655,372500.0
2011-08-25 10:40:00,47.91,48.07,47.75,47.84,267600.0,39.4738,39.6056,39.342,39.4161,267600.0
2011-08-25 10:50:00,47.83,48.13,47.73,48.04,229100.0,39.4079,39.655,39.3255,39.5809,229100.0
2011-08-25 11:00:00,48.04,48.15,47.73,47.73,221100.0,39.5809,39.6715,39.3255,39.3255,221100.0
2011-08-25 11:10:00,47.73,48.04,47.7,47.94,143000.0,39.3255,39.5809,39.3008,39.4985,143000.0
2011-08-25 11:20:00,47.94,48.14,47.94,48.02,121700.0,39.4985,39.6633,39.4985,39.5644,121700.0
2011-08-25 11:30:00,48.01,48.06,47.68,47.73,106400.0,39.5562,39.5974,39.2843,39.3255,106400.0
2011-08-25 11:40:00,47.73,47.82,47.7,47.81,116800.0,39.3255,39.3996,39.3008,39.3914,116800.0
2011-08-25 11:50:00,47.81,47.95,47.78,47.92,107600.0,39.3914,39.5067,39.3667,39.482,107600.0
2011-08-25 12:00:00,47.92,47.98,47.71,47.71,125100.0,39.482,39.5315,39.309,39.309,125100.0
2011-08-25 12:10:00,47.71,47.78,47.6,47.6,127000.0,39.309,39.3667,39.2184,39.2184,127000.0
2011-08-25 12:20:00,47.59,47.68,47.54,47.68,72900.0,39.2101,39.2843,39.1689,39.2843,72900.0
2011-08-25 12:30:00,47.68,47.69,47.42,47.47,164600.0,39.2843,39.2925,39.0701,39.1113,164600.0
2011-08-25 12:40:00,47.46,47.51,47.28,47.39,104000.0,39.103,39.1442,38.9547,39.0453,104000.0
2011-08-25 12:50:00,47.39,47.57,47.2,47.55,115100.0,39.0453,39.1936,38.8888,39.1772,115100.0
2011-08-25 13:00:00,47.56,47.71,47.47,47.48,173500.0,39.1854,39.309,39.1113,39.1195,173500.0
2011-08-25 13:10:00,47.49,47.66,47.49,47.66,81600.0,39.1277,39.2678,39.1277,39.2678,81600.0
2011-08-25 13:20:00,47.64,47.86,47.64,47.81,104200.0,39.2513,39.4326,39.2513,39.3914,104200.0
2011-08-25 13:30:00,47.81,47.93,47.77,47.93,144700.0,39.3914,39.4903,39.3584,39.4903,144700.0
2011-08-25 13:40:00,47.95,47.96,47.75,47.75,132800.0,39.5067,39.515,39.342,39.342,132800.0
2011-08-25 13:50:00,47.77,47.99,47.76,47.99,110100.0,39.3584,39.5397,39.3502,39.5397,110100.0
2011-08-25 14:00:00,48.0,48.04,47.9,47.95,174600.0,39.5479,39.5809,39.4655,39.5067,174600.0
2011-08-25 14:10:00,47.96,48.15,47.93,48.15,162500.0,39.515,39.6715,39.4903,39.6715,162500.0
2011-08-25 14:20:00,48.15,48.18,48.04,48.11,175300.0,39.6715,39.6962,39.5809,39.6386,175300.0
2011-08-25 14:30:00,48.11,48.19,48.08,48.16,132200.0,39.6386,39.7045,39.6138,39.6798,132200.0
2011-08-25 14:40:00,48.16,48.18,48.05,48.06,151100.0,39.6798,39.6962,39.5891,39.5974,151100.0
2011-08-25 14:50:00,48.06,48.1,48.03,48.04,203900.0,39.5974,39.6303,39.5726,39.5809,203900.0
2011-08-25 15:00:00,48.04,48.12,47.94,48.11,226300.0,39.5809,39.6468,39.4985,39.6386,226300.0
2011-08-25 15:10:00,48.11,48.33,48.09,48.33,287700.0,39.6386,39.8198,39.6221,39.8198,287700.0
2011-08-25 15:20:00,48.33,48.45,48.3,48.34,252100.0,39.8198,39.9187,39.7951,39.8281,252100.0
2011-08-25 15:30:00,48.34,48.36,48.09,48.15,297000.0,39.8281,39.8445,39.6221,39.6715,297000.0
2011-08-25 15:40:00,48.15,48.19,48.02,48.19,786600.0,39.6715,39.7045,39.5644,39.7045,786600.0
2011-08-25 15:50:00,48.19,48.19,47.95,48.1,954700.0,39.7045,39.7045,39.5067,39.6303,954700.0
2011-08-26 09:30:00,48.06,48.17,47.73,47.82,242000.0,39.5974,39.688,39.3255,39.3996,242000.0
2011-08-26 09:40:00,47.82,47.99,47.54,47.56,216800.0,39.3996,39.5397,39.1689,39.1854,216800.0
2011-08-26 09:50:00,47.59,47.75,47.45,47.68,180500.0,39.2101,39.342,39.0948,39.2843,180500.0
2011-08-26 10:00:00,47.7,47.71,47.04,47.32,476300.0,39.3008,39.309,38.757,38.9877,476300.0
2011-08-26 10:10:00,47.3,47.52,47.19,47.46,315100.0,38.9712,39.1525,38.8806,39.103,315100.0
2011-08-26 10:20:00,47.45,47.95,47.42,47.85,217100.0,39.0948,39.5067,39.0701,39.4243,217100.0
2011-08-26 10:30:00,47.83,48.03,47.59,47.79,183500.0,39.4079,39.5726,39.2101,39.3749,183500.0
2011-08-26 10:40:00,47.79,48.44,47.73,48.26,206500.0,39.3749,39.9105,39.3255,39.7622,206500.0
2011-08-26 10:50:00,48.25,48.37,48.1,48.13,213600.0,39.7539,39.8528,39.6303,39.655,213600.0
2011-08-26 11:00:00,48.11,48.35,48.02,48.23,232300.0,39.6386,39.8363,39.5644,39.7374,232300.0
2011-08-26 11:10:00,48.23,48.68,48.22,48.34,205700.0,39.7374,40.1082,39.7292,39.8281,205700.0
2011-08-26 11:20:00,48.37,48.49,48.15,48.22,172200.0,39.8528,39.9517,39.6715,39.7292,172200.0
2011-08-26 11:30:00,48.21,48.32,48.09,48.09,173700.0,39.721,39.8116,39.6221,39.6221,173700.0
2011-08-26 11:40:00,48.08,48.25,48.03,48.11,123600.0,39.6138,39.7539,39.5726,39.6386,123600.0
2011-08-26 11:50:00,48.1,48.34,48.01,48.24,131500.0,39.6303,39.8281,39.5562,39.7457,131500.0
2011-08-26 12:00:00,48.25,48.71,48.25,48.65,138100.0,39.7539,40.1329,39.7539,40.0835,138100.0
2011-08-26 12:10:00,48.66,48.79,48.42,48.46,105100.0,40.0917,40.1988,39.894,39.9269,105100.0
2011-08-26 12:20:00,48.47,48.59,48.42,48.59,60700.0,39.9352,40.034,39.894,40.034,60700.0
2011-08-26 12:30:00,48.6,48.61,48.21,48.27,108800.0,40.0423,40.0505,39.721,39.7704,108800.0
2011-08-26 12:40:00,48.25,48.37,48.09,48.1,106300.0,39.7539,39.8528,39.6221,39.6303,106300.0
2011-08-26 12:50:00,48.12,48.32,48.11,48.31,86200.0,39.6468,39.8116,39.6386,39.8033,86200.0
2011-08-26 13:00:00,48.31,48.43,48.19,48.4,91100.0,39.8033,39.9022,39.7045,39.8775,91100.0
2011-08-26 13:10:00,48.4,48.55,48.38,48.45,60000.0,39.8775,40.0011,39.861,39.9187,60000.0
2011-08-26 13:20:00,48.44,48.58,48.38,48.58,56000.0,39.9105,40.0258,39.861,40.0258,56000.0
2011-08-26 13:30:00,48.57,48.64,48.54,48.57,62300.0,40.0176,40.0752,39.9928,40.0176,62300.0
2011-08-26 13:40:00,48.55,48.69,48.55,48.62,128600.0,40.0011,40.1164,40.0011,40.0588,128600.0
2011-08-26 13:50:00,48.62,48.69,48.48,48.6,89500.0,40.0588,40.1164,39.9434,40.0423,89500.0
2011-08-26 14:00:00,48.61,48.68,48.44,48.48,144000.0,40.0505,40.1082,39.9105,39.9434,144000.0
2011-08-26 14:10:00,48.47,48.49,48.36,48.44,90500.0,39.9352,39.9517,39.8445,39.9105,90500.0
2011-08-26 14:20:00,48.43,48.49,48.27,48.28,104300.0,39.9022,39.9517,39.7704,39.7786,104300.0
2011-08-26 14:30:00,48.28,48.4,48.2,48.28,112000.0,39.7786,39.8775,39.7127,39.7786,112000.0
2011-08-26 14:40:00,48.28,48.43,48.21,48.39,135800.0,39.7786,39.9022,39.721,39.8693,135800.0
2011-08-26 14:50:00,48.39,48.45,48.34,48.41,84400.0,39.8693,39.9187,39.8281,39.8857,84400.0
2011-08-26 15:00:00,48.41,48.42,48.15,48.19,133300.0,39.8857,39.894,39.6715,39.7045,133300.0
2011-08-26 15:10:00,48.2,48.21,48.01,48.08,158800.0,39.7127,39.721,39.5562,39.6138,158800.0
2011-08-26 15:20:00,48.08,48.19,48.02,48.12,102200.0,39.6138,39.7045,39.5644,39.6468,102200.0
2011-08-26 15:30:00,48.13,48.28,48.05,48.26,184000.0,39.655,39.7786,39.5891,39.7622,184000.0
2011-08-26 15:40:00,48.26,48.47,48.26,48.41,225900.0,39.7622,39.9352,39.7622,39.8857,225900.0
2011-08-26 15:50:00,48.4,48.52,48.31,48.47,654700.0,39.8775,39.9764,39.8033,39.9352,654700.0
2011-08-29 09:30:00,49.21,49.35,48.88,48.95,228900.0,40.5449,40.6602,40.273,40.3307,228900.0
2011-08-29 09:40:00,48.95,49.15,48.87,49.07,223100.0,40.3307,40.4954,40.2647,40.4295,223100.0
2011-08-29 09:50:00,49.08,49.15,48.9,48.97,130400.0,40.4378,40.4954,40.2895,40.3471,130400.0
2011-08-29 10:00:00,48.98,49.17,48.92,49.01,177100.0,40.3554,40.5119,40.3059,40.3801,177100.0
2011-08-29 10:10:00,49.02,49.24,48.97,49.17,178400.0,40.3883,40.5696,40.3471,40.5119,178400.0
2011-08-29 10:20:00,49.16,49.33,49.16,49.22,118800.0,40.5037,40.6437,40.5037,40.5531,118800.0
2011-08-29 10:30:00,49.23,49.23,49.04,49.09,166600.0,40.5613,40.5613,40.4048,40.446,166600.0
2011-08-29 10:40:00,49.1,49.1,48.8,48.82,196400.0,40.4542,40.4542,40.2071,40.2235,196400.0
2011-08-29 10:50:00,48.82,48.93,48.73,48.75,137200.0,40.2235,40.3142,40.1494,40.1659,137200.0
2011-08-29 11:00:00,48.75,48.78,48.56,48.57,183400.0,40.1659,40.1906,40.0093,40.0176,183400.0
2011-08-29 11:10:00,48.57,48.72,48.53,48.63,139600.0,40.0176,40.1412,39.9846,40.067,139600.0
2011-08-29 11:20:00,48.64,48.66,48.39,48.41,226200.0,40.0752,40.0917,39.8693,39.8857,226200.0
2011-08-29 11:30:00,48.41,48.63,48.38,48.54,189900.0,39.8857,40.067,39.861,39.9928,189900.0
2011-08-29 11:40:00,48.55,48.63,48.52,48.61,147000.0,40.0011,40.067,39.9764,40.0505,147000.0
2011-08-29 11:50:00,48.62,48.7,48.46,48.46,130600.0,40.0588,40.1247,39.9269,39.9269,130600.0
2011-08-29 12:00:00,48.46,48.79,48.46,48.7,195100.0,39.9269,40.1988,39.9269,40.1247,195100.0
2011-08-29 12:10:00,48.71,48.71,48.61,48.66,88600.0,40.1329,40.1329,40.0505,40.0917,88600.0
2011-08-29 12:20:00,48.66,48.68,48.56,48.57,93400.0,40.0917,40.1082,40.0093,40.0176,93400.0
2011-08-29 12:30:00,48.56,48.65,48.54,48.62,105800.0,40.0093,40.0835,39.9928,40.0588,105800.0
2011-08-29 12:40:00,48.62,48.73,48.61,48.63,113100.0,40.0588,40.1494,40.0505,40.067,113100.0
2011-08-29 12:50:00,48.65,48.68,48.58,48.58,80700.0,40.0835,40.1082,40.0258,40.0258,80700.0
2011-08-29 13:00:00,48.59,48.69,48.57,48.68,108100.0,40.034,40.1164,40.0176,40.1082,108100.0
2011-08-29 13:10:00,48.68,48.71,48.6,48.6,131100.0,40.1082,40.1329,40.0423,40.0423,131100.0
2011-08-29 13:20:00,48.61,48.62,48.43,48.43,124100.0,40.0505,40.0588,39.9022,39.9022,124100.0
2011-08-29 13:30:00,48.43,48.51,48.4,48.51,169800.0,39.9022,39.9681,39.8775,39.9681,169800.0
2011-08-29 13:40:00,48.5,48.53,48.44,48.52,193900.0,39.9599,39.9846,39.9105,39.9764,193900.0
2011-08-29 13:50:00,48.51,48.53,48.46,48.5,167800.0,39.9681,39.9846,39.9269,39.9599,167800.0
2011-08-29 14:00:00,48.5,48.69,48.5,48.69,109300.0,39.9599,40.1164,39.9599,40.1164,109300.0
2011-08-29 14:10:00,48.69,48.73,48.65,48.65,175000.0,40.1164,40.1494,40.0835,40.0835,175000.0
2011-08-29 14:20:00,48.65,48.7,48.65,48.7,91700.0,40.0835,40.1247,40.0835,40.1247,91700.0
2011-08-29 14:30:00,48.7,48.74,48.66,48.69,155200.0,40.1247,40.1576,40.0917,40.1164,155200.0
2011-08-29 14:40:00,48.7,48.73,48.65,48.73,77700.0,40.1247,40.1494,40.0835,40.1494,77700.0
2011-08-29 14:50:00,48.73,48.74,48.6,48.66,91800.0,40.1494,40.1576,40.0423,40.0917,91800.0
2011-08-29 15:00:00,48.65,48.7,48.58,48.59,100700.0,40.0835,40.1247,40.0258,40.034,100700.0
2011-08-29 15:10:00,48.59,48.6,48.45,48.45,212400.0,40.034,40.0423,39.9187,39.9187,212400.0
2011-08-29 15:20:00,48.46,48.5,48.45,48.48,242100.0,39.9269,39.9599,39.9187,39.9434,242100.0
2011-08-29 15:30:00,48.47,48.5,48.35,48.45,385600.0,39.9352,39.9599,39.8363,39.9187,385600.0
2011-08-29 15:40:00,48.45,48.5,48.34,48.34,571300.0,39.9187,39.9599,39.8281,39.8281,571300.0
2011-08-29 15:50:00,48.34,48.54,48.32,48.53,1410000.0,39.8281,39.9928,39.8116,39.9846,1410000.0
2011-08-30 09:30:00,48.37,48.78,48.3,48.64,174800.0,39.8528,40.1906,39.7951,40.0752,174800.0
2011-08-30 09:40:00,48.63,48.68,48.15,48.24,274400.0,40.067,40.1082,39.6715,39.7457,274400.0
2011-08-30 09:50:00,48.25,48.26,48.01,48.05,181100.0,39.7539,39.7622,39.5562,39.5891,181100.0
2011-08-30 10:00:00,48.0,48.09,47.63,47.95,400700.0,39.5479,39.6221,39.2431,39.5067,400700.0
2011-08-30 10:10:00,47.94,48.14,47.88,47.97,119100.0,39.4985,39.6633,39.4491,39.5232,119100.0
2011-08-30 10:20:00,47.97,48.13,47.92,48.06,151000.0,39.5232,39.655,39.482,39.5974,151000.0
2011-08-30 10:30:00,48.08,48.29,48.02,48.28,107500.0,39.6138,39.7869,39.5644,39.7786,107500.0
2011-08-30 10:40:00,48.27,48.28,48.02,48.08,118400.0,39.7704,39.7786,39.5644,39.6138,118400.0
2011-08-30 10:50:00,48.07,48.26,48.02,48.2,114800.0,39.6056,39.7622,39.5644,39.7127,114800.0
2011-08-30 11:00:00,48.19,48.42,48.14,48.37,82200.0,39.7045,39.894,39.6633,39.8528,82200.0
2011-08-30 11:10:00,48.38,48.49,48.3,48.36,84900.0,39.861,39.9517,39.7951,39.8445,84900.0
2011-08-30 11:20:00,48.35,48.64,48.32,48.5,163400.0,39.8363,40.0752,39.8116,39.9599,163400.0
2011-08-30 11:30:00,48.5,48.77,48.46,48.71,135600.0,39.9599,40.1823,39.9269,40.1329,135600.0
2011-08-30 11:40:00,48.71,48.93,48.7,48.72,224200.0,40.1329,40.3142,40.1247,40.1412,224200.0
2011-08-30 11:50:00,48.71,48.72,48.57,48.68,57500.0,40.1329,40.1412,40.0176,40.1082,57500.0
2011-08-30 12:00:00,48.68,48.69,48.41,48.41,62000.0,40.1082,40.1164,39.8857,39.8857,62000.0
2011-08-30 12:10:00,48.42,48.5,48.38,48.44,91500.0,39.894,39.9599,39.861,39.9105,91500.0
2011-08-30 12:20:00,48.45,48.51,48.39,48.39,74600.0,39.9187,39.9681,39.8693,39.8693,74600.0
2011-08-30 12:30:00,48.39,48.45,48.38,48.39,73200.0,39.8693,39.9187,39.861,39.8693,73200.0
2011-08-30 12:40:00,48.39,48.41,48.32,48.35,189700.0,39.8693,39.8857,39.8116,39.8363,189700.0
2011-08-30 12:50:00,48.34,48.38,48.23,48.34,80000.0,39.8281,39.861,39.7374,39.8281,80000.0
2011-08-30 13:00:00,48.34,48.4,48.25,48.4,85600.0,39.8281,39.8775,39.7539,39.8775,85600.0
2011-08-30 13:10:00,48.4,48.59,48.37,48.54,81300.0,39.8775,40.034,39.8528,39.9928,81300.0
2011-08-30 13:20:00,48.55,48.68,48.54,48.56,51600.0,40.0011,40.1082,39.9928,40.0093,51600.0
2011-08-30 13:30:00,48.54,48.55,48.4,48.44,36400.0,39.9928,40.0011,39.8775,39.9105,36400.0
2011-08-30 13:40:00,48.43,48.56,48.42,48.51,51100.0,39.9022,40.0093,39.894,39.9681,51100.0
2011-08-30 13:50:00,48.51,48.55,48.44,48.49,69800.0,39.9681,40.0011,39.9105,39.9517,69800.0
2011-08-30 14:00:00,48.48,48.62,48.34,48.46,226400.0,39.9434,40.0588,39.8281,39.9269,226400.0
2011-08-30 14:10:00,48.47,48.68,48.37,48.61,105000.0,39.9352,40.1082,39.8528,40.0505,105000.0
2011-08-30 14:20:00,48.6,48.79,48.57,48.78,96200.0,40.0423,40.1988,40.0176,40.1906,96200.0
2011-08-30 14:30:00,48.8,48.85,48.71,48.78,132000.0,40.2071,40.2483,40.1329,40.1906,132000.0
2011-08-30 14:40:00,48.79,48.84,48.71,48.74,82400.0,40.1988,40.24,40.1329,40.1576,82400.0
2011-08-30 14:50:00,48.74,48.83,48.58,48.8,203300.0,40.1576,40.2318,40.0258,40.2071,203300.0
2011-08-30 15:00:00,48.79,48.84,48.7,48.79,158100.0,40.1988,40.24,40.1247,40.1988,158100.0
2011-08-30 15:10:00,48.8,48.85,48.74,48.81,93900.0,40.2071,40.2483,40.1576,40.2153,93900.0
2011-08-30 15:20:00,48.81,48.82,48.68,48.8,133100.0,40.2153,40.2235,40.1082,40.2071,133100.0
2011-08-30 15:30:00,48.81,48.98,48.79,48.97,209600.0,40.2153,40.3554,40.1988,40.3471,209600.0
2011-08-30 15:40:00,48.96,49.06,48.91,48.98,490600.0,40.3389,40.4213,40.2977,40.3554,490600.0
2011-08-30 15:50:00,48.99,49.0,48.61,48.63,1096900.0,40.3636,40.3718,40.0505,40.067,1096900.0
2011-08-31 09:30:00,49.0,49.17,48.82,49.01,130200.0,40.3718,40.5119,40.2235,40.3801,130200.0
2011-08-31 09:40:00,49.02,49.17,48.93,49.12,131100.0,40.3883,40.5119,40.3142,40.4707,131100.0
2011-08-31 09:50:00,49.14,49.25,49.1,49.23,189900.0,40.4872,40.5778,40.4542,40.5613,189900.0
2011-08-31 10:00:00,49.28,49.4,49.22,49.34,124000.0,40.6025,40.7014,40.5531,40.652,124000.0
2011-08-31 10:10:00,49.34,49.67,49.31,49.62,156300.0,40.652,40.9239,40.6273,40.8827,156300.0
2011-08-31 10:20:00,49.62,49.63,49.41,49.44,149800.0,40.8827,40.8909,40.7097,40.7344,149800.0
2011-08-31 10:30:00,49.44,49.75,49.42,49.73,185600.0,40.7344,40.9898,40.7179,40.9733,185600.0
2011-08-31 10:40:00,49.73,49.74,49.48,49.53,209800.0,40.9733,40.9815,40.7673,40.8085,209800.0
2011-08-31 10:50:00,49.53,49.65,49.53,49.64,204500.0,40.8085,40.9074,40.8085,40.8992,204500.0
2011-08-31 11:00:00,49.63,49.65,49.39,49.51,268800.0,40.8909,40.9074,40.6932,40.792,268800.0
2011-08-31 11:10:00,49.52,49.54,49.27,49.3,127500.0,40.8003,40.8168,40.5943,40.619,127500.0
2011-08-31 11:20:00,49.3,49.36,49.16,49.31,249700.0,40.619,40.6685,40.5037,40.6273,249700.0
2011-08-31 11:30:00,49.31,49.38,49.22,49.36,148900.0,40.6273,40.6849,40.5531,40.6685,148900.0
2011-08-31 11:40:00,49.36,49.44,49.32,49.34,154300.0,40.6685,40.7344,40.6355,40.652,154300.0
2011-08-31 11:50:00,49.35,49.45,49.34,49.39,96500.0,40.6602,40.7426,40.652,40.6932,96500.0
2011-08-31 12:00:00,49.39,49.55,49.39,49.54,78200.0,40.6932,40.825,40.6932,40.8168,78200.0
2011-08-31 12:10:00,49.54,49.65,49.54,49.63,86300.0,40.8168,40.9074,40.8168,40.8909,86300.0
2011-08-31 12:20:00,49.64,49.73,49.62,49.7,94400.0,40.8992,40.9733,40.8827,40.9486,94400.0
2011-08-31 12:30:00,49.69,49.8,49.69,49.75,75100.0,40.9403,41.031,40.9403,40.9898,75100.0
2011-08-31 12:40:00,49.73,49.8,49.67,49.77,77000.0,40.9733,41.031,40.9239,41.0063,77000.0
2011-08-31 12:50:00,49.77,49.77,49.73,49.76,133800.0,41.0063,41.0063,40.9733,40.998,133800.0
2011-08-31 13:00:00,49.77,49.82,49.71,49.72,82100.0,41.0063,41.0475,40.9568,40.9651,82100.0
2011-08-31 13:10:00,49.71,49.82,49.71,49.75,77600.0,40.9568,41.0475,40.9568,40.9898,77600.0
2011-08-31 13:20:00,49.75,49.77,49.67,49.71,54900.0,40.9898,41.0063,40.9239,40.9568,54900.0
2011-08-31 13:30:00,49.72,49.79,49.7,49.76,143700.0,40.9651,41.0227,40.9486,40.998,143700.0
2011-08-31 13:40:00,49.76,49.8,49.67,49.69,113000.0,40.998,41.031,40.9239,40.9403,113000.0
2011-08-31 13:50:00,49.69,49.7,49.6,49.61,130300.0,40.9403,40.9486,40.8662,40.8744,130300.0
2011-08-31 14:00:00,49.6,49.66,49.55,49.58,144400.0,40.8662,40.9156,40.825,40.8497,144400.0
2011-08-31 14:10:00,49.58,49.63,49.53,49.54,80500.0,40.8497,40.8909,40.8085,40.8168,80500.0
2011-08-31 14:20:00,49.53,49.62,49.52,49.59,82400.0,40.8085,40.8827,40.8003,40.858,82400.0
2011-08-31 14:30:00,49.59,49.6,49.36,49.44,132600.0,40.858,40.8662,40.6685,40.7344,132600.0
2011-08-31 14:40:00,49.44,49.44,49.28,49.37,121200.0,40.7344,40.7344,40.6025,40.6767,121200.0
2011-08-31 14:50:00,49.38,49.39,49.21,49.39,147900.0,40.6849,40.6932,40.5449,40.6932,147900.0
2011-08-31 15:00:00,49.38,49.55,49.34,49.51,179900.0,40.6849,40.825,40.652,40.792,179900.0
2011-08-31 15:10:00,49.5,49.5,49.1,49.17,191900.0,40.7838,40.7838,40.4542,40.5119,191900.0
2011-08-31 15:20:00,49.18,49.48,49.18,49.48,308200.0,40.5202,40.7673,40.5202,40.7673,308200.0
2011-08-31 15:30:00,49.48,49.65,49.4,49.61,285400.0,40.7673,40.9074,40.7014,40.8744,285400.0
2011-08-31 15:40:00,49.62,49.97,49.61,49.95,528300.0,40.8827,41.171,40.8744,41.1546,528300.0
2011-08-31 15:50:00,49.96,49.98,49.58,49.72,975900.0,41.1628,41.1793,40.8497,40.9651,975900.0
2011-09-01 09:30:00,49.64,49.74,49.36,49.53,259500.0,40.8992,40.9815,40.6685,40.8085,259500.0
2011-09-01 09:40:00,49.52,49.54,49.4,49.41,321100.0,40.8003,40.8168,40.7014,40.7097,321100.0
2011-09-01 09:50:00,49.41,49.42,49.35,49.39,308300.0,40.7097,40.7179,40.6602,40.6932,308300.0
2011-09-01 10:00:00,49.37,49.96,49.31,49.62,585700.0,40.6767,41.1628,40.6273,40.8827,585700.0
2011-09-01 10:10:00,49.62,49.71,49.47,49.7,336400.0,40.8827,40.9568,40.7591,40.9486,336400.0
2011-09-01 10:20:00,49.71,49.84,49.63,49.65,133600.0,40.9568,41.0639,40.8909,40.9074,133600.0
2011-09-01 10:30:00,49.65,49.69,49.57,49.63,182900.0,40.9074,40.9403,40.8415,40.8909,182900.0
2011-09-01 10:40:00,49.62,49.75,49.57,49.59,145400.0,40.8827,40.9898,40.8415,40.858,145400.0
2011-09-01 10:50:00,49.58,49.74,49.57,49.6,189000.0,40.8497,40.9815,40.8415,40.8662,189000.0
2011-09-01 11:00:00,49.59,49.7,49.55,49.57,257500.0,40.858,40.9486,40.825,40.8415,257500.0
2011-09-01 11:10:00,49.56,49.69,49.55,49.69,111600.0,40.8332,40.9403,40.825,40.9403,111600.0
2011-09-01 11:20:00,49.69,49.89,49.63,49.87,108500.0,40.9403,41.1051,40.8909,41.0887,108500.0
2011-09-01 11:30:00,49.87,49.95,49.82,49.87,104100.0,41.0887,41.1546,41.0475,41.0887,104100.0
2011-09-01 11:40:00,49.88,49.93,49.76,49.85,123300.0,41.0969,41.1381,40.998,41.0722,123300.0
2011-09-01 11:50:00,49.84,49.99,49.79,49.94,119200.0,41.0639,41.1875,41.0227,41.1463,119200.0
2011-09-01 12:00:00,49.94,49.95,49.84,49.94,104400.0,41.1463,41.1546,41.0639,41.1463,104400.0
2011-09-01 12:10:00,49.94,49.94,49.85,49.92,97400.0,41.1463,41.1463,41.0722,41.1298,97400.0
2011-09-01 12:20:00,49.93,49.98,49.89,49.97,79300.0,41.1381,41.1793,41.1051,41.171,79300.0
2011-09-01 12:30:00,49.98,49.99,49.87,49.87,94800.0,41.1793,41.1875,41.0887,41.0887,94800.0
2011-09-01 12:40:00,49.88,49.9,49.84,49.85,141800.0,41.0969,41.1134,41.0639,41.0722,141800.0
2011-09-01 12:50:00,49.85,49.86,49.72,49.72,164400.0,41.0722,41.0804,40.9651,40.9651,164400.0
2011-09-01 13:00:00,49.72,49.8,49.72,49.77,188300.0,40.9651,41.031,40.9651,41.0063,188300.0
2011-09-01 13:10:00,49.77,49.89,49.76,49.88,101200.0,41.0063,41.1051,40.998,41.0969,101200.0
2011-09-01 13:20:00,49.89,49.97,49.83,49.91,142800.0,41.1051,41.171,41.0557,41.1216,142800.0
2011-09-01 13:30:00,49.91,49.91,49.61,49.63,442900.0,41.1216,41.1216,40.8744,40.8909,442900.0
2011-09-01 13:40:00,49.62,49.7,49.6,49.68,341600.0,40.8827,40.9486,40.8662,40.9321,341600.0
2011-09-01 13:50:00,49.69,49.7,49.58,49.67,286300.0,40.9403,40.9486,40.8497,40.9239,286300.0
2011-09-01 14:00:00,49.67,49.69,49.6,49.63,328700.0,40.9239,40.9403,40.8662,40.8909,328700.0
2011-09-01 14:10:00,49.63,49.68,49.61,49.61,394300.0,40.8909,40.9321,40.8744,40.8744,394300.0
2011-09-01 14:20:00,49.62,49.7,49.6,49.69,252100.0,40.8827,40.9486,40.8662,40.9403,252100.0
2011-09-01 14:30:00,49.69,49.77,49.64,49.67,143300.0,40.9403,41.0063,40.8992,40.9239,143300.0
2011-09-01 14:40:00,49.68,49.73,49.62,49.64,213300.0,40.9321,40.9733,40.8827,40.8992,213300.0
2011-09-01 14:50:00,49.65,49.66,49.61,49.64,175900.0,40.9074,40.9156,40.8744,40.8992,175900.0
2011-09-01 15:00:00,49.64,49.65,49.61,49.63,325200.0,40.8992,40.9074,40.8744,40.8909,325200.0
2011-09-01 15:10:00,49.63,49.68,49.61,49.66,240900.0,40.8909,40.9321,40.8744,40.9156,240900.0
2011-09-01 15:20:00,49.66,49.77,49.64,49.67,318200.0,40.9156,41.0063,40.8992,40.9239,318200.0
2011-09-01 15:30:00,49.68,49.71,49.63,49.67,410100.0,40.9321,40.9568,40.8909,40.9239,410100.0
2011-09-01 15:40:00,49.67,49.73,49.66,49.73,459400.0,40.9239,40.9733,40.9156,40.9733,459400.0
2011-09-01 15:50:00,49.73,49.74,49.47,49.52,754500.0,40.9733,40.9815,40.7591,40.8003,754500.0
2011-09-02 09:30:00,48.65,48.71,48.11,48.38,433500.0,40.0835,40.1329,39.6386,39.861,433500.0
2011-09-02 09:40:00,48.37,48.98,48.36,48.92,304400.0,39.8528,40.3554,39.8445,40.3059,304400.0
2011-09-02 09:50:00,48.92,48.98,48.73,48.82,145600.0,40.3059,40.3554,40.1494,40.2235,145600.0
2011-09-02 10:00:00,48.83,48.87,48.61,48.76,154800.0,40.2318,40.2647,40.0505,40.1741,154800.0
2011-09-02 10:10:00,48.77,48.84,48.65,48.77,146000.0,40.1823,40.24,40.0835,40.1823,146000.0
2011-09-02 10:20:00,48.77,48.77,48.63,48.73,131400.0,40.1823,40.1823,40.067,40.1494,131400.0
2011-09-02 10:30:00,48.72,48.72,48.62,48.71,242900.0,40.1412,40.1412,40.0588,40.1329,242900.0
2011-09-02 10:40:00,48.71,48.74,48.63,48.72,184400.0,40.1329,40.1576,40.067,40.1412,184400.0
2011-09-02 10:50:00,48.71,48.84,48.64,48.84,140900.0,40.1329,40.24,40.0752,40.24,140900.0
2011-09-02 11:00:00,48.83,48.93,48.81,48.83,128200.0,40.2318,40.3142,40.2153,40.2318,128200.0
2011-09-02 11:10:00,48.83,49.05,48.83,49.01,98800.0,40.2318,40.413,40.2318,40.3801,98800.0
2011-09-02 11:20:00,49.01,49.15,49.01,49.1,137300.0,40.3801,40.4954,40.3801,40.4542,137300.0
2011-09-02 11:30:00,49.09,49.22,49.05,49.21,156000.0,40.446,40.5531,40.413,40.5449,156000.0
2011-09-02 11:40:00,49.21,49.23,49.11,49.11,113100.0,40.5449,40.5613,40.4625,40.4625,113100.0
2011-09-02 11:50:00,49.11,49.14,49.02,49.02,83000.0,40.4625,40.4872,40.3883,40.3883,83000.0
2011-09-02 12:00:00,49.02,49.11,49.02,49.06,103100.0,40.3883,40.4625,40.3883,40.4213,103100.0
2011-09-02 12:10:00,49.05,49.07,48.95,48.97,83300.0,40.413,40.4295,40.3307,40.3471,83300.0
2011-09-02 12:20:00,48.98,49.01,48.9,48.91,67100.0,40.3554,40.3801,40.2895,40.2977,67100.0
2011-09-02 12:30:00,48.92,48.92,48.87,48.88,55600.0,40.3059,40.3059,40.2647,40.273,55600.0
2011-09-02 12:40:00,48.91,48.93,48.82,48.85,62000.0,40.2977,40.3142,40.2235,40.2483,62000.0
2011-09-02 12:50:00,48.85,48.86,48.8,48.8,54000.0,40.2483,40.2565,40.2071,40.2071,54000.0
2011-09-02 13:00:00,48.81,48.86,48.79,48.8,96400.0,40.2153,40.2565,40.1988,40.2071,96400.0
2011-09-02 13:10:00,48.8,48.83,48.79,48.8,85900.0,40.2071,40.2318,40.1988,40.2071,85900.0
2011-09-02 13:20:00,48.8,48.84,48.79,48.8,81000.0,40.2071,40.24,40.1988,40.2071,81000.0
2011-09-02 13:30:00,48.79,48.83,48.77,48.77,208100.0,40.1988,40.2318,40.1823,40.1823,208100.0
2011-09-02 13:40:00,48.77,48.79,48.76,48.76,143500.0,40.1823,40.1988,40.1741,40.1741,143500.0
2011-09-02 13:50:00,48.76,48.85,48.76,48.83,85100.0,40.1741,40.2483,40.1741,40.2318,85100.0
2011-09-02 14:00:00,48.84,48.87,48.76,48.76,140800.0,40.24,40.2647,40.1741,40.1741,140800.0
2011-09-02 14:10:00,48.76,48.79,48.7,48.73,361700.0,40.1741,40.1988,40.1247,40.1494,361700.0
2011-09-02 14:20:00,48.74,48.77,48.71,48.75,136000.0,40.1576,40.1823,40.1329,40.1659,136000.0
2011-09-02 14:30:00,48.74,48.8,48.7,48.78,317400.0,40.1576,40.2071,40.1247,40.1906,317400.0
2011-09-02 14:40:00,48.78,48.82,48.77,48.78,114500.0,40.1906,40.2235,40.1823,40.1906,114500.0
2011-09-02 14:50:00,48.78,48.85,48.77,48.79,144000.0,40.1906,40.2483,40.1823,40.1988,144000.0
2011-09-02 15:00:00,48.79,48.82,48.75,48.77,204600.0,40.1988,40.2235,40.1659,40.1823,204600.0
2011-09-02 15:10:00,48.77,48.8,48.75,48.77,178600.0,40.1823,40.2071,40.1659,40.1823,178600.0
2011-09-02 15:20:00,48.78,48.82,48.74,48.74,305500.0,40.1906,40.2235,40.1576,40.1576,305500.0
2011-09-02 15:30:00,48.74,48.83,48.72,48.79,573900.0,40.1576,40.2318,40.1412,40.1988,573900.0
2011-09-02 15:40:00,48.78,48.85,48.76,48.79,653800.0,40.1906,40.2483,40.1741,40.1988,653800.0
2011-09-02 15:50:00,48.78,48.81,48.47,48.48,1052900.0,40.1906,40.2153,39.9352,39.9434,1052900.0
2011-09-06 09:30:00,47.31,47.72,47.13,47.41,343600.0,38.9794,39.3172,38.8311,39.0618,343600.0
2011-09-06 09:40:00,47.42,47.64,47.4,47.55,216500.0,39.0701,39.2513,39.0536,39.1772,216500.0
2011-09-06 09:50:00,47.53,47.89,47.53,47.84,295900.0,39.1607,39.4573,39.1607,39.4161,295900.0
2011-09-06 10:00:00,47.83,48.11,47.69,47.85,342900.0,39.4079,39.6386,39.2925,39.4243,342900.0
2011-09-06 10:10:00,47.86,47.88,47.48,47.53,257400.0,39.4326,39.4491,39.1195,39.1607,257400.0
2011-09-06 10:20:00,47.54,47.64,47.52,47.52,153200.0,39.1689,39.2513,39.1525,39.1525,153200.0
2011-09-06 10:30:00,47.52,47.6,47.38,47.44,261000.0,39.1525,39.2184,39.0371,39.0865,261000.0
2011-09-06 10:40:00,47.44,47.54,47.4,47.52,188500.0,39.0865,39.1689,39.0536,39.1525,188500.0
2011-09-06 10:50:00,47.52,47.76,47.49,47.7,138900.0,39.1525,39.3502,39.1277,39.3008,138900.0
2011-09-06 11:00:00,47.7,47.8,47.67,47.76,149100.0,39.3008,39.3831,39.276,39.3502,149100.0
2011-09-06 11:10:00,47.76,48.08,47.76,47.98,167700.0,39.3502,39.6138,39.3502,39.5315,167700.0
2011-09-06 11:20:00,47.98,48.03,47.91,48.03,65600.0,39.5315,39.5726,39.4738,39.5726,65600.0
2011-09-06 11:30:00,48.02,48.11,47.98,47.98,117600.0,39.5644,39.6386,39.5315,39.5315,117600.0
2011-09-06 11:40:00,47.97,48.0,47.91,47.91,77800.0,39.5232,39.5479,39.4738,39.4738,77800.0
2011-09-06 11:50:00,47.91,48.04,47.85,47.92,100500.0,39.4738,39.5809,39.4243,39.482,100500.0
2011-09-06 12:00:00,47.92,48.02,47.86,47.88,99100.0,39.482,39.5644,39.4326,39.4491,99100.0
2011-09-06 12:10:00,47.89,48.04,47.88,48.0,70200.0,39.4573,39.5809,39.4491,39.5479,70200.0
2011-09-06 12:20:00,48.0,48.09,47.93,47.98,141600.0,39.5479,39.6221,39.4903,39.5315,141600.0
2011-09-06 12:30:00,47.97,47.98,47.8,47.81,93400.0,39.5232,39.5315,39.3831,39.3914,93400.0
2011-09-06 12:40:00,47.81,47.81,47.71,47.74,95100.0,39.3914,39.3914,39.309,39.3337,95100.0
2011-09-06 12:50:00,47.74,47.78,47.68,47.71,71400.0,39.3337,39.3667,39.2843,39.309,71400.0
2011-09-06 13:00:00,47.72,47.75,47.67,47.75,153000.0,39.3172,39.342,39.276,39.342,153000.0
2011-09-06 13:10:00,47.75,47.85,47.7,47.76,154600.0,39.342,39.4243,39.3008,39.3502,154600.0
2011-09-06 13:20:00,47.75,47.78,47.67,47.68,123500.0,39.342,39.3667,39.276,39.2843,123500.0
2011-09-06 13:30:00,47.68,47.71,47.62,47.69,201600.0,39.2843,39.309,39.2348,39.2925,201600.0
2011-09-06 13:40:00,47.69,47.85,47.66,47.85,145600.0,39.2925,39.4243,39.2678,39.4243,145600.0
2011-09-06 13:50:00,47.85,47.85,47.72,47.73,105800.0,39.4243,39.4243,39.3172,39.3255,105800.0
2011-09-06 14:00:00,47.73,47.79,47.7,47.76,89100.0,39.3255,39.3749,39.3008,39.3502,89100.0
2011-09-06 14:10:00,47.76,47.9,47.73,47.87,166700.0,39.3502,39.4655,39.3255,39.4408,166700.0
2011-09-06 14:20:00,47.87,47.89,47.77,47.78,193100.0,39.4408,39.4573,39.3584,39.3667,193100.0
2011-09-06 14:30:00,47.78,47.79,47.71,47.72,126700.0,39.3667,39.3749,39.309,39.3172,126700.0
2011-09-06 14:40:00,47.72,47.8,47.69,47.73,157500.0,39.3172,39.3831,39.2925,39.3255,157500.0
2011-09-06 14:50:00,47.72,47.74,47.66,47.68,159000.0,39.3172,39.3337,39.2678,39.2843,159000.0
2011-09-06 15:00:00,47.68,47.69,47.61,47.64,219200.0,39.2843,39.2925,39.2266,39.2513,219200.0
2011-09-06 15:10:00,47.64,47.67,47.63,47.65,202200.0,39.2513,39.276,39.2431,39.2596,202200.0
2011-09-06 15:20:00,47.64,47.75,47.63,47.69,207100.0,39.2513,39.342,39.2431,39.2925,207100.0
2011-09-06 15:30:00,47.67,47.84,47.65,47.82,408900.0,39.276,39.4161,39.2596,39.3996,408900.0
2011-09-06 15:40:00,47.82,47.95,47.79,47.91,363600.0,39.3996,39.5067,39.3749,39.4738,363600.0
2011-09-06 15:50:00,47.91,48.17,47.89,48.08,888100.0,39.4738,39.688,39.4573,39.6138,888100.0
2011-09-07 09:30:00,48.73,48.91,48.69,48.86,174500.0,40.1494,40.2977,40.1164,40.2565,174500.0
2011-09-07 09:40:00,48.85,48.96,48.78,48.9,148200.0,40.2483,40.3389,40.1906,40.2895,148200.0
2011-09-07 09:50:00,48.89,48.99,48.77,48.97,196400.0,40.2812,40.3636,40.1823,40.3471,196400.0
2011-09-07 10:00:00,48.97,49.19,48.94,49.16,292600.0,40.3471,40.5284,40.3224,40.5037,292600.0
2011-09-07 10:10:00,49.16,49.23,49.14,49.18,220500.0,40.5037,40.5613,40.4872,40.5202,220500.0
2011-09-07 10:20:00,49.18,49.27,48.96,48.96,131500.0,40.5202,40.5943,40.3389,40.3389,131500.0
2011-09-07 10:30:00,48.97,49.07,48.92,48.99,215800.0,40.3471,40.4295,40.3059,40.3636,215800.0
2011-09-07 10:40:00,48.99,49.02,48.83,48.85,158400.0,40.3636,40.3883,40.2318,40.2483,158400.0
2011-09-07 10:50:00,48.85,49.01,48.81,48.98,107300.0,40.2483,40.3801,40.2153,40.3554,107300.0
2011-09-07 11:00:00,48.98,49.15,48.95,49.11,140900.0,40.3554,40.4954,40.3307,40.4625,140900.0
2011-09-07 11:10:00,49.12,49.2,48.99,49.02,124200.0,40.4707,40.5366,40.3636,40.3883,124200.0
2011-09-07 11:20:00,49.02,49.08,49.0,49.0,112500.0,40.3883,40.4378,40.3718,40.3718,112500.0
2011-09-07 11:30:00,49.01,49.02,48.85,48.86,103600.0,40.3801,40.3883,40.2483,40.2565,103600.0
2011-09-07 11:40:00,48.87,49.1,48.85,49.1,57500.0,40.2647,40.4542,40.2483,40.4542,57500.0
2011-09-07 11:50:00,49.09,49.16,49.08,49.15,78700.0,40.446,40.5037,40.4378,40.4954,78700.0
2011-09-07 12:00:00,49.14,49.14,49.05,49.05,54800.0,40.4872,40.4872,40.413,40.413,54800.0
2011-09-07 12:10:00,49.05,49.19,49.04,49.19,65500.0,40.413,40.5284,40.4048,40.5284,65500.0
2011-09-07 12:20:00,49.19,49.26,49.16,49.25,61700.0,40.5284,40.5861,40.5037,40.5778,61700.0
2011-09-07 12:30:00,49.25,49.38,49.25,49.34,72300.0,40.5778,40.6849,40.5778,40.652,72300.0
2011-09-07 12:40:00,49.34,49.4,49.29,49.31,55100.0,40.652,40.7014,40.6108,40.6273,55100.0
2011-09-07 12:50:00,49.31,49.34,49.26,49.33,56300.0,40.6273,40.652,40.5861,40.6437,56300.0
2011-09-07 13:00:00,49.33,49.47,49.33,49.41,143000.0,40.6437,40.7591,40.6437,40.7097,143000.0
2011-09-07 13:10:00,49.42,49.6,49.41,49.6,225900.0,40.7179,40.8662,40.7097,40.8662,225900.0
2011-09-07 13:20:00,49.59,49.6,49.44,49.5,155200.0,40.858,40.8662,40.7344,40.7838,155200.0
2011-09-07 13:30:00,49.51,49.54,49.4,49.43,71100.0,40.792,40.8168,40.7014,40.7261,71100.0
2011-09-07 13:40:00,49.44,49.5,49.41,49.49,65200.0,40.7344,40.7838,40.7097,40.7756,65200.0
2011-09-07 13:50:00,49.49,49.56,49.49,49.53,107600.0,40.7756,40.8332,40.7756,40.8085,107600.0
2011-09-07 14:00:00,49.52,49.7,49.51,49.67,151400.0,40.8003,40.9486,40.792,40.9239,151400.0
2011-09-07 14:10:00,49.67,49.73,49.65,49.7,106000.0,40.9239,40.9733,40.9074,40.9486,106000.0
2011-09-07 14:20:00,49.7,49.81,49.64,49.8,128300.0,40.9486,41.0392,40.8992,41.031,128300.0
2011-09-07 14:30:00,49.81,49.87,49.79,49.83,137600.0,41.0392,41.0887,41.0227,41.0557,137600.0
2011-09-07 14:40:00,49.83,49.97,49.83,49.95,131200.0,41.0557,41.171,41.0557,41.1546,131200.0
2011-09-07 14:50:00,49.95,49.96,49.86,49.94,123000.0,41.1546,41.1628,41.0804,41.1463,123000.0
2011-09-07 15:00:00,49.93,49.94,49.79,49.85,135700.0,41.1381,41.1463,41.0227,41.0722,135700.0
2011-09-07 15:10:00,49.86,49.88,49.78,49.78,164300.0,41.0804,41.0969,41.0145,41.0145,164300.0
2011-09-07 15:20:00,49.79,49.8,49.68,49.73,131100.0,41.0227,41.031,40.9321,40.9733,131100.0
2011-09-07 15:30:00,49.73,49.78,49.6,49.64,262700.0,40.9733,41.0145,40.8662,40.8992,262700.0
2011-09-07 15:40:00,49.65,49.76,49.65,49.73,447700.0,40.9074,40.998,40.9074,40.9733,447700.0
2011-09-07 15:50:00,49.72,49.98,49.67,49.95,921900.0,40.9651,41.1793,40.9239,41.1546,921900.0
2011-09-08 09:30:00,49.26,49.92,49.1,49.92,402300.0,40.5861,41.1298,40.4542,41.1298,402300.0
2011-09-08 09:40:00,49.94,50.13,49.9,49.98,388100.0,41.1463,41.3029,41.1134,41.1793,388100.0
2011-09-08 09:50:00,49.98,50.05,49.87,49.96,153000.0,41.1793,41.237,41.0887,41.1628,153000.0
2011-09-08 10:00:00,49.96,49.98,49.7,49.86,183300.0,41.1628,41.1793,40.9486,41.0804,183300.0
2011-09-08 10:10:00,49.84,50.16,49.8,50.16,155300.0,41.0639,41.3276,41.031,41.3276,155300.0
2011-09-08 10:20:00,50.17,50.23,49.95,50.01,166400.0,41.3358,41.3853,41.1546,41.204,166400.0
2011-09-08 10:30:00,50.01,50.45,50.0,50.42,255100.0,41.204,41.5665,41.1958,41.5418,255100.0
2011-09-08 10:40:00,50.43,50.53,50.26,50.34,232400.0,41.55,41.6324,41.41,41.4759,232400.0
2011-09-08 10:50:00,50.35,50.43,50.29,50.4,141300.0,41.4841,41.55,41.4347,41.5253,141300.0
2011-09-08 11:00:00,50.41,50.45,50.29,50.39,158400.0,41.5336,41.5665,41.4347,41.5171,158400.0
2011-09-08 11:10:00,50.4,50.41,50.15,50.16,89800.0,41.5253,41.5336,41.3194,41.3276,89800.0
2011-09-08 11:20:00,50.15,50.3,50.09,50.22,88300.0,41.3194,41.4429,41.2699,41.377,88300.0
2011-09-08 11:30:00,50.21,50.47,50.21,50.43,84500.0,41.3688,41.583,41.3688,41.55,84500.0
2011-09-08 11:40:00,50.43,50.43,50.16,50.16,83700.0,41.55,41.55,41.3276,41.3276,83700.0
2011-09-08 11:50:00,50.16,50.26,49.84,49.93,201000.0,41.3276,41.41,41.0639,41.1381,201000.0
2011-09-08 12:00:00,49.92,49.93,49.79,49.87,84600.0,41.1298,41.1381,41.0227,41.0887,84600.0
2011-09-08 12:10:00,49.88,49.99,49.83,49.84,59700.0,41.0969,41.1875,41.0557,41.0639,59700.0
2011-09-08 12:20:00,49.84,49.9,49.75,49.75,49200.0,41.0639,41.1134,40.9898,40.9898,49200.0
2011-09-08 12:30:00,49.76,49.88,49.67,49.81,75600.0,40.998,41.0969,40.9239,41.0392,75600.0
2011-09-08 12:40:00,49.82,49.9,49.78,49.87,82200.0,41.0475,41.1134,41.0145,41.0887,82200.0
2011-09-08 12:50:00,49.86,50.02,49.86,49.97,60800.0,41.0804,41.2122,41.0804,41.171,60800.0
2011-09-08 13:00:00,49.97,50.04,49.9,50.04,51600.0,41.171,41.2287,41.1134,41.2287,51600.0
2011-09-08 13:10:00,50.04,50.05,49.91,50.01,106500.0,41.2287,41.237,41.1216,41.204,106500.0
2011-09-08 13:20:00,50.0,50.01,49.9,49.95,66400.0,41.1958,41.204,41.1134,41.1546,66400.0
2011-09-08 13:30:00,49.97,50.09,49.7,49.85,156800.0,41.171,41.2699,40.9486,41.0722,156800.0
2011-09-08 13:40:00,49.84,49.85,49.51,49.65,146600.0,41.0639,41.0722,40.792,40.9074,146600.0
2011-09-08 13:50:00,49.65,49.7,49.53,49.59,135200.0,40.9074,40.9486,40.8085,40.858,135200.0
2011-09-08 14:00:00,49.58,49.89,49.49,49.8,341600.0,40.8497,41.1051,40.7756,41.031,341600.0
2011-09-08 14:10:00,49.79,49.85,49.7,49.75,72200.0,41.0227,41.0722,40.9486,40.9898,72200.0
2011-09-08 14:20:00,49.75,49.75,49.47,49.52,125200.0,40.9898,40.9898,40.7591,40.8003,125200.0
2011-09-08 14:30:00,49.52,49.65,49.48,49.55,112700.0,40.8003,40.9074,40.7673,40.825,112700.0
2011-09-08 14:40:00,49.55,49.63,49.49,49.55,96000.0,40.825,40.8909,40.7756,40.825,96000.0
2011-09-08 14:50:00,49.54,49.67,49.49,49.63,98400.0,40.8168,40.9239,40.7756,40.8909,98400.0
2011-09-08 15:00:00,49.64,49.64,49.44,49.56,159500.0,40.8992,40.8992,40.7344,40.8332,159500.0
2011-09-08 15:10:00,49.56,49.56,49.4,49.5,132800.0,40.8332,40.8332,40.7014,40.7838,132800.0
2011-09-08 15:20:00,49.51,49.67,49.49,49.67,149500.0,40.792,40.9239,40.7756,40.9239,149500.0
2011-09-08 15:30:00,49.68,49.77,49.57,49.74,291800.0,40.9321,41.0063,40.8415,40.9815,291800.0
2011-09-08 15:40:00,49.75,49.79,49.65,49.69,263400.0,40.9898,41.0227,40.9074,40.9403,263400.0
2011-09-08 15:50:00,49.68,49.69,49.51,49.53,834300.0,40.9321,40.9403,40.792,40.8085,834300.0
2011-09-09 09:30:00,49.08,49.24,48.75,48.81,208000.0,40.4378,40.5696,40.1659,40.2153,208000.0
2011-09-09 09:40:00,48.81,48.98,48.48,48.98,236300.0,40.2153,40.3554,39.9434,40.3554,236300.0
2011-09-09 09:50:00,48.97,48.97,48.58,48.79,156100.0,40.3471,40.3471,40.0258,40.1988,156100.0
2011-09-09 10:00:00,48.8,49.12,48.8,49.0,245800.0,40.2071,40.4707,40.2071,40.3718,245800.0
2011-09-09 10:10:00,49.0,49.0,48.82,48.93,138100.0,40.3718,40.3718,40.2235,40.3142,138100.0
2011-09-09 10:20:00,48.94,49.01,48.81,49.0,169500.0,40.3224,40.3801,40.2153,40.3718,169500.0
2011-09-09 10:30:00,49.01,49.01,48.62,48.8,182400.0,40.3801,40.3801,40.0588,40.2071,182400.0
2011-09-09 10:40:00,48.79,49.0,48.76,49.0,98400.0,40.1988,40.3718,40.1741,40.3718,98400.0
2011-09-09 10:50:00,49.0,49.05,48.77,48.81,118600.0,40.3718,40.413,40.1823,40.2153,118600.0
2011-09-09 11:00:00,48.8,48.94,48.75,48.9,112700.0,40.2071,40.3224,40.1659,40.2895,112700.0
2011-09-09 11:10:00,48.9,49.09,48.57,48.61,240100.0,40.2895,40.446,40.0176,40.0505,240100.0
2011-09-09 11:20:00,48.61,48.62,48.31,48.36,226800.0,40.0505,40.0588,39.8033,39.8445,226800.0
2011-09-09 11:30:00,48.36,48.42,48.18,48.21,258400.0,39.8445,39.894,39.6962,39.721,258400.0
2011-09-09 11:40:00,48.21,48.21,47.9,47.9,242500.0,39.721,39.721,39.4655,39.4655,242500.0
2011-09-09 11:50:00,47.9,47.98,47.77,47.85,256600.0,39.4655,39.5315,39.3584,39.4243,256600.0
2011-09-09 12:00:00,47.87,47.88,47.68,47.72,225700.0,39.4408,39.4491,39.2843,39.3172,225700.0
2011-09-09 12:10:00,47.71,47.93,47.68,47.91,71000.0,39.309,39.4903,39.2843,39.4738,71000.0
2011-09-09 12:20:00,47.91,48.06,47.86,47.87,152500.0,39.4738,39.5974,39.4326,39.4408,152500.0
2011-09-09 12:30:00,47.87,47.89,47.64,47.83,262700.0,39.4408,39.4573,39.2513,39.4079,262700.0
2011-09-09 12:40:00,47.84,47.85,47.69,47.75,227000.0,39.4161,39.4243,39.2925,39.342,227000.0
2011-09-09 12:50:00,47.75,48.02,47.71,47.93,312700.0,39.342,39.5644,39.309,39.4903,312700.0
2011-09-09 13:00:00,47.96,47.96,47.63,47.69,242600.0,39.515,39.515,39.2431,39.2925,242600.0
2011-09-09 13:10:00,47.7,47.78,47.64,47.66,227100.0,39.3008,39.3667,39.2513,39.2678,227100.0
2011-09-09 13:20:00,47.66,47.74,47.57,47.71,315800.0,39.2678,39.3337,39.1936,39.309,315800.0
2011-09-09 13:30:00,47.71,47.73,47.45,47.54,218300.0,39.309,39.3255,39.0948,39.1689,218300.0
2011-09-09 13:40:00,47.54,47.6,47.45,47.45,110600.0,39.1689,39.2184,39.0948,39.0948,110600.0
2011-09-09 13:50:00,47.45,47.61,47.43,47.56,125500.0,39.0948,39.2266,39.0783,39.1854,125500.0
2011-09-09 14:00:00,47.57,47.71,47.54,47.67,139600.0,39.1936,39.309,39.1689,39.276,139600.0
2011-09-09 14:10:00,47.68,47.68,47.46,47.48,161200.0,39.2843,39.2843,39.103,39.1195,161200.0
2011-09-09 14:20:00,47.48,47.59,47.41,47.47,153700.0,39.1195,39.2101,39.0618,39.1113,153700.0
2011-09-09 14:30:00,47.46,47.47,47.32,47.45,230000.0,39.103,39.1113,38.9877,39.0948,230000.0
2011-09-09 14:40:00,47.45,47.68,47.45,47.51,179100.0,39.0948,39.2843,39.0948,39.1442,179100.0
2011-09-09 14:50:00,47.5,47.5,47.27,47.28,289800.0,39.136,39.136,38.9465,38.9547,289800.0
2011-09-09 15:00:00,47.27,47.45,47.2,47.41,296600.0,38.9465,39.0948,38.8888,39.0618,296600.0
2011-09-09 15:10:00,47.41,47.45,47.26,47.33,362500.0,39.0618,39.0948,38.9382,38.9959,362500.0
2011-09-09 15:20:00,47.33,47.33,47.14,47.15,341800.0,38.9959,38.9959,38.8394,38.8476,341800.0
2011-09-09 15:30:00,47.16,47.41,47.14,47.41,311300.0,38.8558,39.0618,38.8394,39.0618,311300.0
2011-09-09 15:40:00,47.41,47.57,47.29,47.48,715300.0,39.0618,39.1936,38.963,39.1195,715300.0
2011-09-09 15:50:00,47.48,47.52,47.25,47.27,1248300.0,39.1195,39.1525,38.93,38.9465,1248300.0
2011-09-12 09:30:00,46.34,46.79,46.21,46.69,421100.0,38.1802,38.551,38.0731,38.4686,421100.0
2011-09-12 09:40:00,46.65,47.17,46.65,47.1,293900.0,38.4356,38.8641,38.4356,38.8064,293900.0
2011-09-12 09:50:00,47.1,47.52,47.04,47.41,271600.0,38.8064,39.1525,38.757,39.0618,271600.0
2011-09-12 10:00:00,47.4,47.63,47.3,47.59,217700.0,39.0536,39.2431,38.9712,39.2101,217700.0
2011-09-12 10:10:00,47.6,47.63,47.07,47.12,269100.0,39.2184,39.2431,38.7817,38.8229,269100.0
2011-09-12 10:20:00,47.12,47.2,47.03,47.05,164100.0,38.8229,38.8888,38.7487,38.7652,164100.0
2011-09-12 10:30:00,47.04,47.2,47.01,47.2,168800.0,38.757,38.8888,38.7323,38.8888,168800.0
2011-09-12 10:40:00,47.2,47.24,46.93,47.02,191400.0,38.8888,38.9218,38.6663,38.7405,191400.0
2011-09-12 10:50:00,47.02,47.07,46.81,46.86,125600.0,38.7405,38.7817,38.5675,38.6087,125600.0
2011-09-12 11:00:00,46.86,47.09,46.86,47.09,144400.0,38.6087,38.7982,38.6087,38.7982,144400.0
2011-09-12 11:10:00,47.08,47.11,46.91,47.0,173300.0,38.7899,38.8146,38.6499,38.724,173300.0
2011-09-12 11:20:00,47.0,47.2,46.96,47.09,127800.0,38.724,38.8888,38.6911,38.7982,127800.0
2011-09-12 11:30:00,47.1,47.27,47.07,47.16,131300.0,38.8064,38.9465,38.7817,38.8558,131300.0
2011-09-12 11:40:00,47.15,47.2,47.0,47.0,85300.0,38.8476,38.8888,38.724,38.724,85300.0
2011-09-12 11:50:00,47.01,47.06,46.87,46.91,77400.0,38.7323,38.7735,38.6169,38.6499,77400.0
2011-09-12 12:00:00,46.9,47.03,46.72,46.75,126800.0,38.6416,38.7487,38.4933,38.518,126800.0
2011-09-12 12:10:00,46.74,46.76,46.58,46.58,134700.0,38.5098,38.5263,38.378,38.378,134700.0
2011-09-12 12:20:00,46.58,46.72,46.55,46.72,116700.0,38.378,38.4933,38.3533,38.4933,116700.0
2011-09-12 12:30:00,46.73,46.73,46.42,46.42,143900.0,38.5016,38.5016,38.2461,38.2461,143900.0
2011-09-12 12:40:00,46.42,46.45,46.32,46.35,179300.0,38.2461,38.2709,38.1638,38.1885,179300.0
2011-09-12 12:50:00,46.34,46.52,46.33,46.5,232700.0,38.1802,38.3285,38.172,38.3121,232700.0
2011-09-12 13:00:00,46.5,46.7,46.49,46.54,158400.0,38.3121,38.4768,38.3038,38.345,158400.0
2011-09-12 13:10:00,46.55,46.63,46.39,46.45,135600.0,38.3533,38.4192,38.2214,38.2709,135600.0
2011-09-12 13:20:00,46.43,46.44,46.32,46.33,96900.0,38.2544,38.2626,38.1638,38.172,96900.0
2011-09-12 13:30:00,46.32,46.38,46.13,46.19,157300.0,38.1638,38.2132,38.0072,38.0566,157300.0
2011-09-12 13:40:00,46.19,46.38,46.17,46.34,158700.0,38.0566,38.2132,38.0402,38.1802,158700.0
2011-09-12 13:50:00,46.34,46.53,46.32,46.5,115800.0,38.1802,38.3368,38.1638,38.3121,115800.0
2011-09-12 14:00:00,46.49,46.51,46.3,46.43,168000.0,38.3038,38.3203,38.1473,38.2544,168000.0
2011-09-12 14:10:00,46.43,46.46,46.32,46.34,131800.0,38.2544,38.2791,38.1638,38.1802,131800.0
2011-09-12 14:20:00,46.34,46.48,46.33,46.41,95100.0,38.1802,38.2956,38.172,38.2379,95100.0
2011-09-12 14:30:00,46.42,46.75,46.38,46.6,363200.0,38.2461,38.518,38.2132,38.3945,363200.0
2011-09-12 14:40:00,46.61,46.81,46.58,46.61,371300.0,38.4027,38.5675,38.378,38.4027,371300.0
2011-09-12 14:50:00,46.61,46.62,46.35,46.42,222300.0,38.4027,38.4109,38.1885,38.2461,222300.0
2011-09-12 15:00:00,46.42,46.49,46.25,46.26,279700.0,38.2461,38.3038,38.1061,38.1143,279700.0
2011-09-12 15:10:00,46.26,46.41,46.18,46.25,224700.0,38.1143,38.2379,38.0484,38.1061,224700.0
2011-09-12 15:20:00,46.25,46.55,46.15,46.52,441300.0,38.1061,38.3533,38.0237,38.3285,441300.0
2011-09-12 15:30:00,46.53,46.74,46.52,46.7,428800.0,38.3368,38.5098,38.3285,38.4768,428800.0
2011-09-12 15:40:00,46.7,47.09,46.66,47.07,462500.0,38.4768,38.7982,38.4439,38.7817,462500.0
2011-09-12 15:50:00,47.06,47.5,47.06,47.47,1121400.0,38.7735,39.136,38.7735,39.1113,1121400.0
2011-09-13 09:30:00,47.56,47.57,47.16,47.19,182900.0,39.1854,39.1936,38.8558,38.8806,182900.0
2011-09-13 09:40:00,47.21,47.65,46.99,47.57,190000.0,38.897,39.2596,38.7158,39.1936,190000.0
2011-09-13 09:50:00,47.59,47.95,47.59,47.9,165600.0,39.2101,39.5067,39.2101,39.4655,165600.0
2011-09-13 10:00:00,47.91,47.98,47.84,47.94,173500.0,39.4738,39.5315,39.4161,39.4985,173500.0
2011-09-13 10:10:00,47.93,47.94,47.81,47.85,164000.0,39.4903,39.4985,39.3914,39.4243,164000.0
2011-09-13 10:20:00,47.86,47.97,47.79,47.85,185600.0,39.4326,39.5232,39.3749,39.4243,185600.0
2011-09-13 10:30:00,47.87,47.94,47.67,47.78,139300.0,39.4408,39.4985,39.276,39.3667,139300.0
2011-09-13 10:40:00,47.77,47.86,47.72,47.83,118200.0,39.3584,39.4326,39.3172,39.4079,118200.0
2011-09-13 10:50:00,47.84,47.88,47.59,47.65,105100.0,39.4161,39.4491,39.2101,39.2596,105100.0
2011-09-13 11:00:00,47.64,47.75,47.39,47.5,140200.0,39.2513,39.342,39.0453,39.136,140200.0
2011-09-13 11:10:00,47.5,47.7,47.5,47.54,80600.0,39.136,39.3008,39.136,39.1689,80600.0
2011-09-13 11:20:00,47.53,47.55,47.34,47.49,76300.0,39.1607,39.1772,39.0041,39.1277,76300.0
2011-09-13 11:30:00,47.49,47.69,47.44,47.65,77100.0,39.1277,39.2925,39.0865,39.2596,77100.0
2011-09-13 11:40:00,47.66,47.75,47.54,47.55,100200.0,39.2678,39.342,39.1689,39.1772,100200.0
2011-09-13 11:50:00,47.54,47.65,47.49,47.54,78800.0,39.1689,39.2596,39.1277,39.1689,78800.0
2011-09-13 12:00:00,47.54,47.59,47.36,47.59,85600.0,39.1689,39.2101,39.0206,39.2101,85600.0
2011-09-13 12:10:00,47.6,47.66,47.49,47.59,92900.0,39.2184,39.2678,39.1277,39.2101,92900.0
2011-09-13 12:20:00,47.59,47.62,47.44,47.54,64000.0,39.2101,39.2348,39.0865,39.1689,64000.0
2011-09-13 12:30:00,47.55,47.59,47.45,47.56,78300.0,39.1772,39.2101,39.0948,39.1854,78300.0
2011-09-13 12:40:00,47.55,47.65,47.47,47.57,58100.0,39.1772,39.2596,39.1113,39.1936,58100.0
2011-09-13 12:50:00,47.58,47.63,47.51,47.58,66800.0,39.2019,39.2431,39.1442,39.2019,66800.0
2011-09-13 13:00:00,47.6,47.72,47.57,47.59,83200.0,39.2184,39.3172,39.1936,39.2101,83200.0
2011-09-13 13:10:00,47.57,47.71,47.56,47.65,59600.0,39.1936,39.309,39.1854,39.2596,59600.0
2011-09-13 13:20:00,47.65,47.7,47.6,47.65,68500.0,39.2596,39.3008,39.2184,39.2596,68500.0
2011-09-13 13:30:00,47.65,47.67,47.56,47.63,85900.0,39.2596,39.276,39.1854,39.2431,85900.0
2011-09-13 13:40:00,47.64,47.8,47.62,47.76,93100.0,39.2513,39.3831,39.2348,39.3502,93100.0
2011-09-13 13:50:00,47.77,47.84,47.66,47.7,92300.0,39.3584,39.4161,39.2678,39.3008,92300.0
2011-09-13 14:00:00,47.7,47.74,47.6,47.66,96100.0,39.3008,39.3337,39.2184,39.2678,96100.0
2011-09-13 14:10:00,47.66,47.73,47.57,47.66,78100.0,39.2678,39.3255,39.1936,39.2678,78100.0
2011-09-13 14:20:00,47.67,47.92,47.66,47.92,105300.0,39.276,39.482,39.2678,39.482,105300.0
2011-09-13 14:30:00,47.92,47.96,47.87,47.88,86200.0,39.482,39.515,39.4408,39.4491,86200.0
2011-09-13 14:40:00,47.88,47.94,47.71,47.73,128800.0,39.4491,39.4985,39.309,39.3255,128800.0
2011-09-13 14:50:00,47.74,47.79,47.59,47.76,371400.0,39.3337,39.3749,39.2101,39.3502,371400.0
2011-09-13 15:00:00,47.75,47.85,47.66,47.75,168100.0,39.342,39.4243,39.2678,39.342,168100.0
2011-09-13 15:10:00,47.75,47.8,47.46,47.51,201800.0,39.342,39.3831,39.103,39.1442,201800.0
2011-09-13 15:20:00,47.5,47.74,47.45,47.73,187500.0,39.136,39.3337,39.0948,39.3255,187500.0
2011-09-13 15:30:00,47.73,47.88,47.7,47.82,231500.0,39.3255,39.4491,39.3008,39.3996,231500.0
2011-09-13 15:40:00,47.81,48.09,47.76,48.05,435000.0,39.3914,39.6221,39.3502,39.5891,435000.0
2011-09-13 15:50:00,48.05,48.07,47.83,47.91,534500.0,39.5891,39.6056,39.4079,39.4738,534500.0
2011-09-14 09:30:00,48.16,48.24,47.89,47.89,238000.0,39.6798,39.7457,39.4573,39.4573,238000.0
2011-09-14 09:40:00,47.89,48.15,47.86,47.93,115800.0,39.4573,39.6715,39.4326,39.4903,115800.0
2011-09-14 09:50:00,47.94,48.01,47.75,47.77,123100.0,39.4985,39.5562,39.342,39.3584,123100.0
2011-09-14 10:00:00,47.77,47.82,47.55,47.55,114300.0,39.3584,39.3996,39.1772,39.1772,114300.0
2011-09-14 10:10:00,47.55,47.77,47.48,47.52,187200.0,39.1772,39.3584,39.1195,39.1525,187200.0
2011-09-14 10:20:00,47.51,47.61,47.24,47.43,210800.0,39.1442,39.2266,38.9218,39.0783,210800.0
2011-09-14 10:30:00,47.42,47.63,47.31,47.63,156300.0,39.0701,39.2431,38.9794,39.2431,156300.0
2011-09-14 10:40:00,47.63,47.66,47.33,47.4,124400.0,39.2431,39.2678,38.9959,39.0536,124400.0
2011-09-14 10:50:00,47.4,47.67,47.39,47.67,118200.0,39.0536,39.276,39.0453,39.276,118200.0
2011-09-14 11:00:00,47.66,47.89,47.55,47.81,118900.0,39.2678,39.4573,39.1772,39.3914,118900.0
2011-09-14 11:10:00,47.81,47.94,47.74,47.81,74700.0,39.3914,39.4985,39.3337,39.3914,74700.0
2011-09-14 11:20:00,47.8,48.11,47.78,48.11,93800.0,39.3831,39.6386,39.3667,39.6386,93800.0
2011-09-14 11:30:00,48.1,48.15,47.99,48.09,128100.0,39.6303,39.6715,39.5397,39.6221,128100.0
2011-09-14 11:40:00,48.09,48.11,47.94,48.05,73800.0,39.6221,39.6386,39.4985,39.5891,73800.0
2011-09-14 11:50:00,48.07,48.23,48.03,48.2,69500.0,39.6056,39.7374,39.5726,39.7127,69500.0
2011-09-14 12:00:00,48.21,48.25,48.13,48.17,71400.0,39.721,39.7539,39.655,39.688,71400.0
2011-09-14 12:10:00,48.17,48.18,47.99,48.06,48000.0,39.688,39.6962,39.5397,39.5974,48000.0
2011-09-14 12:20:00,48.05,48.19,47.97,48.19,72400.0,39.5891,39.7045,39.5232,39.7045,72400.0
2011-09-14 12:30:00,48.18,48.29,48.14,48.29,156700.0,39.6962,39.7869,39.6633,39.7869,156700.0
2011-09-14 12:40:00,48.29,48.44,48.28,48.38,188200.0,39.7869,39.9105,39.7786,39.861,188200.0
2011-09-14 12:50:00,48.37,48.4,48.26,48.36,109200.0,39.8528,39.8775,39.7622,39.8445,109200.0
2011-09-14 13:00:00,48.36,48.53,48.31,48.52,146700.0,39.8445,39.9846,39.8033,39.9764,146700.0
2011-09-14 13:10:00,48.52,48.62,48.51,48.62,167900.0,39.9764,40.0588,39.9681,40.0588,167900.0
2011-09-14 13:20:00,48.63,48.67,48.59,48.64,158400.0,40.067,40.1,40.034,40.0752,158400.0
2011-09-14 13:30:00,48.64,48.81,48.59,48.81,175800.0,40.0752,40.2153,40.034,40.2153,175800.0
2011-09-14 13:40:00,48.81,48.87,48.71,48.79,226700.0,40.2153,40.2647,40.1329,40.1988,226700.0
2011-09-14 13:50:00,48.78,48.82,48.49,48.56,165300.0,40.1906,40.2235,39.9517,40.0093,165300.0
2011-09-14 14:00:00,48.57,48.88,48.57,48.76,160000.0,40.0176,40.273,40.0176,40.1741,160000.0
2011-09-14 14:10:00,48.76,48.92,48.67,48.9,159200.0,40.1741,40.3059,40.1,40.2895,159200.0
2011-09-14 14:20:00,48.89,48.99,48.84,48.91,152900.0,40.2812,40.3636,40.24,40.2977,152900.0
2011-09-14 14:30:00,48.91,48.95,48.81,48.82,150100.0,40.2977,40.3307,40.2153,40.2235,150100.0
2011-09-14 14:40:00,48.82,49.0,48.81,48.85,177000.0,40.2235,40.3718,40.2153,40.2483,177000.0
2011-09-14 14:50:00,48.85,49.05,48.85,49.0,127600.0,40.2483,40.413,40.2483,40.3718,127600.0
2011-09-14 15:00:00,49.01,49.17,49.01,49.17,157700.0,40.3801,40.5119,40.3801,40.5119,157700.0
2011-09-14 15:10:00,49.18,49.34,49.16,49.31,182700.0,40.5202,40.652,40.5037,40.6273,182700.0
2011-09-14 15:20:00,49.31,49.55,49.22,49.45,213000.0,40.6273,40.825,40.5531,40.7426,213000.0
2011-09-14 15:30:00,49.45,49.61,49.4,49.43,324400.0,40.7426,40.8744,40.7014,40.7261,324400.0
2011-09-14 15:40:00,49.42,49.44,49.04,49.11,408800.0,40.7179,40.7344,40.4048,40.4625,408800.0
2011-09-14 15:50:00,49.1,49.25,48.98,49.0,828300.0,40.4542,40.5778,40.3554,40.3718,828300.0
2011-09-15 09:30:00,49.62,49.75,49.31,49.41,182200.0,40.8827,40.9898,40.6273,40.7097,182200.0
2011-09-15 09:40:00,49.41,49.41,48.83,48.95,289800.0,40.7097,40.7097,40.2318,40.3307,289800.0
2011-09-15 09:50:00,48.95,49.15,48.94,49.04,148900.0,40.3307,40.4954,40.3224,40.4048,148900.0
2011-09-15 10:00:00,49.06,49.47,49.04,49.28,153000.0,40.4213,40.7591,40.4048,40.6025,153000.0
2011-09-15 10:10:00,49.26,49.45,49.11,49.44,137700.0,40.5861,40.7426,40.4625,40.7344,137700.0
2011-09-15 10:20:00,49.44,49.49,49.02,49.03,205600.0,40.7344,40.7756,40.3883,40.3966,205600.0
2011-09-15 10:30:00,49.04,49.05,48.88,49.05,99300.0,40.4048,40.413,40.273,40.413,99300.0
2011-09-15 10:40:00,49.05,49.24,49.05,49.23,61200.0,40.413,40.5696,40.413,40.5613,61200.0
2011-09-15 10:50:00,49.23,49.23,48.82,48.91,149400.0,40.5613,40.5613,40.2235,40.2977,149400.0
2011-09-15 11:00:00,48.9,49.07,48.78,49.07,81200.0,40.2895,40.4295,40.1906,40.4295,81200.0
2011-09-15 11:10:00,49.08,49.18,48.98,49.16,52300.0,40.4378,40.5202,40.3554,40.5037,52300.0
2011-09-15 11:20:00,49.15,49.24,49.03,49.18,81800.0,40.4954,40.5696,40.3966,40.5202,81800.0
2011-09-15 11:30:00,49.18,49.33,49.15,49.31,95800.0,40.5202,40.6437,40.4954,40.6273,95800.0
2011-09-15 11:40:00,49.32,49.38,49.22,49.38,80600.0,40.6355,40.6849,40.5531,40.6849,80600.0
2011-09-15 11:50:00,49.38,49.39,49.2,49.31,125800.0,40.6849,40.6932,40.5366,40.6273,125800.0
2011-09-15 12:00:00,49.3,49.31,49.09,49.11,149500.0,40.619,40.6273,40.446,40.4625,149500.0
2011-09-15 12:10:00,49.11,49.18,49.05,49.16,133200.0,40.4625,40.5202,40.413,40.5037,133200.0
2011-09-15 12:20:00,49.16,49.17,49.07,49.09,51400.0,40.5037,40.5119,40.4295,40.446,51400.0
2011-09-15 12:30:00,49.1,49.19,49.07,49.16,76300.0,40.4542,40.5284,40.4295,40.5037,76300.0
2011-09-15 12:40:00,49.18,49.21,49.04,49.06,88800.0,40.5202,40.5449,40.4048,40.4213,88800.0
2011-09-15 12:50:00,49.06,49.08,48.92,48.96,80800.0,40.4213,40.4378,40.3059,40.3389,80800.0
2011-09-15 13:00:00,48.97,49.01,48.89,48.93,216300.0,40.3471,40.3801,40.2812,40.3142,216300.0
2011-09-15 13:10:00,48.94,48.96,48.82,48.86,124600.0,40.3224,40.3389,40.2235,40.2565,124600.0
2011-09-15 13:20:00,48.87,48.91,48.83,48.83,74400.0,40.2647,40.2977,40.2318,40.2318,74400.0
2011-09-15 13:30:00,48.84,48.84,48.65,48.73,241800.0,40.24,40.24,40.0835,40.1494,241800.0
2011-09-15 13:40:00,48.73,48.79,48.65,48.71,201700.0,40.1494,40.1988,40.0835,40.1329,201700.0
2011-09-15 13:50:00,48.7,48.73,48.61,48.71,111300.0,40.1247,40.1494,40.0505,40.1329,111300.0
2011-09-15 14:00:00,48.72,48.84,48.72,48.8,148200.0,40.1412,40.24,40.1412,40.2071,148200.0
2011-09-15 14:10:00,48.81,48.89,48.76,48.79,172600.0,40.2153,40.2812,40.1741,40.1988,172600.0
2011-09-15 14:20:00,48.79,48.84,48.7,48.84,141900.0,40.1988,40.24,40.1247,40.24,141900.0
2011-09-15 14:30:00,48.84,48.96,48.84,48.95,93000.0,40.24,40.3389,40.24,40.3307,93000.0
2011-09-15 14:40:00,48.95,49.05,48.92,49.05,121000.0,40.3307,40.413,40.3059,40.413,121000.0
2011-09-15 14:50:00,49.05,49.16,49.01,49.13,129100.0,40.413,40.5037,40.3801,40.479,129100.0
2011-09-15 15:00:00,49.13,49.19,49.1,49.15,125500.0,40.479,40.5284,40.4542,40.4954,125500.0
2011-09-15 15:10:00,49.14,49.14,48.99,49.0,111700.0,40.4872,40.4872,40.3636,40.3718,111700.0
2011-09-15 15:20:00,48.99,49.11,48.98,49.05,118600.0,40.3636,40.4625,40.3554,40.413,118600.0
2011-09-15 15:30:00,49.04,49.29,49.03,49.28,248800.0,40.4048,40.6108,40.3966,40.6025,248800.0
2011-09-15 15:40:00,49.28,49.38,49.18,49.3,386500.0,40.6025,40.6849,40.5202,40.619,386500.0
2011-09-15 15:50:00,49.33,49.4,49.26,49.36,806500.0,40.6437,40.7014,40.5861,40.6685,806500.0
2011-09-16 09:30:00,49.63,49.9,49.45,49.61,2630900.0,40.8909,41.1134,40.7426,40.8744,2630900.0
2011-09-16 09:40:00,49.62,49.94,49.56,49.88,158500.0,40.8827,41.1463,40.8332,41.0969,158500.0
2011-09-16 09:50:00,49.89,50.03,49.8,49.96,271000.0,41.1051,41.2205,41.031,41.1628,271000.0
2011-09-16 10:00:00,49.97,50.04,49.73,49.85,156600.0,41.171,41.2287,40.9733,41.0722,156600.0
2011-09-16 10:10:00,49.86,50.15,49.82,50.15,174400.0,41.0804,41.3194,41.0475,41.3194,174400.0
2011-09-16 10:20:00,50.15,50.18,49.68,49.76,197400.0,41.3194,41.3441,40.9321,40.998,197400.0
2011-09-16 10:30:00,49.78,49.91,49.69,49.86,131800.0,41.0145,41.1216,40.9403,41.0804,131800.0
2011-09-16 10:40:00,49.87,49.9,49.55,49.59,116500.0,41.0887,41.1134,40.825,40.858,116500.0
2011-09-16 10:50:00,49.59,49.7,49.51,49.67,185700.0,40.858,40.9486,40.792,40.9239,185700.0
2011-09-16 11:00:00,49.66,49.79,49.64,49.75,127100.0,40.9156,41.0227,40.8992,40.9898,127100.0
2011-09-16 11:10:00,49.74,49.83,49.65,49.76,145300.0,40.9815,41.0557,40.9074,40.998,145300.0
2011-09-16 11:20:00,49.75,49.76,49.51,49.71,80300.0,40.9898,40.998,40.792,40.9568,80300.0
2011-09-16 11:30:00,49.71,49.79,49.54,49.66,136600.0,40.9568,41.0227,40.8168,40.9156,136600.0
2011-09-16 11:40:00,49.67,49.68,49.56,49.6,151200.0,40.9239,40.9321,40.8332,40.8662,151200.0
2011-09-16 11:50:00,49.6,49.7,49.54,49.66,135800.0,40.8662,40.9486,40.8168,40.9156,135800.0
2011-09-16 12:00:00,49.67,49.72,49.63,49.66,153400.0,40.9239,40.9651,40.8909,40.9156,153400.0
2011-09-16 12:10:00,49.66,49.71,49.56,49.67,49300.0,40.9156,40.9568,40.8332,40.9239,49300.0
2011-09-16 12:20:00,49.68,49.8,49.64,49.78,55100.0,40.9321,41.031,40.8992,41.0145,55100.0
2011-09-16 12:30:00,49.78,50.03,49.76,50.02,65100.0,41.0145,41.2205,40.998,41.2122,65100.0
2011-09-16 12:40:00,50.03,50.04,49.9,49.98,111800.0,41.2205,41.2287,41.1134,41.1793,111800.0
2011-09-16 12:50:00,49.97,50.03,49.93,49.93,44800.0,41.171,41.2205,41.1381,41.1381,44800.0
2011-09-16 13:00:00,49.94,49.94,49.55,49.57,202400.0,41.1463,41.1463,40.825,40.8415,202400.0
2011-09-16 13:10:00,49.57,49.71,49.55,49.6,89200.0,40.8415,40.9568,40.825,40.8662,89200.0
2011-09-16 13:20:00,49.61,49.76,49.6,49.75,64600.0,40.8744,40.998,40.8662,40.9898,64600.0
2011-09-16 13:30:00,49.75,49.76,49.5,49.61,160200.0,40.9898,40.998,40.7838,40.8744,160200.0
2011-09-16 13:40:00,49.6,49.71,49.6,49.62,57900.0,40.8662,40.9568,40.8662,40.8827,57900.0
2011-09-16 13:50:00,49.62,49.77,49.62,49.71,64000.0,40.8827,41.0063,40.8827,40.9568,64000.0
2011-09-16 14:00:00,49.72,49.88,49.71,49.84,85800.0,40.9651,41.0969,40.9568,41.0639,85800.0
2011-09-16 14:10:00,49.84,49.91,49.79,49.81,64900.0,41.0639,41.1216,41.0227,41.0392,64900.0
2011-09-16 14:20:00,49.81,49.83,49.76,49.79,67100.0,41.0392,41.0557,40.998,41.0227,67100.0
2011-09-16 14:30:00,49.8,49.98,49.8,49.92,130200.0,41.031,41.1793,41.031,41.1298,130200.0
2011-09-16 14:40:00,49.93,49.95,49.79,49.87,152700.0,41.1381,41.1546,41.0227,41.0887,152700.0
2011-09-16 14:50:00,49.88,49.93,49.86,49.89,118500.0,41.0969,41.1381,41.0804,41.1051,118500.0
2011-09-16 15:00:00,49.9,49.91,49.72,49.72,142000.0,41.1134,41.1216,40.9651,40.9651,142000.0
2011-09-16 15:10:00,49.71,49.78,49.7,49.7,100300.0,40.9568,41.0145,40.9486,40.9486,100300.0
2011-09-16 15:20:00,49.71,49.79,49.69,49.73,175400.0,40.9568,41.0227,40.9403,40.9733,175400.0
2011-09-16 15:30:00,49.72,49.87,49.72,49.8,144900.0,40.9651,41.0887,40.9651,41.031,144900.0
2011-09-16 15:40:00,49.8,50.05,49.79,49.96,379100.0,41.031,41.237,41.0227,41.1628,379100.0
2011-09-16 15:50:00,49.96,50.15,49.96,50.12,838400.0,41.1628,41.3194,41.1628,41.2946,838400.0
2011-09-19 09:30:00,49.26,49.38,49.01,49.16,250500.0,40.5861,40.6849,40.3801,40.5037,250500.0
2011-09-19 09:40:00,49.16,49.44,49.14,49.17,280400.0,40.5037,40.7344,40.4872,40.5119,280400.0
2011-09-19 09:50:00,49.17,49.19,48.82,48.84,201100.0,40.5119,40.5284,40.2235,40.24,201100.0
2011-09-19 10:00:00,48.85,48.85,48.69,48.73,208600.0,40.2483,40.2483,40.1164,40.1494,208600.0
2011-09-19 10:10:00,48.73,48.74,48.5,48.58,180400.0,40.1494,40.1576,39.9599,40.0258,180400.0
2011-09-19 10:20:00,48.57,48.57,48.43,48.5,192200.0,40.0176,40.0176,39.9022,39.9599,192200.0
2011-09-19 10:30:00,48.5,48.69,48.47,48.55,230400.0,39.9599,40.1164,39.9352,40.0011,230400.0
2011-09-19 10:40:00,48.55,48.61,48.41,48.59,142100.0,40.0011,40.0505,39.8857,40.034,142100.0
2011-09-19 10:50:00,48.59,48.59,48.42,48.42,134100.0,40.034,40.034,39.894,39.894,134100.0
2011-09-19 11:00:00,48.43,48.65,48.4,48.62,140500.0,39.9022,40.0835,39.8775,40.0588,140500.0
2011-09-19 11:10:00,48.61,48.7,48.51,48.62,147000.0,40.0505,40.1247,39.9681,40.0588,147000.0
2011-09-19 11:20:00,48.63,48.74,48.55,48.55,112300.0,40.067,40.1576,40.0011,40.0011,112300.0
2011-09-19 11:30:00,48.55,48.65,48.5,48.63,103200.0,40.0011,40.0835,39.9599,40.067,103200.0
2011-09-19 11:40:00,48.64,48.76,48.58,48.75,128600.0,40.0752,40.1741,40.0258,40.1659,128600.0
2011-09-19 11:50:00,48.76,48.78,48.66,48.69,115900.0,40.1741,40.1906,40.0917,40.1164,115900.0
2011-09-19 12:00:00,48.71,48.8,48.69,48.73,95600.0,40.1329,40.2071,40.1164,40.1494,95600.0
2011-09-19 12:10:00,48.74,48.75,48.59,48.6,101100.0,40.1576,40.1659,40.034,40.0423,101100.0
2011-09-19 12:20:00,48.6,48.61,48.45,48.45,104500.0,40.0423,40.0505,39.9187,39.9187,104500.0
2011-09-19 12:30:00,48.45,48.47,48.39,48.44,149900.0,39.9187,39.9352,39.8693,39.9105,149900.0
2011-09-19 12:40:00,48.44,48.45,48.31,48.33,132500.0,39.9105,39.9187,39.8033,39.8198,132500.0
2011-09-19 12:50:00,48.34,48.38,48.29,48.34,157400.0,39.8281,39.861,39.7869,39.8281,157400.0
2011-09-19 13:00:00,48.34,48.37,48.25,48.37,150100.0,39.8281,39.8528,39.7539,39.8528,150100.0
2011-09-19 13:10:00,48.38,48.4,48.25,48.28,88800.0,39.861,39.8775,39.7539,39.7786,88800.0
2011-09-19 13:20:00,48.28,48.41,48.27,48.38,104300.0,39.7786,39.8857,39.7704,39.861,104300.0
2011-09-19 13:30:00,48.37,48.44,48.36,48.38,118500.0,39.8528,39.9105,39.8445,39.861,118500.0
2011-09-19 13:40:00,48.39,48.44,48.37,48.38,70100.0,39.8693,39.9105,39.8528,39.861,70100.0
2011-09-19 13:50:00,48.38,48.41,48.35,48.39,77600.0,39.861,39.8857,39.8363,39.8693,77600.0
2011-09-19 14:00:00,48.4,48.4,48.25,48.36,134200.0,39.8775,39.8775,39.7539,39.8445,134200.0
2011-09-19 14:10:00,48.35,48.47,48.33,48.43,167500.0,39.8363,39.9352,39.8198,39.9022,167500.0
2011-09-19 14:20:00,48.43,48.5,48.28,48.33,141400.0,39.9022,39.9599,39.7786,39.8198,141400.0
2011-09-19 14:30:00,48.33,48.42,48.3,48.42,116600.0,39.8198,39.894,39.7951,39.894,116600.0
2011-09-19 14:40:00,48.42,48.5,48.37,48.45,146400.0,39.894,39.9599,39.8528,39.9187,146400.0
2011-09-19 14:50:00,48.47,48.54,48.26,48.27,176100.0,39.9352,39.9928,39.7622,39.7704,176100.0
2011-09-19 15:00:00,48.28,48.34,48.22,48.28,243800.0,39.7786,39.8281,39.7292,39.7786,243800.0
2011-09-19 15:10:00,48.27,48.76,48.25,48.65,366200.0,39.7704,40.1741,39.7539,40.0835,366200.0
2011-09-19 15:20:00,48.65,48.92,48.64,48.84,273700.0,40.0835,40.3059,40.0752,40.24,273700.0
2011-09-19 15:30:00,48.85,49.1,48.84,49.04,348400.0,40.2483,40.4542,40.24,40.4048,348400.0
2011-09-19 15:40:00,49.03,49.04,48.73,48.79,336600.0,40.3966,40.4048,40.1494,40.1988,336600.0
2011-09-19 15:50:00,48.8,48.83,48.63,48.68,856300.0,40.2071,40.2318,40.067,40.1082,856300.0
2011-09-20 09:30:00,48.98,49.25,48.92,49.02,159000.0,40.3554,40.5778,40.3059,40.3883,159000.0
2011-09-20 09:40:00,49.02,49.05,48.87,48.99,134300.0,40.3883,40.413,40.2647,40.3636,134300.0
2011-09-20 09:50:00,49.0,49.0,48.76,49.0,85900.0,40.3718,40.3718,40.1741,40.3718,85900.0
2011-09-20 10:00:00,48.99,49.14,48.94,48.95,95900.0,40.3636,40.4872,40.3224,40.3307,95900.0
2011-09-20 10:10:00,48.94,49.06,48.83,48.98,140100.0,40.3224,40.4213,40.2318,40.3554,140100.0
2011-09-20 10:20:00,48.98,49.23,48.91,49.18,107200.0,40.3554,40.5613,40.2977,40.5202,107200.0
2011-09-20 10:30:00,49.2,49.43,49.13,49.37,131200.0,40.5366,40.7261,40.479,40.6767,131200.0
2011-09-20 10:40:00,49.38,49.5,49.36,49.45,109600.0,40.6849,40.7838,40.6685,40.7426,109600.0
2011-09-20 10:50:00,49.45,49.5,49.3,49.37,77900.0,40.7426,40.7838,40.619,40.6767,77900.0
2011-09-20 11:00:00,49.39,49.6,49.38,49.59,175100.0,40.6932,40.8662,40.6849,40.858,175100.0
2011-09-20 11:10:00,49.59,49.65,49.46,49.56,166400.0,40.858,40.9074,40.7508,40.8332,166400.0
2011-09-20 11:20:00,49.56,49.64,49.49,49.54,142100.0,40.8332,40.8992,40.7756,40.8168,142100.0
2011-09-20 11:30:00,49.54,49.62,49.46,49.56,122600.0,40.8168,40.8827,40.7508,40.8332,122600.0
2011-09-20 11:40:00,49.56,49.6,49.46,49.58,112200.0,40.8332,40.8662,40.7508,40.8497,112200.0
2011-09-20 11:50:00,49.56,49.77,49.54,49.71,74000.0,40.8332,41.0063,40.8168,40.9568,74000.0
2011-09-20 12:00:00,49.71,49.72,49.42,49.48,135100.0,40.9568,40.9651,40.7179,40.7673,135100.0
2011-09-20 12:10:00,49.49,49.58,49.48,49.52,62000.0,40.7756,40.8497,40.7673,40.8003,62000.0
2011-09-20 12:20:00,49.51,49.62,49.5,49.6,98100.0,40.792,40.8827,40.7838,40.8662,98100.0
2011-09-20 12:30:00,49.6,49.69,49.55,49.58,72600.0,40.8662,40.9403,40.825,40.8497,72600.0
2011-09-20 12:40:00,49.58,49.68,49.54,49.68,74900.0,40.8497,40.9321,40.8168,40.9321,74900.0
2011-09-20 12:50:00,49.68,49.77,49.66,49.68,95000.0,40.9321,41.0063,40.9156,40.9321,95000.0
2011-09-20 13:00:00,49.67,49.74,49.65,49.7,58900.0,40.9239,40.9815,40.9074,40.9486,58900.0
2011-09-20 13:10:00,49.7,49.82,49.68,49.75,78100.0,40.9486,41.0475,40.9321,40.9898,78100.0
2011-09-20 13:20:00,49.74,49.75,49.65,49.75,65600.0,40.9815,40.9898,40.9074,40.9898,65600.0
2011-09-20 13:30:00,49.74,49.88,49.72,49.78,105100.0,40.9815,41.0969,40.9651,41.0145,105100.0
2011-09-20 13:40:00,49.78,49.88,49.73,49.85,110100.0,41.0145,41.0969,40.9733,41.0722,110100.0
2011-09-20 13:50:00,49.85,49.9,49.79,49.8,81800.0,41.0722,41.1134,41.0227,41.031,81800.0
2011-09-20 14:00:00,49.8,49.96,49.75,49.9,130800.0,41.031,41.1628,40.9898,41.1134,130800.0
2011-09-20 14:10:00,49.89,49.98,49.88,49.93,93200.0,41.1051,41.1793,41.0969,41.1381,93200.0
2011-09-20 14:20:00,49.94,49.95,49.83,49.9,105300.0,41.1463,41.1546,41.0557,41.1134,105300.0
2011-09-20 14:30:00,49.89,49.93,49.74,49.81,131600.0,41.1051,41.1381,40.9815,41.0392,131600.0
2011-09-20 14:40:00,49.81,49.82,49.7,49.8,105700.0,41.0392,41.0475,40.9486,41.031,105700.0
2011-09-20 14:50:00,49.8,49.88,49.75,49.83,88500.0,41.031,41.0969,40.9898,41.0557,88500.0
2011-09-20 15:00:00,49.82,49.9,49.59,49.61,270600.0,41.0475,41.1134,40.858,40.8744,270600.0
2011-09-20 15:10:00,49.62,49.68,49.53,49.56,157300.0,40.8827,40.9321,40.8085,40.8332,157300.0
2011-09-20 15:20:00,49.57,49.57,49.44,49.49,109800.0,40.8415,40.8415,40.7344,40.7756,109800.0
2011-09-20 15:30:00,49.49,49.6,49.48,49.59,210500.0,40.7756,40.8662,40.7673,40.858,210500.0
2011-09-20 15:40:00,49.58,49.59,49.23,49.29,280400.0,40.8497,40.858,40.5613,40.6108,280400.0
2011-09-20 15:50:00,49.29,49.38,49.23,49.28,565400.0,40.6108,40.6849,40.5613,40.6025,565400.0
2011-09-21 09:30:00,49.39,49.93,49.29,49.89,215200.0,40.6932,41.1381,40.6108,41.1051,215200.0
2011-09-21 09:40:00,49.91,50.0,49.65,49.72,150100.0,41.1216,41.1958,40.9074,40.9651,150100.0
2011-09-21 09:50:00,49.71,49.99,49.68,49.98,176700.0,40.9568,41.1875,40.9321,41.1793,176700.0
2011-09-21 10:00:00,49.96,50.1,49.85,50.01,167800.0,41.1628,41.2782,41.0722,41.204,167800.0
2011-09-21 10:10:00,49.98,50.17,49.92,50.11,145300.0,41.1793,41.3358,41.1298,41.2864,145300.0
2011-09-21 10:20:00,50.1,50.2,50.01,50.11,160600.0,41.2782,41.3605,41.204,41.2864,160600.0
2011-09-21 10:30:00,50.11,50.16,49.72,49.78,167000.0,41.2864,41.3276,40.9651,41.0145,167000.0
2011-09-21 10:40:00,49.79,49.86,49.61,49.65,95200.0,41.0227,41.0804,40.8744,40.9074,95200.0
2011-09-21 10:50:00,49.64,49.78,49.59,49.77,118900.0,40.8992,41.0145,40.858,41.0063,118900.0
2011-09-21 11:00:00,49.77,49.87,49.69,49.85,122800.0,41.0063,41.0887,40.9403,41.0722,122800.0
2011-09-21 11:10:00,49.84,49.93,49.66,49.73,118800.0,41.0639,41.1381,40.9156,40.9733,118800.0
2011-09-21 11:20:00,49.72,49.74,49.46,49.53,107200.0,40.9651,40.9815,40.7508,40.8085,107200.0
2011-09-21 11:30:00,49.54,49.62,49.48,49.5,80700.0,40.8168,40.8827,40.7673,40.7838,80700.0
2011-09-21 11:40:00,49.5,49.61,49.41,49.57,105800.0,40.7838,40.8744,40.7097,40.8415,105800.0
2011-09-21 11:50:00,49.57,49.65,49.52,49.6,109200.0,40.8415,40.9074,40.8003,40.8662,109200.0
2011-09-21 12:00:00,49.6,49.71,49.57,49.6,54000.0,40.8662,40.9568,40.8415,40.8662,54000.0
2011-09-21 12:10:00,49.6,49.75,49.58,49.69,75800.0,40.8662,40.9898,40.8497,40.9403,75800.0
2011-09-21 12:20:00,49.69,49.75,49.6,49.61,188800.0,40.9403,40.9898,40.8662,40.8744,188800.0
2011-09-21 12:30:00,49.6,49.88,49.58,49.82,120100.0,40.8662,41.0969,40.8497,41.0475,120100.0
2011-09-21 12:40:00,49.8,49.87,49.61,49.61,138600.0,41.031,41.0887,40.8744,40.8744,138600.0
2011-09-21 12:50:00,49.61,49.76,49.47,49.74,187400.0,40.8744,40.998,40.7591,40.9815,187400.0
2011-09-21 13:00:00,49.76,49.97,49.75,49.9,124600.0,40.998,41.171,40.9898,41.1134,124600.0
2011-09-21 13:10:00,49.89,50.05,49.85,49.94,93500.0,41.1051,41.237,41.0722,41.1463,93500.0
2011-09-21 13:20:00,49.93,50.07,49.85,50.03,93300.0,41.1381,41.2534,41.0722,41.2205,93300.0
2011-09-21 13:30:00,50.02,50.09,49.96,50.03,87000.0,41.2122,41.2699,41.1628,41.2205,87000.0
2011-09-21 13:40:00,50.03,50.17,50.03,50.06,100700.0,41.2205,41.3358,41.2205,41.2452,100700.0
2011-09-21 13:50:00,50.05,50.11,50.0,50.09,94800.0,41.237,41.2864,41.1958,41.2699,94800.0
2011-09-21 14:00:00,50.09,50.21,50.02,50.2,114200.0,41.2699,41.3688,41.2122,41.3605,114200.0
2011-09-21 14:10:00,50.19,50.25,50.13,50.16,127200.0,41.3523,41.4017,41.3029,41.3276,127200.0
2011-09-21 14:20:00,50.16,50.35,49.6,49.93,358200.0,41.3276,41.4841,40.8662,41.1381,358200.0
2011-09-21 14:30:00,49.93,50.09,49.28,49.53,263000.0,41.1381,41.2699,40.6025,40.8085,263000.0
2011-09-21 14:40:00,49.5,49.68,49.31,49.65,270600.0,40.7838,40.9321,40.6273,40.9074,270600.0
2011-09-21 14:50:00,49.65,49.82,49.56,49.56,223500.0,40.9074,41.0475,40.8332,40.8332,223500.0
2011-09-21 15:00:00,49.57,50.0,49.48,49.94,282000.0,40.8415,41.1958,40.7673,41.1463,282000.0
2011-09-21 15:10:00,49.95,50.04,49.79,49.89,153600.0,41.1546,41.2287,41.0227,41.1051,153600.0
2011-09-21 15:20:00,49.88,49.91,49.61,49.7,174000.0,41.0969,41.1216,40.8744,40.9486,174000.0
2011-09-21 15:30:00,49.69,49.75,49.02,49.07,323300.0,40.9403,40.9898,40.3883,40.4295,323300.0
2011-09-21 15:40:00,49.06,49.07,48.67,48.67,422800.0,40.4213,40.4295,40.1,40.1,422800.0
2011-09-21 15:50:00,48.67,48.68,48.21,48.22,1417600.0,40.1,40.1082,39.721,39.7292,1417600.0
2011-09-22 09:30:00,47.25,47.54,46.9,47.49,481200.0,38.93,39.1689,38.6416,39.1277,481200.0
2011-09-22 09:40:00,47.48,47.78,47.39,47.45,469400.0,39.1195,39.3667,39.0453,39.0948,469400.0
2011-09-22 09:50:00,47.45,47.67,47.18,47.21,282800.0,39.0948,39.276,38.8723,38.897,282800.0
2011-09-22 10:00:00,47.21,47.99,47.17,47.93,428100.0,38.897,39.5397,38.8641,39.4903,428100.0
2011-09-22 10:10:00,47.94,48.06,47.76,47.97,335400.0,39.4985,39.5974,39.3502,39.5232,335400.0
2011-09-22 10:20:00,47.96,48.12,47.56,47.63,194400.0,39.515,39.6468,39.1854,39.2431,194400.0
2011-09-22 10:30:00,47.63,47.95,47.55,47.68,269500.0,39.2431,39.5067,39.1772,39.2843,269500.0
2011-09-22 10:40:00,47.69,47.79,47.5,47.57,117200.0,39.2925,39.3749,39.136,39.1936,117200.0
2011-09-22 10:50:00,47.6,47.6,47.24,47.34,170100.0,39.2184,39.2184,38.9218,39.0041,170100.0
2011-09-22 11:00:00,47.33,47.49,47.18,47.18,133000.0,38.9959,39.1277,38.8723,38.8723,133000.0
2011-09-22 11:10:00,47.22,47.36,47.14,47.3,121300.0,38.9053,39.0206,38.8394,38.9712,121300.0
2011-09-22 11:20:00,47.31,47.39,47.16,47.29,100800.0,38.9794,39.0453,38.8558,38.963,100800.0
2011-09-22 11:30:00,47.29,47.55,47.27,47.43,177400.0,38.963,39.1772,38.9465,39.0783,177400.0
2011-09-22 11:40:00,47.42,47.5,47.25,47.25,95500.0,39.0701,39.136,38.93,38.93,95500.0
2011-09-22 11:50:00,47.24,47.36,47.04,47.04,136700.0,38.9218,39.0206,38.757,38.757,136700.0
2011-09-22 12:00:00,47.04,47.15,46.89,46.9,236700.0,38.757,38.8476,38.6334,38.6416,236700.0
2011-09-22 12:10:00,46.89,47.0,46.75,46.87,195200.0,38.6334,38.724,38.518,38.6169,195200.0
2011-09-22 12:20:00,46.85,46.96,46.69,46.89,242000.0,38.6004,38.6911,38.4686,38.6334,242000.0
2011-09-22 12:30:00,46.9,47.04,46.89,47.02,130900.0,38.6416,38.757,38.6334,38.7405,130900.0
2011-09-22 12:40:00,47.03,47.17,46.96,47.16,79000.0,38.7487,38.8641,38.6911,38.8558,79000.0
2011-09-22 12:50:00,47.18,47.36,47.13,47.33,112300.0,38.8723,39.0206,38.8311,38.9959,112300.0
2011-09-22 13:00:00,47.34,47.36,47.02,47.03,103100.0,39.0041,39.0206,38.7405,38.7487,103100.0
2011-09-22 13:10:00,47.05,47.06,46.85,46.86,75200.0,38.7652,38.7735,38.6004,38.6087,75200.0
2011-09-22 13:20:00,46.86,46.87,46.64,46.75,169700.0,38.6087,38.6169,38.4274,38.518,169700.0
2011-09-22 13:30:00,46.75,46.82,46.6,46.76,146400.0,38.518,38.5757,38.3945,38.5263,146400.0
2011-09-22 13:40:00,46.75,46.88,46.62,46.69,114300.0,38.518,38.6251,38.4109,38.4686,114300.0
2011-09-22 13:50:00,46.69,46.74,46.53,46.56,142700.0,38.4686,38.5098,38.3368,38.3615,142700.0
2011-09-22 14:00:00,46.56,46.69,46.36,46.62,375300.0,38.3615,38.4686,38.1967,38.4109,375300.0
2011-09-22 14:10:00,46.63,46.66,46.45,46.5,144700.0,38.4192,38.4439,38.2709,38.3121,144700.0
2011-09-22 14:20:00,46.49,47.23,46.49,46.95,367200.0,38.3038,38.9135,38.3038,38.6828,367200.0
2011-09-22 14:30:00,46.94,46.99,46.59,46.66,225900.0,38.6746,38.7158,38.3862,38.4439,225900.0
2011-09-22 14:40:00,46.67,46.89,46.57,46.7,243600.0,38.4521,38.6334,38.3697,38.4768,243600.0
2011-09-22 14:50:00,46.7,46.74,46.37,46.37,220600.0,38.4768,38.5098,38.205,38.205,220600.0
2011-09-22 15:00:00,46.37,46.38,46.1,46.37,375300.0,38.205,38.2132,37.9825,38.205,375300.0
2011-09-22 15:10:00,46.37,46.44,46.26,46.29,216800.0,38.205,38.2626,38.1143,38.139,216800.0
2011-09-22 15:20:00,46.28,46.28,45.84,46.14,653600.0,38.1308,38.1308,37.7683,38.0154,653600.0
2011-09-22 15:30:00,46.13,46.4,45.99,46.39,531200.0,38.0072,38.2297,37.8919,38.2214,531200.0
2011-09-22 15:40:00,46.4,46.61,46.13,46.5,774700.0,38.2297,38.4027,38.0072,38.3121,774700.0
2011-09-22 15:50:00,46.5,46.79,46.31,46.61,1386000.0,38.3121,38.551,38.1555,38.4027,1386000.0
2011-09-23 09:30:00,46.17,46.51,46.03,46.27,381900.0,38.0402,38.3203,37.9248,38.1226,381900.0
2011-09-23 09:40:00,46.27,46.5,46.13,46.35,193200.0,38.1226,38.3121,38.0072,38.1885,193200.0
2011-09-23 09:50:00,46.36,46.51,46.13,46.13,270400.0,38.1967,38.3203,38.0072,38.0072,270400.0
2011-09-23 10:00:00,46.15,46.37,45.82,45.86,369300.0,38.0237,38.205,37.7518,37.7848,369300.0
2011-09-23 10:10:00,45.87,46.01,45.61,45.64,285700.0,37.793,37.9083,37.5788,37.6035,285700.0
2011-09-23 10:20:00,45.67,45.85,45.58,45.82,97600.0,37.6282,37.7765,37.5541,37.7518,97600.0
2011-09-23 10:30:00,45.82,46.08,45.82,46.03,124900.0,37.7518,37.966,37.7518,37.9248,124900.0
2011-09-23 10:40:00,46.02,46.31,45.85,46.31,148600.0,37.9166,38.1555,37.7765,38.1555,148600.0
2011-09-23 10:50:00,46.32,46.49,46.28,46.48,191300.0,38.1638,38.3038,38.1308,38.2956,191300.0
2011-09-23 11:00:00,46.47,46.5,46.24,46.47,242100.0,38.2873,38.3121,38.0978,38.2873,242100.0
2011-09-23 11:10:00,46.47,46.58,46.31,46.41,188300.0,38.2873,38.378,38.1555,38.2379,188300.0
2011-09-23 11:20:00,46.41,46.48,46.29,46.4,126600.0,38.2379,38.2956,38.139,38.2297,126600.0
2011-09-23 11:30:00,46.42,46.43,46.16,46.18,110100.0,38.2461,38.2544,38.0319,38.0484,110100.0
2011-09-23 11:40:00,46.18,46.26,46.15,46.16,102000.0,38.0484,38.1143,38.0237,38.0319,102000.0
2011-09-23 11:50:00,46.16,46.29,46.05,46.28,121700.0,38.0319,38.139,37.9413,38.1308,121700.0
2011-09-23 12:00:00,46.3,46.3,46.09,46.17,179800.0,38.1473,38.1473,37.9743,38.0402,179800.0
2011-09-23 12:10:00,46.18,46.42,46.13,46.4,170100.0,38.0484,38.2461,38.0072,38.2297,170100.0
2011-09-23 12:20:00,46.39,46.4,46.11,46.17,106100.0,38.2214,38.2297,37.9907,38.0402,106100.0
2011-09-23 12:30:00,46.17,46.33,46.17,46.23,85300.0,38.0402,38.172,38.0402,38.0896,85300.0
2011-09-23 12:40:00,46.24,46.39,46.04,46.17,284600.0,38.0978,38.2214,37.9331,38.0402,284600.0
2011-09-23 12:50:00,46.18,46.45,46.13,46.16,155600.0,38.0484,38.2709,38.0072,38.0319,155600.0
2011-09-23 13:00:00,46.17,46.31,46.02,46.1,118500.0,38.0402,38.1555,37.9166,37.9825,118500.0
2011-09-23 13:10:00,46.11,46.32,46.09,46.13,114300.0,37.9907,38.1638,37.9743,38.0072,114300.0
2011-09-23 13:20:00,46.13,46.29,46.1,46.18,77100.0,38.0072,38.139,37.9825,38.0484,77100.0
2011-09-23 13:30:00,46.18,46.49,46.14,46.28,204700.0,38.0484,38.3038,38.0154,38.1308,204700.0
2011-09-23 13:40:00,46.29,46.59,46.26,46.59,139700.0,38.139,38.3862,38.1143,38.3862,139700.0
2011-09-23 13:50:00,46.58,46.61,46.42,46.51,108400.0,38.378,38.4027,38.2461,38.3203,108400.0
2011-09-23 14:00:00,46.5,46.62,46.42,46.47,94400.0,38.3121,38.4109,38.2461,38.2873,94400.0
2011-09-23 14:10:00,46.46,46.5,46.36,46.45,127800.0,38.2791,38.3121,38.1967,38.2709,127800.0
2011-09-23 14:20:00,46.43,46.44,46.25,46.29,148300.0,38.2544,38.2626,38.1061,38.139,148300.0
2011-09-23 14:30:00,46.29,46.33,46.2,46.22,243600.0,38.139,38.172,38.0649,38.0814,243600.0
2011-09-23 14:40:00,46.22,46.24,46.03,46.05,206800.0,38.0814,38.0978,37.9248,37.9413,206800.0
2011-09-23 14:50:00,46.05,46.12,45.99,46.03,193600.0,37.9413,37.999,37.8919,37.9248,193600.0
2011-09-23 15:00:00,46.04,46.27,46.04,46.16,185700.0,37.9331,38.1226,37.9331,38.0319,185700.0
2011-09-23 15:10:00,46.16,46.33,46.1,46.25,182800.0,38.0319,38.172,37.9825,38.1061,182800.0
2011-09-23 15:20:00,46.25,46.43,46.24,46.43,229600.0,38.1061,38.2544,38.0978,38.2544,229600.0
2011-09-23 15:30:00,46.42,46.53,46.31,46.43,286500.0,38.2461,38.3368,38.1555,38.2544,286500.0
2011-09-23 15:40:00,46.43,46.48,46.19,46.21,378800.0,38.2544,38.2956,38.0566,38.0731,378800.0
2011-09-23 15:50:00,46.21,46.5,46.1,46.44,965400.0,38.0731,38.3121,37.9825,38.2626,965400.0
2011-09-26 09:30:00,46.85,46.9,46.62,46.63,209100.0,38.6004,38.6416,38.4109,38.4192,209100.0
2011-09-26 09:40:00,46.64,46.71,46.33,46.69,181800.0,38.4274,38.4851,38.172,38.4686,181800.0
2011-09-26 09:50:00,46.69,46.71,46.13,46.17,111000.0,38.4686,38.4851,38.0072,38.0402,111000.0
2011-09-26 10:00:00,46.18,46.36,46.11,46.23,149100.0,38.0484,38.1967,37.9907,38.0896,149100.0
2011-09-26 10:10:00,46.22,46.25,45.94,46.02,78200.0,38.0814,38.1061,37.8507,37.9166,78200.0
2011-09-26 10:20:00,46.02,46.14,45.96,46.11,145200.0,37.9166,38.0154,37.8671,37.9907,145200.0
2011-09-26 10:30:00,46.1,46.14,45.86,45.99,132300.0,37.9825,38.0154,37.7848,37.8919,132300.0
2011-09-26 10:40:00,45.99,46.12,45.9,45.94,137500.0,37.8919,37.999,37.8177,37.8507,137500.0
2011-09-26 10:50:00,45.93,46.18,45.92,45.97,197400.0,37.8424,38.0484,37.8342,37.8754,197400.0
2011-09-26 11:00:00,45.97,46.34,45.97,46.28,145900.0,37.8754,38.1802,37.8754,38.1308,145900.0
2011-09-26 11:10:00,46.27,46.43,46.17,46.37,135300.0,38.1226,38.2544,38.0402,38.205,135300.0
2011-09-26 11:20:00,46.36,46.45,46.28,46.37,114000.0,38.1967,38.2709,38.1308,38.205,114000.0
2011-09-26 11:30:00,46.38,46.43,46.29,46.38,112600.0,38.2132,38.2544,38.139,38.2132,112600.0
2011-09-26 11:40:00,46.39,46.45,46.35,46.37,146500.0,38.2214,38.2709,38.1885,38.205,146500.0
2011-09-26 11:50:00,46.37,46.52,46.21,46.46,184600.0,38.205,38.3285,38.0731,38.2791,184600.0
2011-09-26 12:00:00,46.47,46.48,46.35,46.39,81400.0,38.2873,38.2956,38.1885,38.2214,81400.0
2011-09-26 12:10:00,46.38,46.4,46.25,46.33,94500.0,38.2132,38.2297,38.1061,38.172,94500.0
2011-09-26 12:20:00,46.33,46.43,46.21,46.31,112500.0,38.172,38.2544,38.0731,38.1555,112500.0
2011-09-26 12:30:00,46.31,46.37,46.26,46.34,89300.0,38.1555,38.205,38.1143,38.1802,89300.0
2011-09-26 12:40:00,46.34,46.37,46.16,46.18,139800.0,38.1802,38.205,38.0319,38.0484,139800.0
2011-09-26 12:50:00,46.17,46.22,46.08,46.22,117400.0,38.0402,38.0814,37.966,38.0814,117400.0
2011-09-26 13:00:00,46.22,46.22,46.02,46.13,91100.0,38.0814,38.0814,37.9166,38.0072,91100.0
2011-09-26 13:10:00,46.12,46.12,46.0,46.03,104700.0,37.999,37.999,37.9001,37.9248,104700.0
2011-09-26 13:20:00,46.05,46.15,46.04,46.08,94000.0,37.9413,38.0237,37.9331,37.966,94000.0
2011-09-26 13:30:00,46.07,46.22,46.0,46.09,105000.0,37.9578,38.0814,37.9001,37.9743,105000.0
2011-09-26 13:40:00,46.09,46.21,46.01,46.11,96600.0,37.9743,38.0731,37.9083,37.9907,96600.0
2011-09-26 13:50:00,46.1,46.26,46.09,46.23,120500.0,37.9825,38.1143,37.9743,38.0896,120500.0
2011-09-26 14:00:00,46.23,46.44,46.17,46.36,286900.0,38.0896,38.2626,38.0402,38.1967,286900.0
2011-09-26 14:10:00,46.37,46.42,46.21,46.3,127600.0,38.205,38.2461,38.0731,38.1473,127600.0
2011-09-26 14:20:00,46.29,46.4,46.23,46.34,100000.0,38.139,38.2297,38.0896,38.1802,100000.0
2011-09-26 14:30:00,46.34,46.47,46.27,46.47,188400.0,38.1802,38.2873,38.1226,38.2873,188400.0
2011-09-26 14:40:00,46.47,46.53,46.41,46.43,168100.0,38.2873,38.3368,38.2379,38.2544,168100.0
2011-09-26 14:50:00,46.43,46.51,46.34,46.5,132400.0,38.2544,38.3203,38.1802,38.3121,132400.0
2011-09-26 15:00:00,46.51,46.68,46.49,46.68,339200.0,38.3203,38.4604,38.3038,38.4604,339200.0
2011-09-26 15:10:00,46.67,46.75,46.6,46.75,197500.0,38.4521,38.518,38.3945,38.518,197500.0
2011-09-26 15:20:00,46.74,46.85,46.67,46.83,188800.0,38.5098,38.6004,38.4521,38.584,188800.0
2011-09-26 15:30:00,46.83,46.89,46.75,46.89,171900.0,38.584,38.6334,38.518,38.6334,171900.0
2011-09-26 15:40:00,46.89,47.19,46.87,47.11,580300.0,38.6334,38.8806,38.6169,38.8146,580300.0
2011-09-26 15:50:00,47.11,47.62,47.11,47.55,1166600.0,38.8146,39.2348,38.8146,39.1772,1166600.0
2011-09-27 09:30:00,48.65,48.66,48.18,48.34,397100.0,40.0835,40.0917,39.6962,39.8281,397100.0
2011-09-27 09:40:00,48.36,48.54,48.18,48.42,222900.0,39.8445,39.9928,39.6962,39.894,222900.0
2011-09-27 09:50:00,48.41,48.56,48.3,48.46,256100.0,39.8857,40.0093,39.7951,39.9269,256100.0
2011-09-27 10:00:00,48.46,48.52,48.07,48.07,383900.0,39.9269,39.9764,39.6056,39.6056,383900.0
2011-09-27 10:10:00,48.07,48.16,47.87,47.98,222600.0,39.6056,39.6798,39.4408,39.5315,222600.0
2011-09-27 10:20:00,47.98,48.15,47.87,48.06,188000.0,39.5315,39.6715,39.4408,39.5974,188000.0
2011-09-27 10:30:00,48.06,48.17,47.93,47.96,174200.0,39.5974,39.688,39.4903,39.515,174200.0
2011-09-27 10:40:00,47.96,48.02,47.8,47.93,159800.0,39.515,39.5644,39.3831,39.4903,159800.0
2011-09-27 10:50:00,47.94,48.08,47.82,48.05,199600.0,39.4985,39.6138,39.3996,39.5891,199600.0
2011-09-27 11:00:00,48.04,48.09,47.85,47.86,181100.0,39.5809,39.6221,39.4243,39.4326,181100.0
2011-09-27 11:10:00,47.87,47.94,47.84,47.92,98300.0,39.4408,39.4985,39.4161,39.482,98300.0
2011-09-27 11:20:00,47.92,47.92,47.7,47.73,197100.0,39.482,39.482,39.3008,39.3255,197100.0
2011-09-27 11:30:00,47.74,47.82,47.67,47.67,173700.0,39.3337,39.3996,39.276,39.276,173700.0
2011-09-27 11:40:00,47.66,47.69,47.54,47.64,123200.0,39.2678,39.2925,39.1689,39.2513,123200.0
2011-09-27 11:50:00,47.64,47.77,47.57,47.73,149500.0,39.2513,39.3584,39.1936,39.3255,149500.0
2011-09-27 12:00:00,47.73,47.87,47.7,47.87,99700.0,39.3255,39.4408,39.3008,39.4408,99700.0
2011-09-27 12:10:00,47.86,47.95,47.85,47.89,123100.0,39.4326,39.5067,39.4243,39.4573,123100.0
2011-09-27 12:20:00,47.89,47.9,47.81,47.86,134600.0,39.4573,39.4655,39.3914,39.4326,134600.0
2011-09-27 12:30:00,47.87,47.87,47.77,47.78,73800.0,39.4408,39.4408,39.3584,39.3667,73800.0
2011-09-27 12:40:00,47.78,47.79,47.71,47.79,67300.0,39.3667,39.3749,39.309,39.3749,67300.0
2011-09-27 12:50:00,47.79,47.85,47.75,47.75,83400.0,39.3749,39.4243,39.342,39.342,83400.0
2011-09-27 13:00:00,47.75,47.84,47.75,47.84,86100.0,39.342,39.4161,39.342,39.4161,86100.0
2011-09-27 13:10:00,47.83,47.88,47.79,47.84,96400.0,39.4079,39.4491,39.3749,39.4161,96400.0
2011-09-27 13:20:00,47.84,47.86,47.78,47.83,85700.0,39.4161,39.4326,39.3667,39.4079,85700.0
2011-09-27 13:30:00,47.82,47.83,47.69,47.83,93400.0,39.3996,39.4079,39.2925,39.4079,93400.0
2011-09-27 13:40:00,47.83,47.91,47.76,47.87,89100.0,39.4079,39.4738,39.3502,39.4408,89100.0
2011-09-27 13:50:00,47.88,48.0,47.88,47.97,112000.0,39.4491,39.5479,39.4491,39.5232,112000.0
2011-09-27 14:00:00,47.97,48.0,47.93,47.95,116700.0,39.5232,39.5479,39.4903,39.5067,116700.0
2011-09-27 14:10:00,47.94,48.04,47.94,48.0,166400.0,39.4985,39.5809,39.4985,39.5479,166400.0
2011-09-27 14:20:00,48.0,48.01,47.9,47.9,115800.0,39.5479,39.5562,39.4655,39.4655,115800.0
2011-09-27 14:30:00,47.9,47.99,47.89,47.9,119900.0,39.4655,39.5397,39.4573,39.4655,119900.0
2011-09-27 14:40:00,47.91,47.97,47.84,47.85,128100.0,39.4738,39.5232,39.4161,39.4243,128100.0
2011-09-27 14:50:00,47.85,47.94,47.84,47.93,98300.0,39.4243,39.4985,39.4161,39.4903,98300.0
2011-09-27 15:00:00,47.92,47.94,47.71,47.77,184000.0,39.482,39.4985,39.309,39.3584,184000.0
2011-09-27 15:10:00,47.78,47.8,47.51,47.59,339300.0,39.3667,39.3831,39.1442,39.2101,339300.0
2011-09-27 15:20:00,47.59,47.6,47.1,47.23,393600.0,39.2101,39.2184,38.8064,38.9135,393600.0
2011-09-27 15:30:00,47.23,47.44,47.14,47.21,299800.0,38.9135,39.0865,38.8394,38.897,299800.0
2011-09-27 15:40:00,47.21,47.25,46.82,46.88,541700.0,38.897,38.93,38.5757,38.6251,541700.0
2011-09-27 15:50:00,46.88,47.11,46.75,47.11,1126100.0,38.6251,38.8146,38.518,38.8146,1126100.0
2011-09-28 09:30:00,47.45,47.5,47.05,47.41,206900.0,39.0948,39.136,38.7652,39.0618,206900.0
2011-09-28 09:40:00,47.41,47.77,47.27,47.71,184400.0,39.0618,39.3584,38.9465,39.309,184400.0
2011-09-28 09:50:00,47.71,47.9,47.63,47.69,170400.0,39.309,39.4655,39.2431,39.2925,170400.0
2011-09-28 10:00:00,47.72,47.72,47.52,47.68,178500.0,39.3172,39.3172,39.1525,39.2843,178500.0
2011-09-28 10:10:00,47.68,47.82,47.36,47.39,197300.0,39.2843,39.3996,39.0206,39.0453,197300.0
2011-09-28 10:20:00,47.39,47.44,47.22,47.32,169200.0,39.0453,39.0865,38.9053,38.9877,169200.0
2011-09-28 10:30:00,47.32,47.43,47.16,47.17,237900.0,38.9877,39.0783,38.8558,38.8641,237900.0
2011-09-28 10:40:00,47.17,47.33,47.04,47.27,210900.0,38.8641,38.9959,38.757,38.9465,210900.0
2011-09-28 10:50:00,47.27,47.48,47.22,47.36,126000.0,38.9465,39.1195,38.9053,39.0206,126000.0
2011-09-28 11:00:00,47.35,47.35,47.07,47.22,190500.0,39.0124,39.0124,38.7817,38.9053,190500.0
2011-09-28 11:10:00,47.22,47.45,47.13,47.36,137400.0,38.9053,39.0948,38.8311,39.0206,137400.0
2011-09-28 11:20:00,47.36,47.5,47.26,47.49,109000.0,39.0206,39.136,38.9382,39.1277,109000.0
2011-09-28 11:30:00,47.49,47.79,47.35,47.75,173700.0,39.1277,39.3749,39.0124,39.342,173700.0
2011-09-28 11:40:00,47.75,47.78,47.6,47.75,125700.0,39.342,39.3667,39.2184,39.342,125700.0
2011-09-28 11:50:00,47.73,48.03,47.73,47.93,150400.0,39.3255,39.5726,39.3255,39.4903,150400.0
2011-09-28 12:00:00,47.92,47.97,47.67,47.67,81800.0,39.482,39.5232,39.276,39.276,81800.0
2011-09-28 12:10:00,47.68,47.77,47.63,47.67,77200.0,39.2843,39.3584,39.2431,39.276,77200.0
2011-09-28 12:20:00,47.67,47.89,47.66,47.86,108500.0,39.276,39.4573,39.2678,39.4326,108500.0
2011-09-28 12:30:00,47.86,47.92,47.71,47.71,180300.0,39.4326,39.482,39.309,39.309,180300.0
2011-09-28 12:40:00,47.72,47.74,47.51,47.51,158100.0,39.3172,39.3337,39.1442,39.1442,158100.0
2011-09-28 12:50:00,47.51,47.8,47.48,47.7,95200.0,39.1442,39.3831,39.1195,39.3008,95200.0
2011-09-28 13:00:00,47.72,47.75,47.6,47.62,102700.0,39.3172,39.342,39.2184,39.2348,102700.0
2011-09-28 13:10:00,47.62,47.63,47.49,47.49,74200.0,39.2348,39.2431,39.1277,39.1277,74200.0
2011-09-28 13:20:00,47.5,47.54,47.39,47.41,89800.0,39.136,39.1689,39.0453,39.0618,89800.0
2011-09-28 13:30:00,47.41,47.47,47.24,47.44,125000.0,39.0618,39.1113,38.9218,39.0865,125000.0
2011-09-28 13:40:00,47.44,47.49,47.25,47.31,128100.0,39.0865,39.1277,38.93,38.9794,128100.0
2011-09-28 13:50:00,47.31,47.39,47.24,47.32,158100.0,38.9794,39.0453,38.9218,38.9877,158100.0
2011-09-28 14:00:00,47.32,47.44,47.24,47.35,242900.0,38.9877,39.0865,38.9218,39.0124,242900.0
2011-09-28 14:10:00,47.35,47.45,47.27,47.4,249900.0,39.0124,39.0948,38.9465,39.0536,249900.0
2011-09-28 14:20:00,47.4,47.46,47.28,47.41,115400.0,39.0536,39.103,38.9547,39.0618,115400.0
2011-09-28 14:30:00,47.41,47.54,47.39,47.45,153900.0,39.0618,39.1689,39.0453,39.0948,153900.0
2011-09-28 14:40:00,47.46,47.54,47.36,47.39,104400.0,39.103,39.1689,39.0206,39.0453,104400.0
2011-09-28 14:50:00,47.39,47.43,47.3,47.42,124100.0,39.0453,39.0783,38.9712,39.0701,124100.0
2011-09-28 15:00:00,47.42,47.62,47.34,47.55,245000.0,39.0701,39.2348,39.0041,39.1772,245000.0
2011-09-28 15:10:00,47.55,47.68,47.34,47.35,185300.0,39.1772,39.2843,39.0041,39.0124,185300.0
2011-09-28 15:20:00,47.35,47.38,47.14,47.18,266200.0,39.0124,39.0371,38.8394,38.8723,266200.0
2011-09-28 15:30:00,47.18,47.18,46.72,46.74,256700.0,38.8723,38.8723,38.4933,38.5098,256700.0
2011-09-28 15:40:00,46.74,46.85,46.57,46.64,430900.0,38.5098,38.6004,38.3697,38.4274,430900.0
2011-09-28 15:50:00,46.65,46.71,46.45,46.5,1143300.0,38.4356,38.4851,38.2709,38.3121,1143300.0
2011-09-29 09:30:00,47.59,47.8,47.34,47.34,252200.0,39.2101,39.3831,39.0041,39.0041,252200.0
2011-09-29 09:40:00,47.34,47.7,47.34,47.65,191900.0,39.0041,39.3008,39.0041,39.2596,191900.0
2011-09-29 09:50:00,47.65,47.71,47.5,47.57,123400.0,39.2596,39.309,39.136,39.1936,123400.0
2011-09-29 10:00:00,47.55,47.65,47.47,47.52,151600.0,39.1772,39.2596,39.1113,39.1525,151600.0
2011-09-29 10:10:00,47.5,47.63,47.43,47.58,112900.0,39.136,39.2431,39.0783,39.2019,112900.0
2011-09-29 10:20:00,47.57,47.65,47.41,47.44,175800.0,39.1936,39.2596,39.0618,39.0865,175800.0
2011-09-29 10:30:00,47.43,47.46,47.3,47.35,165100.0,39.0783,39.103,38.9712,39.0124,165100.0
2011-09-29 10:40:00,47.34,47.37,47.07,47.22,108500.0,39.0041,39.0289,38.7817,38.9053,108500.0
2011-09-29 10:50:00,47.22,47.26,47.1,47.16,231100.0,38.9053,38.9382,38.8064,38.8558,231100.0
2011-09-29 11:00:00,47.18,47.24,47.04,47.08,156300.0,38.8723,38.9218,38.757,38.7899,156300.0
2011-09-29 11:10:00,47.08,47.12,46.96,46.96,82400.0,38.7899,38.8229,38.6911,38.6911,82400.0
2011-09-29 11:20:00,46.96,47.13,46.84,47.1,124200.0,38.6911,38.8311,38.5922,38.8064,124200.0
2011-09-29 11:30:00,47.11,47.12,46.99,47.0,107100.0,38.8146,38.8229,38.7158,38.724,107100.0
2011-09-29 11:40:00,47.03,47.12,46.95,47.1,65700.0,38.7487,38.8229,38.6828,38.8064,65700.0
2011-09-29 11:50:00,47.1,47.13,46.99,46.99,58800.0,38.8064,38.8311,38.7158,38.7158,58800.0
2011-09-29 12:00:00,47.0,47.12,46.93,46.96,86700.0,38.724,38.8229,38.6663,38.6911,86700.0
2011-09-29 12:10:00,46.96,47.04,46.87,46.87,43100.0,38.6911,38.757,38.6169,38.6169,43100.0
2011-09-29 12:20:00,46.87,47.07,46.86,47.01,52300.0,38.6169,38.7817,38.6087,38.7323,52300.0
2011-09-29 12:30:00,47.01,47.01,46.7,46.79,104500.0,38.7323,38.7323,38.4768,38.551,104500.0
2011-09-29 12:40:00,46.8,46.81,46.66,46.72,110600.0,38.5592,38.5675,38.4439,38.4933,110600.0
2011-09-29 12:50:00,46.72,46.79,46.63,46.66,104000.0,38.4933,38.551,38.4192,38.4439,104000.0
2011-09-29 13:00:00,46.65,46.75,46.61,46.61,121700.0,38.4356,38.518,38.4027,38.4027,121700.0
2011-09-29 13:10:00,46.62,46.69,46.6,46.61,67600.0,38.4109,38.4686,38.3945,38.4027,67600.0
2011-09-29 13:20:00,46.62,46.68,46.44,46.48,83300.0,38.4109,38.4604,38.2626,38.2956,83300.0
2011-09-29 13:30:00,46.44,46.52,46.24,46.25,134500.0,38.2626,38.3285,38.0978,38.1061,134500.0
2011-09-29 13:40:00,46.25,46.31,46.1,46.3,153000.0,38.1061,38.1555,37.9825,38.1473,153000.0
2011-09-29 13:50:00,46.31,46.51,46.26,46.43,112400.0,38.1555,38.3203,38.1143,38.2544,112400.0
2011-09-29 14:00:00,46.45,46.53,46.15,46.27,154000.0,38.2709,38.3368,38.0237,38.1226,154000.0
2011-09-29 14:10:00,46.26,46.26,46.0,46.14,150900.0,38.1143,38.1143,37.9001,38.0154,150900.0
2011-09-29 14:20:00,46.14,46.33,46.05,46.23,134300.0,38.0154,38.172,37.9413,38.0896,134300.0
2011-09-29 14:30:00,46.22,46.23,46.01,46.18,209800.0,38.0814,38.0896,37.9083,38.0484,209800.0
2011-09-29 14:40:00,46.17,46.24,45.87,45.92,192200.0,38.0402,38.0978,37.793,37.8342,192200.0
2011-09-29 14:50:00,45.92,45.95,45.73,45.91,388400.0,37.8342,37.8589,37.6776,37.8259,388400.0
2011-09-29 15:00:00,45.93,45.97,45.43,45.54,407300.0,37.8424,37.8754,37.4305,37.5211,407300.0
2011-09-29 15:10:00,45.56,45.79,45.47,45.55,342900.0,37.5376,37.7271,37.4634,37.5293,342900.0
2011-09-29 15:20:00,45.55,45.98,45.5,45.9,226900.0,37.5293,37.8836,37.4881,37.8177,226900.0
2011-09-29 15:30:00,45.91,46.41,45.87,46.39,349700.0,37.8259,38.2379,37.793,38.2214,349700.0
2011-09-29 15:40:00,46.38,46.54,46.25,46.39,441300.0,38.2132,38.345,38.1061,38.2214,441300.0
2011-09-29 15:50:00,46.39,46.73,46.36,46.71,1110900.0,38.2214,38.5016,38.1967,38.4851,1110900.0
2011-09-30 09:30:00,45.99,46.15,45.14,45.43,342300.0,37.8919,38.0237,37.1915,37.4305,342300.0
2011-09-30 09:40:00,45.45,45.54,45.15,45.24,422700.0,37.4469,37.5211,37.1998,37.2739,422700.0
2011-09-30 09:50:00,45.21,45.5,45.08,45.19,215600.0,37.2492,37.4881,37.1421,37.2327,215600.0
2011-09-30 10:00:00,45.16,45.64,45.11,45.51,214800.0,37.208,37.6035,37.1668,37.4964,214800.0
2011-09-30 10:10:00,45.52,45.75,45.39,45.73,124900.0,37.5046,37.6941,37.3975,37.6776,124900.0
2011-09-30 10:20:00,45.71,45.79,45.5,45.51,163800.0,37.6612,37.7271,37.4881,37.4964,163800.0
2011-09-30 10:30:00,45.52,45.55,45.29,45.35,108900.0,37.5046,37.5293,37.3151,37.3646,108900.0
2011-09-30 10:40:00,45.35,45.39,45.24,45.3,130700.0,37.3646,37.3975,37.2739,37.3234,130700.0
2011-09-30 10:50:00,45.3,45.44,45.24,45.28,155400.0,37.3234,37.4387,37.2739,37.3069,155400.0
2011-09-30 11:00:00,45.29,45.5,45.24,45.47,99800.0,37.3151,37.4881,37.2739,37.4634,99800.0
2011-09-30 11:10:00,45.48,45.58,45.43,45.46,103800.0,37.4717,37.5541,37.4305,37.4552,103800.0
2011-09-30 11:20:00,45.46,45.63,45.45,45.49,93000.0,37.4552,37.5953,37.4469,37.4799,93000.0
2011-09-30 11:30:00,45.5,45.58,45.43,45.54,125200.0,37.4881,37.5541,37.4305,37.5211,125200.0
2011-09-30 11:40:00,45.55,45.66,45.48,45.63,109600.0,37.5293,37.62,37.4717,37.5953,109600.0
2011-09-30 11:50:00,45.64,45.78,45.55,45.71,132400.0,37.6035,37.7188,37.5293,37.6612,132400.0
2011-09-30 12:00:00,45.71,45.78,45.64,45.64,68200.0,37.6612,37.7188,37.6035,37.6035,68200.0
2011-09-30 12:10:00,45.65,45.65,45.5,45.54,46500.0,37.6117,37.6117,37.4881,37.5211,46500.0
2011-09-30 12:20:00,45.53,45.6,45.53,45.58,40100.0,37.5129,37.5705,37.5129,37.5541,40100.0
2011-09-30 12:30:00,45.58,45.58,45.48,45.53,59200.0,37.5541,37.5541,37.4717,37.5129,59200.0
2011-09-30 12:40:00,45.54,45.62,45.5,45.56,45400.0,37.5211,37.587,37.4881,37.5376,45400.0
2011-09-30 12:50:00,45.55,45.59,45.42,45.42,78800.0,37.5293,37.5623,37.4222,37.4222,78800.0
2011-09-30 13:00:00,45.42,45.44,45.36,45.38,79700.0,37.4222,37.4387,37.3728,37.3893,79700.0
2011-09-30 13:10:00,45.37,45.48,45.35,45.47,113200.0,37.381,37.4717,37.3646,37.4634,113200.0
2011-09-30 13:20:00,45.47,45.59,45.43,45.49,90200.0,37.4634,37.5623,37.4305,37.4799,90200.0
2011-09-30 13:30:00,45.51,45.66,45.49,45.64,37100.0,37.4964,37.62,37.4799,37.6035,37100.0
2011-09-30 13:40:00,45.64,45.7,45.54,45.66,63800.0,37.6035,37.6529,37.5211,37.62,63800.0
2011-09-30 13:50:00,45.66,45.69,45.53,45.54,62400.0,37.62,37.6447,37.5129,37.5211,62400.0
2011-09-30 14:00:00,45.54,45.57,45.36,45.39,87100.0,37.5211,37.5458,37.3728,37.3975,87100.0
2011-09-30 14:10:00,45.38,45.44,45.34,45.35,84000.0,37.3893,37.4387,37.3563,37.3646,84000.0
2011-09-30 14:20:00,45.35,45.37,45.22,45.32,171300.0,37.3646,37.381,37.2574,37.3398,171300.0
2011-09-30 14:30:00,45.32,45.43,45.27,45.42,167000.0,37.3398,37.4305,37.2986,37.4222,167000.0
2011-09-30 14:40:00,45.42,45.51,45.36,45.38,101200.0,37.4222,37.4964,37.3728,37.3893,101200.0
2011-09-30 14:50:00,45.38,45.52,45.21,45.43,156100.0,37.3893,37.5046,37.2492,37.4305,156100.0
2011-09-30 15:00:00,45.43,45.55,45.29,45.48,146000.0,37.4305,37.5293,37.3151,37.4717,146000.0
2011-09-30 15:10:00,45.48,45.5,45.32,45.36,152900.0,37.4717,37.4881,37.3398,37.3728,152900.0
2011-09-30 15:20:00,45.36,45.47,45.3,45.33,177400.0,37.3728,37.4634,37.3234,37.3481,177400.0
2011-09-30 15:30:00,45.32,45.4,45.19,45.24,314600.0,37.3398,37.4058,37.2327,37.2739,314600.0
2011-09-30 15:40:00,45.24,45.45,45.11,45.11,364400.0,37.2739,37.4469,37.1668,37.1668,364400.0
2011-09-30 15:50:00,45.11,45.14,44.88,44.89,1294700.0,37.1668,37.1915,36.9773,36.9856,1294700.0
2011-10-03 09:30:00,44.52,45.0,44.46,44.8,351000.0,36.6807,37.0762,36.6313,36.9114,351000.0
2011-10-03 09:40:00,44.81,45.15,44.79,44.89,157500.0,36.9196,37.1998,36.9032,36.9856,157500.0
2011-10-03 09:50:00,44.85,44.98,44.68,44.98,183300.0,36.9526,37.0597,36.8125,37.0597,183300.0
2011-10-03 10:00:00,44.95,45.38,44.95,45.36,319700.0,37.035,37.3893,37.035,37.3728,319700.0
2011-10-03 10:10:00,45.35,45.48,45.16,45.24,166900.0,37.3646,37.4717,37.208,37.2739,166900.0
2011-10-03 10:20:00,45.23,45.29,45.0,45.09,140400.0,37.2657,37.3151,37.0762,37.1503,140400.0
2011-10-03 10:30:00,45.09,45.14,44.81,44.83,203200.0,37.1503,37.1915,36.9196,36.9361,203200.0
2011-10-03 10:40:00,44.82,44.97,44.65,44.86,149200.0,36.9279,37.0515,36.7878,36.9608,149200.0
2011-10-03 10:50:00,44.86,45.08,44.67,44.92,162000.0,36.9608,37.1421,36.8043,37.0103,162000.0
2011-10-03 11:00:00,44.92,45.03,44.75,45.02,232800.0,37.0103,37.1009,36.8702,37.0927,232800.0
2011-10-03 11:10:00,45.03,45.12,44.96,45.11,202300.0,37.1009,37.1751,37.0432,37.1668,202300.0
2011-10-03 11:20:00,45.11,45.14,44.93,45.01,129500.0,37.1668,37.1915,37.0185,37.0844,129500.0
2011-10-03 11:30:00,45.01,45.16,44.96,45.05,96500.0,37.0844,37.208,37.0432,37.1174,96500.0
2011-10-03 11:40:00,45.05,45.08,44.88,44.88,181500.0,37.1174,37.1421,36.9773,36.9773,181500.0
2011-10-03 11:50:00,44.89,45.09,44.84,45.0,195200.0,36.9856,37.1503,36.9444,37.0762,195200.0
2011-10-03 12:00:00,45.01,45.1,44.94,44.96,171500.0,37.0844,37.1586,37.0268,37.0432,171500.0
2011-10-03 12:10:00,44.96,44.98,44.71,44.75,110500.0,37.0432,37.0597,36.8373,36.8702,110500.0
2011-10-03 12:20:00,44.74,44.88,44.66,44.76,131000.0,36.862,36.9773,36.7961,36.8784,131000.0
2011-10-03 12:30:00,44.76,44.76,44.52,44.62,83600.0,36.8784,36.8784,36.6807,36.7631,83600.0
2011-10-03 12:40:00,44.62,44.74,44.57,44.57,98300.0,36.7631,36.862,36.7219,36.7219,98300.0
2011-10-03 12:50:00,44.58,44.6,44.47,44.47,118200.0,36.7301,36.7466,36.6395,36.6395,118200.0
2011-10-03 13:00:00,44.48,44.49,44.29,44.38,105300.0,36.6478,36.656,36.4912,36.5654,105300.0
2011-10-03 13:10:00,44.38,44.58,44.22,44.3,122700.0,36.5654,36.7301,36.4335,36.4994,122700.0
2011-10-03 13:20:00,44.31,44.31,44.14,44.27,122800.0,36.5077,36.5077,36.3676,36.4747,122800.0
2011-10-03 13:30:00,44.28,44.37,43.84,43.9,206000.0,36.483,36.5571,36.1204,36.1699,206000.0
2011-10-03 13:40:00,43.89,44.21,43.89,44.05,135300.0,36.1616,36.4253,36.1616,36.2935,135300.0
2011-10-03 13:50:00,44.04,44.11,43.84,44.05,162500.0,36.2852,36.3429,36.1204,36.2935,162500.0
2011-10-03 14:00:00,44.03,44.38,43.98,44.32,234800.0,36.277,36.5654,36.2358,36.5159,234800.0
2011-10-03 14:10:00,44.31,44.33,44.11,44.14,136400.0,36.5077,36.5242,36.3429,36.3676,136400.0
2011-10-03 14:20:00,44.11,44.2,43.92,44.01,149200.0,36.3429,36.4171,36.1864,36.2605,149200.0
2011-10-03 14:30:00,44.01,44.07,43.86,43.92,169700.0,36.2605,36.3099,36.1369,36.1864,169700.0
2011-10-03 14:40:00,43.91,43.91,43.66,43.74,284600.0,36.1781,36.1781,35.9721,36.0381,284600.0
2011-10-03 14:50:00,43.73,44.04,43.72,44.04,210700.0,36.0298,36.2852,36.0216,36.2852,210700.0
2011-10-03 15:00:00,44.02,44.19,43.94,43.98,173800.0,36.2687,36.4088,36.2028,36.2358,173800.0
2011-10-03 15:10:00,43.99,44.05,43.77,43.87,140500.0,36.244,36.2935,36.0628,36.1452,140500.0
2011-10-03 15:20:00,43.86,43.87,43.62,43.65,184700.0,36.1369,36.1452,35.9392,35.9639,184700.0
2011-10-03 15:30:00,43.65,43.93,43.6,43.83,342700.0,35.9639,36.1946,35.9227,36.1122,342700.0
2011-10-03 15:40:00,43.83,44.17,43.71,44.0,428000.0,36.1122,36.3923,36.0133,36.2523,428000.0
2011-10-03 15:50:00,44.0,44.01,43.47,43.48,952600.0,36.2523,36.2605,35.8156,35.8238,952600.0
2011-10-04 09:30:00,42.4,42.75,42.26,42.28,472300.0,34.934,35.2224,34.8187,34.8351,472300.0
2011-10-04 09:40:00,42.28,42.42,41.74,41.87,560600.0,34.8351,34.9505,34.3902,34.4973,560600.0
2011-10-04 09:50:00,41.83,41.85,41.34,41.71,570200.0,34.4644,34.4809,34.0607,34.3655,570200.0
2011-10-04 10:00:00,41.73,41.77,41.31,41.72,518900.0,34.382,34.4149,34.0359,34.3737,518900.0
2011-10-04 10:10:00,41.71,42.09,41.7,42.02,417900.0,34.3655,34.6786,34.3573,34.6209,417900.0
2011-10-04 10:20:00,42.01,42.01,41.64,41.77,301700.0,34.6127,34.6127,34.3078,34.4149,301700.0
2011-10-04 10:30:00,41.77,41.93,41.48,41.92,361500.0,34.4149,34.5468,34.176,34.5385,361500.0
2011-10-04 10:40:00,41.93,42.31,41.89,42.28,520900.0,34.5468,34.8599,34.5138,34.8351,520900.0
2011-10-04 10:50:00,42.28,42.29,42.03,42.03,382200.0,34.8351,34.8434,34.6292,34.6292,382200.0
2011-10-04 11:00:00,42.06,42.06,41.73,41.75,691300.0,34.6539,34.6539,34.382,34.3985,691300.0
2011-10-04 11:10:00,41.77,41.96,41.7,41.71,369600.0,34.4149,34.5715,34.3573,34.3655,369600.0
2011-10-04 11:20:00,41.7,41.81,41.53,41.59,156000.0,34.3573,34.4479,34.2172,34.2666,156000.0
2011-10-04 11:30:00,41.63,41.65,41.35,41.43,253000.0,34.2996,34.3161,34.0689,34.1348,253000.0
2011-10-04 11:40:00,41.43,41.66,41.42,41.64,151400.0,34.1348,34.3243,34.1266,34.3078,151400.0
2011-10-04 11:50:00,41.64,41.85,41.41,41.53,385200.0,34.3078,34.4809,34.1183,34.2172,385200.0
2011-10-04 12:00:00,41.56,42.01,41.55,41.91,411900.0,34.2419,34.6127,34.2337,34.5303,411900.0
2011-10-04 12:10:00,41.9,41.92,41.72,41.83,336100.0,34.522,34.5385,34.3737,34.4644,336100.0
2011-10-04 12:20:00,41.83,41.93,41.66,41.67,160400.0,34.4644,34.5468,34.3243,34.3325,160400.0
2011-10-04 12:30:00,41.68,41.75,41.49,41.68,198300.0,34.3408,34.3985,34.1842,34.3408,198300.0
2011-10-04 12:40:00,41.68,41.91,41.64,41.84,261300.0,34.3408,34.5303,34.3078,34.4726,261300.0
2011-10-04 12:50:00,41.83,41.89,41.68,41.73,393900.0,34.4644,34.5138,34.3408,34.382,393900.0
2011-10-04 13:00:00,41.74,41.89,41.64,41.85,214900.0,34.3902,34.5138,34.3078,34.4809,214900.0
2011-10-04 13:10:00,41.84,41.85,41.63,41.63,229200.0,34.4726,34.4809,34.2996,34.2996,229200.0
2011-10-04 13:20:00,41.64,41.82,41.61,41.75,140200.0,34.3078,34.4561,34.2831,34.3985,140200.0
2011-10-04 13:30:00,41.74,41.86,41.67,41.69,106400.0,34.3902,34.4891,34.3325,34.349,106400.0
2011-10-04 13:40:00,41.69,41.87,41.57,41.84,178500.0,34.349,34.4973,34.2502,34.4726,178500.0
2011-10-04 13:50:00,41.83,42.01,41.82,41.93,351100.0,34.4644,34.6127,34.4561,34.5468,351100.0
2011-10-04 14:00:00,41.94,42.14,41.82,41.85,315300.0,34.555,34.7198,34.4561,34.4809,315300.0
2011-10-04 14:10:00,41.83,41.88,41.74,41.76,161700.0,34.4644,34.5056,34.3902,34.4067,161700.0
2011-10-04 14:20:00,41.76,41.88,41.66,41.85,179300.0,34.4067,34.5056,34.3243,34.4809,179300.0
2011-10-04 14:30:00,41.86,42.04,41.81,41.9,178200.0,34.4891,34.6374,34.4479,34.522,178200.0
2011-10-04 14:40:00,41.9,41.97,41.66,41.71,309000.0,34.522,34.5797,34.3243,34.3655,309000.0
2011-10-04 14:50:00,41.73,41.73,41.41,41.51,309400.0,34.382,34.382,34.1183,34.2007,309400.0
2011-10-04 15:00:00,41.52,41.71,41.46,41.46,372000.0,34.209,34.3655,34.1595,34.1595,372000.0
2011-10-04 15:10:00,41.46,41.6,41.3,41.57,383000.0,34.1595,34.2749,34.0277,34.2502,383000.0
2011-10-04 15:20:00,41.57,41.97,41.52,41.88,426500.0,34.2502,34.5797,34.209,34.5056,426500.0
2011-10-04 15:30:00,41.87,42.11,41.84,41.97,642700.0,34.4973,34.6951,34.4726,34.5797,642700.0
2011-10-04 15:40:00,41.98,42.6,41.9,42.57,880400.0,34.588,35.0988,34.522,35.0741,880400.0
2011-10-04 15:50:00,42.58,43.56,42.51,43.4,2065500.0,35.0823,35.8897,35.0246,35.7579,2065500.0
2011-10-05 09:30:00,43.45,43.53,43.13,43.17,515500.0,35.9476,36.0137,35.6828,35.7159,515500.0
2011-10-05 09:40:00,43.16,43.26,42.98,43.1,499600.0,35.7076,35.7904,35.5587,35.658,499600.0
2011-10-05 09:50:00,43.08,43.19,42.91,43.12,365200.0,35.6414,35.7325,35.5008,35.6745,365200.0
2011-10-05 10:00:00,43.1,43.47,43.07,43.26,457700.0,35.658,35.9641,35.6332,35.7904,457700.0
2011-10-05 10:10:00,43.26,43.44,43.19,43.33,302400.0,35.7904,35.9393,35.7325,35.8483,302400.0
2011-10-05 10:20:00,43.32,43.55,43.12,43.13,273200.0,35.84,36.0303,35.6745,35.6828,273200.0
2011-10-05 10:30:00,43.13,43.25,43.08,43.16,254900.0,35.6828,35.7821,35.6414,35.7076,254900.0
2011-10-05 10:40:00,43.17,43.27,42.94,43.04,333200.0,35.7159,35.7986,35.5256,35.6084,333200.0
2011-10-05 10:50:00,43.04,43.26,42.94,43.22,207300.0,35.6084,35.7904,35.5256,35.7573,207300.0
2011-10-05 11:00:00,43.22,43.29,43.11,43.2,180200.0,35.7573,35.8152,35.6663,35.7407,180200.0
2011-10-05 11:10:00,43.19,43.19,43.09,43.14,147400.0,35.7325,35.7325,35.6497,35.6911,147400.0
2011-10-05 11:20:00,43.14,43.26,43.12,43.15,140000.0,35.6911,35.7904,35.6745,35.6994,140000.0
2011-10-05 11:30:00,43.15,43.31,43.15,43.25,143000.0,35.6994,35.8317,35.6994,35.7821,143000.0
2011-10-05 11:40:00,43.24,43.24,43.1,43.21,154000.0,35.7738,35.7738,35.658,35.749,154000.0
2011-10-05 11:50:00,43.21,43.35,43.17,43.29,134200.0,35.749,35.8648,35.7159,35.8152,134200.0
2011-10-05 12:00:00,43.3,43.32,43.12,43.13,114100.0,35.8235,35.84,35.6745,35.6828,114100.0
2011-10-05 12:10:00,43.13,43.13,42.87,42.87,173800.0,35.6828,35.6828,35.4677,35.4677,173800.0
2011-10-05 12:20:00,42.87,42.93,42.82,42.85,100300.0,35.4677,35.5173,35.4263,35.4512,100300.0
2011-10-05 12:30:00,42.85,42.86,42.63,42.65,154400.0,35.4512,35.4594,35.2691,35.2857,154400.0
2011-10-05 12:40:00,42.64,42.82,42.59,42.81,221400.0,35.2774,35.4263,35.2361,35.4181,221400.0
2011-10-05 12:50:00,42.81,42.99,42.8,42.96,159400.0,35.4181,35.567,35.4098,35.5422,159400.0
2011-10-05 13:00:00,42.96,43.25,42.94,43.22,141500.0,35.5422,35.7821,35.5256,35.7573,141500.0
2011-10-05 13:10:00,43.21,43.33,43.08,43.24,187100.0,35.749,35.8483,35.6414,35.7738,187100.0
2011-10-05 13:20:00,43.24,43.36,43.21,43.26,172600.0,35.7738,35.8731,35.749,35.7904,172600.0
2011-10-05 13:30:00,43.27,43.3,43.11,43.15,171800.0,35.7986,35.8235,35.6663,35.6994,171800.0
2011-10-05 13:40:00,43.15,43.2,43.06,43.14,134300.0,35.6994,35.7407,35.6249,35.6911,134300.0
2011-10-05 13:50:00,43.14,43.36,43.14,43.32,158000.0,35.6911,35.8731,35.6911,35.84,158000.0
2011-10-05 14:00:00,43.33,43.38,43.27,43.28,186200.0,35.8483,35.8896,35.7986,35.8069,186200.0
2011-10-05 14:10:00,43.28,43.49,43.25,43.47,189000.0,35.8069,35.9807,35.7821,35.9641,189000.0
2011-10-05 14:20:00,43.46,43.6,43.4,43.48,169500.0,35.9558,36.0717,35.9062,35.9724,169500.0
2011-10-05 14:30:00,43.49,43.5,43.22,43.25,215400.0,35.9807,35.9889,35.7573,35.7821,215400.0
2011-10-05 14:40:00,43.25,43.35,43.18,43.32,331400.0,35.7821,35.8648,35.7242,35.84,331400.0
2011-10-05 14:50:00,43.32,43.41,43.19,43.2,266100.0,35.84,35.9145,35.7325,35.7407,266100.0
2011-10-05 15:00:00,43.21,43.23,43.02,43.05,309200.0,35.749,35.7655,35.5918,35.6166,309200.0
2011-10-05 15:10:00,43.07,43.49,43.06,43.36,380200.0,35.6332,35.9807,35.6249,35.8731,380200.0
2011-10-05 15:20:00,43.36,43.4,43.14,43.21,376600.0,35.8731,35.9062,35.6911,35.749,376600.0
2011-10-05 15:30:00,43.22,43.62,43.21,43.55,637900.0,35.7573,36.0882,35.749,36.0303,637900.0
2011-10-05 15:40:00,43.54,43.54,43.29,43.32,738300.0,36.022,36.022,35.8152,35.84,738300.0
2011-10-05 15:50:00,43.32,43.5,43.3,43.42,1467300.0,35.84,35.9889,35.8235,35.9227,1467300.0
2011-10-06 09:30:00,43.35,43.47,42.75,43.0,237400.0,35.8648,35.9641,35.3684,35.5753,237400.0
2011-10-06 09:40:00,42.99,43.09,42.79,42.95,340700.0,35.567,35.6497,35.4015,35.5339,340700.0
2011-10-06 09:50:00,42.94,42.96,42.66,42.78,215300.0,35.5256,35.5422,35.294,35.3932,215300.0
2011-10-06 10:00:00,42.76,42.99,42.66,42.89,237300.0,35.3767,35.567,35.294,35.4843,237300.0
2011-10-06 10:10:00,42.88,43.08,42.84,43.01,401900.0,35.476,35.6414,35.4429,35.5835,401900.0
2011-10-06 10:20:00,43.01,43.13,42.98,43.01,306300.0,35.5835,35.6828,35.5587,35.5835,306300.0
2011-10-06 10:30:00,43.01,43.28,42.99,43.23,270800.0,35.5835,35.8069,35.567,35.7655,270800.0
2011-10-06 10:40:00,43.24,43.25,43.09,43.14,263200.0,35.7738,35.7821,35.6497,35.6911,263200.0
2011-10-06 10:50:00,43.13,43.26,43.02,43.11,241600.0,35.6828,35.7904,35.5918,35.6663,241600.0
2011-10-06 11:00:00,43.11,43.33,43.03,43.33,295900.0,35.6663,35.8483,35.6001,35.8483,295900.0
2011-10-06 11:10:00,43.31,43.58,43.3,43.44,243600.0,35.8317,36.0551,35.8235,35.9393,243600.0
2011-10-06 11:20:00,43.45,43.59,43.34,43.49,170300.0,35.9476,36.0634,35.8566,35.9807,170300.0
2011-10-06 11:30:00,43.51,43.86,43.48,43.85,268700.0,35.9972,36.2868,35.9724,36.2785,268700.0
2011-10-06 11:40:00,43.85,43.94,43.73,43.74,254600.0,36.2785,36.353,36.1792,36.1875,254600.0
2011-10-06 11:50:00,43.74,43.75,43.62,43.69,216300.0,36.1875,36.1958,36.0882,36.1461,216300.0
2011-10-06 12:00:00,43.69,43.74,43.52,43.52,150300.0,36.1461,36.1875,36.0055,36.0055,150300.0
2011-10-06 12:10:00,43.5,43.75,43.48,43.68,137700.0,35.9889,36.1958,35.9724,36.1378,137700.0
2011-10-06 12:20:00,43.69,43.78,43.57,43.62,164300.0,36.1461,36.2206,36.0468,36.0882,164300.0
2011-10-06 12:30:00,43.64,43.7,43.57,43.62,112000.0,36.1048,36.1544,36.0468,36.0882,112000.0
2011-10-06 12:40:00,43.62,43.65,43.5,43.6,78400.0,36.0882,36.113,35.9889,36.0717,78400.0
2011-10-06 12:50:00,43.61,43.68,43.52,43.6,120700.0,36.0799,36.1378,36.0055,36.0717,120700.0
2011-10-06 13:00:00,43.6,43.62,43.46,43.62,86200.0,36.0717,36.0882,35.9558,36.0882,86200.0
2011-10-06 13:10:00,43.62,43.8,43.59,43.73,91700.0,36.0882,36.2371,36.0634,36.1792,91700.0
2011-10-06 13:20:00,43.74,43.9,43.7,43.73,117200.0,36.1875,36.3199,36.1544,36.1792,117200.0
2011-10-06 13:30:00,43.74,43.87,43.65,43.71,91700.0,36.1875,36.295,36.113,36.1627,91700.0
2011-10-06 13:40:00,43.71,43.84,43.62,43.79,147000.0,36.1627,36.2702,36.0882,36.2289,147000.0
2011-10-06 13:50:00,43.78,44.09,43.78,44.08,184400.0,36.2206,36.4771,36.2206,36.4688,184400.0
2011-10-06 14:00:00,44.1,44.22,44.0,44.19,247600.0,36.4853,36.5846,36.4026,36.5598,247600.0
2011-10-06 14:10:00,44.18,44.25,44.16,44.25,162700.0,36.5515,36.6094,36.535,36.6094,162700.0
2011-10-06 14:20:00,44.25,44.35,44.22,44.34,152600.0,36.6094,36.6922,36.5846,36.6839,152600.0
2011-10-06 14:30:00,44.33,44.34,44.06,44.06,181500.0,36.6756,36.6839,36.4522,36.4522,181500.0
2011-10-06 14:40:00,44.05,44.26,43.96,43.97,249600.0,36.444,36.6177,36.3695,36.3778,249600.0
2011-10-06 14:50:00,43.97,44.04,43.88,43.99,249000.0,36.3778,36.4357,36.3033,36.3943,249000.0
2011-10-06 15:00:00,43.99,44.08,43.92,44.04,242300.0,36.3943,36.4688,36.3364,36.4357,242300.0
2011-10-06 15:10:00,44.05,44.11,43.85,43.86,180200.0,36.444,36.4936,36.2785,36.2868,180200.0
2011-10-06 15:20:00,43.86,43.89,43.72,43.75,249300.0,36.2868,36.3116,36.1709,36.1958,249300.0
2011-10-06 15:30:00,43.76,44.02,43.73,43.99,346800.0,36.204,36.4191,36.1792,36.3943,346800.0
2011-10-06 15:40:00,43.99,44.3,43.97,44.27,436000.0,36.3943,36.6508,36.3778,36.626,436000.0
2011-10-06 15:50:00,44.28,44.52,44.19,44.42,997900.0,36.6342,36.8328,36.5598,36.7501,997900.0
2011-10-07 09:30:00,44.67,44.68,44.17,44.36,378300.0,36.9569,36.9652,36.5432,36.7004,378300.0
2011-10-07 09:40:00,44.34,44.43,44.2,44.24,239800.0,36.6839,36.7583,36.5681,36.6012,239800.0
2011-10-07 09:50:00,44.23,44.59,44.21,44.59,280900.0,36.5929,36.8907,36.5763,36.8907,280900.0
2011-10-07 10:00:00,44.59,44.69,44.41,44.47,261800.0,36.8907,36.9735,36.7418,36.7914,261800.0
2011-10-07 10:10:00,44.46,44.81,44.37,44.8,204900.0,36.7832,37.0727,36.7087,37.0645,204900.0
2011-10-07 10:20:00,44.79,44.89,44.67,44.71,254700.0,37.0562,37.1389,36.9569,36.99,254700.0
2011-10-07 10:30:00,44.71,44.8,44.59,44.61,250000.0,36.99,37.0645,36.8907,36.9073,250000.0
2011-10-07 10:40:00,44.6,44.69,44.53,44.63,270000.0,36.899,36.9735,36.8411,36.9238,270000.0
2011-10-07 10:50:00,44.63,44.75,44.4,44.46,256000.0,36.9238,37.0231,36.7335,36.7832,256000.0
2011-10-07 11:00:00,44.46,44.48,44.3,44.45,246900.0,36.7832,36.7997,36.6508,36.7749,246900.0
2011-10-07 11:10:00,44.46,44.51,44.25,44.31,144300.0,36.7832,36.8245,36.6094,36.6591,144300.0
2011-10-07 11:20:00,44.32,44.39,44.21,44.33,186300.0,36.6673,36.7253,36.5763,36.6756,186300.0
2011-10-07 11:30:00,44.31,44.34,44.0,44.04,232800.0,36.6591,36.6839,36.4026,36.4357,232800.0
2011-10-07 11:40:00,44.03,44.29,44.02,44.08,184500.0,36.4274,36.6425,36.4191,36.4688,184500.0
2011-10-07 11:50:00,44.09,44.17,44.05,44.14,158500.0,36.4771,36.5432,36.444,36.5184,158500.0
2011-10-07 12:00:00,44.15,44.16,43.78,44.09,416600.0,36.5267,36.535,36.2206,36.4771,416600.0
2011-10-07 12:10:00,44.09,44.11,43.73,43.74,277900.0,36.4771,36.4936,36.1792,36.1875,277900.0
2011-10-07 12:20:00,43.75,43.82,43.57,43.72,271300.0,36.1958,36.2537,36.0468,36.1709,271300.0
2011-10-07 12:30:00,43.7,43.82,43.6,43.66,232000.0,36.1544,36.2537,36.0717,36.1213,232000.0
2011-10-07 12:40:00,43.66,43.69,43.46,43.49,245200.0,36.1213,36.1461,35.9558,35.9807,245200.0
2011-10-07 12:50:00,43.5,43.57,43.43,43.5,205000.0,35.9889,36.0468,35.931,35.9889,205000.0
2011-10-07 13:00:00,43.51,43.56,43.39,43.43,159700.0,35.9972,36.0386,35.8979,35.931,159700.0
2011-10-07 13:10:00,43.43,43.6,43.4,43.5,133700.0,35.931,36.0717,35.9062,35.9889,133700.0
2011-10-07 13:20:00,43.5,43.7,43.45,43.55,104800.0,35.9889,36.1544,35.9476,36.0303,104800.0
2011-10-07 13:30:00,43.56,43.56,43.36,43.38,99300.0,36.0386,36.0386,35.8731,35.8896,99300.0
2011-10-07 13:40:00,43.38,43.42,43.27,43.35,175800.0,35.8896,35.9227,35.7986,35.8648,175800.0
2011-10-07 13:50:00,43.36,43.47,43.29,43.4,169000.0,35.8731,35.9641,35.8152,35.9062,169000.0
2011-10-07 14:00:00,43.41,43.55,43.38,43.55,131800.0,35.9145,36.0303,35.8896,36.0303,131800.0
2011-10-07 14:10:00,43.55,43.61,43.44,43.53,154800.0,36.0303,36.0799,35.9393,36.0137,154800.0
2011-10-07 14:20:00,43.53,43.81,43.53,43.71,281300.0,36.0137,36.2454,36.0137,36.1627,281300.0
2011-10-07 14:30:00,43.71,43.79,43.59,43.68,150700.0,36.1627,36.2289,36.0634,36.1378,150700.0
2011-10-07 14:40:00,43.69,43.7,43.52,43.62,176700.0,36.1461,36.1544,36.0055,36.0882,176700.0
2011-10-07 14:50:00,43.63,43.78,43.55,43.73,136300.0,36.0965,36.2206,36.0303,36.1792,136300.0
2011-10-07 15:00:00,43.73,43.85,43.64,43.83,124100.0,36.1792,36.2785,36.1048,36.2619,124100.0
2011-10-07 15:10:00,43.83,44.02,43.69,43.85,262700.0,36.2619,36.4191,36.1461,36.2785,262700.0
2011-10-07 15:20:00,43.85,44.07,43.85,44.06,230600.0,36.2785,36.4605,36.2785,36.4522,230600.0
2011-10-07 15:30:00,44.06,44.22,43.99,43.99,305000.0,36.4522,36.5846,36.3943,36.3943,305000.0
2011-10-07 15:40:00,44.0,44.04,43.73,43.73,474800.0,36.4026,36.4357,36.1792,36.1792,474800.0
2011-10-07 15:50:00,43.74,43.79,43.35,43.44,1184300.0,36.1875,36.2289,35.8648,35.9393,1184300.0
2011-10-10 09:30:00,44.45,44.81,44.45,44.75,214300.0,36.7749,37.0727,36.7749,37.0231,214300.0
2011-10-10 09:40:00,44.76,44.85,44.69,44.8,219900.0,37.0314,37.1058,36.9735,37.0645,219900.0
2011-10-10 09:50:00,44.81,44.97,44.77,44.78,240800.0,37.0727,37.2051,37.0396,37.0479,240800.0
2011-10-10 10:00:00,44.79,44.9,44.64,44.65,161800.0,37.0562,37.1472,36.9321,36.9404,161800.0
2011-10-10 10:10:00,44.66,44.85,44.66,44.84,132500.0,36.9486,37.1058,36.9486,37.0976,132500.0
2011-10-10 10:20:00,44.85,44.88,44.73,44.74,155100.0,37.1058,37.1306,37.0065,37.0148,155100.0
2011-10-10 10:30:00,44.75,44.9,44.72,44.89,133200.0,37.0231,37.1472,36.9983,37.1389,133200.0
2011-10-10 10:40:00,44.89,45.04,44.88,44.98,169600.0,37.1389,37.263,37.1306,37.2134,169600.0
2011-10-10 10:50:00,44.98,45.06,44.91,45.04,99900.0,37.2134,37.2796,37.1555,37.263,99900.0
2011-10-10 11:00:00,45.04,45.08,44.94,44.99,98400.0,37.263,37.2961,37.1803,37.2216,98400.0
2011-10-10 11:10:00,44.98,45.0,44.89,44.94,76600.0,37.2134,37.2299,37.1389,37.1803,76600.0
2011-10-10 11:20:00,44.94,45.04,44.9,45.03,51000.0,37.1803,37.263,37.1472,37.2547,51000.0
2011-10-10 11:30:00,45.04,45.25,45.04,45.24,142900.0,37.263,37.4368,37.263,37.4285,142900.0
2011-10-10 11:40:00,45.24,45.27,45.13,45.19,93800.0,37.4285,37.4533,37.3375,37.3871,93800.0
2011-10-10 11:50:00,45.19,45.27,45.19,45.25,115900.0,37.3871,37.4533,37.3871,37.4368,115900.0
2011-10-10 12:00:00,45.26,45.3,45.11,45.17,120000.0,37.445,37.4781,37.3209,37.3706,120000.0
2011-10-10 12:10:00,45.18,45.2,45.11,45.11,87700.0,37.3788,37.3954,37.3209,37.3209,87700.0
2011-10-10 12:20:00,45.12,45.15,45.03,45.04,78700.0,37.3292,37.354,37.2547,37.263,78700.0
2011-10-10 12:30:00,45.05,45.07,44.91,44.91,87700.0,37.2713,37.2878,37.1555,37.1555,87700.0
2011-10-10 12:40:00,44.91,44.96,44.75,44.82,159000.0,37.1555,37.1968,37.0231,37.081,159000.0
2011-10-10 12:50:00,44.82,44.89,44.77,44.87,51400.0,37.081,37.1389,37.0396,37.1224,51400.0
2011-10-10 13:00:00,44.88,44.93,44.85,44.92,57300.0,37.1306,37.172,37.1058,37.1637,57300.0
2011-10-10 13:10:00,44.92,45.03,44.91,45.01,56600.0,37.1637,37.2547,37.1555,37.2382,56600.0
2011-10-10 13:20:00,45.0,45.03,44.91,44.98,198600.0,37.2299,37.2547,37.1555,37.2134,198600.0
2011-10-10 13:30:00,44.97,45.04,44.94,44.98,71800.0,37.2051,37.263,37.1803,37.2134,71800.0
2011-10-10 13:40:00,44.99,45.02,44.89,44.96,66200.0,37.2216,37.2465,37.1389,37.1968,66200.0
2011-10-10 13:50:00,44.97,45.04,44.94,45.0,57200.0,37.2051,37.263,37.1803,37.2299,57200.0
2011-10-10 14:00:00,45.0,45.03,44.88,44.91,149100.0,37.2299,37.2547,37.1306,37.1555,149100.0
2011-10-10 14:10:00,44.91,45.04,44.91,45.0,78300.0,37.1555,37.263,37.1555,37.2299,78300.0
2011-10-10 14:20:00,45.0,45.05,44.95,45.05,100300.0,37.2299,37.2713,37.1886,37.2713,100300.0
2011-10-10 14:30:00,45.05,45.16,45.04,45.09,142800.0,37.2713,37.3623,37.263,37.3044,142800.0
2011-10-10 14:40:00,45.1,45.15,45.09,45.1,112200.0,37.3127,37.354,37.3044,37.3127,112200.0
2011-10-10 14:50:00,45.11,45.15,45.09,45.1,81700.0,37.3209,37.354,37.3044,37.3127,81700.0
2011-10-10 15:00:00,45.11,45.12,44.92,44.94,248600.0,37.3209,37.3292,37.1637,37.1803,248600.0
2011-10-10 15:10:00,44.95,45.0,44.83,44.98,199000.0,37.1886,37.2299,37.0893,37.2134,199000.0
2011-10-10 15:20:00,44.99,45.0,44.76,44.86,186800.0,37.2216,37.2299,37.0314,37.1141,186800.0
2011-10-10 15:30:00,44.86,44.98,44.78,44.94,301100.0,37.1141,37.2134,37.0479,37.1803,301100.0
2011-10-10 15:40:00,44.95,45.18,44.81,45.15,363900.0,37.1886,37.3788,37.0727,37.354,363900.0
2011-10-10 15:50:00,45.16,45.49,45.15,45.46,1288000.0,37.3623,37.6353,37.354,37.6105,1288000.0
2011-10-11 09:30:00,45.27,45.27,44.77,45.17,250900.0,37.4533,37.4533,37.0396,37.3706,250900.0
2011-10-11 09:40:00,45.17,45.18,44.82,45.13,222800.0,37.3706,37.3788,37.081,37.3375,222800.0
2011-10-11 09:50:00,45.13,45.33,45.06,45.3,314200.0,37.3375,37.5029,37.2796,37.4781,314200.0
2011-10-11 10:00:00,45.3,45.32,45.04,45.17,164400.0,37.4781,37.4947,37.263,37.3706,164400.0
2011-10-11 10:10:00,45.18,45.36,45.15,45.29,142800.0,37.3788,37.5278,37.354,37.4698,142800.0
2011-10-11 10:20:00,45.29,45.49,45.24,45.47,93300.0,37.4698,37.6353,37.4285,37.6188,93300.0
2011-10-11 10:30:00,45.47,45.63,45.45,45.61,213800.0,37.6188,37.7511,37.6022,37.7346,213800.0
2011-10-11 10:40:00,45.62,45.88,45.58,45.78,137700.0,37.7429,37.958,37.7098,37.8752,137700.0
2011-10-11 10:50:00,45.8,45.82,45.6,45.68,70700.0,37.8918,37.9083,37.7263,37.7925,70700.0
2011-10-11 11:00:00,45.68,45.74,45.59,45.63,108900.0,37.7925,37.8421,37.718,37.7511,108900.0
2011-10-11 11:10:00,45.64,45.66,45.45,45.51,123200.0,37.7594,37.776,37.6022,37.6519,123200.0
2011-10-11 11:20:00,45.51,45.58,45.44,45.51,63900.0,37.6519,37.7098,37.5939,37.6519,63900.0
2011-10-11 11:30:00,45.52,45.75,45.52,45.75,93200.0,37.6601,37.8504,37.6601,37.8504,93200.0
2011-10-11 11:40:00,45.73,45.79,45.7,45.74,60300.0,37.8339,37.8835,37.8091,37.8421,60300.0
2011-10-11 11:50:00,45.75,45.8,45.68,45.77,64700.0,37.8504,37.8918,37.7925,37.867,64700.0
2011-10-11 12:00:00,45.78,45.82,45.65,45.74,64000.0,37.8752,37.9083,37.7677,37.8421,64000.0
2011-10-11 12:10:00,45.74,45.79,45.63,45.64,42200.0,37.8421,37.8835,37.7511,37.7594,42200.0
2011-10-11 12:20:00,45.64,45.68,45.58,45.66,47600.0,37.7594,37.7925,37.7098,37.776,47600.0
2011-10-11 12:30:00,45.66,45.7,45.53,45.53,128000.0,37.776,37.8091,37.6684,37.6684,128000.0
2011-10-11 12:40:00,45.53,45.65,45.49,45.53,177900.0,37.6684,37.7677,37.6353,37.6684,177900.0
2011-10-11 12:50:00,45.53,45.68,45.47,45.68,88800.0,37.6684,37.7925,37.6188,37.7925,88800.0
2011-10-11 13:00:00,45.67,45.79,45.5,45.64,264400.0,37.7842,37.8835,37.6436,37.7594,264400.0
2011-10-11 13:10:00,45.65,45.73,45.48,45.69,137200.0,37.7677,37.8339,37.627,37.8008,137200.0
2011-10-11 13:20:00,45.68,45.81,45.63,45.75,75200.0,37.7925,37.9001,37.7511,37.8504,75200.0
2011-10-11 13:30:00,45.77,45.83,45.71,45.75,62900.0,37.867,37.9166,37.8173,37.8504,62900.0
2011-10-11 13:40:00,45.74,45.76,45.57,45.61,81200.0,37.8421,37.8587,37.7015,37.7346,81200.0
2011-10-11 13:50:00,45.61,45.97,45.6,45.97,87700.0,37.7346,38.0324,37.7263,38.0324,87700.0
2011-10-11 14:00:00,45.97,45.97,45.79,45.82,81800.0,38.0324,38.0324,37.8835,37.9083,81800.0
2011-10-11 14:10:00,45.81,45.87,45.75,45.83,68900.0,37.9001,37.9497,37.8504,37.9166,68900.0
2011-10-11 14:20:00,45.83,45.87,45.69,45.76,163900.0,37.9166,37.9497,37.8008,37.8587,163900.0
2011-10-11 14:30:00,45.76,45.81,45.7,45.71,103600.0,37.8587,37.9001,37.8091,37.8173,103600.0
2011-10-11 14:40:00,45.71,45.74,45.63,45.66,66500.0,37.8173,37.8421,37.7511,37.776,66500.0
2011-10-11 14:50:00,45.66,45.71,45.61,45.68,106500.0,37.776,37.8173,37.7346,37.7925,106500.0
2011-10-11 15:00:00,45.68,45.93,45.67,45.89,130600.0,37.7925,37.9993,37.7842,37.9662,130600.0
2011-10-11 15:10:00,45.9,45.98,45.85,45.9,128700.0,37.9745,38.0407,37.9332,37.9745,128700.0
2011-10-11 15:20:00,45.89,46.03,45.78,45.82,243100.0,37.9662,38.0821,37.8752,37.9083,243100.0
2011-10-11 15:30:00,45.82,46.11,45.81,45.99,389500.0,37.9083,38.1483,37.9001,38.049,389500.0
2011-10-11 15:40:00,45.99,46.05,45.84,45.88,257500.0,38.049,38.0986,37.9249,37.958,257500.0
2011-10-11 15:50:00,45.87,45.91,45.68,45.77,569800.0,37.9497,37.9828,37.7925,37.867,569800.0
2011-10-12 09:30:00,45.93,46.25,45.93,46.17,216000.0,37.9993,38.2641,37.9993,38.1979,216000.0
2011-10-12 09:40:00,46.18,46.58,46.12,46.46,311700.0,38.2062,38.5371,38.1565,38.4378,311700.0
2011-10-12 09:50:00,46.45,46.62,46.36,46.62,256300.0,38.4296,38.5702,38.3551,38.5702,256300.0
2011-10-12 10:00:00,46.62,46.71,46.47,46.71,172100.0,38.5702,38.6447,38.4461,38.6447,172100.0
2011-10-12 10:10:00,46.72,46.79,46.62,46.77,282600.0,38.6529,38.7108,38.5702,38.6943,282600.0
2011-10-12 10:20:00,46.78,46.78,46.53,46.6,124200.0,38.7026,38.7026,38.4957,38.5537,124200.0
2011-10-12 10:30:00,46.61,46.77,46.55,46.77,192100.0,38.5619,38.6943,38.5123,38.6943,192100.0
2011-10-12 10:40:00,46.77,46.78,46.62,46.74,430400.0,38.6943,38.7026,38.5702,38.6695,430400.0
2011-10-12 10:50:00,46.74,46.86,46.65,46.69,255700.0,38.6695,38.7688,38.595,38.6281,255700.0
2011-10-12 11:00:00,46.69,46.81,46.68,46.75,126800.0,38.6281,38.7274,38.6198,38.6778,126800.0
2011-10-12 11:10:00,46.76,47.1,46.76,47.09,174500.0,38.686,38.9673,38.686,38.959,174500.0
2011-10-12 11:20:00,47.09,47.2,46.99,47.15,215100.0,38.959,39.0501,38.8763,39.0087,215100.0
2011-10-12 11:30:00,47.15,47.28,47.13,47.25,267100.0,39.0087,39.1162,38.9921,39.0914,267100.0
2011-10-12 11:40:00,47.25,47.29,46.99,47.04,162200.0,39.0914,39.1245,38.8763,38.9177,162200.0
2011-10-12 11:50:00,47.03,47.03,46.9,46.91,168700.0,38.9094,38.9094,38.8019,38.8101,168700.0
2011-10-12 12:00:00,46.92,46.95,46.9,46.91,89400.0,38.8184,38.8432,38.8019,38.8101,89400.0
2011-10-12 12:10:00,46.91,46.96,46.91,46.94,97800.0,38.8101,38.8515,38.8101,38.8349,97800.0
2011-10-12 12:20:00,46.95,47.15,46.94,47.11,98000.0,38.8432,39.0087,38.8349,38.9756,98000.0
2011-10-12 12:30:00,47.12,47.26,47.07,47.15,150300.0,38.9839,39.0997,38.9425,39.0087,150300.0
2011-10-12 12:40:00,47.14,47.22,47.13,47.15,59600.0,39.0004,39.0666,38.9921,39.0087,59600.0
2011-10-12 12:50:00,47.15,47.27,47.13,47.21,90600.0,39.0087,39.108,38.9921,39.0583,90600.0
2011-10-12 13:00:00,47.23,47.26,47.11,47.12,179500.0,39.0749,39.0997,38.9756,38.9839,179500.0
2011-10-12 13:10:00,47.13,47.19,47.03,47.03,159400.0,38.9921,39.0418,38.9094,38.9094,159400.0
2011-10-12 13:20:00,47.05,47.05,46.99,47.04,136900.0,38.926,38.926,38.8763,38.9177,136900.0
2011-10-12 13:30:00,47.05,47.25,47.04,47.21,144000.0,38.926,39.0914,38.9177,39.0583,144000.0
2011-10-12 13:40:00,47.21,47.24,47.07,47.1,61700.0,39.0583,39.0831,38.9425,38.9673,61700.0
2011-10-12 13:50:00,47.09,47.11,47.04,47.08,130800.0,38.959,38.9756,38.9177,38.9508,130800.0
2011-10-12 14:00:00,47.08,47.24,47.07,47.23,256700.0,38.9508,39.0831,38.9425,39.0749,256700.0
2011-10-12 14:10:00,47.23,47.25,47.12,47.17,177400.0,39.0749,39.0914,38.9839,39.0252,177400.0
2011-10-12 14:20:00,47.16,47.35,47.11,47.32,268700.0,39.017,39.1742,38.9756,39.1493,268700.0
2011-10-12 14:30:00,47.32,47.55,47.3,47.33,259000.0,39.1493,39.3396,39.1328,39.1576,259000.0
2011-10-12 14:40:00,47.33,47.39,47.27,47.37,249000.0,39.1576,39.2072,39.108,39.1907,249000.0
2011-10-12 14:50:00,47.37,47.39,47.05,47.12,230500.0,39.1907,39.2072,38.926,38.9839,230500.0
2011-10-12 15:00:00,47.12,47.33,47.1,47.27,203700.0,38.9839,39.1576,38.9673,39.108,203700.0
2011-10-12 15:10:00,47.27,47.32,47.12,47.26,223400.0,39.108,39.1493,38.9839,39.0997,223400.0
2011-10-12 15:20:00,47.27,47.32,47.11,47.29,317900.0,39.108,39.1493,38.9756,39.1245,317900.0
2011-10-12 15:30:00,47.28,47.55,47.12,47.51,498800.0,39.1162,39.3396,38.9839,39.3065,498800.0
2011-10-12 15:40:00,47.51,47.65,47.07,47.14,573600.0,39.3065,39.4224,38.9425,39.0004,573600.0
2011-10-12 15:50:00,47.14,47.27,47.0,47.03,1055800.0,39.0004,39.108,38.8846,38.9094,1055800.0
2011-10-13 09:30:00,46.39,46.59,45.96,46.08,365200.0,38.3799,38.5454,38.0242,38.1234,365200.0
2011-10-13 09:40:00,46.07,46.18,45.93,46.07,254800.0,38.1152,38.2062,37.9993,38.1152,254800.0
2011-10-13 09:50:00,46.07,46.16,46.04,46.08,331300.0,38.1152,38.1896,38.0903,38.1234,331300.0
2011-10-13 10:00:00,46.07,46.16,46.0,46.11,249700.0,38.1152,38.1896,38.0573,38.1483,249700.0
2011-10-13 10:10:00,46.11,46.28,46.05,46.06,133300.0,38.1483,38.2889,38.0986,38.1069,133300.0
2011-10-13 10:20:00,46.04,46.2,46.0,46.1,112000.0,38.0903,38.2227,38.0573,38.14,112000.0
2011-10-13 10:30:00,46.09,46.36,46.07,46.24,108300.0,38.1317,38.3551,38.1152,38.2558,108300.0
2011-10-13 10:40:00,46.25,46.28,46.05,46.08,124400.0,38.2641,38.2889,38.0986,38.1234,124400.0
2011-10-13 10:50:00,46.09,46.17,45.97,45.97,117700.0,38.1317,38.1979,38.0324,38.0324,117700.0
2011-10-13 11:00:00,45.97,46.17,45.91,46.0,216800.0,38.0324,38.1979,37.9828,38.0573,216800.0
2011-10-13 11:10:00,46.01,46.12,45.95,46.01,170700.0,38.0655,38.1565,38.0159,38.0655,170700.0
2011-10-13 11:20:00,46.0,46.22,46.0,46.09,120100.0,38.0573,38.2393,38.0573,38.1317,120100.0
2011-10-13 11:30:00,46.11,46.33,46.06,46.28,150100.0,38.1483,38.3303,38.1069,38.2889,150100.0
2011-10-13 11:40:00,46.28,46.42,46.22,46.32,194400.0,38.2889,38.4047,38.2393,38.322,194400.0
2011-10-13 11:50:00,46.32,46.34,46.26,46.27,143400.0,38.322,38.3385,38.2724,38.2806,143400.0
2011-10-13 12:00:00,46.26,46.32,46.22,46.25,72900.0,38.2724,38.322,38.2393,38.2641,72900.0
2011-10-13 12:10:00,46.26,46.28,46.15,46.17,52200.0,38.2724,38.2889,38.1814,38.1979,52200.0
2011-10-13 12:20:00,46.17,46.22,46.04,46.04,55800.0,38.1979,38.2393,38.0903,38.0903,55800.0
2011-10-13 12:30:00,46.06,46.17,46.06,46.16,75900.0,38.1069,38.1979,38.1069,38.1896,75900.0
2011-10-13 12:40:00,46.16,46.17,46.12,46.15,48200.0,38.1896,38.1979,38.1565,38.1814,48200.0
2011-10-13 12:50:00,46.15,46.3,46.14,46.23,97400.0,38.1814,38.3055,38.1731,38.2475,97400.0
2011-10-13 13:00:00,46.24,46.31,46.14,46.31,84800.0,38.2558,38.3137,38.1731,38.3137,84800.0
2011-10-13 13:10:00,46.3,46.38,46.26,46.28,100700.0,38.3055,38.3716,38.2724,38.2889,100700.0
2011-10-13 13:20:00,46.27,46.48,46.26,46.43,105300.0,38.2806,38.4544,38.2724,38.413,105300.0
2011-10-13 13:30:00,46.43,46.43,46.33,46.4,86400.0,38.413,38.413,38.3303,38.3882,86400.0
2011-10-13 13:40:00,46.39,46.48,46.29,46.45,157100.0,38.3799,38.4544,38.2972,38.4296,157100.0
2011-10-13 13:50:00,46.45,46.45,46.25,46.28,65400.0,38.4296,38.4296,38.2641,38.2889,65400.0
2011-10-13 14:00:00,46.3,46.32,46.22,46.28,75400.0,38.3055,38.322,38.2393,38.2889,75400.0
2011-10-13 14:10:00,46.27,46.31,46.21,46.27,53300.0,38.2806,38.3137,38.231,38.2806,53300.0
2011-10-13 14:20:00,46.28,46.37,46.15,46.17,119300.0,38.2889,38.3634,38.1814,38.1979,119300.0
2011-10-13 14:30:00,46.16,46.28,46.1,46.12,138700.0,38.1896,38.2889,38.14,38.1565,138700.0
2011-10-13 14:40:00,46.12,46.44,46.1,46.42,135600.0,38.1565,38.4213,38.14,38.4047,135600.0
2011-10-13 14:50:00,46.42,46.47,46.32,46.42,148400.0,38.4047,38.4461,38.322,38.4047,148400.0
2011-10-13 15:00:00,46.41,46.71,46.4,46.61,224700.0,38.3965,38.6447,38.3882,38.5619,224700.0
2011-10-13 15:10:00,46.62,46.63,46.51,46.55,208900.0,38.5702,38.5785,38.4792,38.5123,208900.0
2011-10-13 15:20:00,46.55,46.58,46.23,46.26,164100.0,38.5123,38.5371,38.2475,38.2724,164100.0
2011-10-13 15:30:00,46.25,46.3,46.15,46.25,328600.0,38.2641,38.3055,38.1814,38.2641,328600.0
2011-10-13 15:40:00,46.24,46.39,46.13,46.19,381500.0,38.2558,38.3799,38.1648,38.2144,381500.0
2011-10-13 15:50:00,46.19,46.45,46.18,46.35,613700.0,38.2144,38.4296,38.2062,38.3468,613700.0
2011-10-14 09:30:00,47.16,47.22,46.63,46.67,394800.0,39.017,39.0666,38.5785,38.6116,394800.0
2011-10-14 09:40:00,46.67,46.73,46.43,46.48,353900.0,38.6116,38.6612,38.413,38.4544,353900.0
2011-10-14 09:50:00,46.47,46.5,46.25,46.44,294400.0,38.4461,38.4709,38.2641,38.4213,294400.0
2011-10-14 10:00:00,46.44,46.47,46.23,46.26,524500.0,38.4213,38.4461,38.2475,38.2724,524500.0
2011-10-14 10:10:00,46.25,46.25,45.54,45.63,544500.0,38.2641,38.2641,37.6767,37.7511,544500.0
2011-10-14 10:20:00,45.62,45.71,45.49,45.51,299600.0,37.7429,37.8173,37.6353,37.6519,299600.0
2011-10-14 10:30:00,45.52,45.61,45.1,45.54,470100.0,37.6601,37.7346,37.3127,37.6767,470100.0
2011-10-14 10:40:00,45.53,45.76,45.52,45.54,143100.0,37.6684,37.8587,37.6601,37.6767,143100.0
2011-10-14 10:50:00,45.53,45.58,45.35,45.51,271100.0,37.6684,37.7098,37.5195,37.6519,271100.0
2011-10-14 11:00:00,45.52,45.66,45.45,45.5,203500.0,37.6601,37.776,37.6022,37.6436,203500.0
2011-10-14 11:10:00,45.5,45.57,45.2,45.36,276700.0,37.6436,37.7015,37.3954,37.5278,276700.0
2011-10-14 11:20:00,45.36,45.37,44.98,45.19,366600.0,37.5278,37.536,37.2134,37.3871,366600.0
2011-10-14 11:30:00,45.18,45.32,45.12,45.23,224500.0,37.3788,37.4947,37.3292,37.4202,224500.0
2011-10-14 11:40:00,45.25,45.38,45.22,45.28,126000.0,37.4368,37.5443,37.4119,37.4616,126000.0
2011-10-14 11:50:00,45.27,45.4,45.23,45.32,89700.0,37.4533,37.5609,37.4202,37.4947,89700.0
2011-10-14 12:00:00,45.31,45.48,45.26,45.47,196300.0,37.4864,37.627,37.445,37.6188,196300.0
2011-10-14 12:10:00,45.48,45.49,45.35,45.41,92200.0,37.627,37.6353,37.5195,37.5691,92200.0
2011-10-14 12:20:00,45.41,45.51,45.37,45.45,130100.0,37.5691,37.6519,37.536,37.6022,130100.0
2011-10-14 12:30:00,45.46,45.55,45.43,45.55,113000.0,37.6105,37.685,37.5857,37.685,113000.0
2011-10-14 12:40:00,45.55,45.6,45.5,45.51,58600.0,37.685,37.7263,37.6436,37.6519,58600.0
2011-10-14 12:50:00,45.51,45.55,45.46,45.5,144400.0,37.6519,37.685,37.6105,37.6436,144400.0
2011-10-14 13:00:00,45.5,45.72,45.47,45.72,102900.0,37.6436,37.8256,37.6188,37.8256,102900.0
2011-10-14 13:10:00,45.72,45.76,45.61,45.69,135000.0,37.8256,37.8587,37.7346,37.8008,135000.0
2011-10-14 13:20:00,45.68,45.72,45.65,45.69,85100.0,37.7925,37.8256,37.7677,37.8008,85100.0
2011-10-14 13:30:00,45.69,45.69,45.54,45.54,107600.0,37.8008,37.8008,37.6767,37.6767,107600.0
2011-10-14 13:40:00,45.54,45.66,45.54,45.66,81200.0,37.6767,37.776,37.6767,37.776,81200.0
2011-10-14 13:50:00,45.65,45.81,45.61,45.8,118100.0,37.7677,37.9001,37.7346,37.8918,118100.0
2011-10-14 14:00:00,45.81,45.88,45.72,45.73,154900.0,37.9001,37.958,37.8256,37.8339,154900.0
2011-10-14 14:10:00,45.72,45.82,45.72,45.8,116600.0,37.8256,37.9083,37.8256,37.8918,116600.0
2011-10-14 14:20:00,45.8,45.82,45.71,45.71,73900.0,37.8918,37.9083,37.8173,37.8173,73900.0
2011-10-14 14:30:00,45.72,45.72,45.63,45.64,105600.0,37.8256,37.8256,37.7511,37.7594,105600.0
2011-10-14 14:40:00,45.64,45.65,45.55,45.61,88600.0,37.7594,37.7677,37.685,37.7346,88600.0
2011-10-14 14:50:00,45.62,45.92,45.62,45.91,137100.0,37.7429,37.9911,37.7429,37.9828,137100.0
2011-10-14 15:00:00,45.9,45.97,45.88,45.91,134300.0,37.9745,38.0324,37.958,37.9828,134300.0
2011-10-14 15:10:00,45.9,45.98,45.86,45.98,125300.0,37.9745,38.0407,37.9414,38.0407,125300.0
2011-10-14 15:20:00,45.98,46.08,45.97,45.99,140700.0,38.0407,38.1234,38.0324,38.049,140700.0
2011-10-14 15:30:00,46.0,46.2,45.96,45.96,274000.0,38.0573,38.2227,38.0242,38.0242,274000.0
2011-10-14 15:40:00,45.95,45.96,45.74,45.81,422500.0,38.0159,38.0242,37.8421,37.9001,422500.0
2011-10-14 15:50:00,45.82,46.1,45.76,46.1,854300.0,37.9083,38.14,37.8587,38.14,854300.0
2011-10-17 09:30:00,45.87,46.03,45.38,45.66,293000.0,37.9497,38.0821,37.5443,37.776,293000.0
2011-10-17 09:40:00,45.63,46.15,45.61,45.98,177200.0,37.7511,38.1814,37.7346,38.0407,177200.0
2011-10-17 09:50:00,45.98,45.99,45.62,45.71,164500.0,38.0407,38.049,37.7429,37.8173,164500.0
2011-10-17 10:00:00,45.7,45.76,45.64,45.72,144600.0,37.8091,37.8587,37.7594,37.8256,144600.0
2011-10-17 10:10:00,45.73,45.74,45.44,45.5,90700.0,37.8339,37.8421,37.5939,37.6436,90700.0
2011-10-17 10:20:00,45.52,45.58,45.39,45.41,79700.0,37.6601,37.7098,37.5526,37.5691,79700.0
2011-10-17 10:30:00,45.4,45.54,45.32,45.41,96600.0,37.5609,37.6767,37.4947,37.5691,96600.0
2011-10-17 10:40:00,45.41,45.46,45.23,45.41,168400.0,37.5691,37.6105,37.4202,37.5691,168400.0
2011-10-17 10:50:00,45.41,45.77,45.4,45.75,93400.0,37.5691,37.867,37.5609,37.8504,93400.0
2011-10-17 11:00:00,45.74,45.74,45.55,45.67,178300.0,37.8421,37.8421,37.685,37.7842,178300.0
2011-10-17 11:10:00,45.67,45.84,45.62,45.77,62300.0,37.7842,37.9249,37.7429,37.867,62300.0
2011-10-17 11:20:00,45.78,45.85,45.72,45.76,66000.0,37.8752,37.9332,37.8256,37.8587,66000.0
2011-10-17 11:30:00,45.76,45.76,45.59,45.62,53000.0,37.8587,37.8587,37.718,37.7429,53000.0
2011-10-17 11:40:00,45.62,45.62,45.36,45.36,94300.0,37.7429,37.7429,37.5278,37.5278,94300.0
2011-10-17 11:50:00,45.37,45.38,45.24,45.26,170900.0,37.536,37.5443,37.4285,37.445,170900.0
2011-10-17 12:00:00,45.25,45.28,45.16,45.25,104100.0,37.4368,37.4616,37.3623,37.4368,104100.0
2011-10-17 12:10:00,45.25,45.27,45.15,45.22,108300.0,37.4368,37.4533,37.354,37.4119,108300.0
2011-10-17 12:20:00,45.24,45.29,45.18,45.22,85400.0,37.4285,37.4698,37.3788,37.4119,85400.0
2011-10-17 12:30:00,45.21,45.26,45.15,45.2,69400.0,37.4037,37.445,37.354,37.3954,69400.0
2011-10-17 12:40:00,45.2,45.26,45.1,45.13,131100.0,37.3954,37.445,37.3127,37.3375,131100.0
2011-10-17 12:50:00,45.15,45.24,45.13,45.17,65400.0,37.354,37.4285,37.3375,37.3706,65400.0
2011-10-17 13:00:00,45.16,45.21,45.1,45.2,60800.0,37.3623,37.4037,37.3127,37.3954,60800.0
2011-10-17 13:10:00,45.2,45.23,45.12,45.19,81500.0,37.3954,37.4202,37.3292,37.3871,81500.0
2011-10-17 13:20:00,45.21,45.25,45.14,45.25,69900.0,37.4037,37.4368,37.3457,37.4368,69900.0
2011-10-17 13:30:00,45.24,45.38,45.22,45.35,218000.0,37.4285,37.5443,37.4119,37.5195,218000.0
2011-10-17 13:40:00,45.36,45.4,45.28,45.34,77000.0,37.5278,37.5609,37.4616,37.5112,77000.0
2011-10-17 13:50:00,45.34,45.46,45.26,45.38,83200.0,37.5112,37.6105,37.445,37.5443,83200.0
2011-10-17 14:00:00,45.38,45.49,45.25,45.34,85100.0,37.5443,37.6353,37.4368,37.5112,85100.0
2011-10-17 14:10:00,45.34,45.42,45.29,45.34,66900.0,37.5112,37.5774,37.4698,37.5112,66900.0
2011-10-17 14:20:00,45.35,45.36,45.24,45.3,132600.0,37.5195,37.5278,37.4285,37.4781,132600.0
2011-10-17 14:30:00,45.31,45.34,45.24,45.27,120300.0,37.4864,37.5112,37.4285,37.4533,120300.0
2011-10-17 14:40:00,45.26,45.35,45.2,45.34,146100.0,37.445,37.5195,37.3954,37.5112,146100.0
2011-10-17 14:50:00,45.34,45.44,45.2,45.43,187800.0,37.5112,37.5939,37.3954,37.5857,187800.0
2011-10-17 15:00:00,45.43,45.45,45.35,45.36,117300.0,37.5857,37.6022,37.5195,37.5278,117300.0
2011-10-17 15:10:00,45.37,45.51,45.35,45.38,116400.0,37.536,37.6519,37.5195,37.5443,116400.0
2011-10-17 15:20:00,45.38,45.4,45.3,45.34,148600.0,37.5443,37.5609,37.4781,37.5112,148600.0
2011-10-17 15:30:00,45.35,45.45,45.21,45.21,281500.0,37.5195,37.6022,37.4037,37.4037,281500.0
2011-10-17 15:40:00,45.2,45.49,45.18,45.36,457100.0,37.3954,37.6353,37.3788,37.5278,457100.0
2011-10-17 15:50:00,45.36,45.41,45.03,45.12,854600.0,37.5278,37.5691,37.2547,37.3292,854600.0
2011-10-18 09:30:00,45.21,45.78,45.21,45.73,274400.0,37.4037,37.8752,37.4037,37.8339,274400.0
2011-10-18 09:40:00,45.75,45.83,45.27,45.3,180300.0,37.8504,37.9166,37.4533,37.4781,180300.0
2011-10-18 09:50:00,45.31,45.37,45.14,45.28,157600.0,37.4864,37.536,37.3457,37.4616,157600.0
2011-10-18 10:00:00,45.31,45.36,45.13,45.2,182400.0,37.4864,37.5278,37.3375,37.3954,182400.0
2011-10-18 10:10:00,45.2,45.32,45.0,45.09,184200.0,37.3954,37.4947,37.2299,37.3044,184200.0
2011-10-18 10:20:00,45.1,45.46,45.1,45.44,138400.0,37.3127,37.6105,37.3127,37.5939,138400.0
2011-10-18 10:30:00,45.46,45.54,45.43,45.51,131200.0,37.6105,37.6767,37.5857,37.6519,131200.0
2011-10-18 10:40:00,45.51,45.66,45.49,45.58,160000.0,37.6519,37.776,37.6353,37.7098,160000.0
2011-10-18 10:50:00,45.59,45.72,45.59,45.64,228500.0,37.718,37.8256,37.718,37.7594,228500.0
2011-10-18 11:00:00,45.63,45.68,45.51,45.66,142100.0,37.7511,37.7925,37.6519,37.776,142100.0
2011-10-18 11:10:00,45.66,45.72,45.45,45.47,123400.0,37.776,37.8256,37.6022,37.6188,123400.0
2011-10-18 11:20:00,45.47,45.51,45.36,45.51,111900.0,37.6188,37.6519,37.5278,37.6519,111900.0
2011-10-18 11:30:00,45.52,45.81,45.51,45.76,87800.0,37.6601,37.9001,37.6519,37.8587,87800.0
2011-10-18 11:40:00,45.77,45.87,45.72,45.8,95600.0,37.867,37.9497,37.8256,37.8918,95600.0
2011-10-18 11:50:00,45.82,45.89,45.77,45.81,126800.0,37.9083,37.9662,37.867,37.9001,126800.0
2011-10-18 12:00:00,45.81,45.91,45.79,45.86,84500.0,37.9001,37.9828,37.8835,37.9414,84500.0
2011-10-18 12:10:00,45.86,45.9,45.73,45.74,57700.0,37.9414,37.9745,37.8339,37.8421,57700.0
2011-10-18 12:20:00,45.74,45.85,45.73,45.84,79700.0,37.8421,37.9332,37.8339,37.9249,79700.0
2011-10-18 12:30:00,45.83,45.99,45.79,45.98,61700.0,37.9166,38.049,37.8835,38.0407,61700.0
2011-10-18 12:40:00,45.98,46.11,45.97,46.06,78800.0,38.0407,38.1483,38.0324,38.1069,78800.0
2011-10-18 12:50:00,46.06,46.07,45.98,46.01,41700.0,38.1069,38.1152,38.0407,38.0655,41700.0
2011-10-18 13:00:00,46.01,46.06,45.95,45.96,50900.0,38.0655,38.1069,38.0159,38.0242,50900.0
2011-10-18 13:10:00,45.97,45.99,45.87,45.95,55000.0,38.0324,38.049,37.9497,38.0159,55000.0
2011-10-18 13:20:00,45.93,45.95,45.88,45.92,53400.0,37.9993,38.0159,37.958,37.9911,53400.0
2011-10-18 13:30:00,45.93,45.99,45.91,45.96,47500.0,37.9993,38.049,37.9828,38.0242,47500.0
2011-10-18 13:40:00,45.97,45.97,45.82,45.95,56800.0,38.0324,38.0324,37.9083,38.0159,56800.0
2011-10-18 13:50:00,45.96,46.05,45.96,46.03,77000.0,38.0242,38.0986,38.0242,38.0821,77000.0
2011-10-18 14:00:00,46.03,46.1,45.96,46.05,138800.0,38.0821,38.14,38.0242,38.0986,138800.0
2011-10-18 14:10:00,46.04,46.16,46.04,46.09,97100.0,38.0903,38.1896,38.0903,38.1317,97100.0
2011-10-18 14:20:00,46.1,46.15,46.06,46.13,116500.0,38.14,38.1814,38.1069,38.1648,116500.0
2011-10-18 14:30:00,46.13,46.21,46.07,46.1,93500.0,38.1648,38.231,38.1152,38.14,93500.0
2011-10-18 14:40:00,46.1,46.19,46.05,46.15,96500.0,38.14,38.2144,38.0986,38.1814,96500.0
2011-10-18 14:50:00,46.15,46.26,46.13,46.22,123500.0,38.1814,38.2724,38.1648,38.2393,123500.0
2011-10-18 15:00:00,46.21,46.71,46.21,46.62,464400.0,38.231,38.6447,38.231,38.5702,464400.0
2011-10-18 15:10:00,46.62,46.94,46.38,46.38,893200.0,38.5702,38.8349,38.3716,38.3716,893200.0
2011-10-18 15:20:00,46.38,46.65,46.27,46.3,359400.0,38.3716,38.595,38.2806,38.3055,359400.0
2011-10-18 15:30:00,46.3,46.56,46.22,46.5,434200.0,38.3055,38.5206,38.2393,38.4709,434200.0
2011-10-18 15:40:00,46.5,46.85,46.41,46.85,600200.0,38.4709,38.7605,38.3965,38.7605,600200.0
2011-10-18 15:50:00,46.85,47.04,46.44,46.62,1292100.0,38.7605,38.9177,38.4213,38.5702,1292100.0
2011-10-19 09:30:00,46.71,46.99,46.47,46.84,208900.0,38.6447,38.8763,38.4461,38.7522,208900.0
2011-10-19 09:40:00,46.83,46.98,46.7,46.78,232600.0,38.7439,38.868,38.6364,38.7026,232600.0
2011-10-19 09:50:00,46.79,46.83,46.35,46.58,171600.0,38.7108,38.7439,38.3468,38.5371,171600.0
2011-10-19 10:00:00,46.59,46.62,46.34,46.52,164500.0,38.5454,38.5702,38.3385,38.4875,164500.0
2011-10-19 10:10:00,46.52,46.65,46.43,46.58,107000.0,38.4875,38.595,38.413,38.5371,107000.0
2011-10-19 10:20:00,46.57,46.88,46.53,46.88,157000.0,38.5288,38.7853,38.4957,38.7853,157000.0
2011-10-19 10:30:00,46.88,46.96,46.7,46.7,118300.0,38.7853,38.8515,38.6364,38.6364,118300.0
2011-10-19 10:40:00,46.7,46.78,46.55,46.66,196400.0,38.6364,38.7026,38.5123,38.6033,196400.0
2011-10-19 10:50:00,46.64,46.84,46.63,46.68,99700.0,38.5867,38.7522,38.5785,38.6198,99700.0
2011-10-19 11:00:00,46.68,46.71,46.52,46.7,172800.0,38.6198,38.6447,38.4875,38.6364,172800.0
2011-10-19 11:10:00,46.69,46.73,46.5,46.51,101600.0,38.6281,38.6612,38.4709,38.4792,101600.0
2011-10-19 11:20:00,46.5,46.58,46.43,46.5,143800.0,38.4709,38.5371,38.413,38.4709,143800.0
2011-10-19 11:30:00,46.49,46.64,46.39,46.42,163800.0,38.4626,38.5867,38.3799,38.4047,163800.0
2011-10-19 11:40:00,46.42,46.44,46.25,46.25,151600.0,38.4047,38.4213,38.2641,38.2641,151600.0
2011-10-19 11:50:00,46.25,46.3,46.16,46.16,125400.0,38.2641,38.3055,38.1896,38.1896,125400.0
2011-10-19 12:00:00,46.16,46.27,46.09,46.2,228100.0,38.1896,38.2806,38.1317,38.2227,228100.0
2011-10-19 12:10:00,46.2,46.43,46.18,46.35,193100.0,38.2227,38.413,38.2062,38.3468,193100.0
2011-10-19 12:20:00,46.35,46.43,46.28,46.42,114800.0,38.3468,38.413,38.2889,38.4047,114800.0
2011-10-19 12:30:00,46.42,46.43,46.28,46.38,84100.0,38.4047,38.413,38.2889,38.3716,84100.0
2011-10-19 12:40:00,46.37,46.38,46.17,46.19,103100.0,38.3634,38.3716,38.1979,38.2144,103100.0
2011-10-19 12:50:00,46.18,46.48,46.18,46.38,103500.0,38.2062,38.4544,38.2062,38.3716,103500.0
2011-10-19 13:00:00,46.38,46.51,46.36,46.44,112200.0,38.3716,38.4792,38.3551,38.4213,112200.0
2011-10-19 13:10:00,46.43,46.49,46.33,46.4,163300.0,38.413,38.4626,38.3303,38.3882,163300.0
2011-10-19 13:20:00,46.38,46.49,46.36,46.42,124900.0,38.3716,38.4626,38.3551,38.4047,124900.0
2011-10-19 13:30:00,46.41,46.43,46.3,46.3,132100.0,38.3965,38.413,38.3055,38.3055,132100.0
2011-10-19 13:40:00,46.3,46.34,46.17,46.34,132100.0,38.3055,38.3385,38.1979,38.3385,132100.0
2011-10-19 13:50:00,46.34,46.49,46.26,46.47,118800.0,38.3385,38.4626,38.2724,38.4461,118800.0
2011-10-19 14:00:00,46.47,46.54,46.09,46.17,254000.0,38.4461,38.504,38.1317,38.1979,254000.0
2011-10-19 14:10:00,46.18,46.45,46.16,46.35,273000.0,38.2062,38.4296,38.1896,38.3468,273000.0
2011-10-19 14:20:00,46.34,46.34,46.18,46.22,300900.0,38.3385,38.3385,38.2062,38.2393,300900.0
2011-10-19 14:30:00,46.22,46.26,46.16,46.18,188900.0,38.2393,38.2724,38.1896,38.2062,188900.0
2011-10-19 14:40:00,46.18,46.43,46.14,46.41,195700.0,38.2062,38.413,38.1731,38.3965,195700.0
2011-10-19 14:50:00,46.41,46.47,46.24,46.31,225700.0,38.3965,38.4461,38.2558,38.3137,225700.0
2011-10-19 15:00:00,46.3,46.33,46.14,46.2,268900.0,38.3055,38.3303,38.1731,38.2227,268900.0
2011-10-19 15:10:00,46.2,46.35,46.11,46.3,207400.0,38.2227,38.3468,38.1483,38.3055,207400.0
2011-10-19 15:20:00,46.31,46.32,46.13,46.16,238200.0,38.3137,38.322,38.1648,38.1896,238200.0
2011-10-19 15:30:00,46.16,46.4,46.13,46.19,317100.0,38.1896,38.3882,38.1648,38.2144,317100.0
2011-10-19 15:40:00,46.19,46.56,46.06,46.52,550200.0,38.2144,38.5206,38.1069,38.4875,550200.0
2011-10-19 15:50:00,46.51,46.52,46.01,46.07,990700.0,38.4792,38.4875,38.0655,38.1152,990700.0
2011-10-20 09:30:00,45.47,45.73,45.02,45.46,732300.0,37.6188,37.8339,37.2465,37.6105,732300.0
2011-10-20 09:40:00,45.43,45.62,45.27,45.48,498300.0,37.5857,37.7429,37.4533,37.627,498300.0
2011-10-20 09:50:00,45.51,45.53,45.1,45.16,357600.0,37.6519,37.6684,37.3127,37.3623,357600.0
2011-10-20 10:00:00,45.17,45.45,45.16,45.36,394400.0,37.3706,37.6022,37.3623,37.5278,394400.0
2011-10-20 10:10:00,45.36,45.5,45.34,45.41,219000.0,37.5278,37.6436,37.5112,37.5691,219000.0
2011-10-20 10:20:00,45.41,45.45,45.24,45.34,266000.0,37.5691,37.6022,37.4285,37.5112,266000.0
2011-10-20 10:30:00,45.35,45.44,45.08,45.25,273300.0,37.5195,37.5939,37.2961,37.4368,273300.0
2011-10-20 10:40:00,45.26,45.28,45.06,45.1,252600.0,37.445,37.4616,37.2796,37.3127,252600.0
2011-10-20 10:50:00,45.1,45.23,45.05,45.14,300200.0,37.3127,37.4202,37.2713,37.3457,300200.0
2011-10-20 11:00:00,45.14,45.27,45.11,45.25,656900.0,37.3457,37.4533,37.3209,37.4368,656900.0
2011-10-20 11:10:00,45.23,45.5,45.18,45.2,351300.0,37.4202,37.6436,37.3788,37.3954,351300.0
2011-10-20 11:20:00,45.19,45.5,45.16,45.46,169400.0,37.3871,37.6436,37.3623,37.6105,169400.0
2011-10-20 11:30:00,45.47,45.47,45.23,45.34,138900.0,37.6188,37.6188,37.4202,37.5112,138900.0
2011-10-20 11:40:00,45.33,45.4,45.22,45.34,150800.0,37.5029,37.5609,37.4119,37.5112,150800.0
2011-10-20 11:50:00,45.32,45.34,45.08,45.2,147300.0,37.4947,37.5112,37.2961,37.3954,147300.0
2011-10-20 12:00:00,45.2,45.2,45.02,45.05,166700.0,37.3954,37.3954,37.2465,37.2713,166700.0
2011-10-20 12:10:00,45.03,45.03,44.69,44.69,330800.0,37.2547,37.2547,36.9735,36.9735,330800.0
2011-10-20 12:20:00,44.7,45.06,44.7,45.02,186300.0,36.9817,37.2796,36.9817,37.2465,186300.0
2011-10-20 12:30:00,45.01,45.2,45.0,45.15,235500.0,37.2382,37.3954,37.2299,37.354,235500.0
2011-10-20 12:40:00,45.15,45.15,45.04,45.05,159200.0,37.354,37.354,37.263,37.2713,159200.0
2011-10-20 12:50:00,45.04,45.14,44.92,45.07,153000.0,37.263,37.3457,37.1637,37.2878,153000.0
2011-10-20 13:00:00,45.08,45.25,45.03,45.1,177400.0,37.2961,37.4368,37.2547,37.3127,177400.0
2011-10-20 13:10:00,45.1,45.36,45.08,45.36,336300.0,37.3127,37.5278,37.2961,37.5278,336300.0
2011-10-20 13:20:00,45.34,45.59,45.23,45.46,267300.0,37.5112,37.718,37.4202,37.6105,267300.0
2011-10-20 13:30:00,45.47,45.54,45.11,45.13,215300.0,37.6188,37.6767,37.3209,37.3375,215300.0
2011-10-20 13:40:00,45.13,45.36,45.12,45.33,281400.0,37.3375,37.5278,37.3292,37.5029,281400.0
2011-10-20 13:50:00,45.32,45.45,45.14,45.16,186300.0,37.4947,37.6022,37.3457,37.3623,186300.0
2011-10-20 14:00:00,45.17,45.29,45.15,45.17,147800.0,37.3706,37.4698,37.354,37.3706,147800.0
2011-10-20 14:10:00,45.17,45.42,45.15,45.42,180800.0,37.3706,37.5774,37.354,37.5774,180800.0
2011-10-20 14:20:00,45.43,45.53,45.38,45.48,102100.0,37.5857,37.6684,37.5443,37.627,102100.0
2011-10-20 14:30:00,45.49,45.75,45.39,45.74,162500.0,37.6353,37.8504,37.5526,37.8421,162500.0
2011-10-20 14:40:00,45.72,45.83,45.68,45.76,312500.0,37.8256,37.9166,37.7925,37.8587,312500.0
2011-10-20 14:50:00,45.76,46.09,45.76,46.05,228200.0,37.8587,38.1317,37.8587,38.0986,228200.0
2011-10-20 15:00:00,46.05,46.09,45.88,45.9,148100.0,38.0986,38.1317,37.958,37.9745,148100.0
2011-10-20 15:10:00,45.89,45.91,45.77,45.89,115000.0,37.9662,37.9828,37.867,37.9662,115000.0
2011-10-20 15:20:00,45.9,45.92,45.7,45.76,273600.0,37.9745,37.9911,37.8091,37.8587,273600.0
2011-10-20 15:30:00,45.77,45.99,45.7,45.97,310300.0,37.867,38.049,37.8091,38.0324,310300.0
2011-10-20 15:40:00,45.98,46.29,45.98,46.24,498400.0,38.0407,38.2972,38.0407,38.2558,498400.0
2011-10-20 15:50:00,46.24,46.27,46.06,46.15,932800.0,38.2558,38.2806,38.1069,38.1814,932800.0
2011-10-21 09:30:00,46.86,47.52,46.86,47.35,1488700.0,38.7688,39.3148,38.7688,39.1742,1488700.0
2011-10-21 09:40:00,47.34,47.51,47.27,47.49,534200.0,39.1659,39.3065,39.108,39.29,534200.0
2011-10-21 09:50:00,47.5,47.56,47.38,47.5,592100.0,39.2983,39.3479,39.199,39.2983,592100.0
2011-10-21 10:00:00,47.5,47.57,47.45,47.47,377200.0,39.2983,39.3562,39.2569,39.2734,377200.0
2011-10-21 10:10:00,47.47,47.75,47.4,47.71,386300.0,39.2734,39.5051,39.2155,39.472,386300.0
2011-10-21 10:20:00,47.71,47.73,47.62,47.67,447400.0,39.472,39.4885,39.3975,39.4389,447400.0
2011-10-21 10:30:00,47.66,47.74,47.54,47.58,312300.0,39.4306,39.4968,39.3313,39.3644,312300.0
2011-10-21 10:40:00,47.58,47.63,47.45,47.55,315500.0,39.3644,39.4058,39.2569,39.3396,315500.0
2011-10-21 10:50:00,47.55,47.59,47.4,47.56,313300.0,39.3396,39.3727,39.2155,39.3479,313300.0
2011-10-21 11:00:00,47.56,47.6,47.38,47.45,297800.0,39.3479,39.381,39.199,39.2569,297800.0
2011-10-21 11:10:00,47.45,47.77,47.44,47.7,278200.0,39.2569,39.5216,39.2486,39.4637,278200.0
2011-10-21 11:20:00,47.71,47.96,47.71,47.93,252700.0,39.472,39.6788,39.472,39.654,252700.0
2011-10-21 11:30:00,47.93,47.95,47.86,47.86,196600.0,39.654,39.6706,39.5961,39.5961,196600.0
2011-10-21 11:40:00,47.87,47.97,47.8,47.96,231800.0,39.6044,39.6871,39.5465,39.6788,231800.0
2011-10-21 11:50:00,47.96,48.05,47.91,47.95,203300.0,39.6788,39.7533,39.6375,39.6706,203300.0
2011-10-21 12:00:00,47.95,47.97,47.88,47.89,141900.0,39.6706,39.6871,39.6126,39.6209,141900.0
2011-10-21 12:10:00,47.88,47.93,47.8,47.82,116700.0,39.6126,39.654,39.5465,39.563,116700.0
2011-10-21 12:20:00,47.81,47.97,47.8,47.94,220400.0,39.5547,39.6871,39.5465,39.6623,220400.0
2011-10-21 12:30:00,47.95,47.97,47.86,47.92,131600.0,39.6706,39.6871,39.5961,39.6457,131600.0
2011-10-21 12:40:00,47.93,48.09,47.93,48.04,155600.0,39.654,39.7864,39.654,39.745,155600.0
2011-10-21 12:50:00,48.04,48.05,47.86,47.86,118100.0,39.745,39.7533,39.5961,39.5961,118100.0
2011-10-21 13:00:00,47.86,47.87,47.75,47.84,191800.0,39.5961,39.6044,39.5051,39.5795,191800.0
2011-10-21 13:10:00,47.84,47.92,47.75,47.86,253900.0,39.5795,39.6457,39.5051,39.5961,253900.0
2011-10-21 13:20:00,47.85,47.95,47.84,47.85,213300.0,39.5878,39.6706,39.5795,39.5878,213300.0
2011-10-21 13:30:00,47.84,47.92,47.79,47.9,227900.0,39.5795,39.6457,39.5382,39.6292,227900.0
2011-10-21 13:40:00,47.9,47.97,47.8,47.93,295700.0,39.6292,39.6871,39.5465,39.654,295700.0
2011-10-21 13:50:00,47.93,47.94,47.75,47.78,219900.0,39.654,39.6623,39.5051,39.5299,219900.0
2011-10-21 14:00:00,47.77,47.99,47.7,47.96,278800.0,39.5216,39.7036,39.4637,39.6788,278800.0
2011-10-21 14:10:00,47.96,48.1,47.9,48.08,231400.0,39.6788,39.7947,39.6292,39.7781,231400.0
2011-10-21 14:20:00,48.09,48.3,48.09,48.22,272300.0,39.7864,39.9601,39.7864,39.8939,272300.0
2011-10-21 14:30:00,48.22,48.23,48.1,48.17,235100.0,39.8939,39.9022,39.7947,39.8526,235100.0
2011-10-21 14:40:00,48.18,48.24,48.0,48.01,229800.0,39.8608,39.9105,39.7119,39.7202,229800.0
2011-10-21 14:50:00,48.01,48.13,47.97,48.13,265200.0,39.7202,39.8195,39.6871,39.8195,265200.0
2011-10-21 15:00:00,48.13,48.22,48.05,48.05,210600.0,39.8195,39.8939,39.7533,39.7533,210600.0
2011-10-21 15:10:00,48.05,48.07,47.96,48.06,198500.0,39.7533,39.7698,39.6788,39.7616,198500.0
2011-10-21 15:20:00,48.06,48.16,48.05,48.11,261900.0,39.7616,39.8443,39.7533,39.8029,261900.0
2011-10-21 15:30:00,48.11,48.16,48.05,48.1,320900.0,39.8029,39.8443,39.7533,39.7947,320900.0
2011-10-21 15:40:00,48.1,48.22,48.02,48.21,459600.0,39.7947,39.8939,39.7285,39.8857,459600.0
2011-10-21 15:50:00,48.22,48.47,48.19,48.44,1369800.0,39.8939,40.1008,39.8691,40.0759,1369800.0
2011-10-24 09:30:00,48.32,49.04,48.32,49.02,553200.0,39.9767,40.5723,39.9767,40.5558,553200.0
2011-10-24 09:40:00,49.03,49.65,49.03,49.63,693300.0,40.5641,41.077,40.5641,41.0605,693300.0
2011-10-24 09:50:00,49.62,49.67,49.48,49.55,369300.0,41.0522,41.0936,40.9364,40.9943,369300.0
2011-10-24 10:00:00,49.55,49.71,49.5,49.54,302300.0,40.9943,41.1267,40.9529,40.986,302300.0
2011-10-24 10:10:00,49.55,49.68,49.5,49.65,375100.0,40.9943,41.1018,40.9529,41.077,375100.0
2011-10-24 10:20:00,49.65,49.74,49.63,49.66,367400.0,41.077,41.1515,41.0605,41.0853,367400.0
2011-10-24 10:30:00,49.66,49.7,49.56,49.58,145800.0,41.0853,41.1184,41.0026,41.0191,145800.0
2011-10-24 10:40:00,49.58,49.64,49.42,49.49,178400.0,41.0191,41.0687,40.8867,40.9446,178400.0
2011-10-24 10:50:00,49.48,49.58,49.45,49.54,182500.0,40.9364,41.0191,40.9115,40.986,182500.0
2011-10-24 11:00:00,49.54,49.65,49.53,49.6,231200.0,40.986,41.077,40.9777,41.0356,231200.0
2011-10-24 11:10:00,49.6,49.62,49.49,49.56,133800.0,41.0356,41.0522,40.9446,41.0026,133800.0
2011-10-24 11:20:00,49.56,49.6,49.55,49.59,142600.0,41.0026,41.0356,40.9943,41.0274,142600.0
2011-10-24 11:30:00,49.59,49.74,49.58,49.73,227700.0,41.0274,41.1515,41.0191,41.1432,227700.0
2011-10-24 11:40:00,49.74,49.84,49.68,49.76,171300.0,41.1515,41.2342,41.1018,41.168,171300.0
2011-10-24 11:50:00,49.75,49.79,49.7,49.77,107900.0,41.1597,41.1928,41.1184,41.1763,107900.0
2011-10-24 12:00:00,49.78,49.78,49.66,49.69,99000.0,41.1846,41.1846,41.0853,41.1101,99000.0
2011-10-24 12:10:00,49.7,49.82,49.64,49.81,168400.0,41.1184,41.2177,41.0687,41.2094,168400.0
2011-10-24 12:20:00,49.81,49.93,49.81,49.92,178000.0,41.2094,41.3087,41.2094,41.3004,178000.0
2011-10-24 12:30:00,49.92,49.98,49.73,49.75,222200.0,41.3004,41.35,41.1432,41.1597,222200.0
2011-10-24 12:40:00,49.75,49.78,49.71,49.74,103500.0,41.1597,41.1846,41.1267,41.1515,103500.0
2011-10-24 12:50:00,49.73,49.83,49.71,49.82,123100.0,41.1432,41.2259,41.1267,41.2177,123100.0
2011-10-24 13:00:00,49.82,49.83,49.75,49.8,144800.0,41.2177,41.2259,41.1597,41.2011,144800.0
2011-10-24 13:10:00,49.81,49.96,49.8,49.96,117100.0,41.2094,41.3335,41.2011,41.3335,117100.0
2011-10-24 13:20:00,49.96,50.0,49.94,49.98,195400.0,41.3335,41.3666,41.3169,41.35,195400.0
2011-10-24 13:30:00,49.98,49.98,49.85,49.91,175100.0,41.35,41.35,41.2425,41.2921,175100.0
2011-10-24 13:40:00,49.9,50.04,49.89,50.04,379700.0,41.2838,41.3997,41.2756,41.3997,379700.0
2011-10-24 13:50:00,50.04,50.14,49.95,50.14,206100.0,41.3997,41.4824,41.3252,41.4824,206100.0
2011-10-24 14:00:00,50.13,50.24,50.13,50.23,413900.0,41.4741,41.5651,41.4741,41.5569,413900.0
2011-10-24 14:10:00,50.22,50.24,49.88,49.95,166300.0,41.5486,41.5651,41.2673,41.3252,166300.0
2011-10-24 14:20:00,49.95,50.09,49.94,50.03,186300.0,41.3252,41.441,41.3169,41.3914,186300.0
2011-10-24 14:30:00,50.03,50.05,49.89,49.98,244300.0,41.3914,41.4079,41.2756,41.35,244300.0
2011-10-24 14:40:00,49.98,50.03,49.87,50.02,141000.0,41.35,41.3914,41.259,41.3831,141000.0
2011-10-24 14:50:00,50.02,50.16,50.01,50.15,320600.0,41.3831,41.499,41.3749,41.4907,320600.0
2011-10-24 15:00:00,50.15,50.21,50.07,50.12,267500.0,41.4907,41.5403,41.4245,41.4659,267500.0
2011-10-24 15:10:00,50.11,50.11,49.86,49.91,191700.0,41.4576,41.4576,41.2508,41.2921,191700.0
2011-10-24 15:20:00,49.91,49.93,49.74,49.83,405000.0,41.2921,41.3087,41.1515,41.2259,405000.0
2011-10-24 15:30:00,49.83,49.89,49.76,49.82,299100.0,41.2259,41.2756,41.168,41.2177,299100.0
2011-10-24 15:40:00,49.83,49.94,49.78,49.82,507900.0,41.2259,41.3169,41.1846,41.2177,507900.0
2011-10-24 15:50:00,49.81,49.97,49.69,49.93,861500.0,41.2094,41.3418,41.1101,41.3087,861500.0
2011-10-25 09:30:00,49.51,49.66,49.36,49.53,549400.0,40.9612,41.0853,40.8371,40.9777,549400.0
2011-10-25 09:40:00,49.57,49.72,49.41,49.68,399300.0,41.0108,41.1349,40.8785,41.1018,399300.0
2011-10-25 09:50:00,49.66,49.83,49.52,49.61,292500.0,41.0853,41.2259,40.9695,41.0439,292500.0
2011-10-25 10:00:00,49.65,49.65,49.4,49.56,527300.0,41.077,41.077,40.8702,41.0026,527300.0
2011-10-25 10:10:00,49.56,49.74,49.55,49.68,284300.0,41.0026,41.1515,40.9943,41.1018,284300.0
2011-10-25 10:20:00,49.69,50.0,49.69,49.96,220800.0,41.1101,41.3666,41.1101,41.3335,220800.0
2011-10-25 10:30:00,49.96,50.1,49.86,50.09,282800.0,41.3335,41.4493,41.2508,41.441,282800.0
2011-10-25 10:40:00,50.09,50.23,50.0,50.21,283500.0,41.441,41.5569,41.3666,41.5403,283500.0
2011-10-25 10:50:00,50.21,50.24,50.04,50.08,309500.0,41.5403,41.5651,41.3997,41.4328,309500.0
2011-10-25 11:00:00,50.08,50.12,49.7,49.87,296000.0,41.4328,41.4659,41.1184,41.259,296000.0
2011-10-25 11:10:00,49.88,49.92,49.79,49.85,200400.0,41.2673,41.3004,41.1928,41.2425,200400.0
2011-10-25 11:20:00,49.83,49.88,49.79,49.85,151800.0,41.2259,41.2673,41.1928,41.2425,151800.0
2011-10-25 11:30:00,49.84,49.88,49.79,49.83,189400.0,41.2342,41.2673,41.1928,41.2259,189400.0
2011-10-25 11:40:00,49.83,49.85,49.76,49.83,243900.0,41.2259,41.2425,41.168,41.2259,243900.0
2011-10-25 11:50:00,49.83,50.16,49.8,50.15,248700.0,41.2259,41.499,41.2011,41.4907,248700.0
2011-10-25 12:00:00,50.13,50.24,50.05,50.19,216100.0,41.4741,41.5651,41.4079,41.5238,216100.0
2011-10-25 12:10:00,50.18,50.25,50.12,50.25,211900.0,41.5155,41.5734,41.4659,41.5734,211900.0
2011-10-25 12:20:00,50.25,50.29,50.14,50.27,217600.0,41.5734,41.6065,41.4824,41.59,217600.0
2011-10-25 12:30:00,50.27,50.3,50.19,50.2,139300.0,41.59,41.6148,41.5238,41.532,139300.0
2011-10-25 12:40:00,50.19,50.19,49.94,49.98,157000.0,41.5238,41.5238,41.3169,41.35,157000.0
2011-10-25 12:50:00,49.97,50.0,49.91,49.94,128100.0,41.3418,41.3666,41.2921,41.3169,128100.0
2011-10-25 13:00:00,49.94,50.07,49.92,50.04,213600.0,41.3169,41.4245,41.3004,41.3997,213600.0
2011-10-25 13:10:00,50.04,50.05,49.9,49.97,82000.0,41.3997,41.4079,41.2838,41.3418,82000.0
2011-10-25 13:20:00,49.96,50.03,49.87,49.87,201200.0,41.3335,41.3914,41.259,41.259,201200.0
2011-10-25 13:30:00,49.86,49.86,49.73,49.76,282500.0,41.2508,41.2508,41.1432,41.168,282500.0
2011-10-25 13:40:00,49.76,49.86,49.75,49.85,174500.0,41.168,41.2508,41.1597,41.2425,174500.0
2011-10-25 13:50:00,49.84,49.99,49.82,49.89,239600.0,41.2342,41.3583,41.2177,41.2756,239600.0
2011-10-25 14:00:00,49.88,49.94,49.77,49.9,326900.0,41.2673,41.3169,41.1763,41.2838,326900.0
2011-10-25 14:10:00,49.88,49.88,49.77,49.83,320200.0,41.2673,41.2673,41.1763,41.2259,320200.0
2011-10-25 14:20:00,49.83,49.88,49.78,49.83,218300.0,41.2259,41.2673,41.1846,41.2259,218300.0
2011-10-25 14:30:00,49.82,49.87,49.77,49.8,291600.0,41.2177,41.259,41.1763,41.2011,291600.0
2011-10-25 14:40:00,49.8,49.99,49.76,49.86,163600.0,41.2011,41.3583,41.168,41.2508,163600.0
2011-10-25 14:50:00,49.87,49.92,49.82,49.92,155000.0,41.259,41.3004,41.2177,41.3004,155000.0
2011-10-25 15:00:00,49.93,49.97,49.83,49.84,192600.0,41.3087,41.3418,41.2259,41.2342,192600.0
2011-10-25 15:10:00,49.84,49.87,49.76,49.79,356600.0,41.2342,41.259,41.168,41.1928,356600.0
2011-10-25 15:20:00,49.79,49.81,49.7,49.76,345900.0,41.1928,41.2094,41.1184,41.168,345900.0
2011-10-25 15:30:00,49.75,49.83,49.65,49.68,413200.0,41.1597,41.2259,41.077,41.1018,413200.0
2011-10-25 15:40:00,49.68,49.73,49.55,49.58,660200.0,41.1018,41.1432,40.9943,41.0191,660200.0
2011-10-25 15:50:00,49.58,49.59,49.24,49.44,1209200.0,41.0191,41.0274,40.7378,40.9033,1209200.0
2011-10-26 09:30:00,50.01,50.28,49.95,49.96,484900.0,41.3749,41.5982,41.3252,41.3335,484900.0
2011-10-26 09:40:00,49.97,50.1,49.82,50.0,356700.0,41.3418,41.4493,41.2177,41.3666,356700.0
2011-10-26 09:50:00,50.0,50.07,49.92,50.0,260300.0,41.3666,41.4245,41.3004,41.3666,260300.0
2011-10-26 10:00:00,50.01,50.05,49.87,49.94,218900.0,41.3749,41.4079,41.259,41.3169,218900.0
2011-10-26 10:10:00,49.94,49.96,49.61,49.72,305000.0,41.3169,41.3335,41.0439,41.1349,305000.0
2011-10-26 10:20:00,49.7,49.94,49.67,49.94,230400.0,41.1184,41.3169,41.0936,41.3169,230400.0
2011-10-26 10:30:00,49.94,49.94,49.67,49.88,250800.0,41.3169,41.3169,41.0936,41.2673,250800.0
2011-10-26 10:40:00,49.89,49.9,49.46,49.46,195000.0,41.2756,41.2838,40.9198,40.9198,195000.0
2011-10-26 10:50:00,49.46,49.66,49.42,49.6,238500.0,40.9198,41.0853,40.8867,41.0356,238500.0
2011-10-26 11:00:00,49.59,49.81,49.57,49.6,134400.0,41.0274,41.2094,41.0108,41.0356,134400.0
2011-10-26 11:10:00,49.6,49.81,49.57,49.72,118300.0,41.0356,41.2094,41.0108,41.1349,118300.0
2011-10-26 11:20:00,49.73,49.87,49.62,49.79,162300.0,41.1432,41.259,41.0522,41.1928,162300.0
2011-10-26 11:30:00,49.79,49.9,49.78,49.8,111800.0,41.1928,41.2838,41.1846,41.2011,111800.0
2011-10-26 11:40:00,49.8,50.0,49.79,49.87,154300.0,41.2011,41.3666,41.1928,41.259,154300.0
2011-10-26 11:50:00,49.87,49.96,49.79,49.79,84500.0,41.259,41.3335,41.1928,41.1928,84500.0
2011-10-26 12:00:00,49.79,49.81,49.72,49.73,205600.0,41.1928,41.2094,41.1349,41.1432,205600.0
2011-10-26 12:10:00,49.73,49.74,49.64,49.69,149800.0,41.1432,41.1515,41.0687,41.1101,149800.0
2011-10-26 12:20:00,49.69,49.7,49.56,49.65,166500.0,41.1101,41.1184,41.0026,41.077,166500.0
2011-10-26 12:30:00,49.64,49.75,49.64,49.7,74500.0,41.0687,41.1597,41.0687,41.1184,74500.0
2011-10-26 12:40:00,49.7,49.75,49.66,49.7,109900.0,41.1184,41.1597,41.0853,41.1184,109900.0
2011-10-26 12:50:00,49.7,49.73,49.62,49.66,101700.0,41.1184,41.1432,41.0522,41.0853,101700.0
2011-10-26 13:00:00,49.67,49.69,49.57,49.58,93400.0,41.0936,41.1101,41.0108,41.0191,93400.0
2011-10-26 13:10:00,49.58,49.65,49.53,49.64,144700.0,41.0191,41.077,40.9777,41.0687,144700.0
2011-10-26 13:20:00,49.65,49.82,49.64,49.8,178500.0,41.077,41.2177,41.0687,41.2011,178500.0
2011-10-26 13:30:00,49.81,50.15,49.81,50.07,257600.0,41.2094,41.4907,41.2094,41.4245,257600.0
2011-10-26 13:40:00,50.08,50.18,49.98,50.08,279400.0,41.4328,41.5155,41.35,41.4328,279400.0
2011-10-26 13:50:00,50.09,50.28,49.98,50.17,508800.0,41.441,41.5982,41.35,41.5072,508800.0
2011-10-26 14:00:00,50.18,50.34,50.11,50.31,369100.0,41.5155,41.6479,41.4576,41.6231,369100.0
2011-10-26 14:10:00,50.31,50.33,50.1,50.1,218400.0,41.6231,41.6396,41.4493,41.4493,218400.0
2011-10-26 14:20:00,50.1,50.3,50.1,50.27,174300.0,41.4493,41.6148,41.4493,41.59,174300.0
2011-10-26 14:30:00,50.28,50.47,50.22,50.45,234000.0,41.5982,41.7554,41.5486,41.7389,234000.0
2011-10-26 14:40:00,50.45,50.45,50.3,50.32,226900.0,41.7389,41.7389,41.6148,41.6313,226900.0
2011-10-26 14:50:00,50.33,50.38,50.23,50.34,232800.0,41.6396,41.681,41.5569,41.6479,232800.0
2011-10-26 15:00:00,50.36,50.45,50.3,50.34,243400.0,41.6644,41.7389,41.6148,41.6479,243400.0
2011-10-26 15:10:00,50.33,50.5,50.3,50.42,206900.0,41.6396,41.7802,41.6148,41.7141,206900.0
2011-10-26 15:20:00,50.42,50.57,50.38,50.55,342800.0,41.7141,41.8382,41.681,41.8216,342800.0
2011-10-26 15:30:00,50.55,50.84,50.45,50.62,573200.0,41.8216,42.0615,41.7389,41.8795,573200.0
2011-10-26 15:40:00,50.62,50.7,50.42,50.44,570100.0,41.8795,41.9457,41.7141,41.7306,570100.0
2011-10-26 15:50:00,50.43,50.49,50.29,50.46,871200.0,41.7223,41.772,41.6065,41.7472,871200.0
2011-10-27 09:30:00,51.57,52.0,51.42,51.9,535000.0,42.6655,43.0212,42.5414,42.9385,535000.0
2011-10-27 09:40:00,51.89,51.99,51.7,51.74,411200.0,42.9302,43.013,42.773,42.8061,411200.0
2011-10-27 09:50:00,51.73,51.78,51.35,51.43,356700.0,42.7979,42.8392,42.4835,42.5497,356700.0
2011-10-27 10:00:00,51.41,51.55,51.06,51.14,424400.0,42.5331,42.6489,42.2436,42.3097,424400.0
2011-10-27 10:10:00,51.15,51.52,51.15,51.43,211900.0,42.318,42.6241,42.318,42.5497,211900.0
2011-10-27 10:20:00,51.43,51.46,51.16,51.2,287000.0,42.5497,42.5745,42.3263,42.3594,287000.0
2011-10-27 10:30:00,51.21,51.39,51.2,51.36,125900.0,42.3677,42.5166,42.3594,42.4918,125900.0
2011-10-27 10:40:00,51.36,51.55,51.36,51.46,160100.0,42.4918,42.6489,42.4918,42.5745,160100.0
2011-10-27 10:50:00,51.46,51.53,51.4,51.46,142000.0,42.5745,42.6324,42.5248,42.5745,142000.0
2011-10-27 11:00:00,51.46,51.53,51.4,51.42,228100.0,42.5745,42.6324,42.5248,42.5414,228100.0
2011-10-27 11:10:00,51.41,51.69,51.37,51.63,167200.0,42.5331,42.7648,42.5,42.7151,167200.0
2011-10-27 11:20:00,51.63,51.63,51.52,51.57,121000.0,42.7151,42.7151,42.6241,42.6655,121000.0
2011-10-27 11:30:00,51.58,51.67,51.53,51.65,108300.0,42.6738,42.7482,42.6324,42.7317,108300.0
2011-10-27 11:40:00,51.65,51.68,51.51,51.55,102200.0,42.7317,42.7565,42.6159,42.6489,102200.0
2011-10-27 11:50:00,51.55,51.68,51.52,51.65,161400.0,42.6489,42.7565,42.6241,42.7317,161400.0
2011-10-27 12:00:00,51.65,51.85,51.65,51.68,219500.0,42.7317,42.8971,42.7317,42.7565,219500.0
2011-10-27 12:10:00,51.68,51.9,51.68,51.88,112400.0,42.7565,42.9385,42.7565,42.922,112400.0
2011-10-27 12:20:00,51.88,51.92,51.75,51.86,127400.0,42.922,42.9551,42.8144,42.9054,127400.0
2011-10-27 12:30:00,51.84,51.97,51.84,51.87,111200.0,42.8889,42.9964,42.8889,42.9137,111200.0
2011-10-27 12:40:00,51.87,51.94,51.84,51.87,207100.0,42.9137,42.9716,42.8889,42.9137,207100.0
2011-10-27 12:50:00,51.86,51.92,51.75,51.79,122600.0,42.9054,42.9551,42.8144,42.8475,122600.0
2011-10-27 13:00:00,51.79,51.91,51.79,51.82,179100.0,42.8475,42.9468,42.8475,42.8723,179100.0
2011-10-27 13:10:00,51.83,51.9,51.78,51.82,262500.0,42.8806,42.9385,42.8392,42.8723,262500.0
2011-10-27 13:20:00,51.82,51.83,51.63,51.64,222700.0,42.8723,42.8806,42.7151,42.7234,222700.0
2011-10-27 13:30:00,51.65,51.8,51.6,51.78,169600.0,42.7317,42.8558,42.6903,42.8392,169600.0
2011-10-27 13:40:00,51.79,51.93,51.79,51.91,156600.0,42.8475,42.9633,42.8475,42.9468,156600.0
2011-10-27 13:50:00,51.91,51.99,51.89,51.93,285800.0,42.9468,43.013,42.9302,42.9633,285800.0
2011-10-27 14:00:00,51.94,51.99,51.87,51.87,231000.0,42.9716,43.013,42.9137,42.9137,231000.0
2011-10-27 14:10:00,51.89,51.89,51.63,51.7,252200.0,42.9302,42.9302,42.7151,42.773,252200.0
2011-10-27 14:20:00,51.7,51.88,51.69,51.88,141000.0,42.773,42.922,42.7648,42.922,141000.0
2011-10-27 14:30:00,51.88,52.06,51.87,52.03,312300.0,42.922,43.0709,42.9137,43.0461,312300.0
2011-10-27 14:40:00,52.03,52.09,51.82,51.82,247600.0,43.0461,43.0957,42.8723,42.8723,247600.0
2011-10-27 14:50:00,51.82,51.94,51.78,51.83,261700.0,42.8723,42.9716,42.8392,42.8806,261700.0
2011-10-27 15:00:00,51.83,52.08,51.83,52.0,293500.0,42.8806,43.0874,42.8806,43.0212,293500.0
2011-10-27 15:10:00,51.99,52.25,51.99,52.24,323100.0,43.013,43.2281,43.013,43.2198,323100.0
2011-10-27 15:20:00,52.23,52.35,52.12,52.14,443100.0,43.2115,43.3108,43.1205,43.1371,443100.0
2011-10-27 15:30:00,52.13,52.23,52.11,52.19,335400.0,43.1288,43.2115,43.1123,43.1784,335400.0
2011-10-27 15:40:00,52.18,52.33,51.78,51.9,635500.0,43.1702,43.2943,42.8392,42.9385,635500.0
2011-10-27 15:50:00,51.84,52.08,51.71,52.06,1301700.0,42.8889,43.0874,42.7813,43.0709,1301700.0
2011-10-28 09:30:00,51.48,51.83,51.45,51.83,236900.0,42.591,42.8806,42.5662,42.8806,236900.0
2011-10-28 09:40:00,51.83,51.85,51.56,51.65,200200.0,42.8806,42.8971,42.6572,42.7317,200200.0
2011-10-28 09:50:00,51.65,51.69,51.41,51.68,268000.0,42.7317,42.7648,42.5331,42.7565,268000.0
2011-10-28 10:00:00,51.68,51.72,51.5,51.63,198100.0,42.7565,42.7896,42.6076,42.7151,198100.0
2011-10-28 10:10:00,51.63,51.76,51.5,51.62,134600.0,42.7151,42.8227,42.6076,42.7069,134600.0
2011-10-28 10:20:00,51.61,51.78,51.58,51.71,172500.0,42.6986,42.8392,42.6738,42.7813,172500.0
2011-10-28 10:30:00,51.72,51.95,51.7,51.9,106900.0,42.7896,42.9799,42.773,42.9385,106900.0
2011-10-28 10:40:00,51.9,51.93,51.68,51.72,131400.0,42.9385,42.9633,42.7565,42.7896,131400.0
2011-10-28 10:50:00,51.73,51.9,51.7,51.86,125500.0,42.7979,42.9385,42.773,42.9054,125500.0
2011-10-28 11:00:00,51.85,51.93,51.75,51.91,130600.0,42.8971,42.9633,42.8144,42.9468,130600.0
2011-10-28 11:10:00,51.91,51.99,51.82,51.9,157600.0,42.9468,43.013,42.8723,42.9385,157600.0
2011-10-28 11:20:00,51.91,51.97,51.78,51.85,99100.0,42.9468,42.9964,42.8392,42.8971,99100.0
2011-10-28 11:30:00,51.86,51.98,51.79,51.85,172100.0,42.9054,43.0047,42.8475,42.8971,172100.0
2011-10-28 11:40:00,51.86,51.87,51.76,51.79,145400.0,42.9054,42.9137,42.8227,42.8475,145400.0
2011-10-28 11:50:00,51.8,51.9,51.77,51.81,134800.0,42.8558,42.9385,42.831,42.8641,134800.0
2011-10-28 12:00:00,51.8,51.93,51.8,51.89,103300.0,42.8558,42.9633,42.8558,42.9302,103300.0
2011-10-28 12:10:00,51.89,51.95,51.82,51.83,54700.0,42.9302,42.9799,42.8723,42.8806,54700.0
2011-10-28 12:20:00,51.84,51.86,51.69,51.74,69500.0,42.8889,42.9054,42.7648,42.8061,69500.0
2011-10-28 12:30:00,51.74,51.82,51.71,51.81,91600.0,42.8061,42.8723,42.7813,42.8641,91600.0
2011-10-28 12:40:00,51.81,51.88,51.77,51.85,90300.0,42.8641,42.922,42.831,42.8971,90300.0
2011-10-28 12:50:00,51.86,51.92,51.73,51.88,115800.0,42.9054,42.9551,42.7979,42.922,115800.0
2011-10-28 13:00:00,51.89,51.96,51.84,51.85,79300.0,42.9302,42.9882,42.8889,42.8971,79300.0
2011-10-28 13:10:00,51.85,51.98,51.83,51.94,91500.0,42.8971,43.0047,42.8806,42.9716,91500.0
2011-10-28 13:20:00,51.95,52.05,51.94,52.01,108600.0,42.9799,43.0626,42.9716,43.0295,108600.0
2011-10-28 13:30:00,52.01,52.05,51.94,51.95,109600.0,43.0295,43.0626,42.9716,42.9799,109600.0
2011-10-28 13:40:00,51.94,51.95,51.85,51.87,163100.0,42.9716,42.9799,42.8971,42.9137,163100.0
2011-10-28 13:50:00,51.86,51.99,51.86,51.92,104900.0,42.9054,43.013,42.9054,42.9551,104900.0
2011-10-28 14:00:00,51.92,51.99,51.82,51.91,79600.0,42.9551,43.013,42.8723,42.9468,79600.0
2011-10-28 14:10:00,51.92,51.93,51.85,51.91,159600.0,42.9551,42.9633,42.8971,42.9468,159600.0
2011-10-28 14:20:00,51.91,51.97,51.84,51.93,101000.0,42.9468,42.9964,42.8889,42.9633,101000.0
2011-10-28 14:30:00,51.92,52.0,51.88,51.89,103600.0,42.9551,43.0212,42.922,42.9302,103600.0
2011-10-28 14:40:00,51.9,51.98,51.81,51.82,139700.0,42.9385,43.0047,42.8641,42.8723,139700.0
2011-10-28 14:50:00,51.82,51.9,51.73,51.81,136600.0,42.8723,42.9385,42.7979,42.8641,136600.0
2011-10-28 15:00:00,51.82,52.05,51.82,51.97,131300.0,42.8723,43.0626,42.8723,42.9964,131300.0
2011-10-28 15:10:00,51.97,51.98,51.85,51.85,196100.0,42.9964,43.0047,42.8971,42.8971,196100.0
2011-10-28 15:20:00,51.85,51.99,51.85,51.96,142700.0,42.8971,43.013,42.8971,42.9882,142700.0
2011-10-28 15:30:00,51.96,52.07,51.87,52.07,292100.0,42.9882,43.0792,42.9137,43.0792,292100.0
2011-10-28 15:40:00,52.06,52.14,51.97,52.11,405600.0,43.0709,43.1371,42.9964,43.1123,405600.0
2011-10-28 15:50:00,52.11,52.21,52.07,52.11,769900.0,43.1123,43.195,43.0792,43.1123,769900.0
2011-10-31 09:30:00,51.32,51.54,51.15,51.53,305200.0,42.4587,42.6407,42.318,42.6324,305200.0
2011-10-31 09:40:00,51.51,51.59,51.32,51.5,176900.0,42.6159,42.682,42.4587,42.6076,176900.0
2011-10-31 09:50:00,51.49,51.61,51.41,51.42,230900.0,42.5993,42.6986,42.5331,42.5414,230900.0
2011-10-31 10:00:00,51.42,51.51,51.38,51.46,231800.0,42.5414,42.6159,42.5083,42.5745,231800.0
2011-10-31 10:10:00,51.46,51.57,51.38,51.43,181300.0,42.5745,42.6655,42.5083,42.5497,181300.0
2011-10-31 10:20:00,51.41,51.46,51.24,51.26,211700.0,42.5331,42.5745,42.3925,42.409,211700.0
2011-10-31 10:30:00,51.25,51.57,51.23,51.55,185500.0,42.4007,42.6655,42.3842,42.6489,185500.0
2011-10-31 10:40:00,51.55,51.73,51.55,51.73,193700.0,42.6489,42.7979,42.6489,42.7979,193700.0
2011-10-31 10:50:00,51.74,51.93,51.74,51.78,270100.0,42.8061,42.9633,42.8061,42.8392,270100.0
2011-10-31 11:00:00,51.78,52.0,51.72,52.0,282200.0,42.8392,43.0212,42.7896,43.0212,282200.0
2011-10-31 11:10:00,51.99,52.0,51.7,51.7,167800.0,43.013,43.0212,42.773,42.773,167800.0
2011-10-31 11:20:00,51.7,51.75,51.64,51.75,155500.0,42.773,42.8144,42.7234,42.8144,155500.0
2011-10-31 11:30:00,51.74,51.98,51.73,51.97,114000.0,42.8061,43.0047,42.7979,42.9964,114000.0
2011-10-31 11:40:00,51.97,52.04,51.91,51.94,103400.0,42.9964,43.0543,42.9468,42.9716,103400.0
2011-10-31 11:50:00,51.93,51.98,51.76,51.79,86900.0,42.9633,43.0047,42.8227,42.8475,86900.0
2011-10-31 12:00:00,51.78,51.87,51.77,51.83,83800.0,42.8392,42.9137,42.831,42.8806,83800.0
2011-10-31 12:10:00,51.83,51.87,51.68,51.7,77800.0,42.8806,42.9137,42.7565,42.773,77800.0
2011-10-31 12:20:00,51.7,51.74,51.58,51.58,78900.0,42.773,42.8061,42.6738,42.6738,78900.0
2011-10-31 12:30:00,51.58,51.65,51.51,51.61,122800.0,42.6738,42.7317,42.6159,42.6986,122800.0
2011-10-31 12:40:00,51.6,51.62,51.51,51.55,146700.0,42.6903,42.7069,42.6159,42.6489,146700.0
2011-10-31 12:50:00,51.54,51.61,51.52,51.6,65100.0,42.6407,42.6986,42.6241,42.6903,65100.0
2011-10-31 13:00:00,51.6,51.7,51.57,51.61,63600.0,42.6903,42.773,42.6655,42.6986,63600.0
2011-10-31 13:10:00,51.6,51.71,51.6,51.62,51800.0,42.6903,42.7813,42.6903,42.7069,51800.0
2011-10-31 13:20:00,51.62,51.63,51.45,51.45,102100.0,42.7069,42.7151,42.5662,42.5662,102100.0
2011-10-31 13:30:00,51.46,51.58,51.4,51.56,83700.0,42.5745,42.6738,42.5248,42.6572,83700.0
2011-10-31 13:40:00,51.54,51.73,51.51,51.72,108500.0,42.6407,42.7979,42.6159,42.7896,108500.0
2011-10-31 13:50:00,51.72,51.75,51.63,51.7,72700.0,42.7896,42.8144,42.7151,42.773,72700.0
2011-10-31 14:00:00,51.69,51.69,51.46,51.49,110000.0,42.7648,42.7648,42.5745,42.5993,110000.0
2011-10-31 14:10:00,51.5,51.51,51.36,51.39,78300.0,42.6076,42.6159,42.4918,42.5166,78300.0
2011-10-31 14:20:00,51.39,51.44,51.32,51.41,103300.0,42.5166,42.5579,42.4587,42.5331,103300.0
2011-10-31 14:30:00,51.41,51.44,51.3,51.34,91100.0,42.5331,42.5579,42.4421,42.4752,91100.0
2011-10-31 14:40:00,51.34,51.38,51.31,51.33,79100.0,42.4752,42.5083,42.4504,42.4669,79100.0
2011-10-31 14:50:00,51.34,51.44,51.33,51.41,111100.0,42.4752,42.5579,42.4669,42.5331,111100.0
2011-10-31 15:00:00,51.39,51.39,51.17,51.17,134000.0,42.5166,42.5166,42.3346,42.3346,134000.0
2011-10-31 15:10:00,51.17,51.19,50.97,50.98,257600.0,42.3346,42.3511,42.1691,42.1774,257600.0
2011-10-31 15:20:00,50.98,51.04,50.91,50.93,220100.0,42.1774,42.227,42.1195,42.136,220100.0
2011-10-31 15:30:00,50.93,51.14,50.88,51.04,265100.0,42.136,42.3097,42.0946,42.227,265100.0
2011-10-31 15:40:00,51.03,51.04,50.76,50.87,466100.0,42.2187,42.227,41.9954,42.0864,466100.0
2011-10-31 15:50:00,50.86,51.03,50.59,50.62,1080900.0,42.0781,42.2187,41.8547,41.8795,1080900.0
2011-11-01 09:30:00,49.58,49.72,49.0,49.68,397900.0,41.0191,41.1349,40.5392,41.1018,397900.0
2011-11-01 09:40:00,49.63,49.85,49.58,49.73,207200.0,41.0605,41.2425,41.0191,41.1432,207200.0
2011-11-01 09:50:00,49.74,49.78,49.47,49.71,267800.0,41.1515,41.1846,40.9281,41.1267,267800.0
2011-11-01 10:00:00,49.68,49.75,49.4,49.67,236700.0,41.1018,41.1597,40.8702,41.0936,236700.0
2011-11-01 10:10:00,49.67,49.88,49.62,49.8,332900.0,41.0936,41.2673,41.0522,41.2011,332900.0
2011-11-01 10:20:00,49.79,50.08,49.73,50.02,206900.0,41.1928,41.4328,41.1432,41.3831,206900.0
2011-11-01 10:30:00,50.03,50.09,49.96,50.06,142400.0,41.3914,41.441,41.3335,41.4162,142400.0
2011-11-01 10:40:00,50.05,50.13,49.85,49.89,147400.0,41.4079,41.4741,41.2425,41.2756,147400.0
2011-11-01 10:50:00,49.88,49.99,49.58,49.61,238400.0,41.2673,41.3583,41.0191,41.0439,238400.0
2011-11-01 11:00:00,49.6,49.74,49.54,49.71,106300.0,41.0356,41.1515,40.986,41.1267,106300.0
2011-11-01 11:10:00,49.72,49.87,49.72,49.82,78000.0,41.1349,41.259,41.1349,41.2177,78000.0
2011-11-01 11:20:00,49.84,49.85,49.54,49.57,121100.0,41.2342,41.2425,40.986,41.0108,121100.0
2011-11-01 11:30:00,49.58,49.59,49.37,49.49,139400.0,41.0191,41.0274,40.8454,40.9446,139400.0
2011-11-01 11:40:00,49.48,49.51,49.32,49.45,135600.0,40.9364,40.9612,40.804,40.9115,135600.0
2011-11-01 11:50:00,49.45,49.45,49.24,49.3,117800.0,40.9115,40.9115,40.7378,40.7874,117800.0
2011-11-01 12:00:00,49.29,49.53,49.19,49.45,184200.0,40.7792,40.9777,40.6964,40.9115,184200.0
2011-11-01 12:10:00,49.44,49.53,49.4,49.41,173600.0,40.9033,40.9777,40.8702,40.8785,173600.0
2011-11-01 12:20:00,49.42,49.53,49.38,49.49,117400.0,40.8867,40.9777,40.8536,40.9446,117400.0
2011-11-01 12:30:00,49.48,49.8,49.45,49.79,148200.0,40.9364,41.2011,40.9115,41.1928,148200.0
2011-11-01 12:40:00,49.79,49.83,49.62,49.66,142400.0,41.1928,41.2259,41.0522,41.0853,142400.0
2011-11-01 12:50:00,49.65,49.65,49.43,49.44,88500.0,41.077,41.077,40.895,40.9033,88500.0
2011-11-01 13:00:00,49.44,49.54,49.35,49.44,123800.0,40.9033,40.986,40.8288,40.9033,123800.0
2011-11-01 13:10:00,49.43,49.57,49.38,49.5,104300.0,40.895,41.0108,40.8536,40.9529,104300.0
2011-11-01 13:20:00,49.5,49.84,49.3,49.79,201600.0,40.9529,41.2342,40.7874,41.1928,201600.0
2011-11-01 13:30:00,49.78,49.97,49.65,49.72,390600.0,41.1846,41.3418,41.077,41.1349,390600.0
2011-11-01 13:40:00,49.7,50.01,49.69,49.9,152000.0,41.1184,41.3749,41.1101,41.2838,152000.0
2011-11-01 13:50:00,49.9,49.98,49.53,49.6,176800.0,41.2838,41.35,40.9777,41.0356,176800.0
2011-11-01 14:00:00,49.6,49.81,49.53,49.77,122300.0,41.0356,41.2094,40.9777,41.1763,122300.0
2011-11-01 14:10:00,49.77,49.84,49.67,49.75,126000.0,41.1763,41.2342,41.0936,41.1597,126000.0
2011-11-01 14:20:00,49.75,50.05,49.74,49.9,107500.0,41.1597,41.4079,41.1515,41.2838,107500.0
2011-11-01 14:30:00,49.89,49.94,49.69,49.72,95400.0,41.2756,41.3169,41.1101,41.1349,95400.0
2011-11-01 14:40:00,49.71,49.76,49.63,49.64,136100.0,41.1267,41.168,41.0605,41.0687,136100.0
2011-11-01 14:50:00,49.64,49.75,49.39,49.47,193400.0,41.0687,41.1597,40.8619,40.9281,193400.0
2011-11-01 15:00:00,49.47,49.52,49.16,49.23,209500.0,40.9281,40.9695,40.6716,40.7295,209500.0
2011-11-01 15:10:00,49.23,49.44,49.19,49.34,185500.0,40.7295,40.9033,40.6964,40.8205,185500.0
2011-11-01 15:20:00,49.34,49.41,49.17,49.38,233600.0,40.8205,40.8785,40.6799,40.8536,233600.0
2011-11-01 15:30:00,49.39,49.68,49.37,49.66,328800.0,40.8619,41.1018,40.8454,41.0853,328800.0
2011-11-01 15:40:00,49.65,49.66,49.1,49.22,592800.0,41.077,41.0853,40.622,40.7213,592800.0
2011-11-01 15:50:00,49.21,49.23,48.91,49.02,1112800.0,40.713,40.7295,40.4648,40.5558,1112800.0
2011-11-02 09:30:00,49.87,50.2,49.75,49.94,263300.0,41.259,41.532,41.1597,41.3169,263300.0
2011-11-02 09:40:00,49.94,49.98,49.74,49.98,143300.0,41.3169,41.35,41.1515,41.35,143300.0
2011-11-02 09:50:00,49.97,50.04,49.84,49.9,175600.0,41.3418,41.3997,41.2342,41.2838,175600.0
2011-11-02 10:00:00,49.93,50.2,49.92,50.15,237600.0,41.3087,41.532,41.3004,41.4907,237600.0
2011-11-02 10:10:00,50.17,50.34,50.12,50.24,218000.0,41.5072,41.6479,41.4659,41.5651,218000.0
2011-11-02 10:20:00,50.24,50.39,50.2,50.26,115900.0,41.5651,41.6892,41.532,41.5817,115900.0
2011-11-02 10:30:00,50.26,50.47,50.2,50.43,157500.0,41.5817,41.7554,41.532,41.7223,157500.0
2011-11-02 10:40:00,50.44,50.69,50.42,50.68,168100.0,41.7306,41.9374,41.7141,41.9292,168100.0
2011-11-02 10:50:00,50.68,50.86,50.64,50.7,229800.0,41.9292,42.0781,41.8961,41.9457,229800.0
2011-11-02 11:00:00,50.7,50.73,50.59,50.72,134400.0,41.9457,41.9705,41.8547,41.9623,134400.0
2011-11-02 11:10:00,50.71,50.75,50.64,50.69,121500.0,41.954,41.9871,41.8961,41.9374,121500.0
2011-11-02 11:20:00,50.69,50.71,50.56,50.56,118300.0,41.9374,41.954,41.8299,41.8299,118300.0
2011-11-02 11:30:00,50.59,50.59,50.43,50.45,76700.0,41.8547,41.8547,41.7223,41.7389,76700.0
2011-11-02 11:40:00,50.45,50.5,50.42,50.47,89200.0,41.7389,41.7802,41.7141,41.7554,89200.0
2011-11-02 11:50:00,50.47,50.57,50.38,50.53,110200.0,41.7554,41.8382,41.681,41.8051,110200.0
2011-11-02 12:00:00,50.53,50.53,50.33,50.37,97900.0,41.8051,41.8051,41.6396,41.6727,97900.0
2011-11-02 12:10:00,50.37,50.41,50.24,50.28,91100.0,41.6727,41.7058,41.5651,41.5982,91100.0
2011-11-02 12:20:00,50.29,50.52,50.25,50.47,87600.0,41.6065,41.7968,41.5734,41.7554,87600.0
2011-11-02 12:30:00,50.47,50.58,50.27,50.44,133800.0,41.7554,41.8464,41.59,41.7306,133800.0
2011-11-02 12:40:00,50.43,50.59,50.19,50.2,103400.0,41.7223,41.8547,41.5238,41.532,103400.0
2011-11-02 12:50:00,50.2,50.35,50.16,50.17,61700.0,41.532,41.6561,41.499,41.5072,61700.0
2011-11-02 13:00:00,50.19,50.2,49.94,49.98,277000.0,41.5238,41.532,41.3169,41.35,277000.0
2011-11-02 13:10:00,49.97,50.04,49.94,49.96,198900.0,41.3418,41.3997,41.3169,41.3335,198900.0
2011-11-02 13:20:00,49.95,50.03,49.79,50.02,102200.0,41.3252,41.3914,41.1928,41.3831,102200.0
2011-11-02 13:30:00,50.02,50.09,49.98,50.06,80700.0,41.3831,41.441,41.35,41.4162,80700.0
2011-11-02 13:40:00,50.06,50.18,50.0,50.15,66900.0,41.4162,41.5155,41.3666,41.4907,66900.0
2011-11-02 13:50:00,50.15,50.16,49.89,49.9,108700.0,41.4907,41.499,41.2756,41.2838,108700.0
2011-11-02 14:00:00,49.9,50.08,49.79,49.99,167100.0,41.2838,41.4328,41.1928,41.3583,167100.0
2011-11-02 14:10:00,49.98,49.98,49.86,49.87,114700.0,41.35,41.35,41.2508,41.259,114700.0
2011-11-02 14:20:00,49.87,50.01,49.82,49.87,108500.0,41.259,41.3749,41.2177,41.259,108500.0
2011-11-02 14:30:00,49.87,50.07,49.83,49.98,164100.0,41.259,41.4245,41.2259,41.35,164100.0
2011-11-02 14:40:00,49.98,50.08,49.92,50.04,126900.0,41.35,41.4328,41.3004,41.3997,126900.0
2011-11-02 14:50:00,50.05,50.21,50.04,50.14,124300.0,41.4079,41.5403,41.3997,41.4824,124300.0
2011-11-02 15:00:00,50.15,50.26,50.0,50.19,240500.0,41.4907,41.5817,41.3666,41.5238,240500.0
2011-11-02 15:10:00,50.2,50.25,50.11,50.22,141900.0,41.532,41.5734,41.4576,41.5486,141900.0
2011-11-02 15:20:00,50.24,50.38,50.17,50.2,186900.0,41.5651,41.681,41.5072,41.532,186900.0
2011-11-02 15:30:00,50.21,50.32,50.06,50.2,242800.0,41.5403,41.6313,41.4162,41.532,242800.0
2011-11-02 15:40:00,50.19,50.28,50.05,50.12,307000.0,41.5238,41.5982,41.4079,41.4659,307000.0
2011-11-02 15:50:00,50.12,50.43,50.08,50.32,933400.0,41.4659,41.7223,41.4328,41.6313,933400.0
2011-11-03 09:30:00,50.78,51.05,50.63,50.83,226300.0,42.0119,42.2353,41.8878,42.0533,226300.0
2011-11-03 09:40:00,50.82,50.82,50.53,50.65,129200.0,42.045,42.045,41.8051,41.9043,129200.0
2011-11-03 09:50:00,50.65,50.66,50.37,50.53,143100.0,41.9043,41.9126,41.6727,41.8051,143100.0
2011-11-03 10:00:00,50.54,50.54,50.05,50.29,275000.0,41.8133,41.8133,41.4079,41.6065,275000.0
2011-11-03 10:10:00,50.3,50.55,50.18,50.48,214500.0,41.6148,41.8216,41.5155,41.7637,214500.0
2011-11-03 10:20:00,50.48,50.55,50.31,50.47,112000.0,41.7637,41.8216,41.6231,41.7554,112000.0
2011-11-03 10:30:00,50.47,50.64,50.32,50.36,164600.0,41.7554,41.8961,41.6313,41.6644,164600.0
2011-11-03 10:40:00,50.36,50.81,50.36,50.67,302900.0,41.6644,42.0367,41.6644,41.9209,302900.0
2011-11-03 10:50:00,50.67,50.74,50.49,50.54,195700.0,41.9209,41.9788,41.772,41.8133,195700.0
2011-11-03 11:00:00,50.53,50.66,50.43,50.5,95000.0,41.8051,41.9126,41.7223,41.7802,95000.0
2011-11-03 11:10:00,50.49,50.86,50.49,50.85,120900.0,41.772,42.0781,41.772,42.0698,120900.0
2011-11-03 11:20:00,50.86,51.01,50.83,51.0,123700.0,42.0781,42.2022,42.0533,42.1939,123700.0
2011-11-03 11:30:00,50.99,51.02,50.82,50.82,146100.0,42.1856,42.2105,42.045,42.045,146100.0
2011-11-03 11:40:00,50.82,50.96,50.78,50.95,108800.0,42.045,42.1608,42.0119,42.1525,108800.0
2011-11-03 11:50:00,50.94,51.02,50.91,50.98,201700.0,42.1443,42.2105,42.1195,42.1774,201700.0
2011-11-03 12:00:00,50.99,51.14,50.96,51.13,145700.0,42.1856,42.3097,42.1608,42.3015,145700.0
2011-11-03 12:10:00,51.14,51.17,50.96,51.02,121700.0,42.3097,42.3346,42.1608,42.2105,121700.0
2011-11-03 12:20:00,51.01,51.17,50.96,51.06,161400.0,42.2022,42.3346,42.1608,42.2436,161400.0
2011-11-03 12:30:00,51.07,51.08,50.82,50.85,120100.0,42.2518,42.2601,42.045,42.0698,120100.0
2011-11-03 12:40:00,50.83,51.18,50.83,51.16,127800.0,42.0533,42.3428,42.0533,42.3263,127800.0
2011-11-03 12:50:00,51.17,51.27,51.12,51.23,106200.0,42.3346,42.4173,42.2932,42.3842,106200.0
2011-11-03 13:00:00,51.23,51.35,51.18,51.33,124400.0,42.3842,42.4835,42.3428,42.4669,124400.0
2011-11-03 13:10:00,51.33,51.41,51.29,51.36,140600.0,42.4669,42.5331,42.4338,42.4918,140600.0
2011-11-03 13:20:00,51.37,51.39,51.29,51.32,105800.0,42.5,42.5166,42.4338,42.4587,105800.0
2011-11-03 13:30:00,51.32,51.45,51.26,51.44,104700.0,42.4587,42.5662,42.409,42.5579,104700.0
2011-11-03 13:40:00,51.44,51.64,51.39,51.64,142300.0,42.5579,42.7234,42.5166,42.7234,142300.0
2011-11-03 13:50:00,51.64,51.67,51.51,51.52,180300.0,42.7234,42.7482,42.6159,42.6241,180300.0
2011-11-03 14:00:00,51.53,51.68,51.49,51.64,176800.0,42.6324,42.7565,42.5993,42.7234,176800.0
2011-11-03 14:10:00,51.65,51.73,51.54,51.61,172900.0,42.7317,42.7979,42.6407,42.6986,172900.0
2011-11-03 14:20:00,51.59,51.61,51.47,51.5,89300.0,42.682,42.6986,42.5828,42.6076,89300.0
2011-11-03 14:30:00,51.5,51.55,51.44,51.53,136200.0,42.6076,42.6489,42.5579,42.6324,136200.0
2011-11-03 14:40:00,51.53,51.54,51.35,51.38,109200.0,42.6324,42.6407,42.4835,42.5083,109200.0
2011-11-03 14:50:00,51.37,51.47,51.33,51.44,94800.0,42.5,42.5828,42.4669,42.5579,94800.0
2011-11-03 15:00:00,51.44,51.6,51.43,51.58,102200.0,42.5579,42.6903,42.5497,42.6738,102200.0
2011-11-03 15:10:00,51.58,51.68,51.49,51.53,257600.0,42.6738,42.7565,42.5993,42.6324,257600.0
2011-11-03 15:20:00,51.53,51.65,51.49,51.63,229900.0,42.6324,42.7317,42.5993,42.7151,229900.0
2011-11-03 15:30:00,51.63,51.78,51.45,51.52,240200.0,42.7151,42.8392,42.5662,42.6241,240200.0
2011-11-03 15:40:00,51.51,51.69,51.45,51.67,336200.0,42.6159,42.7648,42.5662,42.7482,336200.0
2011-11-03 15:50:00,51.67,51.82,51.65,51.67,837900.0,42.7482,42.8723,42.7317,42.7482,837900.0
2011-11-04 09:30:00,51.24,51.42,51.2,51.3,108300.0,42.3925,42.5414,42.3594,42.4421,108300.0
2011-11-04 09:40:00,51.28,51.39,51.22,51.3,115900.0,42.4256,42.5166,42.3759,42.4421,115900.0
2011-11-04 09:50:00,51.31,51.36,50.9,50.98,172700.0,42.4504,42.4918,42.1112,42.1774,172700.0
2011-11-04 10:00:00,51.0,51.07,50.87,51.04,131800.0,42.1939,42.2518,42.0864,42.227,131800.0
2011-11-04 10:10:00,51.05,51.18,51.0,51.03,136100.0,42.2353,42.3428,42.1939,42.2187,136100.0
2011-11-04 10:20:00,51.02,51.02,50.81,50.87,94600.0,42.2105,42.2105,42.0367,42.0864,94600.0
2011-11-04 10:30:00,50.85,50.85,50.59,50.63,113200.0,42.0698,42.0698,41.8547,41.8878,113200.0
2011-11-04 10:40:00,50.64,50.8,50.58,50.77,114400.0,41.8961,42.0284,41.8464,42.0036,114400.0
2011-11-04 10:50:00,50.76,50.76,50.61,50.75,97700.0,41.9954,41.9954,41.8713,41.9871,97700.0
2011-11-04 11:00:00,50.75,50.86,50.66,50.7,102600.0,41.9871,42.0781,41.9126,41.9457,102600.0
2011-11-04 11:10:00,50.7,50.81,50.55,50.58,86800.0,41.9457,42.0367,41.8216,41.8464,86800.0
2011-11-04 11:20:00,50.58,50.69,50.51,50.67,117100.0,41.8464,41.9374,41.7885,41.9209,117100.0
2011-11-04 11:30:00,50.67,50.79,50.62,50.78,96600.0,41.9209,42.0202,41.8795,42.0119,96600.0
2011-11-04 11:40:00,50.78,50.85,50.72,50.77,87900.0,42.0119,42.0698,41.9623,42.0036,87900.0
2011-11-04 11:50:00,50.76,50.77,50.6,50.72,110600.0,41.9954,42.0036,41.863,41.9623,110600.0
2011-11-04 12:00:00,50.72,50.76,50.69,50.7,50900.0,41.9623,41.9954,41.9374,41.9457,50900.0
2011-11-04 12:10:00,50.7,50.76,50.66,50.74,59400.0,41.9457,41.9954,41.9126,41.9788,59400.0
2011-11-04 12:20:00,50.74,50.87,50.71,50.82,79800.0,41.9788,42.0864,41.954,42.045,79800.0
2011-11-04 12:30:00,50.83,50.83,50.65,50.68,85500.0,42.0533,42.0533,41.9043,41.9292,85500.0
2011-11-04 12:40:00,50.68,50.74,50.58,50.64,82500.0,41.9292,41.9788,41.8464,41.8961,82500.0
2011-11-04 12:50:00,50.63,50.79,50.61,50.78,97800.0,41.8878,42.0202,41.8713,42.0119,97800.0
2011-11-04 13:00:00,50.78,50.9,50.77,50.9,72900.0,42.0119,42.1112,42.0036,42.1112,72900.0
2011-11-04 13:10:00,50.89,51.09,50.89,51.05,153100.0,42.1029,42.2684,42.1029,42.2353,153100.0
2011-11-04 13:20:00,51.05,51.12,51.01,51.06,85500.0,42.2353,42.2932,42.2022,42.2436,85500.0
2011-11-04 13:30:00,51.06,51.09,50.95,50.96,60700.0,42.2436,42.2684,42.1525,42.1608,60700.0
2011-11-04 13:40:00,50.97,51.24,50.97,51.15,144000.0,42.1691,42.3925,42.1691,42.318,144000.0
2011-11-04 13:50:00,51.17,51.23,51.01,51.04,101100.0,42.3346,42.3842,42.2022,42.227,101100.0
2011-11-04 14:00:00,51.04,51.05,50.91,51.0,100400.0,42.227,42.2353,42.1195,42.1939,100400.0
2011-11-04 14:10:00,51.0,51.07,50.97,51.04,58100.0,42.1939,42.2518,42.1691,42.227,58100.0
2011-11-04 14:20:00,51.04,51.15,51.01,51.08,70600.0,42.227,42.318,42.2022,42.2601,70600.0
2011-11-04 14:30:00,51.09,51.14,50.9,50.91,65500.0,42.2684,42.3097,42.1112,42.1195,65500.0
2011-11-04 14:40:00,50.9,51.08,50.89,51.05,87800.0,42.1112,42.2601,42.1029,42.2353,87800.0
2011-11-04 14:50:00,51.04,51.05,50.98,51.02,70900.0,42.227,42.2353,42.1774,42.2105,70900.0
2011-11-04 15:00:00,51.02,51.04,50.81,50.82,108200.0,42.2105,42.227,42.0367,42.045,108200.0
2011-11-04 15:10:00,50.83,50.92,50.78,50.92,89500.0,42.0533,42.1277,42.0119,42.1277,89500.0
2011-11-04 15:20:00,50.91,51.05,50.79,51.0,129600.0,42.1195,42.2353,42.0202,42.1939,129600.0
2011-11-04 15:30:00,51.0,51.12,50.98,51.03,152100.0,42.1939,42.2932,42.1774,42.2187,152100.0
2011-11-04 15:40:00,51.03,51.34,51.02,51.23,191400.0,42.2187,42.4752,42.2105,42.3842,191400.0
2011-11-04 15:50:00,51.23,51.23,51.01,51.22,622600.0,42.3842,42.3842,42.2022,42.3759,622600.0
2011-11-07 09:30:00,50.87,51.33,50.74,51.19,259700.0,42.0864,42.4669,41.9788,42.3511,259700.0
2011-11-07 09:40:00,51.17,51.22,50.95,51.0,120000.0,42.3346,42.3759,42.1525,42.1939,120000.0
2011-11-07 09:50:00,51.01,51.13,50.92,51.03,147100.0,42.2022,42.3015,42.1277,42.2187,147100.0
2011-11-07 10:00:00,51.04,51.05,50.84,50.92,142100.0,42.227,42.2353,42.0615,42.1277,142100.0
2011-11-07 10:10:00,50.93,51.1,50.86,50.89,106000.0,42.136,42.2766,42.0781,42.1029,106000.0
2011-11-07 10:20:00,50.88,50.89,50.76,50.79,62100.0,42.0946,42.1029,41.9954,42.0202,62100.0
2011-11-07 10:30:00,50.78,50.82,50.58,50.72,301600.0,42.0119,42.045,41.8464,41.9623,301600.0
2011-11-07 10:40:00,50.72,50.76,50.57,50.62,84800.0,41.9623,41.9954,41.8382,41.8795,84800.0
2011-11-07 10:50:00,50.62,50.68,50.49,50.55,84000.0,41.8795,41.9292,41.772,41.8216,84000.0
2011-11-07 11:00:00,50.55,50.64,50.49,50.52,99900.0,41.8216,41.8961,41.772,41.7968,99900.0
2011-11-07 11:10:00,50.52,50.68,50.5,50.52,93000.0,41.7968,41.9292,41.7802,41.7968,93000.0
2011-11-07 11:20:00,50.51,50.65,50.42,50.5,164600.0,41.7885,41.9043,41.7141,41.7802,164600.0
2011-11-07 11:30:00,50.51,50.54,50.4,50.53,128200.0,41.7885,41.8133,41.6975,41.8051,128200.0
2011-11-07 11:40:00,50.53,50.57,50.42,50.53,52400.0,41.8051,41.8382,41.7141,41.8051,52400.0
2011-11-07 11:50:00,50.53,50.59,50.46,50.52,46000.0,41.8051,41.8547,41.7472,41.7968,46000.0
2011-11-07 12:00:00,50.5,50.64,50.5,50.62,52100.0,41.7802,41.8961,41.7802,41.8795,52100.0
2011-11-07 12:10:00,50.62,50.62,50.34,50.34,79200.0,41.8795,41.8795,41.6479,41.6479,79200.0
2011-11-07 12:20:00,50.34,50.42,50.28,50.38,64800.0,41.6479,41.7141,41.5982,41.681,64800.0
2011-11-07 12:30:00,50.38,50.38,50.29,50.35,55900.0,41.681,41.681,41.6065,41.6561,55900.0
2011-11-07 12:40:00,50.36,50.39,50.34,50.36,57900.0,41.6644,41.6892,41.6479,41.6644,57900.0
2011-11-07 12:50:00,50.36,50.48,50.36,50.43,119800.0,41.6644,41.7637,41.6644,41.7223,119800.0
2011-11-07 13:00:00,50.44,50.46,50.39,50.44,30700.0,41.7306,41.7472,41.6892,41.7306,30700.0
2011-11-07 13:10:00,50.43,50.55,50.42,50.55,30000.0,41.7223,41.8216,41.7141,41.8216,30000.0
2011-11-07 13:20:00,50.56,50.6,50.53,50.59,32600.0,41.8299,41.863,41.8051,41.8547,32600.0
2011-11-07 13:30:00,50.59,50.63,50.57,50.6,43100.0,41.8547,41.8878,41.8382,41.863,43100.0
2011-11-07 13:40:00,50.59,50.62,50.51,50.55,37400.0,41.8547,41.8795,41.7885,41.8216,37400.0
2011-11-07 13:50:00,50.55,50.87,50.55,50.8,101900.0,41.8216,42.0864,41.8216,42.0284,101900.0
2011-11-07 14:00:00,50.8,50.93,50.72,50.86,109700.0,42.0284,42.136,41.9623,42.0781,109700.0
2011-11-07 14:10:00,50.87,51.02,50.86,50.92,78200.0,42.0864,42.2105,42.0781,42.1277,78200.0
2011-11-07 14:20:00,50.93,51.08,50.92,51.01,142900.0,42.136,42.2601,42.1277,42.2022,142900.0
2011-11-07 14:30:00,51.02,51.13,50.97,51.1,112600.0,42.2105,42.3015,42.1691,42.2766,112600.0
2011-11-07 14:40:00,51.1,51.1,50.98,51.01,49400.0,42.2766,42.2766,42.1774,42.2022,49400.0
2011-11-07 14:50:00,51.01,51.17,50.98,51.16,124600.0,42.2022,42.3346,42.1774,42.3263,124600.0
2011-11-07 15:00:00,51.17,51.17,51.07,51.12,97200.0,42.3346,42.3346,42.2518,42.2932,97200.0
2011-11-07 15:10:00,51.13,51.22,51.03,51.04,73000.0,42.3015,42.3759,42.2187,42.227,73000.0
2011-11-07 15:20:00,51.04,51.12,51.0,51.0,75500.0,42.227,42.2932,42.1939,42.1939,75500.0
2011-11-07 15:30:00,51.0,51.15,50.95,51.15,160300.0,42.1939,42.318,42.1525,42.318,160300.0
2011-11-07 15:40:00,51.15,51.18,51.01,51.07,144200.0,42.318,42.3428,42.2022,42.2518,144200.0
2011-11-07 15:50:00,51.08,51.26,51.05,51.24,397800.0,42.2601,42.409,42.2353,42.3925,397800.0
2011-11-08 09:30:00,51.37,51.57,51.23,51.4,219900.0,42.5,42.6655,42.3842,42.5248,219900.0
2011-11-08 09:40:00,51.4,51.6,51.31,51.35,167900.0,42.5248,42.6903,42.4504,42.4835,167900.0
2011-11-08 09:50:00,51.35,51.49,51.3,51.48,156600.0,42.4835,42.5993,42.4421,42.591,156600.0
2011-11-08 10:00:00,51.49,51.51,51.35,51.42,139900.0,42.5993,42.6159,42.4835,42.5414,139900.0
2011-11-08 10:10:00,51.41,51.41,51.08,51.11,357600.0,42.5331,42.5331,42.2601,42.2849,357600.0
2011-11-08 10:20:00,51.11,51.12,50.83,50.95,223900.0,42.2849,42.2932,42.0533,42.1525,223900.0
2011-11-08 10:30:00,50.94,51.16,50.87,51.09,80400.0,42.1443,42.3263,42.0864,42.2684,80400.0
2011-11-08 10:40:00,51.08,51.15,51.02,51.1,76400.0,42.2601,42.318,42.2105,42.2766,76400.0
2011-11-08 10:50:00,51.11,51.14,50.96,51.03,70500.0,42.2849,42.3097,42.1608,42.2187,70500.0
2011-11-08 11:00:00,51.02,51.12,50.93,50.98,111300.0,42.2105,42.2932,42.136,42.1774,111300.0
2011-11-08 11:10:00,50.98,50.99,50.82,50.9,137900.0,42.1774,42.1856,42.045,42.1112,137900.0
2011-11-08 11:20:00,50.9,50.91,50.75,50.78,108900.0,42.1112,42.1195,41.9871,42.0119,108900.0
2011-11-08 11:30:00,50.78,50.85,50.72,50.75,95000.0,42.0119,42.0698,41.9623,41.9871,95000.0
2011-11-08 11:40:00,50.74,50.85,50.71,50.82,104500.0,41.9788,42.0698,41.954,42.045,104500.0
2011-11-08 11:50:00,50.81,50.85,50.7,50.81,106400.0,42.0367,42.0698,41.9457,42.0367,106400.0
2011-11-08 12:00:00,50.81,50.93,50.72,50.93,88100.0,42.0367,42.136,41.9623,42.136,88100.0
2011-11-08 12:10:00,50.93,50.99,50.87,50.98,79800.0,42.136,42.1856,42.0864,42.1774,79800.0
2011-11-08 12:20:00,50.98,51.04,50.94,51.01,45800.0,42.1774,42.227,42.1443,42.2022,45800.0
2011-11-08 12:30:00,51.01,51.14,51.01,51.11,51200.0,42.2022,42.3097,42.2022,42.2849,51200.0
2011-11-08 12:40:00,51.1,51.11,51.0,51.04,51700.0,42.2766,42.2849,42.1939,42.227,51700.0
2011-11-08 12:50:00,51.04,51.15,51.0,51.07,65900.0,42.227,42.318,42.1939,42.2518,65900.0
2011-11-08 13:00:00,51.08,51.16,51.04,51.04,73700.0,42.2601,42.3263,42.227,42.227,73700.0
2011-11-08 13:10:00,51.05,51.06,50.96,51.05,34400.0,42.2353,42.2436,42.1608,42.2353,34400.0
2011-11-08 13:20:00,51.04,51.2,51.02,51.19,41500.0,42.227,42.3594,42.2105,42.3511,41500.0
2011-11-08 13:30:00,51.19,51.2,51.07,51.17,71200.0,42.3511,42.3594,42.2518,42.3346,71200.0
2011-11-08 13:40:00,51.17,51.44,51.15,51.33,166600.0,42.3346,42.5579,42.318,42.4669,166600.0
2011-11-08 13:50:00,51.33,51.42,51.24,51.37,319200.0,42.4669,42.5414,42.3925,42.5,319200.0
2011-11-08 14:00:00,51.37,51.47,51.24,51.26,200200.0,42.5,42.5828,42.3925,42.409,200200.0
2011-11-08 14:10:00,51.25,51.31,51.2,51.2,99900.0,42.4007,42.4504,42.3594,42.3594,99900.0
2011-11-08 14:20:00,51.18,51.5,51.16,51.5,118200.0,42.3428,42.6076,42.3263,42.6076,118200.0
2011-11-08 14:30:00,51.5,51.55,51.36,51.41,140900.0,42.6076,42.6489,42.4918,42.5331,140900.0
2011-11-08 14:40:00,51.41,51.53,51.38,51.4,88600.0,42.5331,42.6324,42.5083,42.5248,88600.0
2011-11-08 14:50:00,51.4,51.49,51.31,51.37,132800.0,42.5248,42.5993,42.4504,42.5,132800.0
2011-11-08 15:00:00,51.36,51.37,51.22,51.29,138900.0,42.4918,42.5,42.3759,42.4338,138900.0
2011-11-08 15:10:00,51.29,51.43,51.26,51.41,159400.0,42.4338,42.5497,42.409,42.5331,159400.0
2011-11-08 15:20:00,51.41,51.44,51.28,51.36,183500.0,42.5331,42.5579,42.4256,42.4918,183500.0
2011-11-08 15:30:00,51.36,51.48,51.36,51.43,193800.0,42.4918,42.591,42.4918,42.5497,193800.0
2011-11-08 15:40:00,51.44,51.44,51.23,51.33,419000.0,42.5579,42.5579,42.3842,42.4669,419000.0
2011-11-08 15:50:00,51.33,51.49,51.27,51.3,976100.0,42.4669,42.5993,42.4173,42.4421,976100.0
2011-11-09 09:30:00,50.39,50.47,50.18,50.32,197900.0,41.6892,41.7554,41.5155,41.6313,197900.0
2011-11-09 09:40:00,50.31,50.31,50.0,50.19,231400.0,41.6231,41.6231,41.3666,41.5238,231400.0
2011-11-09 09:50:00,50.19,50.2,49.91,49.97,155500.0,41.5238,41.532,41.2921,41.3418,155500.0
2011-11-09 10:00:00,49.97,50.12,49.94,50.06,94500.0,41.3418,41.4659,41.3169,41.4162,94500.0
2011-11-09 10:10:00,50.07,50.19,50.05,50.07,84100.0,41.4245,41.5238,41.4079,41.4245,84100.0
2011-11-09 10:20:00,50.07,50.11,49.93,49.97,139300.0,41.4245,41.4576,41.3087,41.3418,139300.0
2011-11-09 10:30:00,49.96,50.01,49.76,49.83,171400.0,41.3335,41.3749,41.168,41.2259,171400.0
2011-11-09 10:40:00,49.82,50.16,49.8,50.11,168400.0,41.2177,41.499,41.2011,41.4576,168400.0
2011-11-09 10:50:00,50.11,50.24,50.05,50.22,156600.0,41.4576,41.5651,41.4079,41.5486,156600.0
2011-11-09 11:00:00,50.21,50.36,50.13,50.32,129700.0,41.5403,41.6644,41.4741,41.6313,129700.0
2011-11-09 11:10:00,50.32,50.47,50.3,50.43,72400.0,41.6313,41.7554,41.6148,41.7223,72400.0
2011-11-09 11:20:00,50.43,50.48,50.34,50.36,64800.0,41.7223,41.7637,41.6479,41.6644,64800.0
2011-11-09 11:30:00,50.36,50.58,50.33,50.54,85400.0,41.6644,41.8464,41.6396,41.8133,85400.0
2011-11-09 11:40:00,50.54,50.6,50.42,50.56,64400.0,41.8133,41.863,41.7141,41.8299,64400.0
2011-11-09 11:50:00,50.56,50.64,50.54,50.54,58800.0,41.8299,41.8961,41.8133,41.8133,58800.0
2011-11-09 12:00:00,50.54,50.57,50.43,50.45,62200.0,41.8133,41.8382,41.7223,41.7389,62200.0
2011-11-09 12:10:00,50.44,50.51,50.41,50.41,52300.0,41.7306,41.7885,41.7058,41.7058,52300.0
2011-11-09 12:20:00,50.41,50.41,50.2,50.23,145700.0,41.7058,41.7058,41.532,41.5569,145700.0
2011-11-09 12:30:00,50.24,50.29,50.2,50.22,57400.0,41.5651,41.6065,41.532,41.5486,57400.0
2011-11-09 12:40:00,50.21,50.29,50.13,50.29,80500.0,41.5403,41.6065,41.4741,41.6065,80500.0
2011-11-09 12:50:00,50.28,50.41,50.27,50.4,58100.0,41.5982,41.7058,41.59,41.6975,58100.0
2011-11-09 13:00:00,50.4,50.42,50.31,50.37,60400.0,41.6975,41.7141,41.6231,41.6727,60400.0
2011-11-09 13:10:00,50.35,50.35,50.09,50.11,72200.0,41.6561,41.6561,41.441,41.4576,72200.0
2011-11-09 13:20:00,50.12,50.16,50.04,50.14,74400.0,41.4659,41.499,41.3997,41.4824,74400.0
2011-11-09 13:30:00,50.14,50.2,50.1,50.14,72500.0,41.4824,41.532,41.4493,41.4824,72500.0
2011-11-09 13:40:00,50.14,50.14,49.9,49.9,81600.0,41.4824,41.4824,41.2838,41.2838,81600.0
2011-11-09 13:50:00,49.9,49.92,49.65,49.82,162100.0,41.2838,41.3004,41.077,41.2177,162100.0
2011-11-09 14:00:00,49.82,49.82,49.44,49.6,216000.0,41.2177,41.2177,40.9033,41.0356,216000.0
2011-11-09 14:10:00,49.6,49.76,49.54,49.67,137300.0,41.0356,41.168,40.986,41.0936,137300.0
2011-11-09 14:20:00,49.67,49.73,49.29,49.51,327300.0,41.0936,41.1432,40.7792,40.9612,327300.0
2011-11-09 14:30:00,49.51,49.55,49.34,49.48,178000.0,40.9612,40.9943,40.8205,40.9364,178000.0
2011-11-09 14:40:00,49.48,49.6,49.37,49.53,180500.0,40.9364,41.0356,40.8454,40.9777,180500.0
2011-11-09 14:50:00,49.52,49.62,49.47,49.47,161300.0,40.9695,41.0522,40.9281,40.9281,161300.0
2011-11-09 15:00:00,49.47,49.61,49.4,49.55,217400.0,40.9281,41.0439,40.8702,40.9943,217400.0
2011-11-09 15:10:00,49.56,49.64,49.48,49.58,156400.0,41.0026,41.0687,40.9364,41.0191,156400.0
2011-11-09 15:20:00,49.58,49.71,49.53,49.57,191600.0,41.0191,41.1267,40.9777,41.0108,191600.0
2011-11-09 15:30:00,49.57,49.57,49.32,49.34,255500.0,41.0108,41.0108,40.804,40.8205,255500.0
2011-11-09 15:40:00,49.34,49.44,49.18,49.25,529900.0,40.8205,40.9033,40.6882,40.7461,529900.0
2011-11-09 15:50:00,49.26,49.36,49.05,49.21,1205600.0,40.7544,40.8371,40.5806,40.713,1205600.0
2011-11-10 09:30:00,49.77,49.94,49.43,49.46,245500.0,41.1763,41.3169,40.895,40.9198,245500.0
2011-11-10 09:40:00,49.44,49.68,49.35,49.51,241800.0,40.9033,41.1018,40.8288,40.9612,241800.0
2011-11-10 09:50:00,49.52,49.54,49.3,49.31,137800.0,40.9695,40.986,40.7874,40.7957,137800.0
2011-11-10 10:00:00,49.3,49.53,49.26,49.26,173400.0,40.7874,40.9777,40.7544,40.7544,173400.0
2011-11-10 10:10:00,49.27,49.36,49.06,49.15,113600.0,40.7626,40.8371,40.5889,40.6633,113600.0
2011-11-10 10:20:00,49.15,49.3,49.12,49.12,87900.0,40.6633,40.7874,40.6385,40.6385,87900.0
2011-11-10 10:30:00,49.12,49.27,48.99,49.27,82900.0,40.6385,40.7626,40.531,40.7626,82900.0
2011-11-10 10:40:00,49.27,49.28,49.0,49.0,126500.0,40.7626,40.7709,40.5392,40.5392,126500.0
2011-11-10 10:50:00,48.99,49.22,48.98,49.05,132400.0,40.531,40.7213,40.5227,40.5806,132400.0
2011-11-10 11:00:00,49.07,49.2,49.0,49.16,110100.0,40.5972,40.7047,40.5392,40.6716,110100.0
2011-11-10 11:10:00,49.17,49.2,48.98,49.07,134000.0,40.6799,40.7047,40.5227,40.5972,134000.0
2011-11-10 11:20:00,49.08,49.11,48.82,48.92,252800.0,40.6054,40.6303,40.3903,40.4731,252800.0
2011-11-10 11:30:00,48.91,48.98,48.85,48.97,118200.0,40.4648,40.5227,40.4152,40.5144,118200.0
2011-11-10 11:40:00,48.97,49.35,48.97,49.32,124900.0,40.5144,40.8288,40.5144,40.804,124900.0
2011-11-10 11:50:00,49.31,49.36,49.21,49.3,83200.0,40.7957,40.8371,40.713,40.7874,83200.0
2011-11-10 12:00:00,49.31,49.35,49.21,49.32,122800.0,40.7957,40.8288,40.713,40.804,122800.0
2011-11-10 12:10:00,49.32,49.38,49.23,49.3,75100.0,40.804,40.8536,40.7295,40.7874,75100.0
2011-11-10 12:20:00,49.32,49.36,49.11,49.12,88200.0,40.804,40.8371,40.6303,40.6385,88200.0
2011-11-10 12:30:00,49.12,49.13,48.95,49.04,136600.0,40.6385,40.6468,40.4979,40.5723,136600.0
2011-11-10 12:40:00,49.03,49.15,49.03,49.13,52500.0,40.5641,40.6633,40.5641,40.6468,52500.0
2011-11-10 12:50:00,49.13,49.34,49.12,49.34,88200.0,40.6468,40.8205,40.6385,40.8205,88200.0
2011-11-10 13:00:00,49.34,49.36,49.16,49.22,79500.0,40.8205,40.8371,40.6716,40.7213,79500.0
2011-11-10 13:10:00,49.23,49.62,49.23,49.47,156700.0,40.7295,41.0522,40.7295,40.9281,156700.0
2011-11-10 13:20:00,49.47,49.5,49.29,49.33,91400.0,40.9281,40.9529,40.7792,40.8123,91400.0
2011-11-10 13:30:00,49.33,49.44,49.32,49.33,58800.0,40.8123,40.9033,40.804,40.8123,58800.0
2011-11-10 13:40:00,49.34,49.46,49.26,49.27,95100.0,40.8205,40.9198,40.7544,40.7626,95100.0
2011-11-10 13:50:00,49.25,49.34,49.21,49.32,114300.0,40.7461,40.8205,40.713,40.804,114300.0
2011-11-10 14:00:00,49.32,49.36,49.11,49.14,138900.0,40.804,40.8371,40.6303,40.6551,138900.0
2011-11-10 14:10:00,49.14,49.3,49.08,49.21,145900.0,40.6551,40.7874,40.6054,40.713,145900.0
2011-11-10 14:20:00,49.2,49.21,48.98,49.02,202000.0,40.7047,40.713,40.5227,40.5558,202000.0
2011-11-10 14:30:00,49.02,49.15,48.98,49.01,177700.0,40.5558,40.6633,40.5227,40.5475,177700.0
2011-11-10 14:40:00,49.0,49.17,48.99,49.08,105700.0,40.5392,40.6799,40.531,40.6054,105700.0
2011-11-10 14:50:00,49.09,49.13,48.82,48.83,136200.0,40.6137,40.6468,40.3903,40.3986,136200.0
2011-11-10 15:00:00,48.84,49.0,48.82,48.88,162300.0,40.4069,40.5392,40.3903,40.44,162300.0
2011-11-10 15:10:00,48.88,48.97,48.77,48.78,159400.0,40.44,40.5144,40.349,40.3572,159400.0
2011-11-10 15:20:00,48.78,49.06,48.73,49.01,262500.0,40.3572,40.5889,40.3159,40.5475,262500.0
2011-11-10 15:30:00,49.01,49.05,48.89,48.98,285200.0,40.5475,40.5806,40.4482,40.5227,285200.0
2011-11-10 15:40:00,48.98,49.07,48.9,49.02,297500.0,40.5227,40.5972,40.4565,40.5558,297500.0
2011-11-10 15:50:00,49.01,49.18,48.99,49.08,523700.0,40.5475,40.6882,40.531,40.6054,523700.0
2011-11-11 09:30:00,49.91,50.02,49.72,49.98,194600.0,41.2921,41.3831,41.1349,41.35,194600.0
2011-11-11 09:40:00,49.99,50.2,49.86,49.91,225100.0,41.3583,41.532,41.2508,41.2921,225100.0
2011-11-11 09:50:00,49.92,50.0,49.76,49.78,213000.0,41.3004,41.3666,41.168,41.1846,213000.0
2011-11-11 10:00:00,49.78,49.93,49.76,49.81,246300.0,41.1846,41.3087,41.168,41.2094,246300.0
2011-11-11 10:10:00,49.82,50.02,49.81,49.93,147700.0,41.2177,41.3831,41.2094,41.3087,147700.0
2011-11-11 10:20:00,49.91,50.08,49.9,50.06,100200.0,41.2921,41.4328,41.2838,41.4162,100200.0
2011-11-11 10:30:00,50.06,50.29,50.06,50.23,117400.0,41.4162,41.6065,41.4162,41.5569,117400.0
2011-11-11 10:40:00,50.23,50.46,50.18,50.37,145000.0,41.5569,41.7472,41.5155,41.6727,145000.0
2011-11-11 10:50:00,50.36,50.48,50.32,50.38,78000.0,41.6644,41.7637,41.6313,41.681,78000.0
2011-11-11 11:00:00,50.39,50.45,50.35,50.36,48900.0,41.6892,41.7389,41.6561,41.6644,48900.0
2011-11-11 11:10:00,50.38,50.43,50.3,50.35,95600.0,41.681,41.7223,41.6148,41.6561,95600.0
2011-11-11 11:20:00,50.35,50.4,50.33,50.37,47100.0,41.6561,41.6975,41.6396,41.6727,47100.0
2011-11-11 11:30:00,50.38,50.4,50.3,50.31,43200.0,41.681,41.6975,41.6148,41.6231,43200.0
2011-11-11 11:40:00,50.32,50.44,50.3,50.4,127400.0,41.6313,41.7306,41.6148,41.6975,127400.0
2011-11-11 11:50:00,50.39,50.42,50.35,50.39,24000.0,41.6892,41.7141,41.6561,41.6892,24000.0
2011-11-11 12:00:00,50.38,50.5,50.37,50.49,66000.0,41.681,41.7802,41.6727,41.772,66000.0
2011-11-11 12:10:00,50.48,50.58,50.45,50.49,85200.0,41.7637,41.8464,41.7389,41.772,85200.0
2011-11-11 12:20:00,50.5,50.52,50.41,50.46,46900.0,41.7802,41.7968,41.7058,41.7472,46900.0
2011-11-11 12:30:00,50.46,50.49,50.43,50.46,27800.0,41.7472,41.772,41.7223,41.7472,27800.0
2011-11-11 12:40:00,50.46,50.51,50.44,50.46,50400.0,41.7472,41.7885,41.7306,41.7472,50400.0
2011-11-11 12:50:00,50.45,50.48,50.42,50.44,31800.0,41.7389,41.7637,41.7141,41.7306,31800.0
2011-11-11 13:00:00,50.44,50.58,50.43,50.56,53200.0,41.7306,41.8464,41.7223,41.8299,53200.0
2011-11-11 13:10:00,50.56,50.57,50.43,50.45,41600.0,41.8299,41.8382,41.7223,41.7389,41600.0
2011-11-11 13:20:00,50.46,50.51,50.34,50.36,56400.0,41.7472,41.7885,41.6479,41.6644,56400.0
2011-11-11 13:30:00,50.37,50.4,50.32,50.35,42600.0,41.6727,41.6975,41.6313,41.6561,42600.0
2011-11-11 13:40:00,50.35,50.45,50.33,50.38,65200.0,41.6561,41.7389,41.6396,41.681,65200.0
2011-11-11 13:50:00,50.38,50.38,50.27,50.33,43200.0,41.681,41.681,41.59,41.6396,43200.0
2011-11-11 14:00:00,50.33,50.39,50.27,50.36,60600.0,41.6396,41.6892,41.59,41.6644,60600.0
2011-11-11 14:10:00,50.36,50.45,50.35,50.41,88400.0,41.6644,41.7389,41.6561,41.7058,88400.0
2011-11-11 14:20:00,50.42,50.43,50.33,50.4,69700.0,41.7141,41.7223,41.6396,41.6975,69700.0
2011-11-11 14:30:00,50.4,50.46,50.35,50.37,79200.0,41.6975,41.7472,41.6561,41.6727,79200.0
2011-11-11 14:40:00,50.37,50.45,50.34,50.35,54000.0,41.6727,41.7389,41.6479,41.6561,54000.0
2011-11-11 14:50:00,50.35,50.43,50.26,50.32,85900.0,41.6561,41.7223,41.5817,41.6313,85900.0
2011-11-11 15:00:00,50.31,50.35,50.2,50.28,131800.0,41.6231,41.6561,41.532,41.5982,131800.0
2011-11-11 15:10:00,50.28,50.31,50.22,50.3,141300.0,41.5982,41.6231,41.5486,41.6148,141300.0
2011-11-11 15:20:00,50.3,50.37,50.22,50.35,181200.0,41.6148,41.6727,41.5486,41.6561,181200.0
2011-11-11 15:30:00,50.36,50.36,50.26,50.28,143200.0,41.6644,41.6644,41.5817,41.5982,143200.0
2011-11-11 15:40:00,50.28,50.33,50.18,50.33,272800.0,41.5982,41.6396,41.5155,41.6396,272800.0
2011-11-11 15:50:00,50.33,50.43,50.31,50.41,631300.0,41.6396,41.7223,41.6231,41.7058,631300.0
2011-11-14 09:30:00,49.79,50.1,49.6,50.09,95000.0,41.1928,41.4493,41.0356,41.441,95000.0
2011-11-14 09:40:00,50.11,50.11,49.73,49.76,124700.0,41.4576,41.4576,41.1432,41.168,124700.0
2011-11-14 09:50:00,49.76,49.76,49.59,49.6,189900.0,41.168,41.168,41.0274,41.0356,189900.0
2011-11-14 10:00:00,49.6,49.79,49.56,49.78,83600.0,41.0356,41.1928,41.0026,41.1846,83600.0
2011-11-14 10:10:00,49.77,49.88,49.69,49.75,62500.0,41.1763,41.2673,41.1101,41.1597,62500.0
2011-11-14 10:20:00,49.75,49.86,49.71,49.83,40600.0,41.1597,41.2508,41.1267,41.2259,40600.0
2011-11-14 10:30:00,49.84,49.85,49.71,49.85,51200.0,41.2342,41.2425,41.1267,41.2425,51200.0
2011-11-14 10:40:00,49.84,49.84,49.64,49.72,78400.0,41.2342,41.2342,41.0687,41.1349,78400.0
2011-11-14 10:50:00,49.71,49.83,49.69,49.81,64000.0,41.1267,41.2259,41.1101,41.2094,64000.0
2011-11-14 11:00:00,49.81,49.97,49.78,49.88,97700.0,41.2094,41.3418,41.1846,41.2673,97700.0
2011-11-14 11:10:00,49.89,49.91,49.74,49.79,43100.0,41.2756,41.2921,41.1515,41.1928,43100.0
2011-11-14 11:20:00,49.79,49.87,49.72,49.77,50500.0,41.1928,41.259,41.1349,41.1763,50500.0
2011-11-14 11:30:00,49.77,49.98,49.77,49.89,74100.0,41.1763,41.35,41.1763,41.2756,74100.0
2011-11-14 11:40:00,49.88,49.88,49.72,49.74,65800.0,41.2673,41.2673,41.1349,41.1515,65800.0
2011-11-14 11:50:00,49.73,49.78,49.58,49.64,51500.0,41.1432,41.1846,41.0191,41.0687,51500.0
2011-11-14 12:00:00,49.63,49.67,49.56,49.66,74300.0,41.0605,41.0936,41.0026,41.0853,74300.0
2011-11-14 12:10:00,49.65,49.65,49.53,49.55,46900.0,41.077,41.077,40.9777,40.9943,46900.0
2011-11-14 12:20:00,49.55,49.58,49.45,49.49,56200.0,40.9943,41.0191,40.9115,40.9446,56200.0
2011-11-14 12:30:00,49.5,49.56,49.46,49.52,40500.0,40.9529,41.0026,40.9198,40.9695,40500.0
2011-11-14 12:40:00,49.51,49.53,49.46,49.51,22400.0,40.9612,40.9777,40.9198,40.9612,22400.0
2011-11-14 12:50:00,49.51,49.54,49.48,49.52,23200.0,40.9612,40.986,40.9364,40.9695,23200.0
2011-11-14 13:00:00,49.51,49.52,49.38,49.41,41300.0,40.9612,40.9695,40.8536,40.8785,41300.0
2011-11-14 13:10:00,49.41,49.44,49.32,49.43,96600.0,40.8785,40.9033,40.804,40.895,96600.0
2011-11-14 13:20:00,49.43,49.51,49.4,49.4,60900.0,40.895,40.9612,40.8702,40.8702,60900.0
2011-11-14 13:30:00,49.41,49.51,49.4,49.47,32000.0,40.8785,40.9612,40.8702,40.9281,32000.0
2011-11-14 13:40:00,49.48,49.51,49.37,49.39,55400.0,40.9364,40.9612,40.8454,40.8619,55400.0
2011-11-14 13:50:00,49.39,49.44,49.39,49.4,56300.0,40.8619,40.9033,40.8619,40.8702,56300.0
2011-11-14 14:00:00,49.4,49.43,49.38,49.4,40700.0,40.8702,40.895,40.8536,40.8702,40700.0
2011-11-14 14:10:00,49.39,49.44,49.34,49.34,78300.0,40.8619,40.9033,40.8205,40.8205,78300.0
2011-11-14 14:20:00,49.35,49.37,49.22,49.22,67600.0,40.8288,40.8454,40.7213,40.7213,67600.0
2011-11-14 14:30:00,49.23,49.24,49.19,49.2,79500.0,40.7295,40.7378,40.6964,40.7047,79500.0
2011-11-14 14:40:00,49.21,49.22,49.12,49.13,125700.0,40.713,40.7213,40.6385,40.6468,125700.0
2011-11-14 14:50:00,49.13,49.14,49.04,49.04,83200.0,40.6468,40.6551,40.5723,40.5723,83200.0
2011-11-14 15:00:00,49.04,49.17,49.04,49.17,89100.0,40.5723,40.6799,40.5723,40.6799,89100.0
2011-11-14 15:10:00,49.16,49.23,49.15,49.16,79500.0,40.6716,40.7295,40.6633,40.6716,79500.0
2011-11-14 15:20:00,49.16,49.33,49.15,49.29,92600.0,40.6716,40.8123,40.6633,40.7792,92600.0
2011-11-14 15:30:00,49.28,49.43,49.28,49.43,173500.0,40.7709,40.895,40.7709,40.895,173500.0
2011-11-14 15:40:00,49.42,49.63,49.42,49.51,178100.0,40.8867,41.0605,40.8867,40.9612,178100.0
2011-11-14 15:50:00,49.51,49.54,49.38,49.48,427800.0,40.9612,40.986,40.8536,40.9364,427800.0
2011-11-15 09:30:00,49.23,49.59,49.22,49.47,151600.0,40.7295,41.0274,40.7213,40.9281,151600.0
2011-11-15 09:40:00,49.49,49.74,49.43,49.59,106300.0,40.9446,41.1515,40.895,41.0274,106300.0
2011-11-15 09:50:00,49.59,49.78,49.59,49.61,135000.0,41.0274,41.1846,41.0274,41.0439,135000.0
2011-11-15 10:00:00,49.62,49.65,49.4,49.47,176100.0,41.0522,41.077,40.8702,40.9281,176100.0
2011-11-15 10:10:00,49.47,49.5,49.29,49.29,123100.0,40.9281,40.9529,40.7792,40.7792,123100.0
2011-11-15 10:20:00,49.3,49.36,49.22,49.32,93500.0,40.7874,40.8371,40.7213,40.804,93500.0
2011-11-15 10:30:00,49.31,49.48,49.28,49.38,123500.0,40.7957,40.9364,40.7709,40.8536,123500.0
2011-11-15 10:40:00,49.38,49.41,49.26,49.31,187200.0,40.8536,40.8785,40.7544,40.7957,187200.0
2011-11-15 10:50:00,49.31,49.32,49.16,49.17,112500.0,40.7957,40.804,40.6716,40.6799,112500.0
2011-11-15 11:00:00,49.19,49.2,49.1,49.15,85200.0,40.6964,40.7047,40.622,40.6633,85200.0
2011-11-15 11:10:00,49.15,49.25,49.11,49.12,63200.0,40.6633,40.7461,40.6303,40.6385,63200.0
2011-11-15 11:20:00,49.11,49.17,49.04,49.17,60100.0,40.6303,40.6799,40.5723,40.6799,60100.0
2011-11-15 11:30:00,49.15,49.17,49.02,49.08,53300.0,40.6633,40.6799,40.5558,40.6054,53300.0
2011-11-15 11:40:00,49.07,49.19,49.07,49.17,46000.0,40.5972,40.6964,40.5972,40.6799,46000.0
2011-11-15 11:50:00,49.16,49.3,49.14,49.29,88400.0,40.6716,40.7874,40.6551,40.7792,88400.0
2011-11-15 12:00:00,49.29,49.44,49.28,49.36,44000.0,40.7792,40.9033,40.7709,40.8371,44000.0
2011-11-15 12:10:00,49.36,49.37,49.29,49.31,32400.0,40.8371,40.8454,40.7792,40.7957,32400.0
2011-11-15 12:20:00,49.31,49.53,49.31,49.53,112000.0,40.7957,40.9777,40.7957,40.9777,112000.0
2011-11-15 12:30:00,49.53,49.75,49.5,49.67,142600.0,40.9777,41.1597,40.9529,41.0936,142600.0
2011-11-15 12:40:00,49.65,49.74,49.62,49.62,39300.0,41.077,41.1515,41.0522,41.0522,39300.0
2011-11-15 12:50:00,49.61,49.67,49.59,49.67,85200.0,41.0439,41.0936,41.0274,41.0936,85200.0
2011-11-15 13:00:00,49.66,50.0,49.66,50.0,213300.0,41.0853,41.3666,41.0853,41.3666,213300.0
2011-11-15 13:10:00,49.99,50.02,49.92,49.98,142700.0,41.3583,41.3831,41.3004,41.35,142700.0
2011-11-15 13:20:00,49.99,50.06,49.96,50.01,72100.0,41.3583,41.4162,41.3335,41.3749,72100.0
2011-11-15 13:30:00,50.02,50.09,49.96,50.05,146500.0,41.3831,41.441,41.3335,41.4079,146500.0
2011-11-15 13:40:00,50.04,50.17,50.04,50.15,122000.0,41.3997,41.5072,41.3997,41.4907,122000.0
2011-11-15 13:50:00,50.15,50.18,50.04,50.08,62000.0,41.4907,41.5155,41.3997,41.4328,62000.0
2011-11-15 14:00:00,50.07,50.15,50.04,50.14,93600.0,41.4245,41.4907,41.3997,41.4824,93600.0
2011-11-15 14:10:00,50.15,50.27,50.13,50.22,120300.0,41.4907,41.59,41.4741,41.5486,120300.0
2011-11-15 14:20:00,50.22,50.29,50.16,50.25,119400.0,41.5486,41.6065,41.499,41.5734,119400.0
2011-11-15 14:30:00,50.24,50.28,50.17,50.19,92300.0,41.5651,41.5982,41.5072,41.5238,92300.0
2011-11-15 14:40:00,50.19,50.29,50.18,50.22,63900.0,41.5238,41.6065,41.5155,41.5486,63900.0
2011-11-15 14:50:00,50.23,50.32,50.22,50.23,65600.0,41.5569,41.6313,41.5486,41.5569,65600.0
2011-11-15 15:00:00,50.23,50.39,50.22,50.32,112300.0,41.5569,41.6892,41.5486,41.6313,112300.0
2011-11-15 15:10:00,50.32,50.32,50.2,50.2,110300.0,41.6313,41.6313,41.532,41.532,110300.0
2011-11-15 15:20:00,50.2,50.3,50.19,50.27,120900.0,41.532,41.6148,41.5238,41.59,120900.0
2011-11-15 15:30:00,50.27,50.29,50.11,50.15,150900.0,41.59,41.6065,41.4576,41.4907,150900.0
2011-11-15 15:40:00,50.14,50.2,50.05,50.1,223900.0,41.4824,41.532,41.4079,41.4493,223900.0
2011-11-15 15:50:00,50.1,50.12,49.94,49.95,518900.0,41.4493,41.4659,41.3169,41.3252,518900.0
2011-11-16 09:30:00,49.29,49.52,49.11,49.23,180600.0,40.7792,40.9695,40.6303,40.7295,180600.0
2011-11-16 09:40:00,49.23,49.35,49.2,49.26,135900.0,40.7295,40.8288,40.7047,40.7544,135900.0
2011-11-16 09:50:00,49.28,49.35,49.24,49.32,135000.0,40.7709,40.8288,40.7378,40.804,135000.0
2011-11-16 10:00:00,49.29,49.35,49.18,49.19,155800.0,40.7792,40.8288,40.6882,40.6964,155800.0
2011-11-16 10:10:00,49.18,49.23,49.08,49.12,137600.0,40.6882,40.7295,40.6054,40.6385,137600.0
2011-11-16 10:20:00,49.13,49.21,49.08,49.1,148000.0,40.6468,40.713,40.6054,40.622,148000.0
2011-11-16 10:30:00,49.09,49.17,49.04,49.09,130800.0,40.6137,40.6799,40.5723,40.6137,130800.0
2011-11-16 10:40:00,49.09,49.28,49.02,49.24,87900.0,40.6137,40.7709,40.5558,40.7378,87900.0
2011-11-16 10:50:00,49.23,49.31,49.19,49.22,190100.0,40.7295,40.7957,40.6964,40.7213,190100.0
2011-11-16 11:00:00,49.21,49.35,49.21,49.33,162300.0,40.713,40.8288,40.713,40.8123,162300.0
2011-11-16 11:10:00,49.34,49.39,49.23,49.37,154600.0,40.8205,40.8619,40.7295,40.8454,154600.0
2011-11-16 11:20:00,49.37,49.44,49.32,49.32,111700.0,40.8454,40.9033,40.804,40.804,111700.0
2011-11-16 11:30:00,49.31,49.37,49.24,49.25,76700.0,40.7957,40.8454,40.7378,40.7461,76700.0
2011-11-16 11:40:00,49.25,49.26,49.1,49.12,75500.0,40.7461,40.7544,40.622,40.6385,75500.0
2011-11-16 11:50:00,49.13,49.14,49.03,49.06,69700.0,40.6468,40.6551,40.5641,40.5889,69700.0
2011-11-16 12:00:00,49.05,49.09,49.03,49.05,62400.0,40.5806,40.6137,40.5641,40.5806,62400.0
2011-11-16 12:10:00,49.04,49.05,49.0,49.0,81600.0,40.5723,40.5806,40.5392,40.5392,81600.0
2011-11-16 12:20:00,49.01,49.03,48.98,49.0,66100.0,40.5475,40.5641,40.5227,40.5392,66100.0
2011-11-16 12:30:00,49.0,49.17,48.98,49.15,94000.0,40.5392,40.6799,40.5227,40.6633,94000.0
2011-11-16 12:40:00,49.16,49.18,49.08,49.1,57800.0,40.6716,40.6882,40.6054,40.622,57800.0
2011-11-16 12:50:00,49.1,49.15,49.06,49.14,48900.0,40.622,40.6633,40.5889,40.6551,48900.0
2011-11-16 13:00:00,49.15,49.18,49.08,49.08,101400.0,40.6633,40.6882,40.6054,40.6054,101400.0
2011-11-16 13:10:00,49.08,49.14,49.06,49.14,49000.0,40.6054,40.6551,40.5889,40.6551,49000.0
2011-11-16 13:20:00,49.14,49.31,49.1,49.3,93700.0,40.6551,40.7957,40.622,40.7874,93700.0
2011-11-16 13:30:00,49.3,49.33,49.22,49.24,58400.0,40.7874,40.8123,40.7213,40.7378,58400.0
2011-11-16 13:40:00,49.25,49.28,49.23,49.25,199200.0,40.7461,40.7709,40.7295,40.7461,199200.0
2011-11-16 13:50:00,49.26,49.3,49.15,49.19,118500.0,40.7544,40.7874,40.6633,40.6964,118500.0
2011-11-16 14:00:00,49.19,49.28,49.17,49.18,70200.0,40.6964,40.7709,40.6799,40.6882,70200.0
2011-11-16 14:10:00,49.17,49.21,49.1,49.14,71600.0,40.6799,40.713,40.622,40.6551,71600.0
2011-11-16 14:20:00,49.13,49.23,49.13,49.17,47300.0,40.6468,40.7295,40.6468,40.6799,47300.0
2011-11-16 14:30:00,49.18,49.25,49.15,49.25,69600.0,40.6882,40.7461,40.6633,40.7461,69600.0
2011-11-16 14:40:00,49.24,49.25,49.05,49.07,59400.0,40.7378,40.7461,40.5806,40.5972,59400.0
2011-11-16 14:50:00,49.06,49.08,48.97,49.07,91200.0,40.5889,40.6054,40.5144,40.5972,91200.0
2011-11-16 15:00:00,49.07,49.07,48.97,48.99,86500.0,40.5972,40.5972,40.5144,40.531,86500.0
2011-11-16 15:10:00,49.0,49.0,48.65,48.7,262300.0,40.5392,40.5392,40.2497,40.2911,262300.0
2011-11-16 15:20:00,48.7,48.7,48.52,48.54,292600.0,40.2911,40.2911,40.1421,40.1587,292600.0
2011-11-16 15:30:00,48.54,48.57,48.19,48.28,519200.0,40.1587,40.1835,39.8691,39.9436,519200.0
2011-11-16 15:40:00,48.28,48.36,48.11,48.31,619700.0,39.9436,40.0098,39.8029,39.9684,619700.0
2011-11-16 15:50:00,48.31,48.31,48.01,48.11,1283000.0,39.9684,39.9684,39.7202,39.8029,1283000.0
2011-11-17 09:30:00,48.03,48.21,47.89,47.96,233100.0,39.7367,39.8857,39.6209,39.6788,233100.0
2011-11-17 09:40:00,47.94,47.96,47.55,47.64,286300.0,39.6623,39.6788,39.3396,39.4141,286300.0
2011-11-17 09:50:00,47.63,47.9,47.62,47.89,227600.0,39.4058,39.6292,39.3975,39.6209,227600.0
2011-11-17 10:00:00,47.88,47.89,47.61,47.77,275000.0,39.6126,39.6209,39.3893,39.5216,275000.0
2011-11-17 10:10:00,47.74,47.76,47.61,47.69,196200.0,39.4968,39.5134,39.3893,39.4554,196200.0
2011-11-17 10:20:00,47.69,47.75,47.51,47.72,238900.0,39.4554,39.5051,39.3065,39.4803,238900.0
2011-11-17 10:30:00,47.71,47.96,47.55,47.83,326500.0,39.472,39.6788,39.3396,39.5713,326500.0
2011-11-17 10:40:00,47.82,47.88,47.66,47.78,124100.0,39.563,39.6126,39.4306,39.5299,124100.0
2011-11-17 10:50:00,47.77,47.86,47.74,47.81,119300.0,39.5216,39.5961,39.4968,39.5547,119300.0
2011-11-17 11:00:00,47.82,47.87,47.64,47.7,149500.0,39.563,39.6044,39.4141,39.4637,149500.0
2011-11-17 11:10:00,47.71,47.77,47.61,47.7,78100.0,39.472,39.5216,39.3893,39.4637,78100.0
2011-11-17 11:20:00,47.69,47.7,47.5,47.57,131100.0,39.4554,39.4637,39.2983,39.3562,131100.0
2011-11-17 11:30:00,47.57,47.67,47.56,47.58,108800.0,39.3562,39.4389,39.3479,39.3644,108800.0
2011-11-17 11:40:00,47.58,47.62,47.5,47.51,96900.0,39.3644,39.3975,39.2983,39.3065,96900.0
2011-11-17 11:50:00,47.52,47.61,47.39,47.46,115600.0,39.3148,39.3893,39.2072,39.2652,115600.0
2011-11-17 12:00:00,47.46,47.48,47.32,47.37,97500.0,39.2652,39.2817,39.1493,39.1907,97500.0
2011-11-17 12:10:00,47.38,47.44,47.27,47.44,76500.0,39.199,39.2486,39.108,39.2486,76500.0
2011-11-17 12:20:00,47.45,47.47,47.24,47.26,88200.0,39.2569,39.2734,39.0831,39.0997,88200.0
2011-11-17 12:30:00,47.25,47.26,46.78,46.91,403900.0,39.0914,39.0997,38.7026,38.8101,403900.0
2011-11-17 12:40:00,46.91,47.0,46.68,46.9,208200.0,38.8101,38.8846,38.6198,38.8019,208200.0
2011-11-17 12:50:00,46.89,47.05,46.85,46.93,186900.0,38.7936,38.926,38.7605,38.8267,186900.0
2011-11-17 13:00:00,46.94,46.95,46.7,46.78,128100.0,38.8349,38.8432,38.6364,38.7026,128100.0
2011-11-17 13:10:00,46.78,47.0,46.72,46.95,113900.0,38.7026,38.8846,38.6529,38.8432,113900.0
2011-11-17 13:20:00,46.94,47.02,46.8,46.87,164200.0,38.8349,38.9011,38.7191,38.777,164200.0
2011-11-17 13:30:00,46.86,46.93,46.74,46.77,182300.0,38.7688,38.8267,38.6695,38.6943,182300.0
2011-11-17 13:40:00,46.77,46.84,46.68,46.71,96800.0,38.6943,38.7522,38.6198,38.6447,96800.0
2011-11-17 13:50:00,46.7,46.8,46.45,46.74,309700.0,38.6364,38.7191,38.4296,38.6695,309700.0
2011-11-17 14:00:00,46.73,46.76,46.63,46.65,181100.0,38.6612,38.686,38.5785,38.595,181100.0
2011-11-17 14:10:00,46.65,46.66,46.44,46.47,131400.0,38.595,38.6033,38.4213,38.4461,131400.0
2011-11-17 14:20:00,46.46,46.58,46.36,46.55,248100.0,38.4378,38.5371,38.3551,38.5123,248100.0
2011-11-17 14:30:00,46.55,46.59,46.46,46.47,300200.0,38.5123,38.5454,38.4378,38.4461,300200.0
2011-11-17 14:40:00,46.47,46.71,46.47,46.63,201800.0,38.4461,38.6447,38.4461,38.5785,201800.0
2011-11-17 14:50:00,46.64,46.69,46.54,46.56,118300.0,38.5867,38.6281,38.504,38.5206,118300.0
2011-11-17 15:00:00,46.57,46.69,46.49,46.51,207400.0,38.5288,38.6281,38.4626,38.4792,207400.0
2011-11-17 15:10:00,46.51,46.51,46.42,46.44,175000.0,38.4792,38.4792,38.4047,38.4213,175000.0
2011-11-17 15:20:00,46.46,46.61,46.42,46.55,277200.0,38.4378,38.5619,38.4047,38.5123,277200.0
2011-11-17 15:30:00,46.55,46.61,46.48,46.49,268100.0,38.5123,38.5619,38.4544,38.4626,268100.0
2011-11-17 15:40:00,46.49,46.64,46.39,46.56,407300.0,38.4626,38.5867,38.3799,38.5206,407300.0
2011-11-17 15:50:00,46.56,46.71,46.42,46.69,934000.0,38.5206,38.6447,38.4047,38.6281,934000.0
2011-11-18 09:30:00,46.95,47.01,46.4,46.43,722800.0,38.8432,38.8929,38.3882,38.413,722800.0
2011-11-18 09:40:00,46.43,46.74,46.38,46.73,160900.0,38.413,38.6695,38.3716,38.6612,160900.0
2011-11-18 09:50:00,46.73,46.74,46.62,46.63,125900.0,38.6612,38.6695,38.5702,38.5785,125900.0
2011-11-18 10:00:00,46.66,46.8,46.56,46.7,102300.0,38.6033,38.7191,38.5206,38.6364,102300.0
2011-11-18 10:10:00,46.69,46.91,46.64,46.73,146600.0,38.6281,38.8101,38.5867,38.6612,146600.0
2011-11-18 10:20:00,46.73,46.81,46.56,46.61,170200.0,38.6612,38.7274,38.5206,38.5619,170200.0
2011-11-18 10:30:00,46.62,46.88,46.61,46.8,217900.0,38.5702,38.7853,38.5619,38.7191,217900.0
2011-11-18 10:40:00,46.81,46.9,46.79,46.86,166000.0,38.7274,38.8019,38.7108,38.7688,166000.0
2011-11-18 10:50:00,46.87,47.02,46.87,46.89,90400.0,38.777,38.9011,38.777,38.7936,90400.0
2011-11-18 11:00:00,46.9,46.91,46.76,46.79,164500.0,38.8019,38.8101,38.686,38.7108,164500.0
2011-11-18 11:10:00,46.8,46.85,46.72,46.73,80900.0,38.7191,38.7605,38.6529,38.6612,80900.0
2011-11-18 11:20:00,46.74,46.84,46.73,46.8,82000.0,38.6695,38.7522,38.6612,38.7191,82000.0
2011-11-18 11:30:00,46.8,46.83,46.73,46.81,48700.0,38.7191,38.7439,38.6612,38.7274,48700.0
2011-11-18 11:40:00,46.81,46.84,46.7,46.73,92800.0,38.7274,38.7522,38.6364,38.6612,92800.0
2011-11-18 11:50:00,46.72,46.83,46.72,46.8,104100.0,38.6529,38.7439,38.6529,38.7191,104100.0
2011-11-18 12:00:00,46.8,46.81,46.59,46.66,106600.0,38.7191,38.7274,38.5454,38.6033,106600.0
2011-11-18 12:10:00,46.66,46.7,46.56,46.58,86700.0,38.6033,38.6364,38.5206,38.5371,86700.0
2011-11-18 12:20:00,46.58,46.69,46.52,46.67,104100.0,38.5371,38.6281,38.4875,38.6116,104100.0
2011-11-18 12:30:00,46.67,46.75,46.66,46.74,39000.0,38.6116,38.6778,38.6033,38.6695,39000.0
2011-11-18 12:40:00,46.72,46.83,46.7,46.82,59700.0,38.6529,38.7439,38.6364,38.7357,59700.0
2011-11-18 12:50:00,46.81,46.82,46.73,46.73,49000.0,38.7274,38.7357,38.6612,38.6612,49000.0
2011-11-18 13:00:00,46.73,46.8,46.72,46.79,52100.0,38.6612,38.7191,38.6529,38.7108,52100.0
2011-11-18 13:10:00,46.79,46.83,46.78,46.81,74000.0,38.7108,38.7439,38.7026,38.7274,74000.0
2011-11-18 13:20:00,46.82,46.87,46.81,46.86,52100.0,38.7357,38.777,38.7274,38.7688,52100.0
2011-11-18 13:30:00,46.86,47.02,46.86,46.98,66300.0,38.7688,38.9011,38.7688,38.868,66300.0
2011-11-18 13:40:00,46.98,46.99,46.89,46.93,63100.0,38.868,38.8763,38.7936,38.8267,63100.0
2011-11-18 13:50:00,46.94,46.96,46.87,46.88,89200.0,38.8349,38.8515,38.777,38.7853,89200.0
2011-11-18 14:00:00,46.88,46.9,46.77,46.9,43700.0,38.7853,38.8019,38.6943,38.8019,43700.0
2011-11-18 14:10:00,46.89,47.1,46.87,46.99,130300.0,38.7936,38.9673,38.777,38.8763,130300.0
2011-11-18 14:20:00,46.97,47.02,46.87,46.94,74300.0,38.8598,38.9011,38.777,38.8349,74300.0
2011-11-18 14:30:00,46.95,47.0,46.9,46.93,79100.0,38.8432,38.8846,38.8019,38.8267,79100.0
2011-11-18 14:40:00,46.93,47.0,46.9,46.92,57200.0,38.8267,38.8846,38.8019,38.8184,57200.0
2011-11-18 14:50:00,46.91,46.93,46.84,46.89,157300.0,38.8101,38.8267,38.7522,38.7936,157300.0
2011-11-18 15:00:00,46.89,46.91,46.8,46.87,101500.0,38.7936,38.8101,38.7191,38.777,101500.0
2011-11-18 15:10:00,46.87,46.9,46.78,46.85,101200.0,38.777,38.8019,38.7026,38.7605,101200.0
2011-11-18 15:20:00,46.85,46.86,46.76,46.8,98400.0,38.7605,38.7688,38.686,38.7191,98400.0
2011-11-18 15:30:00,46.79,46.92,46.76,46.91,152200.0,38.7108,38.8184,38.686,38.8101,152200.0
2011-11-18 15:40:00,46.9,46.97,46.81,46.96,228500.0,38.8019,38.8598,38.7274,38.8515,228500.0
2011-11-18 15:50:00,46.96,46.97,46.87,46.91,395300.0,38.8515,38.8598,38.777,38.8101,395300.0
2011-11-21 09:30:00,46.15,46.32,46.0,46.2,180500.0,38.1814,38.322,38.0573,38.2227,180500.0
2011-11-21 09:40:00,46.2,46.23,46.06,46.07,350300.0,38.2227,38.2475,38.1069,38.1152,350300.0
2011-11-21 09:50:00,46.05,46.08,45.94,46.02,237800.0,38.0986,38.1234,38.0076,38.0738,237800.0
2011-11-21 10:00:00,46.03,46.07,45.86,45.96,247300.0,38.0821,38.1152,37.9414,38.0242,247300.0
2011-11-21 10:10:00,45.96,46.17,45.93,45.96,326700.0,38.0242,38.1979,37.9993,38.0242,326700.0
2011-11-21 10:20:00,45.95,46.02,45.9,45.97,162100.0,38.0159,38.0738,37.9745,38.0324,162100.0
2011-11-21 10:30:00,45.97,46.02,45.85,45.99,180200.0,38.0324,38.0738,37.9332,38.049,180200.0
2011-11-21 10:40:00,45.99,46.04,45.94,46.01,130300.0,38.049,38.0903,38.0076,38.0655,130300.0
2011-11-21 10:50:00,46.0,46.03,45.75,45.82,379000.0,38.0573,38.0821,37.8504,37.9083,379000.0
2011-11-21 11:00:00,45.82,45.82,45.5,45.58,300800.0,37.9083,37.9083,37.6436,37.7098,300800.0
2011-11-21 11:10:00,45.59,46.01,45.59,46.0,255000.0,37.718,38.0655,37.718,38.0573,255000.0
2011-11-21 11:20:00,46.01,46.05,45.91,46.01,111800.0,38.0655,38.0986,37.9828,38.0655,111800.0
2011-11-21 11:30:00,46.0,46.03,45.82,45.86,134600.0,38.0573,38.0821,37.9083,37.9414,134600.0
2011-11-21 11:40:00,45.85,46.07,45.8,46.07,121800.0,37.9332,38.1152,37.8918,38.1152,121800.0
2011-11-21 11:50:00,46.07,46.12,45.98,46.07,213300.0,38.1152,38.1565,38.0407,38.1152,213300.0
2011-11-21 12:00:00,46.06,46.1,45.96,45.97,104900.0,38.1069,38.14,38.0242,38.0324,104900.0
2011-11-21 12:10:00,45.96,46.17,45.96,46.07,109100.0,38.0242,38.1979,38.0242,38.1152,109100.0
2011-11-21 12:20:00,46.06,46.07,45.86,45.88,73200.0,38.1069,38.1152,37.9414,37.958,73200.0
2011-11-21 12:30:00,45.88,46.0,45.85,45.98,65400.0,37.958,38.0573,37.9332,38.0407,65400.0
2011-11-21 12:40:00,45.97,46.04,45.96,46.01,46300.0,38.0324,38.0903,38.0242,38.0655,46300.0
2011-11-21 12:50:00,46.01,46.04,45.92,45.94,112800.0,38.0655,38.0903,37.9911,38.0076,112800.0
2011-11-21 13:00:00,45.94,46.03,45.91,46.01,90600.0,38.0076,38.0821,37.9828,38.0655,90600.0
2011-11-21 13:10:00,46.01,46.04,45.96,45.97,104600.0,38.0655,38.0903,38.0242,38.0324,104600.0
2011-11-21 13:20:00,45.98,46.0,45.9,45.9,108900.0,38.0407,38.0573,37.9745,37.9745,108900.0
2011-11-21 13:30:00,45.91,45.92,45.85,45.89,83300.0,37.9828,37.9911,37.9332,37.9662,83300.0
2011-11-21 13:40:00,45.88,45.91,45.82,45.84,92900.0,37.958,37.9828,37.9083,37.9249,92900.0
2011-11-21 13:50:00,45.85,45.89,45.79,45.8,89800.0,37.9332,37.9662,37.8835,37.8918,89800.0
2011-11-21 14:00:00,45.8,45.95,45.76,45.95,107600.0,37.8918,38.0159,37.8587,38.0159,107600.0
2011-11-21 14:10:00,45.96,46.24,45.95,46.13,141900.0,38.0242,38.2558,38.0159,38.1648,141900.0
2011-11-21 14:20:00,46.12,46.15,46.09,46.13,108100.0,38.1565,38.1814,38.1317,38.1648,108100.0
2011-11-21 14:30:00,46.13,46.35,46.13,46.13,177700.0,38.1648,38.3468,38.1648,38.1648,177700.0
2011-11-21 14:40:00,46.13,46.26,46.12,46.16,167700.0,38.1648,38.2724,38.1565,38.1896,167700.0
2011-11-21 14:50:00,46.16,46.17,46.0,46.0,102600.0,38.1896,38.1979,38.0573,38.0573,102600.0
2011-11-21 15:00:00,46.0,46.04,45.86,45.93,137200.0,38.0573,38.0903,37.9414,37.9993,137200.0
2011-11-21 15:10:00,45.93,46.13,45.93,46.1,232300.0,37.9993,38.1648,37.9993,38.14,232300.0
2011-11-21 15:20:00,46.11,46.32,46.11,46.23,216800.0,38.1483,38.322,38.1483,38.2475,216800.0
2011-11-21 15:30:00,46.23,46.3,46.1,46.3,408900.0,38.2475,38.3055,38.14,38.3055,408900.0
2011-11-21 15:40:00,46.3,46.39,46.22,46.33,311700.0,38.3055,38.3799,38.2393,38.3303,311700.0
2011-11-21 15:50:00,46.33,46.33,46.04,46.07,695300.0,38.3303,38.3303,38.0903,38.1152,695300.0
2011-11-22 09:30:00,46.01,46.17,45.53,46.15,271100.0,38.0655,38.1979,37.6684,38.1814,271100.0
2011-11-22 09:40:00,46.15,46.31,46.09,46.11,126200.0,38.1814,38.3137,38.1317,38.1483,126200.0
2011-11-22 09:50:00,46.11,46.15,46.01,46.07,116100.0,38.1483,38.1814,38.0655,38.1152,116100.0
2011-11-22 10:00:00,46.07,46.09,45.93,46.0,136500.0,38.1152,38.1317,37.9993,38.0573,136500.0
2011-11-22 10:10:00,45.99,46.1,45.98,46.05,105600.0,38.049,38.14,38.0407,38.0986,105600.0
2011-11-22 10:20:00,46.07,46.21,46.01,46.13,132300.0,38.1152,38.231,38.0655,38.1648,132300.0
2011-11-22 10:30:00,46.14,46.14,45.94,45.96,78100.0,38.1731,38.1731,38.0076,38.0242,78100.0
2011-11-22 10:40:00,45.96,46.03,45.82,45.87,69200.0,38.0242,38.0821,37.9083,37.9497,69200.0
2011-11-22 10:50:00,45.87,45.91,45.76,45.79,81500.0,37.9497,37.9828,37.8587,37.8835,81500.0
2011-11-22 11:00:00,45.8,45.87,45.72,45.82,73400.0,37.8918,37.9497,37.8256,37.9083,73400.0
2011-11-22 11:10:00,45.83,45.97,45.81,45.89,147000.0,37.9166,38.0324,37.9001,37.9662,147000.0
2011-11-22 11:20:00,45.89,45.92,45.79,45.87,155400.0,37.9662,37.9911,37.8835,37.9497,155400.0
2011-11-22 11:30:00,45.87,45.88,45.78,45.84,138500.0,37.9497,37.958,37.8752,37.9249,138500.0
2011-11-22 11:40:00,45.82,45.89,45.78,45.8,115300.0,37.9083,37.9662,37.8752,37.8918,115300.0
2011-11-22 11:50:00,45.8,45.87,45.76,45.83,88000.0,37.8918,37.9497,37.8587,37.9166,88000.0
2011-11-22 12:00:00,45.83,46.25,45.83,46.23,327800.0,37.9166,38.2641,37.9166,38.2475,327800.0
2011-11-22 12:10:00,46.23,46.25,46.1,46.14,199800.0,38.2475,38.2641,38.14,38.1731,199800.0
2011-11-22 12:20:00,46.15,46.21,45.97,46.0,140100.0,38.1814,38.231,38.0324,38.0573,140100.0
2011-11-22 12:30:00,46.0,46.04,45.95,45.99,129300.0,38.0573,38.0903,38.0159,38.049,129300.0
2011-11-22 12:40:00,45.98,46.02,45.94,45.95,68200.0,38.0407,38.0738,38.0076,38.0159,68200.0
2011-11-22 12:50:00,45.96,46.14,45.96,46.14,86600.0,38.0242,38.1731,38.0242,38.1731,86600.0
2011-11-22 13:00:00,46.14,46.2,46.0,46.02,121200.0,38.1731,38.2227,38.0573,38.0738,121200.0
2011-11-22 13:10:00,46.02,46.21,45.99,46.2,74100.0,38.0738,38.231,38.049,38.2227,74100.0
2011-11-22 13:20:00,46.2,46.22,45.98,46.01,164600.0,38.2227,38.2393,38.0407,38.0655,164600.0
2011-11-22 13:30:00,46.02,46.04,45.96,46.02,101100.0,38.0738,38.0903,38.0242,38.0738,101100.0
2011-11-22 13:40:00,46.02,46.03,45.94,46.01,132900.0,38.0738,38.0821,38.0076,38.0655,132900.0
2011-11-22 13:50:00,46.01,46.02,45.89,45.96,109600.0,38.0655,38.0738,37.9662,38.0242,109600.0
2011-11-22 14:00:00,45.96,46.0,45.9,45.96,65900.0,38.0242,38.0573,37.9745,38.0242,65900.0
2011-11-22 14:10:00,45.97,46.03,45.94,45.95,71100.0,38.0324,38.0821,38.0076,38.0159,71100.0
2011-11-22 14:20:00,45.95,45.95,45.81,45.89,71100.0,38.0159,38.0159,37.9001,37.9662,71100.0
2011-11-22 14:30:00,45.89,45.94,45.83,45.89,95800.0,37.9662,38.0076,37.9166,37.9662,95800.0
2011-11-22 14:40:00,45.9,46.0,45.88,45.89,84300.0,37.9745,38.0573,37.958,37.9662,84300.0
2011-11-22 14:50:00,45.88,45.92,45.79,45.86,119200.0,37.958,37.9911,37.8835,37.9414,119200.0
2011-11-22 15:00:00,45.85,45.91,45.8,45.84,116500.0,37.9332,37.9828,37.8918,37.9249,116500.0
2011-11-22 15:10:00,45.84,45.87,45.78,45.86,127300.0,37.9249,37.9497,37.8752,37.9414,127300.0
2011-11-22 15:20:00,45.86,45.99,45.83,45.98,203000.0,37.9414,38.049,37.9166,38.0407,203000.0
2011-11-22 15:30:00,45.98,46.13,45.95,45.99,269400.0,38.0407,38.1648,38.0159,38.049,269400.0
2011-11-22 15:40:00,45.98,46.12,45.97,46.09,267400.0,38.0407,38.1565,38.0324,38.1317,267400.0
2011-11-22 15:50:00,46.09,46.15,45.97,46.0,443300.0,38.1317,38.1814,38.0324,38.0573,443300.0
2011-11-23 09:30:00,45.5,45.69,45.5,45.64,192700.0,37.6436,37.8008,37.6436,37.7594,192700.0
2011-11-23 09:40:00,45.66,45.66,45.44,45.49,125300.0,37.776,37.776,37.5939,37.6353,125300.0
2011-11-23 09:50:00,45.49,45.54,45.22,45.23,132300.0,37.6353,37.6767,37.4119,37.4202,132300.0
2011-11-23 10:00:00,45.23,45.31,45.19,45.27,154400.0,37.4202,37.4864,37.3871,37.4533,154400.0
2011-11-23 10:10:00,45.27,45.27,45.12,45.18,137400.0,37.4533,37.4533,37.3292,37.3788,137400.0
2011-11-23 10:20:00,45.17,45.17,45.0,45.03,344000.0,37.3706,37.3706,37.2299,37.2547,344000.0
2011-11-23 10:30:00,45.03,45.14,45.0,45.14,232000.0,37.2547,37.3457,37.2299,37.3457,232000.0
2011-11-23 10:40:00,45.13,45.21,45.05,45.11,229100.0,37.3375,37.4037,37.2713,37.3209,229100.0
2011-11-23 10:50:00,45.1,45.19,45.08,45.09,69800.0,37.3127,37.3871,37.2961,37.3044,69800.0
2011-11-23 11:00:00,45.08,45.23,45.0,45.0,206700.0,37.2961,37.4202,37.2299,37.2299,206700.0
2011-11-23 11:10:00,45.0,45.06,44.95,45.03,523100.0,37.2299,37.2796,37.1886,37.2547,523100.0
2011-11-23 11:20:00,45.04,45.08,45.0,45.0,184800.0,37.263,37.2961,37.2299,37.2299,184800.0
2011-11-23 11:30:00,45.0,45.2,44.98,45.19,209500.0,37.2299,37.3954,37.2134,37.3871,209500.0
2011-11-23 11:40:00,45.19,45.22,45.09,45.17,79900.0,37.3871,37.4119,37.3044,37.3706,79900.0
2011-11-23 11:50:00,45.18,45.26,45.17,45.22,66000.0,37.3788,37.445,37.3706,37.4119,66000.0
2011-11-23 12:00:00,45.22,45.36,45.22,45.33,47600.0,37.4119,37.5278,37.4119,37.5029,47600.0
2011-11-23 12:10:00,45.33,45.34,45.24,45.28,39100.0,37.5029,37.5112,37.4285,37.4616,39100.0
2011-11-23 12:20:00,45.28,45.31,45.22,45.22,46000.0,37.4616,37.4864,37.4119,37.4119,46000.0
2011-11-23 12:30:00,45.23,45.25,45.18,45.22,36700.0,37.4202,37.4368,37.3788,37.4119,36700.0
2011-11-23 12:40:00,45.22,45.31,45.19,45.28,52600.0,37.4119,37.4864,37.3871,37.4616,52600.0
2011-11-23 12:50:00,45.29,45.47,45.29,45.41,75500.0,37.4698,37.6188,37.4698,37.5691,75500.0
2011-11-23 13:00:00,45.4,45.43,45.31,45.4,58200.0,37.5609,37.5857,37.4864,37.5609,58200.0
2011-11-23 13:10:00,45.4,45.41,45.26,45.33,74600.0,37.5609,37.5691,37.445,37.5029,74600.0
2011-11-23 13:20:00,45.33,45.35,45.24,45.32,50800.0,37.5029,37.5195,37.4285,37.4947,50800.0
2011-11-23 13:30:00,45.32,45.38,45.28,45.29,59900.0,37.4947,37.5443,37.4616,37.4698,59900.0
2011-11-23 13:40:00,45.28,45.3,45.18,45.26,86000.0,37.4616,37.4781,37.3788,37.445,86000.0
2011-11-23 13:50:00,45.26,45.32,45.17,45.19,82400.0,37.445,37.4947,37.3706,37.3871,82400.0
2011-11-23 14:00:00,45.18,45.26,45.14,45.23,112900.0,37.3788,37.445,37.3457,37.4202,112900.0
2011-11-23 14:10:00,45.24,45.25,45.07,45.18,132500.0,37.4285,37.4368,37.2878,37.3788,132500.0
2011-11-23 14:20:00,45.18,45.19,45.04,45.1,138500.0,37.3788,37.3871,37.263,37.3127,138500.0
2011-11-23 14:30:00,45.1,45.25,45.1,45.24,121700.0,37.3127,37.4368,37.3127,37.4285,121700.0
2011-11-23 14:40:00,45.23,45.27,45.19,45.26,130800.0,37.4202,37.4533,37.3871,37.445,130800.0
2011-11-23 14:50:00,45.26,45.27,45.19,45.22,82500.0,37.445,37.4533,37.3871,37.4119,82500.0
2011-11-23 15:00:00,45.21,45.39,45.14,45.34,192800.0,37.4037,37.5526,37.3457,37.5112,192800.0
2011-11-23 15:10:00,45.34,45.48,45.29,45.4,175800.0,37.5112,37.627,37.4698,37.5609,175800.0
2011-11-23 15:20:00,45.4,45.4,45.19,45.28,214200.0,37.5609,37.5609,37.3871,37.4616,214200.0
2011-11-23 15:30:00,45.29,45.38,45.26,45.33,173400.0,37.4698,37.5443,37.445,37.5029,173400.0
2011-11-23 15:40:00,45.34,45.54,45.33,45.37,319500.0,37.5112,37.6767,37.5029,37.536,319500.0
2011-11-23 15:50:00,45.37,45.45,45.1,45.11,955300.0,37.536,37.6022,37.3127,37.3209,955300.0
2011-11-25 09:30:00,44.86,45.25,44.86,45.19,191100.0,37.1141,37.4368,37.1141,37.3871,191100.0
2011-11-25 09:40:00,45.2,45.33,45.04,45.07,98600.0,37.3954,37.5029,37.263,37.2878,98600.0
2011-11-25 09:50:00,45.06,45.23,45.06,45.15,92900.0,37.2796,37.4202,37.2796,37.354,92900.0
2011-11-25 10:00:00,45.14,45.37,45.11,45.37,89600.0,37.3457,37.536,37.3209,37.536,89600.0
2011-11-25 10:10:00,45.37,45.4,45.3,45.39,65600.0,37.536,37.5609,37.4781,37.5526,65600.0
2011-11-25 10:20:00,45.39,45.39,45.11,45.14,101000.0,37.5526,37.5526,37.3209,37.3457,101000.0
2011-11-25 10:30:00,45.16,45.22,45.1,45.17,70000.0,37.3623,37.4119,37.3127,37.3706,70000.0
2011-11-25 10:40:00,45.15,45.31,45.15,45.23,88800.0,37.354,37.4864,37.354,37.4202,88800.0
2011-11-25 10:50:00,45.22,45.28,45.1,45.11,88900.0,37.4119,37.4616,37.3127,37.3209,88900.0
2011-11-25 11:00:00,45.13,45.18,45.07,45.09,99000.0,37.3375,37.3788,37.2878,37.3044,99000.0
2011-11-25 11:10:00,45.08,45.14,45.04,45.1,79200.0,37.2961,37.3457,37.263,37.3127,79200.0
2011-11-25 11:20:00,45.1,45.14,44.99,45.01,88400.0,37.3127,37.3457,37.2216,37.2382,88400.0
2011-11-25 11:30:00,45.02,45.09,44.94,44.96,84900.0,37.2465,37.3044,37.1803,37.1968,84900.0
2011-11-25 11:40:00,44.96,45.0,44.8,44.83,162900.0,37.1968,37.2299,37.0645,37.0893,162900.0
2011-11-25 11:50:00,44.83,44.89,44.76,44.85,85400.0,37.0893,37.1389,37.0314,37.1058,85400.0
2011-11-25 12:00:00,44.85,44.9,44.75,44.76,93800.0,37.1058,37.1472,37.0231,37.0314,93800.0
2011-11-25 12:10:00,44.77,44.8,44.7,44.77,96000.0,37.0396,37.0645,36.9817,37.0396,96000.0
2011-11-25 12:20:00,44.76,44.93,44.7,44.92,92300.0,37.0314,37.172,36.9817,37.1637,92300.0
2011-11-25 12:30:00,44.92,44.93,44.83,44.86,118600.0,37.1637,37.172,37.0893,37.1141,118600.0
2011-11-25 12:40:00,44.86,44.93,44.81,44.93,152100.0,37.1141,37.172,37.0727,37.172,152100.0
2011-11-25 12:50:00,44.93,45.08,44.93,44.99,350100.0,37.172,37.2961,37.172,37.2216,350100.0
2011-11-28 09:30:00,46.07,46.56,45.93,46.18,645700.0,38.1152,38.5206,37.9993,38.2062,645700.0
2011-11-28 09:40:00,46.2,46.54,46.09,46.14,663700.0,38.2227,38.504,38.1317,38.1731,663700.0
2011-11-28 09:50:00,46.15,46.39,46.15,46.29,224400.0,38.1814,38.3799,38.1814,38.2972,224400.0
2011-11-28 10:00:00,46.27,46.4,46.19,46.37,270500.0,38.2806,38.3882,38.2144,38.3634,270500.0
2011-11-28 10:10:00,46.37,46.39,46.25,46.32,223300.0,38.3634,38.3799,38.2641,38.322,223300.0
2011-11-28 10:20:00,46.3,46.32,46.16,46.17,141800.0,38.3055,38.322,38.1896,38.1979,141800.0
2011-11-28 10:30:00,46.17,46.21,46.07,46.09,252500.0,38.1979,38.231,38.1152,38.1317,252500.0
2011-11-28 10:40:00,46.1,46.17,46.05,46.05,158400.0,38.14,38.1979,38.0986,38.0986,158400.0
2011-11-28 10:50:00,46.06,46.07,45.9,45.93,154000.0,38.1069,38.1152,37.9745,37.9993,154000.0
2011-11-28 11:00:00,45.93,45.97,45.86,45.94,110700.0,37.9993,38.0324,37.9414,38.0076,110700.0
2011-11-28 11:10:00,45.93,46.07,45.92,46.07,94000.0,37.9993,38.1152,37.9911,38.1152,94000.0
2011-11-28 11:20:00,46.07,46.15,45.98,46.15,125700.0,38.1152,38.1814,38.0407,38.1814,125700.0
2011-11-28 11:30:00,46.15,46.19,46.09,46.13,88900.0,38.1814,38.2144,38.1317,38.1648,88900.0
2011-11-28 11:40:00,46.14,46.17,46.07,46.07,60700.0,38.1731,38.1979,38.1152,38.1152,60700.0
2011-11-28 11:50:00,46.07,46.07,45.96,45.99,131600.0,38.1152,38.1152,38.0242,38.049,131600.0
2011-11-28 12:00:00,45.99,46.01,45.94,45.95,79600.0,38.049,38.0655,38.0076,38.0159,79600.0
2011-11-28 12:10:00,45.95,46.01,45.95,45.97,77200.0,38.0159,38.0655,38.0159,38.0324,77200.0
2011-11-28 12:20:00,45.96,45.96,45.87,45.87,67200.0,38.0242,38.0242,37.9497,37.9497,67200.0
2011-11-28 12:30:00,45.87,45.89,45.8,45.89,98300.0,37.9497,37.9662,37.8918,37.9662,98300.0
2011-11-28 12:40:00,45.89,45.9,45.85,45.88,45900.0,37.9662,37.9745,37.9332,37.958,45900.0
2011-11-28 12:50:00,45.88,45.92,45.81,45.83,63300.0,37.958,37.9911,37.9001,37.9166,63300.0
2011-11-28 13:00:00,45.84,45.92,45.8,45.91,64600.0,37.9249,37.9911,37.8918,37.9828,64600.0
2011-11-28 13:10:00,45.92,46.0,45.89,46.0,60800.0,37.9911,38.0573,37.9662,38.0573,60800.0
2011-11-28 13:20:00,46.0,46.06,45.98,46.0,112100.0,38.0573,38.1069,38.0407,38.0573,112100.0
2011-11-28 13:30:00,46.0,46.04,45.94,45.97,93000.0,38.0573,38.0903,38.0076,38.0324,93000.0
2011-11-28 13:40:00,45.97,45.99,45.94,45.95,42900.0,38.0324,38.049,38.0076,38.0159,42900.0
2011-11-28 13:50:00,45.96,45.97,45.8,45.81,57000.0,38.0242,38.0324,37.8918,37.9001,57000.0
2011-11-28 14:00:00,45.8,45.91,45.8,45.89,65500.0,37.8918,37.9828,37.8918,37.9662,65500.0
2011-11-28 14:10:00,45.89,45.99,45.88,45.97,94800.0,37.9662,38.049,37.958,38.0324,94800.0
2011-11-28 14:20:00,45.97,46.01,45.86,45.89,65500.0,38.0324,38.0655,37.9414,37.9662,65500.0
2011-11-28 14:30:00,45.89,45.96,45.86,45.89,89600.0,37.9662,38.0242,37.9414,37.9662,89600.0
2011-11-28 14:40:00,45.89,45.93,45.86,45.87,82700.0,37.9662,37.9993,37.9414,37.9497,82700.0
2011-11-28 14:50:00,45.87,45.92,45.81,45.88,143700.0,37.9497,37.9911,37.9001,37.958,143700.0
2011-11-28 15:00:00,45.89,45.98,45.7,45.72,142800.0,37.9662,38.0407,37.8091,37.8256,142800.0
2011-11-28 15:10:00,45.71,45.78,45.55,45.68,203200.0,37.8173,37.8752,37.685,37.7925,203200.0
2011-11-28 15:20:00,45.68,45.73,45.57,45.61,194800.0,37.7925,37.8339,37.7015,37.7346,194800.0
2011-11-28 15:30:00,45.61,45.78,45.6,45.7,233100.0,37.7346,37.8752,37.7263,37.8091,233100.0
2011-11-28 15:40:00,45.7,45.74,45.58,45.66,327500.0,37.8091,37.8421,37.7098,37.776,327500.0
2011-11-28 15:50:00,45.67,46.08,45.64,46.06,1180900.0,37.7842,38.1234,37.7594,38.1069,1180900.0
2011-11-29 09:30:00,46.15,46.15,45.58,45.62,188300.0,38.1814,38.1814,37.7098,37.7429,188300.0
2011-11-29 09:40:00,45.62,45.79,45.49,45.72,180600.0,37.7429,37.8835,37.6353,37.8256,180600.0
2011-11-29 09:50:00,45.71,45.8,45.57,45.67,121300.0,37.8173,37.8918,37.7015,37.7842,121300.0
2011-11-29 10:00:00,45.68,45.82,45.51,45.74,330900.0,37.7925,37.9083,37.6519,37.8421,330900.0
2011-11-29 10:10:00,45.76,46.18,45.76,46.0,261600.0,37.8587,38.2062,37.8587,38.0573,261600.0
2011-11-29 10:20:00,46.01,46.11,45.88,45.92,144100.0,38.0655,38.1483,37.958,37.9911,144100.0
2011-11-29 10:30:00,45.91,46.07,45.91,46.07,213600.0,37.9828,38.1152,37.9828,38.1152,213600.0
2011-11-29 10:40:00,46.07,46.15,46.01,46.07,217700.0,38.1152,38.1814,38.0655,38.1152,217700.0
2011-11-29 10:50:00,46.06,46.16,46.01,46.02,215400.0,38.1069,38.1896,38.0655,38.0738,215400.0
2011-11-29 11:00:00,46.01,46.07,45.95,45.99,182600.0,38.0655,38.1152,38.0159,38.049,182600.0
2011-11-29 11:10:00,46.0,46.17,46.0,46.15,71300.0,38.0573,38.1979,38.0573,38.1814,71300.0
2011-11-29 11:20:00,46.14,46.26,46.08,46.2,155800.0,38.1731,38.2724,38.1234,38.2227,155800.0
2011-11-29 11:30:00,46.19,46.23,46.13,46.14,79700.0,38.2144,38.2475,38.1648,38.1731,79700.0
2011-11-29 11:40:00,46.14,46.18,45.96,46.0,121900.0,38.1731,38.2062,38.0242,38.0573,121900.0
2011-11-29 11:50:00,45.99,46.02,45.87,45.92,92000.0,38.049,38.0738,37.9497,37.9911,92000.0
2011-11-29 12:00:00,45.92,46.02,45.9,46.01,219500.0,37.9911,38.0738,37.9745,38.0655,219500.0
2011-11-29 12:10:00,46.0,46.06,45.97,46.0,120400.0,38.0573,38.1069,38.0324,38.0573,120400.0
2011-11-29 12:20:00,45.99,46.02,45.93,45.97,45400.0,38.049,38.0738,37.9993,38.0324,45400.0
2011-11-29 12:30:00,45.97,45.97,45.76,45.76,121400.0,38.0324,38.0324,37.8587,37.8587,121400.0
2011-11-29 12:40:00,45.76,45.8,45.71,45.78,57500.0,37.8587,37.8918,37.8173,37.8752,57500.0
2011-11-29 12:50:00,45.77,45.88,45.76,45.87,56300.0,37.867,37.958,37.8587,37.9497,56300.0
2011-11-29 13:00:00,45.86,45.86,45.68,45.71,76400.0,37.9414,37.9414,37.7925,37.8173,76400.0
2011-11-29 13:10:00,45.71,45.86,45.7,45.83,57000.0,37.8173,37.9414,37.8091,37.9166,57000.0
2011-11-29 13:20:00,45.82,45.92,45.82,45.88,44600.0,37.9083,37.9911,37.9083,37.958,44600.0
2011-11-29 13:30:00,45.88,45.89,45.75,45.84,67700.0,37.958,37.9662,37.8504,37.9249,67700.0
2011-11-29 13:40:00,45.84,45.87,45.78,45.79,100900.0,37.9249,37.9497,37.8752,37.8835,100900.0
2011-11-29 13:50:00,45.79,45.8,45.5,45.56,255100.0,37.8835,37.8918,37.6436,37.6932,255100.0
2011-11-29 14:00:00,45.56,45.64,45.5,45.57,97500.0,37.6932,37.7594,37.6436,37.7015,97500.0
2011-11-29 14:10:00,45.58,45.66,45.51,45.66,116600.0,37.7098,37.776,37.6519,37.776,116600.0
2011-11-29 14:20:00,45.65,45.69,45.61,45.64,60000.0,37.7677,37.8008,37.7346,37.7594,60000.0
2011-11-29 14:30:00,45.64,45.7,45.62,45.63,83600.0,37.7594,37.8091,37.7429,37.7511,83600.0
2011-11-29 14:40:00,45.63,45.73,45.61,45.61,81000.0,37.7511,37.8339,37.7346,37.7346,81000.0
2011-11-29 14:50:00,45.61,45.68,45.55,45.62,96700.0,37.7346,37.7925,37.685,37.7429,96700.0
2011-11-29 15:00:00,45.62,45.71,45.61,45.68,119500.0,37.7429,37.8173,37.7346,37.7925,119500.0
2011-11-29 15:10:00,45.67,45.86,45.67,45.82,202500.0,37.7842,37.9414,37.7842,37.9083,202500.0
2011-11-29 15:20:00,45.83,45.84,45.74,45.77,89700.0,37.9166,37.9249,37.8421,37.867,89700.0
2011-11-29 15:30:00,45.77,45.84,45.71,45.76,256200.0,37.867,37.9249,37.8173,37.8587,256200.0
2011-11-29 15:40:00,45.77,45.78,45.62,45.64,231200.0,37.867,37.8752,37.7429,37.7594,231200.0
2011-11-29 15:50:00,45.64,45.67,45.54,45.57,636200.0,37.7594,37.7842,37.6767,37.7015,636200.0
2011-11-30 09:30:00,47.08,47.21,46.8,47.03,309300.0,38.9508,39.0583,38.7191,38.9094,309300.0
2011-11-30 09:40:00,47.03,47.21,46.93,47.15,289400.0,38.9094,39.0583,38.8267,39.0087,289400.0
2011-11-30 09:50:00,47.15,47.2,46.96,47.03,213400.0,39.0087,39.0501,38.8515,38.9094,213400.0
2011-11-30 10:00:00,47.03,47.14,46.9,47.05,201900.0,38.9094,39.0004,38.8019,38.926,201900.0
2011-11-30 10:10:00,47.06,47.17,47.03,47.17,172900.0,38.9342,39.0252,38.9094,39.0252,172900.0
2011-11-30 10:20:00,47.17,47.25,47.14,47.2,205200.0,39.0252,39.0914,39.0004,39.0501,205200.0
2011-11-30 10:30:00,47.19,47.33,47.16,47.32,252300.0,39.0418,39.1576,39.017,39.1493,252300.0
2011-11-30 10:40:00,47.32,47.38,47.22,47.36,219400.0,39.1493,39.199,39.0666,39.1824,219400.0
2011-11-30 10:50:00,47.36,47.51,47.29,47.44,179600.0,39.1824,39.3065,39.1245,39.2486,179600.0
2011-11-30 11:00:00,47.45,47.45,47.22,47.34,104400.0,39.2569,39.2569,39.0666,39.1659,104400.0
2011-11-30 11:10:00,47.34,47.37,47.21,47.33,116200.0,39.1659,39.1907,39.0583,39.1576,116200.0
2011-11-30 11:20:00,47.33,47.34,47.21,47.29,95400.0,39.1576,39.1659,39.0583,39.1245,95400.0
2011-11-30 11:30:00,47.28,47.4,47.28,47.37,92600.0,39.1162,39.2155,39.1162,39.1907,92600.0
2011-11-30 11:40:00,47.37,47.47,47.33,47.46,101500.0,39.1907,39.2734,39.1576,39.2652,101500.0
2011-11-30 11:50:00,47.46,47.47,47.29,47.31,112800.0,39.2652,39.2734,39.1245,39.1411,112800.0
2011-11-30 12:00:00,47.31,47.31,47.19,47.21,101600.0,39.1411,39.1411,39.0418,39.0583,101600.0
2011-11-30 12:10:00,47.21,47.21,47.09,47.14,111800.0,39.0583,39.0583,38.959,39.0004,111800.0
2011-11-30 12:20:00,47.15,47.21,47.12,47.19,112800.0,39.0087,39.0583,38.9839,39.0418,112800.0
2011-11-30 12:30:00,47.2,47.26,47.11,47.11,152600.0,39.0501,39.0997,38.9756,38.9756,152600.0
2011-11-30 12:40:00,47.11,47.13,47.03,47.09,121300.0,38.9756,38.9921,38.9094,38.959,121300.0
2011-11-30 12:50:00,47.09,47.14,47.03,47.05,131400.0,38.959,39.0004,38.9094,38.926,131400.0
2011-11-30 13:00:00,47.06,47.14,47.05,47.11,115600.0,38.9342,39.0004,38.926,38.9756,115600.0
2011-11-30 13:10:00,47.11,47.11,47.05,47.07,90900.0,38.9756,38.9756,38.926,38.9425,90900.0
2011-11-30 13:20:00,47.08,47.13,47.07,47.08,65500.0,38.9508,38.9921,38.9425,38.9508,65500.0
2011-11-30 13:30:00,47.07,47.2,47.07,47.15,112900.0,38.9425,39.0501,38.9425,39.0087,112900.0
2011-11-30 13:40:00,47.15,47.27,47.15,47.22,61600.0,39.0087,39.108,39.0087,39.0666,61600.0
2011-11-30 13:50:00,47.22,47.29,47.18,47.29,124700.0,39.0666,39.1245,39.0335,39.1245,124700.0
2011-11-30 14:00:00,47.29,47.4,47.25,47.27,185500.0,39.1245,39.2155,39.0914,39.108,185500.0
2011-11-30 14:10:00,47.26,47.38,47.24,47.36,291300.0,39.0997,39.199,39.0831,39.1824,291300.0
2011-11-30 14:20:00,47.34,47.38,47.3,47.34,249700.0,39.1659,39.199,39.1328,39.1659,249700.0
2011-11-30 14:30:00,47.34,47.55,47.34,47.54,217800.0,39.1659,39.3396,39.1659,39.3313,217800.0
2011-11-30 14:40:00,47.54,47.59,47.51,47.53,254500.0,39.3313,39.3727,39.3065,39.3231,254500.0
2011-11-30 14:50:00,47.54,47.63,47.53,47.58,378700.0,39.3313,39.4058,39.3231,39.3644,378700.0
2011-11-30 15:00:00,47.58,47.59,47.47,47.53,231000.0,39.3644,39.3727,39.2734,39.3231,231000.0
2011-11-30 15:10:00,47.53,47.66,47.53,47.65,268700.0,39.3231,39.4306,39.3231,39.4224,268700.0
2011-11-30 15:20:00,47.65,47.73,47.53,47.66,361100.0,39.4224,39.4885,39.3231,39.4306,361100.0
2011-11-30 15:30:00,47.66,47.85,47.65,47.85,367000.0,39.4306,39.5878,39.4224,39.5878,367000.0
2011-11-30 15:40:00,47.85,47.98,47.74,47.8,749900.0,39.5878,39.6954,39.4968,39.5465,749900.0
2011-11-30 15:50:00,47.8,48.07,47.79,47.97,1837600.0,39.5465,39.7698,39.5382,39.6871,1837600.0
2011-12-01 09:30:00,47.7,47.74,47.5,47.54,338200.0,39.4637,39.4968,39.2983,39.3313,338200.0
2011-12-01 09:40:00,47.54,47.83,47.54,47.71,176300.0,39.3313,39.5713,39.3313,39.472,176300.0
2011-12-01 09:50:00,47.72,47.78,47.67,47.76,147300.0,39.4803,39.5299,39.4389,39.5134,147300.0
2011-12-01 10:00:00,47.76,47.84,47.6,47.84,320600.0,39.5134,39.5795,39.381,39.5795,320600.0
2011-12-01 10:10:00,47.84,47.91,47.74,47.88,142800.0,39.5795,39.6375,39.4968,39.6126,142800.0
2011-12-01 10:20:00,47.88,47.89,47.79,47.82,286400.0,39.6126,39.6209,39.5382,39.563,286400.0
2011-12-01 10:30:00,47.82,47.82,47.53,47.54,136300.0,39.563,39.563,39.3231,39.3313,136300.0
2011-12-01 10:40:00,47.53,47.61,47.49,47.56,98300.0,39.3231,39.3893,39.29,39.3479,98300.0
2011-12-01 10:50:00,47.55,47.6,47.51,47.58,107000.0,39.3396,39.381,39.3065,39.3644,107000.0
2011-12-01 11:00:00,47.58,47.66,47.58,47.66,72500.0,39.3644,39.4306,39.3644,39.4306,72500.0
2011-12-01 11:10:00,47.65,47.65,47.48,47.51,123800.0,39.4224,39.4224,39.2817,39.3065,123800.0
2011-12-01 11:20:00,47.52,47.61,47.44,47.44,126200.0,39.3148,39.3893,39.2486,39.2486,126200.0
2011-12-01 11:30:00,47.44,47.55,47.39,47.51,91300.0,39.2486,39.3396,39.2072,39.3065,91300.0
2011-12-01 11:40:00,47.51,47.63,47.51,47.59,113300.0,39.3065,39.4058,39.3065,39.3727,113300.0
2011-12-01 11:50:00,47.61,47.76,47.6,47.67,111200.0,39.3893,39.5134,39.381,39.4389,111200.0
2011-12-01 12:00:00,47.67,47.71,47.6,47.67,53100.0,39.4389,39.472,39.381,39.4389,53100.0
2011-12-01 12:10:00,47.68,47.75,47.67,47.73,58200.0,39.4472,39.5051,39.4389,39.4885,58200.0
2011-12-01 12:20:00,47.72,47.75,47.65,47.65,104000.0,39.4803,39.5051,39.4224,39.4224,104000.0
2011-12-01 12:30:00,47.65,47.71,47.64,47.66,86900.0,39.4224,39.472,39.4141,39.4306,86900.0
2011-12-01 12:40:00,47.66,47.68,47.59,47.64,137900.0,39.4306,39.4472,39.3727,39.4141,137900.0
2011-12-01 12:50:00,47.63,47.68,47.55,47.58,69000.0,39.4058,39.4472,39.3396,39.3644,69000.0
2011-12-01 13:00:00,47.58,47.67,47.58,47.63,40900.0,39.3644,39.4389,39.3644,39.4058,40900.0
2011-12-01 13:10:00,47.64,47.73,47.63,47.71,105700.0,39.4141,39.4885,39.4058,39.472,105700.0
2011-12-01 13:20:00,47.71,47.8,47.69,47.79,162100.0,39.472,39.5465,39.4554,39.5382,162100.0
2011-12-01 13:30:00,47.79,47.88,47.77,47.78,63700.0,39.5382,39.6126,39.5216,39.5299,63700.0
2011-12-01 13:40:00,47.78,47.93,47.77,47.93,133500.0,39.5299,39.654,39.5216,39.654,133500.0
2011-12-01 13:50:00,47.94,48.09,47.92,48.07,111200.0,39.6623,39.7864,39.6457,39.7698,111200.0
2011-12-01 14:00:00,48.08,48.08,47.9,47.92,161700.0,39.7781,39.7781,39.6292,39.6457,161700.0
2011-12-01 14:10:00,47.92,47.92,47.78,47.79,139800.0,39.6457,39.6457,39.5299,39.5382,139800.0
2011-12-01 14:20:00,47.79,47.89,47.79,47.88,90800.0,39.5382,39.6209,39.5382,39.6126,90800.0
2011-12-01 14:30:00,47.87,47.87,47.79,47.84,79300.0,39.6044,39.6044,39.5382,39.5795,79300.0
2011-12-01 14:40:00,47.83,47.96,47.77,47.95,106600.0,39.5713,39.6788,39.5216,39.6706,106600.0
2011-12-01 14:50:00,47.96,47.97,47.88,47.88,143100.0,39.6788,39.6871,39.6126,39.6126,143100.0
2011-12-01 15:00:00,47.88,47.89,47.7,47.74,157700.0,39.6126,39.6209,39.4637,39.4968,157700.0
2011-12-01 15:10:00,47.74,47.9,47.73,47.87,160300.0,39.4968,39.6292,39.4885,39.6044,160300.0
2011-12-01 15:20:00,47.87,48.01,47.83,47.99,192700.0,39.6044,39.7202,39.5713,39.7036,192700.0
2011-12-01 15:30:00,47.98,48.0,47.8,47.8,194100.0,39.6954,39.7119,39.5465,39.5465,194100.0
2011-12-01 15:40:00,47.81,47.87,47.73,47.78,355800.0,39.5547,39.6044,39.4885,39.5299,355800.0
2011-12-01 15:50:00,47.78,47.85,47.67,47.78,641500.0,39.5299,39.5878,39.4389,39.5299,641500.0
2011-12-02 09:30:00,48.44,48.62,48.24,48.51,282700.0,40.0759,40.2249,39.9105,40.1339,282700.0
2011-12-02 09:40:00,48.51,48.53,48.34,48.34,207900.0,40.1339,40.1504,39.9932,39.9932,207900.0
2011-12-02 09:50:00,48.36,48.52,48.27,48.52,171500.0,40.0098,40.1421,39.9353,40.1421,171500.0
2011-12-02 10:00:00,48.52,48.68,48.45,48.58,238200.0,40.1421,40.2745,40.0842,40.1918,238200.0
2011-12-02 10:10:00,48.59,48.96,48.57,48.96,360400.0,40.2,40.5062,40.1835,40.5062,360400.0
2011-12-02 10:20:00,48.97,49.02,48.77,48.78,175800.0,40.5144,40.5558,40.349,40.3572,175800.0
2011-12-02 10:30:00,48.78,48.8,48.62,48.66,150400.0,40.3572,40.3738,40.2249,40.258,150400.0
2011-12-02 10:40:00,48.65,48.65,48.5,48.55,122900.0,40.2497,40.2497,40.1256,40.167,122900.0
2011-12-02 10:50:00,48.55,48.75,48.55,48.62,124300.0,40.167,40.3324,40.167,40.2249,124300.0
2011-12-02 11:00:00,48.61,48.64,48.35,48.39,160300.0,40.2166,40.2414,40.0015,40.0346,160300.0
2011-12-02 11:10:00,48.38,48.38,48.21,48.32,132700.0,40.0263,40.0263,39.8857,39.9767,132700.0
2011-12-02 11:20:00,48.31,48.44,48.23,48.44,114800.0,39.9684,40.0759,39.9022,40.0759,114800.0
2011-12-02 11:30:00,48.44,48.62,48.44,48.48,219700.0,40.0759,40.2249,40.0759,40.109,219700.0
2011-12-02 11:40:00,48.48,48.49,48.15,48.15,127100.0,40.109,40.1173,39.836,39.836,127100.0
2011-12-02 11:50:00,48.15,48.42,48.15,48.41,172300.0,39.836,40.0594,39.836,40.0511,172300.0
2011-12-02 12:00:00,48.41,48.53,48.32,48.5,131100.0,40.0511,40.1504,39.9767,40.1256,131100.0
2011-12-02 12:10:00,48.51,48.6,48.49,48.55,122400.0,40.1339,40.2083,40.1173,40.167,122400.0
2011-12-02 12:20:00,48.56,48.63,48.52,48.56,98000.0,40.1752,40.2331,40.1421,40.1752,98000.0
2011-12-02 12:30:00,48.56,48.57,48.4,48.45,92600.0,40.1752,40.1835,40.0429,40.0842,92600.0
2011-12-02 12:40:00,48.45,48.49,48.35,48.48,55900.0,40.0842,40.1173,40.0015,40.109,55900.0
2011-12-02 12:50:00,48.49,48.54,48.44,48.44,61900.0,40.1173,40.1587,40.0759,40.0759,61900.0
2011-12-02 13:00:00,48.44,48.47,48.36,48.39,70000.0,40.0759,40.1008,40.0098,40.0346,70000.0
2011-12-02 13:10:00,48.38,48.44,48.32,48.43,51200.0,40.0263,40.0759,39.9767,40.0677,51200.0
2011-12-02 13:20:00,48.41,48.52,48.41,48.5,76200.0,40.0511,40.1421,40.0511,40.1256,76200.0
2011-12-02 13:30:00,48.49,48.49,48.37,48.39,88400.0,40.1173,40.1173,40.018,40.0346,88400.0
2011-12-02 13:40:00,48.39,48.46,48.37,48.43,183200.0,40.0346,40.0925,40.018,40.0677,183200.0
2011-12-02 13:50:00,48.43,48.46,48.27,48.37,261900.0,40.0677,40.0925,39.9353,40.018,261900.0
2011-12-02 14:00:00,48.38,48.41,48.14,48.29,158900.0,40.0263,40.0511,39.8277,39.9518,158900.0
2011-12-02 14:10:00,48.3,48.41,48.28,48.4,127200.0,39.9601,40.0511,39.9436,40.0429,127200.0
2011-12-02 14:20:00,48.41,48.53,48.4,48.51,83200.0,40.0511,40.1504,40.0429,40.1339,83200.0
2011-12-02 14:30:00,48.5,48.51,48.43,48.45,114600.0,40.1256,40.1339,40.0677,40.0842,114600.0
2011-12-02 14:40:00,48.45,48.46,48.4,48.43,76000.0,40.0842,40.0925,40.0429,40.0677,76000.0
2011-12-02 14:50:00,48.43,48.46,48.28,48.3,101800.0,40.0677,40.0925,39.9436,39.9601,101800.0
2011-12-02 15:00:00,48.3,48.46,48.29,48.38,124500.0,39.9601,40.0925,39.9518,40.0263,124500.0
2011-12-02 15:10:00,48.38,48.54,48.37,48.48,136700.0,40.0263,40.1587,40.018,40.109,136700.0
2011-12-02 15:20:00,48.49,48.5,48.4,48.45,169400.0,40.1173,40.1256,40.0429,40.0842,169400.0
2011-12-02 15:30:00,48.45,48.47,48.3,48.4,215900.0,40.0842,40.1008,39.9601,40.0429,215900.0
2011-12-02 15:40:00,48.39,48.41,48.14,48.16,311800.0,40.0346,40.0511,39.8277,39.8443,311800.0
2011-12-02 15:50:00,48.15,48.33,48.15,48.2,577200.0,39.836,39.9849,39.836,39.8774,577200.0
2011-12-05 09:30:00,49.08,49.2,48.9,48.92,339700.0,40.6054,40.7047,40.4565,40.4731,339700.0
2011-12-05 09:40:00,48.92,48.94,48.81,48.88,230200.0,40.4731,40.4896,40.3821,40.44,230200.0
2011-12-05 09:50:00,48.88,49.16,48.87,49.15,269700.0,40.44,40.6716,40.4317,40.6633,269700.0
2011-12-05 10:00:00,49.13,49.14,48.93,48.95,199500.0,40.6468,40.6551,40.4813,40.4979,199500.0
2011-12-05 10:10:00,48.95,49.12,48.91,49.07,208500.0,40.4979,40.6385,40.4648,40.5972,208500.0
2011-12-05 10:20:00,49.06,49.25,49.02,49.25,120700.0,40.5889,40.7461,40.5558,40.7461,120700.0
2011-12-05 10:30:00,49.25,49.31,49.2,49.21,220100.0,40.7461,40.7957,40.7047,40.713,220100.0
2011-12-05 10:40:00,49.19,49.23,49.08,49.12,86900.0,40.6964,40.7295,40.6054,40.6385,86900.0
2011-12-05 10:50:00,49.12,49.17,49.05,49.07,85700.0,40.6385,40.6799,40.5806,40.5972,85700.0
2011-12-05 11:00:00,49.07,49.12,49.01,49.08,194200.0,40.5972,40.6385,40.5475,40.6054,194200.0
2011-12-05 11:10:00,49.08,49.09,49.01,49.08,146400.0,40.6054,40.6137,40.5475,40.6054,146400.0
2011-12-05 11:20:00,49.07,49.08,48.9,48.97,64500.0,40.5972,40.6054,40.4565,40.5144,64500.0
2011-12-05 11:30:00,48.97,48.98,48.8,48.89,104600.0,40.5144,40.5227,40.3738,40.4482,104600.0
2011-12-05 11:40:00,48.9,48.96,48.9,48.93,40100.0,40.4565,40.5062,40.4565,40.4813,40100.0
2011-12-05 11:50:00,48.94,48.94,48.87,48.91,63300.0,40.4896,40.4896,40.4317,40.4648,63300.0
2011-12-05 12:00:00,48.9,49.01,48.86,48.98,72300.0,40.4565,40.5475,40.4234,40.5227,72300.0
2011-12-05 12:10:00,48.98,49.0,48.94,49.0,53700.0,40.5227,40.5392,40.4896,40.5392,53700.0
2011-12-05 12:20:00,49.0,49.01,48.94,48.95,49200.0,40.5392,40.5475,40.4896,40.4979,49200.0
2011-12-05 12:30:00,48.95,49.0,48.91,48.92,55000.0,40.4979,40.5392,40.4648,40.4731,55000.0
2011-12-05 12:40:00,48.92,48.99,48.91,48.98,59100.0,40.4731,40.531,40.4648,40.5227,59100.0
2011-12-05 12:50:00,49.0,49.11,48.98,49.01,104700.0,40.5392,40.6303,40.5227,40.5475,104700.0
2011-12-05 13:00:00,48.99,49.02,48.91,48.92,107300.0,40.531,40.5558,40.4648,40.4731,107300.0
2011-12-05 13:10:00,48.92,48.96,48.9,48.94,96900.0,40.4731,40.5062,40.4565,40.4896,96900.0
2011-12-05 13:20:00,48.93,49.01,48.92,49.0,105400.0,40.4813,40.5475,40.4731,40.5392,105400.0
2011-12-05 13:30:00,49.0,49.06,48.97,49.04,64000.0,40.5392,40.5889,40.5144,40.5723,64000.0
2011-12-05 13:40:00,49.05,49.06,48.67,48.68,154300.0,40.5806,40.5889,40.2662,40.2745,154300.0
2011-12-05 13:50:00,48.68,48.79,48.65,48.77,109300.0,40.2745,40.3655,40.2497,40.349,109300.0
2011-12-05 14:00:00,48.76,48.77,48.51,48.54,159800.0,40.3407,40.349,40.1339,40.1587,159800.0
2011-12-05 14:10:00,48.55,48.72,48.51,48.71,107300.0,40.167,40.3076,40.1339,40.2993,107300.0
2011-12-05 14:20:00,48.72,48.73,48.58,48.72,108600.0,40.3076,40.3159,40.1918,40.3076,108600.0
2011-12-05 14:30:00,48.72,48.74,48.6,48.72,80500.0,40.3076,40.3241,40.2083,40.3076,80500.0
2011-12-05 14:40:00,48.72,48.73,48.59,48.66,61300.0,40.3076,40.3159,40.2,40.258,61300.0
2011-12-05 14:50:00,48.68,48.82,48.68,48.8,81100.0,40.2745,40.3903,40.2745,40.3738,81100.0
2011-12-05 15:00:00,48.8,48.84,48.49,48.6,227900.0,40.3738,40.4069,40.1173,40.2083,227900.0
2011-12-05 15:10:00,48.6,48.64,48.37,48.43,193200.0,40.2083,40.2414,40.018,40.0677,193200.0
2011-12-05 15:20:00,48.43,48.5,48.36,48.42,157200.0,40.0677,40.1256,40.0098,40.0594,157200.0
2011-12-05 15:30:00,48.43,48.55,48.38,48.46,197100.0,40.0677,40.167,40.0263,40.0925,197100.0
2011-12-05 15:40:00,48.45,48.64,48.38,48.61,237600.0,40.0842,40.2414,40.0263,40.2166,237600.0
2011-12-05 15:50:00,48.61,48.83,48.55,48.77,526800.0,40.2166,40.3986,40.167,40.349,526800.0
2011-12-06 09:30:00,48.88,48.94,48.57,48.59,205000.0,40.44,40.4896,40.1835,40.2,205000.0
2011-12-06 09:40:00,48.6,48.75,48.58,48.63,184200.0,40.2083,40.3324,40.1918,40.2331,184200.0
2011-12-06 09:50:00,48.62,48.87,48.59,48.76,205900.0,40.2249,40.4317,40.2,40.3407,205900.0
2011-12-06 10:00:00,48.76,48.94,48.61,48.61,168800.0,40.3407,40.4896,40.2166,40.2166,168800.0
2011-12-06 10:10:00,48.61,48.75,48.54,48.63,164700.0,40.2166,40.3324,40.1587,40.2331,164700.0
2011-12-06 10:20:00,48.63,48.77,48.53,48.72,69500.0,40.2331,40.349,40.1504,40.3076,69500.0
2011-12-06 10:30:00,48.73,48.82,48.67,48.76,109600.0,40.3159,40.3903,40.2662,40.3407,109600.0
2011-12-06 10:40:00,48.76,48.8,48.7,48.76,95600.0,40.3407,40.3738,40.2911,40.3407,95600.0
2011-12-06 10:50:00,48.76,48.78,48.59,48.59,119300.0,40.3407,40.3572,40.2,40.2,119300.0
2011-12-06 11:00:00,48.59,48.67,48.56,48.59,76400.0,40.2,40.2662,40.1752,40.2,76400.0
2011-12-06 11:10:00,48.59,48.72,48.56,48.66,63600.0,40.2,40.3076,40.1752,40.258,63600.0
2011-12-06 11:20:00,48.67,48.8,48.67,48.73,111000.0,40.2662,40.3738,40.2662,40.3159,111000.0
2011-12-06 11:30:00,48.73,48.78,48.64,48.69,82300.0,40.3159,40.3572,40.2414,40.2828,82300.0
2011-12-06 11:40:00,48.68,48.69,48.56,48.57,100200.0,40.2745,40.2828,40.1752,40.1835,100200.0
2011-12-06 11:50:00,48.56,48.79,48.56,48.7,76500.0,40.1752,40.3655,40.1752,40.2911,76500.0
2011-12-06 12:00:00,48.69,48.71,48.64,48.68,65900.0,40.2828,40.2993,40.2414,40.2745,65900.0
2011-12-06 12:10:00,48.68,48.79,48.68,48.71,129000.0,40.2745,40.3655,40.2745,40.2993,129000.0
2011-12-06 12:20:00,48.71,48.71,48.6,48.66,45800.0,40.2993,40.2993,40.2083,40.258,45800.0
2011-12-06 12:30:00,48.66,48.69,48.57,48.67,78900.0,40.258,40.2828,40.1835,40.2662,78900.0
2011-12-06 12:40:00,48.67,48.68,48.61,48.63,37200.0,40.2662,40.2745,40.2166,40.2331,37200.0
2011-12-06 12:50:00,48.63,48.64,48.55,48.55,26500.0,40.2331,40.2414,40.167,40.167,26500.0
2011-12-06 13:00:00,48.55,48.56,48.47,48.47,81700.0,40.167,40.1752,40.1008,40.1008,81700.0
2011-12-06 13:10:00,48.47,48.6,48.42,48.55,91400.0,40.1008,40.2083,40.0594,40.167,91400.0
2011-12-06 13:20:00,48.56,48.73,48.56,48.72,121200.0,40.1752,40.3159,40.1752,40.3076,121200.0
2011-12-06 13:30:00,48.73,48.76,48.67,48.71,66700.0,40.3159,40.3407,40.2662,40.2993,66700.0
2011-12-06 13:40:00,48.71,48.71,48.57,48.59,61300.0,40.2993,40.2993,40.1835,40.2,61300.0
2011-12-06 13:50:00,48.59,48.61,48.53,48.58,99100.0,40.2,40.2166,40.1504,40.1918,99100.0
2011-12-06 14:00:00,48.58,48.63,48.54,48.63,47100.0,40.1918,40.2331,40.1587,40.2331,47100.0
2011-12-06 14:10:00,48.62,48.71,48.56,48.68,84500.0,40.2249,40.2993,40.1752,40.2745,84500.0
2011-12-06 14:20:00,48.67,48.7,48.59,48.69,65300.0,40.2662,40.2911,40.2,40.2828,65300.0
2011-12-06 14:30:00,48.69,48.85,48.66,48.82,113100.0,40.2828,40.4152,40.258,40.3903,113100.0
2011-12-06 14:40:00,48.83,48.9,48.78,48.88,187400.0,40.3986,40.4565,40.3572,40.44,187400.0
2011-12-06 14:50:00,48.87,48.98,48.85,48.9,122600.0,40.4317,40.5227,40.4152,40.4565,122600.0
2011-12-06 15:00:00,48.91,48.97,48.87,48.92,108700.0,40.4648,40.5144,40.4317,40.4731,108700.0
2011-12-06 15:10:00,48.92,48.98,48.83,48.85,218000.0,40.4731,40.5227,40.3986,40.4152,218000.0
2011-12-06 15:20:00,48.85,48.92,48.75,48.76,149800.0,40.4152,40.4731,40.3324,40.3407,149800.0
2011-12-06 15:30:00,48.76,48.89,48.76,48.83,217000.0,40.3407,40.4482,40.3407,40.3986,217000.0
2011-12-06 15:40:00,48.82,48.85,48.65,48.71,302800.0,40.3903,40.4152,40.2497,40.2993,302800.0
2011-12-06 15:50:00,48.7,48.73,48.56,48.57,633000.0,40.2911,40.3159,40.1752,40.1835,633000.0
2011-12-07 09:30:00,48.17,48.25,47.84,47.93,214600.0,39.8526,39.9188,39.5795,39.654,214600.0
2011-12-07 09:40:00,47.93,48.0,47.69,47.71,235600.0,39.654,39.7119,39.4554,39.472,235600.0
2011-12-07 09:50:00,47.7,47.92,47.67,47.9,262000.0,39.4637,39.6457,39.4389,39.6292,262000.0
2011-12-07 10:00:00,47.9,48.08,47.88,47.98,198500.0,39.6292,39.7781,39.6126,39.6954,198500.0
2011-12-07 10:10:00,47.99,48.19,47.99,48.19,117400.0,39.7036,39.8691,39.7036,39.8691,117400.0
2011-12-07 10:20:00,48.2,48.23,47.95,48.05,112600.0,39.8774,39.9022,39.6706,39.7533,112600.0
2011-12-07 10:30:00,48.04,48.1,47.97,48.07,162000.0,39.745,39.7947,39.6871,39.7698,162000.0
2011-12-07 10:40:00,48.08,48.2,48.06,48.15,107600.0,39.7781,39.8774,39.7616,39.836,107600.0
2011-12-07 10:50:00,48.16,48.17,48.07,48.17,99200.0,39.8443,39.8526,39.7698,39.8526,99200.0
2011-12-07 11:00:00,48.17,48.31,48.16,48.27,222400.0,39.8526,39.9684,39.8443,39.9353,222400.0
2011-12-07 11:10:00,48.27,48.29,48.17,48.2,125100.0,39.9353,39.9518,39.8526,39.8774,125100.0
2011-12-07 11:20:00,48.2,48.39,48.16,48.38,105300.0,39.8774,40.0346,39.8443,40.0263,105300.0
2011-12-07 11:30:00,48.38,48.49,48.35,48.42,141100.0,40.0263,40.1173,40.0015,40.0594,141100.0
2011-12-07 11:40:00,48.42,48.46,48.35,48.45,118900.0,40.0594,40.0925,40.0015,40.0842,118900.0
2011-12-07 11:50:00,48.45,48.48,48.36,48.37,65300.0,40.0842,40.109,40.0098,40.018,65300.0
2011-12-07 12:00:00,48.38,48.44,48.34,48.37,68000.0,40.0263,40.0759,39.9932,40.018,68000.0
2011-12-07 12:10:00,48.37,48.38,48.29,48.37,55600.0,40.018,40.0263,39.9518,40.018,55600.0
2011-12-07 12:20:00,48.37,48.6,48.36,48.56,123700.0,40.018,40.2083,40.0098,40.1752,123700.0
2011-12-07 12:30:00,48.56,48.63,48.54,48.59,68000.0,40.1752,40.2331,40.1587,40.2,68000.0
2011-12-07 12:40:00,48.6,48.74,48.59,48.69,75300.0,40.2083,40.3241,40.2,40.2828,75300.0
2011-12-07 12:50:00,48.69,48.74,48.67,48.72,43300.0,40.2828,40.3241,40.2662,40.3076,43300.0
2011-12-07 13:00:00,48.71,48.73,48.64,48.73,74800.0,40.2993,40.3159,40.2414,40.3159,74800.0
2011-12-07 13:10:00,48.72,48.72,48.6,48.72,136200.0,40.3076,40.3076,40.2083,40.3076,136200.0
2011-12-07 13:20:00,48.72,48.81,48.66,48.8,76800.0,40.3076,40.3821,40.258,40.3738,76800.0
2011-12-07 13:30:00,48.8,48.84,48.7,48.74,70500.0,40.3738,40.4069,40.2911,40.3241,70500.0
2011-12-07 13:40:00,48.74,48.76,48.64,48.66,56300.0,40.3241,40.3407,40.2414,40.258,56300.0
2011-12-07 13:50:00,48.65,48.77,48.64,48.73,51000.0,40.2497,40.349,40.2414,40.3159,51000.0
2011-12-07 14:00:00,48.73,48.79,48.61,48.61,77000.0,40.3159,40.3655,40.2166,40.2166,77000.0
2011-12-07 14:10:00,48.62,48.68,48.61,48.63,54200.0,40.2249,40.2745,40.2166,40.2331,54200.0
2011-12-07 14:20:00,48.62,48.7,48.62,48.7,111700.0,40.2249,40.2911,40.2249,40.2911,111700.0
2011-12-07 14:30:00,48.69,48.75,48.65,48.75,61500.0,40.2828,40.3324,40.2497,40.3324,61500.0
2011-12-07 14:40:00,48.74,48.78,48.55,48.58,133400.0,40.3241,40.3572,40.167,40.1918,133400.0
2011-12-07 14:50:00,48.58,48.62,48.55,48.6,67000.0,40.1918,40.2249,40.167,40.2083,67000.0
2011-12-07 15:00:00,48.6,48.61,48.51,48.53,179100.0,40.2083,40.2166,40.1339,40.1504,179100.0
2011-12-07 15:10:00,48.52,48.74,48.5,48.71,149800.0,40.1421,40.3241,40.1256,40.2993,149800.0
2011-12-07 15:20:00,48.71,48.93,48.7,48.9,224800.0,40.2993,40.4813,40.2911,40.4565,224800.0
2011-12-07 15:30:00,48.9,49.19,48.88,49.19,330400.0,40.4565,40.6964,40.44,40.6964,330400.0
2011-12-07 15:40:00,49.18,49.39,49.11,49.26,491900.0,40.6882,40.8619,40.6303,40.7544,491900.0
2011-12-07 15:50:00,49.25,49.37,49.14,49.17,779200.0,40.7461,40.8454,40.6551,40.6799,779200.0
2011-12-08 09:30:00,48.83,49.01,48.75,48.8,149600.0,40.3986,40.5475,40.3324,40.3738,149600.0
2011-12-08 09:40:00,48.82,48.82,48.58,48.73,147600.0,40.3903,40.3903,40.1918,40.3159,147600.0
2011-12-08 09:50:00,48.71,48.78,48.53,48.53,89800.0,40.2993,40.3572,40.1504,40.1504,89800.0
2011-12-08 10:00:00,48.53,48.61,48.46,48.47,227400.0,40.1504,40.2166,40.0925,40.1008,227400.0
2011-12-08 10:10:00,48.46,48.63,48.4,48.4,124300.0,40.0925,40.2331,40.0429,40.0429,124300.0
2011-12-08 10:20:00,48.4,48.58,48.34,48.54,118800.0,40.0429,40.1918,39.9932,40.1587,118800.0
2011-12-08 10:30:00,48.54,48.75,48.53,48.72,109600.0,40.1587,40.3324,40.1504,40.3076,109600.0
2011-12-08 10:40:00,48.72,48.84,48.67,48.81,79000.0,40.3076,40.4069,40.2662,40.3821,79000.0
2011-12-08 10:50:00,48.81,48.85,48.65,48.65,79900.0,40.3821,40.4152,40.2497,40.2497,79900.0
2011-12-08 11:00:00,48.63,48.64,48.42,48.42,132300.0,40.2331,40.2414,40.0594,40.0594,132300.0
2011-12-08 11:10:00,48.41,48.42,48.24,48.29,272500.0,40.0511,40.0594,39.9105,39.9518,272500.0
2011-12-08 11:20:00,48.3,48.43,48.28,48.32,100700.0,39.9601,40.0677,39.9436,39.9767,100700.0
2011-12-08 11:30:00,48.33,48.45,48.25,48.3,118100.0,39.9849,40.0842,39.9188,39.9601,118100.0
2011-12-08 11:40:00,48.31,48.46,48.24,48.44,88700.0,39.9684,40.0925,39.9105,40.0759,88700.0
2011-12-08 11:50:00,48.42,48.49,48.37,48.41,84000.0,40.0594,40.1173,40.018,40.0511,84000.0
2011-12-08 12:00:00,48.42,48.46,48.34,48.46,81300.0,40.0594,40.0925,39.9932,40.0925,81300.0
2011-12-08 12:10:00,48.46,48.55,48.43,48.49,53000.0,40.0925,40.167,40.0677,40.1173,53000.0
2011-12-08 12:20:00,48.48,48.48,48.35,48.39,71600.0,40.109,40.109,40.0015,40.0346,71600.0
2011-12-08 12:30:00,48.39,48.45,48.19,48.21,150300.0,40.0346,40.0842,39.8691,39.8857,150300.0
2011-12-08 12:40:00,48.21,48.27,48.16,48.25,86500.0,39.8857,39.9353,39.8443,39.9188,86500.0
2011-12-08 12:50:00,48.25,48.27,48.18,48.21,91300.0,39.9188,39.9353,39.8608,39.8857,91300.0
2011-12-08 13:00:00,48.2,48.2,48.05,48.09,129600.0,39.8774,39.8774,39.7533,39.7864,129600.0
2011-12-08 13:10:00,48.08,48.11,48.03,48.09,130900.0,39.7781,39.8029,39.7367,39.7864,130900.0
2011-12-08 13:20:00,48.09,48.13,48.0,48.09,63800.0,39.7864,39.8195,39.7119,39.7864,63800.0
2011-12-08 13:30:00,48.09,48.21,48.06,48.18,96400.0,39.7864,39.8857,39.7616,39.8608,96400.0
2011-12-08 13:40:00,48.17,48.29,48.16,48.2,75000.0,39.8526,39.9518,39.8443,39.8774,75000.0
2011-12-08 13:50:00,48.19,48.23,48.15,48.2,53600.0,39.8691,39.9022,39.836,39.8774,53600.0
2011-12-08 14:00:00,48.2,48.2,48.0,48.12,77100.0,39.8774,39.8774,39.7119,39.8112,77100.0
2011-12-08 14:10:00,48.12,48.25,48.07,48.22,81000.0,39.8112,39.9188,39.7698,39.8939,81000.0
2011-12-08 14:20:00,48.21,48.21,48.05,48.07,69500.0,39.8857,39.8857,39.7533,39.7698,69500.0
2011-12-08 14:30:00,48.07,48.15,47.96,47.96,86600.0,39.7698,39.836,39.6788,39.6788,86600.0
2011-12-08 14:40:00,47.96,48.08,47.93,48.07,106100.0,39.6788,39.7781,39.654,39.7698,106100.0
2011-12-08 14:50:00,48.07,48.09,47.79,47.84,245900.0,39.7698,39.7864,39.5382,39.5795,245900.0
2011-12-08 15:00:00,47.84,47.91,47.75,47.77,176400.0,39.5795,39.6375,39.5051,39.5216,176400.0
2011-12-08 15:10:00,47.78,48.1,47.76,48.1,225100.0,39.5299,39.7947,39.5134,39.7947,225100.0
2011-12-08 15:20:00,48.1,48.14,47.97,48.06,124900.0,39.7947,39.8277,39.6871,39.7616,124900.0
2011-12-08 15:30:00,48.06,48.33,48.05,48.07,246500.0,39.7616,39.9849,39.7533,39.7698,246500.0
2011-12-08 15:40:00,48.08,48.11,47.79,47.88,481700.0,39.7781,39.8029,39.5382,39.6126,481700.0
2011-12-08 15:50:00,47.88,47.88,47.63,47.78,1005100.0,39.6126,39.6126,39.4058,39.5299,1005100.0
2011-12-09 09:30:00,48.54,48.54,48.14,48.41,288900.0,40.1587,40.1587,39.8277,40.0511,288900.0
2011-12-09 09:40:00,48.41,48.64,48.29,48.58,331100.0,40.0511,40.2414,39.9518,40.1918,331100.0
2011-12-09 09:50:00,48.58,48.59,48.47,48.49,162200.0,40.1918,40.2,40.1008,40.1173,162200.0
2011-12-09 10:00:00,48.49,48.81,48.47,48.74,258000.0,40.1173,40.3821,40.1008,40.3241,258000.0
2011-12-09 10:10:00,48.73,48.83,48.66,48.73,171800.0,40.3159,40.3986,40.258,40.3159,171800.0
2011-12-09 10:20:00,48.73,48.76,48.66,48.72,126200.0,40.3159,40.3407,40.258,40.3076,126200.0
2011-12-09 10:30:00,48.72,48.75,48.56,48.63,109900.0,40.3076,40.3324,40.1752,40.2331,109900.0
2011-12-09 10:40:00,48.63,48.75,48.52,48.62,219800.0,40.2331,40.3324,40.1421,40.2249,219800.0
2011-12-09 10:50:00,48.61,48.73,48.51,48.69,131600.0,40.2166,40.3159,40.1339,40.2828,131600.0
2011-12-09 11:00:00,48.71,48.89,48.7,48.87,151900.0,40.2993,40.4482,40.2911,40.4317,151900.0
2011-12-09 11:10:00,48.87,48.97,48.84,48.88,216900.0,40.4317,40.5144,40.4069,40.44,216900.0
2011-12-09 11:20:00,48.88,48.91,48.82,48.9,101600.0,40.44,40.4648,40.3903,40.4565,101600.0
2011-12-09 11:30:00,48.9,48.99,48.88,48.93,87000.0,40.4565,40.531,40.44,40.4813,87000.0
2011-12-09 11:40:00,48.93,49.04,48.85,48.85,123100.0,40.4813,40.5723,40.4152,40.4152,123100.0
2011-12-09 11:50:00,48.86,48.95,48.84,48.93,58900.0,40.4234,40.4979,40.4069,40.4813,58900.0
2011-12-09 12:00:00,48.93,48.95,48.85,48.93,63600.0,40.4813,40.4979,40.4152,40.4813,63600.0
2011-12-09 12:10:00,48.92,48.99,48.89,48.98,77800.0,40.4731,40.531,40.4482,40.5227,77800.0
2011-12-09 12:20:00,48.97,48.98,48.83,48.84,77200.0,40.5144,40.5227,40.3986,40.4069,77200.0
2011-12-09 12:30:00,48.84,48.9,48.83,48.85,48900.0,40.4069,40.4565,40.3986,40.4152,48900.0
2011-12-09 12:40:00,48.84,48.94,48.75,48.75,177700.0,40.4069,40.4896,40.3324,40.3324,177700.0
2011-12-09 12:50:00,48.76,48.77,48.72,48.75,72400.0,40.3407,40.349,40.3076,40.3324,72400.0
2011-12-09 13:00:00,48.75,48.79,48.65,48.66,81600.0,40.3324,40.3655,40.2497,40.258,81600.0
2011-12-09 13:10:00,48.66,48.66,48.54,48.59,103400.0,40.258,40.258,40.1587,40.2,103400.0
2011-12-09 13:20:00,48.59,48.64,48.53,48.6,113800.0,40.2,40.2414,40.1504,40.2083,113800.0
2011-12-09 13:30:00,48.61,48.66,48.58,48.63,62200.0,40.2166,40.258,40.1918,40.2331,62200.0
2011-12-09 13:40:00,48.63,48.66,48.56,48.58,73600.0,40.2331,40.258,40.1752,40.1918,73600.0
2011-12-09 13:50:00,48.58,48.6,48.55,48.57,93500.0,40.1918,40.2083,40.167,40.1835,93500.0
2011-12-09 14:00:00,48.58,48.66,48.57,48.65,63200.0,40.1918,40.258,40.1835,40.2497,63200.0
2011-12-09 14:10:00,48.65,48.68,48.6,48.66,137400.0,40.2497,40.2745,40.2083,40.258,137400.0
2011-12-09 14:20:00,48.65,48.79,48.63,48.77,116600.0,40.2497,40.3655,40.2331,40.349,116600.0
2011-12-09 14:30:00,48.78,48.8,48.74,48.74,125900.0,40.3572,40.3738,40.3241,40.3241,125900.0
2011-12-09 14:40:00,48.74,48.83,48.71,48.82,114000.0,40.3241,40.3986,40.2993,40.3903,114000.0
2011-12-09 14:50:00,48.82,48.87,48.78,48.78,150200.0,40.3903,40.4317,40.3572,40.3572,150200.0
2011-12-09 15:00:00,48.78,48.8,48.69,48.77,118800.0,40.3572,40.3738,40.2828,40.349,118800.0
2011-12-09 15:10:00,48.78,48.78,48.66,48.68,109500.0,40.3572,40.3572,40.258,40.2745,109500.0
2011-12-09 15:20:00,48.68,48.8,48.68,48.8,113600.0,40.2745,40.3738,40.2745,40.3738,113600.0
2011-12-09 15:30:00,48.81,48.86,48.73,48.86,178000.0,40.3821,40.4234,40.3159,40.4234,178000.0
2011-12-09 15:40:00,48.85,48.95,48.72,48.76,367700.0,40.4152,40.4979,40.3076,40.3407,367700.0
2011-12-09 15:50:00,48.75,48.93,48.74,48.77,704000.0,40.3324,40.4813,40.3241,40.349,704000.0
2011-12-12 09:30:00,48.19,48.21,47.99,48.15,133300.0,39.8691,39.8857,39.7036,39.836,133300.0
2011-12-12 09:40:00,48.16,48.26,48.12,48.19,94100.0,39.8443,39.927,39.8112,39.8691,94100.0
2011-12-12 09:50:00,48.19,48.22,47.94,48.02,128500.0,39.8691,39.8939,39.6623,39.7285,128500.0
2011-12-12 10:00:00,48.02,48.09,47.96,48.04,118800.0,39.7285,39.7864,39.6788,39.745,118800.0
2011-12-12 10:10:00,48.04,48.07,47.85,47.88,112300.0,39.745,39.7698,39.5878,39.6126,112300.0
2011-12-12 10:20:00,47.87,47.93,47.81,47.83,141900.0,39.6044,39.654,39.5547,39.5713,141900.0
2011-12-12 10:30:00,47.83,47.84,47.76,47.76,45800.0,39.5713,39.5795,39.5134,39.5134,45800.0
2011-12-12 10:40:00,47.76,47.92,47.74,47.9,70400.0,39.5134,39.6457,39.4968,39.6292,70400.0
2011-12-12 10:50:00,47.9,48.0,47.88,47.91,67100.0,39.6292,39.7119,39.6126,39.6375,67100.0
2011-12-12 11:00:00,47.91,47.93,47.84,47.86,91500.0,39.6375,39.654,39.5795,39.5961,91500.0
2011-12-12 11:10:00,47.85,47.86,47.63,47.64,204100.0,39.5878,39.5961,39.4058,39.4141,204100.0
2011-12-12 11:20:00,47.63,47.85,47.63,47.73,56900.0,39.4058,39.5878,39.4058,39.4885,56900.0
2011-12-12 11:30:00,47.74,47.8,47.69,47.74,57400.0,39.4968,39.5465,39.4554,39.4968,57400.0
2011-12-12 11:40:00,47.74,47.76,47.53,47.53,77700.0,39.4968,39.5134,39.3231,39.3231,77700.0
2011-12-12 11:50:00,47.55,47.63,47.47,47.56,109500.0,39.3396,39.4058,39.2734,39.3479,109500.0
2011-12-12 12:00:00,47.55,47.58,47.47,47.49,53900.0,39.3396,39.3644,39.2734,39.29,53900.0
2011-12-12 12:10:00,47.49,47.6,47.46,47.53,35600.0,39.29,39.381,39.2652,39.3231,35600.0
2011-12-12 12:20:00,47.53,47.55,47.41,47.43,79300.0,39.3231,39.3396,39.2238,39.2403,79300.0
2011-12-12 12:30:00,47.42,47.59,47.42,47.59,52800.0,39.2321,39.3727,39.2321,39.3727,52800.0
2011-12-12 12:40:00,47.6,47.61,47.54,47.59,41100.0,39.381,39.3893,39.3313,39.3727,41100.0
2011-12-12 12:50:00,47.59,47.63,47.55,47.56,45100.0,39.3727,39.4058,39.3396,39.3479,45100.0
2011-12-12 13:00:00,47.55,47.6,47.52,47.56,86500.0,39.3396,39.381,39.3148,39.3479,86500.0
2011-12-12 13:10:00,47.55,47.57,47.5,47.53,43900.0,39.3396,39.3562,39.2983,39.3231,43900.0
2011-12-12 13:20:00,47.53,47.71,47.52,47.71,70200.0,39.3231,39.472,39.3148,39.472,70200.0
2011-12-12 13:30:00,47.72,47.72,47.65,47.66,54700.0,39.4803,39.4803,39.4224,39.4306,54700.0
2011-12-12 13:40:00,47.66,47.74,47.66,47.74,73500.0,39.4306,39.4968,39.4306,39.4968,73500.0
2011-12-12 13:50:00,47.74,47.75,47.65,47.71,50200.0,39.4968,39.5051,39.4224,39.472,50200.0
2011-12-12 14:00:00,47.71,47.72,47.59,47.63,111200.0,39.472,39.4803,39.3727,39.4058,111200.0
2011-12-12 14:10:00,47.63,47.7,47.57,47.69,100900.0,39.4058,39.4637,39.3562,39.4554,100900.0
2011-12-12 14:20:00,47.68,47.76,47.66,47.71,130400.0,39.4472,39.5134,39.4306,39.472,130400.0
2011-12-12 14:30:00,47.7,47.72,47.56,47.57,82000.0,39.4637,39.4803,39.3479,39.3562,82000.0
2011-12-12 14:40:00,47.56,47.58,47.52,47.53,83000.0,39.3479,39.3644,39.3148,39.3231,83000.0
2011-12-12 14:50:00,47.52,47.62,47.49,47.62,68900.0,39.3148,39.3975,39.29,39.3975,68900.0
2011-12-12 15:00:00,47.61,47.63,47.49,47.5,122400.0,39.3893,39.4058,39.29,39.2983,122400.0
2011-12-12 15:10:00,47.51,47.6,47.49,47.6,93000.0,39.3065,39.381,39.29,39.381,93000.0
2011-12-12 15:20:00,47.59,47.75,47.49,47.68,184300.0,39.3727,39.5051,39.29,39.4472,184300.0
2011-12-12 15:30:00,47.68,47.83,47.64,47.8,169400.0,39.4472,39.5713,39.4141,39.5465,169400.0
2011-12-12 15:40:00,47.8,47.98,47.76,47.84,302000.0,39.5465,39.6954,39.5134,39.5795,302000.0
2011-12-12 15:50:00,47.83,47.94,47.79,47.9,671200.0,39.5713,39.6623,39.5382,39.6292,671200.0
2011-12-13 09:30:00,48.57,48.64,48.37,48.4,284600.0,40.1835,40.2414,40.018,40.0429,284600.0
2011-12-13 09:40:00,48.42,48.58,48.42,48.54,153200.0,40.0594,40.1918,40.0594,40.1587,153200.0
2011-12-13 09:50:00,48.53,48.59,48.41,48.48,199100.0,40.1504,40.2,40.0511,40.109,199100.0
2011-12-13 10:00:00,48.48,48.55,48.44,48.46,167300.0,40.109,40.167,40.0759,40.0925,167300.0
2011-12-13 10:10:00,48.47,48.51,48.42,48.44,71200.0,40.1008,40.1339,40.0594,40.0759,71200.0
2011-12-13 10:20:00,48.44,48.45,48.27,48.28,141700.0,40.0759,40.0842,39.9353,39.9436,141700.0
2011-12-13 10:30:00,48.28,48.36,48.24,48.28,119500.0,39.9436,40.0098,39.9105,39.9436,119500.0
2011-12-13 10:40:00,48.29,48.29,48.08,48.1,256000.0,39.9518,39.9518,39.7781,39.7947,256000.0
2011-12-13 10:50:00,48.09,48.25,48.05,48.14,238400.0,39.7864,39.9188,39.7533,39.8277,238400.0
2011-12-13 11:00:00,48.14,48.15,47.94,48.0,183500.0,39.8277,39.836,39.6623,39.7119,183500.0
2011-12-13 11:10:00,48.01,48.04,47.96,48.01,96700.0,39.7202,39.745,39.6788,39.7202,96700.0
2011-12-13 11:20:00,48.01,48.08,47.99,48.03,51000.0,39.7202,39.7781,39.7036,39.7367,51000.0
2011-12-13 11:30:00,48.03,48.1,47.99,48.07,71800.0,39.7367,39.7947,39.7036,39.7698,71800.0
2011-12-13 11:40:00,48.07,48.14,48.02,48.14,80800.0,39.7698,39.8277,39.7285,39.8277,80800.0
2011-12-13 11:50:00,48.14,48.27,48.13,48.27,85400.0,39.8277,39.9353,39.8195,39.9353,85400.0
2011-12-13 12:00:00,48.27,48.31,48.25,48.26,72500.0,39.9353,39.9684,39.9188,39.927,72500.0
2011-12-13 12:10:00,48.25,48.34,48.23,48.23,52300.0,39.9188,39.9932,39.9022,39.9022,52300.0
2011-12-13 12:20:00,48.23,48.27,48.17,48.24,68600.0,39.9022,39.9353,39.8526,39.9105,68600.0
2011-12-13 12:30:00,48.23,48.24,48.18,48.2,75600.0,39.9022,39.9105,39.8608,39.8774,75600.0
2011-12-13 12:40:00,48.2,48.26,48.14,48.26,59100.0,39.8774,39.927,39.8277,39.927,59100.0
2011-12-13 12:50:00,48.26,48.31,48.22,48.27,56600.0,39.927,39.9684,39.8939,39.9353,56600.0
2011-12-13 13:00:00,48.27,48.28,48.14,48.2,61500.0,39.9353,39.9436,39.8277,39.8774,61500.0
2011-12-13 13:10:00,48.2,48.3,48.2,48.26,71300.0,39.8774,39.9601,39.8774,39.927,71300.0
2011-12-13 13:20:00,48.26,48.26,48.15,48.19,93800.0,39.927,39.927,39.836,39.8691,93800.0
2011-12-13 13:30:00,48.18,48.24,48.14,48.19,59500.0,39.8608,39.9105,39.8277,39.8691,59500.0
2011-12-13 13:40:00,48.18,48.28,48.16,48.27,74300.0,39.8608,39.9436,39.8443,39.9353,74300.0
2011-12-13 13:50:00,48.26,48.28,48.25,48.25,46100.0,39.927,39.9436,39.9188,39.9188,46100.0
2011-12-13 14:00:00,48.25,48.33,48.23,48.31,103100.0,39.9188,39.9849,39.9022,39.9684,103100.0
2011-12-13 14:10:00,48.31,48.31,48.0,48.01,128800.0,39.9684,39.9684,39.7119,39.7202,128800.0
2011-12-13 14:20:00,47.99,48.09,47.89,48.05,210000.0,39.7036,39.7864,39.6209,39.7533,210000.0
2011-12-13 14:30:00,48.04,48.04,47.67,47.67,266000.0,39.745,39.745,39.4389,39.4389,266000.0
2011-12-13 14:40:00,47.67,47.72,47.49,47.55,385100.0,39.4389,39.4803,39.29,39.3396,385100.0
2011-12-13 14:50:00,47.55,47.74,47.55,47.6,206700.0,39.3396,39.4968,39.3396,39.381,206700.0
2011-12-13 15:00:00,47.6,47.76,47.57,47.74,221500.0,39.381,39.5134,39.3562,39.4968,221500.0
2011-12-13 15:10:00,47.73,47.75,47.46,47.46,203400.0,39.4885,39.5051,39.2652,39.2652,203400.0
2011-12-13 15:20:00,47.45,47.5,47.27,47.36,280700.0,39.2569,39.2983,39.108,39.1824,280700.0
2011-12-13 15:30:00,47.35,47.37,46.94,47.1,373100.0,39.1742,39.1907,38.8349,38.9673,373100.0
2011-12-13 15:40:00,47.1,47.39,47.07,47.37,348100.0,38.9673,39.2072,38.9425,39.1907,348100.0
2011-12-13 15:50:00,47.37,47.42,47.09,47.38,818200.0,39.1907,39.2321,38.959,39.199,818200.0
2011-12-14 09:30:00,46.84,47.45,46.81,47.45,249200.0,38.7522,39.2569,38.7274,39.2569,249200.0
2011-12-14 09:40:00,47.44,47.49,46.96,47.21,275200.0,39.2486,39.29,38.8515,39.0583,275200.0
2011-12-14 09:50:00,47.21,47.25,47.1,47.16,157700.0,39.0583,39.0914,38.9673,39.017,157700.0
2011-12-14 10:00:00,47.15,47.19,46.92,46.95,109000.0,39.0087,39.0418,38.8184,38.8432,109000.0
2011-12-14 10:10:00,46.91,47.1,46.83,47.09,97300.0,38.8101,38.9673,38.7439,38.959,97300.0
2011-12-14 10:20:00,47.1,47.22,46.97,47.2,81200.0,38.9673,39.0666,38.8598,39.0501,81200.0
2011-12-14 10:30:00,47.2,47.27,47.08,47.19,103800.0,39.0501,39.108,38.9508,39.0418,103800.0
2011-12-14 10:40:00,47.18,47.26,47.1,47.25,147400.0,39.0335,39.0997,38.9673,39.0914,147400.0
2011-12-14 10:50:00,47.26,47.29,47.14,47.17,100100.0,39.0997,39.1245,39.0004,39.0252,100100.0
2011-12-14 11:00:00,47.16,47.25,47.07,47.08,139700.0,39.017,39.0914,38.9425,38.9508,139700.0
2011-12-14 11:10:00,47.09,47.16,47.03,47.04,80500.0,38.959,39.017,38.9094,38.9177,80500.0
2011-12-14 11:20:00,47.04,47.11,46.99,47.05,68800.0,38.9177,38.9756,38.8763,38.926,68800.0
2011-12-14 11:30:00,47.04,47.06,46.97,47.01,92100.0,38.9177,38.9342,38.8598,38.8929,92100.0
2011-12-14 11:40:00,47.01,47.15,47.01,47.09,101900.0,38.8929,39.0087,38.8929,38.959,101900.0
2011-12-14 11:50:00,47.08,47.12,47.01,47.08,81300.0,38.9508,38.9839,38.8929,38.9508,81300.0
2011-12-14 12:00:00,47.07,47.17,47.03,47.17,124300.0,38.9425,39.0252,38.9094,39.0252,124300.0
2011-12-14 12:10:00,47.18,47.24,47.15,47.21,125900.0,39.0335,39.0831,39.0087,39.0583,125900.0
2011-12-14 12:20:00,47.22,47.3,47.16,47.2,181000.0,39.0666,39.1328,39.017,39.0501,181000.0
2011-12-14 12:30:00,47.18,47.22,47.11,47.11,101400.0,39.0335,39.0666,38.9756,38.9756,101400.0
2011-12-14 12:40:00,47.12,47.22,47.11,47.12,85300.0,38.9839,39.0666,38.9756,38.9839,85300.0
2011-12-14 12:50:00,47.13,47.14,47.04,47.08,112300.0,38.9921,39.0004,38.9177,38.9508,112300.0
2011-12-14 13:00:00,47.07,47.13,47.0,47.11,133400.0,38.9425,38.9921,38.8846,38.9756,133400.0
2011-12-14 13:10:00,47.11,47.24,47.05,47.2,139900.0,38.9756,39.0831,38.926,39.0501,139900.0
2011-12-14 13:20:00,47.2,47.25,47.13,47.21,148400.0,39.0501,39.0914,38.9921,39.0583,148400.0
2011-12-14 13:30:00,47.2,47.29,47.13,47.28,115400.0,39.0501,39.1245,38.9921,39.1162,115400.0
2011-12-14 13:40:00,47.27,47.27,47.11,47.13,98600.0,39.108,39.108,38.9756,38.9921,98600.0
2011-12-14 13:50:00,47.13,47.13,47.06,47.11,101500.0,38.9921,38.9921,38.9342,38.9756,101500.0
2011-12-14 14:00:00,47.1,47.17,47.05,47.09,175600.0,38.9673,39.0252,38.926,38.959,175600.0
2011-12-14 14:10:00,47.08,47.15,47.04,47.11,158000.0,38.9508,39.0087,38.9177,38.9756,158000.0
2011-12-14 14:20:00,47.1,47.23,47.05,47.19,130600.0,38.9673,39.0749,38.926,39.0418,130600.0
2011-12-14 14:30:00,47.19,47.22,46.93,46.96,139600.0,39.0418,39.0666,38.8267,38.8515,139600.0
2011-12-14 14:40:00,46.98,47.15,46.97,47.12,100300.0,38.868,39.0087,38.8598,38.9839,100300.0
2011-12-14 14:50:00,47.11,47.12,46.96,47.06,180000.0,38.9756,38.9839,38.8515,38.9342,180000.0
2011-12-14 15:00:00,47.05,47.08,46.88,46.91,123100.0,38.926,38.9508,38.7853,38.8101,123100.0
2011-12-14 15:10:00,46.91,47.16,46.91,47.11,237200.0,38.8101,39.017,38.8101,38.9756,237200.0
2011-12-14 15:20:00,47.11,47.15,46.97,47.14,244400.0,38.9756,39.0087,38.8598,39.0004,244400.0
2011-12-14 15:30:00,47.14,47.16,47.0,47.09,249000.0,39.0004,39.017,38.8846,38.959,249000.0
2011-12-14 15:40:00,47.09,47.15,46.94,47.12,317500.0,38.959,39.0087,38.8349,38.9839,317500.0
2011-12-14 15:50:00,47.12,47.13,46.99,47.08,635900.0,38.9839,38.9921,38.8763,38.9508,635900.0
2011-12-15 09:30:00,47.63,47.72,47.45,47.66,178000.0,39.4058,39.4803,39.2569,39.4306,178000.0
2011-12-15 09:40:00,47.66,47.67,47.52,47.6,140300.0,39.4306,39.4389,39.3148,39.381,140300.0
2011-12-15 09:50:00,47.6,47.65,47.46,47.48,105400.0,39.381,39.4224,39.2652,39.2817,105400.0
2011-12-15 10:00:00,47.47,47.58,47.3,47.31,137900.0,39.2734,39.3644,39.1328,39.1411,137900.0
2011-12-15 10:10:00,47.31,47.4,47.23,47.26,195700.0,39.1411,39.2155,39.0749,39.0997,195700.0
2011-12-15 10:20:00,47.26,47.3,47.13,47.19,84700.0,39.0997,39.1328,38.9921,39.0418,84700.0
2011-12-15 10:30:00,47.18,47.19,46.86,46.97,230900.0,39.0335,39.0418,38.7688,38.8598,230900.0
2011-12-15 10:40:00,46.97,47.06,46.88,47.04,120400.0,38.8598,38.9342,38.7853,38.9177,120400.0
2011-12-15 10:50:00,47.04,47.06,46.94,46.98,69900.0,38.9177,38.9342,38.8349,38.868,69900.0
2011-12-15 11:00:00,46.97,47.1,46.97,46.98,75800.0,38.8598,38.9673,38.8598,38.868,75800.0
2011-12-15 11:10:00,46.97,47.03,46.94,46.96,71200.0,38.8598,38.9094,38.8349,38.8515,71200.0
2011-12-15 11:20:00,46.97,47.02,46.9,46.99,88500.0,38.8598,38.9011,38.8019,38.8763,88500.0
2011-12-15 11:30:00,46.99,47.02,46.91,46.92,71600.0,38.8763,38.9011,38.8101,38.8184,71600.0
2011-12-15 11:40:00,46.92,46.94,46.86,46.86,73300.0,38.8184,38.8349,38.7688,38.7688,73300.0
2011-12-15 11:50:00,46.85,46.91,46.78,46.89,136500.0,38.7605,38.8101,38.7026,38.7936,136500.0
2011-12-15 12:00:00,46.89,46.95,46.88,46.94,68800.0,38.7936,38.8432,38.7853,38.8349,68800.0
2011-12-15 12:10:00,46.94,46.99,46.91,46.98,98900.0,38.8349,38.8763,38.8101,38.868,98900.0
2011-12-15 12:20:00,46.99,47.12,46.98,47.02,106000.0,38.8763,38.9839,38.868,38.9011,106000.0
2011-12-15 12:30:00,47.03,47.09,47.0,47.07,98900.0,38.9094,38.959,38.8846,38.9425,98900.0
2011-12-15 12:40:00,47.07,47.1,46.97,46.98,111800.0,38.9425,38.9673,38.8598,38.868,111800.0
2011-12-15 12:50:00,46.98,46.99,46.87,46.91,73100.0,38.868,38.8763,38.777,38.8101,73100.0
2011-12-15 13:00:00,46.91,46.92,46.84,46.88,40900.0,38.8101,38.8184,38.7522,38.7853,40900.0
2011-12-15 13:10:00,46.89,46.92,46.83,46.9,70600.0,38.7936,38.8184,38.7439,38.8019,70600.0
2011-12-15 13:20:00,46.9,46.91,46.83,46.86,116200.0,38.8019,38.8101,38.7439,38.7688,116200.0
2011-12-15 13:30:00,46.85,46.88,46.71,46.82,124400.0,38.7605,38.7853,38.6447,38.7357,124400.0
2011-12-15 13:40:00,46.81,47.05,46.81,46.99,119500.0,38.7274,38.926,38.7274,38.8763,119500.0
2011-12-15 13:50:00,46.99,47.0,46.91,46.93,49900.0,38.8763,38.8846,38.8101,38.8267,49900.0
2011-12-15 14:00:00,46.93,46.97,46.79,46.8,117000.0,38.8267,38.8598,38.7108,38.7191,117000.0
2011-12-15 14:10:00,46.8,46.83,46.77,46.77,141900.0,38.7191,38.7439,38.6943,38.6943,141900.0
2011-12-15 14:20:00,46.78,46.81,46.71,46.74,86600.0,38.7026,38.7274,38.6447,38.6695,86600.0
2011-12-15 14:30:00,46.74,46.75,46.63,46.7,127600.0,38.6695,38.6778,38.5785,38.6364,127600.0
2011-12-15 14:40:00,46.69,46.7,46.6,46.61,119300.0,38.6281,38.6364,38.5537,38.5619,119300.0
2011-12-15 14:50:00,46.61,46.66,46.56,46.62,169000.0,38.5619,38.6033,38.5206,38.5702,169000.0
2011-12-15 15:00:00,46.62,46.7,46.59,46.68,107300.0,38.5702,38.6364,38.5454,38.6198,107300.0
2011-12-15 15:10:00,46.68,46.73,46.65,46.71,196500.0,38.6198,38.6612,38.595,38.6447,196500.0
2011-12-15 15:20:00,46.71,46.71,46.53,46.58,321600.0,38.6447,38.6447,38.4957,38.5371,321600.0
2011-12-15 15:30:00,46.59,46.67,46.56,46.63,381800.0,38.5454,38.6116,38.5206,38.5785,381800.0
2011-12-15 15:40:00,46.63,46.65,46.41,46.52,445800.0,38.5785,38.595,38.3965,38.4875,445800.0
2011-12-15 15:50:00,46.52,46.52,46.34,46.43,1283300.0,38.4875,38.4875,38.3385,38.413,1283300.0
2011-12-16 09:30:00,46.84,47.06,46.71,47.0,2905700.0,38.7522,38.9342,38.6447,38.8846,2905700.0
2011-12-16 09:40:00,47.0,47.09,46.93,46.94,132700.0,38.8846,38.959,38.8267,38.8349,132700.0
2011-12-16 09:50:00,46.96,47.19,46.95,47.12,239200.0,38.8515,39.0418,38.8432,38.9839,239200.0
2011-12-16 10:00:00,47.13,47.27,47.08,47.19,264100.0,38.9921,39.108,38.9508,39.0418,264100.0
2011-12-16 10:10:00,47.19,47.36,47.14,47.36,130200.0,39.0418,39.1824,39.0004,39.1824,130200.0
2011-12-16 10:20:00,47.36,47.37,47.13,47.14,138100.0,39.1824,39.1907,38.9921,39.0004,138100.0
2011-12-16 10:30:00,47.15,47.25,47.07,47.19,169400.0,39.0087,39.0914,38.9425,39.0418,169400.0
2011-12-16 10:40:00,47.18,47.2,47.12,47.16,109900.0,39.0335,39.0501,38.9839,39.017,109900.0
2011-12-16 10:50:00,47.16,47.2,47.13,47.17,89500.0,39.017,39.0501,38.9921,39.0252,89500.0
2011-12-16 11:00:00,47.17,47.21,47.12,47.17,76700.0,39.0252,39.0583,38.9839,39.0252,76700.0
2011-12-16 11:10:00,47.17,47.22,47.1,47.17,67600.0,39.0252,39.0666,38.9673,39.0252,67600.0
2011-12-16 11:20:00,47.16,47.23,47.15,47.19,71400.0,39.017,39.0749,39.0087,39.0418,71400.0
2011-12-16 11:30:00,47.2,47.21,47.0,47.02,111000.0,39.0501,39.0583,38.8846,38.9011,111000.0
2011-12-16 11:40:00,47.02,47.07,46.97,47.01,100900.0,38.9011,38.9425,38.8598,38.8929,100900.0
2011-12-16 11:50:00,47.0,47.03,46.87,46.88,105700.0,38.8846,38.9094,38.777,38.7853,105700.0
2011-12-16 12:00:00,46.87,46.99,46.8,46.98,91900.0,38.777,38.8763,38.7191,38.868,91900.0
2011-12-16 12:10:00,46.99,47.02,46.9,46.9,83700.0,38.8763,38.9011,38.8019,38.8019,83700.0
2011-12-16 12:20:00,46.91,46.93,46.82,46.85,124000.0,38.8101,38.8267,38.7357,38.7605,124000.0
2011-12-16 12:30:00,46.85,46.86,46.68,46.79,209400.0,38.7605,38.7688,38.6198,38.7108,209400.0
2011-12-16 12:40:00,46.78,46.82,46.64,46.71,193100.0,38.7026,38.7357,38.5867,38.6447,193100.0
2011-12-16 12:50:00,46.73,46.85,46.69,46.77,170600.0,38.6612,38.7605,38.6281,38.6943,170600.0
2011-12-16 13:00:00,46.77,46.91,46.75,46.83,132000.0,38.6943,38.8101,38.6778,38.7439,132000.0
2011-12-16 13:10:00,46.83,46.92,46.79,46.82,123500.0,38.7439,38.8184,38.7108,38.7357,123500.0
2011-12-16 13:20:00,46.83,46.85,46.79,46.82,88100.0,38.7439,38.7605,38.7108,38.7357,88100.0
2011-12-16 13:30:00,46.82,46.82,46.67,46.78,91500.0,38.7357,38.7357,38.6116,38.7026,91500.0
2011-12-16 13:40:00,46.78,47.0,46.71,46.99,104700.0,38.7026,38.8846,38.6447,38.8763,104700.0
2011-12-16 13:50:00,46.99,47.07,46.87,46.92,165800.0,38.8763,38.9425,38.777,38.8184,165800.0
2011-12-16 14:00:00,46.93,46.96,46.83,46.83,98000.0,38.8267,38.8515,38.7439,38.7439,98000.0
2011-12-16 14:10:00,46.83,46.93,46.78,46.86,78800.0,38.7439,38.8267,38.7026,38.7688,78800.0
2011-12-16 14:20:00,46.85,46.87,46.77,46.8,93800.0,38.7605,38.777,38.6943,38.7191,93800.0
2011-12-16 14:30:00,46.8,46.94,46.76,46.88,88400.0,38.7191,38.8349,38.686,38.7853,88400.0
2011-12-16 14:40:00,46.89,47.0,46.84,46.97,110500.0,38.7936,38.8846,38.7522,38.8598,110500.0
2011-12-16 14:50:00,46.98,47.0,46.91,46.97,74500.0,38.868,38.8846,38.8101,38.8598,74500.0
2011-12-16 15:00:00,46.97,46.97,46.85,46.88,56100.0,38.8598,38.8598,38.7605,38.7853,56100.0
2011-12-16 15:10:00,46.88,47.0,46.87,46.95,121300.0,38.7853,38.8846,38.777,38.8432,121300.0
2011-12-16 15:20:00,46.95,46.99,46.81,46.82,286600.0,38.8432,38.8763,38.7274,38.7357,286600.0
2011-12-16 15:30:00,46.82,46.97,46.81,46.9,209300.0,38.7357,38.8598,38.7274,38.8019,209300.0
2011-12-16 15:40:00,46.9,46.95,46.83,46.87,309700.0,38.8019,38.8432,38.7439,38.777,309700.0
2011-12-16 15:50:00,46.87,46.98,46.77,46.92,898200.0,38.777,38.868,38.6943,38.8184,898200.0
2011-12-19 09:30:00,46.87,47.08,46.85,46.95,160000.0,38.777,38.9508,38.7605,38.8432,160000.0
2011-12-19 09:40:00,46.95,47.03,46.82,46.84,106800.0,38.8432,38.9094,38.7357,38.7522,106800.0
2011-12-19 09:50:00,46.84,46.84,46.69,46.8,96300.0,38.7522,38.7522,38.6281,38.7191,96300.0
2011-12-19 10:00:00,46.8,46.84,46.69,46.7,94200.0,38.7191,38.7522,38.6281,38.6364,94200.0
2011-12-19 10:10:00,46.7,46.76,46.62,46.68,91800.0,38.6364,38.686,38.5702,38.6198,91800.0
2011-12-19 10:20:00,46.69,46.73,46.6,46.65,95100.0,38.6281,38.6612,38.5537,38.595,95100.0
2011-12-19 10:30:00,46.65,46.81,46.65,46.76,58400.0,38.595,38.7274,38.595,38.686,58400.0
2011-12-19 10:40:00,46.76,46.77,46.48,46.53,107700.0,38.686,38.6943,38.4544,38.4957,107700.0
2011-12-19 10:50:00,46.52,46.52,46.35,46.42,67500.0,38.4875,38.4875,38.3468,38.4047,67500.0
2011-12-19 11:00:00,46.43,46.47,46.25,46.3,119500.0,38.413,38.4461,38.2641,38.3055,119500.0
2011-12-19 11:10:00,46.32,46.4,46.31,46.38,84200.0,38.322,38.3882,38.3137,38.3716,84200.0
2011-12-19 11:20:00,46.37,46.49,46.34,46.46,60800.0,38.3634,38.4626,38.3385,38.4378,60800.0
2011-12-19 11:30:00,46.46,46.48,46.3,46.3,69800.0,38.4378,38.4544,38.3055,38.3055,69800.0
2011-12-19 11:40:00,46.3,46.36,46.13,46.16,174300.0,38.3055,38.3551,38.1648,38.1896,174300.0
2011-12-19 11:50:00,46.16,46.25,46.15,46.17,102400.0,38.1896,38.2641,38.1814,38.1979,102400.0
2011-12-19 12:00:00,46.17,46.32,46.16,46.31,56400.0,38.1979,38.322,38.1896,38.3137,56400.0
2011-12-19 12:10:00,46.31,46.32,46.25,46.27,39900.0,38.3137,38.322,38.2641,38.2806,39900.0
2011-12-19 12:20:00,46.28,46.36,46.28,46.35,22800.0,38.2889,38.3551,38.2889,38.3468,22800.0
2011-12-19 12:30:00,46.35,46.35,46.2,46.28,76400.0,38.3468,38.3468,38.2227,38.2889,76400.0
2011-12-19 12:40:00,46.27,46.32,46.25,46.29,44800.0,38.2806,38.322,38.2641,38.2972,44800.0
2011-12-19 12:50:00,46.29,46.49,46.28,46.49,60400.0,38.2972,38.4626,38.2889,38.4626,60400.0
2011-12-19 13:00:00,46.49,46.51,46.41,46.48,72200.0,38.4626,38.4792,38.3965,38.4544,72200.0
2011-12-19 13:10:00,46.47,46.5,46.32,46.32,54500.0,38.4461,38.4709,38.322,38.322,54500.0
2011-12-19 13:20:00,46.32,46.4,46.31,46.34,77200.0,38.322,38.3882,38.3137,38.3385,77200.0
2011-12-19 13:30:00,46.34,46.38,46.26,46.29,54200.0,38.3385,38.3716,38.2724,38.2972,54200.0
2011-12-19 13:40:00,46.29,46.44,46.28,46.44,43700.0,38.2972,38.4213,38.2889,38.4213,43700.0
2011-12-19 13:50:00,46.44,46.58,46.44,46.52,54400.0,38.4213,38.5371,38.4213,38.4875,54400.0
2011-12-19 14:00:00,46.51,46.53,46.41,46.44,65000.0,38.4792,38.4957,38.3965,38.4213,65000.0
2011-12-19 14:10:00,46.43,46.47,46.35,46.36,56100.0,38.413,38.4461,38.3468,38.3551,56100.0
2011-12-19 14:20:00,46.36,46.41,46.31,46.39,89800.0,38.3551,38.3965,38.3137,38.3799,89800.0
2011-12-19 14:30:00,46.39,46.41,46.33,46.39,68500.0,38.3799,38.3965,38.3303,38.3799,68500.0
2011-12-19 14:40:00,46.38,46.42,46.34,46.35,35800.0,38.3716,38.4047,38.3385,38.3468,35800.0
2011-12-19 14:50:00,46.34,46.41,46.31,46.38,70000.0,38.3385,38.3965,38.3137,38.3716,70000.0
2011-12-19 15:00:00,46.38,46.38,45.99,46.02,198500.0,38.3716,38.3716,38.049,38.0738,198500.0
2011-12-19 15:10:00,46.02,46.06,45.89,46.06,158300.0,38.0738,38.1069,37.9662,38.1069,158300.0
2011-12-19 15:20:00,46.06,46.06,45.92,45.94,170000.0,38.1069,38.1069,37.9911,38.0076,170000.0
2011-12-19 15:30:00,45.93,46.06,45.89,46.05,167200.0,37.9993,38.1069,37.9662,38.0986,167200.0
2011-12-19 15:40:00,46.04,46.09,45.91,46.0,247900.0,38.0903,38.1317,37.9828,38.0573,247900.0
2011-12-19 15:50:00,46.0,46.08,45.89,46.07,397300.0,38.0573,38.1234,37.9662,38.1152,397300.0
2011-12-20 09:30:00,46.69,47.06,46.63,46.94,252800.0,38.6281,38.9342,38.5785,38.8349,252800.0
2011-12-20 09:40:00,46.94,47.16,46.78,46.85,280300.0,38.8349,39.017,38.7026,38.7605,280300.0
2011-12-20 09:50:00,46.85,46.89,46.71,46.89,161000.0,38.7605,38.7936,38.6447,38.7936,161000.0
2011-12-20 10:00:00,46.89,46.96,46.84,46.94,116700.0,38.7936,38.8515,38.7522,38.8349,116700.0
2011-12-20 10:10:00,46.96,47.16,46.94,47.13,133200.0,38.8515,39.017,38.8349,38.9921,133200.0
2011-12-20 10:20:00,47.13,47.31,47.09,47.3,251400.0,38.9921,39.1411,38.959,39.1328,251400.0
2011-12-20 10:30:00,47.31,47.37,47.28,47.32,186600.0,39.1411,39.1907,39.1162,39.1493,186600.0
2011-12-20 10:40:00,47.32,47.37,47.25,47.26,94800.0,39.1493,39.1907,39.0914,39.0997,94800.0
2011-12-20 10:50:00,47.26,47.32,47.2,47.25,119900.0,39.0997,39.1493,39.0501,39.0914,119900.0
2011-12-20 11:00:00,47.25,47.4,47.23,47.27,128400.0,39.0914,39.2155,39.0749,39.108,128400.0
2011-12-20 11:10:00,47.26,47.34,47.22,47.33,78500.0,39.0997,39.1659,39.0666,39.1576,78500.0
2011-12-20 11:20:00,47.33,47.35,47.23,47.28,74800.0,39.1576,39.1742,39.0749,39.1162,74800.0
2011-12-20 11:30:00,47.29,47.43,47.29,47.33,105400.0,39.1245,39.2403,39.1245,39.1576,105400.0
2011-12-20 11:40:00,47.32,47.56,47.28,47.54,129600.0,39.1493,39.3479,39.1162,39.3313,129600.0
2011-12-20 11:50:00,47.54,47.57,47.39,47.47,95000.0,39.3313,39.3562,39.2072,39.2734,95000.0
2011-12-20 12:00:00,47.46,47.49,47.4,47.47,61700.0,39.2652,39.29,39.2155,39.2734,61700.0
2011-12-20 12:10:00,47.47,47.54,47.46,47.47,68100.0,39.2734,39.3313,39.2652,39.2734,68100.0
2011-12-20 12:20:00,47.46,47.52,47.46,47.51,52900.0,39.2652,39.3148,39.2652,39.3065,52900.0
2011-12-20 12:30:00,47.51,47.51,47.43,47.47,65800.0,39.3065,39.3065,39.2403,39.2734,65800.0
2011-12-20 12:40:00,47.47,47.5,47.42,47.44,54800.0,39.2734,39.2983,39.2321,39.2486,54800.0
2011-12-20 12:50:00,47.43,47.5,47.43,47.48,91900.0,39.2403,39.2983,39.2403,39.2817,91900.0
2011-12-20 13:00:00,47.49,47.59,47.48,47.57,120900.0,39.29,39.3727,39.2817,39.3562,120900.0
2011-12-20 13:10:00,47.58,47.6,47.5,47.5,69900.0,39.3644,39.381,39.2983,39.2983,69900.0
2011-12-20 13:20:00,47.5,47.64,47.5,47.55,82300.0,39.2983,39.4141,39.2983,39.3396,82300.0
2011-12-20 13:30:00,47.55,47.58,47.52,47.55,66300.0,39.3396,39.3644,39.3148,39.3396,66300.0
2011-12-20 13:40:00,47.54,47.66,47.54,47.66,83900.0,39.3313,39.4306,39.3313,39.4306,83900.0
2011-12-20 13:50:00,47.66,47.72,47.63,47.72,93500.0,39.4306,39.4803,39.4058,39.4803,93500.0
2011-12-20 14:00:00,47.71,47.74,47.59,47.68,139300.0,39.472,39.4968,39.3727,39.4472,139300.0
2011-12-20 14:10:00,47.68,47.78,47.67,47.76,100600.0,39.4472,39.5299,39.4389,39.5134,100600.0
2011-12-20 14:20:00,47.75,47.82,47.74,47.8,110000.0,39.5051,39.563,39.4968,39.5465,110000.0
2011-12-20 14:30:00,47.81,47.9,47.81,47.9,132000.0,39.5547,39.6292,39.5547,39.6292,132000.0
2011-12-20 14:40:00,47.9,48.06,47.89,47.94,232000.0,39.6292,39.7616,39.6209,39.6623,232000.0
2011-12-20 14:50:00,47.95,48.0,47.93,47.95,113600.0,39.6706,39.7119,39.654,39.6706,113600.0
2011-12-20 15:00:00,47.95,48.0,47.87,47.99,166400.0,39.6706,39.7119,39.6044,39.7036,166400.0
2011-12-20 15:10:00,47.98,48.1,47.96,47.98,149500.0,39.6954,39.7947,39.6788,39.6954,149500.0
2011-12-20 15:20:00,47.98,48.01,47.93,47.99,221900.0,39.6954,39.7202,39.654,39.7036,221900.0
2011-12-20 15:30:00,47.99,47.99,47.81,47.93,363300.0,39.7036,39.7036,39.5547,39.654,363300.0
2011-12-20 15:40:00,47.93,48.04,47.88,47.99,410300.0,39.654,39.745,39.6126,39.7036,410300.0
2011-12-20 15:50:00,47.99,48.01,47.89,47.91,1046400.0,39.7036,39.7202,39.6209,39.6375,1046400.0
2011-12-21 09:30:00,48.12,48.49,48.09,48.15,379500.0,39.8112,40.1173,39.7864,39.836,379500.0
2011-12-21 09:40:00,48.14,48.34,48.07,48.26,183000.0,39.8277,39.9932,39.7698,39.927,183000.0
2011-12-21 09:50:00,48.27,48.35,48.11,48.11,113100.0,39.9353,40.0015,39.8029,39.8029,113100.0
2011-12-21 10:00:00,48.11,48.15,47.95,47.99,198200.0,39.8029,39.836,39.6706,39.7036,198200.0
2011-12-21 10:10:00,47.99,48.11,47.99,48.0,105900.0,39.7036,39.8029,39.7036,39.7119,105900.0
2011-12-21 10:20:00,47.99,48.13,47.9,47.93,164700.0,39.7036,39.8195,39.6292,39.654,164700.0
2011-12-21 10:30:00,47.94,48.01,47.82,47.89,129700.0,39.6623,39.7202,39.563,39.6209,129700.0
2011-12-21 10:40:00,47.88,47.91,47.7,47.75,96000.0,39.6126,39.6375,39.4637,39.5051,96000.0
2011-12-21 10:50:00,47.75,47.77,47.64,47.69,81100.0,39.5051,39.5216,39.4141,39.4554,81100.0
2011-12-21 11:00:00,47.69,47.71,47.54,47.61,104700.0,39.4554,39.472,39.3313,39.3893,104700.0
2011-12-21 11:10:00,47.61,47.62,47.5,47.53,94200.0,39.3893,39.3975,39.2983,39.3231,94200.0
2011-12-21 11:20:00,47.52,47.56,47.47,47.55,68900.0,39.3148,39.3479,39.2734,39.3396,68900.0
2011-12-21 11:30:00,47.54,47.62,47.51,47.54,64700.0,39.3313,39.3975,39.3065,39.3313,64700.0
2011-12-21 11:40:00,47.54,47.64,47.49,47.6,42100.0,39.3313,39.4141,39.29,39.381,42100.0
2011-12-21 11:50:00,47.6,47.6,47.51,47.59,34000.0,39.381,39.381,39.3065,39.3727,34000.0
2011-12-21 12:00:00,47.61,47.62,47.42,47.48,66500.0,39.3893,39.3975,39.2321,39.2817,66500.0
2011-12-21 12:10:00,47.48,47.5,47.46,47.49,48800.0,39.2817,39.2983,39.2652,39.29,48800.0
2011-12-21 12:20:00,47.48,47.49,47.3,47.38,79300.0,39.2817,39.29,39.1328,39.199,79300.0
2011-12-21 12:30:00,47.38,47.48,47.35,47.46,61800.0,39.199,39.2817,39.1742,39.2652,61800.0
2011-12-21 12:40:00,47.46,47.55,47.41,47.53,55400.0,39.2652,39.3396,39.2238,39.3231,55400.0
2011-12-21 12:50:00,47.53,47.53,47.43,47.46,98400.0,39.3231,39.3231,39.2403,39.2652,98400.0
2011-12-21 13:00:00,47.46,47.6,47.46,47.5,72600.0,39.2652,39.381,39.2652,39.2983,72600.0
2011-12-21 13:10:00,47.5,47.5,47.43,47.46,50700.0,39.2983,39.2983,39.2403,39.2652,50700.0
2011-12-21 13:20:00,47.45,47.47,47.35,47.38,77700.0,39.2569,39.2734,39.1742,39.199,77700.0
2011-12-21 13:30:00,47.37,47.4,47.34,47.36,74500.0,39.1907,39.2155,39.1659,39.1824,74500.0
2011-12-21 13:40:00,47.37,47.42,47.29,47.39,87400.0,39.1907,39.2321,39.1245,39.2072,87400.0
2011-12-21 13:50:00,47.38,47.47,47.36,47.44,103800.0,39.199,39.2734,39.1824,39.2486,103800.0
2011-12-21 14:00:00,47.44,47.47,47.37,47.41,247100.0,39.2486,39.2734,39.1907,39.2238,247100.0
2011-12-21 14:10:00,47.41,47.42,47.28,47.29,163500.0,39.2238,39.2321,39.1162,39.1245,163500.0
2011-12-21 14:20:00,47.29,47.34,47.24,47.31,140300.0,39.1245,39.1659,39.0831,39.1411,140300.0
2011-12-21 14:30:00,47.3,47.32,47.23,47.27,237500.0,39.1328,39.1493,39.0749,39.108,237500.0
2011-12-21 14:40:00,47.28,47.32,47.25,47.29,198400.0,39.1162,39.1493,39.0914,39.1245,198400.0
2011-12-21 14:50:00,47.28,47.33,47.27,47.29,146100.0,39.1162,39.1576,39.108,39.1245,146100.0
2011-12-21 15:00:00,47.28,47.33,47.23,47.32,212000.0,39.1162,39.1576,39.0749,39.1493,212000.0
2011-12-21 15:10:00,47.32,47.38,47.28,47.34,196300.0,39.1493,39.199,39.1162,39.1659,196300.0
2011-12-21 15:20:00,47.35,47.41,47.32,47.37,175100.0,39.1742,39.2238,39.1493,39.1907,175100.0
2011-12-21 15:30:00,47.37,47.53,47.37,47.44,255100.0,39.1907,39.3231,39.1907,39.2486,255100.0
2011-12-21 15:40:00,47.43,47.52,47.38,47.44,478300.0,39.2403,39.3148,39.199,39.2486,478300.0
2011-12-21 15:50:00,47.44,47.49,47.31,47.49,453700.0,39.2486,39.29,39.1411,39.29,453700.0
2011-12-22 09:30:00,47.74,47.96,47.42,47.93,151500.0,39.4968,39.6788,39.2321,39.654,151500.0
2011-12-22 09:40:00,47.93,48.0,47.86,47.9,197500.0,39.654,39.7119,39.5961,39.6292,197500.0
2011-12-22 09:50:00,47.9,47.94,47.78,47.94,129800.0,39.6292,39.6623,39.5299,39.6623,129800.0
2011-12-22 10:00:00,47.94,47.99,47.82,47.84,108500.0,39.6623,39.7036,39.563,39.5795,108500.0
2011-12-22 10:10:00,47.84,47.9,47.82,47.82,71800.0,39.5795,39.6292,39.563,39.563,71800.0
2011-12-22 10:20:00,47.83,47.9,47.73,47.85,177500.0,39.5713,39.6292,39.4885,39.5878,177500.0
2011-12-22 10:30:00,47.85,47.88,47.65,47.68,110300.0,39.5878,39.6126,39.4224,39.4472,110300.0
2011-12-22 10:40:00,47.68,47.72,47.57,47.63,99000.0,39.4472,39.4803,39.3562,39.4058,99000.0
2011-12-22 10:50:00,47.63,47.72,47.59,47.65,61100.0,39.4058,39.4803,39.3727,39.4224,61100.0
2011-12-22 11:00:00,47.65,47.71,47.58,47.61,96600.0,39.4224,39.472,39.3644,39.3893,96600.0
2011-12-22 11:10:00,47.61,47.64,47.52,47.54,109300.0,39.3893,39.4141,39.3148,39.3313,109300.0
2011-12-22 11:20:00,47.54,47.55,47.35,47.42,133200.0,39.3313,39.3396,39.1742,39.2321,133200.0
2011-12-22 11:30:00,47.43,47.46,47.29,47.42,79000.0,39.2403,39.2652,39.1245,39.2321,79000.0
2011-12-22 11:40:00,47.41,47.52,47.41,47.5,49900.0,39.2238,39.3148,39.2238,39.2983,49900.0
2011-12-22 11:50:00,47.5,47.5,47.4,47.45,52700.0,39.2983,39.2983,39.2155,39.2569,52700.0
2011-12-22 12:00:00,47.45,47.48,47.42,47.43,63500.0,39.2569,39.2817,39.2321,39.2403,63500.0
2011-12-22 12:10:00,47.44,47.46,47.37,47.4,89900.0,39.2486,39.2652,39.1907,39.2155,89900.0
2011-12-22 12:20:00,47.4,47.55,47.38,47.55,73100.0,39.2155,39.3396,39.199,39.3396,73100.0
2011-12-22 12:30:00,47.56,47.57,47.47,47.56,75900.0,39.3479,39.3562,39.2734,39.3479,75900.0
2011-12-22 12:40:00,47.56,47.62,47.51,47.51,62400.0,39.3479,39.3975,39.3065,39.3065,62400.0
2011-12-22 12:50:00,47.52,47.59,47.51,47.59,75100.0,39.3148,39.3727,39.3065,39.3727,75100.0
2011-12-22 13:00:00,47.58,47.6,47.5,47.53,65500.0,39.3644,39.381,39.2983,39.3231,65500.0
2011-12-22 13:10:00,47.54,47.6,47.54,47.6,58200.0,39.3313,39.381,39.3313,39.381,58200.0
2011-12-22 13:20:00,47.6,47.6,47.53,47.59,56100.0,39.381,39.381,39.3231,39.3727,56100.0
2011-12-22 13:30:00,47.58,47.6,47.52,47.53,73300.0,39.3644,39.381,39.3148,39.3231,73300.0
2011-12-22 13:40:00,47.54,47.59,47.54,47.55,46000.0,39.3313,39.3727,39.3313,39.3396,46000.0
2011-12-22 13:50:00,47.56,47.57,47.42,47.43,103800.0,39.3479,39.3562,39.2321,39.2403,103800.0
2011-12-22 14:00:00,47.43,47.56,47.43,47.56,104000.0,39.2403,39.3479,39.2403,39.3479,104000.0
2011-12-22 14:10:00,47.56,47.62,47.56,47.62,97100.0,39.3479,39.3975,39.3479,39.3975,97100.0
2011-12-22 14:20:00,47.62,47.72,47.61,47.71,94600.0,39.3975,39.4803,39.3893,39.472,94600.0
2011-12-22 14:30:00,47.71,47.76,47.7,47.7,122600.0,39.472,39.5134,39.4637,39.4637,122600.0
2011-12-22 14:40:00,47.7,47.7,47.61,47.62,177400.0,39.4637,39.4637,39.3893,39.3975,177400.0
2011-12-22 14:50:00,47.61,47.63,47.39,47.45,140100.0,39.3893,39.4058,39.2072,39.2569,140100.0
2011-12-22 15:00:00,47.46,47.58,47.44,47.52,91300.0,39.2652,39.3644,39.2486,39.3148,91300.0
2011-12-22 15:10:00,47.52,47.55,47.49,47.51,144400.0,39.3148,39.3396,39.29,39.3065,144400.0
2011-12-22 15:20:00,47.51,47.56,47.48,47.48,204800.0,39.3065,39.3479,39.2817,39.2817,204800.0
2011-12-22 15:30:00,47.49,47.62,47.49,47.58,245400.0,39.29,39.3975,39.29,39.3644,245400.0
2011-12-22 15:40:00,47.57,47.59,47.41,47.49,282500.0,39.3562,39.3727,39.2238,39.29,282500.0
2011-12-22 15:50:00,47.49,47.64,47.47,47.63,642900.0,39.29,39.4141,39.2734,39.4058,642900.0
2011-12-23 09:30:00,47.85,47.96,47.41,47.41,140700.0,39.5878,39.6788,39.2238,39.2238,140700.0
2011-12-23 09:40:00,47.43,47.58,47.36,47.49,105600.0,39.2403,39.3644,39.1824,39.29,105600.0
2011-12-23 09:50:00,47.49,47.64,47.49,47.55,43400.0,39.29,39.4141,39.29,39.3396,43400.0
2011-12-23 10:00:00,47.56,47.68,47.48,47.63,69600.0,39.3479,39.4472,39.2817,39.4058,69600.0
2011-12-23 10:10:00,47.63,47.67,47.53,47.57,81800.0,39.4058,39.4389,39.3231,39.3562,81800.0
2011-12-23 10:20:00,47.57,47.58,47.51,47.55,46800.0,39.3562,39.3644,39.3065,39.3396,46800.0
2011-12-23 10:30:00,47.53,47.59,47.52,47.55,56100.0,39.3231,39.3727,39.3148,39.3396,56100.0
2011-12-23 10:40:00,47.54,47.57,47.5,47.55,37400.0,39.3313,39.3562,39.2983,39.3396,37400.0
2011-12-23 10:50:00,47.55,47.71,47.53,47.7,61600.0,39.3396,39.472,39.3231,39.4637,61600.0
2011-12-23 11:00:00,47.7,47.71,47.57,47.58,53800.0,39.4637,39.472,39.3562,39.3644,53800.0
2011-12-23 11:10:00,47.58,47.63,47.57,47.6,32300.0,39.3644,39.4058,39.3562,39.381,32300.0
2011-12-23 11:20:00,47.61,47.64,47.58,47.63,59400.0,39.3893,39.4141,39.3644,39.4058,59400.0
2011-12-23 11:30:00,47.64,47.69,47.63,47.65,72300.0,39.4141,39.4554,39.4058,39.4224,72300.0
2011-12-23 11:40:00,47.64,47.66,47.62,47.64,72300.0,39.4141,39.4306,39.3975,39.4141,72300.0
2011-12-23 11:50:00,47.64,47.64,47.58,47.6,36900.0,39.4141,39.4141,39.3644,39.381,36900.0
2011-12-23 12:00:00,47.6,47.65,47.6,47.64,40100.0,39.381,39.4224,39.381,39.4141,40100.0
2011-12-23 12:10:00,47.65,47.66,47.61,47.64,87300.0,39.4224,39.4306,39.3893,39.4141,87300.0
2011-12-23 12:20:00,47.64,47.69,47.63,47.69,84800.0,39.4141,39.4554,39.4058,39.4554,84800.0
2011-12-23 12:30:00,47.69,47.74,47.69,47.72,75700.0,39.4554,39.4968,39.4554,39.4803,75700.0
2011-12-23 12:40:00,47.73,47.73,47.68,47.69,81700.0,39.4885,39.4885,39.4472,39.4554,81700.0
2011-12-23 12:50:00,47.69,47.71,47.68,47.7,55200.0,39.4554,39.472,39.4472,39.4637,55200.0
2011-12-23 13:00:00,47.7,47.7,47.66,47.69,40700.0,39.4637,39.4637,39.4306,39.4554,40700.0
2011-12-23 13:10:00,47.68,47.7,47.67,47.67,25000.0,39.4472,39.4637,39.4389,39.4389,25000.0
2011-12-23 13:20:00,47.67,47.69,47.66,47.69,23700.0,39.4389,39.4554,39.4306,39.4554,23700.0
2011-12-23 13:30:00,47.69,47.69,47.65,47.65,33700.0,39.4554,39.4554,39.4224,39.4224,33700.0
2011-12-23 13:40:00,47.65,47.67,47.62,47.66,25000.0,39.4224,39.4389,39.3975,39.4306,25000.0
2011-12-23 13:50:00,47.66,47.71,47.66,47.71,23600.0,39.4306,39.472,39.4306,39.472,23600.0
2011-12-23 14:00:00,47.71,47.72,47.68,47.69,34000.0,39.472,39.4803,39.4472,39.4554,34000.0
2011-12-23 14:10:00,47.7,47.7,47.69,47.69,14000.0,39.4637,39.4637,39.4554,39.4554,14000.0
2011-12-23 14:20:00,47.7,47.72,47.69,47.7,55000.0,39.4637,39.4803,39.4554,39.4637,55000.0
2011-12-23 14:30:00,47.71,47.79,47.71,47.75,88500.0,39.472,39.5382,39.472,39.5051,88500.0
2011-12-23 14:40:00,47.75,47.8,47.75,47.77,48400.0,39.5051,39.5465,39.5051,39.5216,48400.0
2011-12-23 14:50:00,47.77,47.78,47.77,47.77,34900.0,39.5216,39.5299,39.5216,39.5216,34900.0
2011-12-23 15:00:00,47.77,47.79,47.77,47.77,94600.0,39.5216,39.5382,39.5216,39.5216,94600.0
2011-12-23 15:10:00,47.77,47.77,47.69,47.7,112900.0,39.5216,39.5216,39.4554,39.4637,112900.0
2011-12-23 15:20:00,47.7,47.74,47.68,47.69,58800.0,39.4637,39.4968,39.4472,39.4554,58800.0
2011-12-23 15:30:00,47.7,47.72,47.67,47.68,96800.0,39.4637,39.4803,39.4389,39.4472,96800.0
2011-12-23 15:40:00,47.67,47.77,47.66,47.73,155400.0,39.4389,39.5216,39.4306,39.4885,155400.0
2011-12-23 15:50:00,47.74,47.96,47.73,47.94,374900.0,39.4968,39.6788,39.4885,39.6623,374900.0
2011-12-27 09:30:00,47.96,48.02,47.68,47.76,117100.0,39.6788,39.7285,39.4472,39.5134,117100.0
2011-12-27 09:40:00,47.75,48.07,47.75,48.05,81700.0,39.5051,39.7698,39.5051,39.7533,81700.0
2011-12-27 09:50:00,48.05,48.17,47.9,48.08,111100.0,39.7533,39.8526,39.6292,39.7781,111100.0
2011-12-27 10:00:00,48.07,48.16,47.96,48.08,107500.0,39.7698,39.8443,39.6788,39.7781,107500.0
2011-12-27 10:10:00,48.08,48.09,47.93,47.93,108200.0,39.7781,39.7864,39.654,39.654,108200.0
2011-12-27 10:20:00,47.94,48.02,47.9,47.96,73400.0,39.6623,39.7285,39.6292,39.6788,73400.0
2011-12-27 10:30:00,47.96,48.01,47.87,47.87,46400.0,39.6788,39.7202,39.6044,39.6044,46400.0
2011-12-27 10:40:00,47.87,47.88,47.72,47.79,67800.0,39.6044,39.6126,39.4803,39.5382,67800.0
2011-12-27 10:50:00,47.78,47.78,47.65,47.67,43100.0,39.5299,39.5299,39.4224,39.4389,43100.0
2011-12-27 11:00:00,47.67,47.71,47.6,47.6,38300.0,39.4389,39.472,39.381,39.381,38300.0
2011-12-27 11:10:00,47.6,47.76,47.6,47.69,50500.0,39.381,39.5134,39.381,39.4554,50500.0
2011-12-27 11:20:00,47.7,47.79,47.7,47.79,44900.0,39.4637,39.5382,39.4637,39.5382,44900.0
2011-12-27 11:30:00,47.79,47.82,47.76,47.8,39600.0,39.5382,39.563,39.5134,39.5465,39600.0
2011-12-27 11:40:00,47.8,47.82,47.78,47.78,34700.0,39.5465,39.563,39.5299,39.5299,34700.0
2011-12-27 11:50:00,47.78,47.84,47.76,47.83,29200.0,39.5299,39.5795,39.5134,39.5713,29200.0
2011-12-27 12:00:00,47.84,47.89,47.82,47.88,32100.0,39.5795,39.6209,39.563,39.6126,32100.0
2011-12-27 12:10:00,47.88,47.89,47.83,47.85,24400.0,39.6126,39.6209,39.5713,39.5878,24400.0
2011-12-27 12:20:00,47.86,47.91,47.84,47.9,37400.0,39.5961,39.6375,39.5795,39.6292,37400.0
2011-12-27 12:30:00,47.89,47.92,47.84,47.84,21300.0,39.6209,39.6457,39.5795,39.5795,21300.0
2011-12-27 12:40:00,47.84,47.87,47.82,47.85,27100.0,39.5795,39.6044,39.563,39.5878,27100.0
2011-12-27 12:50:00,47.85,47.85,47.79,47.8,13000.0,39.5878,39.5878,39.5382,39.5465,13000.0
2011-12-27 13:00:00,47.8,47.8,47.74,47.76,40200.0,39.5465,39.5465,39.4968,39.5134,40200.0
2011-12-27 13:10:00,47.76,47.81,47.74,47.79,27200.0,39.5134,39.5547,39.4968,39.5382,27200.0
2011-12-27 13:20:00,47.79,47.83,47.74,47.8,29000.0,39.5382,39.5713,39.4968,39.5465,29000.0
2011-12-27 13:30:00,47.8,47.9,47.8,47.89,28000.0,39.5465,39.6292,39.5465,39.6209,28000.0
2011-12-27 13:40:00,47.89,47.91,47.86,47.87,89200.0,39.6209,39.6375,39.5961,39.6044,89200.0
2011-12-27 13:50:00,47.86,47.89,47.85,47.88,68600.0,39.5961,39.6209,39.5878,39.6126,68600.0
2011-12-27 14:00:00,47.88,47.89,47.79,47.8,43600.0,39.6126,39.6209,39.5382,39.5465,43600.0
2011-12-27 14:10:00,47.79,47.8,47.76,47.79,25900.0,39.5382,39.5465,39.5134,39.5382,25900.0
2011-12-27 14:20:00,47.78,47.8,47.7,47.75,31500.0,39.5299,39.5465,39.4637,39.5051,31500.0
2011-12-27 14:30:00,47.75,47.82,47.72,47.81,40500.0,39.5051,39.563,39.4803,39.5547,40500.0
2011-12-27 14:40:00,47.8,47.81,47.76,47.79,36900.0,39.5465,39.5547,39.5134,39.5382,36900.0
2011-12-27 14:50:00,47.79,47.84,47.77,47.78,39800.0,39.5382,39.5795,39.5216,39.5299,39800.0
2011-12-27 15:00:00,47.79,47.81,47.76,47.81,43400.0,39.5382,39.5547,39.5134,39.5547,43400.0
2011-12-27 15:10:00,47.8,47.81,47.77,47.77,46000.0,39.5465,39.5547,39.5216,39.5216,46000.0
2011-12-27 15:20:00,47.76,47.79,47.71,47.76,67100.0,39.5134,39.5382,39.472,39.5134,67100.0
2011-12-27 15:30:00,47.76,47.77,47.66,47.68,90000.0,39.5134,39.5216,39.4306,39.4472,90000.0
2011-12-27 15:40:00,47.69,47.79,47.67,47.78,110300.0,39.4554,39.5382,39.4389,39.5299,110300.0
2011-12-27 15:50:00,47.77,47.77,47.66,47.67,329700.0,39.5216,39.5216,39.4306,39.4389,329700.0
2011-12-28 09:30:00,47.73,47.8,47.36,47.37,81300.0,39.4885,39.5465,39.1824,39.1907,81300.0
2011-12-28 09:40:00,47.37,47.43,47.32,47.39,118300.0,39.1907,39.2403,39.1493,39.2072,118300.0
2011-12-28 09:50:00,47.4,47.4,47.25,47.31,76900.0,39.2155,39.2155,39.0914,39.1411,76900.0
2011-12-28 10:00:00,47.3,47.37,47.26,47.34,69900.0,39.1328,39.1907,39.0997,39.1659,69900.0
2011-12-28 10:10:00,47.34,47.34,47.17,47.19,78800.0,39.1659,39.1659,39.0252,39.0418,78800.0
2011-12-28 10:20:00,47.19,47.2,47.02,47.04,94600.0,39.0418,39.0501,38.9011,38.9177,94600.0
2011-12-28 10:30:00,47.04,47.09,47.02,47.07,98500.0,38.9177,38.959,38.9011,38.9425,98500.0
2011-12-28 10:40:00,47.07,47.14,47.05,47.13,62300.0,38.9425,39.0004,38.926,38.9921,62300.0
2011-12-28 10:50:00,47.14,47.19,47.09,47.16,37100.0,39.0004,39.0418,38.959,39.017,37100.0
2011-12-28 11:00:00,47.15,47.17,47.06,47.17,77900.0,39.0087,39.0252,38.9342,39.0252,77900.0
2011-12-28 11:10:00,47.17,47.18,47.12,47.14,34300.0,39.0252,39.0335,38.9839,39.0004,34300.0
2011-12-28 11:20:00,47.14,47.14,47.0,47.01,29700.0,39.0004,39.0004,38.8846,38.8929,29700.0
2011-12-28 11:30:00,47.01,47.04,46.93,46.97,62600.0,38.8929,38.9177,38.8267,38.8598,62600.0
2011-12-28 11:40:00,46.97,46.99,46.88,46.93,68600.0,38.8598,38.8763,38.7853,38.8267,68600.0
2011-12-28 11:50:00,46.92,46.93,46.84,46.89,135100.0,38.8184,38.8267,38.7522,38.7936,135100.0
2011-12-28 12:00:00,46.89,46.97,46.89,46.9,45200.0,38.7936,38.8598,38.7936,38.8019,45200.0
2011-12-28 12:10:00,46.9,46.98,46.86,46.97,62300.0,38.8019,38.868,38.7688,38.8598,62300.0
2011-12-28 12:20:00,46.96,47.01,46.95,47.0,46800.0,38.8515,38.8929,38.8432,38.8846,46800.0
2011-12-28 12:30:00,47.01,47.06,47.0,47.04,25800.0,38.8929,38.9342,38.8846,38.9177,25800.0
2011-12-28 12:40:00,47.04,47.11,47.04,47.07,32900.0,38.9177,38.9756,38.9177,38.9425,32900.0
2011-12-28 12:50:00,47.07,47.07,46.99,47.0,101800.0,38.9425,38.9425,38.8763,38.8846,101800.0
2011-12-28 13:00:00,46.99,47.02,46.96,46.99,32600.0,38.8763,38.9011,38.8515,38.8763,32600.0
2011-12-28 13:10:00,46.99,47.12,46.98,47.06,45200.0,38.8763,38.9839,38.868,38.9342,45200.0
2011-12-28 13:20:00,47.06,47.08,47.02,47.08,29000.0,38.9342,38.9508,38.9011,38.9508,29000.0
2011-12-28 13:30:00,47.09,47.21,47.09,47.17,58500.0,38.959,39.0583,38.959,39.0252,58500.0
2011-12-28 13:40:00,47.16,47.21,47.16,47.2,48500.0,39.017,39.0583,39.017,39.0501,48500.0
2011-12-28 13:50:00,47.21,47.23,47.2,47.21,32900.0,39.0583,39.0749,39.0501,39.0583,32900.0
2011-12-28 14:00:00,47.21,47.22,47.15,47.15,37400.0,39.0583,39.0666,39.0087,39.0087,37400.0
2011-12-28 14:10:00,47.15,47.15,46.98,46.98,59200.0,39.0087,39.0087,38.868,38.868,59200.0
2011-12-28 14:20:00,46.99,47.06,46.97,47.05,34100.0,38.8763,38.9342,38.8598,38.926,34100.0
2011-12-28 14:30:00,47.05,47.05,46.94,46.95,51200.0,38.926,38.926,38.8349,38.8432,51200.0
2011-12-28 14:40:00,46.95,47.01,46.95,46.99,44100.0,38.8432,38.8929,38.8432,38.8763,44100.0
2011-12-28 14:50:00,46.98,47.08,46.98,47.03,68500.0,38.868,38.9508,38.868,38.9094,68500.0
2011-12-28 15:00:00,47.03,47.14,47.02,47.13,58800.0,38.9094,39.0004,38.9011,38.9921,58800.0
2011-12-28 15:10:00,47.12,47.16,46.97,47.02,104200.0,38.9839,39.017,38.8598,38.9011,104200.0
2011-12-28 15:20:00,47.03,47.12,46.96,47.02,92700.0,38.9094,38.9839,38.8515,38.9011,92700.0
2011-12-28 15:30:00,47.01,47.06,46.96,46.99,151000.0,38.8929,38.9342,38.8515,38.8763,151000.0
2011-12-28 15:40:00,47.0,47.14,47.0,47.12,158100.0,38.8846,39.0004,38.8846,38.9839,158100.0
2011-12-28 15:50:00,47.12,47.12,46.93,47.0,603000.0,38.9839,38.9839,38.8267,38.8846,603000.0
2011-12-29 09:30:00,47.17,47.25,46.99,47.17,87400.0,39.0252,39.0914,38.8763,39.0252,87400.0
2011-12-29 09:40:00,47.16,47.29,47.05,47.06,125000.0,39.017,39.1245,38.926,38.9342,125000.0
2011-12-29 09:50:00,47.07,47.24,47.05,47.15,79800.0,38.9425,39.0831,38.926,39.0087,79800.0
2011-12-29 10:00:00,47.18,47.36,47.16,47.3,108900.0,39.0335,39.1824,39.017,39.1328,108900.0
2011-12-29 10:10:00,47.3,47.33,47.26,47.31,46600.0,39.1328,39.1576,39.0997,39.1411,46600.0
2011-12-29 10:20:00,47.31,47.36,47.26,47.33,58600.0,39.1411,39.1824,39.0997,39.1576,58600.0
2011-12-29 10:30:00,47.34,47.45,47.34,47.42,52000.0,39.1659,39.2569,39.1659,39.2321,52000.0
2011-12-29 10:40:00,47.41,47.46,47.32,47.32,54600.0,39.2238,39.2652,39.1493,39.1493,54600.0
2011-12-29 10:50:00,47.33,47.34,47.26,47.29,33900.0,39.1576,39.1659,39.0997,39.1245,33900.0
2011-12-29 11:00:00,47.29,47.32,47.16,47.16,70700.0,39.1245,39.1493,39.017,39.017,70700.0
2011-12-29 11:10:00,47.17,47.26,47.16,47.2,50000.0,39.0252,39.0997,39.017,39.0501,50000.0
2011-12-29 11:20:00,47.21,47.3,47.17,47.26,34000.0,39.0583,39.1328,39.0252,39.0997,34000.0
2011-12-29 11:30:00,47.27,47.37,47.26,47.29,48200.0,39.108,39.1907,39.0997,39.1245,48200.0
2011-12-29 11:40:00,47.29,47.31,47.26,47.28,43100.0,39.1245,39.1411,39.0997,39.1162,43100.0
2011-12-29 11:50:00,47.27,47.35,47.25,47.34,27200.0,39.108,39.1742,39.0914,39.1659,27200.0
2011-12-29 12:00:00,47.33,47.34,47.23,47.25,42700.0,39.1576,39.1659,39.0749,39.0914,42700.0
2011-12-29 12:10:00,47.25,47.3,47.23,47.3,26200.0,39.0914,39.1328,39.0749,39.1328,26200.0
2011-12-29 12:20:00,47.28,47.37,47.27,47.3,26500.0,39.1162,39.1907,39.108,39.1328,26500.0
2011-12-29 12:30:00,47.32,47.32,47.19,47.23,47800.0,39.1493,39.1493,39.0418,39.0749,47800.0
2011-12-29 12:40:00,47.23,47.23,47.19,47.21,21600.0,39.0749,39.0749,39.0418,39.0583,21600.0
2011-12-29 12:50:00,47.21,47.23,47.19,47.23,30300.0,39.0583,39.0749,39.0418,39.0749,30300.0
2011-12-29 13:00:00,47.23,47.3,47.21,47.25,36100.0,39.0749,39.1328,39.0583,39.0914,36100.0
2011-12-29 13:10:00,47.24,47.26,47.15,47.16,24200.0,39.0831,39.0997,39.0087,39.017,24200.0
2011-12-29 13:20:00,47.16,47.19,47.1,47.19,36800.0,39.017,39.0418,38.9673,39.0418,36800.0
2011-12-29 13:30:00,47.18,47.22,47.15,47.21,30700.0,39.0335,39.0666,39.0087,39.0583,30700.0
2011-12-29 13:40:00,47.21,47.27,47.1,47.13,54700.0,39.0583,39.108,38.9673,38.9921,54700.0
2011-12-29 13:50:00,47.12,47.26,47.11,47.25,40200.0,38.9839,39.0997,38.9756,39.0914,40200.0
2011-12-29 14:00:00,47.25,47.33,47.23,47.27,67900.0,39.0914,39.1576,39.0749,39.108,67900.0
2011-12-29 14:10:00,47.26,47.3,47.25,47.28,23000.0,39.0997,39.1328,39.0914,39.1162,23000.0
2011-12-29 14:20:00,47.29,47.32,47.26,47.29,36100.0,39.1245,39.1493,39.0997,39.1245,36100.0
2011-12-29 14:30:00,47.28,47.32,47.25,47.26,51100.0,39.1162,39.1493,39.0914,39.0997,51100.0
2011-12-29 14:40:00,47.25,47.29,47.25,47.27,26200.0,39.0914,39.1245,39.0914,39.108,26200.0
2011-12-29 14:50:00,47.28,47.29,47.26,47.27,30100.0,39.1162,39.1245,39.0997,39.108,30100.0
2011-12-29 15:00:00,47.27,47.33,47.27,47.33,40900.0,39.108,39.1576,39.108,39.1576,40900.0
2011-12-29 15:10:00,47.33,47.38,47.3,47.35,51800.0,39.1576,39.199,39.1328,39.1742,51800.0
2011-12-29 15:20:00,47.34,47.36,47.3,47.34,65800.0,39.1659,39.1824,39.1328,39.1659,65800.0
2011-12-29 15:30:00,47.34,47.44,47.33,47.43,87100.0,39.1659,39.2486,39.1576,39.2403,87100.0
2011-12-29 15:40:00,47.44,47.55,47.42,47.47,199000.0,39.2486,39.3396,39.2321,39.2734,199000.0
2011-12-29 15:50:00,47.48,47.57,47.46,47.51,422300.0,39.2817,39.3562,39.2652,39.3065,422300.0
2011-12-30 09:30:00,47.65,47.69,47.49,47.52,113400.0,39.4224,39.4554,39.29,39.3148,113400.0
2011-12-30 09:40:00,47.51,47.54,47.4,47.54,27700.0,39.3065,39.3313,39.2155,39.3313,27700.0
2011-12-30 09:50:00,47.54,47.54,47.4,47.42,25900.0,39.3313,39.3313,39.2155,39.2321,25900.0
2011-12-30 10:00:00,47.41,47.55,47.4,47.44,30300.0,39.2238,39.3396,39.2155,39.2486,30300.0
2011-12-30 10:10:00,47.44,47.45,47.32,47.33,32100.0,39.2486,39.2569,39.1493,39.1576,32100.0
2011-12-30 10:20:00,47.31,47.39,47.3,47.39,42100.0,39.1411,39.2072,39.1328,39.2072,42100.0
2011-12-30 10:30:00,47.39,47.46,47.38,47.43,63900.0,39.2072,39.2652,39.199,39.2403,63900.0
2011-12-30 10:40:00,47.43,47.46,47.36,47.41,72100.0,39.2403,39.2652,39.1824,39.2238,72100.0
2011-12-30 10:50:00,47.41,47.44,47.34,47.34,37200.0,39.2238,39.2486,39.1659,39.1659,37200.0
2011-12-30 11:00:00,47.34,47.36,47.26,47.27,85400.0,39.1659,39.1824,39.0997,39.108,85400.0
2011-12-30 11:10:00,47.27,47.29,47.25,47.29,44100.0,39.108,39.1245,39.0914,39.1245,44100.0
2011-12-30 11:20:00,47.29,47.39,47.24,47.35,93000.0,39.1245,39.2072,39.0831,39.1742,93000.0
2011-12-30 11:30:00,47.34,47.39,47.29,47.35,39400.0,39.1659,39.2072,39.1245,39.1742,39400.0
2011-12-30 11:40:00,47.35,47.36,47.29,47.31,28200.0,39.1742,39.1824,39.1245,39.1411,28200.0
2011-12-30 11:50:00,47.31,47.31,47.23,47.23,52800.0,39.1411,39.1411,39.0749,39.0749,52800.0
2011-12-30 12:00:00,47.24,47.3,47.23,47.28,22400.0,39.0831,39.1328,39.0749,39.1162,22400.0
2011-12-30 12:10:00,47.28,47.34,47.25,47.33,38400.0,39.1162,39.1659,39.0914,39.1576,38400.0
2011-12-30 12:20:00,47.33,47.34,47.3,47.32,29100.0,39.1576,39.1659,39.1328,39.1493,29100.0
2011-12-30 12:30:00,47.31,47.36,47.29,47.31,33000.0,39.1411,39.1824,39.1245,39.1411,33000.0
2011-12-30 12:40:00,47.31,47.35,47.3,47.33,14200.0,39.1411,39.1742,39.1328,39.1576,14200.0
2011-12-30 12:50:00,47.32,47.35,47.3,47.34,26600.0,39.1493,39.1742,39.1328,39.1659,26600.0
2011-12-30 13:00:00,47.34,47.35,47.32,47.34,23200.0,39.1659,39.1742,39.1493,39.1659,23200.0
2011-12-30 13:10:00,47.33,47.37,47.33,47.34,34700.0,39.1576,39.1907,39.1576,39.1659,34700.0
2011-12-30 13:20:00,47.34,47.37,47.33,47.37,43500.0,39.1659,39.1907,39.1576,39.1907,43500.0
2011-12-30 13:30:00,47.38,47.38,47.34,47.37,27600.0,39.199,39.199,39.1659,39.1907,27600.0
2011-12-30 13:40:00,47.37,47.4,47.37,47.38,22200.0,39.1907,39.2155,39.1907,39.199,22200.0
2011-12-30 13:50:00,47.38,47.38,47.31,47.31,19800.0,39.199,39.199,39.1411,39.1411,19800.0
2011-12-30 14:00:00,47.31,47.32,47.26,47.27,47400.0,39.1411,39.1493,39.0997,39.108,47400.0
2011-12-30 14:10:00,47.27,47.27,47.18,47.24,71600.0,39.108,39.108,39.0335,39.0831,71600.0
2011-12-30 14:20:00,47.23,47.24,47.17,47.22,71700.0,39.0749,39.0831,39.0252,39.0666,71700.0
2011-12-30 14:30:00,47.22,47.31,47.22,47.27,57400.0,39.0666,39.1411,39.0666,39.108,57400.0
2011-12-30 14:40:00,47.26,47.29,47.26,47.28,33500.0,39.0997,39.1245,39.0997,39.1162,33500.0
2011-12-30 14:50:00,47.28,47.31,47.23,47.26,66200.0,39.1162,39.1411,39.0749,39.0997,66200.0
2011-12-30 15:00:00,47.27,47.33,47.27,47.28,65300.0,39.108,39.1576,39.108,39.1162,65300.0
2011-12-30 15:10:00,47.28,47.29,47.23,47.27,57400.0,39.1162,39.1245,39.0749,39.108,57400.0
2011-12-30 15:20:00,47.26,47.34,47.25,47.28,44000.0,39.0997,39.1659,39.0914,39.1162,44000.0
2011-12-30 15:30:00,47.28,47.3,47.25,47.26,61700.0,39.1162,39.1328,39.0914,39.0997,61700.0
2011-12-30 15:40:00,47.26,47.3,47.22,47.26,141100.0,39.0997,39.1328,39.0666,39.0997,141100.0
2011-12-30 15:50:00,47.27,47.27,47.16,47.16,281900.0,39.108,39.108,39.017,39.017,281900.0
2012-01-03 09:30:00,48.3,48.7,48.15,48.63,374400.0,39.9601,40.2911,39.836,40.2331,374400.0
2012-01-03 09:40:00,48.64,48.69,48.53,48.59,168700.0,40.2414,40.2828,40.1504,40.2,168700.0
2012-01-03 09:50:00,48.6,48.68,48.56,48.67,105300.0,40.2083,40.2745,40.1752,40.2662,105300.0
2012-01-03 10:00:00,48.67,48.96,48.65,48.88,244800.0,40.2662,40.5062,40.2497,40.44,244800.0
2012-01-03 10:10:00,48.88,48.9,48.72,48.72,227500.0,40.44,40.4565,40.3076,40.3076,227500.0
2012-01-03 10:20:00,48.71,48.79,48.66,48.71,152800.0,40.2993,40.3655,40.258,40.2993,152800.0
2012-01-03 10:30:00,48.72,48.81,48.67,48.72,99700.0,40.3076,40.3821,40.2662,40.3076,99700.0
2012-01-03 10:40:00,48.73,48.83,48.7,48.75,167700.0,40.3159,40.3986,40.2911,40.3324,167700.0
2012-01-03 10:50:00,48.75,48.82,48.69,48.76,114100.0,40.3324,40.3903,40.2828,40.3407,114100.0
2012-01-03 11:00:00,48.76,48.8,48.61,48.62,131500.0,40.3407,40.3738,40.2166,40.2249,131500.0
2012-01-03 11:10:00,48.62,48.65,48.5,48.56,179700.0,40.2249,40.2497,40.1256,40.1752,179700.0
2012-01-03 11:20:00,48.54,48.56,48.5,48.52,105500.0,40.1587,40.1752,40.1256,40.1421,105500.0
2012-01-03 11:30:00,48.51,48.64,48.48,48.63,122900.0,40.1339,40.2414,40.109,40.2331,122900.0
2012-01-03 11:40:00,48.62,48.63,48.44,48.5,131600.0,40.2249,40.2331,40.0759,40.1256,131600.0
2012-01-03 11:50:00,48.5,48.53,48.4,48.41,119700.0,40.1256,40.1504,40.0429,40.0511,119700.0
2012-01-03 12:00:00,48.41,48.42,48.34,48.35,63500.0,40.0511,40.0594,39.9932,40.0015,63500.0
2012-01-03 12:10:00,48.34,48.38,48.29,48.35,68000.0,39.9932,40.0263,39.9518,40.0015,68000.0
2012-01-03 12:20:00,48.36,48.4,48.32,48.35,73300.0,40.0098,40.0429,39.9767,40.0015,73300.0
2012-01-03 12:30:00,48.35,48.37,48.24,48.24,93100.0,40.0015,40.018,39.9105,39.9105,93100.0
2012-01-03 12:40:00,48.24,48.29,48.2,48.2,67300.0,39.9105,39.9518,39.8774,39.8774,67300.0
2012-01-03 12:50:00,48.2,48.23,48.14,48.17,131500.0,39.8774,39.9022,39.8277,39.8526,131500.0
2012-01-03 13:00:00,48.18,48.24,48.14,48.19,81300.0,39.8608,39.9105,39.8277,39.8691,81300.0
2012-01-03 13:10:00,48.19,48.25,48.15,48.24,57900.0,39.8691,39.9188,39.836,39.9105,57900.0
2012-01-03 13:20:00,48.23,48.23,48.14,48.18,56700.0,39.9022,39.9022,39.8277,39.8608,56700.0
2012-01-03 13:30:00,48.19,48.2,48.14,48.18,60900.0,39.8691,39.8774,39.8277,39.8608,60900.0
2012-01-03 13:40:00,48.18,48.31,48.18,48.3,78200.0,39.8608,39.9684,39.8608,39.9601,78200.0
2012-01-03 13:50:00,48.31,48.33,48.29,48.3,34100.0,39.9684,39.9849,39.9518,39.9601,34100.0
2012-01-03 14:00:00,48.29,48.4,48.29,48.4,88100.0,39.9518,40.0429,39.9518,40.0429,88100.0
2012-01-03 14:10:00,48.4,48.41,48.25,48.33,139200.0,40.0429,40.0511,39.9188,39.9849,139200.0
2012-01-03 14:20:00,48.33,48.49,48.33,48.47,132400.0,39.9849,40.1173,39.9849,40.1008,132400.0
2012-01-03 14:30:00,48.46,48.53,48.38,48.51,129200.0,40.0925,40.1504,40.0263,40.1339,129200.0
2012-01-03 14:40:00,48.51,48.6,48.46,48.55,134000.0,40.1339,40.2083,40.0925,40.167,134000.0
2012-01-03 14:50:00,48.56,48.63,48.55,48.62,122200.0,40.1752,40.2331,40.167,40.2249,122200.0
2012-01-03 15:00:00,48.62,48.62,48.48,48.58,142500.0,40.2249,40.2249,40.109,40.1918,142500.0
2012-01-03 15:10:00,48.58,48.58,48.51,48.52,136700.0,40.1918,40.1918,40.1339,40.1421,136700.0
2012-01-03 15:20:00,48.53,48.55,48.36,48.49,191100.0,40.1504,40.167,40.0098,40.1173,191100.0
2012-01-03 15:30:00,48.49,48.55,48.43,48.46,264500.0,40.1173,40.167,40.0677,40.0925,264500.0
2012-01-03 15:40:00,48.45,48.53,48.44,48.48,297600.0,40.0842,40.1504,40.0759,40.109,297600.0
2012-01-03 15:50:00,48.48,48.5,48.31,48.33,657900.0,40.109,40.1256,39.9684,39.9849,657900.0
2012-01-04 09:30:00,48.02,48.14,47.82,47.91,217900.0,39.8767,39.9764,39.7106,39.7854,217900.0
2012-01-04 09:40:00,47.91,47.96,47.68,47.87,215300.0,39.7854,39.8269,39.5944,39.7521,215300.0
2012-01-04 09:50:00,47.87,47.97,47.8,47.97,102700.0,39.7521,39.8352,39.694,39.8352,102700.0
2012-01-04 10:00:00,47.96,47.96,47.5,47.51,164900.0,39.8269,39.8269,39.4449,39.4532,164900.0
2012-01-04 10:10:00,47.51,47.55,47.4,47.5,114100.0,39.4532,39.4864,39.3618,39.4449,114100.0
2012-01-04 10:20:00,47.5,47.58,47.46,47.47,64600.0,39.4449,39.5113,39.4117,39.42,64600.0
2012-01-04 10:30:00,47.46,47.62,47.45,47.53,94500.0,39.4117,39.5445,39.4034,39.4698,94500.0
2012-01-04 10:40:00,47.53,47.62,47.49,47.52,104900.0,39.4698,39.5445,39.4366,39.4615,104900.0
2012-01-04 10:50:00,47.52,47.68,47.51,47.68,106100.0,39.4615,39.5944,39.4532,39.5944,106100.0
2012-01-04 11:00:00,47.68,47.71,47.62,47.64,79200.0,39.5944,39.6193,39.5445,39.5611,79200.0
2012-01-04 11:10:00,47.64,47.66,47.62,47.65,67400.0,39.5611,39.5778,39.5445,39.5695,67400.0
2012-01-04 11:20:00,47.65,47.76,47.65,47.76,64500.0,39.5695,39.6608,39.5695,39.6608,64500.0
2012-01-04 11:30:00,47.76,47.8,47.69,47.8,77700.0,39.6608,39.694,39.6027,39.694,77700.0
2012-01-04 11:40:00,47.79,47.87,47.78,47.83,97100.0,39.6857,39.7521,39.6774,39.7189,97100.0
2012-01-04 11:50:00,47.83,47.95,47.8,47.95,68600.0,39.7189,39.8186,39.694,39.8186,68600.0
2012-01-04 12:00:00,47.95,48.09,47.92,48.03,76000.0,39.8186,39.9348,39.7937,39.885,76000.0
2012-01-04 12:10:00,48.02,48.13,48.01,48.11,110100.0,39.8767,39.9681,39.8684,39.9514,110100.0
2012-01-04 12:20:00,48.1,48.12,48.03,48.07,77700.0,39.9431,39.9597,39.885,39.9182,77700.0
2012-01-04 12:30:00,48.07,48.08,47.95,48.01,90000.0,39.9182,39.9265,39.8186,39.8684,90000.0
2012-01-04 12:40:00,48.01,48.16,48.0,48.11,64800.0,39.8684,39.993,39.8601,39.9514,64800.0
2012-01-04 12:50:00,48.11,48.19,48.09,48.17,37500.0,39.9514,40.0179,39.9348,40.0013,37500.0
2012-01-04 13:00:00,48.17,48.18,48.05,48.07,260000.0,40.0013,40.0096,39.9016,39.9182,260000.0
2012-01-04 13:10:00,48.07,48.14,48.04,48.05,73300.0,39.9182,39.9764,39.8933,39.9016,73300.0
2012-01-04 13:20:00,48.06,48.14,48.05,48.13,49200.0,39.9099,39.9764,39.9016,39.9681,49200.0
2012-01-04 13:30:00,48.14,48.21,48.13,48.16,53800.0,39.9764,40.0345,39.9681,39.993,53800.0
2012-01-04 13:40:00,48.17,48.28,48.16,48.26,101700.0,40.0013,40.0926,39.993,40.076,101700.0
2012-01-04 13:50:00,48.25,48.32,48.2,48.3,72000.0,40.0677,40.1258,40.0262,40.1092,72000.0
2012-01-04 14:00:00,48.3,48.31,48.21,48.25,62400.0,40.1092,40.1175,40.0345,40.0677,62400.0
2012-01-04 14:10:00,48.25,48.27,48.15,48.25,79300.0,40.0677,40.0843,39.9847,40.0677,79300.0
2012-01-04 14:20:00,48.25,48.3,48.23,48.27,93200.0,40.0677,40.1092,40.0511,40.0843,93200.0
2012-01-04 14:30:00,48.27,48.33,48.24,48.24,62600.0,40.0843,40.1341,40.0594,40.0594,62600.0
2012-01-04 14:40:00,48.24,48.3,48.23,48.26,53500.0,40.0594,40.1092,40.0511,40.076,53500.0
2012-01-04 14:50:00,48.25,48.33,48.24,48.28,87800.0,40.0677,40.1341,40.0594,40.0926,87800.0
2012-01-04 15:00:00,48.28,48.29,48.17,48.19,79900.0,40.0926,40.1009,40.0013,40.0179,79900.0
2012-01-04 15:10:00,48.19,48.25,48.17,48.21,101300.0,40.0179,40.0677,40.0013,40.0345,101300.0
2012-01-04 15:20:00,48.21,48.23,48.18,48.22,82000.0,40.0345,40.0511,40.0096,40.0428,82000.0
2012-01-04 15:30:00,48.23,48.29,48.21,48.29,121300.0,40.0511,40.1009,40.0345,40.1009,121300.0
2012-01-04 15:40:00,48.29,48.38,48.26,48.3,214500.0,40.1009,40.1757,40.076,40.1092,214500.0
2012-01-04 15:50:00,48.31,48.35,48.23,48.25,434900.0,40.1175,40.1507,40.0511,40.0677,434900.0
2012-01-05 09:30:00,47.84,48.13,47.81,47.95,171900.0,39.7272,39.9681,39.7023,39.8186,171900.0
2012-01-05 09:40:00,47.94,47.94,47.7,47.82,120200.0,39.8103,39.8103,39.611,39.7106,120200.0
2012-01-05 09:50:00,47.82,48.04,47.82,47.96,121400.0,39.7106,39.8933,39.7106,39.8269,121400.0
2012-01-05 10:00:00,47.95,47.95,47.7,47.9,132500.0,39.8186,39.8186,39.611,39.7771,132500.0
2012-01-05 10:10:00,47.9,48.1,47.81,48.03,103900.0,39.7771,39.9431,39.7023,39.885,103900.0
2012-01-05 10:20:00,48.03,48.33,48.0,48.28,176600.0,39.885,40.1341,39.8601,40.0926,176600.0
2012-01-05 10:30:00,48.28,48.34,48.09,48.15,211100.0,40.0926,40.1424,39.9348,39.9847,211100.0
2012-01-05 10:40:00,48.14,48.19,48.01,48.17,219200.0,39.9764,40.0179,39.8684,40.0013,219200.0
2012-01-05 10:50:00,48.17,48.28,48.1,48.27,155800.0,40.0013,40.0926,39.9431,40.0843,155800.0
2012-01-05 11:00:00,48.26,48.3,48.2,48.22,135800.0,40.076,40.1092,40.0262,40.0428,135800.0
2012-01-05 11:10:00,48.22,48.42,48.21,48.36,178300.0,40.0428,40.2089,40.0345,40.159,178300.0
2012-01-05 11:20:00,48.36,48.71,48.36,48.68,166700.0,40.159,40.4497,40.159,40.4248,166700.0
2012-01-05 11:30:00,48.68,48.68,48.55,48.64,248500.0,40.4248,40.4248,40.3168,40.3916,248500.0
2012-01-05 11:40:00,48.64,48.8,48.64,48.79,126100.0,40.3916,40.5244,40.3916,40.5161,126100.0
2012-01-05 11:50:00,48.79,48.8,48.68,48.7,116100.0,40.5161,40.5244,40.4248,40.4414,116100.0
2012-01-05 12:00:00,48.71,48.73,48.62,48.67,105800.0,40.4497,40.4663,40.375,40.4165,105800.0
2012-01-05 12:10:00,48.67,48.79,48.65,48.78,121600.0,40.4165,40.5161,40.3999,40.5078,121600.0
2012-01-05 12:20:00,48.79,48.8,48.68,48.72,124000.0,40.5161,40.5244,40.4248,40.458,124000.0
2012-01-05 12:30:00,48.71,48.79,48.69,48.69,56300.0,40.4497,40.5161,40.4331,40.4331,56300.0
2012-01-05 12:40:00,48.7,48.99,48.7,48.97,142100.0,40.4414,40.6822,40.4414,40.6656,142100.0
2012-01-05 12:50:00,48.95,49.0,48.93,48.99,75700.0,40.649,40.6905,40.6324,40.6822,75700.0
2012-01-05 13:00:00,48.99,49.0,48.92,48.98,106300.0,40.6822,40.6905,40.6241,40.6739,106300.0
2012-01-05 13:10:00,48.99,48.99,48.92,48.95,71300.0,40.6822,40.6822,40.6241,40.649,71300.0
2012-01-05 13:20:00,48.95,49.1,48.94,49.08,122900.0,40.649,40.7736,40.6407,40.7569,122900.0
2012-01-05 13:30:00,49.09,49.22,49.09,49.14,121000.0,40.7653,40.8732,40.7653,40.8068,121000.0
2012-01-05 13:40:00,49.14,49.23,49.13,49.17,140500.0,40.8068,40.8815,40.7985,40.8317,140500.0
2012-01-05 13:50:00,49.17,49.22,49.13,49.16,93200.0,40.8317,40.8732,40.7985,40.8234,93200.0
2012-01-05 14:00:00,49.15,49.22,49.11,49.16,88300.0,40.8151,40.8732,40.7819,40.8234,88300.0
2012-01-05 14:10:00,49.15,49.25,49.08,49.12,103400.0,40.8151,40.8981,40.7569,40.7902,103400.0
2012-01-05 14:20:00,49.12,49.18,49.01,49.01,122600.0,40.7902,40.84,40.6988,40.6988,122600.0
2012-01-05 14:30:00,49.02,49.07,48.88,48.9,163900.0,40.7071,40.7486,40.5909,40.6075,163900.0
2012-01-05 14:40:00,48.9,48.94,48.86,48.89,89200.0,40.6075,40.6407,40.5743,40.5992,89200.0
2012-01-05 14:50:00,48.9,48.9,48.79,48.8,79700.0,40.6075,40.6075,40.5161,40.5244,79700.0
2012-01-05 15:00:00,48.8,48.88,48.75,48.8,113200.0,40.5244,40.5909,40.4829,40.5244,113200.0
2012-01-05 15:10:00,48.8,48.81,48.7,48.77,121000.0,40.5244,40.5327,40.4414,40.4995,121000.0
2012-01-05 15:20:00,48.76,48.79,48.66,48.68,131400.0,40.4912,40.5161,40.4082,40.4248,131400.0
2012-01-05 15:30:00,48.68,48.73,48.6,48.66,170100.0,40.4248,40.4663,40.3583,40.4082,170100.0
2012-01-05 15:40:00,48.66,48.86,48.66,48.75,222200.0,40.4082,40.5743,40.4082,40.4829,222200.0
2012-01-05 15:50:00,48.74,48.86,48.71,48.79,394200.0,40.4746,40.5743,40.4497,40.5161,394200.0
2012-01-06 09:30:00,48.87,48.97,48.51,48.57,171000.0,40.5826,40.6656,40.2836,40.3334,171000.0
2012-01-06 09:40:00,48.57,48.58,48.38,48.39,218900.0,40.3334,40.3417,40.1757,40.184,218900.0
2012-01-06 09:50:00,48.39,48.4,48.07,48.15,224600.0,40.184,40.1923,39.9182,39.9847,224600.0
2012-01-06 10:00:00,48.16,48.35,48.05,48.24,196000.0,39.993,40.1507,39.9016,40.0594,196000.0
2012-01-06 10:10:00,48.25,48.33,48.21,48.3,106800.0,40.0677,40.1341,40.0345,40.1092,106800.0
2012-01-06 10:20:00,48.28,48.43,48.27,48.39,85600.0,40.0926,40.2172,40.0843,40.184,85600.0
2012-01-06 10:30:00,48.4,48.52,48.4,48.48,111300.0,40.1923,40.2919,40.1923,40.2587,111300.0
2012-01-06 10:40:00,48.48,48.64,48.41,48.61,97000.0,40.2587,40.3916,40.2006,40.3667,97000.0
2012-01-06 10:50:00,48.62,48.66,48.46,48.47,73000.0,40.375,40.4082,40.2421,40.2504,73000.0
2012-01-06 11:00:00,48.48,48.62,48.42,48.55,163900.0,40.2587,40.375,40.2089,40.3168,163900.0
2012-01-06 11:10:00,48.55,48.55,48.43,48.53,70600.0,40.3168,40.3168,40.2172,40.3002,70600.0
2012-01-06 11:20:00,48.52,48.54,48.44,48.5,56000.0,40.2919,40.3085,40.2255,40.2753,56000.0
2012-01-06 11:30:00,48.51,48.66,48.51,48.65,56900.0,40.2836,40.4082,40.2836,40.3999,56900.0
2012-01-06 11:40:00,48.65,48.7,48.6,48.68,61600.0,40.3999,40.4414,40.3583,40.4248,61600.0
2012-01-06 11:50:00,48.68,48.68,48.53,48.58,33300.0,40.4248,40.4248,40.3002,40.3417,33300.0
2012-01-06 12:00:00,48.58,48.65,48.52,48.56,94500.0,40.3417,40.3999,40.2919,40.3251,94500.0
2012-01-06 12:10:00,48.54,48.61,48.5,48.53,88400.0,40.3085,40.3667,40.2753,40.3002,88400.0
2012-01-06 12:20:00,48.53,48.6,48.5,48.5,40300.0,40.3002,40.3583,40.2753,40.2753,40300.0
2012-01-06 12:30:00,48.51,48.59,48.48,48.48,66700.0,40.2836,40.35,40.2587,40.2587,66700.0
2012-01-06 12:40:00,48.49,48.49,48.32,48.36,87500.0,40.267,40.267,40.1258,40.159,87500.0
2012-01-06 12:50:00,48.37,48.45,48.37,48.43,27500.0,40.1674,40.2338,40.1674,40.2172,27500.0
2012-01-06 13:00:00,48.43,48.49,48.42,48.45,52400.0,40.2172,40.267,40.2089,40.2338,52400.0
2012-01-06 13:10:00,48.43,48.44,48.34,48.41,46100.0,40.2172,40.2255,40.1424,40.2006,46100.0
2012-01-06 13:20:00,48.4,48.41,48.22,48.25,105800.0,40.1923,40.2006,40.0428,40.0677,105800.0
2012-01-06 13:30:00,48.25,48.31,48.22,48.3,49500.0,40.0677,40.1175,40.0428,40.1092,49500.0
2012-01-06 13:40:00,48.31,48.36,48.3,48.36,39300.0,40.1175,40.159,40.1092,40.159,39300.0
2012-01-06 13:50:00,48.37,48.5,48.36,48.41,66600.0,40.1674,40.2753,40.159,40.2006,66600.0
2012-01-06 14:00:00,48.41,48.49,48.4,48.47,46600.0,40.2006,40.267,40.1923,40.2504,46600.0
2012-01-06 14:10:00,48.47,48.47,48.39,48.41,53000.0,40.2504,40.2504,40.184,40.2006,53000.0
2012-01-06 14:20:00,48.41,48.47,48.41,48.44,45700.0,40.2006,40.2504,40.2006,40.2255,45700.0
2012-01-06 14:30:00,48.44,48.48,48.43,48.48,36400.0,40.2255,40.2587,40.2172,40.2587,36400.0
2012-01-06 14:40:00,48.47,48.47,48.38,48.4,64100.0,40.2504,40.2504,40.1757,40.1923,64100.0
2012-01-06 14:50:00,48.39,48.44,48.38,48.38,64500.0,40.184,40.2255,40.1757,40.1757,64500.0
2012-01-06 15:00:00,48.38,48.46,48.36,48.43,53000.0,40.1757,40.2421,40.159,40.2172,53000.0
2012-01-06 15:10:00,48.43,48.44,48.32,48.37,81500.0,40.2172,40.2255,40.1258,40.1674,81500.0
2012-01-06 15:20:00,48.37,48.43,48.36,48.36,100200.0,40.1674,40.2172,40.159,40.159,100200.0
2012-01-06 15:30:00,48.37,48.38,48.26,48.27,228600.0,40.1674,40.1757,40.076,40.0843,228600.0
2012-01-06 15:40:00,48.28,48.34,48.21,48.21,220200.0,40.0926,40.1424,40.0345,40.0345,220200.0
2012-01-06 15:50:00,48.22,48.33,48.2,48.26,532600.0,40.0428,40.1341,40.0262,40.076,532600.0
2012-01-09 09:30:00,48.32,48.56,48.27,48.38,209000.0,40.1258,40.3251,40.0843,40.1757,209000.0
2012-01-09 09:40:00,48.37,48.37,48.12,48.17,134500.0,40.1674,40.1674,39.9597,40.0013,134500.0
2012-01-09 09:50:00,48.17,48.4,48.17,48.32,157800.0,40.0013,40.1923,40.0013,40.1258,157800.0
2012-01-09 10:00:00,48.33,48.35,48.19,48.35,191000.0,40.1341,40.1507,40.0179,40.1507,191000.0
2012-01-09 10:10:00,48.34,48.59,48.34,48.57,177900.0,40.1424,40.35,40.1424,40.3334,177900.0
2012-01-09 10:20:00,48.57,48.7,48.51,48.7,91500.0,40.3334,40.4414,40.2836,40.4414,91500.0
2012-01-09 10:30:00,48.69,48.7,48.49,48.55,68300.0,40.4331,40.4414,40.267,40.3168,68300.0
2012-01-09 10:40:00,48.55,48.6,48.39,48.41,62200.0,40.3168,40.3583,40.184,40.2006,62200.0
2012-01-09 10:50:00,48.4,48.48,48.35,48.36,72000.0,40.1923,40.2587,40.1507,40.159,72000.0
2012-01-09 11:00:00,48.36,48.42,48.26,48.32,130500.0,40.159,40.2089,40.076,40.1258,130500.0
2012-01-09 11:10:00,48.31,48.37,48.23,48.28,160300.0,40.1175,40.1674,40.0511,40.0926,160300.0
2012-01-09 11:20:00,48.26,48.4,48.22,48.38,55600.0,40.076,40.1923,40.0428,40.1757,55600.0
2012-01-09 11:30:00,48.38,48.41,48.3,48.4,39200.0,40.1757,40.2006,40.1092,40.1923,39200.0
2012-01-09 11:40:00,48.38,48.45,48.34,48.39,75600.0,40.1757,40.2338,40.1424,40.184,75600.0
2012-01-09 11:50:00,48.39,48.41,48.36,48.37,38100.0,40.184,40.2006,40.159,40.1674,38100.0
2012-01-09 12:00:00,48.38,48.42,48.34,48.37,69400.0,40.1757,40.2089,40.1424,40.1674,69400.0
2012-01-09 12:10:00,48.36,48.38,48.33,48.36,25300.0,40.159,40.1757,40.1341,40.159,25300.0
2012-01-09 12:20:00,48.36,48.42,48.3,48.41,43100.0,40.159,40.2089,40.1092,40.2006,43100.0
2012-01-09 12:30:00,48.42,48.49,48.41,48.42,44300.0,40.2089,40.267,40.2006,40.2089,44300.0
2012-01-09 12:40:00,48.41,48.45,48.37,48.4,34000.0,40.2006,40.2338,40.1674,40.1923,34000.0
2012-01-09 12:50:00,48.4,48.41,48.35,48.38,33000.0,40.1923,40.2006,40.1507,40.1757,33000.0
2012-01-09 13:00:00,48.38,48.44,48.35,48.38,59600.0,40.1757,40.2255,40.1507,40.1757,59600.0
2012-01-09 13:10:00,48.38,48.4,48.32,48.34,69600.0,40.1757,40.1923,40.1258,40.1424,69600.0
2012-01-09 13:20:00,48.35,48.38,48.3,48.37,27700.0,40.1507,40.1757,40.1092,40.1674,27700.0
2012-01-09 13:30:00,48.36,48.36,48.22,48.27,94100.0,40.159,40.159,40.0428,40.0843,94100.0
2012-01-09 13:40:00,48.27,48.37,48.23,48.35,73700.0,40.0843,40.1674,40.0511,40.1507,73700.0
2012-01-09 13:50:00,48.35,48.4,48.33,48.39,44600.0,40.1507,40.1923,40.1341,40.184,44600.0
2012-01-09 14:00:00,48.38,48.4,48.33,48.33,49600.0,40.1757,40.1923,40.1341,40.1341,49600.0
2012-01-09 14:10:00,48.34,48.39,48.33,48.36,64500.0,40.1424,40.184,40.1341,40.159,64500.0
2012-01-09 14:20:00,48.36,48.4,48.34,48.34,40300.0,40.159,40.1923,40.1424,40.1424,40300.0
2012-01-09 14:30:00,48.34,48.39,48.32,48.32,95700.0,40.1424,40.184,40.1258,40.1258,95700.0
2012-01-09 14:40:00,48.33,48.35,48.25,48.29,65500.0,40.1341,40.1507,40.0677,40.1009,65500.0
2012-01-09 14:50:00,48.3,48.32,48.26,48.28,127500.0,40.1092,40.1258,40.076,40.0926,127500.0
2012-01-09 15:00:00,48.28,48.35,48.22,48.34,140200.0,40.0926,40.1507,40.0428,40.1424,140200.0
2012-01-09 15:10:00,48.33,48.33,48.24,48.28,92900.0,40.1341,40.1341,40.0594,40.0926,92900.0
2012-01-09 15:20:00,48.28,48.35,48.27,48.32,80300.0,40.0926,40.1507,40.0843,40.1258,80300.0
2012-01-09 15:30:00,48.32,48.44,48.29,48.4,227200.0,40.1258,40.2255,40.1009,40.1923,227200.0
2012-01-09 15:40:00,48.41,48.5,48.38,48.44,378200.0,40.2006,40.2753,40.1757,40.2255,378200.0
2012-01-09 15:50:00,48.45,48.46,48.32,48.4,636400.0,40.2338,40.2421,40.1258,40.1923,636400.0
2012-01-10 09:30:00,48.98,49.12,48.72,48.75,390500.0,40.6739,40.7902,40.458,40.4829,390500.0
2012-01-10 09:40:00,48.75,48.75,48.28,48.31,333100.0,40.4829,40.4829,40.0926,40.1175,333100.0
2012-01-10 09:50:00,48.31,48.62,48.3,48.62,233800.0,40.1175,40.375,40.1092,40.375,233800.0
2012-01-10 10:00:00,48.62,49.03,48.62,48.99,199600.0,40.375,40.7154,40.375,40.6822,199600.0
2012-01-10 10:10:00,49.0,49.0,48.81,48.81,181300.0,40.6905,40.6905,40.5327,40.5327,181300.0
2012-01-10 10:20:00,48.81,48.82,48.71,48.73,149800.0,40.5327,40.541,40.4497,40.4663,149800.0
2012-01-10 10:30:00,48.75,48.79,48.64,48.7,119200.0,40.4829,40.5161,40.3916,40.4414,119200.0
2012-01-10 10:40:00,48.69,48.81,48.67,48.73,118600.0,40.4331,40.5327,40.4165,40.4663,118600.0
2012-01-10 10:50:00,48.74,48.78,48.67,48.7,136100.0,40.4746,40.5078,40.4165,40.4414,136100.0
2012-01-10 11:00:00,48.7,48.75,48.55,48.66,144800.0,40.4414,40.4829,40.3168,40.4082,144800.0
2012-01-10 11:10:00,48.66,48.69,48.59,48.59,168300.0,40.4082,40.4331,40.35,40.35,168300.0
2012-01-10 11:20:00,48.59,48.68,48.59,48.62,81500.0,40.35,40.4248,40.35,40.375,81500.0
2012-01-10 11:30:00,48.62,48.69,48.61,48.65,91600.0,40.375,40.4331,40.3667,40.3999,91600.0
2012-01-10 11:40:00,48.64,48.71,48.62,48.62,40700.0,40.3916,40.4497,40.375,40.375,40700.0
2012-01-10 11:50:00,48.63,48.73,48.62,48.68,120900.0,40.3833,40.4663,40.375,40.4248,120900.0
2012-01-10 12:00:00,48.68,48.7,48.62,48.7,124500.0,40.4248,40.4414,40.375,40.4414,124500.0
2012-01-10 12:10:00,48.7,48.71,48.66,48.68,26900.0,40.4414,40.4497,40.4082,40.4248,26900.0
2012-01-10 12:20:00,48.67,48.67,48.51,48.51,141100.0,40.4165,40.4165,40.2836,40.2836,141100.0
2012-01-10 12:30:00,48.51,48.52,48.36,48.38,114500.0,40.2836,40.2919,40.159,40.1757,114500.0
2012-01-10 12:40:00,48.37,48.42,48.33,48.39,132900.0,40.1674,40.2089,40.1341,40.184,132900.0
2012-01-10 12:50:00,48.39,48.62,48.39,48.57,110700.0,40.184,40.375,40.184,40.3334,110700.0
2012-01-10 13:00:00,48.57,48.57,48.35,48.4,125300.0,40.3334,40.3334,40.1507,40.1923,125300.0
2012-01-10 13:10:00,48.4,48.43,48.34,48.41,119000.0,40.1923,40.2172,40.1424,40.2006,119000.0
2012-01-10 13:20:00,48.42,48.45,48.38,48.44,88600.0,40.2089,40.2338,40.1757,40.2255,88600.0
2012-01-10 13:30:00,48.44,48.52,48.41,48.52,111500.0,40.2255,40.2919,40.2006,40.2919,111500.0
2012-01-10 13:40:00,48.52,48.53,48.4,48.4,102700.0,40.2919,40.3002,40.1923,40.1923,102700.0
2012-01-10 13:50:00,48.4,48.45,48.37,48.43,118200.0,40.1923,40.2338,40.1674,40.2172,118200.0
2012-01-10 14:00:00,48.43,48.49,48.4,48.44,85300.0,40.2172,40.267,40.1923,40.2255,85300.0
2012-01-10 14:10:00,48.44,48.45,48.35,48.41,155600.0,40.2255,40.2338,40.1507,40.2006,155600.0
2012-01-10 14:20:00,48.41,48.49,48.41,48.43,151100.0,40.2006,40.267,40.2006,40.2172,151100.0
2012-01-10 14:30:00,48.43,48.58,48.43,48.58,146600.0,40.2172,40.3417,40.2172,40.3417,146600.0
2012-01-10 14:40:00,48.58,48.64,48.53,48.59,191200.0,40.3417,40.3916,40.3002,40.35,191200.0
2012-01-10 14:50:00,48.59,48.63,48.55,48.62,116700.0,40.35,40.3833,40.3168,40.375,116700.0
2012-01-10 15:00:00,48.61,48.64,48.56,48.57,87700.0,40.3667,40.3916,40.3251,40.3334,87700.0
2012-01-10 15:10:00,48.59,48.62,48.54,48.56,155000.0,40.35,40.375,40.3085,40.3251,155000.0
2012-01-10 15:20:00,48.55,48.61,48.52,48.61,128000.0,40.3168,40.3667,40.2919,40.3667,128000.0
2012-01-10 15:30:00,48.6,48.61,48.5,48.52,251800.0,40.3583,40.3667,40.2753,40.2919,251800.0
2012-01-10 15:40:00,48.53,48.64,48.52,48.58,239300.0,40.3002,40.3916,40.2919,40.3417,239300.0
2012-01-10 15:50:00,48.58,48.7,48.58,48.63,595000.0,40.3417,40.4414,40.3417,40.3833,595000.0
2012-01-11 09:30:00,48.45,48.49,48.2,48.38,251200.0,40.2338,40.267,40.0262,40.1757,251200.0
2012-01-11 09:40:00,48.38,48.65,48.38,48.56,146400.0,40.1757,40.3999,40.1757,40.3251,146400.0
2012-01-11 09:50:00,48.56,48.58,48.38,48.39,117000.0,40.3251,40.3417,40.1757,40.184,117000.0
2012-01-11 10:00:00,48.4,48.46,48.33,48.45,164400.0,40.1923,40.2421,40.1341,40.2338,164400.0
2012-01-11 10:10:00,48.45,48.53,48.45,48.51,64300.0,40.2338,40.3002,40.2338,40.2836,64300.0
2012-01-11 10:20:00,48.52,48.73,48.5,48.73,93200.0,40.2919,40.4663,40.2753,40.4663,93200.0
2012-01-11 10:30:00,48.73,48.83,48.61,48.83,228400.0,40.4663,40.5493,40.3667,40.5493,228400.0
2012-01-11 10:40:00,48.83,48.89,48.79,48.82,79300.0,40.5493,40.5992,40.5161,40.541,79300.0
2012-01-11 10:50:00,48.83,48.88,48.73,48.73,83000.0,40.5493,40.5909,40.4663,40.4663,83000.0
2012-01-11 11:00:00,48.73,48.77,48.66,48.67,98400.0,40.4663,40.4995,40.4082,40.4165,98400.0
2012-01-11 11:10:00,48.67,48.71,48.65,48.69,51400.0,40.4165,40.4497,40.3999,40.4331,51400.0
2012-01-11 11:20:00,48.68,48.72,48.67,48.67,102700.0,40.4248,40.458,40.4165,40.4165,102700.0
2012-01-11 11:30:00,48.66,48.76,48.65,48.73,61200.0,40.4082,40.4912,40.3999,40.4663,61200.0
2012-01-11 11:40:00,48.74,48.84,48.72,48.81,77000.0,40.4746,40.5576,40.458,40.5327,77000.0
2012-01-11 11:50:00,48.81,48.83,48.76,48.76,52500.0,40.5327,40.5493,40.4912,40.4912,52500.0
2012-01-11 12:00:00,48.76,48.85,48.75,48.82,51000.0,40.4912,40.566,40.4829,40.541,51000.0
2012-01-11 12:10:00,48.84,49.0,48.83,48.99,110400.0,40.5576,40.6905,40.5493,40.6822,110400.0
2012-01-11 12:20:00,48.99,48.99,48.91,48.96,66500.0,40.6822,40.6822,40.6158,40.6573,66500.0
2012-01-11 12:30:00,48.95,49.0,48.9,48.98,72600.0,40.649,40.6905,40.6075,40.6739,72600.0
2012-01-11 12:40:00,48.97,48.99,48.95,48.95,36300.0,40.6656,40.6822,40.649,40.649,36300.0
2012-01-11 12:50:00,48.96,48.98,48.93,48.96,41000.0,40.6573,40.6739,40.6324,40.6573,41000.0
2012-01-11 13:00:00,48.96,48.98,48.93,48.95,58800.0,40.6573,40.6739,40.6324,40.649,58800.0
2012-01-11 13:10:00,48.95,48.98,48.9,48.93,67100.0,40.649,40.6739,40.6075,40.6324,67100.0
2012-01-11 13:20:00,48.94,48.99,48.94,48.98,30600.0,40.6407,40.6822,40.6407,40.6739,30600.0
2012-01-11 13:30:00,48.98,49.03,48.95,49.01,56500.0,40.6739,40.7154,40.649,40.6988,56500.0
2012-01-11 13:40:00,49.0,49.04,48.94,49.03,76700.0,40.6905,40.7237,40.6407,40.7154,76700.0
2012-01-11 13:50:00,49.03,49.08,48.99,49.05,90000.0,40.7154,40.7569,40.6822,40.732,90000.0
2012-01-11 14:00:00,49.05,49.05,48.97,48.97,67400.0,40.732,40.732,40.6656,40.6656,67400.0
2012-01-11 14:10:00,48.98,49.01,48.96,49.0,56900.0,40.6739,40.6988,40.6573,40.6905,56900.0
2012-01-11 14:20:00,49.0,49.0,48.85,48.88,107500.0,40.6905,40.6905,40.566,40.5909,107500.0
2012-01-11 14:30:00,48.88,48.99,48.88,48.99,39000.0,40.5909,40.6822,40.5909,40.6822,39000.0
2012-01-11 14:40:00,48.98,49.03,48.93,48.94,128800.0,40.6739,40.7154,40.6324,40.6407,128800.0
2012-01-11 14:50:00,48.94,48.95,48.86,48.87,63600.0,40.6407,40.649,40.5743,40.5826,63600.0
2012-01-11 15:00:00,48.87,48.91,48.84,48.88,60500.0,40.5826,40.6158,40.5576,40.5909,60500.0
2012-01-11 15:10:00,48.88,48.92,48.87,48.92,75000.0,40.5909,40.6241,40.5826,40.6241,75000.0
2012-01-11 15:20:00,48.91,49.03,48.9,49.01,155800.0,40.6158,40.7154,40.6075,40.6988,155800.0
2012-01-11 15:30:00,49.0,49.01,48.91,48.96,153700.0,40.6905,40.6988,40.6158,40.6573,153700.0
2012-01-11 15:40:00,48.97,49.03,48.91,48.91,223100.0,40.6656,40.7154,40.6158,40.6158,223100.0
2012-01-11 15:50:00,48.92,48.98,48.89,48.93,388400.0,40.6241,40.6739,40.5992,40.6324,388400.0
2012-01-12 09:30:00,49.25,49.43,49.14,49.18,220400.0,40.8981,41.0476,40.8068,40.84,220400.0
2012-01-12 09:40:00,49.17,49.33,49.07,49.12,164800.0,40.8317,40.9646,40.7486,40.7902,164800.0
2012-01-12 09:50:00,49.13,49.31,49.09,49.31,128900.0,40.7985,40.9479,40.7653,40.9479,128900.0
2012-01-12 10:00:00,49.31,49.37,49.09,49.14,191600.0,40.9479,40.9978,40.7653,40.8068,191600.0
2012-01-12 10:10:00,49.14,49.21,48.95,49.03,189400.0,40.8068,40.8649,40.649,40.7154,189400.0
2012-01-12 10:20:00,49.04,49.17,48.99,49.11,150900.0,40.7237,40.8317,40.6822,40.7819,150900.0
2012-01-12 10:30:00,49.11,49.23,49.09,49.21,102100.0,40.7819,40.8815,40.7653,40.8649,102100.0
2012-01-12 10:40:00,49.21,49.25,49.05,49.09,142300.0,40.8649,40.8981,40.732,40.7653,142300.0
2012-01-12 10:50:00,49.1,49.15,48.97,48.98,134000.0,40.7736,40.8151,40.6656,40.6739,134000.0
2012-01-12 11:00:00,48.98,49.1,48.96,49.08,116700.0,40.6739,40.7736,40.6573,40.7569,116700.0
2012-01-12 11:10:00,49.09,49.17,49.03,49.05,89700.0,40.7653,40.8317,40.7154,40.732,89700.0
2012-01-12 11:20:00,49.05,49.13,49.01,49.12,55600.0,40.732,40.7985,40.6988,40.7902,55600.0
2012-01-12 11:30:00,49.11,49.19,49.05,49.13,105600.0,40.7819,40.8483,40.732,40.7985,105600.0
2012-01-12 11:40:00,49.13,49.23,49.11,49.22,40600.0,40.7985,40.8815,40.7819,40.8732,40600.0
2012-01-12 11:50:00,49.22,49.23,49.15,49.16,85900.0,40.8732,40.8815,40.8151,40.8234,85900.0
2012-01-12 12:00:00,49.16,49.16,49.09,49.13,81300.0,40.8234,40.8234,40.7653,40.7985,81300.0
2012-01-12 12:10:00,49.13,49.21,49.12,49.18,59000.0,40.7985,40.8649,40.7902,40.84,59000.0
2012-01-12 12:20:00,49.18,49.26,49.17,49.25,68300.0,40.84,40.9064,40.8317,40.8981,68300.0
2012-01-12 12:30:00,49.25,49.32,49.25,49.27,74600.0,40.8981,40.9562,40.8981,40.9147,74600.0
2012-01-12 12:40:00,49.27,49.29,49.23,49.28,52700.0,40.9147,40.9313,40.8815,40.923,52700.0
2012-01-12 12:50:00,49.27,49.42,49.27,49.37,168800.0,40.9147,41.0393,40.9147,40.9978,168800.0
2012-01-12 13:00:00,49.37,49.47,49.37,49.47,96900.0,40.9978,41.0808,40.9978,41.0808,96900.0
2012-01-12 13:10:00,49.46,49.47,49.39,49.45,91700.0,41.0725,41.0808,41.0144,41.0642,91700.0
2012-01-12 13:20:00,49.45,49.49,49.42,49.47,80100.0,41.0642,41.0974,41.0393,41.0808,80100.0
2012-01-12 13:30:00,49.46,49.47,49.34,49.36,90800.0,41.0725,41.0808,40.9729,40.9895,90800.0
2012-01-12 13:40:00,49.35,49.41,49.33,49.34,74100.0,40.9812,41.031,40.9646,40.9729,74100.0
2012-01-12 13:50:00,49.34,49.41,49.32,49.39,61600.0,40.9729,41.031,40.9562,41.0144,61600.0
2012-01-12 14:00:00,49.38,49.43,49.31,49.32,59700.0,41.0061,41.0476,40.9479,40.9562,59700.0
2012-01-12 14:10:00,49.32,49.35,49.3,49.32,77000.0,40.9562,40.9812,40.9396,40.9562,77000.0
2012-01-12 14:20:00,49.32,49.36,49.29,49.29,65000.0,40.9562,40.9895,40.9313,40.9313,65000.0
2012-01-12 14:30:00,49.3,49.5,49.29,49.48,118100.0,40.9396,41.1057,40.9313,41.0891,118100.0
2012-01-12 14:40:00,49.48,49.55,49.45,49.46,101000.0,41.0891,41.1472,41.0642,41.0725,101000.0
2012-01-12 14:50:00,49.46,49.55,49.46,49.53,99800.0,41.0725,41.1472,41.0725,41.1306,99800.0
2012-01-12 15:00:00,49.53,49.69,49.52,49.62,177900.0,41.1306,41.2635,41.1223,41.2054,177900.0
2012-01-12 15:10:00,49.62,49.65,49.49,49.49,175300.0,41.2054,41.2303,41.0974,41.0974,175300.0
2012-01-12 15:20:00,49.5,49.61,49.48,49.58,146100.0,41.1057,41.1971,41.0891,41.1722,146100.0
2012-01-12 15:30:00,49.59,49.61,49.52,49.57,180500.0,41.1805,41.1971,41.1223,41.1639,180500.0
2012-01-12 15:40:00,49.57,49.69,49.56,49.63,379200.0,41.1639,41.2635,41.1556,41.2137,379200.0
2012-01-12 15:50:00,49.63,49.66,49.59,49.65,499200.0,41.2137,41.2386,41.1805,41.2303,499200.0
2012-01-13 09:30:00,49.11,49.3,48.82,49.08,222400.0,40.7819,40.9396,40.541,40.7569,222400.0
2012-01-13 09:40:00,49.08,49.09,48.85,48.95,168200.0,40.7569,40.7653,40.566,40.649,168200.0
2012-01-13 09:50:00,48.95,49.24,48.89,49.22,261700.0,40.649,40.8898,40.5992,40.8732,261700.0
2012-01-13 10:00:00,49.23,49.25,49.13,49.2,201300.0,40.8815,40.8981,40.7985,40.8566,201300.0
2012-01-13 10:10:00,49.2,49.25,49.15,49.21,204000.0,40.8566,40.8981,40.8151,40.8649,204000.0
2012-01-13 10:20:00,49.2,49.4,49.18,49.32,154400.0,40.8566,41.0227,40.84,40.9562,154400.0
2012-01-13 10:30:00,49.33,49.41,49.25,49.4,136300.0,40.9646,41.031,40.8981,41.0227,136300.0
2012-01-13 10:40:00,49.41,49.46,49.35,49.38,138100.0,41.031,41.0725,40.9812,41.0061,138100.0
2012-01-13 10:50:00,49.37,49.51,49.36,49.5,74800.0,40.9978,41.114,40.9895,41.1057,74800.0
2012-01-13 11:00:00,49.49,49.57,49.44,49.53,110700.0,41.0974,41.1639,41.0559,41.1306,110700.0
2012-01-13 11:10:00,49.53,49.58,49.52,49.54,83200.0,41.1306,41.1722,41.1223,41.1389,83200.0
2012-01-13 11:20:00,49.55,49.6,49.51,49.52,96700.0,41.1472,41.1888,41.114,41.1223,96700.0
2012-01-13 11:30:00,49.52,49.59,49.49,49.51,110200.0,41.1223,41.1805,41.0974,41.114,110200.0
2012-01-13 11:40:00,49.5,49.6,49.49,49.6,54300.0,41.1057,41.1888,41.0974,41.1888,54300.0
2012-01-13 11:50:00,49.6,49.65,49.53,49.57,93100.0,41.1888,41.2303,41.1306,41.1639,93100.0
2012-01-13 12:00:00,49.57,49.61,49.44,49.61,141500.0,41.1639,41.1971,41.0559,41.1971,141500.0
2012-01-13 12:10:00,49.62,49.62,49.51,49.53,99700.0,41.2054,41.2054,41.114,41.1306,99700.0
2012-01-13 12:20:00,49.52,49.62,49.52,49.56,88700.0,41.1223,41.2054,41.1223,41.1556,88700.0
2012-01-13 12:30:00,49.56,49.56,49.45,49.5,65500.0,41.1556,41.1556,41.0642,41.1057,65500.0
2012-01-13 12:40:00,49.5,49.56,49.47,49.52,37200.0,41.1057,41.1556,41.0808,41.1223,37200.0
2012-01-13 12:50:00,49.53,49.71,49.53,49.66,78100.0,41.1306,41.2801,41.1306,41.2386,78100.0
2012-01-13 13:00:00,49.66,49.66,49.45,49.47,49100.0,41.2386,41.2386,41.0642,41.0808,49100.0
2012-01-13 13:10:00,49.47,49.49,49.41,49.47,81200.0,41.0808,41.0974,41.031,41.0808,81200.0
2012-01-13 13:20:00,49.47,49.52,49.44,49.48,52900.0,41.0808,41.1223,41.0559,41.0891,52900.0
2012-01-13 13:30:00,49.48,49.5,49.43,49.46,42100.0,41.0891,41.1057,41.0476,41.0725,42100.0
2012-01-13 13:40:00,49.47,49.55,49.44,49.51,55100.0,41.0808,41.1472,41.0559,41.114,55100.0
2012-01-13 13:50:00,49.51,49.63,49.48,49.56,79600.0,41.114,41.2137,41.0891,41.1556,79600.0
2012-01-13 14:00:00,49.56,49.59,49.51,49.51,42800.0,41.1556,41.1805,41.114,41.114,42800.0
2012-01-13 14:10:00,49.52,49.57,49.51,49.56,56700.0,41.1223,41.1639,41.114,41.1556,56700.0
2012-01-13 14:20:00,49.56,49.66,49.55,49.63,46600.0,41.1556,41.2386,41.1472,41.2137,46600.0
2012-01-13 14:30:00,49.64,49.68,49.57,49.61,64900.0,41.222,41.2552,41.1639,41.1971,64900.0
2012-01-13 14:40:00,49.61,49.62,49.54,49.58,57100.0,41.1971,41.2054,41.1389,41.1722,57100.0
2012-01-13 14:50:00,49.58,49.59,49.51,49.57,80200.0,41.1722,41.1805,41.114,41.1639,80200.0
2012-01-13 15:00:00,49.57,49.68,49.55,49.68,71700.0,41.1639,41.2552,41.1472,41.2552,71700.0
2012-01-13 15:10:00,49.68,49.74,49.64,49.7,76100.0,41.2552,41.305,41.222,41.2718,76100.0
2012-01-13 15:20:00,49.7,49.74,49.66,49.71,101300.0,41.2718,41.305,41.2386,41.2801,101300.0
2012-01-13 15:30:00,49.71,49.75,49.66,49.7,114600.0,41.2801,41.3133,41.2386,41.2718,114600.0
2012-01-13 15:40:00,49.69,49.8,49.69,49.73,215000.0,41.2635,41.3549,41.2635,41.2967,215000.0
2012-01-13 15:50:00,49.74,49.79,49.69,49.79,382500.0,41.305,41.3465,41.2635,41.3465,382500.0
2012-01-17 09:30:00,49.59,49.99,49.49,49.96,339200.0,41.1805,41.5126,41.0974,41.4877,339200.0
2012-01-17 09:40:00,49.96,50.24,49.95,50.21,365600.0,41.4877,41.7202,41.4794,41.6953,365600.0
2012-01-17 09:50:00,50.21,50.24,50.12,50.2,138600.0,41.6953,41.7202,41.6206,41.687,138600.0
2012-01-17 10:00:00,50.19,50.23,49.97,50.14,208600.0,41.6787,41.7119,41.496,41.6372,208600.0
2012-01-17 10:10:00,50.13,50.18,50.07,50.08,88300.0,41.6289,41.6704,41.5791,41.5874,88300.0
2012-01-17 10:20:00,50.08,50.24,50.07,50.23,71100.0,41.5874,41.7202,41.5791,41.7119,71100.0
2012-01-17 10:30:00,50.24,50.24,50.05,50.13,90300.0,41.7202,41.7202,41.5625,41.6289,90300.0
2012-01-17 10:40:00,50.13,50.14,50.0,50.01,84700.0,41.6289,41.6372,41.5209,41.5292,84700.0
2012-01-17 10:50:00,50.0,50.01,49.91,50.0,146500.0,41.5209,41.5292,41.4462,41.5209,146500.0
2012-01-17 11:00:00,50.0,50.04,49.94,49.97,98200.0,41.5209,41.5542,41.4711,41.496,98200.0
2012-01-17 11:10:00,49.97,50.12,49.95,50.09,119100.0,41.496,41.6206,41.4794,41.5957,119100.0
2012-01-17 11:20:00,50.1,50.1,50.05,50.08,64100.0,41.604,41.604,41.5625,41.5874,64100.0
2012-01-17 11:30:00,50.08,50.16,50.07,50.15,89300.0,41.5874,41.6538,41.5791,41.6455,89300.0
2012-01-17 11:40:00,50.16,50.17,50.07,50.11,94700.0,41.6538,41.6621,41.5791,41.6123,94700.0
2012-01-17 11:50:00,50.1,50.13,50.07,50.08,76200.0,41.604,41.6289,41.5791,41.5874,76200.0
2012-01-17 12:00:00,50.08,50.12,50.07,50.09,56800.0,41.5874,41.6206,41.5791,41.5957,56800.0
2012-01-17 12:10:00,50.1,50.18,50.09,50.18,89600.0,41.604,41.6704,41.5957,41.6704,89600.0
2012-01-17 12:20:00,50.17,50.19,50.11,50.19,54100.0,41.6621,41.6787,41.6123,41.6787,54100.0
2012-01-17 12:30:00,50.19,50.2,50.11,50.12,164400.0,41.6787,41.687,41.6123,41.6206,164400.0
2012-01-17 12:40:00,50.13,50.18,50.09,50.15,82600.0,41.6289,41.6704,41.5957,41.6455,82600.0
2012-01-17 12:50:00,50.15,50.24,50.14,50.24,94300.0,41.6455,41.7202,41.6372,41.7202,94300.0
2012-01-17 13:00:00,50.24,50.26,50.2,50.21,125400.0,41.7202,41.7368,41.687,41.6953,125400.0
2012-01-17 13:10:00,50.21,50.28,50.21,50.24,65900.0,41.6953,41.7535,41.6953,41.7202,65900.0
2012-01-17 13:20:00,50.25,50.28,50.18,50.26,77800.0,41.7285,41.7535,41.6704,41.7368,77800.0
2012-01-17 13:30:00,50.27,50.27,50.19,50.26,86800.0,41.7451,41.7451,41.6787,41.7368,86800.0
2012-01-17 13:40:00,50.27,50.34,50.27,50.32,79900.0,41.7451,41.8033,41.7451,41.7867,79900.0
2012-01-17 13:50:00,50.31,50.36,50.24,50.26,81100.0,41.7784,41.8199,41.7202,41.7368,81100.0
2012-01-17 14:00:00,50.27,50.27,50.2,50.24,112200.0,41.7451,41.7451,41.687,41.7202,112200.0
2012-01-17 14:10:00,50.25,50.29,50.23,50.29,78600.0,41.7285,41.7618,41.7119,41.7618,78600.0
2012-01-17 14:20:00,50.29,50.36,50.27,50.29,80500.0,41.7618,41.8199,41.7451,41.7618,80500.0
2012-01-17 14:30:00,50.28,50.34,50.23,50.25,167000.0,41.7535,41.8033,41.7119,41.7285,167000.0
2012-01-17 14:40:00,50.24,50.32,50.22,50.29,186600.0,41.7202,41.7867,41.7036,41.7618,186600.0
2012-01-17 14:50:00,50.29,50.33,50.26,50.3,169700.0,41.7618,41.795,41.7368,41.7701,169700.0
2012-01-17 15:00:00,50.29,50.33,50.17,50.19,274400.0,41.7618,41.795,41.6621,41.6787,274400.0
2012-01-17 15:10:00,50.19,50.25,50.16,50.17,263300.0,41.6787,41.7285,41.6538,41.6621,263300.0
2012-01-17 15:20:00,50.18,50.28,50.17,50.28,132900.0,41.6704,41.7535,41.6621,41.7535,132900.0
2012-01-17 15:30:00,50.28,50.28,50.18,50.24,203400.0,41.7535,41.7535,41.6704,41.7202,203400.0
2012-01-17 15:40:00,50.24,50.32,50.23,50.31,254000.0,41.7202,41.7867,41.7119,41.7784,254000.0
2012-01-17 15:50:00,50.31,50.34,50.22,50.23,590300.0,41.7784,41.8033,41.7036,41.7119,590300.0
2012-01-18 09:30:00,50.13,50.39,49.95,50.24,246600.0,41.6289,41.8448,41.4794,41.7202,246600.0
2012-01-18 09:40:00,50.24,50.54,50.24,50.51,241000.0,41.7202,41.9694,41.7202,41.9444,241000.0
2012-01-18 09:50:00,50.51,50.81,50.51,50.79,197900.0,41.9444,42.1936,41.9444,42.177,197900.0
2012-01-18 10:00:00,50.79,50.93,50.68,50.91,180100.0,42.177,42.2932,42.0856,42.2766,180100.0
2012-01-18 10:10:00,50.91,50.97,50.65,50.67,381600.0,42.2766,42.3264,42.0607,42.0773,381600.0
2012-01-18 10:20:00,50.67,50.79,50.64,50.7,151900.0,42.0773,42.177,42.0524,42.1022,151900.0
2012-01-18 10:30:00,50.69,50.83,50.6,50.63,144600.0,42.0939,42.2102,42.0192,42.0441,144600.0
2012-01-18 10:40:00,50.63,50.68,50.55,50.61,153300.0,42.0441,42.0856,41.9777,42.0275,153300.0
2012-01-18 10:50:00,50.62,50.69,50.51,50.53,128000.0,42.0358,42.0939,41.9444,41.9611,128000.0
2012-01-18 11:00:00,50.53,50.71,50.52,50.7,153800.0,41.9611,42.1105,41.9528,42.1022,153800.0
2012-01-18 11:10:00,50.7,50.75,50.57,50.57,145800.0,42.1022,42.1437,41.9943,41.9943,145800.0
2012-01-18 11:20:00,50.57,50.69,50.55,50.58,131800.0,41.9943,42.0939,41.9777,42.0026,131800.0
2012-01-18 11:30:00,50.59,50.7,50.57,50.66,112500.0,42.0109,42.1022,41.9943,42.069,112500.0
2012-01-18 11:40:00,50.65,50.72,50.62,50.68,64200.0,42.0607,42.1188,42.0358,42.0856,64200.0
2012-01-18 11:50:00,50.68,50.75,50.62,50.63,158600.0,42.0856,42.1437,42.0358,42.0441,158600.0
2012-01-18 12:00:00,50.64,50.71,50.57,50.66,133300.0,42.0524,42.1105,41.9943,42.069,133300.0
2012-01-18 12:10:00,50.66,50.67,50.57,50.63,83400.0,42.069,42.0773,41.9943,42.0441,83400.0
2012-01-18 12:20:00,50.65,50.75,50.6,50.64,137400.0,42.0607,42.1437,42.0192,42.0524,137400.0
2012-01-18 12:30:00,50.65,50.7,50.56,50.56,117000.0,42.0607,42.1022,41.986,41.986,117000.0
2012-01-18 12:40:00,50.56,50.59,50.43,50.51,129200.0,41.986,42.0109,41.878,41.9444,129200.0
2012-01-18 12:50:00,50.51,50.6,50.5,50.58,71900.0,41.9444,42.0192,41.9361,42.0026,71900.0
2012-01-18 13:00:00,50.59,50.64,50.47,50.51,107400.0,42.0109,42.0524,41.9112,41.9444,107400.0
2012-01-18 13:10:00,50.51,50.51,50.42,50.42,62500.0,41.9444,41.9444,41.8697,41.8697,62500.0
2012-01-18 13:20:00,50.42,50.52,50.42,50.52,66100.0,41.8697,41.9528,41.8697,41.9528,66100.0
2012-01-18 13:30:00,50.52,50.67,50.52,50.59,107500.0,41.9528,42.0773,41.9528,42.0109,107500.0
2012-01-18 13:40:00,50.59,50.64,50.55,50.56,84800.0,42.0109,42.0524,41.9777,41.986,84800.0
2012-01-18 13:50:00,50.56,50.59,50.48,50.53,93700.0,41.986,42.0109,41.9195,41.9611,93700.0
2012-01-18 14:00:00,50.54,50.66,50.51,50.59,142500.0,41.9694,42.069,41.9444,42.0109,142500.0
2012-01-18 14:10:00,50.59,50.61,50.54,50.55,186200.0,42.0109,42.0275,41.9694,41.9777,186200.0
2012-01-18 14:20:00,50.56,50.67,50.55,50.65,163700.0,41.986,42.0773,41.9777,42.0607,163700.0
2012-01-18 14:30:00,50.65,50.67,50.51,50.54,120600.0,42.0607,42.0773,41.9444,41.9694,120600.0
2012-01-18 14:40:00,50.55,50.71,50.55,50.7,132800.0,41.9777,42.1105,41.9777,42.1022,132800.0
2012-01-18 14:50:00,50.7,50.71,50.58,50.6,114000.0,42.1022,42.1105,42.0026,42.0192,114000.0
2012-01-18 15:00:00,50.61,50.63,50.56,50.63,92700.0,42.0275,42.0441,41.986,42.0441,92700.0
2012-01-18 15:10:00,50.63,50.7,50.55,50.55,172900.0,42.0441,42.1022,41.9777,41.9777,172900.0
2012-01-18 15:20:00,50.56,50.59,50.49,50.53,201700.0,41.986,42.0109,41.9278,41.9611,201700.0
2012-01-18 15:30:00,50.53,50.55,50.45,50.47,160400.0,41.9611,41.9777,41.8946,41.9112,160400.0
2012-01-18 15:40:00,50.46,50.53,50.39,50.39,343500.0,41.9029,41.9611,41.8448,41.8448,343500.0
2012-01-18 15:50:00,50.4,50.56,50.34,50.54,815800.0,41.8531,41.986,41.8033,41.9694,815800.0
2012-01-19 09:30:00,50.71,50.99,50.59,50.75,258800.0,42.1105,42.343,42.0109,42.1437,258800.0
2012-01-19 09:40:00,50.75,50.86,50.73,50.86,173700.0,42.1437,42.2351,42.1271,42.2351,173700.0
2012-01-19 09:50:00,50.84,51.0,50.77,50.95,226800.0,42.2185,42.3514,42.1604,42.3098,226800.0
2012-01-19 10:00:00,50.94,50.95,50.59,50.68,254400.0,42.3015,42.3098,42.0109,42.0856,254400.0
2012-01-19 10:10:00,50.69,50.9,50.62,50.85,182500.0,42.0939,42.2683,42.0358,42.2268,182500.0
2012-01-19 10:20:00,50.85,50.9,50.78,50.79,95200.0,42.2268,42.2683,42.1687,42.177,95200.0
2012-01-19 10:30:00,50.8,50.8,50.46,50.47,266300.0,42.1853,42.1853,41.9029,41.9112,266300.0
2012-01-19 10:40:00,50.46,50.71,50.46,50.67,143400.0,41.9029,42.1105,41.9029,42.0773,143400.0
2012-01-19 10:50:00,50.68,50.77,50.62,50.63,92700.0,42.0856,42.1604,42.0358,42.0441,92700.0
2012-01-19 11:00:00,50.64,50.8,50.64,50.71,160500.0,42.0524,42.1853,42.0524,42.1105,160500.0
2012-01-19 11:10:00,50.7,50.78,50.69,50.73,126700.0,42.1022,42.1687,42.0939,42.1271,126700.0
2012-01-19 11:20:00,50.73,50.78,50.69,50.76,107800.0,42.1271,42.1687,42.0939,42.1521,107800.0
2012-01-19 11:30:00,50.76,50.81,50.64,50.76,52100.0,42.1521,42.1936,42.0524,42.1521,52100.0
2012-01-19 11:40:00,50.76,50.78,50.68,50.72,131700.0,42.1521,42.1687,42.0856,42.1188,131700.0
2012-01-19 11:50:00,50.73,50.78,50.69,50.74,108500.0,42.1271,42.1687,42.0939,42.1354,108500.0
2012-01-19 12:00:00,50.74,50.79,50.72,50.77,53100.0,42.1354,42.177,42.1188,42.1604,53100.0
2012-01-19 12:10:00,50.76,50.78,50.68,50.69,74600.0,42.1521,42.1687,42.0856,42.0939,74600.0
2012-01-19 12:20:00,50.69,50.7,50.62,50.69,72200.0,42.0939,42.1022,42.0358,42.0939,72200.0
2012-01-19 12:30:00,50.68,50.69,50.59,50.59,50700.0,42.0856,42.0939,42.0109,42.0109,50700.0
2012-01-19 12:40:00,50.59,50.69,50.57,50.69,43500.0,42.0109,42.0939,41.9943,42.0939,43500.0
2012-01-19 12:50:00,50.69,50.7,50.64,50.66,63300.0,42.0939,42.1022,42.0524,42.069,63300.0
2012-01-19 13:00:00,50.65,50.69,50.63,50.65,74800.0,42.0607,42.0939,42.0441,42.0607,74800.0
2012-01-19 13:10:00,50.65,50.69,50.63,50.64,59100.0,42.0607,42.0939,42.0441,42.0524,59100.0
2012-01-19 13:20:00,50.64,50.81,50.61,50.8,134500.0,42.0524,42.1936,42.0275,42.1853,134500.0
2012-01-19 13:30:00,50.79,50.82,50.75,50.78,44700.0,42.177,42.2019,42.1437,42.1687,44700.0
2012-01-19 13:40:00,50.77,50.8,50.76,50.79,51200.0,42.1604,42.1853,42.1521,42.177,51200.0
2012-01-19 13:50:00,50.79,50.81,50.72,50.72,46800.0,42.177,42.1936,42.1188,42.1188,46800.0
2012-01-19 14:00:00,50.72,50.95,50.72,50.92,152700.0,42.1188,42.3098,42.1188,42.2849,152700.0
2012-01-19 14:10:00,50.92,50.95,50.91,50.91,67100.0,42.2849,42.3098,42.2766,42.2766,67100.0
2012-01-19 14:20:00,50.92,50.92,50.87,50.88,74900.0,42.2849,42.2849,42.2434,42.2517,74900.0
2012-01-19 14:30:00,50.88,50.9,50.76,50.83,91200.0,42.2517,42.2683,42.1521,42.2102,91200.0
2012-01-19 14:40:00,50.82,50.88,50.79,50.82,107800.0,42.2019,42.2517,42.177,42.2019,107800.0
2012-01-19 14:50:00,50.82,50.84,50.66,50.67,125800.0,42.2019,42.2185,42.069,42.0773,125800.0
2012-01-19 15:00:00,50.67,50.84,50.65,50.83,121300.0,42.0773,42.2185,42.0607,42.2102,121300.0
2012-01-19 15:10:00,50.83,50.84,50.72,50.75,139400.0,42.2102,42.2185,42.1188,42.1437,139400.0
2012-01-19 15:20:00,50.75,50.75,50.68,50.74,315300.0,42.1437,42.1437,42.0856,42.1354,315300.0
2012-01-19 15:30:00,50.73,50.84,50.72,50.79,298100.0,42.1271,42.2185,42.1188,42.177,298100.0
2012-01-19 15:40:00,50.8,50.85,50.74,50.79,371300.0,42.1853,42.2268,42.1354,42.177,371300.0
2012-01-19 15:50:00,50.8,50.94,50.8,50.94,585600.0,42.1853,42.3015,42.1853,42.3015,585600.0
2012-01-20 09:30:00,49.13,49.69,48.84,49.63,2067300.0,40.7985,41.2635,40.5576,41.2137,2067300.0
2012-01-20 09:40:00,49.64,50.08,49.61,49.91,700100.0,41.222,41.5874,41.1971,41.4462,700100.0
2012-01-20 09:50:00,49.91,49.91,49.55,49.56,409700.0,41.4462,41.4462,41.1472,41.1556,409700.0
2012-01-20 10:00:00,49.56,49.71,49.52,49.62,276800.0,41.1556,41.2801,41.1223,41.2054,276800.0
2012-01-20 10:10:00,49.63,49.81,49.62,49.7,152900.0,41.2137,41.3632,41.2054,41.2718,152900.0
2012-01-20 10:20:00,49.7,49.95,49.68,49.88,287700.0,41.2718,41.4794,41.2552,41.4213,287700.0
2012-01-20 10:30:00,49.87,50.0,49.85,49.91,297600.0,41.413,41.5209,41.3964,41.4462,297600.0
2012-01-20 10:40:00,49.91,50.04,49.9,49.99,254500.0,41.4462,41.5542,41.4379,41.5126,254500.0
2012-01-20 10:50:00,49.98,50.0,49.93,49.95,136300.0,41.5043,41.5209,41.4628,41.4794,136300.0
2012-01-20 11:00:00,49.95,49.95,49.82,49.83,239500.0,41.4794,41.4794,41.3715,41.3798,239500.0
2012-01-20 11:10:00,49.84,49.86,49.69,49.85,275300.0,41.3881,41.4047,41.2635,41.3964,275300.0
2012-01-20 11:20:00,49.85,49.92,49.84,49.9,150300.0,41.3964,41.4545,41.3881,41.4379,150300.0
2012-01-20 11:30:00,49.9,49.93,49.85,49.93,179400.0,41.4379,41.4628,41.3964,41.4628,179400.0
2012-01-20 11:40:00,49.93,49.96,49.92,49.94,99800.0,41.4628,41.4877,41.4545,41.4711,99800.0
2012-01-20 11:50:00,49.95,50.02,49.92,50.02,207300.0,41.4794,41.5375,41.4545,41.5375,207300.0
2012-01-20 12:00:00,50.01,50.04,49.93,49.95,171000.0,41.5292,41.5542,41.4628,41.4794,171000.0
2012-01-20 12:10:00,49.96,49.98,49.85,49.9,137900.0,41.4877,41.5043,41.3964,41.4379,137900.0
2012-01-20 12:20:00,49.9,49.96,49.89,49.95,140500.0,41.4379,41.4877,41.4296,41.4794,140500.0
2012-01-20 12:30:00,49.96,50.05,49.95,50.05,220100.0,41.4877,41.5625,41.4794,41.5625,220100.0
2012-01-20 12:40:00,50.05,50.07,49.92,49.92,165300.0,41.5625,41.5791,41.4545,41.4545,165300.0
2012-01-20 12:50:00,49.92,49.98,49.9,49.98,105200.0,41.4545,41.5043,41.4379,41.5043,105200.0
2012-01-20 13:00:00,49.98,50.03,49.93,49.94,216400.0,41.5043,41.5458,41.4628,41.4711,216400.0
2012-01-20 13:10:00,49.93,49.95,49.87,49.87,123400.0,41.4628,41.4794,41.413,41.413,123400.0
2012-01-20 13:20:00,49.87,49.95,49.84,49.9,150800.0,41.413,41.4794,41.3881,41.4379,150800.0
2012-01-20 13:30:00,49.91,49.97,49.86,49.97,73700.0,41.4462,41.496,41.4047,41.496,73700.0
2012-01-20 13:40:00,49.97,50.0,49.96,49.98,174100.0,41.496,41.5209,41.4877,41.5043,174100.0
2012-01-20 13:50:00,49.99,50.0,49.94,49.97,193000.0,41.5126,41.5209,41.4711,41.496,193000.0
2012-01-20 14:00:00,49.97,49.98,49.82,49.84,167900.0,41.496,41.5043,41.3715,41.3881,167900.0
2012-01-20 14:10:00,49.84,49.84,49.77,49.77,143800.0,41.3881,41.3881,41.3299,41.3299,143800.0
2012-01-20 14:20:00,49.78,49.78,49.7,49.75,199900.0,41.3382,41.3382,41.2718,41.3133,199900.0
2012-01-20 14:30:00,49.75,49.8,49.7,49.73,136600.0,41.3133,41.3549,41.2718,41.2967,136600.0
2012-01-20 14:40:00,49.73,49.76,49.69,49.69,140800.0,41.2967,41.3216,41.2635,41.2635,140800.0
2012-01-20 14:50:00,49.69,49.74,49.6,49.62,279100.0,41.2635,41.305,41.1888,41.2054,279100.0
2012-01-20 15:00:00,49.63,49.76,49.61,49.76,230100.0,41.2137,41.3216,41.1971,41.3216,230100.0
2012-01-20 15:10:00,49.76,49.82,49.74,49.82,170900.0,41.3216,41.3715,41.305,41.3715,170900.0
2012-01-20 15:20:00,49.82,49.91,49.8,49.9,238600.0,41.3715,41.4462,41.3549,41.4379,238600.0
2012-01-20 15:30:00,49.9,49.95,49.87,49.95,364600.0,41.4379,41.4794,41.413,41.4794,364600.0
2012-01-20 15:40:00,49.95,50.04,49.94,50.04,638500.0,41.4794,41.5542,41.4711,41.5542,638500.0
2012-01-20 15:50:00,50.04,50.04,49.97,50.03,1143100.0,41.5542,41.5542,41.496,41.5458,1143100.0
2012-01-23 09:30:00,50.02,50.54,50.01,50.38,403900.0,41.5375,41.9694,41.5292,41.8365,403900.0
2012-01-23 09:40:00,50.38,50.58,50.35,50.42,253300.0,41.8365,42.0026,41.8116,41.8697,253300.0
2012-01-23 09:50:00,50.42,50.64,50.42,50.49,267000.0,41.8697,42.0524,41.8697,41.9278,267000.0
2012-01-23 10:00:00,50.49,50.54,50.19,50.23,206400.0,41.9278,41.9694,41.6787,41.7119,206400.0
2012-01-23 10:10:00,50.22,50.48,50.22,50.4,127400.0,41.7036,41.9195,41.7036,41.8531,127400.0
2012-01-23 10:20:00,50.39,50.4,50.02,50.03,249600.0,41.8448,41.8531,41.5375,41.5458,249600.0
2012-01-23 10:30:00,50.02,50.12,50.01,50.02,114600.0,41.5375,41.6206,41.5292,41.5375,114600.0
2012-01-23 10:40:00,50.02,50.02,49.9,49.98,161700.0,41.5375,41.5375,41.4379,41.5043,161700.0
2012-01-23 10:50:00,49.98,49.98,49.73,49.79,180500.0,41.5043,41.5043,41.2967,41.3465,180500.0
2012-01-23 11:00:00,49.79,49.79,49.64,49.66,128700.0,41.3465,41.3465,41.222,41.2386,128700.0
2012-01-23 11:10:00,49.66,49.66,49.54,49.57,228200.0,41.2386,41.2386,41.1389,41.1639,228200.0
2012-01-23 11:20:00,49.57,49.68,49.52,49.61,152200.0,41.1639,41.2552,41.1223,41.1971,152200.0
2012-01-23 11:30:00,49.6,49.76,49.56,49.65,159700.0,41.1888,41.3216,41.1556,41.2303,159700.0
2012-01-23 11:40:00,49.63,49.64,49.5,49.54,128500.0,41.2137,41.222,41.1057,41.1389,128500.0
2012-01-23 11:50:00,49.55,49.55,49.43,49.44,119400.0,41.1472,41.1472,41.0476,41.0559,119400.0
2012-01-23 12:00:00,49.45,49.47,49.34,49.42,132300.0,41.0642,41.0808,40.9729,41.0393,132300.0
2012-01-23 12:10:00,49.42,49.52,49.42,49.52,98800.0,41.0393,41.1223,41.0393,41.1223,98800.0
2012-01-23 12:20:00,49.51,49.52,49.43,49.5,111300.0,41.114,41.1223,41.0476,41.1057,111300.0
2012-01-23 12:30:00,49.51,49.55,49.47,49.54,58600.0,41.114,41.1472,41.0808,41.1389,58600.0
2012-01-23 12:40:00,49.53,49.56,49.51,49.52,54200.0,41.1306,41.1556,41.114,41.1223,54200.0
2012-01-23 12:50:00,49.52,49.52,49.41,49.41,67100.0,41.1223,41.1223,41.031,41.031,67100.0
2012-01-23 13:00:00,49.41,49.53,49.4,49.5,63700.0,41.031,41.1306,41.0227,41.1057,63700.0
2012-01-23 13:10:00,49.5,49.57,49.47,49.55,155000.0,41.1057,41.1639,41.0808,41.1472,155000.0
2012-01-23 13:20:00,49.55,49.6,49.54,49.6,106300.0,41.1472,41.1888,41.1389,41.1888,106300.0
2012-01-23 13:30:00,49.6,49.66,49.53,49.57,176800.0,41.1888,41.2386,41.1306,41.1639,176800.0
2012-01-23 13:40:00,49.57,49.61,49.55,49.59,40900.0,41.1639,41.1971,41.1472,41.1805,40900.0
2012-01-23 13:50:00,49.6,49.61,49.54,49.56,58700.0,41.1888,41.1971,41.1389,41.1556,58700.0
2012-01-23 14:00:00,49.56,49.56,49.44,49.51,127000.0,41.1556,41.1556,41.0559,41.114,127000.0
2012-01-23 14:10:00,49.51,49.52,49.38,49.38,114200.0,41.114,41.1223,41.0061,41.0061,114200.0
2012-01-23 14:20:00,49.37,49.39,49.25,49.27,182600.0,40.9978,41.0144,40.8981,40.9147,182600.0
2012-01-23 14:30:00,49.27,49.44,49.27,49.41,183900.0,40.9147,41.0559,40.9147,41.031,183900.0
2012-01-23 14:40:00,49.41,49.43,49.33,49.38,138900.0,41.031,41.0476,40.9646,41.0061,138900.0
2012-01-23 14:50:00,49.38,49.42,49.24,49.39,206600.0,41.0061,41.0393,40.8898,41.0144,206600.0
2012-01-23 15:00:00,49.39,49.46,49.34,49.43,155700.0,41.0144,41.0725,40.9729,41.0476,155700.0
2012-01-23 15:10:00,49.43,49.54,49.41,49.45,202800.0,41.0476,41.1389,41.031,41.0642,202800.0
2012-01-23 15:20:00,49.45,49.5,49.41,49.46,180400.0,41.0642,41.1057,41.031,41.0725,180400.0
2012-01-23 15:30:00,49.46,49.57,49.45,49.46,289000.0,41.0725,41.1639,41.0642,41.0725,289000.0
2012-01-23 15:40:00,49.47,49.55,49.37,49.38,345500.0,41.0808,41.1472,40.9978,41.0061,345500.0
2012-01-23 15:50:00,49.38,49.5,49.37,49.44,626300.0,41.0061,41.1057,40.9978,41.0559,626300.0
2012-01-24 09:30:00,49.08,49.26,48.94,48.97,402400.0,40.7569,40.9064,40.6407,40.6656,402400.0
2012-01-24 09:40:00,48.98,49.29,48.9,49.29,207900.0,40.6739,40.9313,40.6075,40.9313,207900.0
2012-01-24 09:50:00,49.29,49.34,49.13,49.16,278600.0,40.9313,40.9729,40.7985,40.8234,278600.0
2012-01-24 10:00:00,49.16,49.31,49.12,49.28,224900.0,40.8234,40.9479,40.7902,40.923,224900.0
2012-01-24 10:10:00,49.28,49.34,49.19,49.32,179400.0,40.923,40.9729,40.8483,40.9562,179400.0
2012-01-24 10:20:00,49.32,49.37,49.24,49.25,79300.0,40.9562,40.9978,40.8898,40.8981,79300.0
2012-01-24 10:30:00,49.25,49.3,49.16,49.22,102800.0,40.8981,40.9396,40.8234,40.8732,102800.0
2012-01-24 10:40:00,49.21,49.43,49.21,49.43,104900.0,40.8649,41.0476,40.8649,41.0476,104900.0
2012-01-24 10:50:00,49.44,49.44,49.3,49.31,135000.0,41.0559,41.0559,40.9396,40.9479,135000.0
2012-01-24 11:00:00,49.32,49.5,49.32,49.49,95200.0,40.9562,41.1057,40.9562,41.0974,95200.0
2012-01-24 11:10:00,49.49,49.57,49.48,49.49,135900.0,41.0974,41.1639,41.0891,41.0974,135900.0
2012-01-24 11:20:00,49.48,49.6,49.47,49.59,50100.0,41.0891,41.1888,41.0808,41.1805,50100.0
2012-01-24 11:30:00,49.59,49.6,49.45,49.46,75400.0,41.1805,41.1888,41.0642,41.0725,75400.0
2012-01-24 11:40:00,49.45,49.45,49.37,49.37,63400.0,41.0642,41.0642,40.9978,40.9978,63400.0
2012-01-24 11:50:00,49.37,49.42,49.34,49.35,58300.0,40.9978,41.0393,40.9729,40.9812,58300.0
2012-01-24 12:00:00,49.35,49.41,49.33,49.38,88600.0,40.9812,41.031,40.9646,41.0061,88600.0
2012-01-24 12:10:00,49.38,49.41,49.36,49.38,38000.0,41.0061,41.031,40.9895,41.0061,38000.0
2012-01-24 12:20:00,49.37,49.44,49.35,49.36,47000.0,40.9978,41.0559,40.9812,40.9895,47000.0
2012-01-24 12:30:00,49.36,49.5,49.36,49.46,57500.0,40.9895,41.1057,40.9895,41.0725,57500.0
2012-01-24 12:40:00,49.46,49.47,49.39,49.43,35100.0,41.0725,41.0808,41.0144,41.0476,35100.0
2012-01-24 12:50:00,49.44,49.45,49.39,49.39,95400.0,41.0559,41.0642,41.0144,41.0144,95400.0
2012-01-24 13:00:00,49.39,49.4,49.3,49.33,48300.0,41.0144,41.0227,40.9396,40.9646,48300.0
2012-01-24 13:10:00,49.32,49.38,49.28,49.3,34700.0,40.9562,41.0061,40.923,40.9396,34700.0
2012-01-24 13:20:00,49.29,49.33,49.26,49.31,49100.0,40.9313,40.9646,40.9064,40.9479,49100.0
2012-01-24 13:30:00,49.32,49.32,49.25,49.28,36400.0,40.9562,40.9562,40.8981,40.923,36400.0
2012-01-24 13:40:00,49.28,49.34,49.25,49.33,131300.0,40.923,40.9729,40.8981,40.9646,131300.0
2012-01-24 13:50:00,49.33,49.37,49.3,49.36,55900.0,40.9646,40.9978,40.9396,40.9895,55900.0
2012-01-24 14:00:00,49.37,49.45,49.36,49.41,69000.0,40.9978,41.0642,40.9895,41.031,69000.0
2012-01-24 14:10:00,49.4,49.44,49.35,49.41,87900.0,41.0227,41.0559,40.9812,41.031,87900.0
2012-01-24 14:20:00,49.41,49.43,49.32,49.32,80700.0,41.031,41.0476,40.9562,40.9562,80700.0
2012-01-24 14:30:00,49.32,49.41,49.31,49.39,94100.0,40.9562,41.031,40.9479,41.0144,94100.0
2012-01-24 14:40:00,49.4,49.47,49.4,49.44,188200.0,41.0227,41.0808,41.0227,41.0559,188200.0
2012-01-24 14:50:00,49.43,49.45,49.34,49.36,142600.0,41.0476,41.0642,40.9729,40.9895,142600.0
2012-01-24 15:00:00,49.37,49.43,49.36,49.38,89000.0,40.9978,41.0476,40.9895,41.0061,89000.0
2012-01-24 15:10:00,49.38,49.42,49.32,49.35,190500.0,41.0061,41.0393,40.9562,40.9812,190500.0
2012-01-24 15:20:00,49.34,49.36,49.27,49.29,154800.0,40.9729,40.9895,40.9147,40.9313,154800.0
2012-01-24 15:30:00,49.28,49.34,49.21,49.21,238900.0,40.923,40.9729,40.8649,40.8649,238900.0
2012-01-24 15:40:00,49.21,49.33,49.15,49.29,317100.0,40.8649,40.9646,40.8151,40.9313,317100.0
2012-01-24 15:50:00,49.3,49.3,49.19,49.25,417600.0,40.9396,40.9396,40.8483,40.8981,417600.0
2012-01-25 09:30:00,49.4,49.6,49.25,49.46,233200.0,41.0227,41.1888,40.8981,41.0725,233200.0
2012-01-25 09:40:00,49.45,49.73,49.45,49.58,249700.0,41.0642,41.2967,41.0642,41.1722,249700.0
2012-01-25 09:50:00,49.57,49.66,49.54,49.58,181600.0,41.1639,41.2386,41.1389,41.1722,181600.0
2012-01-25 10:00:00,49.58,49.73,49.58,49.67,158500.0,41.1722,41.2967,41.1722,41.2469,158500.0
2012-01-25 10:10:00,49.65,49.67,49.58,49.6,134700.0,41.2303,41.2469,41.1722,41.1888,134700.0
2012-01-25 10:20:00,49.6,49.69,49.58,49.68,65700.0,41.1888,41.2635,41.1722,41.2552,65700.0
2012-01-25 10:30:00,49.67,49.69,49.59,49.6,81800.0,41.2469,41.2635,41.1805,41.1888,81800.0
2012-01-25 10:40:00,49.61,49.72,49.61,49.69,63300.0,41.1971,41.2884,41.1971,41.2635,63300.0
2012-01-25 10:50:00,49.69,49.71,49.62,49.67,56800.0,41.2635,41.2801,41.2054,41.2469,56800.0
2012-01-25 11:00:00,49.67,49.74,49.66,49.67,85400.0,41.2469,41.305,41.2386,41.2469,85400.0
2012-01-25 11:10:00,49.67,49.69,49.61,49.65,135400.0,41.2469,41.2635,41.1971,41.2303,135400.0
2012-01-25 11:20:00,49.65,49.79,49.64,49.71,129500.0,41.2303,41.3465,41.222,41.2801,129500.0
2012-01-25 11:30:00,49.71,49.75,49.71,49.74,72200.0,41.2801,41.3133,41.2801,41.305,72200.0
2012-01-25 11:40:00,49.74,49.76,49.71,49.74,113000.0,41.305,41.3216,41.2801,41.305,113000.0
2012-01-25 11:50:00,49.74,49.76,49.72,49.76,50400.0,41.305,41.3216,41.2884,41.3216,50400.0
2012-01-25 12:00:00,49.76,49.79,49.68,49.69,70300.0,41.3216,41.3465,41.2552,41.2635,70300.0
2012-01-25 12:10:00,49.67,49.71,49.65,49.65,43100.0,41.2469,41.2801,41.2303,41.2303,43100.0
2012-01-25 12:20:00,49.66,49.87,49.65,49.74,79100.0,41.2386,41.413,41.2303,41.305,79100.0
2012-01-25 12:30:00,49.74,49.91,49.65,49.84,104100.0,41.305,41.4462,41.2303,41.3881,104100.0
2012-01-25 12:40:00,49.84,49.85,49.72,49.84,149500.0,41.3881,41.3964,41.2884,41.3881,149500.0
2012-01-25 12:50:00,49.84,49.94,49.78,49.88,182100.0,41.3881,41.4711,41.3382,41.4213,182100.0
2012-01-25 13:00:00,49.86,50.07,49.86,50.06,227400.0,41.4047,41.5791,41.4047,41.5708,227400.0
2012-01-25 13:10:00,50.05,50.22,49.99,50.22,185200.0,41.5625,41.7036,41.5126,41.7036,185200.0
2012-01-25 13:20:00,50.22,50.23,50.16,50.18,201300.0,41.7036,41.7119,41.6538,41.6704,201300.0
2012-01-25 13:30:00,50.18,50.3,50.17,50.24,121700.0,41.6704,41.7701,41.6621,41.7202,121700.0
2012-01-25 13:40:00,50.24,50.31,50.23,50.31,237000.0,41.7202,41.7784,41.7119,41.7784,237000.0
2012-01-25 13:50:00,50.3,50.5,50.29,50.43,151200.0,41.7701,41.9361,41.7618,41.878,151200.0
2012-01-25 14:00:00,50.45,50.48,50.28,50.32,184500.0,41.8946,41.9195,41.7535,41.7867,184500.0
2012-01-25 14:10:00,50.32,50.4,50.23,50.27,235900.0,41.7867,41.8531,41.7119,41.7451,235900.0
2012-01-25 14:20:00,50.26,50.28,50.04,50.04,196800.0,41.7368,41.7535,41.5542,41.5542,196800.0
2012-01-25 14:30:00,50.04,50.19,50.04,50.14,144400.0,41.5542,41.6787,41.5542,41.6372,144400.0
2012-01-25 14:40:00,50.14,50.24,50.09,50.22,141400.0,41.6372,41.7202,41.5957,41.7036,141400.0
2012-01-25 14:50:00,50.21,50.31,50.14,50.15,176900.0,41.6953,41.7784,41.6372,41.6455,176900.0
2012-01-25 15:00:00,50.15,50.19,50.02,50.02,83600.0,41.6455,41.6787,41.5375,41.5375,83600.0
2012-01-25 15:10:00,50.02,50.14,50.01,50.12,106500.0,41.5375,41.6372,41.5292,41.6206,106500.0
2012-01-25 15:20:00,50.12,50.22,50.1,50.18,140200.0,41.6206,41.7036,41.604,41.6704,140200.0
2012-01-25 15:30:00,50.18,50.3,50.18,50.22,191100.0,41.6704,41.7701,41.6704,41.7036,191100.0
2012-01-25 15:40:00,50.21,50.34,50.15,50.28,332600.0,41.6953,41.8033,41.6455,41.7535,332600.0
2012-01-25 15:50:00,50.29,50.32,50.14,50.19,484500.0,41.7618,41.7867,41.6372,41.6787,484500.0
2012-01-26 09:30:00,50.37,50.43,50.2,50.22,250400.0,41.8282,41.878,41.687,41.7036,250400.0
2012-01-26 09:40:00,50.21,50.44,50.21,50.42,199500.0,41.6953,41.8863,41.6953,41.8697,199500.0
2012-01-26 09:50:00,50.41,50.68,50.41,50.6,179300.0,41.8614,42.0856,41.8614,42.0192,179300.0
2012-01-26 10:00:00,50.58,50.62,50.44,50.52,137900.0,42.0026,42.0358,41.8863,41.9528,137900.0
2012-01-26 10:10:00,50.52,50.61,50.49,50.58,118100.0,41.9528,42.0275,41.9278,42.0026,118100.0
2012-01-26 10:20:00,50.59,50.6,50.4,50.42,171000.0,42.0109,42.0192,41.8531,41.8697,171000.0
2012-01-26 10:30:00,50.42,50.43,50.26,50.28,250600.0,41.8697,41.878,41.7368,41.7535,250600.0
2012-01-26 10:40:00,50.28,50.29,50.16,50.19,179900.0,41.7535,41.7618,41.6538,41.6787,179900.0
2012-01-26 10:50:00,50.18,50.28,50.13,50.13,115200.0,41.6704,41.7535,41.6289,41.6289,115200.0
2012-01-26 11:00:00,50.14,50.18,50.09,50.13,168400.0,41.6372,41.6704,41.5957,41.6289,168400.0
2012-01-26 11:10:00,50.13,50.29,50.13,50.25,134100.0,41.6289,41.7618,41.6289,41.7285,134100.0
2012-01-26 11:20:00,50.25,50.27,50.18,50.26,129900.0,41.7285,41.7451,41.6704,41.7368,129900.0
2012-01-26 11:30:00,50.26,50.32,50.22,50.32,178800.0,41.7368,41.7867,41.7036,41.7867,178800.0
2012-01-26 11:40:00,50.32,50.39,50.27,50.27,86500.0,41.7867,41.8448,41.7451,41.7451,86500.0
2012-01-26 11:50:00,50.27,50.33,50.24,50.26,54600.0,41.7451,41.795,41.7202,41.7368,54600.0
2012-01-26 12:00:00,50.26,50.31,50.23,50.25,155900.0,41.7368,41.7784,41.7119,41.7285,155900.0
2012-01-26 12:10:00,50.25,50.27,50.16,50.17,199500.0,41.7285,41.7451,41.6538,41.6621,199500.0
2012-01-26 12:20:00,50.17,50.28,50.12,50.23,168100.0,41.6621,41.7535,41.6206,41.7119,168100.0
2012-01-26 12:30:00,50.23,50.29,50.19,50.23,60000.0,41.7119,41.7618,41.6787,41.7119,60000.0
2012-01-26 12:40:00,50.23,50.27,50.2,50.25,50800.0,41.7119,41.7451,41.687,41.7285,50800.0
2012-01-26 12:50:00,50.26,50.4,50.25,50.34,103300.0,41.7368,41.8531,41.7285,41.8033,103300.0
2012-01-26 13:00:00,50.35,50.41,50.3,50.31,131200.0,41.8116,41.8614,41.7701,41.7784,131200.0
2012-01-26 13:10:00,50.31,50.39,50.3,50.36,90700.0,41.7784,41.8448,41.7701,41.8199,90700.0
2012-01-26 13:20:00,50.36,50.37,50.28,50.3,99600.0,41.8199,41.8282,41.7535,41.7701,99600.0
2012-01-26 13:30:00,50.31,50.31,50.08,50.1,81800.0,41.7784,41.7784,41.5874,41.604,81800.0
2012-01-26 13:40:00,50.1,50.16,50.06,50.15,73400.0,41.604,41.6538,41.5708,41.6455,73400.0
2012-01-26 13:50:00,50.14,50.19,50.11,50.13,157400.0,41.6372,41.6787,41.6123,41.6289,157400.0
2012-01-26 14:00:00,50.13,50.19,50.1,50.17,50300.0,41.6289,41.6787,41.604,41.6621,50300.0
2012-01-26 14:10:00,50.17,50.18,50.02,50.08,60400.0,41.6621,41.6704,41.5375,41.5874,60400.0
2012-01-26 14:20:00,50.09,50.09,49.96,49.99,164900.0,41.5957,41.5957,41.4877,41.5126,164900.0
2012-01-26 14:30:00,50.0,50.15,50.0,50.06,72200.0,41.5209,41.6455,41.5209,41.5708,72200.0
2012-01-26 14:40:00,50.07,50.09,50.01,50.08,132700.0,41.5791,41.5957,41.5292,41.5874,132700.0
2012-01-26 14:50:00,50.08,50.14,50.0,50.05,100500.0,41.5874,41.6372,41.5209,41.5625,100500.0
2012-01-26 15:00:00,50.03,50.03,49.88,49.94,140100.0,41.5458,41.5458,41.4213,41.4711,140100.0
2012-01-26 15:10:00,49.94,50.01,49.9,49.9,109200.0,41.4711,41.5292,41.4379,41.4379,109200.0
2012-01-26 15:20:00,49.9,49.91,49.72,49.74,263700.0,41.4379,41.4462,41.2884,41.305,263700.0
2012-01-26 15:30:00,49.74,49.92,49.74,49.91,178500.0,41.305,41.4545,41.305,41.4462,178500.0
2012-01-26 15:40:00,49.91,50.07,49.91,50.03,291200.0,41.4462,41.5791,41.4462,41.5458,291200.0
2012-01-26 15:50:00,50.02,50.02,49.93,49.98,496400.0,41.5375,41.5375,41.4628,41.5043,496400.0
2012-01-27 09:30:00,49.67,50.28,49.67,50.28,245500.0,41.2469,41.7535,41.2469,41.7535,245500.0
2012-01-27 09:40:00,50.28,50.28,50.03,50.04,212500.0,41.7535,41.7535,41.5458,41.5542,212500.0
2012-01-27 09:50:00,50.05,50.14,50.05,50.07,172700.0,41.5625,41.6372,41.5625,41.5791,172700.0
2012-01-27 10:00:00,50.07,50.15,50.01,50.07,186400.0,41.5791,41.6455,41.5292,41.5791,186400.0
2012-01-27 10:10:00,50.06,50.11,49.88,49.96,152700.0,41.5708,41.6123,41.4213,41.4877,152700.0
2012-01-27 10:20:00,49.96,50.03,49.92,49.96,56700.0,41.4877,41.5458,41.4545,41.4877,56700.0
2012-01-27 10:30:00,49.96,50.06,49.94,49.95,116200.0,41.4877,41.5708,41.4711,41.4794,116200.0
2012-01-27 10:40:00,49.95,50.05,49.91,49.97,99500.0,41.4794,41.5625,41.4462,41.496,99500.0
2012-01-27 10:50:00,49.97,50.07,49.96,50.07,79900.0,41.496,41.5791,41.4877,41.5791,79900.0
2012-01-27 11:00:00,50.07,50.2,50.05,50.17,72400.0,41.5791,41.687,41.5625,41.6621,72400.0
2012-01-27 11:10:00,50.17,50.19,50.07,50.14,115400.0,41.6621,41.6787,41.5791,41.6372,115400.0
2012-01-27 11:20:00,50.15,50.16,50.03,50.04,131100.0,41.6455,41.6538,41.5458,41.5542,131100.0
2012-01-27 11:30:00,50.05,50.08,49.94,49.97,106600.0,41.5625,41.5874,41.4711,41.496,106600.0
2012-01-27 11:40:00,49.97,49.98,49.88,49.92,102800.0,41.496,41.5043,41.4213,41.4545,102800.0
2012-01-27 11:50:00,49.93,50.03,49.93,50.01,66400.0,41.4628,41.5458,41.4628,41.5292,66400.0
2012-01-27 12:00:00,50.02,50.03,49.9,49.93,78500.0,41.5375,41.5458,41.4379,41.4628,78500.0
2012-01-27 12:10:00,49.93,50.02,49.92,50.0,99400.0,41.4628,41.5375,41.4545,41.5209,99400.0
2012-01-27 12:20:00,50.0,50.11,49.99,50.09,95700.0,41.5209,41.6123,41.5126,41.5957,95700.0
2012-01-27 12:30:00,50.07,50.09,50.0,50.08,93600.0,41.5791,41.5957,41.5209,41.5874,93600.0
2012-01-27 12:40:00,50.08,50.08,49.99,50.01,74400.0,41.5874,41.5874,41.5126,41.5292,74400.0
2012-01-27 12:50:00,50.01,50.01,49.86,49.91,53300.0,41.5292,41.5292,41.4047,41.4462,53300.0
2012-01-27 13:00:00,49.91,49.99,49.87,49.94,46400.0,41.4462,41.5126,41.413,41.4711,46400.0
2012-01-27 13:10:00,49.94,50.0,49.88,49.89,61700.0,41.4711,41.5209,41.4213,41.4296,61700.0
2012-01-27 13:20:00,49.88,49.91,49.79,49.82,44700.0,41.4213,41.4462,41.3465,41.3715,44700.0
2012-01-27 13:30:00,49.83,49.93,49.78,49.93,93200.0,41.3798,41.4628,41.3382,41.4628,93200.0
2012-01-27 13:40:00,49.93,49.98,49.88,49.89,43700.0,41.4628,41.5043,41.4213,41.4296,43700.0
2012-01-27 13:50:00,49.89,49.95,49.8,49.82,185400.0,41.4296,41.4794,41.3549,41.3715,185400.0
2012-01-27 14:00:00,49.82,49.9,49.74,49.76,139300.0,41.3715,41.4379,41.305,41.3216,139300.0
2012-01-27 14:10:00,49.76,49.84,49.72,49.73,70100.0,41.3216,41.3881,41.2884,41.2967,70100.0
2012-01-27 14:20:00,49.72,49.84,49.7,49.82,86800.0,41.2884,41.3881,41.2718,41.3715,86800.0
2012-01-27 14:30:00,49.81,49.85,49.75,49.8,152900.0,41.3632,41.3964,41.3133,41.3549,152900.0
2012-01-27 14:40:00,49.8,49.81,49.71,49.78,97800.0,41.3549,41.3632,41.2801,41.3382,97800.0
2012-01-27 14:50:00,49.79,49.91,49.79,49.81,147100.0,41.3465,41.4462,41.3465,41.3632,147100.0
2012-01-27 15:00:00,49.82,49.9,49.82,49.87,135700.0,41.3715,41.4379,41.3715,41.413,135700.0
2012-01-27 15:10:00,49.87,50.02,49.87,49.95,86900.0,41.413,41.5375,41.413,41.4794,86900.0
2012-01-27 15:20:00,49.96,50.07,49.9,49.99,111200.0,41.4877,41.5791,41.4379,41.5126,111200.0
2012-01-27 15:30:00,49.99,50.0,49.88,49.94,105700.0,41.5126,41.5209,41.4213,41.4711,105700.0
2012-01-27 15:40:00,49.94,50.03,49.89,49.94,192500.0,41.4711,41.5458,41.4296,41.4711,192500.0
2012-01-27 15:50:00,49.93,50.04,49.83,49.88,534100.0,41.4628,41.5542,41.3798,41.4213,534100.0
2012-01-30 09:30:00,49.43,49.46,49.13,49.24,286800.0,41.0476,41.0725,40.7985,40.8898,286800.0
2012-01-30 09:40:00,49.24,49.42,49.19,49.19,222800.0,40.8898,41.0393,40.8483,40.8483,222800.0
2012-01-30 09:50:00,49.18,49.35,49.15,49.25,155200.0,40.84,40.9812,40.8151,40.8981,155200.0
2012-01-30 10:00:00,49.25,49.31,49.09,49.11,152800.0,40.8981,40.9479,40.7653,40.7819,152800.0
2012-01-30 10:10:00,49.11,49.13,49.05,49.08,82500.0,40.7819,40.7985,40.732,40.7569,82500.0
2012-01-30 10:20:00,49.09,49.15,49.03,49.04,106900.0,40.7653,40.8151,40.7154,40.7237,106900.0
2012-01-30 10:30:00,49.03,49.19,49.02,49.09,81700.0,40.7154,40.8483,40.7071,40.7653,81700.0
2012-01-30 10:40:00,49.11,49.2,49.07,49.18,158000.0,40.7819,40.8566,40.7486,40.84,158000.0
2012-01-30 10:50:00,49.18,49.21,49.08,49.09,163100.0,40.84,40.8649,40.7569,40.7653,163100.0
2012-01-30 11:00:00,49.09,49.19,49.08,49.13,170600.0,40.7653,40.8483,40.7569,40.7985,170600.0
2012-01-30 11:10:00,49.13,49.17,49.05,49.07,90500.0,40.7985,40.8317,40.732,40.7486,90500.0
2012-01-30 11:20:00,49.07,49.09,49.01,49.01,91600.0,40.7486,40.7653,40.6988,40.6988,91600.0
2012-01-30 11:30:00,49.01,49.1,49.0,49.09,214500.0,40.6988,40.7736,40.6905,40.7653,214500.0
2012-01-30 11:40:00,49.09,49.12,48.97,48.98,126100.0,40.7653,40.7902,40.6656,40.6739,126100.0
2012-01-30 11:50:00,48.98,49.0,48.92,48.97,94300.0,40.6739,40.6905,40.6241,40.6656,94300.0
2012-01-30 12:00:00,48.98,49.02,48.96,49.01,54600.0,40.6739,40.7071,40.6573,40.6988,54600.0
2012-01-30 12:10:00,49.02,49.08,49.0,49.01,69400.0,40.7071,40.7569,40.6905,40.6988,69400.0
2012-01-30 12:20:00,49.02,49.09,48.98,49.0,78200.0,40.7071,40.7653,40.6739,40.6905,78200.0
2012-01-30 12:30:00,49.01,49.04,48.95,48.98,62300.0,40.6988,40.7237,40.649,40.6739,62300.0
2012-01-30 12:40:00,48.98,49.02,48.95,48.99,52500.0,40.6739,40.7071,40.649,40.6822,52500.0
2012-01-30 12:50:00,48.99,49.07,48.95,49.03,54500.0,40.6822,40.7486,40.649,40.7154,54500.0
2012-01-30 13:00:00,49.04,49.06,48.94,48.95,71800.0,40.7237,40.7403,40.6407,40.649,71800.0
2012-01-30 13:10:00,48.95,48.98,48.91,48.94,146600.0,40.649,40.6739,40.6158,40.6407,146600.0
2012-01-30 13:20:00,48.95,49.01,48.9,48.92,66700.0,40.649,40.6988,40.6075,40.6241,66700.0
2012-01-30 13:30:00,48.93,49.07,48.91,49.06,98100.0,40.6324,40.7486,40.6158,40.7403,98100.0
2012-01-30 13:40:00,49.06,49.09,49.02,49.05,132500.0,40.7403,40.7653,40.7071,40.732,132500.0
2012-01-30 13:50:00,49.07,49.09,49.02,49.03,57100.0,40.7486,40.7653,40.7071,40.7154,57100.0
2012-01-30 14:00:00,49.04,49.1,49.0,49.08,133100.0,40.7237,40.7736,40.6905,40.7569,133100.0
2012-01-30 14:10:00,49.08,49.17,49.06,49.06,135500.0,40.7569,40.8317,40.7403,40.7403,135500.0
2012-01-30 14:20:00,49.07,49.12,49.04,49.05,121800.0,40.7486,40.7902,40.7237,40.732,121800.0
2012-01-30 14:30:00,49.05,49.12,49.04,49.11,101300.0,40.732,40.7902,40.7237,40.7819,101300.0
2012-01-30 14:40:00,49.12,49.15,49.06,49.09,121900.0,40.7902,40.8151,40.7403,40.7653,121900.0
2012-01-30 14:50:00,49.09,49.14,49.05,49.09,216200.0,40.7653,40.8068,40.732,40.7653,216200.0
2012-01-30 15:00:00,49.1,49.14,49.0,49.05,141500.0,40.7736,40.8068,40.6905,40.732,141500.0
2012-01-30 15:10:00,49.06,49.16,49.04,49.11,79700.0,40.7403,40.8234,40.7237,40.7819,79700.0
2012-01-30 15:20:00,49.1,49.21,49.08,49.18,139200.0,40.7736,40.8649,40.7569,40.84,139200.0
2012-01-30 15:30:00,49.18,49.2,49.03,49.09,187500.0,40.84,40.8566,40.7154,40.7653,187500.0
2012-01-30 15:40:00,49.1,49.16,49.05,49.16,224900.0,40.7736,40.8234,40.732,40.8234,224900.0
2012-01-30 15:50:00,49.16,49.22,49.1,49.14,390900.0,40.8234,40.8732,40.7736,40.8068,390900.0
2012-01-31 09:30:00,49.44,49.65,49.4,49.59,261500.0,41.0559,41.2303,41.0227,41.1805,261500.0
2012-01-31 09:40:00,49.59,49.6,49.37,49.41,134700.0,41.1805,41.1888,40.9978,41.031,134700.0
2012-01-31 09:50:00,49.41,49.55,49.34,49.49,173400.0,41.031,41.1472,40.9729,41.0974,173400.0
2012-01-31 10:00:00,49.49,49.5,49.17,49.23,167600.0,41.0974,41.1057,40.8317,40.8815,167600.0
2012-01-31 10:10:00,49.22,49.36,49.22,49.35,142100.0,40.8732,40.9895,40.8732,40.9812,142100.0
2012-01-31 10:20:00,49.35,49.45,49.35,49.4,65500.0,40.9812,41.0642,40.9812,41.0227,65500.0
2012-01-31 10:30:00,49.39,49.41,49.28,49.32,118700.0,41.0144,41.031,40.923,40.9562,118700.0
2012-01-31 10:40:00,49.31,49.41,49.29,49.35,141800.0,40.9479,41.031,40.9313,40.9812,141800.0
2012-01-31 10:50:00,49.34,49.44,49.28,49.44,107300.0,40.9729,41.0559,40.923,41.0559,107300.0
2012-01-31 11:00:00,49.44,49.61,49.44,49.6,122900.0,41.0559,41.1971,41.0559,41.1888,122900.0
2012-01-31 11:10:00,49.6,49.61,49.44,49.56,112300.0,41.1888,41.1971,41.0559,41.1556,112300.0
2012-01-31 11:20:00,49.56,49.62,49.53,49.61,98700.0,41.1556,41.2054,41.1306,41.1971,98700.0
2012-01-31 11:30:00,49.6,49.61,49.47,49.57,102100.0,41.1888,41.1971,41.0808,41.1639,102100.0
2012-01-31 11:40:00,49.57,49.63,49.54,49.57,54400.0,41.1639,41.2137,41.1389,41.1639,54400.0
2012-01-31 11:50:00,49.57,49.59,49.51,49.56,118700.0,41.1639,41.1805,41.114,41.1556,118700.0
2012-01-31 12:00:00,49.54,49.62,49.53,49.61,169300.0,41.1389,41.2054,41.1306,41.1971,169300.0
2012-01-31 12:10:00,49.6,49.77,49.59,49.76,131700.0,41.1888,41.3299,41.1805,41.3216,131700.0
2012-01-31 12:20:00,49.76,49.79,49.71,49.74,84900.0,41.3216,41.3465,41.2801,41.305,84900.0
2012-01-31 12:30:00,49.74,49.84,49.74,49.8,82900.0,41.305,41.3881,41.305,41.3549,82900.0
2012-01-31 12:40:00,49.79,49.82,49.77,49.8,80000.0,41.3465,41.3715,41.3299,41.3549,80000.0
2012-01-31 12:50:00,49.8,49.85,49.78,49.81,108500.0,41.3549,41.3964,41.3382,41.3632,108500.0
2012-01-31 13:00:00,49.81,49.92,49.81,49.88,144100.0,41.3632,41.4545,41.3632,41.4213,144100.0
2012-01-31 13:10:00,49.87,49.94,49.85,49.92,112100.0,41.413,41.4711,41.3964,41.4545,112100.0
2012-01-31 13:20:00,49.92,49.94,49.89,49.93,48000.0,41.4545,41.4711,41.4296,41.4628,48000.0
2012-01-31 13:30:00,49.92,49.92,49.83,49.86,65700.0,41.4545,41.4545,41.3798,41.4047,65700.0
2012-01-31 13:40:00,49.86,49.92,49.83,49.86,96200.0,41.4047,41.4545,41.3798,41.4047,96200.0
2012-01-31 13:50:00,49.85,49.91,49.8,49.91,106700.0,41.3964,41.4462,41.3549,41.4462,106700.0
2012-01-31 14:00:00,49.89,49.91,49.84,49.84,84100.0,41.4296,41.4462,41.3881,41.3881,84100.0
2012-01-31 14:10:00,49.85,49.92,49.83,49.89,166600.0,41.3964,41.4545,41.3798,41.4296,166600.0
2012-01-31 14:20:00,49.89,49.95,49.87,49.89,99100.0,41.4296,41.4794,41.413,41.4296,99100.0
2012-01-31 14:30:00,49.89,49.94,49.88,49.94,117500.0,41.4296,41.4711,41.4213,41.4711,117500.0
2012-01-31 14:40:00,49.94,49.97,49.93,49.96,160500.0,41.4711,41.496,41.4628,41.4877,160500.0
2012-01-31 14:50:00,49.96,49.99,49.89,49.99,144100.0,41.4877,41.5126,41.4296,41.5126,144100.0
2012-01-31 15:00:00,49.99,49.99,49.9,49.97,118000.0,41.5126,41.5126,41.4379,41.496,118000.0
2012-01-31 15:10:00,49.98,50.07,49.93,50.03,287100.0,41.5043,41.5791,41.4628,41.5458,287100.0
2012-01-31 15:20:00,50.04,50.09,49.98,50.08,177400.0,41.5542,41.5957,41.5043,41.5874,177400.0
2012-01-31 15:30:00,50.08,50.1,49.99,50.07,199900.0,41.5874,41.604,41.5126,41.5791,199900.0
2012-01-31 15:40:00,50.08,50.14,50.05,50.09,310600.0,41.5874,41.6372,41.5625,41.5957,310600.0
2012-01-31 15:50:00,50.1,50.19,50.05,50.13,738100.0,41.604,41.6787,41.5625,41.6289,738100.0
2012-02-01 09:30:00,50.48,50.55,50.27,50.55,355300.0,41.9195,41.9777,41.7451,41.9777,355300.0
2012-02-01 09:40:00,50.55,50.6,50.35,50.46,213900.0,41.9777,42.0192,41.8116,41.9029,213900.0
2012-02-01 09:50:00,50.46,50.57,50.36,50.44,128400.0,41.9029,41.9943,41.8199,41.8863,128400.0
2012-02-01 10:00:00,50.43,50.62,50.34,50.61,205200.0,41.878,42.0358,41.8033,42.0275,205200.0
2012-02-01 10:10:00,50.62,50.69,50.53,50.65,143400.0,42.0358,42.0939,41.9611,42.0607,143400.0
2012-02-01 10:20:00,50.65,50.86,50.64,50.71,184800.0,42.0607,42.2351,42.0524,42.1105,184800.0
2012-02-01 10:30:00,50.71,50.84,50.68,50.83,156100.0,42.1105,42.2185,42.0856,42.2102,156100.0
2012-02-01 10:40:00,50.82,50.9,50.72,50.82,242600.0,42.2019,42.2683,42.1188,42.2019,242600.0
2012-02-01 10:50:00,50.82,50.84,50.72,50.78,104900.0,42.2019,42.2185,42.1188,42.1687,104900.0
2012-02-01 11:00:00,50.78,50.82,50.71,50.79,113800.0,42.1687,42.2019,42.1105,42.177,113800.0
2012-02-01 11:10:00,50.78,50.83,50.71,50.75,103200.0,42.1687,42.2102,42.1105,42.1437,103200.0
2012-02-01 11:20:00,50.75,50.75,50.68,50.7,107500.0,42.1437,42.1437,42.0856,42.1022,107500.0
2012-02-01 11:30:00,50.7,50.72,50.67,50.71,113300.0,42.1022,42.1188,42.0773,42.1105,113300.0
2012-02-01 11:40:00,50.71,50.74,50.64,50.7,87500.0,42.1105,42.1354,42.0524,42.1022,87500.0
2012-02-01 11:50:00,50.7,50.74,50.69,50.71,77800.0,42.1022,42.1354,42.0939,42.1105,77800.0
2012-02-01 12:00:00,50.71,50.77,50.7,50.77,66900.0,42.1105,42.1604,42.1022,42.1604,66900.0
2012-02-01 12:10:00,50.77,50.85,50.72,50.83,71600.0,42.1604,42.2268,42.1188,42.2102,71600.0
2012-02-01 12:20:00,50.84,50.9,50.83,50.88,106900.0,42.2185,42.2683,42.2102,42.2517,106900.0
2012-02-01 12:30:00,50.88,50.93,50.87,50.91,133100.0,42.2517,42.2932,42.2434,42.2766,133100.0
2012-02-01 12:40:00,50.92,50.92,50.86,50.89,84000.0,42.2849,42.2849,42.2351,42.26,84000.0
2012-02-01 12:50:00,50.89,50.94,50.85,50.87,122900.0,42.26,42.3015,42.2268,42.2434,122900.0
2012-02-01 13:00:00,50.88,50.89,50.79,50.79,94200.0,42.2517,42.26,42.177,42.177,94200.0
2012-02-01 13:10:00,50.79,50.87,50.79,50.81,66200.0,42.177,42.2434,42.177,42.1936,66200.0
2012-02-01 13:20:00,50.82,50.84,50.72,50.75,156500.0,42.2019,42.2185,42.1188,42.1437,156500.0
2012-02-01 13:30:00,50.76,50.9,50.74,50.89,79500.0,42.1521,42.2683,42.1354,42.26,79500.0
2012-02-01 13:40:00,50.88,50.89,50.74,50.77,109700.0,42.2517,42.26,42.1354,42.1604,109700.0
2012-02-01 13:50:00,50.78,50.83,50.77,50.8,106800.0,42.1687,42.2102,42.1604,42.1853,106800.0
2012-02-01 14:00:00,50.8,50.85,50.78,50.79,137400.0,42.1853,42.2268,42.1687,42.177,137400.0
2012-02-01 14:10:00,50.79,50.8,50.76,50.77,85500.0,42.177,42.1853,42.1521,42.1604,85500.0
2012-02-01 14:20:00,50.77,50.85,50.77,50.85,83000.0,42.1604,42.2268,42.1604,42.2268,83000.0
2012-02-01 14:30:00,50.85,50.91,50.83,50.88,88900.0,42.2268,42.2766,42.2102,42.2517,88900.0
2012-02-01 14:40:00,50.87,50.91,50.82,50.82,86800.0,42.2434,42.2766,42.2019,42.2019,86800.0
2012-02-01 14:50:00,50.82,50.89,50.82,50.84,92800.0,42.2019,42.26,42.2019,42.2185,92800.0
2012-02-01 15:00:00,50.85,50.89,50.81,50.87,162200.0,42.2268,42.26,42.1936,42.2434,162200.0
2012-02-01 15:10:00,50.87,50.92,50.83,50.87,123000.0,42.2434,42.2849,42.2102,42.2434,123000.0
2012-02-01 15:20:00,50.87,50.87,50.78,50.8,148300.0,42.2434,42.2434,42.1687,42.1853,148300.0
2012-02-01 15:30:00,50.79,50.79,50.64,50.69,190100.0,42.177,42.177,42.0524,42.0939,190100.0
2012-02-01 15:40:00,50.69,50.76,50.65,50.69,258400.0,42.0939,42.1521,42.0607,42.0939,258400.0
2012-02-01 15:50:00,50.68,50.72,50.55,50.66,472500.0,42.0856,42.1188,41.9777,42.069,472500.0
2012-02-02 09:30:00,50.72,50.9,50.6,50.82,281600.0,42.1188,42.2683,42.0192,42.2019,281600.0
2012-02-02 09:40:00,50.82,50.86,50.77,50.84,145100.0,42.2019,42.2351,42.1604,42.2185,145100.0
2012-02-02 09:50:00,50.83,50.94,50.75,50.93,139700.0,42.2102,42.3015,42.1437,42.2932,139700.0
2012-02-02 10:00:00,50.92,51.09,50.92,51.09,321500.0,42.2849,42.4261,42.2849,42.4261,321500.0
2012-02-02 10:10:00,51.08,51.16,51.0,51.15,151900.0,42.4178,42.4842,42.3514,42.4759,151900.0
2012-02-02 10:20:00,51.15,51.2,51.1,51.11,141600.0,42.4759,42.5174,42.4344,42.4427,141600.0
2012-02-02 10:30:00,51.11,51.14,51.06,51.13,143000.0,42.4427,42.4676,42.4012,42.4593,143000.0
2012-02-02 10:40:00,51.13,51.3,51.13,51.29,168300.0,42.4593,42.6005,42.4593,42.5922,168300.0
2012-02-02 10:50:00,51.29,51.37,51.29,51.33,235600.0,42.5922,42.6586,42.5922,42.6254,235600.0
2012-02-02 11:00:00,51.33,51.42,51.33,51.39,100700.0,42.6254,42.7001,42.6254,42.6752,100700.0
2012-02-02 11:10:00,51.4,51.43,51.36,51.4,116100.0,42.6835,42.7084,42.6503,42.6835,116100.0
2012-02-02 11:20:00,51.4,51.43,51.32,51.34,209300.0,42.6835,42.7084,42.6171,42.6337,209300.0
2012-02-02 11:30:00,51.34,51.36,51.16,51.17,183900.0,42.6337,42.6503,42.4842,42.4925,183900.0
2012-02-02 11:40:00,51.18,51.2,51.13,51.2,76400.0,42.5008,42.5174,42.4593,42.5174,76400.0
2012-02-02 11:50:00,51.2,51.25,51.19,51.23,47100.0,42.5174,42.559,42.5091,42.5423,47100.0
2012-02-02 12:00:00,51.23,51.24,51.16,51.17,55000.0,42.5423,42.5507,42.4842,42.4925,55000.0
2012-02-02 12:10:00,51.16,51.16,51.08,51.09,125400.0,42.4842,42.4842,42.4178,42.4261,125400.0
2012-02-02 12:20:00,51.09,51.16,51.09,51.14,128500.0,42.4261,42.4842,42.4261,42.4676,128500.0
2012-02-02 12:30:00,51.14,51.14,51.04,51.06,92900.0,42.4676,42.4676,42.3846,42.4012,92900.0
2012-02-02 12:40:00,51.05,51.12,51.04,51.11,91200.0,42.3929,42.451,42.3846,42.4427,91200.0
2012-02-02 12:50:00,51.11,51.17,51.1,51.16,138200.0,42.4427,42.4925,42.4344,42.4842,138200.0
2012-02-02 13:00:00,51.16,51.18,51.12,51.14,62900.0,42.4842,42.5008,42.451,42.4676,62900.0
2012-02-02 13:10:00,51.15,51.15,51.1,51.13,154600.0,42.4759,42.4759,42.4344,42.4593,154600.0
2012-02-02 13:20:00,51.14,51.14,51.02,51.03,97000.0,42.4676,42.4676,42.368,42.3763,97000.0
2012-02-02 13:30:00,51.03,51.06,51.0,51.03,58900.0,42.3763,42.4012,42.3514,42.3763,58900.0
2012-02-02 13:40:00,51.03,51.08,51.02,51.07,79200.0,42.3763,42.4178,42.368,42.4095,79200.0
2012-02-02 13:50:00,51.07,51.1,51.04,51.06,78100.0,42.4095,42.4344,42.3846,42.4012,78100.0
2012-02-02 14:00:00,51.07,51.09,51.04,51.05,46100.0,42.4095,42.4261,42.3846,42.3929,46100.0
2012-02-02 14:10:00,51.05,51.07,50.98,51.02,93600.0,42.3929,42.4095,42.3347,42.368,93600.0
2012-02-02 14:20:00,51.02,51.04,50.96,50.96,79300.0,42.368,42.3846,42.3181,42.3181,79300.0
2012-02-02 14:30:00,50.96,51.03,50.95,50.97,143800.0,42.3181,42.3763,42.3098,42.3264,143800.0
2012-02-02 14:40:00,50.97,50.97,50.89,50.9,97100.0,42.3264,42.3264,42.26,42.2683,97100.0
2012-02-02 14:50:00,50.9,50.95,50.88,50.94,108100.0,42.2683,42.3098,42.2517,42.3015,108100.0
2012-02-02 15:00:00,50.95,51.01,50.92,51.0,116300.0,42.3098,42.3597,42.2849,42.3514,116300.0
2012-02-02 15:10:00,51.0,51.03,50.99,51.0,111500.0,42.3514,42.3763,42.343,42.3514,111500.0
2012-02-02 15:20:00,51.0,51.08,50.99,51.04,176500.0,42.3514,42.4178,42.343,42.3846,176500.0
2012-02-02 15:30:00,51.04,51.16,51.02,51.12,158800.0,42.3846,42.4842,42.368,42.451,158800.0
2012-02-02 15:40:00,51.12,51.16,51.09,51.14,233400.0,42.451,42.4842,42.4261,42.4676,233400.0
2012-02-02 15:50:00,51.13,51.18,51.1,51.16,761900.0,42.4593,42.5008,42.4344,42.4842,761900.0
2012-02-03 09:30:00,51.85,52.1,51.8,51.94,587700.0,43.0572,43.2648,43.0157,43.1319,587700.0
2012-02-03 09:40:00,51.94,51.96,51.78,51.94,241400.0,43.1319,43.1486,42.9991,43.1319,241400.0
2012-02-03 09:50:00,51.93,51.98,51.92,51.94,151600.0,43.1236,43.1652,43.1153,43.1319,151600.0
2012-02-03 10:00:00,51.95,52.25,51.95,52.25,533800.0,43.1403,43.3894,43.1403,43.3894,533800.0
2012-02-03 10:10:00,52.25,52.45,52.24,52.35,397000.0,43.3894,43.5555,43.3811,43.4724,397000.0
2012-02-03 10:20:00,52.35,52.36,52.05,52.09,200500.0,43.4724,43.4807,43.2233,43.2565,200500.0
2012-02-03 10:30:00,52.08,52.21,52.07,52.15,200500.0,43.2482,43.3562,43.2399,43.3063,200500.0
2012-02-03 10:40:00,52.15,52.17,52.09,52.1,173300.0,43.3063,43.3229,43.2565,43.2648,173300.0
2012-02-03 10:50:00,52.09,52.1,52.05,52.06,114700.0,43.2565,43.2648,43.2233,43.2316,114700.0
2012-02-03 11:00:00,52.05,52.06,51.95,51.96,115800.0,43.2233,43.2316,43.1403,43.1486,115800.0
2012-02-03 11:10:00,51.97,52.03,51.9,52.01,107200.0,43.1569,43.2067,43.0987,43.1901,107200.0
2012-02-03 11:20:00,52.01,52.08,52.0,52.03,108700.0,43.1901,43.2482,43.1818,43.2067,108700.0
2012-02-03 11:30:00,52.02,52.12,52.02,52.07,72700.0,43.1984,43.2814,43.1984,43.2399,72700.0
2012-02-03 11:40:00,52.07,52.14,52.06,52.14,103900.0,43.2399,43.298,43.2316,43.298,103900.0
2012-02-03 11:50:00,52.14,52.15,51.98,51.99,89900.0,43.298,43.3063,43.1652,43.1735,89900.0
2012-02-03 12:00:00,51.99,52.07,51.95,52.07,101500.0,43.1735,43.2399,43.1403,43.2399,101500.0
2012-02-03 12:10:00,52.07,52.09,51.97,51.98,126900.0,43.2399,43.2565,43.1569,43.1652,126900.0
2012-02-03 12:20:00,51.98,52.04,51.97,51.98,73200.0,43.1652,43.215,43.1569,43.1652,73200.0
2012-02-03 12:30:00,51.98,52.01,51.92,51.93,89800.0,43.1652,43.1901,43.1153,43.1236,89800.0
2012-02-03 12:40:00,51.93,52.02,51.92,51.99,140900.0,43.1236,43.1984,43.1153,43.1735,140900.0
2012-02-03 12:50:00,51.98,52.02,51.94,52.02,78800.0,43.1652,43.1984,43.1319,43.1984,78800.0
2012-02-03 13:00:00,52.02,52.06,51.98,52.03,311500.0,43.1984,43.2316,43.1652,43.2067,311500.0
2012-02-03 13:10:00,52.03,52.09,52.01,52.07,94100.0,43.2067,43.2565,43.1901,43.2399,94100.0
2012-02-03 13:20:00,52.07,52.17,52.07,52.16,58500.0,43.2399,43.3229,43.2399,43.3146,58500.0
2012-02-03 13:30:00,52.16,52.18,52.09,52.12,68900.0,43.3146,43.3312,43.2565,43.2814,68900.0
2012-02-03 13:40:00,52.12,52.15,52.12,52.14,55700.0,43.2814,43.3063,43.2814,43.298,55700.0
2012-02-03 13:50:00,52.14,52.19,52.14,52.19,67700.0,43.298,43.3396,43.298,43.3396,67700.0
2012-02-03 14:00:00,52.19,52.21,52.17,52.2,116200.0,43.3396,43.3562,43.3229,43.3479,116200.0
2012-02-03 14:10:00,52.2,52.21,52.16,52.17,135900.0,43.3479,43.3562,43.3146,43.3229,135900.0
2012-02-03 14:20:00,52.17,52.18,52.04,52.06,86400.0,43.3229,43.3312,43.215,43.2316,86400.0
2012-02-03 14:30:00,52.06,52.08,52.01,52.01,74100.0,43.2316,43.2482,43.1901,43.1901,74100.0
2012-02-03 14:40:00,52.01,52.05,51.99,52.02,93300.0,43.1901,43.2233,43.1735,43.1984,93300.0
2012-02-03 14:50:00,52.01,52.09,51.99,52.09,134600.0,43.1901,43.2565,43.1735,43.2565,134600.0
2012-02-03 15:00:00,52.09,52.1,52.03,52.03,107900.0,43.2565,43.2648,43.2067,43.2067,107900.0
2012-02-03 15:10:00,52.04,52.07,52.02,52.05,133000.0,43.215,43.2399,43.1984,43.2233,133000.0
2012-02-03 15:20:00,52.05,52.07,52.01,52.04,221400.0,43.2233,43.2399,43.1901,43.215,221400.0
2012-02-03 15:30:00,52.05,52.05,51.99,52.01,296000.0,43.2233,43.2233,43.1735,43.1901,296000.0
2012-02-03 15:40:00,52.01,52.14,51.98,52.14,349900.0,43.1901,43.298,43.1652,43.298,349900.0
2012-02-03 15:50:00,52.13,52.3,52.13,52.27,982000.0,43.2897,43.4309,43.2897,43.406,982000.0
2012-02-06 09:30:00,51.88,52.12,51.81,51.89,343400.0,43.0821,43.2814,43.024,43.0904,343400.0
2012-02-06 09:40:00,51.89,51.89,51.59,51.78,143900.0,43.0904,43.0904,42.8413,42.9991,143900.0
2012-02-06 09:50:00,51.79,51.86,51.68,51.69,138600.0,43.0074,43.0655,42.916,42.9243,138600.0
2012-02-06 10:00:00,51.69,51.82,51.68,51.76,80100.0,42.9243,43.0323,42.916,42.9825,80100.0
2012-02-06 10:10:00,51.75,51.78,51.68,51.69,94100.0,42.9742,42.9991,42.916,42.9243,94100.0
2012-02-06 10:20:00,51.68,51.7,51.6,51.6,107200.0,42.916,42.9326,42.8496,42.8496,107200.0
2012-02-06 10:30:00,51.61,51.63,51.49,51.51,128700.0,42.8579,42.8745,42.7583,42.7749,128700.0
2012-02-06 10:40:00,51.51,51.54,51.42,51.49,125400.0,42.7749,42.7998,42.7001,42.7583,125400.0
2012-02-06 10:50:00,51.49,51.52,51.43,51.51,101300.0,42.7583,42.7832,42.7084,42.7749,101300.0
2012-02-06 11:00:00,51.51,51.55,51.49,51.51,92900.0,42.7749,42.8081,42.7583,42.7749,92900.0
2012-02-06 11:10:00,51.52,51.6,51.51,51.53,95000.0,42.7832,42.8496,42.7749,42.7915,95000.0
2012-02-06 11:20:00,51.53,51.55,51.49,51.52,43000.0,42.7915,42.8081,42.7583,42.7832,43000.0
2012-02-06 11:30:00,51.53,51.54,51.39,51.42,193500.0,42.7915,42.7998,42.6752,42.7001,193500.0
2012-02-06 11:40:00,51.41,51.46,51.41,51.44,56300.0,42.6918,42.7333,42.6918,42.7167,56300.0
2012-02-06 11:50:00,51.43,51.49,51.42,51.46,56100.0,42.7084,42.7583,42.7001,42.7333,56100.0
2012-02-06 12:00:00,51.46,51.48,51.43,51.43,179300.0,42.7333,42.75,42.7084,42.7084,179300.0
2012-02-06 12:10:00,51.44,51.46,51.43,51.46,46500.0,42.7167,42.7333,42.7084,42.7333,46500.0
2012-02-06 12:20:00,51.45,51.47,51.39,51.4,86600.0,42.725,42.7416,42.6752,42.6835,86600.0
2012-02-06 12:30:00,51.39,51.46,51.36,51.45,79000.0,42.6752,42.7333,42.6503,42.725,79000.0
2012-02-06 12:40:00,51.46,51.47,51.39,51.4,58900.0,42.7333,42.7416,42.6752,42.6835,58900.0
2012-02-06 12:50:00,51.4,51.46,51.38,51.44,54800.0,42.6835,42.7333,42.6669,42.7167,54800.0
2012-02-06 13:00:00,51.45,51.47,51.42,51.43,51400.0,42.725,42.7416,42.7001,42.7084,51400.0
2012-02-06 13:10:00,51.43,51.53,51.43,51.53,99800.0,42.7084,42.7915,42.7084,42.7915,99800.0
2012-02-06 13:20:00,51.53,51.56,51.5,51.53,153600.0,42.7915,42.8164,42.7666,42.7915,153600.0
2012-02-06 13:30:00,51.52,51.61,51.52,51.55,80800.0,42.7832,42.8579,42.7832,42.8081,80800.0
2012-02-06 13:40:00,51.55,51.56,51.51,51.55,64400.0,42.8081,42.8164,42.7749,42.8081,64400.0
2012-02-06 13:50:00,51.55,51.64,51.55,51.59,131500.0,42.8081,42.8828,42.8081,42.8413,131500.0
2012-02-06 14:00:00,51.6,51.68,51.58,51.62,119000.0,42.8496,42.916,42.833,42.8662,119000.0
2012-02-06 14:10:00,51.61,51.63,51.55,51.63,133300.0,42.8579,42.8745,42.8081,42.8745,133300.0
2012-02-06 14:20:00,51.63,51.64,51.55,51.62,104700.0,42.8745,42.8828,42.8081,42.8662,104700.0
2012-02-06 14:30:00,51.61,51.73,51.61,51.66,140000.0,42.8579,42.9576,42.8579,42.8994,140000.0
2012-02-06 14:40:00,51.66,51.7,51.63,51.65,145500.0,42.8994,42.9326,42.8745,42.8911,145500.0
2012-02-06 14:50:00,51.66,51.74,51.62,51.73,173400.0,42.8994,42.9659,42.8662,42.9576,173400.0
2012-02-06 15:00:00,51.72,51.74,51.68,51.69,111100.0,42.9493,42.9659,42.916,42.9243,111100.0
2012-02-06 15:10:00,51.69,51.7,51.55,51.63,130600.0,42.9243,42.9326,42.8081,42.8745,130600.0
2012-02-06 15:20:00,51.64,51.66,51.58,51.61,156800.0,42.8828,42.8994,42.833,42.8579,156800.0
2012-02-06 15:30:00,51.61,51.73,51.6,51.73,136400.0,42.8579,42.9576,42.8496,42.9576,136400.0
2012-02-06 15:40:00,51.73,51.83,51.73,51.83,336300.0,42.9576,43.0406,42.9576,43.0406,336300.0
2012-02-06 15:50:00,51.82,51.86,51.77,51.79,564800.0,43.0323,43.0655,42.9908,43.0074,564800.0
2012-02-07 09:30:00,51.53,52.0,51.53,51.91,234600.0,42.7915,43.1818,42.7915,43.107,234600.0
2012-02-07 09:40:00,51.92,51.99,51.9,51.95,159700.0,43.1153,43.1735,43.0987,43.1403,159700.0
2012-02-07 09:50:00,51.95,52.18,51.9,52.16,298200.0,43.1403,43.3312,43.0987,43.3146,298200.0
2012-02-07 10:00:00,52.16,52.3,52.16,52.23,237700.0,43.3146,43.4309,43.3146,43.3728,237700.0
2012-02-07 10:10:00,52.24,52.37,52.21,52.32,108500.0,43.3811,43.489,43.3562,43.4475,108500.0
2012-02-07 10:20:00,52.32,52.42,52.31,52.36,105000.0,43.4475,43.5305,43.4392,43.4807,105000.0
2012-02-07 10:30:00,52.36,52.44,52.36,52.4,99800.0,43.4807,43.5472,43.4807,43.5139,99800.0
2012-02-07 10:40:00,52.4,52.46,52.37,52.41,145700.0,43.5139,43.5638,43.489,43.5222,145700.0
2012-02-07 10:50:00,52.41,52.45,52.4,52.44,131200.0,43.5222,43.5555,43.5139,43.5472,131200.0
2012-02-07 11:00:00,52.44,52.49,52.43,52.44,181900.0,43.5472,43.5887,43.5389,43.5472,181900.0
2012-02-07 11:10:00,52.44,52.48,52.42,52.47,157300.0,43.5472,43.5804,43.5305,43.5721,157300.0
2012-02-07 11:20:00,52.47,52.5,52.45,52.49,79900.0,43.5721,43.597,43.5555,43.5887,79900.0
2012-02-07 11:30:00,52.5,52.61,52.48,52.53,209600.0,43.597,43.6883,43.5804,43.6219,209600.0
2012-02-07 11:40:00,52.53,52.54,52.42,52.42,115400.0,43.6219,43.6302,43.5305,43.5305,115400.0
2012-02-07 11:50:00,52.42,52.44,52.25,52.26,152900.0,43.5305,43.5472,43.3894,43.3977,152900.0
2012-02-07 12:00:00,52.26,52.26,52.24,52.25,61800.0,43.3977,43.3977,43.3811,43.3894,61800.0
2012-02-07 12:10:00,52.25,52.3,52.24,52.29,76600.0,43.3894,43.4309,43.3811,43.4226,76600.0
2012-02-07 12:20:00,52.29,52.32,52.24,52.29,104100.0,43.4226,43.4475,43.3811,43.4226,104100.0
2012-02-07 12:30:00,52.29,52.3,52.25,52.27,56700.0,43.4226,43.4309,43.3894,43.406,56700.0
2012-02-07 12:40:00,52.27,52.29,52.23,52.23,66500.0,43.406,43.4226,43.3728,43.3728,66500.0
2012-02-07 12:50:00,52.23,52.29,52.22,52.29,36300.0,43.3728,43.4226,43.3645,43.4226,36300.0
2012-02-07 13:00:00,52.28,52.33,52.26,52.31,79600.0,43.4143,43.4558,43.3977,43.4392,79600.0
2012-02-07 13:10:00,52.3,52.32,52.25,52.26,88800.0,43.4309,43.4475,43.3894,43.3977,88800.0
2012-02-07 13:20:00,52.26,52.29,52.22,52.25,89100.0,43.3977,43.4226,43.3645,43.3894,89100.0
2012-02-07 13:30:00,52.24,52.28,52.24,52.25,65400.0,43.3811,43.4143,43.3811,43.3894,65400.0
2012-02-07 13:40:00,52.26,52.27,52.23,52.27,83600.0,43.3977,43.406,43.3728,43.406,83600.0
2012-02-07 13:50:00,52.26,52.31,52.26,52.28,108400.0,43.3977,43.4392,43.3977,43.4143,108400.0
2012-02-07 14:00:00,52.28,52.3,52.23,52.26,110900.0,43.4143,43.4309,43.3728,43.3977,110900.0
2012-02-07 14:10:00,52.26,52.27,52.24,52.25,38400.0,43.3977,43.406,43.3811,43.3894,38400.0
2012-02-07 14:20:00,52.25,52.26,52.2,52.21,101900.0,43.3894,43.3977,43.3479,43.3562,101900.0
2012-02-07 14:30:00,52.21,52.26,52.2,52.23,81900.0,43.3562,43.3977,43.3479,43.3728,81900.0
2012-02-07 14:40:00,52.23,52.25,52.22,52.25,67600.0,43.3728,43.3894,43.3645,43.3894,67600.0
2012-02-07 14:50:00,52.24,52.26,52.14,52.15,102200.0,43.3811,43.3977,43.298,43.3063,102200.0
2012-02-07 15:00:00,52.16,52.23,52.15,52.23,103400.0,43.3146,43.3728,43.3063,43.3728,103400.0
2012-02-07 15:10:00,52.23,52.3,52.23,52.28,178500.0,43.3728,43.4309,43.3728,43.4143,178500.0
2012-02-07 15:20:00,52.28,52.32,52.25,52.25,230900.0,43.4143,43.4475,43.3894,43.3894,230900.0
2012-02-07 15:30:00,52.26,52.28,52.23,52.26,128600.0,43.3977,43.4143,43.3728,43.3977,128600.0
2012-02-07 15:40:00,52.25,52.27,52.1,52.11,387300.0,43.3894,43.406,43.2648,43.2731,387300.0
2012-02-07 15:50:00,52.1,52.15,52.06,52.12,527600.0,43.2648,43.3063,43.2316,43.2814,527600.0
2012-02-08 09:30:00,51.84,52.09,51.59,51.72,342600.0,43.0489,43.2565,42.8413,42.9493,342600.0
2012-02-08 09:40:00,51.72,51.93,51.68,51.91,222700.0,42.9493,43.1236,42.916,43.107,222700.0
2012-02-08 09:50:00,51.91,51.98,51.89,51.94,241300.0,43.107,43.1652,43.0904,43.1319,241300.0
2012-02-08 10:00:00,51.94,52.0,51.87,51.87,131300.0,43.1319,43.1818,43.0738,43.0738,131300.0
2012-02-08 10:10:00,51.88,51.92,51.86,51.9,119800.0,43.0821,43.1153,43.0655,43.0987,119800.0
2012-02-08 10:20:00,51.9,51.94,51.81,51.92,181500.0,43.0987,43.1319,43.024,43.1153,181500.0
2012-02-08 10:30:00,51.93,51.99,51.8,51.8,122900.0,43.1236,43.1735,43.0157,43.0157,122900.0
2012-02-08 10:40:00,51.81,51.91,51.8,51.89,108300.0,43.024,43.107,43.0157,43.0904,108300.0
2012-02-08 10:50:00,51.89,51.9,51.82,51.86,87900.0,43.0904,43.0987,43.0323,43.0655,87900.0
2012-02-08 11:00:00,51.85,51.87,51.7,51.71,138100.0,43.0572,43.0738,42.9326,42.941,138100.0
2012-02-08 11:10:00,51.71,51.73,51.55,51.55,116500.0,42.941,42.9576,42.8081,42.8081,116500.0
2012-02-08 11:20:00,51.55,51.55,51.46,51.54,112300.0,42.8081,42.8081,42.7333,42.7998,112300.0
2012-02-08 11:30:00,51.54,51.54,51.45,51.5,87200.0,42.7998,42.7998,42.725,42.7666,87200.0
2012-02-08 11:40:00,51.49,51.55,51.42,51.49,142600.0,42.7583,42.8081,42.7001,42.7583,142600.0
2012-02-08 11:50:00,51.51,51.56,51.46,51.53,167000.0,42.7749,42.8164,42.7333,42.7915,167000.0
2012-02-08 12:00:00,51.54,51.57,51.5,51.51,113800.0,42.7998,42.8247,42.7666,42.7749,113800.0
2012-02-08 12:10:00,51.51,51.53,51.48,51.51,60000.0,42.7749,42.7915,42.75,42.7749,60000.0
2012-02-08 12:20:00,51.52,51.55,51.51,51.52,108800.0,42.7832,42.8081,42.7749,42.7832,108800.0
2012-02-08 12:30:00,51.52,51.57,51.5,51.57,76600.0,42.7832,42.8247,42.7666,42.8247,76600.0
2012-02-08 12:40:00,51.57,51.61,51.53,51.55,128600.0,42.8247,42.8579,42.7915,42.8081,128600.0
2012-02-08 12:50:00,51.54,51.58,51.52,51.58,111000.0,42.7998,42.833,42.7832,42.833,111000.0
2012-02-08 13:00:00,51.58,51.68,51.58,51.66,92600.0,42.833,42.916,42.833,42.8994,92600.0
2012-02-08 13:10:00,51.66,51.66,51.58,51.59,46900.0,42.8994,42.8994,42.833,42.8413,46900.0
2012-02-08 13:20:00,51.58,51.6,51.58,51.6,87300.0,42.833,42.8496,42.833,42.8496,87300.0
2012-02-08 13:30:00,51.6,51.64,51.56,51.64,51700.0,42.8496,42.8828,42.8164,42.8828,51700.0
2012-02-08 13:40:00,51.64,51.69,51.64,51.68,51900.0,42.8828,42.9243,42.8828,42.916,51900.0
2012-02-08 13:50:00,51.68,51.69,51.63,51.68,81800.0,42.916,42.9243,42.8745,42.916,81800.0
2012-02-08 14:00:00,51.68,51.68,51.62,51.62,42400.0,42.916,42.916,42.8662,42.8662,42400.0
2012-02-08 14:10:00,51.62,51.63,51.6,51.62,44000.0,42.8662,42.8745,42.8496,42.8662,44000.0
2012-02-08 14:20:00,51.62,51.7,51.59,51.69,114900.0,42.8662,42.9326,42.8413,42.9243,114900.0
2012-02-08 14:30:00,51.69,51.76,51.67,51.73,70000.0,42.9243,42.9825,42.9077,42.9576,70000.0
2012-02-08 14:40:00,51.73,51.75,51.66,51.72,169700.0,42.9576,42.9742,42.8994,42.9493,169700.0
2012-02-08 14:50:00,51.71,51.72,51.64,51.65,122500.0,42.941,42.9493,42.8828,42.8911,122500.0
2012-02-08 15:00:00,51.65,51.69,51.6,51.65,136500.0,42.8911,42.9243,42.8496,42.8911,136500.0
2012-02-08 15:10:00,51.65,51.7,51.64,51.68,87800.0,42.8911,42.9326,42.8828,42.916,87800.0
2012-02-08 15:20:00,51.68,51.68,51.58,51.65,191300.0,42.916,42.916,42.833,42.8911,191300.0
2012-02-08 15:30:00,51.65,51.67,51.54,51.61,341000.0,42.8911,42.9077,42.7998,42.8579,341000.0
2012-02-08 15:40:00,51.61,51.69,51.57,51.57,535900.0,42.8579,42.9243,42.8247,42.8247,535900.0
2012-02-08 15:50:00,51.58,51.67,51.57,51.64,471700.0,42.833,42.9077,42.8247,42.8828,471700.0
2012-02-09 09:30:00,51.85,52.26,51.83,52.03,269700.0,43.0572,43.3977,43.0406,43.2067,269700.0
2012-02-09 09:40:00,52.04,52.22,51.88,52.19,432200.0,43.215,43.3645,43.0821,43.3396,432200.0
2012-02-09 09:50:00,52.18,52.46,52.17,52.29,353300.0,43.3312,43.5638,43.3229,43.4226,353300.0
2012-02-09 10:00:00,52.3,52.34,52.04,52.13,388500.0,43.4309,43.4641,43.215,43.2897,388500.0
2012-02-09 10:10:00,52.13,52.22,52.12,52.18,118400.0,43.2897,43.3645,43.2814,43.3312,118400.0
2012-02-09 10:20:00,52.18,52.18,51.87,51.97,221100.0,43.3312,43.3312,43.0738,43.1569,221100.0
2012-02-09 10:30:00,51.97,52.0,51.91,51.97,143900.0,43.1569,43.1818,43.107,43.1569,143900.0
2012-02-09 10:40:00,51.98,52.11,51.94,52.1,141200.0,43.1652,43.2731,43.1319,43.2648,141200.0
2012-02-09 10:50:00,52.1,52.16,52.07,52.15,166500.0,43.2648,43.3146,43.2399,43.3063,166500.0
2012-02-09 11:00:00,52.15,52.16,52.0,52.0,161100.0,43.3063,43.3146,43.1818,43.1818,161100.0
2012-02-09 11:10:00,52.01,52.08,52.0,52.03,228900.0,43.1901,43.2482,43.1818,43.2067,228900.0
2012-02-09 11:20:00,52.03,52.08,52.0,52.05,152200.0,43.2067,43.2482,43.1818,43.2233,152200.0
2012-02-09 11:30:00,52.06,52.12,52.0,52.04,163400.0,43.2316,43.2814,43.1818,43.215,163400.0
2012-02-09 11:40:00,52.04,52.12,51.97,52.08,184700.0,43.215,43.2814,43.1569,43.2482,184700.0
2012-02-09 11:50:00,52.09,52.23,52.09,52.2,109900.0,43.2565,43.3728,43.2565,43.3479,109900.0
2012-02-09 12:00:00,52.2,52.26,52.19,52.2,112000.0,43.3479,43.3977,43.3396,43.3479,112000.0
2012-02-09 12:10:00,52.19,52.22,52.17,52.18,97700.0,43.3396,43.3645,43.3229,43.3312,97700.0
2012-02-09 12:20:00,52.19,52.21,52.14,52.17,86300.0,43.3396,43.3562,43.298,43.3229,86300.0
2012-02-09 12:30:00,52.16,52.18,52.1,52.13,68600.0,43.3146,43.3312,43.2648,43.2897,68600.0
2012-02-09 12:40:00,52.14,52.25,52.13,52.24,63200.0,43.298,43.3894,43.2897,43.3811,63200.0
2012-02-09 12:50:00,52.24,52.25,52.19,52.2,196500.0,43.3811,43.3894,43.3396,43.3479,196500.0
2012-02-09 13:00:00,52.2,52.26,52.2,52.2,245500.0,43.3479,43.3977,43.3479,43.3479,245500.0
2012-02-09 13:10:00,52.21,52.27,52.2,52.25,112500.0,43.3562,43.406,43.3479,43.3894,112500.0
2012-02-09 13:20:00,52.25,52.28,52.22,52.24,170000.0,43.3894,43.4143,43.3645,43.3811,170000.0
2012-02-09 13:30:00,52.23,52.28,52.2,52.28,105900.0,43.3728,43.4143,43.3479,43.4143,105900.0
2012-02-09 13:40:00,52.29,52.33,52.26,52.32,235000.0,43.4226,43.4558,43.3977,43.4475,235000.0
2012-02-09 13:50:00,52.31,52.33,52.29,52.3,81000.0,43.4392,43.4558,43.4226,43.4309,81000.0
2012-02-09 14:00:00,52.3,52.4,52.29,52.34,155900.0,43.4309,43.5139,43.4226,43.4641,155900.0
2012-02-09 14:10:00,52.34,52.4,52.34,52.38,69300.0,43.4641,43.5139,43.4641,43.4973,69300.0
2012-02-09 14:20:00,52.39,52.44,52.38,52.44,78800.0,43.5056,43.5472,43.4973,43.5472,78800.0
2012-02-09 14:30:00,52.43,52.46,52.41,52.44,88800.0,43.5389,43.5638,43.5222,43.5472,88800.0
2012-02-09 14:40:00,52.44,52.45,52.4,52.42,88700.0,43.5472,43.5555,43.5139,43.5305,88700.0
2012-02-09 14:50:00,52.42,52.42,52.39,52.4,87100.0,43.5305,43.5305,43.5056,43.5139,87100.0
2012-02-09 15:00:00,52.41,52.47,52.39,52.42,130700.0,43.5222,43.5721,43.5056,43.5305,130700.0
2012-02-09 15:10:00,52.42,52.5,52.41,52.45,183800.0,43.5305,43.597,43.5222,43.5555,183800.0
2012-02-09 15:20:00,52.45,52.6,52.44,52.56,215000.0,43.5555,43.68,43.5472,43.6468,215000.0
2012-02-09 15:30:00,52.55,52.55,52.33,52.4,226000.0,43.6385,43.6385,43.4558,43.5139,226000.0
2012-02-09 15:40:00,52.41,52.41,52.32,52.36,213000.0,43.5222,43.5222,43.4475,43.4807,213000.0
2012-02-09 15:50:00,52.35,52.36,52.3,52.32,400300.0,43.4724,43.4807,43.4309,43.4475,400300.0
2012-02-10 09:30:00,51.82,52.15,51.71,52.11,173700.0,43.0323,43.3063,42.941,43.2731,173700.0
2012-02-10 09:40:00,52.11,52.19,51.96,52.19,194900.0,43.2731,43.3396,43.1486,43.3396,194900.0
2012-02-10 09:50:00,52.18,52.2,51.94,51.97,196300.0,43.3312,43.3479,43.1319,43.1569,196300.0
2012-02-10 10:00:00,51.97,51.99,51.86,51.88,166600.0,43.1569,43.1735,43.0655,43.0821,166600.0
2012-02-10 10:10:00,51.88,51.89,51.77,51.82,77300.0,43.0821,43.0904,42.9908,43.0323,77300.0
2012-02-10 10:20:00,51.81,51.86,51.78,51.79,44200.0,43.024,43.0655,42.9991,43.0074,44200.0
2012-02-10 10:30:00,51.79,51.83,51.73,51.75,75700.0,43.0074,43.0406,42.9576,42.9742,75700.0
2012-02-10 10:40:00,51.74,51.87,51.73,51.81,120300.0,42.9659,43.0738,42.9576,43.024,120300.0
2012-02-10 10:50:00,51.82,51.83,51.77,51.81,53000.0,43.0323,43.0406,42.9908,43.024,53000.0
2012-02-10 11:00:00,51.81,51.86,51.76,51.85,93200.0,43.024,43.0655,42.9825,43.0572,93200.0
2012-02-10 11:10:00,51.84,51.89,51.77,51.78,71700.0,43.0489,43.0904,42.9908,42.9991,71700.0
2012-02-10 11:20:00,51.78,51.81,51.75,51.75,55800.0,42.9991,43.024,42.9742,42.9742,55800.0
2012-02-10 11:30:00,51.75,51.8,51.73,51.79,61100.0,42.9742,43.0157,42.9576,43.0074,61100.0
2012-02-10 11:40:00,51.8,51.85,51.79,51.81,62400.0,43.0157,43.0572,43.0074,43.024,62400.0
2012-02-10 11:50:00,51.8,51.89,51.8,51.88,57800.0,43.0157,43.0904,43.0157,43.0821,57800.0
2012-02-10 12:00:00,51.88,51.91,51.83,51.83,111600.0,43.0821,43.107,43.0406,43.0406,111600.0
2012-02-10 12:10:00,51.83,51.84,51.8,51.83,37100.0,43.0406,43.0489,43.0157,43.0406,37100.0
2012-02-10 12:20:00,51.83,51.84,51.76,51.77,53600.0,43.0406,43.0489,42.9825,42.9908,53600.0
2012-02-10 12:30:00,51.76,51.85,51.76,51.85,41000.0,42.9825,43.0572,42.9825,43.0572,41000.0
2012-02-10 12:40:00,51.84,51.89,51.82,51.88,21000.0,43.0489,43.0904,43.0323,43.0821,21000.0
2012-02-10 12:50:00,51.88,51.97,51.88,51.97,43200.0,43.0821,43.1569,43.0821,43.1569,43200.0
2012-02-10 13:00:00,51.97,51.98,51.93,51.94,50700.0,43.1569,43.1652,43.1236,43.1319,50700.0
2012-02-10 13:10:00,51.95,51.99,51.91,51.95,44500.0,43.1403,43.1735,43.107,43.1403,44500.0
2012-02-10 13:20:00,51.94,51.94,51.83,51.83,55300.0,43.1319,43.1319,43.0406,43.0406,55300.0
2012-02-10 13:30:00,51.83,51.84,51.7,51.75,61200.0,43.0406,43.0489,42.9326,42.9742,61200.0
2012-02-10 13:40:00,51.75,51.78,51.73,51.76,37900.0,42.9742,42.9991,42.9576,42.9825,37900.0
2012-02-10 13:50:00,51.77,51.78,51.68,51.7,48100.0,42.9908,42.9991,42.916,42.9326,48100.0
2012-02-10 14:00:00,51.69,51.75,51.68,51.71,57300.0,42.9243,42.9742,42.916,42.941,57300.0
2012-02-10 14:10:00,51.72,51.74,51.67,51.69,50700.0,42.9493,42.9659,42.9077,42.9243,50700.0
2012-02-10 14:20:00,51.69,51.71,51.66,51.7,71200.0,42.9243,42.941,42.8994,42.9326,71200.0
2012-02-10 14:30:00,51.69,51.73,51.66,51.68,71900.0,42.9243,42.9576,42.8994,42.916,71900.0
2012-02-10 14:40:00,51.69,51.71,51.64,51.66,71500.0,42.9243,42.941,42.8828,42.8994,71500.0
2012-02-10 14:50:00,51.66,51.68,51.63,51.64,59300.0,42.8994,42.916,42.8745,42.8828,59300.0
2012-02-10 15:00:00,51.64,51.64,51.53,51.58,131200.0,42.8828,42.8828,42.7915,42.833,131200.0
2012-02-10 15:10:00,51.57,51.65,51.55,51.65,72300.0,42.8247,42.8911,42.8081,42.8911,72300.0
2012-02-10 15:20:00,51.64,51.67,51.59,51.67,102900.0,42.8828,42.9077,42.8413,42.9077,102900.0
2012-02-10 15:30:00,51.67,51.71,51.65,51.7,139600.0,42.9077,42.941,42.8911,42.9326,139600.0
2012-02-10 15:40:00,51.7,51.78,51.69,51.75,206100.0,42.9326,42.9991,42.9243,42.9742,206100.0
2012-02-10 15:50:00,51.75,51.84,51.71,51.83,295500.0,42.9742,43.0489,42.941,43.0406,295500.0
2012-02-13 09:30:00,52.24,52.3,52.0,52.05,197400.0,43.3811,43.4309,43.1818,43.2233,197400.0
2012-02-13 09:40:00,52.06,52.11,51.85,52.09,183800.0,43.2316,43.2731,43.0572,43.2565,183800.0
2012-02-13 09:50:00,52.09,52.09,51.94,52.06,163200.0,43.2565,43.2565,43.1319,43.2316,163200.0
2012-02-13 10:00:00,52.07,52.17,52.02,52.12,137500.0,43.2399,43.3229,43.1984,43.2814,137500.0
2012-02-13 10:10:00,52.11,52.11,51.89,51.98,104300.0,43.2731,43.2731,43.0904,43.1652,104300.0
2012-02-13 10:20:00,51.97,51.98,51.87,51.92,110000.0,43.1569,43.1652,43.0738,43.1153,110000.0
2012-02-13 10:30:00,51.91,52.01,51.9,51.92,152800.0,43.107,43.1901,43.0987,43.1153,152800.0
2012-02-13 10:40:00,51.92,52.0,51.9,51.97,96900.0,43.1153,43.1818,43.0987,43.1569,96900.0
2012-02-13 10:50:00,51.97,52.15,51.95,52.13,73200.0,43.1569,43.3063,43.1403,43.2897,73200.0
2012-02-13 11:00:00,52.12,52.19,52.11,52.18,46500.0,43.2814,43.3396,43.2731,43.3312,46500.0
2012-02-13 11:10:00,52.18,52.2,52.12,52.17,52600.0,43.3312,43.3479,43.2814,43.3229,52600.0
2012-02-13 11:20:00,52.16,52.19,52.13,52.16,29000.0,43.3146,43.3396,43.2897,43.3146,29000.0
2012-02-13 11:30:00,52.16,52.16,52.05,52.06,46300.0,43.3146,43.3146,43.2233,43.2316,46300.0
2012-02-13 11:40:00,52.06,52.08,52.02,52.04,82100.0,43.2316,43.2482,43.1984,43.215,82100.0
2012-02-13 11:50:00,52.05,52.06,52.02,52.03,21800.0,43.2233,43.2316,43.1984,43.2067,21800.0
2012-02-13 12:00:00,52.03,52.09,52.03,52.06,24700.0,43.2067,43.2565,43.2067,43.2316,24700.0
2012-02-13 12:10:00,52.06,52.07,52.01,52.05,51300.0,43.2316,43.2399,43.1901,43.2233,51300.0
2012-02-13 12:20:00,52.06,52.07,52.01,52.01,43700.0,43.2316,43.2399,43.1901,43.1901,43700.0
2012-02-13 12:30:00,52.0,52.04,51.98,52.0,33200.0,43.1818,43.215,43.1652,43.1818,33200.0
2012-02-13 12:40:00,51.99,52.05,51.98,52.01,32800.0,43.1735,43.2233,43.1652,43.1901,32800.0
2012-02-13 12:50:00,52.0,52.07,52.0,52.05,45900.0,43.1818,43.2399,43.1818,43.2233,45900.0
2012-02-13 13:00:00,52.06,52.15,52.06,52.14,96900.0,43.2316,43.3063,43.2316,43.298,96900.0
2012-02-13 13:10:00,52.15,52.17,52.11,52.12,39600.0,43.3063,43.3229,43.2731,43.2814,39600.0
2012-02-13 13:20:00,52.12,52.13,51.81,52.06,100700.0,43.2814,43.2897,43.024,43.2316,100700.0
2012-02-13 13:30:00,52.07,52.12,52.06,52.08,41400.0,43.2399,43.2814,43.2316,43.2482,41400.0
2012-02-13 13:40:00,52.08,52.09,52.02,52.02,35100.0,43.2482,43.2565,43.1984,43.1984,35100.0
2012-02-13 13:50:00,52.03,52.07,52.02,52.03,41400.0,43.2067,43.2399,43.1984,43.2067,41400.0
2012-02-13 14:00:00,52.03,52.08,52.03,52.07,49400.0,43.2067,43.2482,43.2067,43.2399,49400.0
2012-02-13 14:10:00,52.07,52.09,52.04,52.07,47300.0,43.2399,43.2565,43.215,43.2399,47300.0
2012-02-13 14:20:00,52.08,52.08,52.02,52.05,58500.0,43.2482,43.2482,43.1984,43.2233,58500.0
2012-02-13 14:30:00,52.05,52.09,52.02,52.03,55300.0,43.2233,43.2565,43.1984,43.2067,55300.0
2012-02-13 14:40:00,52.03,52.09,52.0,52.03,70200.0,43.2067,43.2565,43.1818,43.2067,70200.0
2012-02-13 14:50:00,52.03,52.09,52.0,52.08,81300.0,43.2067,43.2565,43.1818,43.2482,81300.0
2012-02-13 15:00:00,52.08,52.1,52.05,52.07,119100.0,43.2482,43.2648,43.2233,43.2399,119100.0
2012-02-13 15:10:00,52.06,52.07,52.0,52.03,65400.0,43.2316,43.2399,43.1818,43.2067,65400.0
2012-02-13 15:20:00,52.02,52.09,52.0,52.08,61700.0,43.1984,43.2565,43.1818,43.2482,61700.0
2012-02-13 15:30:00,52.07,52.1,52.01,52.06,108800.0,43.2399,43.2648,43.1901,43.2316,108800.0
2012-02-13 15:40:00,52.05,52.06,51.96,51.99,130300.0,43.2233,43.2316,43.1486,43.1735,130300.0
2012-02-13 15:50:00,51.99,52.07,51.98,52.06,269800.0,43.1735,43.2399,43.1652,43.2316,269800.0
2012-02-14 09:30:00,52.02,52.08,51.91,52.03,234700.0,43.1984,43.2482,43.107,43.2067,234700.0
2012-02-14 09:40:00,52.02,52.17,51.97,52.16,89300.0,43.1984,43.3229,43.1569,43.3146,89300.0
2012-02-14 09:50:00,52.15,52.16,52.05,52.07,114300.0,43.3063,43.3146,43.2233,43.2399,114300.0
2012-02-14 10:00:00,52.07,52.09,51.91,51.91,184300.0,43.2399,43.2565,43.107,43.107,184300.0
2012-02-14 10:10:00,51.92,51.94,51.84,51.91,146700.0,43.1153,43.1319,43.0489,43.107,146700.0
2012-02-14 10:20:00,51.92,52.09,51.92,52.02,96000.0,43.1153,43.2565,43.1153,43.1984,96000.0
2012-02-14 10:30:00,52.02,52.08,52.0,52.05,136500.0,43.1984,43.2482,43.1818,43.2233,136500.0
2012-02-14 10:40:00,52.03,52.1,51.98,52.01,115500.0,43.2067,43.2648,43.1652,43.1901,115500.0
2012-02-14 10:50:00,52.01,52.02,51.92,51.95,99500.0,43.1901,43.1984,43.1153,43.1403,99500.0
2012-02-14 11:00:00,51.95,51.97,51.89,51.94,100800.0,43.1403,43.1569,43.0904,43.1319,100800.0
2012-02-14 11:10:00,51.94,52.0,51.9,51.96,93500.0,43.1319,43.1818,43.0987,43.1486,93500.0
2012-02-14 11:20:00,51.96,52.0,51.9,51.97,57000.0,43.1486,43.1818,43.0987,43.1569,57000.0
2012-02-14 11:30:00,51.97,52.01,51.95,51.98,50000.0,43.1569,43.1901,43.1403,43.1652,50000.0
2012-02-14 11:40:00,51.99,52.0,51.94,51.99,58300.0,43.1735,43.1818,43.1319,43.1735,58300.0
2012-02-14 11:50:00,52.0,52.02,51.95,52.0,72600.0,43.1818,43.1984,43.1403,43.1818,72600.0
2012-02-14 12:00:00,52.01,52.02,51.98,51.99,41400.0,43.1901,43.1984,43.1652,43.1735,41400.0
2012-02-14 12:10:00,52.0,52.0,51.94,51.94,55200.0,43.1818,43.1818,43.1319,43.1319,55200.0
2012-02-14 12:20:00,51.94,51.95,51.88,51.89,81900.0,43.1319,43.1403,43.0821,43.0904,81900.0
2012-02-14 12:30:00,51.89,51.93,51.88,51.91,72200.0,43.0904,43.1236,43.0821,43.107,72200.0
2012-02-14 12:40:00,51.91,51.95,51.9,51.94,54400.0,43.107,43.1403,43.0987,43.1319,54400.0
2012-02-14 12:50:00,51.93,51.95,51.86,51.9,123200.0,43.1236,43.1403,43.0655,43.0987,123200.0
2012-02-14 13:00:00,51.89,51.9,51.75,51.75,114000.0,43.0904,43.0987,42.9742,42.9742,114000.0
2012-02-14 13:10:00,51.75,51.84,51.74,51.75,86500.0,42.9742,43.0489,42.9659,42.9742,86500.0
2012-02-14 13:20:00,51.75,51.82,51.75,51.79,50200.0,42.9742,43.0323,42.9742,43.0074,50200.0
2012-02-14 13:30:00,51.79,51.87,51.79,51.8,55700.0,43.0074,43.0738,43.0074,43.0157,55700.0
2012-02-14 13:40:00,51.8,51.84,51.77,51.8,69200.0,43.0157,43.0489,42.9908,43.0157,69200.0
2012-02-14 13:50:00,51.8,51.86,51.77,51.86,47700.0,43.0157,43.0655,42.9908,43.0655,47700.0
2012-02-14 14:00:00,51.86,51.87,51.76,51.78,104900.0,43.0655,43.0738,42.9825,42.9991,104900.0
2012-02-14 14:10:00,51.78,51.83,51.75,51.76,71600.0,42.9991,43.0406,42.9742,42.9825,71600.0
2012-02-14 14:20:00,51.77,51.78,51.63,51.63,135900.0,42.9908,42.9991,42.8745,42.8745,135900.0
2012-02-14 14:30:00,51.63,51.66,51.56,51.65,99200.0,42.8745,42.8994,42.8164,42.8911,99200.0
2012-02-14 14:40:00,51.64,51.67,51.55,51.57,125200.0,42.8828,42.9077,42.8081,42.8247,125200.0
2012-02-14 14:50:00,51.57,51.66,51.57,51.62,86500.0,42.8247,42.8994,42.8247,42.8662,86500.0
2012-02-14 15:00:00,51.62,51.72,51.61,51.69,78600.0,42.8662,42.9493,42.8579,42.9243,78600.0
2012-02-14 15:10:00,51.7,51.72,51.57,51.59,71800.0,42.9326,42.9493,42.8247,42.8413,71800.0
2012-02-14 15:20:00,51.6,51.62,51.5,51.56,113500.0,42.8496,42.8662,42.7666,42.8164,113500.0
2012-02-14 15:30:00,51.56,51.7,51.52,51.7,157900.0,42.8164,42.9326,42.7832,42.9326,157900.0
2012-02-14 15:40:00,51.7,51.9,51.68,51.9,231500.0,42.9326,43.0987,42.916,43.0987,231500.0
2012-02-14 15:50:00,51.9,51.97,51.88,51.94,527000.0,43.0987,43.1569,43.0821,43.1319,527000.0
2012-02-15 09:30:00,52.42,52.42,52.03,52.07,212400.0,43.5305,43.5305,43.2067,43.2399,212400.0
2012-02-15 09:40:00,52.08,52.09,51.89,51.94,176700.0,43.2482,43.2565,43.0904,43.1319,176700.0
2012-02-15 09:50:00,51.94,52.12,51.94,52.1,193100.0,43.1319,43.2814,43.1319,43.2648,193100.0
2012-02-15 10:00:00,52.1,52.34,52.1,52.3,163400.0,43.2648,43.4641,43.2648,43.4309,163400.0
2012-02-15 10:10:00,52.29,52.33,52.13,52.13,87300.0,43.4226,43.4558,43.2897,43.2897,87300.0
2012-02-15 10:20:00,52.13,52.21,52.08,52.19,102900.0,43.2897,43.3562,43.2482,43.3396,102900.0
2012-02-15 10:30:00,52.19,52.25,52.12,52.14,72300.0,43.3396,43.3894,43.2814,43.298,72300.0
2012-02-15 10:40:00,52.13,52.24,52.07,52.2,53600.0,43.2897,43.3811,43.2399,43.3479,53600.0
2012-02-15 10:50:00,52.2,52.21,52.02,52.03,70800.0,43.3479,43.3562,43.1984,43.2067,70800.0
2012-02-15 11:00:00,52.02,52.14,52.0,52.09,46000.0,43.1984,43.298,43.1818,43.2565,46000.0
2012-02-15 11:10:00,52.09,52.09,51.98,52.06,85900.0,43.2565,43.2565,43.1652,43.2316,85900.0
2012-02-15 11:20:00,52.06,52.1,52.03,52.09,51000.0,43.2316,43.2648,43.2067,43.2565,51000.0
2012-02-15 11:30:00,52.08,52.09,52.0,52.0,71200.0,43.2482,43.2565,43.1818,43.1818,71200.0
2012-02-15 11:40:00,52.0,52.07,51.97,52.04,81800.0,43.1818,43.2399,43.1569,43.215,81800.0
2012-02-15 11:50:00,52.04,52.08,51.99,52.01,39900.0,43.215,43.2482,43.1735,43.1901,39900.0
2012-02-15 12:00:00,52.0,52.03,51.97,51.98,49500.0,43.1818,43.2067,43.1569,43.1652,49500.0
2012-02-15 12:10:00,51.98,52.03,51.95,52.03,63800.0,43.1652,43.2067,43.1403,43.2067,63800.0
2012-02-15 12:20:00,52.03,52.1,52.02,52.03,91300.0,43.2067,43.2648,43.1984,43.2067,91300.0
2012-02-15 12:30:00,52.03,52.03,51.94,51.95,97900.0,43.2067,43.2067,43.1319,43.1403,97900.0
2012-02-15 12:40:00,51.96,51.98,51.87,51.87,75700.0,43.1486,43.1652,43.0738,43.0738,75700.0
2012-02-15 12:50:00,51.87,51.89,51.68,51.74,158500.0,43.0738,43.0904,42.916,42.9659,158500.0
2012-02-15 13:00:00,51.74,51.74,51.58,51.73,189300.0,42.9659,42.9659,42.833,42.9576,189300.0
2012-02-15 13:10:00,51.74,51.85,51.7,51.84,127800.0,42.9659,43.0572,42.9326,43.0489,127800.0
2012-02-15 13:20:00,51.84,51.88,51.73,51.73,68500.0,43.0489,43.0821,42.9576,42.9576,68500.0
2012-02-15 13:30:00,51.73,51.79,51.69,51.71,67300.0,42.9576,43.0074,42.9243,42.941,67300.0
2012-02-15 13:40:00,51.69,51.72,51.6,51.65,123100.0,42.9243,42.9493,42.8496,42.8911,123100.0
2012-02-15 13:50:00,51.65,51.79,51.63,51.78,80600.0,42.8911,43.0074,42.8745,42.9991,80600.0
2012-02-15 14:00:00,51.79,51.81,51.58,51.61,205900.0,43.0074,43.024,42.833,42.8579,205900.0
2012-02-15 14:10:00,51.61,51.66,51.55,51.57,132300.0,42.8579,42.8994,42.8081,42.8247,132300.0
2012-02-15 14:20:00,51.56,51.78,51.55,51.75,97500.0,42.8164,42.9991,42.8081,42.9742,97500.0
2012-02-15 14:30:00,51.75,51.77,51.68,51.69,99200.0,42.9742,42.9908,42.916,42.9243,99200.0
2012-02-15 14:40:00,51.69,51.74,51.63,51.7,108900.0,42.9243,42.9659,42.8745,42.9326,108900.0
2012-02-15 14:50:00,51.69,51.74,51.48,51.49,205000.0,42.9243,42.9659,42.75,42.7583,205000.0
2012-02-15 15:00:00,51.49,51.56,51.38,51.5,261800.0,42.7583,42.8164,42.6669,42.7666,261800.0
2012-02-15 15:10:00,51.51,51.63,51.49,51.56,204100.0,42.7749,42.8745,42.7583,42.8164,204100.0
2012-02-15 15:20:00,51.56,51.62,51.5,51.56,149800.0,42.8164,42.8662,42.7666,42.8164,149800.0
2012-02-15 15:30:00,51.56,51.63,51.49,51.52,248000.0,42.8164,42.8745,42.7583,42.7832,248000.0
2012-02-15 15:40:00,51.52,51.66,51.5,51.59,246800.0,42.7832,42.8994,42.7666,42.8413,246800.0
2012-02-15 15:50:00,51.59,51.61,51.46,51.54,404200.0,42.8413,42.8579,42.7333,42.7998,404200.0
2012-02-16 09:30:00,51.54,51.75,51.5,51.73,102700.0,42.7998,42.9742,42.7666,42.9576,102700.0
2012-02-16 09:40:00,51.74,52.04,51.73,51.98,318200.0,42.9659,43.215,42.9576,43.1652,318200.0
2012-02-16 09:50:00,51.98,52.16,51.9,52.14,218400.0,43.1652,43.3146,43.0987,43.298,218400.0
2012-02-16 10:00:00,52.14,52.3,52.11,52.16,246400.0,43.298,43.4309,43.2731,43.3146,246400.0
2012-02-16 10:10:00,52.17,52.29,52.12,52.29,237700.0,43.3229,43.4226,43.2814,43.4226,237700.0
2012-02-16 10:20:00,52.29,52.39,52.28,52.37,185600.0,43.4226,43.5056,43.4143,43.489,185600.0
2012-02-16 10:30:00,52.37,52.45,52.33,52.43,182700.0,43.489,43.5555,43.4558,43.5389,182700.0
2012-02-16 10:40:00,52.43,52.44,52.27,52.3,114000.0,43.5389,43.5472,43.406,43.4309,114000.0
2012-02-16 10:50:00,52.3,52.33,52.24,52.26,86600.0,43.4309,43.4558,43.3811,43.3977,86600.0
2012-02-16 11:00:00,52.26,52.3,52.2,52.21,100800.0,43.3977,43.4309,43.3479,43.3562,100800.0
2012-02-16 11:10:00,52.21,52.32,52.2,52.32,79700.0,43.3562,43.4475,43.3479,43.4475,79700.0
2012-02-16 11:20:00,52.31,52.34,52.29,52.3,73900.0,43.4392,43.4641,43.4226,43.4309,73900.0
2012-02-16 11:30:00,52.31,52.38,52.18,52.37,153900.0,43.4392,43.4973,43.3312,43.489,153900.0
2012-02-16 11:40:00,52.37,52.38,52.3,52.37,76700.0,43.489,43.4973,43.4309,43.489,76700.0
2012-02-16 11:50:00,52.37,52.46,52.34,52.45,172800.0,43.489,43.5638,43.4641,43.5555,172800.0
2012-02-16 12:00:00,52.45,52.49,52.43,52.44,134600.0,43.5555,43.5887,43.5389,43.5472,134600.0
2012-02-16 12:10:00,52.44,52.46,52.38,52.39,74900.0,43.5472,43.5638,43.4973,43.5056,74900.0
2012-02-16 12:20:00,52.4,52.48,52.34,52.34,113300.0,43.5139,43.5804,43.4641,43.4641,113300.0
2012-02-16 12:30:00,52.34,52.35,52.2,52.25,122700.0,43.4641,43.4724,43.3479,43.3894,122700.0
2012-02-16 12:40:00,52.25,52.25,52.19,52.23,87400.0,43.3894,43.3894,43.3396,43.3728,87400.0
2012-02-16 12:50:00,52.23,52.33,52.23,52.33,65000.0,43.3728,43.4558,43.3728,43.4558,65000.0
2012-02-16 13:00:00,52.32,52.37,52.32,52.34,68600.0,43.4475,43.489,43.4475,43.4641,68600.0
2012-02-16 13:10:00,52.34,52.45,52.33,52.44,68700.0,43.4641,43.5555,43.4558,43.5472,68700.0
2012-02-16 13:20:00,52.45,52.48,52.42,52.47,69700.0,43.5555,43.5804,43.5305,43.5721,69700.0
2012-02-16 13:30:00,52.47,52.49,52.44,52.44,55800.0,43.5721,43.5887,43.5472,43.5472,55800.0
2012-02-16 13:40:00,52.43,52.48,52.41,52.47,91000.0,43.5389,43.5804,43.5222,43.5721,91000.0
2012-02-16 13:50:00,52.47,52.53,52.46,52.51,202800.0,43.5721,43.6219,43.5638,43.6053,202800.0
2012-02-16 14:00:00,52.51,52.53,52.47,52.52,138100.0,43.6053,43.6219,43.5721,43.6136,138100.0
2012-02-16 14:10:00,52.52,52.54,52.5,52.53,82900.0,43.6136,43.6302,43.597,43.6219,82900.0
2012-02-16 14:20:00,52.52,52.53,52.46,52.47,114100.0,43.6136,43.6219,43.5638,43.5721,114100.0
2012-02-16 14:30:00,52.47,52.57,52.46,52.55,182100.0,43.5721,43.6551,43.5638,43.6385,182100.0
2012-02-16 14:40:00,52.55,52.62,52.55,52.6,141400.0,43.6385,43.6966,43.6385,43.68,141400.0
2012-02-16 14:50:00,52.6,52.69,52.6,52.68,255700.0,43.68,43.7548,43.68,43.7465,255700.0
2012-02-16 15:00:00,52.68,52.82,52.68,52.78,318300.0,43.7465,43.8627,43.7465,43.8295,318300.0
2012-02-16 15:10:00,52.79,52.86,52.67,52.86,545400.0,43.8378,43.8959,43.7382,43.8959,545400.0
2012-02-16 15:20:00,52.86,53.0,52.82,52.98,357300.0,43.8959,44.0122,43.8627,43.9956,357300.0
2012-02-16 15:30:00,52.97,53.03,52.79,52.84,469000.0,43.9873,44.0371,43.8378,43.8793,469000.0
2012-02-16 15:40:00,52.83,52.95,52.81,52.89,470200.0,43.871,43.9707,43.8544,43.9208,470200.0
2012-02-16 15:50:00,52.88,52.93,52.83,52.86,628200.0,43.9125,43.9541,43.871,43.8959,628200.0
2012-02-17 09:30:00,53.31,53.31,52.76,52.83,892400.0,44.2696,44.2696,43.8129,43.871,892400.0
2012-02-17 09:40:00,52.83,53.08,52.82,52.96,292600.0,43.871,44.0786,43.8627,43.979,292600.0
2012-02-17 09:50:00,52.96,52.99,52.86,52.9,125600.0,43.979,44.0039,43.8959,43.9291,125600.0
2012-02-17 10:00:00,52.9,52.94,52.76,52.8,266400.0,43.9291,43.9624,43.8129,43.8461,266400.0
2012-02-17 10:10:00,52.81,52.88,52.76,52.81,159700.0,43.8544,43.9125,43.8129,43.8544,159700.0
2012-02-17 10:20:00,52.82,52.85,52.76,52.81,162300.0,43.8627,43.8876,43.8129,43.8544,162300.0
2012-02-17 10:30:00,52.81,52.82,52.73,52.75,83200.0,43.8544,43.8627,43.788,43.8046,83200.0
2012-02-17 10:40:00,52.74,52.83,52.7,52.83,85700.0,43.7963,43.871,43.7631,43.871,85700.0
2012-02-17 10:50:00,52.83,52.85,52.75,52.83,58300.0,43.871,43.8876,43.8046,43.871,58300.0
2012-02-17 11:00:00,52.83,52.84,52.77,52.8,77000.0,43.871,43.8793,43.8212,43.8461,77000.0
2012-02-17 11:10:00,52.8,52.87,52.78,52.83,68100.0,43.8461,43.9042,43.8295,43.871,68100.0
2012-02-17 11:20:00,52.83,52.83,52.75,52.82,76000.0,43.871,43.871,43.8046,43.8627,76000.0
2012-02-17 11:30:00,52.82,52.83,52.78,52.8,52600.0,43.8627,43.871,43.8295,43.8461,52600.0
2012-02-17 11:40:00,52.81,52.86,52.8,52.81,36500.0,43.8544,43.8959,43.8461,43.8544,36500.0
2012-02-17 11:50:00,52.81,52.83,52.79,52.8,47600.0,43.8544,43.871,43.8378,43.8461,47600.0
2012-02-17 12:00:00,52.81,52.81,52.75,52.81,43800.0,43.8544,43.8544,43.8046,43.8544,43800.0
2012-02-17 12:10:00,52.8,52.82,52.79,52.79,49900.0,43.8461,43.8627,43.8378,43.8378,49900.0
2012-02-17 12:20:00,52.79,52.84,52.79,52.83,34900.0,43.8378,43.8793,43.8378,43.871,34900.0
2012-02-17 12:30:00,52.83,52.84,52.78,52.82,52000.0,43.871,43.8793,43.8295,43.8627,52000.0
2012-02-17 12:40:00,52.82,52.84,52.79,52.84,52200.0,43.8627,43.8793,43.8378,43.8793,52200.0
2012-02-17 12:50:00,52.84,52.85,52.82,52.82,24100.0,43.8793,43.8876,43.8627,43.8627,24100.0
2012-02-17 13:00:00,52.83,52.85,52.8,52.8,35100.0,43.871,43.8876,43.8461,43.8461,35100.0
2012-02-17 13:10:00,52.81,52.84,52.8,52.81,30400.0,43.8544,43.8793,43.8461,43.8544,30400.0
2012-02-17 13:20:00,52.81,52.84,52.79,52.79,26600.0,43.8544,43.8793,43.8378,43.8378,26600.0
2012-02-17 13:30:00,52.8,52.81,52.79,52.8,59300.0,43.8461,43.8544,43.8378,43.8461,59300.0
2012-02-17 13:40:00,52.8,52.81,52.76,52.77,112200.0,43.8461,43.8544,43.8129,43.8212,112200.0
2012-02-17 13:50:00,52.77,52.82,52.72,52.78,239700.0,43.8212,43.8627,43.7797,43.8295,239700.0
2012-02-17 14:00:00,52.78,52.82,52.75,52.75,36300.0,43.8295,43.8627,43.8046,43.8046,36300.0
2012-02-17 14:10:00,52.75,52.76,52.7,52.7,32700.0,43.8046,43.8129,43.7631,43.7631,32700.0
2012-02-17 14:20:00,52.7,52.71,52.68,52.69,46000.0,43.7631,43.7714,43.7465,43.7548,46000.0
2012-02-17 14:30:00,52.69,52.77,52.69,52.76,57000.0,43.7548,43.8212,43.7548,43.8129,57000.0
2012-02-17 14:40:00,52.76,52.82,52.76,52.81,111500.0,43.8129,43.8627,43.8129,43.8544,111500.0
2012-02-17 14:50:00,52.8,52.81,52.76,52.76,56000.0,43.8461,43.8544,43.8129,43.8129,56000.0
2012-02-17 15:00:00,52.76,52.77,52.73,52.73,92600.0,43.8129,43.8212,43.788,43.788,92600.0
2012-02-17 15:10:00,52.73,52.83,52.73,52.82,91600.0,43.788,43.871,43.788,43.8627,91600.0
2012-02-17 15:20:00,52.83,52.87,52.82,52.84,138800.0,43.871,43.9042,43.8627,43.8793,138800.0
2012-02-17 15:30:00,52.85,52.87,52.8,52.82,207600.0,43.8876,43.9042,43.8461,43.8627,207600.0
2012-02-17 15:40:00,52.82,52.9,52.79,52.88,213800.0,43.8627,43.9291,43.8378,43.9125,213800.0
2012-02-17 15:50:00,52.88,52.88,52.81,52.85,350500.0,43.9125,43.9125,43.8544,43.8876,350500.0
2012-02-21 09:30:00,52.7,52.8,52.53,52.76,284600.0,43.7631,43.8461,43.6219,43.8129,284600.0
2012-02-21 09:40:00,52.75,52.81,52.56,52.57,170500.0,43.8046,43.8544,43.6468,43.6551,170500.0
2012-02-21 09:50:00,52.57,52.77,52.57,52.75,128900.0,43.6551,43.8212,43.6551,43.8046,128900.0
2012-02-21 10:00:00,52.75,52.78,52.69,52.72,109500.0,43.8046,43.8295,43.7548,43.7797,109500.0
2012-02-21 10:10:00,52.71,52.79,52.7,52.72,83200.0,43.7714,43.8378,43.7631,43.7797,83200.0
2012-02-21 10:20:00,52.72,52.87,52.71,52.87,93300.0,43.7797,43.9042,43.7714,43.9042,93300.0
2012-02-21 10:30:00,52.87,52.99,52.86,52.93,182600.0,43.9042,44.0039,43.8959,43.9541,182600.0
2012-02-21 10:40:00,52.92,52.99,52.92,52.95,91100.0,43.9458,44.0039,43.9458,43.9707,91100.0
2012-02-21 10:50:00,52.96,52.99,52.89,52.9,82000.0,43.979,44.0039,43.9208,43.9291,82000.0
2012-02-21 11:00:00,52.91,52.94,52.89,52.94,92900.0,43.9375,43.9624,43.9208,43.9624,92900.0
2012-02-21 11:10:00,52.94,52.94,52.84,52.86,97200.0,43.9624,43.9624,43.8793,43.8959,97200.0
2012-02-21 11:20:00,52.86,52.89,52.83,52.87,64500.0,43.8959,43.9208,43.871,43.9042,64500.0
2012-02-21 11:30:00,52.86,52.87,52.71,52.75,63300.0,43.8959,43.9042,43.7714,43.8046,63300.0
2012-02-21 11:40:00,52.75,52.78,52.74,52.77,39400.0,43.8046,43.8295,43.7963,43.8212,39400.0
2012-02-21 11:50:00,52.76,52.77,52.73,52.74,76300.0,43.8129,43.8212,43.788,43.7963,76300.0
2012-02-21 12:00:00,52.74,52.87,52.73,52.83,92100.0,43.7963,43.9042,43.788,43.871,92100.0
2012-02-21 12:10:00,52.83,52.89,52.82,52.83,36400.0,43.871,43.9208,43.8627,43.871,36400.0
2012-02-21 12:20:00,52.83,52.83,52.79,52.8,46500.0,43.871,43.871,43.8378,43.8461,46500.0
2012-02-21 12:30:00,52.8,52.83,52.78,52.79,66300.0,43.8461,43.871,43.8295,43.8378,66300.0
2012-02-21 12:40:00,52.79,52.87,52.79,52.86,92300.0,43.8378,43.9042,43.8378,43.8959,92300.0
2012-02-21 12:50:00,52.86,52.92,52.82,52.87,96800.0,43.8959,43.9458,43.8627,43.9042,96800.0
2012-02-21 13:00:00,52.87,52.87,52.83,52.83,34000.0,43.9042,43.9042,43.871,43.871,34000.0
2012-02-21 13:10:00,52.83,52.87,52.82,52.83,44200.0,43.871,43.9042,43.8627,43.871,44200.0
2012-02-21 13:20:00,52.83,52.84,52.8,52.83,44100.0,43.871,43.8793,43.8461,43.871,44100.0
2012-02-21 13:30:00,52.83,52.84,52.8,52.81,33600.0,43.871,43.8793,43.8461,43.8544,33600.0
2012-02-21 13:40:00,52.8,52.89,52.8,52.87,175100.0,43.8461,43.9208,43.8461,43.9042,175100.0
2012-02-21 13:50:00,52.87,52.88,52.81,52.86,86600.0,43.9042,43.9125,43.8544,43.8959,86600.0
2012-02-21 14:00:00,52.86,52.88,52.84,52.85,51800.0,43.8959,43.9125,43.8793,43.8876,51800.0
2012-02-21 14:10:00,52.84,52.85,52.79,52.84,132400.0,43.8793,43.8876,43.8378,43.8793,132400.0
2012-02-21 14:20:00,52.83,52.84,52.78,52.8,144600.0,43.871,43.8793,43.8295,43.8461,144600.0
2012-02-21 14:30:00,52.81,52.81,52.68,52.71,198800.0,43.8544,43.8544,43.7465,43.7714,198800.0
2012-02-21 14:40:00,52.71,52.76,52.69,52.73,105600.0,43.7714,43.8129,43.7548,43.788,105600.0
2012-02-21 14:50:00,52.73,52.73,52.64,52.68,120900.0,43.788,43.788,43.7132,43.7465,120900.0
2012-02-21 15:00:00,52.67,52.76,52.66,52.73,118400.0,43.7382,43.8129,43.7298,43.788,118400.0
2012-02-21 15:10:00,52.74,52.76,52.69,52.73,93900.0,43.7963,43.8129,43.7548,43.788,93900.0
2012-02-21 15:20:00,52.73,52.81,52.7,52.76,138800.0,43.788,43.8544,43.7631,43.8129,138800.0
2012-02-21 15:30:00,52.76,52.82,52.7,52.81,161300.0,43.8129,43.8627,43.7631,43.8544,161300.0
2012-02-21 15:40:00,52.82,52.89,52.79,52.83,213700.0,43.8627,43.9208,43.8378,43.871,213700.0
2012-02-21 15:50:00,52.83,52.88,52.81,52.87,453900.0,43.871,43.9125,43.8544,43.9042,453900.0
2012-02-22 09:30:00,52.77,52.95,52.71,52.86,221700.0,43.8212,43.9707,43.7714,43.8959,221700.0
2012-02-22 09:40:00,52.86,53.09,52.85,53.0,158600.0,43.8959,44.0869,43.8876,44.0122,158600.0
2012-02-22 09:50:00,53.0,53.01,52.87,52.96,71400.0,44.0122,44.0205,43.9042,43.979,71400.0
2012-02-22 10:00:00,52.94,53.0,52.81,52.96,147100.0,43.9624,44.0122,43.8544,43.979,147100.0
2012-02-22 10:10:00,52.95,53.08,52.95,53.02,122200.0,43.9707,44.0786,43.9707,44.0288,122200.0
2012-02-22 10:20:00,53.02,53.02,52.87,52.91,59400.0,44.0288,44.0288,43.9042,43.9375,59400.0
2012-02-22 10:30:00,52.91,52.92,52.83,52.86,171000.0,43.9375,43.9458,43.871,43.8959,171000.0
2012-02-22 10:40:00,52.86,52.96,52.83,52.93,85900.0,43.8959,43.979,43.871,43.9541,85900.0
2012-02-22 10:50:00,52.95,52.97,52.89,52.92,96000.0,43.9707,43.9873,43.9208,43.9458,96000.0
2012-02-22 11:00:00,52.92,53.02,52.92,52.96,73400.0,43.9458,44.0288,43.9458,43.979,73400.0
2012-02-22 11:10:00,52.96,53.03,52.95,52.96,69300.0,43.979,44.0371,43.9707,43.979,69300.0
2012-02-22 11:20:00,52.96,53.06,52.94,52.99,89400.0,43.979,44.062,43.9624,44.0039,89400.0
2012-02-22 11:30:00,52.99,53.0,52.89,52.93,127200.0,44.0039,44.0122,43.9208,43.9541,127200.0
2012-02-22 11:40:00,52.92,52.92,52.76,52.83,142800.0,43.9458,43.9458,43.8129,43.871,142800.0
2012-02-22 11:50:00,52.82,52.85,52.74,52.82,99500.0,43.8627,43.8876,43.7963,43.8627,99500.0
2012-02-22 12:00:00,52.84,52.84,52.75,52.77,90800.0,43.8793,43.8793,43.8046,43.8212,90800.0
2012-02-22 12:10:00,52.77,52.82,52.75,52.75,43200.0,43.8212,43.8627,43.8046,43.8046,43200.0
2012-02-22 12:20:00,52.76,52.81,52.75,52.77,61100.0,43.8129,43.8544,43.8046,43.8212,61100.0
2012-02-22 12:30:00,52.77,52.79,52.75,52.79,14700.0,43.8212,43.8378,43.8046,43.8378,14700.0
2012-02-22 12:40:00,52.79,52.83,52.77,52.8,63700.0,43.8378,43.871,43.8212,43.8461,63700.0
2012-02-22 12:50:00,52.81,52.87,52.8,52.82,32900.0,43.8544,43.9042,43.8461,43.8627,32900.0
2012-02-22 13:00:00,52.82,52.88,52.8,52.85,44400.0,43.8627,43.9125,43.8461,43.8876,44400.0
2012-02-22 13:10:00,52.86,52.94,52.86,52.91,63500.0,43.8959,43.9624,43.8959,43.9375,63500.0
2012-02-22 13:20:00,52.92,52.95,52.89,52.91,57300.0,43.9458,43.9707,43.9208,43.9375,57300.0
2012-02-22 13:30:00,52.91,52.91,52.83,52.87,28000.0,43.9375,43.9375,43.871,43.9042,28000.0
2012-02-22 13:40:00,52.86,52.87,52.8,52.8,43600.0,43.8959,43.9042,43.8461,43.8461,43600.0
2012-02-22 13:50:00,52.8,52.87,52.8,52.86,64400.0,43.8461,43.9042,43.8461,43.8959,64400.0
2012-02-22 14:00:00,52.86,52.88,52.81,52.86,48400.0,43.8959,43.9125,43.8544,43.8959,48400.0
2012-02-22 14:10:00,52.85,52.88,52.8,52.87,63600.0,43.8876,43.9125,43.8461,43.9042,63600.0
2012-02-22 14:20:00,52.87,52.89,52.85,52.87,38700.0,43.9042,43.9208,43.8876,43.9042,38700.0
2012-02-22 14:30:00,52.86,52.87,52.8,52.85,92300.0,43.8959,43.9042,43.8461,43.8876,92300.0
2012-02-22 14:40:00,52.86,52.91,52.85,52.88,47100.0,43.8959,43.9375,43.8876,43.9125,47100.0
2012-02-22 14:50:00,52.86,52.87,52.77,52.78,51700.0,43.8959,43.9042,43.8212,43.8295,51700.0
2012-02-22 15:00:00,52.77,52.83,52.74,52.82,93400.0,43.8212,43.871,43.7963,43.8627,93400.0
2012-02-22 15:10:00,52.82,52.89,52.81,52.89,92700.0,43.8627,43.9208,43.8544,43.9208,92700.0
2012-02-22 15:20:00,52.88,52.91,52.86,52.89,83000.0,43.9125,43.9375,43.8959,43.9208,83000.0
2012-02-22 15:30:00,52.9,52.91,52.85,52.89,187200.0,43.9291,43.9375,43.8876,43.9208,187200.0
2012-02-22 15:40:00,52.88,52.9,52.82,52.87,156800.0,43.9125,43.9291,43.8627,43.9042,156800.0
2012-02-22 15:50:00,52.87,52.89,52.79,52.8,337600.0,43.9042,43.9208,43.8378,43.8461,337600.0
2012-02-23 09:30:00,52.79,52.83,52.65,52.68,128900.0,43.8378,43.871,43.7215,43.7465,128900.0
2012-02-23 09:40:00,52.71,52.76,52.53,52.59,109200.0,43.7714,43.8129,43.6219,43.6717,109200.0
2012-02-23 09:50:00,52.61,52.66,52.56,52.57,49300.0,43.6883,43.7298,43.6468,43.6551,49300.0
2012-02-23 10:00:00,52.58,52.9,52.53,52.87,172300.0,43.6634,43.9291,43.6219,43.9042,172300.0
2012-02-23 10:10:00,52.89,53.03,52.85,52.86,208000.0,43.9208,44.0371,43.8876,43.8959,208000.0
2012-02-23 10:20:00,52.86,52.87,52.7,52.73,128100.0,43.8959,43.9042,43.7631,43.788,128100.0
2012-02-23 10:30:00,52.73,52.76,52.68,52.69,64300.0,43.788,43.8129,43.7465,43.7548,64300.0
2012-02-23 10:40:00,52.7,52.77,52.7,52.77,73300.0,43.7631,43.8212,43.7631,43.8212,73300.0
2012-02-23 10:50:00,52.76,52.82,52.73,52.82,143500.0,43.8129,43.8627,43.788,43.8627,143500.0
2012-02-23 11:00:00,52.82,52.82,52.72,52.75,91100.0,43.8627,43.8627,43.7797,43.8046,91100.0
2012-02-23 11:10:00,52.76,52.84,52.75,52.84,110200.0,43.8129,43.8793,43.8046,43.8793,110200.0
2012-02-23 11:20:00,52.83,52.87,52.8,52.85,73400.0,43.871,43.9042,43.8461,43.8876,73400.0
2012-02-23 11:30:00,52.84,52.85,52.76,52.79,59100.0,43.8793,43.8876,43.8129,43.8378,59100.0
2012-02-23 11:40:00,52.79,52.8,52.72,52.72,96700.0,43.8378,43.8461,43.7797,43.7797,96700.0
2012-02-23 11:50:00,52.72,52.78,52.72,52.78,57200.0,43.7797,43.8295,43.7797,43.8295,57200.0
2012-02-23 12:00:00,52.77,52.82,52.76,52.82,72200.0,43.8212,43.8627,43.8129,43.8627,72200.0
2012-02-23 12:10:00,52.82,52.84,52.75,52.79,75500.0,43.8627,43.8793,43.8046,43.8378,75500.0
2012-02-23 12:20:00,52.79,52.8,52.71,52.71,112500.0,43.8378,43.8461,43.7714,43.7714,112500.0
2012-02-23 12:30:00,52.72,52.8,52.71,52.76,93900.0,43.7797,43.8461,43.7714,43.8129,93900.0
2012-02-23 12:40:00,52.74,52.75,52.67,52.67,39700.0,43.7963,43.8046,43.7382,43.7382,39700.0
2012-02-23 12:50:00,52.68,52.71,52.64,52.71,50400.0,43.7465,43.7714,43.7132,43.7714,50400.0
2012-02-23 13:00:00,52.71,52.72,52.64,52.64,39100.0,43.7714,43.7797,43.7132,43.7132,39100.0
2012-02-23 13:10:00,52.65,52.69,52.63,52.68,31400.0,43.7215,43.7548,43.7049,43.7465,31400.0
2012-02-23 13:20:00,52.68,52.74,52.67,52.67,53300.0,43.7465,43.7963,43.7382,43.7382,53300.0
2012-02-23 13:30:00,52.67,52.72,52.64,52.66,60500.0,43.7382,43.7797,43.7132,43.7298,60500.0
2012-02-23 13:40:00,52.67,52.71,52.65,52.67,100400.0,43.7382,43.7714,43.7215,43.7382,100400.0
2012-02-23 13:50:00,52.67,52.71,52.65,52.66,33500.0,43.7382,43.7714,43.7215,43.7298,33500.0
2012-02-23 14:00:00,52.67,52.68,52.61,52.64,65600.0,43.7382,43.7465,43.6883,43.7132,65600.0
2012-02-23 14:10:00,52.63,52.66,52.57,52.6,122000.0,43.7049,43.7298,43.6551,43.68,122000.0
2012-02-23 14:20:00,52.61,52.61,52.55,52.55,52300.0,43.6883,43.6883,43.6385,43.6385,52300.0
2012-02-23 14:30:00,52.56,52.57,52.52,52.56,81800.0,43.6468,43.6551,43.6136,43.6468,81800.0
2012-02-23 14:40:00,52.55,52.57,52.46,52.46,97300.0,43.6385,43.6551,43.5638,43.5638,97300.0
2012-02-23 14:50:00,52.47,52.54,52.46,52.54,87900.0,43.5721,43.6302,43.5638,43.6302,87900.0
2012-02-23 15:00:00,52.54,52.59,52.53,52.56,82800.0,43.6302,43.6717,43.6219,43.6468,82800.0
2012-02-23 15:10:00,52.56,52.64,52.56,52.6,89800.0,43.6468,43.7132,43.6468,43.68,89800.0
2012-02-23 15:20:00,52.6,52.62,52.55,52.58,114700.0,43.68,43.6966,43.6385,43.6634,114700.0
2012-02-23 15:30:00,52.59,52.67,52.59,52.63,154500.0,43.6717,43.7382,43.6717,43.7049,154500.0
2012-02-23 15:40:00,52.65,52.72,52.61,52.72,230700.0,43.7215,43.7797,43.6883,43.7797,230700.0
2012-02-23 15:50:00,52.72,52.73,52.65,52.69,294400.0,43.7797,43.788,43.7215,43.7548,294400.0
2012-02-24 09:30:00,52.93,53.02,52.79,52.98,127300.0,43.9541,44.0288,43.8378,43.9956,127300.0
2012-02-24 09:40:00,53.0,53.05,52.95,53.0,124200.0,44.0122,44.0537,43.9707,44.0122,124200.0
2012-02-24 09:50:00,52.99,53.05,52.98,53.03,67300.0,44.0039,44.0537,43.9956,44.0371,67300.0
2012-02-24 10:00:00,53.04,53.15,52.98,53.1,129700.0,44.0454,44.1368,43.9956,44.0952,129700.0
2012-02-24 10:10:00,53.1,53.14,53.05,53.05,79300.0,44.0952,44.1284,44.0537,44.0537,79300.0
2012-02-24 10:20:00,53.05,53.08,52.94,53.0,174600.0,44.0537,44.0786,43.9624,44.0122,174600.0
2012-02-24 10:30:00,53.01,53.03,52.9,53.03,53500.0,44.0205,44.0371,43.9291,44.0371,53500.0
2012-02-24 10:40:00,53.03,53.05,52.94,52.96,78500.0,44.0371,44.0537,43.9624,43.979,78500.0
2012-02-24 10:50:00,52.96,52.97,52.84,52.89,73500.0,43.979,43.9873,43.8793,43.9208,73500.0
2012-02-24 11:00:00,52.88,52.99,52.87,52.99,63000.0,43.9125,44.0039,43.9042,44.0039,63000.0
2012-02-24 11:10:00,52.99,53.04,52.95,52.95,57000.0,44.0039,44.0454,43.9707,43.9707,57000.0
2012-02-24 11:20:00,52.94,53.03,52.94,53.03,43400.0,43.9624,44.0371,43.9624,44.0371,43400.0
2012-02-24 11:30:00,53.03,53.05,53.0,53.03,40500.0,44.0371,44.0537,44.0122,44.0371,40500.0
2012-02-24 11:40:00,53.03,53.05,52.96,53.05,70600.0,44.0371,44.0537,43.979,44.0537,70600.0
2012-02-24 11:50:00,53.05,53.09,53.04,53.05,78000.0,44.0537,44.0869,44.0454,44.0537,78000.0
2012-02-24 12:00:00,53.05,53.08,53.04,53.07,31900.0,44.0537,44.0786,44.0454,44.0703,31900.0
2012-02-24 12:10:00,53.08,53.09,53.05,53.08,32100.0,44.0786,44.0869,44.0537,44.0786,32100.0
2012-02-24 12:20:00,53.08,53.08,53.01,53.04,65300.0,44.0786,44.0786,44.0205,44.0454,65300.0
2012-02-24 12:30:00,53.05,53.13,53.04,53.09,57800.0,44.0537,44.1201,44.0454,44.0869,57800.0
2012-02-24 12:40:00,53.08,53.13,53.07,53.12,68300.0,44.0786,44.1201,44.0703,44.1118,68300.0
2012-02-24 12:50:00,53.12,53.14,53.1,53.14,26400.0,44.1118,44.1284,44.0952,44.1284,26400.0
2012-02-24 13:00:00,53.14,53.19,53.12,53.18,330600.0,44.1284,44.17,44.1118,44.1617,330600.0
2012-02-24 13:10:00,53.18,53.2,53.16,53.2,85300.0,44.1617,44.1783,44.1451,44.1783,85300.0
2012-02-24 13:20:00,53.2,53.2,53.15,53.17,105400.0,44.1783,44.1783,44.1368,44.1534,105400.0
2012-02-24 13:30:00,53.18,53.19,53.16,53.18,96300.0,44.1617,44.17,44.1451,44.1617,96300.0
2012-02-24 13:40:00,53.18,53.19,53.14,53.19,246800.0,44.1617,44.17,44.1284,44.17,246800.0
2012-02-24 13:50:00,53.19,53.22,53.15,53.19,137700.0,44.17,44.1949,44.1368,44.17,137700.0
2012-02-24 14:00:00,53.19,53.22,53.16,53.16,67000.0,44.17,44.1949,44.1451,44.1451,67000.0
2012-02-24 14:10:00,53.16,53.2,53.16,53.16,95000.0,44.1451,44.1783,44.1451,44.1451,95000.0
2012-02-24 14:20:00,53.17,53.23,53.14,53.22,149500.0,44.1534,44.2032,44.1284,44.1949,149500.0
2012-02-24 14:30:00,53.22,53.22,53.14,53.21,152200.0,44.1949,44.1949,44.1284,44.1866,152200.0
2012-02-24 14:40:00,53.2,53.38,53.17,53.34,198400.0,44.1783,44.3277,44.1534,44.2945,198400.0
2012-02-24 14:50:00,53.34,53.37,53.25,53.25,192000.0,44.2945,44.3194,44.2198,44.2198,192000.0
2012-02-24 15:00:00,53.26,53.34,53.21,53.3,181900.0,44.2281,44.2945,44.1866,44.2613,181900.0
2012-02-24 15:10:00,53.3,53.34,53.24,53.33,72800.0,44.2613,44.2945,44.2115,44.2862,72800.0
2012-02-24 15:20:00,53.32,53.38,53.29,53.37,82800.0,44.2779,44.3277,44.253,44.3194,82800.0
2012-02-24 15:30:00,53.36,53.36,53.24,53.34,194000.0,44.3111,44.3111,44.2115,44.2945,194000.0
2012-02-24 15:40:00,53.33,53.39,53.3,53.38,244900.0,44.2862,44.3361,44.2613,44.3277,244900.0
2012-02-24 15:50:00,53.38,53.41,53.33,53.33,428400.0,44.3277,44.3527,44.2862,44.2862,428400.0
2012-02-27 09:30:00,52.93,53.14,52.71,52.74,209200.0,43.9541,44.1284,43.7714,43.7963,209200.0
2012-02-27 09:40:00,52.74,52.84,52.62,52.78,248800.0,43.7963,43.8793,43.6966,43.8295,248800.0
2012-02-27 09:50:00,52.77,53.2,52.77,53.12,172400.0,43.8212,44.1783,43.8212,44.1118,172400.0
2012-02-27 10:00:00,53.12,53.22,53.09,53.12,93400.0,44.1118,44.1949,44.0869,44.1118,93400.0
2012-02-27 10:10:00,53.12,53.22,53.04,53.07,107300.0,44.1118,44.1949,44.0454,44.0703,107300.0
2012-02-27 10:20:00,53.07,53.11,53.06,53.08,42700.0,44.0703,44.1035,44.062,44.0786,42700.0
2012-02-27 10:30:00,53.08,53.24,53.03,53.24,190400.0,44.0786,44.2115,44.0371,44.2115,190400.0
2012-02-27 10:40:00,53.24,53.44,53.24,53.39,184000.0,44.2115,44.3776,44.2115,44.3361,184000.0
2012-02-27 10:50:00,53.39,53.56,53.37,53.56,138600.0,44.3361,44.4772,44.3194,44.4772,138600.0
2012-02-27 11:00:00,53.56,53.66,53.55,53.64,94100.0,44.4772,44.5603,44.4689,44.5437,94100.0
2012-02-27 11:10:00,53.64,53.76,53.63,53.75,105300.0,44.5437,44.6433,44.5354,44.635,105300.0
2012-02-27 11:20:00,53.75,53.9,53.75,53.87,185100.0,44.635,44.7596,44.635,44.7347,185100.0
2012-02-27 11:30:00,53.87,53.96,53.85,53.87,140900.0,44.7347,44.8094,44.718,44.7347,140900.0
2012-02-27 11:40:00,53.87,53.96,53.86,53.95,97500.0,44.7347,44.8094,44.7264,44.8011,97500.0
2012-02-27 11:50:00,53.94,53.97,53.9,53.96,80900.0,44.7928,44.8177,44.7596,44.8094,80900.0
2012-02-27 12:00:00,53.95,54.03,53.93,53.99,267100.0,44.8011,44.8675,44.7845,44.8343,267100.0
2012-02-27 12:10:00,53.98,54.09,53.97,54.04,105700.0,44.826,44.9173,44.8177,44.8758,105700.0
2012-02-27 12:20:00,54.03,54.04,54.0,54.02,76900.0,44.8675,44.8758,44.8426,44.8592,76900.0
2012-02-27 12:30:00,54.02,54.16,54.02,54.15,146700.0,44.8592,44.9755,44.8592,44.9672,146700.0
2012-02-27 12:40:00,54.15,54.23,54.13,54.2,111000.0,44.9672,45.0336,44.9506,45.0087,111000.0
2012-02-27 12:50:00,54.21,54.4,54.2,54.38,269800.0,45.017,45.1748,45.0087,45.1582,269800.0
2012-02-27 13:00:00,54.38,54.45,54.21,54.25,271200.0,45.1582,45.2163,45.017,45.0502,271200.0
2012-02-27 13:10:00,54.24,54.24,54.16,54.22,59100.0,45.0419,45.0419,44.9755,45.0253,59100.0
2012-02-27 13:20:00,54.23,54.25,54.16,54.18,77800.0,45.0336,45.0502,44.9755,44.9921,77800.0
2012-02-27 13:30:00,54.18,54.22,54.12,54.14,79900.0,44.9921,45.0253,44.9423,44.9589,79900.0
2012-02-27 13:40:00,54.15,54.21,54.12,54.14,74400.0,44.9672,45.017,44.9423,44.9589,74400.0
2012-02-27 13:50:00,54.15,54.2,54.1,54.16,88000.0,44.9672,45.0087,44.9257,44.9755,88000.0
2012-02-27 14:00:00,54.17,54.24,54.14,54.23,92600.0,44.9838,45.0419,44.9589,45.0336,92600.0
2012-02-27 14:10:00,54.23,54.25,54.18,54.19,76000.0,45.0336,45.0502,44.9921,45.0004,76000.0
2012-02-27 14:20:00,54.19,54.26,54.15,54.15,112300.0,45.0004,45.0585,44.9672,44.9672,112300.0
2012-02-27 14:30:00,54.15,54.18,54.12,54.14,88600.0,44.9672,44.9921,44.9423,44.9589,88600.0
2012-02-27 14:40:00,54.15,54.2,54.13,54.19,99300.0,44.9672,45.0087,44.9506,45.0004,99300.0
2012-02-27 14:50:00,54.2,54.21,54.14,54.14,168600.0,45.0087,45.017,44.9589,44.9589,168600.0
2012-02-27 15:00:00,54.15,54.28,54.15,54.18,216700.0,44.9672,45.0751,44.9672,44.9921,216700.0
2012-02-27 15:10:00,54.18,54.24,54.13,54.18,208600.0,44.9921,45.0419,44.9506,44.9921,208600.0
2012-02-27 15:20:00,54.18,54.22,54.12,54.19,190100.0,44.9921,45.0253,44.9423,45.0004,190100.0
2012-02-27 15:30:00,54.2,54.25,54.17,54.22,256900.0,45.0087,45.0502,44.9838,45.0253,256900.0
2012-02-27 15:40:00,54.21,54.27,54.17,54.25,321400.0,45.017,45.0668,44.9838,45.0502,321400.0
2012-02-27 15:50:00,54.25,54.33,54.2,54.2,760500.0,45.0502,45.1166,45.0087,45.0087,760500.0
2012-02-28 09:30:00,53.57,53.76,53.2,53.4,951600.0,44.4855,44.6433,44.1783,44.3444,951600.0
2012-02-28 09:40:00,53.4,53.57,53.07,53.52,468700.0,44.3444,44.4855,44.0703,44.444,468700.0
2012-02-28 09:50:00,53.5,53.55,53.4,53.54,365500.0,44.4274,44.4689,44.3444,44.4606,365500.0
2012-02-28 10:00:00,53.54,53.63,53.36,53.36,401300.0,44.4606,44.5354,44.3111,44.3111,401300.0
2012-02-28 10:10:00,53.36,53.47,53.33,53.4,315600.0,44.3111,44.4025,44.2862,44.3444,315600.0
2012-02-28 10:20:00,53.39,53.48,53.38,53.46,328100.0,44.3361,44.4108,44.3277,44.3942,328100.0
2012-02-28 10:30:00,53.47,53.66,53.47,53.65,214900.0,44.4025,44.5603,44.4025,44.552,214900.0
2012-02-28 10:40:00,53.66,53.84,53.65,53.79,162000.0,44.5603,44.7097,44.552,44.6682,162000.0
2012-02-28 10:50:00,53.8,53.84,53.74,53.82,135400.0,44.6765,44.7097,44.6267,44.6931,135400.0
2012-02-28 11:00:00,53.81,53.93,53.8,53.93,150700.0,44.6848,44.7845,44.6765,44.7845,150700.0
2012-02-28 11:10:00,53.93,53.96,53.82,53.93,193200.0,44.7845,44.8094,44.6931,44.7845,193200.0
2012-02-28 11:20:00,53.94,53.97,53.85,53.88,179600.0,44.7928,44.8177,44.718,44.743,179600.0
2012-02-28 11:30:00,53.88,53.93,53.84,53.89,100500.0,44.743,44.7845,44.7097,44.7513,100500.0
2012-02-28 11:40:00,53.89,53.92,53.85,53.86,75500.0,44.7513,44.7762,44.718,44.7264,75500.0
2012-02-28 11:50:00,53.86,53.86,53.78,53.8,48500.0,44.7264,44.7264,44.6599,44.6765,48500.0
2012-02-28 12:00:00,53.8,53.81,53.72,53.72,50100.0,44.6765,44.6848,44.6101,44.6101,50100.0
2012-02-28 12:10:00,53.73,53.73,53.58,53.58,80200.0,44.6184,44.6184,44.4938,44.4938,80200.0
2012-02-28 12:20:00,53.58,53.6,53.56,53.59,46100.0,44.4938,44.5104,44.4772,44.5021,46100.0
2012-02-28 12:30:00,53.59,53.65,53.59,53.64,46100.0,44.5021,44.552,44.5021,44.5437,46100.0
2012-02-28 12:40:00,53.64,53.67,53.62,53.67,41800.0,44.5437,44.5686,44.527,44.5686,41800.0
2012-02-28 12:50:00,53.68,53.77,53.68,53.75,62900.0,44.5769,44.6516,44.5769,44.635,62900.0
2012-02-28 13:00:00,53.75,53.76,53.67,53.7,73200.0,44.635,44.6433,44.5686,44.5935,73200.0
2012-02-28 13:10:00,53.7,53.83,53.7,53.78,54300.0,44.5935,44.7014,44.5935,44.6599,54300.0
2012-02-28 13:20:00,53.79,53.82,53.77,53.78,65600.0,44.6682,44.6931,44.6516,44.6599,65600.0
2012-02-28 13:30:00,53.78,53.78,53.72,53.73,51200.0,44.6599,44.6599,44.6101,44.6184,51200.0
2012-02-28 13:40:00,53.73,53.74,53.66,53.66,49400.0,44.6184,44.6267,44.5603,44.5603,49400.0
2012-02-28 13:50:00,53.66,53.68,53.59,53.64,102300.0,44.5603,44.5769,44.5021,44.5437,102300.0
2012-02-28 14:00:00,53.64,53.68,53.64,53.66,62000.0,44.5437,44.5769,44.5437,44.5603,62000.0
2012-02-28 14:10:00,53.65,53.68,53.63,53.66,54600.0,44.552,44.5769,44.5354,44.5603,54600.0
2012-02-28 14:20:00,53.67,53.67,53.57,53.59,80200.0,44.5686,44.5686,44.4855,44.5021,80200.0
2012-02-28 14:30:00,53.6,53.62,53.57,53.58,75700.0,44.5104,44.527,44.4855,44.4938,75700.0
2012-02-28 14:40:00,53.59,53.71,53.56,53.71,102300.0,44.5021,44.6018,44.4772,44.6018,102300.0
2012-02-28 14:50:00,53.71,53.74,53.68,53.69,74700.0,44.6018,44.6267,44.5769,44.5852,74700.0
2012-02-28 15:00:00,53.69,53.72,53.69,53.7,85500.0,44.5852,44.6101,44.5852,44.5935,85500.0
2012-02-28 15:10:00,53.7,53.79,53.67,53.79,71400.0,44.5935,44.6682,44.5686,44.6682,71400.0
2012-02-28 15:20:00,53.79,53.83,53.79,53.8,54700.0,44.6682,44.7014,44.6682,44.6765,54700.0
2012-02-28 15:30:00,53.79,53.8,53.75,53.77,182200.0,44.6682,44.6765,44.635,44.6516,182200.0
2012-02-28 15:40:00,53.77,53.83,53.73,53.75,269200.0,44.6516,44.7014,44.6184,44.635,269200.0
2012-02-28 15:50:00,53.75,53.83,53.73,53.77,398900.0,44.635,44.7014,44.6184,44.6516,398900.0
2012-02-29 09:30:00,53.46,53.7,53.43,53.57,346200.0,44.3942,44.5935,44.3693,44.4855,346200.0
2012-02-29 09:40:00,53.57,53.7,53.54,53.68,222500.0,44.4855,44.5935,44.4606,44.5769,222500.0
2012-02-29 09:50:00,53.68,53.84,53.68,53.75,227300.0,44.5769,44.7097,44.5769,44.635,227300.0
2012-02-29 10:00:00,53.75,53.82,53.65,53.66,211500.0,44.635,44.6931,44.552,44.5603,211500.0
2012-02-29 10:10:00,53.67,53.72,53.63,53.65,134700.0,44.5686,44.6101,44.5354,44.552,134700.0
2012-02-29 10:20:00,53.65,53.8,53.6,53.8,109300.0,44.552,44.6765,44.5104,44.6765,109300.0
2012-02-29 10:30:00,53.78,53.78,53.63,53.71,144100.0,44.6599,44.6599,44.5354,44.6018,144100.0
2012-02-29 10:40:00,53.71,53.74,53.39,53.41,181100.0,44.6018,44.6267,44.3361,44.3527,181100.0
2012-02-29 10:50:00,53.4,53.48,53.29,53.48,320500.0,44.3444,44.4108,44.253,44.4108,320500.0
2012-02-29 11:00:00,53.47,53.5,53.37,53.45,119800.0,44.4025,44.4274,44.3194,44.3859,119800.0
2012-02-29 11:10:00,53.44,53.46,53.27,53.29,200900.0,44.3776,44.3942,44.2364,44.253,200900.0
2012-02-29 11:20:00,53.28,53.29,52.88,52.93,492200.0,44.2447,44.253,43.9125,43.9541,492200.0
2012-02-29 11:30:00,52.93,53.11,52.88,53.09,212800.0,43.9541,44.1035,43.9125,44.0869,212800.0
2012-02-29 11:40:00,53.08,53.26,53.07,53.25,144000.0,44.0786,44.2281,44.0703,44.2198,144000.0
2012-02-29 11:50:00,53.25,53.26,53.04,53.04,141600.0,44.2198,44.2281,44.0454,44.0454,141600.0
2012-02-29 12:00:00,53.05,53.1,52.96,53.03,189400.0,44.0537,44.0952,43.979,44.0371,189400.0
2012-02-29 12:10:00,53.02,53.21,53.01,53.15,276200.0,44.0288,44.1866,44.0205,44.1368,276200.0
2012-02-29 12:20:00,53.15,53.29,53.15,53.26,112700.0,44.1368,44.253,44.1368,44.2281,112700.0
2012-02-29 12:30:00,53.26,53.26,53.19,53.24,74100.0,44.2281,44.2281,44.17,44.2115,74100.0
2012-02-29 12:40:00,53.24,53.24,53.16,53.16,61200.0,44.2115,44.2115,44.1451,44.1451,61200.0
2012-02-29 12:50:00,53.16,53.25,53.16,53.24,52200.0,44.1451,44.2198,44.1451,44.2115,52200.0
2012-02-29 13:00:00,53.24,53.37,53.22,53.37,81400.0,44.2115,44.3194,44.1949,44.3194,81400.0
2012-02-29 13:10:00,53.36,53.4,53.22,53.24,158600.0,44.3111,44.3444,44.1949,44.2115,158600.0
2012-02-29 13:20:00,53.24,53.32,53.24,53.27,204200.0,44.2115,44.2779,44.2115,44.2364,204200.0
2012-02-29 13:30:00,53.28,53.33,53.25,53.27,142200.0,44.2447,44.2862,44.2198,44.2364,142200.0
2012-02-29 13:40:00,53.27,53.3,53.17,53.21,95000.0,44.2364,44.2613,44.1534,44.1866,95000.0
2012-02-29 13:50:00,53.22,53.23,53.13,53.21,96300.0,44.1949,44.2032,44.1201,44.1866,96300.0
2012-02-29 14:00:00,53.2,53.3,53.2,53.3,104200.0,44.1783,44.2613,44.1783,44.2613,104200.0
2012-02-29 14:10:00,53.3,53.3,53.22,53.23,97800.0,44.2613,44.2613,44.1949,44.2032,97800.0
2012-02-29 14:20:00,53.23,53.26,53.21,53.22,76900.0,44.2032,44.2281,44.1866,44.1949,76900.0
2012-02-29 14:30:00,53.21,53.27,53.21,53.24,96800.0,44.1866,44.2364,44.1866,44.2115,96800.0
2012-02-29 14:40:00,53.24,53.25,53.19,53.23,108500.0,44.2115,44.2198,44.17,44.2032,108500.0
2012-02-29 14:50:00,53.23,53.32,53.17,53.18,107300.0,44.2032,44.2779,44.1534,44.1617,107300.0
2012-02-29 15:00:00,53.18,53.18,53.03,53.06,176700.0,44.1617,44.1617,44.0371,44.062,176700.0
2012-02-29 15:10:00,53.06,53.09,53.01,53.02,156800.0,44.062,44.0869,44.0205,44.0288,156800.0
2012-02-29 15:20:00,53.03,53.03,52.92,52.93,162100.0,44.0371,44.0371,43.9458,43.9541,162100.0
2012-02-29 15:30:00,52.93,52.93,52.68,52.69,441000.0,43.9541,43.9541,43.7465,43.7548,441000.0
2012-02-29 15:40:00,52.69,52.85,52.57,52.82,650600.0,43.7548,43.8876,43.6551,43.8627,650600.0
2012-02-29 15:50:00,52.83,52.98,52.8,52.86,1108700.0,43.871,43.9956,43.8461,43.8959,1108700.0
2012-03-01 09:30:00,53.03,53.63,52.93,53.44,329300.0,44.0371,44.5354,43.9541,44.3776,329300.0
2012-03-01 09:40:00,53.44,53.59,53.41,53.59,163800.0,44.3776,44.5021,44.3527,44.5021,163800.0
2012-03-01 09:50:00,53.59,53.82,53.58,53.8,231700.0,44.5021,44.6931,44.4938,44.6765,231700.0
2012-03-01 10:00:00,53.81,53.82,53.58,53.79,290900.0,44.6848,44.6931,44.4938,44.6682,290900.0
2012-03-01 10:10:00,53.79,53.88,53.76,53.8,156100.0,44.6682,44.743,44.6433,44.6765,156100.0
2012-03-01 10:20:00,53.8,53.83,53.77,53.78,167600.0,44.6765,44.7014,44.6516,44.6599,167600.0
2012-03-01 10:30:00,53.78,53.78,53.67,53.72,116800.0,44.6599,44.6599,44.5686,44.6101,116800.0
2012-03-01 10:40:00,53.71,53.72,53.61,53.64,118600.0,44.6018,44.6101,44.5187,44.5437,118600.0
2012-03-01 10:50:00,53.65,53.66,53.51,53.59,141800.0,44.552,44.5603,44.4357,44.5021,141800.0
2012-03-01 11:00:00,53.58,53.64,53.55,53.56,126800.0,44.4938,44.5437,44.4689,44.4772,126800.0
2012-03-01 11:10:00,53.57,53.6,53.44,53.46,109700.0,44.4855,44.5104,44.3776,44.3942,109700.0
2012-03-01 11:20:00,53.47,53.5,53.44,53.48,134200.0,44.4025,44.4274,44.3776,44.4108,134200.0
2012-03-01 11:30:00,53.48,53.51,53.44,53.49,119200.0,44.4108,44.4357,44.3776,44.4191,119200.0
2012-03-01 11:40:00,53.49,53.57,53.48,53.56,113300.0,44.4191,44.4855,44.4108,44.4772,113300.0
2012-03-01 11:50:00,53.57,53.59,53.53,53.58,59700.0,44.4855,44.5021,44.4523,44.4938,59700.0
2012-03-01 12:00:00,53.57,53.57,53.51,53.55,64900.0,44.4855,44.4855,44.4357,44.4689,64900.0
2012-03-01 12:10:00,53.55,53.56,53.51,53.53,56900.0,44.4689,44.4772,44.4357,44.4523,56900.0
2012-03-01 12:20:00,53.53,53.56,53.46,53.51,100200.0,44.4523,44.4772,44.3942,44.4357,100200.0
2012-03-01 12:30:00,53.51,53.56,53.5,53.54,56300.0,44.4357,44.4772,44.4274,44.4606,56300.0
2012-03-01 12:40:00,53.54,53.62,53.53,53.62,50100.0,44.4606,44.527,44.4523,44.527,50100.0
2012-03-01 12:50:00,53.62,53.63,53.57,53.6,73000.0,44.527,44.5354,44.4855,44.5104,73000.0
2012-03-01 13:00:00,53.6,53.6,53.54,53.58,36100.0,44.5104,44.5104,44.4606,44.4938,36100.0
2012-03-01 13:10:00,53.57,53.61,53.54,53.61,43200.0,44.4855,44.5187,44.4606,44.5187,43200.0
2012-03-01 13:20:00,53.61,53.68,53.6,53.65,89600.0,44.5187,44.5769,44.5104,44.552,89600.0
2012-03-01 13:30:00,53.66,53.67,53.63,53.64,75300.0,44.5603,44.5686,44.5354,44.5437,75300.0
2012-03-01 13:40:00,53.63,53.65,53.59,53.59,45900.0,44.5354,44.552,44.5021,44.5021,45900.0
2012-03-01 13:50:00,53.59,53.7,53.59,53.69,59300.0,44.5021,44.5935,44.5021,44.5852,59300.0
2012-03-01 14:00:00,53.69,53.7,53.64,53.67,37400.0,44.5852,44.5935,44.5437,44.5686,37400.0
2012-03-01 14:10:00,53.67,53.68,53.57,53.58,56800.0,44.5686,44.5769,44.4855,44.4938,56800.0
2012-03-01 14:20:00,53.58,53.61,53.55,53.57,65200.0,44.4938,44.5187,44.4689,44.4855,65200.0
2012-03-01 14:30:00,53.58,53.61,53.53,53.53,95200.0,44.4938,44.5187,44.4523,44.4523,95200.0
2012-03-01 14:40:00,53.52,53.62,53.49,53.58,137800.0,44.444,44.527,44.4191,44.4938,137800.0
2012-03-01 14:50:00,53.58,53.58,53.53,53.57,177800.0,44.4938,44.4938,44.4523,44.4855,177800.0
2012-03-01 15:00:00,53.57,53.63,53.56,53.58,154000.0,44.4855,44.5354,44.4772,44.4938,154000.0
2012-03-01 15:10:00,53.58,53.64,53.46,53.47,151900.0,44.4938,44.5437,44.3942,44.4025,151900.0
2012-03-01 15:20:00,53.47,53.5,53.41,53.48,137300.0,44.4025,44.4274,44.3527,44.4108,137300.0
2012-03-01 15:30:00,53.48,53.48,53.28,53.35,155200.0,44.4108,44.4108,44.2447,44.3028,155200.0
2012-03-01 15:40:00,53.35,53.56,53.33,53.56,218700.0,44.3028,44.4772,44.2862,44.4772,218700.0
2012-03-01 15:50:00,53.56,53.64,53.53,53.59,452700.0,44.4772,44.5437,44.4523,44.5021,452700.0
2012-03-02 09:30:00,53.44,53.58,53.33,53.43,145000.0,44.3776,44.4938,44.2862,44.3693,145000.0
2012-03-02 09:40:00,53.42,53.51,53.18,53.2,168300.0,44.361,44.4357,44.1617,44.1783,168300.0
2012-03-02 09:50:00,53.2,53.27,53.11,53.2,123100.0,44.1783,44.2364,44.1035,44.1783,123100.0
2012-03-02 10:00:00,53.21,53.28,53.17,53.25,66800.0,44.1866,44.2447,44.1534,44.2198,66800.0
2012-03-02 10:10:00,53.24,53.26,53.2,53.24,77100.0,44.2115,44.2281,44.1783,44.2115,77100.0
2012-03-02 10:20:00,53.24,53.35,53.2,53.3,170300.0,44.2115,44.3028,44.1783,44.2613,170300.0
2012-03-02 10:30:00,53.3,53.3,53.19,53.2,55900.0,44.2613,44.2613,44.17,44.1783,55900.0
2012-03-02 10:40:00,53.19,53.3,53.19,53.22,90100.0,44.17,44.2613,44.17,44.1949,90100.0
2012-03-02 10:50:00,53.22,53.28,53.19,53.2,90800.0,44.1949,44.2447,44.17,44.1783,90800.0
2012-03-02 11:00:00,53.2,53.2,52.94,53.1,298900.0,44.1783,44.1783,43.9624,44.0952,298900.0
2012-03-02 11:10:00,53.11,53.14,52.95,52.98,109300.0,44.1035,44.1284,43.9707,43.9956,109300.0
2012-03-02 11:20:00,52.98,53.03,52.98,53.0,107100.0,43.9956,44.0371,43.9956,44.0122,107100.0
2012-03-02 11:30:00,52.99,53.02,52.98,53.0,70700.0,44.0039,44.0288,43.9956,44.0122,70700.0
2012-03-02 11:40:00,53.0,53.0,52.94,53.0,86900.0,44.0122,44.0122,43.9624,44.0122,86900.0
2012-03-02 11:50:00,53.0,53.0,52.95,53.0,76600.0,44.0122,44.0122,43.9707,44.0122,76600.0
2012-03-02 12:00:00,52.99,53.01,52.95,52.98,65800.0,44.0039,44.0205,43.9707,43.9956,65800.0
2012-03-02 12:10:00,52.99,53.01,52.96,52.99,65400.0,44.0039,44.0205,43.979,44.0039,65400.0
2012-03-02 12:20:00,53.0,53.01,52.95,52.99,91500.0,44.0122,44.0205,43.9707,44.0039,91500.0
2012-03-02 12:30:00,52.98,53.0,52.97,52.98,63100.0,43.9956,44.0122,43.9873,43.9956,63100.0
2012-03-02 12:40:00,52.98,53.01,52.98,52.99,62000.0,43.9956,44.0205,43.9956,44.0039,62000.0
2012-03-02 12:50:00,53.0,53.07,52.99,53.02,81900.0,44.0122,44.0703,44.0039,44.0288,81900.0
2012-03-02 13:00:00,53.02,53.04,52.95,52.98,75500.0,44.0288,44.0454,43.9707,43.9956,75500.0
2012-03-02 13:10:00,52.98,52.99,52.9,52.92,62200.0,43.9956,44.0039,43.9291,43.9458,62200.0
2012-03-02 13:20:00,52.92,52.92,52.86,52.89,92200.0,43.9458,43.9458,43.8959,43.9208,92200.0
2012-03-02 13:30:00,52.89,52.9,52.83,52.87,61900.0,43.9208,43.9291,43.871,43.9042,61900.0
2012-03-02 13:40:00,52.87,52.91,52.84,52.87,34400.0,43.9042,43.9375,43.8793,43.9042,34400.0
2012-03-02 13:50:00,52.87,52.91,52.86,52.91,31300.0,43.9042,43.9375,43.8959,43.9375,31300.0
2012-03-02 14:00:00,52.91,52.95,52.89,52.94,67200.0,43.9375,43.9707,43.9208,43.9624,67200.0
2012-03-02 14:10:00,52.94,53.0,52.93,53.0,71300.0,43.9624,44.0122,43.9541,44.0122,71300.0
2012-03-02 14:20:00,52.99,53.01,52.94,52.95,78800.0,44.0039,44.0205,43.9624,43.9707,78800.0
2012-03-02 14:30:00,52.96,52.99,52.95,52.98,51600.0,43.979,44.0039,43.9707,43.9956,51600.0
2012-03-02 14:40:00,52.97,53.02,52.95,53.02,84100.0,43.9873,44.0288,43.9707,44.0288,84100.0
2012-03-02 14:50:00,53.02,53.07,53.01,53.07,72100.0,44.0288,44.0703,44.0205,44.0703,72100.0
2012-03-02 15:00:00,53.07,53.16,53.06,53.16,172000.0,44.0703,44.1451,44.062,44.1451,172000.0
2012-03-02 15:10:00,53.16,53.21,53.14,53.16,101100.0,44.1451,44.1866,44.1284,44.1451,101100.0
2012-03-02 15:20:00,53.16,53.17,53.11,53.16,185900.0,44.1451,44.1534,44.1035,44.1451,185900.0
2012-03-02 15:30:00,53.17,53.24,53.02,53.02,264100.0,44.1534,44.2115,44.0288,44.0288,264100.0
2012-03-02 15:40:00,53.03,53.05,52.95,53.0,166100.0,44.0371,44.0537,43.9707,44.0122,166100.0
2012-03-02 15:50:00,52.99,53.01,52.89,52.97,546500.0,44.0039,44.0205,43.9208,43.9873,546500.0
2012-03-05 09:30:00,52.65,52.78,52.54,52.72,356300.0,43.7215,43.8295,43.6302,43.7797,356300.0
2012-03-05 09:40:00,52.72,52.87,52.54,52.61,176900.0,43.7797,43.9042,43.6302,43.6883,176900.0
2012-03-05 09:50:00,52.62,52.87,52.6,52.84,141000.0,43.6966,43.9042,43.68,43.8793,141000.0
2012-03-05 10:00:00,52.85,52.92,52.76,52.84,212600.0,43.8876,43.9458,43.8129,43.8793,212600.0
2012-03-05 10:10:00,52.84,52.97,52.78,52.81,159100.0,43.8793,43.9873,43.8295,43.8544,159100.0
2012-03-05 10:20:00,52.82,52.83,52.45,52.48,250800.0,43.8627,43.871,43.5555,43.5804,250800.0
2012-03-05 10:30:00,52.48,52.58,52.41,52.54,141900.0,43.5804,43.6634,43.5222,43.6302,141900.0
2012-03-05 10:40:00,52.54,52.6,52.52,52.57,179300.0,43.6302,43.68,43.6136,43.6551,179300.0
2012-03-05 10:50:00,52.57,52.59,52.53,52.55,121500.0,43.6551,43.6717,43.6219,43.6385,121500.0
2012-03-05 11:00:00,52.55,52.63,52.48,52.61,157600.0,43.6385,43.7049,43.5804,43.6883,157600.0
2012-03-05 11:10:00,52.62,52.62,52.53,52.59,110800.0,43.6966,43.6966,43.6219,43.6717,110800.0
2012-03-05 11:20:00,52.6,52.63,52.59,52.61,108000.0,43.68,43.7049,43.6717,43.6883,108000.0
2012-03-05 11:30:00,52.61,52.61,52.42,52.42,140000.0,43.6883,43.6883,43.5305,43.5305,140000.0
2012-03-05 11:40:00,52.43,52.48,52.39,52.48,162400.0,43.5389,43.5804,43.5056,43.5804,162400.0
2012-03-05 11:50:00,52.47,52.49,52.36,52.36,122100.0,43.5721,43.5887,43.4807,43.4807,122100.0
2012-03-05 12:00:00,52.36,52.39,52.31,52.36,170400.0,43.4807,43.5056,43.4392,43.4807,170400.0
2012-03-05 12:10:00,52.36,52.38,52.32,52.34,146400.0,43.4807,43.4973,43.4475,43.4641,146400.0
2012-03-05 12:20:00,52.35,52.41,52.34,52.41,46300.0,43.4724,43.5222,43.4641,43.5222,46300.0
2012-03-05 12:30:00,52.42,52.48,52.41,52.48,53000.0,43.5305,43.5804,43.5222,43.5804,53000.0
2012-03-05 12:40:00,52.48,52.56,52.48,52.54,92500.0,43.5804,43.6468,43.5804,43.6302,92500.0
2012-03-05 12:50:00,52.53,52.53,52.46,52.49,115200.0,43.6219,43.6219,43.5638,43.5887,115200.0
2012-03-05 13:00:00,52.48,52.56,52.48,52.54,73200.0,43.5804,43.6468,43.5804,43.6302,73200.0
2012-03-05 13:10:00,52.54,52.59,52.53,52.59,93400.0,43.6302,43.6717,43.6219,43.6717,93400.0
2012-03-05 13:20:00,52.59,52.64,52.57,52.59,183800.0,43.6717,43.7132,43.6551,43.6717,183800.0
2012-03-05 13:30:00,52.6,52.7,52.59,52.68,119600.0,43.68,43.7631,43.6717,43.7465,119600.0
2012-03-05 13:40:00,52.68,52.71,52.67,52.69,78400.0,43.7465,43.7714,43.7382,43.7548,78400.0
2012-03-05 13:50:00,52.69,52.69,52.6,52.6,77400.0,43.7548,43.7548,43.68,43.68,77400.0
2012-03-05 14:00:00,52.61,52.66,52.6,52.64,41000.0,43.6883,43.7298,43.68,43.7132,41000.0
2012-03-05 14:10:00,52.65,52.68,52.64,52.66,90000.0,43.7215,43.7465,43.7132,43.7298,90000.0
2012-03-05 14:20:00,52.66,52.68,52.61,52.67,106400.0,43.7298,43.7465,43.6883,43.7382,106400.0
2012-03-05 14:30:00,52.67,52.69,52.64,52.69,144200.0,43.7382,43.7548,43.7132,43.7548,144200.0
2012-03-05 14:40:00,52.68,52.75,52.68,52.74,98300.0,43.7465,43.8046,43.7465,43.7963,98300.0
2012-03-05 14:50:00,52.75,52.84,52.74,52.81,85800.0,43.8046,43.8793,43.7963,43.8544,85800.0
2012-03-05 15:00:00,52.81,52.86,52.8,52.82,169700.0,43.8544,43.8959,43.8461,43.8627,169700.0
2012-03-05 15:10:00,52.82,52.83,52.81,52.82,103100.0,43.8627,43.871,43.8544,43.8627,103100.0
2012-03-05 15:20:00,52.83,52.92,52.82,52.91,129900.0,43.871,43.9458,43.8627,43.9375,129900.0
2012-03-05 15:30:00,52.92,53.0,52.91,52.99,224300.0,43.9458,44.0122,43.9375,44.0039,224300.0
2012-03-05 15:40:00,52.99,53.01,52.89,52.95,302000.0,44.0039,44.0205,43.9208,43.9707,302000.0
2012-03-05 15:50:00,52.95,52.97,52.89,52.97,415500.0,43.9707,43.9873,43.9208,43.9873,415500.0
2012-03-06 09:30:00,52.42,52.54,51.91,51.93,452300.0,43.5305,43.6302,43.107,43.1236,452300.0
2012-03-06 09:40:00,51.92,51.99,51.82,51.83,199200.0,43.1153,43.1735,43.0323,43.0406,199200.0
2012-03-06 09:50:00,51.83,51.83,51.69,51.78,205400.0,43.0406,43.0406,42.9243,42.9991,205400.0
2012-03-06 10:00:00,51.77,51.98,51.75,51.88,133000.0,42.9908,43.1652,42.9742,43.0821,133000.0
2012-03-06 10:10:00,51.88,51.92,51.8,51.92,124800.0,43.0821,43.1153,43.0157,43.1153,124800.0
2012-03-06 10:20:00,51.92,51.92,51.79,51.82,111500.0,43.1153,43.1153,43.0074,43.0323,111500.0
2012-03-06 10:30:00,51.82,51.93,51.77,51.93,94600.0,43.0323,43.1236,42.9908,43.1236,94600.0
2012-03-06 10:40:00,51.92,51.96,51.86,51.96,116900.0,43.1153,43.1486,43.0655,43.1486,116900.0
2012-03-06 10:50:00,51.96,51.96,51.76,51.76,244400.0,43.1486,43.1486,42.9825,42.9825,244400.0
2012-03-06 11:00:00,51.76,51.87,51.73,51.86,106100.0,42.9825,43.0738,42.9576,43.0655,106100.0
2012-03-06 11:10:00,51.86,51.9,51.81,51.86,97000.0,43.0655,43.0987,43.024,43.0655,97000.0
2012-03-06 11:20:00,51.86,51.94,51.85,51.94,83600.0,43.0655,43.1319,43.0572,43.1319,83600.0
2012-03-06 11:30:00,51.94,52.01,51.92,51.98,147100.0,43.1319,43.1901,43.1153,43.1652,147100.0
2012-03-06 11:40:00,51.98,52.01,51.92,51.95,112200.0,43.1652,43.1901,43.1153,43.1403,112200.0
2012-03-06 11:50:00,51.95,52.05,51.9,52.03,117300.0,43.1403,43.2233,43.0987,43.2067,117300.0
2012-03-06 12:00:00,52.03,52.07,51.95,51.96,96400.0,43.2067,43.2399,43.1403,43.1486,96400.0
2012-03-06 12:10:00,51.96,51.96,51.74,51.74,136600.0,43.1486,43.1486,42.9659,42.9659,136600.0
2012-03-06 12:20:00,51.74,51.81,51.73,51.75,87000.0,42.9659,43.024,42.9576,42.9742,87000.0
2012-03-06 12:30:00,51.75,51.84,51.75,51.82,44200.0,42.9742,43.0489,42.9742,43.0323,44200.0
2012-03-06 12:40:00,51.82,51.91,51.82,51.84,76000.0,43.0323,43.107,43.0323,43.0489,76000.0
2012-03-06 12:50:00,51.84,51.86,51.7,51.73,97700.0,43.0489,43.0655,42.9326,42.9576,97700.0
2012-03-06 13:00:00,51.73,51.73,51.63,51.65,107900.0,42.9576,42.9576,42.8745,42.8911,107900.0
2012-03-06 13:10:00,51.66,51.68,51.64,51.68,60300.0,42.8994,42.916,42.8828,42.916,60300.0
2012-03-06 13:20:00,51.68,51.68,51.54,51.56,156600.0,42.916,42.916,42.7998,42.8164,156600.0
2012-03-06 13:30:00,51.56,51.75,51.55,51.74,82900.0,42.8164,42.9742,42.8081,42.9659,82900.0
2012-03-06 13:40:00,51.75,51.78,51.68,51.71,102700.0,42.9742,42.9991,42.916,42.941,102700.0
2012-03-06 13:50:00,51.71,51.73,51.67,51.67,69700.0,42.941,42.9576,42.9077,42.9077,69700.0
2012-03-06 14:00:00,51.67,51.73,51.67,51.73,77900.0,42.9077,42.9576,42.9077,42.9576,77900.0
2012-03-06 14:10:00,51.73,51.78,51.7,51.72,68300.0,42.9576,42.9991,42.9326,42.9493,68300.0
2012-03-06 14:20:00,51.72,51.73,51.66,51.72,92900.0,42.9493,42.9576,42.8994,42.9493,92900.0
2012-03-06 14:30:00,51.71,51.78,51.69,51.73,124400.0,42.941,42.9991,42.9243,42.9576,124400.0
2012-03-06 14:40:00,51.73,51.77,51.7,51.76,105300.0,42.9576,42.9908,42.9326,42.9825,105300.0
2012-03-06 14:50:00,51.76,51.78,51.75,51.75,59800.0,42.9825,42.9991,42.9742,42.9742,59800.0
2012-03-06 15:00:00,51.75,51.83,51.75,51.8,119100.0,42.9742,43.0406,42.9742,43.0157,119100.0
2012-03-06 15:10:00,51.81,51.82,51.75,51.79,99300.0,43.024,43.0323,42.9742,43.0074,99300.0
2012-03-06 15:20:00,51.79,51.8,51.74,51.74,111400.0,43.0074,43.0157,42.9659,42.9659,111400.0
2012-03-06 15:30:00,51.75,51.75,51.66,51.72,149000.0,42.9742,42.9742,42.8994,42.9493,149000.0
2012-03-06 15:40:00,51.72,51.81,51.7,51.71,315500.0,42.9493,43.024,42.9326,42.941,315500.0
2012-03-06 15:50:00,51.71,51.79,51.71,51.72,559700.0,42.941,43.0074,42.941,42.9493,559700.0
2012-03-07 09:30:00,51.87,52.07,51.82,51.83,136900.0,43.0738,43.2399,43.0323,43.0406,136900.0
2012-03-07 09:40:00,51.83,52.01,51.76,51.95,118100.0,43.0406,43.1901,42.9825,43.1403,118100.0
2012-03-07 09:50:00,51.95,51.97,51.82,51.85,75600.0,43.1403,43.1569,43.0323,43.0572,75600.0
2012-03-07 10:00:00,51.86,51.96,51.84,51.86,114400.0,43.0655,43.1486,43.0489,43.0655,114400.0
2012-03-07 10:10:00,51.86,51.91,51.76,51.79,86600.0,43.0655,43.107,42.9825,43.0074,86600.0
2012-03-07 10:20:00,51.79,51.84,51.76,51.82,142300.0,43.0074,43.0489,42.9825,43.0323,142300.0
2012-03-07 10:30:00,51.84,51.95,51.81,51.81,85200.0,43.0489,43.1403,43.024,43.024,85200.0
2012-03-07 10:40:00,51.82,51.82,51.76,51.82,60300.0,43.0323,43.0323,42.9825,43.0323,60300.0
2012-03-07 10:50:00,51.82,51.87,51.78,51.85,92400.0,43.0323,43.0738,42.9991,43.0572,92400.0
2012-03-07 11:00:00,51.85,51.91,51.83,51.88,83300.0,43.0572,43.107,43.0406,43.0821,83300.0
2012-03-07 11:10:00,51.9,52.01,51.9,52.01,94500.0,43.0987,43.1901,43.0987,43.1901,94500.0
2012-03-07 11:20:00,52.01,52.03,51.98,51.99,180900.0,43.1901,43.2067,43.1652,43.1735,180900.0
2012-03-07 11:30:00,51.99,52.03,51.99,52.01,109500.0,43.1735,43.2067,43.1735,43.1901,109500.0
2012-03-07 11:40:00,52.01,52.05,51.99,51.99,93800.0,43.1901,43.2233,43.1735,43.1735,93800.0
2012-03-07 11:50:00,52.0,52.01,51.98,52.01,89200.0,43.1818,43.1901,43.1652,43.1901,89200.0
2012-03-07 12:00:00,52.01,52.03,51.96,51.97,124200.0,43.1901,43.2067,43.1486,43.1569,124200.0
2012-03-07 12:10:00,51.97,52.0,51.92,51.95,92900.0,43.1569,43.1818,43.1153,43.1403,92900.0
2012-03-07 12:20:00,51.96,51.99,51.96,51.98,31900.0,43.1486,43.1735,43.1486,43.1652,31900.0
2012-03-07 12:30:00,51.99,52.0,51.95,51.97,117400.0,43.1735,43.1818,43.1403,43.1569,117400.0
2012-03-07 12:40:00,51.98,52.02,51.98,52.01,74400.0,43.1652,43.1984,43.1652,43.1901,74400.0
2012-03-07 12:50:00,52.01,52.08,52.01,52.07,111400.0,43.1901,43.2482,43.1901,43.2399,111400.0
2012-03-07 13:00:00,52.07,52.08,51.99,52.0,66700.0,43.2399,43.2482,43.1735,43.1818,66700.0
2012-03-07 13:10:00,52.0,52.04,51.98,52.01,67700.0,43.1818,43.215,43.1652,43.1901,67700.0
2012-03-07 13:20:00,52.02,52.02,51.99,52.01,147900.0,43.1984,43.1984,43.1735,43.1901,147900.0
2012-03-07 13:30:00,52.02,52.05,52.0,52.01,71500.0,43.1984,43.2233,43.1818,43.1901,71500.0
2012-03-07 13:40:00,52.01,52.02,51.97,52.0,80700.0,43.1901,43.1984,43.1569,43.1818,80700.0
2012-03-07 13:50:00,52.0,52.03,51.98,51.98,47500.0,43.1818,43.2067,43.1652,43.1652,47500.0
2012-03-07 14:00:00,51.98,52.08,51.98,52.07,103900.0,43.1652,43.2482,43.1652,43.2399,103900.0
2012-03-07 14:10:00,52.08,52.14,52.08,52.13,72700.0,43.2482,43.298,43.2482,43.2897,72700.0
2012-03-07 14:20:00,52.12,52.22,52.11,52.22,58300.0,43.2814,43.3645,43.2731,43.3645,58300.0
2012-03-07 14:30:00,52.22,52.22,52.15,52.18,78300.0,43.3645,43.3645,43.3063,43.3312,78300.0
2012-03-07 14:40:00,52.17,52.24,52.17,52.24,79700.0,43.3229,43.3811,43.3229,43.3811,79700.0
2012-03-07 14:50:00,52.24,52.3,52.23,52.28,67600.0,43.3811,43.4309,43.3728,43.4143,67600.0
2012-03-07 15:00:00,52.29,52.32,52.23,52.23,136400.0,43.4226,43.4475,43.3728,43.3728,136400.0
2012-03-07 15:10:00,52.23,52.34,52.22,52.34,101400.0,43.3728,43.4641,43.3645,43.4641,101400.0
2012-03-07 15:20:00,52.34,52.41,52.31,52.31,237500.0,43.4641,43.5222,43.4392,43.4392,237500.0
2012-03-07 15:30:00,52.31,52.32,52.25,52.27,158200.0,43.4392,43.4475,43.3894,43.406,158200.0
2012-03-07 15:40:00,52.27,52.4,52.27,52.36,161900.0,43.406,43.5139,43.406,43.4807,161900.0
2012-03-07 15:50:00,52.35,52.35,52.27,52.29,432400.0,43.4724,43.4724,43.406,43.4226,432400.0
2012-03-08 09:30:00,52.74,52.9,52.59,52.61,290400.0,43.7963,43.9291,43.6717,43.6883,290400.0
2012-03-08 09:40:00,52.64,52.8,52.64,52.71,117300.0,43.7132,43.8461,43.7132,43.7714,117300.0
2012-03-08 09:50:00,52.71,52.75,52.63,52.65,121200.0,43.7714,43.8046,43.7049,43.7215,121200.0
2012-03-08 10:00:00,52.66,52.69,52.56,52.63,77200.0,43.7298,43.7548,43.6468,43.7049,77200.0
2012-03-08 10:10:00,52.63,52.66,52.56,52.61,105900.0,43.7049,43.7298,43.6468,43.6883,105900.0
2012-03-08 10:20:00,52.61,52.64,52.55,52.6,88800.0,43.6883,43.7132,43.6385,43.68,88800.0
2012-03-08 10:30:00,52.59,52.64,52.55,52.56,118600.0,43.6717,43.7132,43.6385,43.6468,118600.0
2012-03-08 10:40:00,52.57,52.6,52.49,52.55,173500.0,43.6551,43.68,43.5887,43.6385,173500.0
2012-03-08 10:50:00,52.55,52.59,52.52,52.56,87600.0,43.6385,43.6717,43.6136,43.6468,87600.0
2012-03-08 11:00:00,52.56,52.6,52.51,52.58,122300.0,43.6468,43.68,43.6053,43.6634,122300.0
2012-03-08 11:10:00,52.57,52.73,52.57,52.7,115000.0,43.6551,43.788,43.6551,43.7631,115000.0
2012-03-08 11:20:00,52.71,52.72,52.67,52.72,93400.0,43.7714,43.7797,43.7382,43.7797,93400.0
2012-03-08 11:30:00,52.72,52.77,52.7,52.72,100200.0,43.7797,43.8212,43.7631,43.7797,100200.0
2012-03-08 11:40:00,52.72,52.78,52.7,52.75,153600.0,43.7797,43.8295,43.7631,43.8046,153600.0
2012-03-08 11:50:00,52.75,52.81,52.75,52.78,283100.0,43.8046,43.8544,43.8046,43.8295,283100.0
2012-03-08 12:00:00,52.78,52.88,52.77,52.88,121300.0,43.8295,43.9125,43.8212,43.9125,121300.0
2012-03-08 12:10:00,52.87,52.92,52.86,52.89,56500.0,43.9042,43.9458,43.8959,43.9208,56500.0
2012-03-08 12:20:00,52.89,52.94,52.89,52.91,51700.0,43.9208,43.9624,43.9208,43.9375,51700.0
2012-03-08 12:30:00,52.92,52.95,52.91,52.92,38900.0,43.9458,43.9707,43.9375,43.9458,38900.0
2012-03-08 12:40:00,52.92,52.94,52.9,52.92,29300.0,43.9458,43.9624,43.9291,43.9458,29300.0
2012-03-08 12:50:00,52.93,52.97,52.89,52.89,50200.0,43.9541,43.9873,43.9208,43.9208,50200.0
2012-03-08 13:00:00,52.89,52.9,52.75,52.76,75600.0,43.9208,43.9291,43.8046,43.8129,75600.0
2012-03-08 13:10:00,52.76,52.8,52.73,52.78,51400.0,43.8129,43.8461,43.788,43.8295,51400.0
2012-03-08 13:20:00,52.77,52.77,52.72,52.73,46000.0,43.8212,43.8212,43.7797,43.788,46000.0
2012-03-08 13:30:00,52.72,52.75,52.67,52.68,51600.0,43.7797,43.8046,43.7382,43.7465,51600.0
2012-03-08 13:40:00,52.68,52.73,52.67,52.7,62100.0,43.7465,43.788,43.7382,43.7631,62100.0
2012-03-08 13:50:00,52.71,52.75,52.67,52.69,27200.0,43.7714,43.8046,43.7382,43.7548,27200.0
2012-03-08 14:00:00,52.68,52.72,52.68,52.69,34000.0,43.7465,43.7797,43.7465,43.7548,34000.0
2012-03-08 14:10:00,52.69,52.7,52.64,52.68,49500.0,43.7548,43.7631,43.7132,43.7465,49500.0
2012-03-08 14:20:00,52.69,52.71,52.66,52.69,40700.0,43.7548,43.7714,43.7298,43.7548,40700.0
2012-03-08 14:30:00,52.68,52.72,52.66,52.7,66400.0,43.7465,43.7797,43.7298,43.7631,66400.0
2012-03-08 14:40:00,52.69,52.74,52.69,52.73,44300.0,43.7548,43.7963,43.7548,43.788,44300.0
2012-03-08 14:50:00,52.73,52.98,52.73,52.98,145900.0,43.788,43.9956,43.788,43.9956,145900.0
2012-03-08 15:00:00,52.98,52.99,52.93,52.94,75700.0,43.9956,44.0039,43.9541,43.9624,75700.0
2012-03-08 15:10:00,52.95,53.04,52.94,52.99,98000.0,43.9707,44.0454,43.9624,44.0039,98000.0
2012-03-08 15:20:00,52.99,53.08,52.98,53.08,118800.0,44.0039,44.0786,43.9956,44.0786,118800.0
2012-03-08 15:30:00,53.08,53.09,52.94,52.95,148600.0,44.0786,44.0869,43.9624,43.9707,148600.0
2012-03-08 15:40:00,52.95,53.01,52.94,52.95,155300.0,43.9707,44.0205,43.9624,43.9707,155300.0
2012-03-08 15:50:00,52.96,53.01,52.93,52.97,350700.0,43.979,44.0205,43.9541,43.9873,350700.0
2012-03-09 09:30:00,53.03,53.2,52.81,53.02,186700.0,44.0371,44.1783,43.8544,44.0288,186700.0
2012-03-09 09:40:00,53.03,53.27,52.97,53.2,116700.0,44.0371,44.2364,43.9873,44.1783,116700.0
2012-03-09 09:50:00,53.19,53.26,53.1,53.11,56900.0,44.17,44.2281,44.0952,44.1035,56900.0
2012-03-09 10:00:00,53.11,53.34,53.11,53.34,103800.0,44.1035,44.2945,44.1035,44.2945,103800.0
2012-03-09 10:10:00,53.33,53.33,53.25,53.33,124600.0,44.2862,44.2862,44.2198,44.2862,124600.0
2012-03-09 10:20:00,53.34,53.37,53.12,53.12,148100.0,44.2945,44.3194,44.1118,44.1118,148100.0
2012-03-09 10:30:00,53.14,53.33,53.14,53.32,78600.0,44.1284,44.2862,44.1284,44.2779,78600.0
2012-03-09 10:40:00,53.32,53.38,53.29,53.33,90700.0,44.2779,44.3277,44.253,44.2862,90700.0
2012-03-09 10:50:00,53.33,53.38,53.28,53.31,93800.0,44.2862,44.3277,44.2447,44.2696,93800.0
2012-03-09 11:00:00,53.31,53.37,53.27,53.34,118900.0,44.2696,44.3194,44.2364,44.2945,118900.0
2012-03-09 11:10:00,53.33,53.39,53.3,53.32,47600.0,44.2862,44.3361,44.2613,44.2779,47600.0
2012-03-09 11:20:00,53.33,53.33,53.26,53.26,81600.0,44.2862,44.2862,44.2281,44.2281,81600.0
2012-03-09 11:30:00,53.27,53.33,53.24,53.3,165400.0,44.2364,44.2862,44.2115,44.2613,165400.0
2012-03-09 11:40:00,53.31,53.45,53.3,53.39,142600.0,44.2696,44.3859,44.2613,44.3361,142600.0
2012-03-09 11:50:00,53.4,53.45,53.37,53.44,50600.0,44.3444,44.3859,44.3194,44.3776,50600.0
2012-03-09 12:00:00,53.44,53.47,53.38,53.41,55400.0,44.3776,44.4025,44.3277,44.3527,55400.0
2012-03-09 12:10:00,53.42,53.43,53.38,53.38,31700.0,44.361,44.3693,44.3277,44.3277,31700.0
2012-03-09 12:20:00,53.38,53.39,53.33,53.35,46100.0,44.3277,44.3361,44.2862,44.3028,46100.0
2012-03-09 12:30:00,53.35,53.38,53.33,53.35,58000.0,44.3028,44.3277,44.2862,44.3028,58000.0
2012-03-09 12:40:00,53.35,53.37,53.32,53.32,45400.0,44.3028,44.3194,44.2779,44.2779,45400.0
2012-03-09 12:50:00,53.32,53.38,53.32,53.36,74000.0,44.2779,44.3277,44.2779,44.3111,74000.0
2012-03-09 13:00:00,53.36,53.37,53.32,53.33,76700.0,44.3111,44.3194,44.2779,44.2862,76700.0
2012-03-09 13:10:00,53.34,53.34,53.3,53.33,83000.0,44.2945,44.2945,44.2613,44.2862,83000.0
2012-03-09 13:20:00,53.34,53.34,53.23,53.23,69700.0,44.2945,44.2945,44.2032,44.2032,69700.0
2012-03-09 13:30:00,53.23,53.32,53.23,53.31,69700.0,44.2032,44.2779,44.2032,44.2696,69700.0
2012-03-09 13:40:00,53.31,53.33,53.26,53.28,108600.0,44.2696,44.2862,44.2281,44.2447,108600.0
2012-03-09 13:50:00,53.28,53.28,53.25,53.26,76500.0,44.2447,44.2447,44.2198,44.2281,76500.0
2012-03-09 14:00:00,53.25,53.28,53.25,53.25,83600.0,44.2198,44.2447,44.2198,44.2198,83600.0
2012-03-09 14:10:00,53.26,53.28,53.24,53.27,71000.0,44.2281,44.2447,44.2115,44.2364,71000.0
2012-03-09 14:20:00,53.27,53.28,53.27,53.28,49900.0,44.2364,44.2447,44.2364,44.2447,49900.0
2012-03-09 14:30:00,53.28,53.28,53.25,53.26,99400.0,44.2447,44.2447,44.2198,44.2281,99400.0
2012-03-09 14:40:00,53.25,53.27,53.19,53.19,126900.0,44.2198,44.2364,44.17,44.17,126900.0
2012-03-09 14:50:00,53.19,53.2,53.04,53.09,167200.0,44.17,44.1783,44.0454,44.0869,167200.0
2012-03-09 15:00:00,53.1,53.22,53.1,53.19,86700.0,44.0952,44.1949,44.0952,44.17,86700.0
2012-03-09 15:10:00,53.2,53.2,53.14,53.16,59400.0,44.1783,44.1783,44.1284,44.1451,59400.0
2012-03-09 15:20:00,53.15,53.24,53.15,53.21,105800.0,44.1368,44.2115,44.1368,44.1866,105800.0
2012-03-09 15:30:00,53.22,53.25,53.15,53.23,175100.0,44.1949,44.2198,44.1368,44.2032,175100.0
2012-03-09 15:40:00,53.23,53.23,53.15,53.16,150500.0,44.2032,44.2032,44.1368,44.1451,150500.0
2012-03-09 15:50:00,53.15,53.22,53.1,53.22,318000.0,44.1368,44.1949,44.0952,44.1949,318000.0
2012-03-12 09:30:00,53.14,53.24,52.67,52.75,170500.0,44.1284,44.2115,43.7382,43.8046,170500.0
2012-03-12 09:40:00,52.75,52.89,52.68,52.7,122300.0,43.8046,43.9208,43.7465,43.7631,122300.0
2012-03-12 09:50:00,52.7,52.75,52.64,52.68,123900.0,43.7631,43.8046,43.7132,43.7465,123900.0
2012-03-12 10:00:00,52.68,52.69,52.56,52.58,294600.0,43.7465,43.7548,43.6468,43.6634,294600.0
2012-03-12 10:10:00,52.57,52.58,52.53,52.54,194200.0,43.6551,43.6634,43.6219,43.6302,194200.0
2012-03-12 10:20:00,52.54,52.62,52.51,52.62,94800.0,43.6302,43.6966,43.6053,43.6966,94800.0
2012-03-12 10:30:00,52.61,52.62,52.52,52.55,103700.0,43.6883,43.6966,43.6136,43.6385,103700.0
2012-03-12 10:40:00,52.55,52.67,52.53,52.67,48800.0,43.6385,43.7382,43.6219,43.7382,48800.0
2012-03-12 10:50:00,52.67,52.74,52.67,52.72,37700.0,43.7382,43.7963,43.7382,43.7797,37700.0
2012-03-12 11:00:00,52.71,52.75,52.59,52.6,79500.0,43.7714,43.8046,43.6717,43.68,79500.0
2012-03-12 11:10:00,52.6,52.62,52.57,52.6,139900.0,43.68,43.6966,43.6551,43.68,139900.0
2012-03-12 11:20:00,52.59,52.6,52.53,52.6,63900.0,43.6717,43.68,43.6219,43.68,63900.0
2012-03-12 11:30:00,52.59,52.69,52.59,52.69,48000.0,43.6717,43.7548,43.6717,43.7548,48000.0
2012-03-12 11:40:00,52.69,52.69,52.58,52.64,51400.0,43.7548,43.7548,43.6634,43.7132,51400.0
2012-03-12 11:50:00,52.64,52.71,52.63,52.63,49800.0,43.7132,43.7714,43.7049,43.7049,49800.0
2012-03-12 12:00:00,52.63,52.67,52.58,52.66,78700.0,43.7049,43.7382,43.6634,43.7298,78700.0
2012-03-12 12:10:00,52.66,52.72,52.64,52.67,76700.0,43.7298,43.7797,43.7132,43.7382,76700.0
2012-03-12 12:20:00,52.66,52.67,52.6,52.62,53200.0,43.7298,43.7382,43.68,43.6966,53200.0
2012-03-12 12:30:00,52.62,52.69,52.61,52.69,39300.0,43.6966,43.7548,43.6883,43.7548,39300.0
2012-03-12 12:40:00,52.69,52.71,52.66,52.7,40500.0,43.7548,43.7714,43.7298,43.7631,40500.0
2012-03-12 12:50:00,52.69,52.7,52.63,52.69,42600.0,43.7548,43.7631,43.7049,43.7548,42600.0
2012-03-12 13:00:00,52.68,52.71,52.67,52.7,30700.0,43.7465,43.7714,43.7382,43.7631,30700.0
2012-03-12 13:10:00,52.7,52.75,52.7,52.75,32100.0,43.7631,43.8046,43.7631,43.8046,32100.0
2012-03-12 13:20:00,52.75,52.76,52.72,52.74,35500.0,43.8046,43.8129,43.7797,43.7963,35500.0
2012-03-12 13:30:00,52.75,52.79,52.72,52.78,54800.0,43.8046,43.8378,43.7797,43.8295,54800.0
2012-03-12 13:40:00,52.78,52.84,52.77,52.77,66700.0,43.8295,43.8793,43.8212,43.8212,66700.0
2012-03-12 13:50:00,52.77,52.8,52.72,52.73,58500.0,43.8212,43.8461,43.7797,43.788,58500.0
2012-03-12 14:00:00,52.74,52.75,52.71,52.74,48600.0,43.7963,43.8046,43.7714,43.7963,48600.0
2012-03-12 14:10:00,52.74,52.74,52.69,52.69,112100.0,43.7963,43.7963,43.7548,43.7548,112100.0
2012-03-12 14:20:00,52.69,52.7,52.66,52.68,81500.0,43.7548,43.7631,43.7298,43.7465,81500.0
2012-03-12 14:30:00,52.68,52.7,52.66,52.67,56800.0,43.7465,43.7631,43.7298,43.7382,56800.0
2012-03-12 14:40:00,52.68,52.76,52.67,52.73,63400.0,43.7465,43.8129,43.7382,43.788,63400.0
2012-03-12 14:50:00,52.73,52.76,52.72,52.76,45200.0,43.788,43.8129,43.7797,43.8129,45200.0
2012-03-12 15:00:00,52.76,52.79,52.68,52.7,89400.0,43.8129,43.8378,43.7465,43.7631,89400.0
2012-03-12 15:10:00,52.71,52.76,52.68,52.76,79500.0,43.7714,43.8129,43.7465,43.8129,79500.0
2012-03-12 15:20:00,52.76,52.78,52.74,52.75,92700.0,43.8129,43.8295,43.7963,43.8046,92700.0
2012-03-12 15:30:00,52.75,52.79,52.7,52.72,123400.0,43.8046,43.8378,43.7631,43.7797,123400.0
2012-03-12 15:40:00,52.72,52.77,52.69,52.74,145100.0,43.7797,43.8212,43.7548,43.7963,145100.0
2012-03-12 15:50:00,52.74,52.77,52.7,52.75,353500.0,43.7963,43.8212,43.7631,43.8046,353500.0
2012-03-13 09:30:00,53.17,53.24,52.95,53.06,101500.0,44.1534,44.2115,43.9707,44.062,101500.0
2012-03-13 09:40:00,53.07,53.09,52.77,52.86,108100.0,44.0703,44.0869,43.8212,43.8959,108100.0
2012-03-13 09:50:00,52.86,52.86,52.75,52.78,50800.0,43.8959,43.8959,43.8046,43.8295,50800.0
2012-03-13 10:00:00,52.78,52.85,52.75,52.83,41400.0,43.8295,43.8876,43.8046,43.871,41400.0
2012-03-13 10:10:00,52.82,52.85,52.78,52.85,54000.0,43.8627,43.8876,43.8295,43.8876,54000.0
2012-03-13 10:20:00,52.84,52.94,52.83,52.93,54900.0,43.8793,43.9624,43.871,43.9541,54900.0
2012-03-13 10:30:00,52.93,53.15,52.92,53.06,68700.0,43.9541,44.1368,43.9458,44.062,68700.0
2012-03-13 10:40:00,53.06,53.1,53.03,53.03,36900.0,44.062,44.0952,44.0371,44.0371,36900.0
2012-03-13 10:50:00,53.03,53.14,53.03,53.1,58900.0,44.0371,44.1284,44.0371,44.0952,58900.0
2012-03-13 11:00:00,53.1,53.14,53.0,53.0,52700.0,44.0952,44.1284,44.0122,44.0122,52700.0
2012-03-13 11:10:00,53.0,53.29,52.99,53.27,186200.0,44.0122,44.253,44.0039,44.2364,186200.0
2012-03-13 11:20:00,53.26,53.27,53.15,53.15,56300.0,44.2281,44.2364,44.1368,44.1368,56300.0
2012-03-13 11:30:00,53.16,53.32,53.14,53.29,66000.0,44.1451,44.2779,44.1284,44.253,66000.0
2012-03-13 11:40:00,53.29,53.36,53.27,53.29,47800.0,44.253,44.3111,44.2364,44.253,47800.0
2012-03-13 11:50:00,53.29,53.31,53.26,53.26,33000.0,44.253,44.2696,44.2281,44.2281,33000.0
2012-03-13 12:00:00,53.26,53.28,53.2,53.22,64700.0,44.2281,44.2447,44.1783,44.1949,64700.0
2012-03-13 12:10:00,53.22,53.28,53.22,53.25,44800.0,44.1949,44.2447,44.1949,44.2198,44800.0
2012-03-13 12:20:00,53.25,53.29,53.24,53.28,39400.0,44.2198,44.253,44.2115,44.2447,39400.0
2012-03-13 12:30:00,53.27,53.28,53.17,53.2,37400.0,44.2364,44.2447,44.1534,44.1783,37400.0
2012-03-13 12:40:00,53.2,53.23,53.19,53.21,32900.0,44.1783,44.2032,44.17,44.1866,32900.0
2012-03-13 12:50:00,53.21,53.27,53.21,53.27,47000.0,44.1866,44.2364,44.1866,44.2364,47000.0
2012-03-13 13:00:00,53.27,53.28,53.21,53.22,35900.0,44.2364,44.2447,44.1866,44.1949,35900.0
2012-03-13 13:10:00,53.22,53.28,53.22,53.23,27500.0,44.1949,44.2447,44.1949,44.2032,27500.0
2012-03-13 13:20:00,53.23,53.29,53.21,53.26,35000.0,44.2032,44.253,44.1866,44.2281,35000.0
2012-03-13 13:30:00,53.25,53.26,53.18,53.19,39500.0,44.2198,44.2281,44.1617,44.17,39500.0
2012-03-13 13:40:00,53.19,53.23,53.18,53.19,31000.0,44.17,44.2032,44.1617,44.17,31000.0
2012-03-13 13:50:00,53.18,53.21,53.15,53.2,29300.0,44.1617,44.1866,44.1368,44.1783,29300.0
2012-03-13 14:00:00,53.2,53.23,53.19,53.22,40800.0,44.1783,44.2032,44.17,44.1949,40800.0
2012-03-13 14:10:00,53.22,53.3,53.18,53.29,79300.0,44.1949,44.2613,44.1617,44.253,79300.0
2012-03-13 14:20:00,53.28,53.34,53.17,53.18,144300.0,44.2447,44.2945,44.1534,44.1617,144300.0
2012-03-13 14:30:00,53.19,53.23,53.15,53.22,60100.0,44.17,44.2032,44.1368,44.1949,60100.0
2012-03-13 14:40:00,53.22,53.26,53.15,53.16,71100.0,44.1949,44.2281,44.1368,44.1451,71100.0
2012-03-13 14:50:00,53.16,53.23,53.15,53.23,61900.0,44.1451,44.2032,44.1368,44.2032,61900.0
2012-03-13 15:00:00,53.23,53.65,53.2,53.54,339100.0,44.2032,44.552,44.1783,44.4606,339100.0
2012-03-13 15:10:00,53.56,53.88,53.53,53.86,264200.0,44.4772,44.743,44.4523,44.7264,264200.0
2012-03-13 15:20:00,53.86,54.08,53.79,53.97,701100.0,44.7264,44.909,44.6682,44.8177,701100.0
2012-03-13 15:30:00,53.97,54.15,53.89,54.11,622400.0,44.8177,44.9672,44.7513,44.934,622400.0
2012-03-13 15:40:00,54.12,54.24,54.08,54.11,811000.0,44.9423,45.0419,44.909,44.934,811000.0
2012-03-13 15:50:00,54.12,54.25,54.03,54.22,860800.0,44.9423,45.0502,44.8675,45.0253,860800.0
2012-03-14 09:30:00,54.66,55.15,54.46,55.13,827700.0,45.3907,45.7976,45.2246,45.781,827700.0
2012-03-14 09:40:00,55.14,55.78,55.14,55.76,607000.0,45.7893,46.3208,45.7893,46.3041,607000.0
2012-03-14 09:50:00,55.76,55.95,55.7,55.93,659900.0,46.3041,46.4619,46.2543,46.4453,659900.0
2012-03-14 10:00:00,55.95,56.28,55.93,56.1,906000.0,46.4619,46.736,46.4453,46.5865,906000.0
2012-03-14 10:10:00,56.1,56.11,55.74,55.75,541500.0,46.5865,46.5948,46.2875,46.2958,541500.0
2012-03-14 10:20:00,55.75,55.96,55.71,55.84,355000.0,46.2958,46.4702,46.2626,46.3706,355000.0
2012-03-14 10:30:00,55.84,55.87,55.66,55.74,288100.0,46.3706,46.3955,46.2211,46.2875,288100.0
2012-03-14 10:40:00,55.74,55.76,55.7,55.75,189100.0,46.2875,46.3041,46.2543,46.2958,189100.0
2012-03-14 10:50:00,55.75,55.75,55.55,55.55,289700.0,46.2958,46.2958,46.1298,46.1298,289700.0
2012-03-14 11:00:00,55.54,55.68,55.44,55.66,350100.0,46.1215,46.2377,46.0384,46.2211,350100.0
2012-03-14 11:10:00,55.64,55.69,55.46,55.47,227700.0,46.2045,46.246,46.055,46.0633,227700.0
2012-03-14 11:20:00,55.47,55.72,55.47,55.62,221100.0,46.0633,46.2709,46.0633,46.1879,221100.0
2012-03-14 11:30:00,55.61,55.84,55.59,55.84,186800.0,46.1796,46.3706,46.163,46.3706,186800.0
2012-03-14 11:40:00,55.83,55.96,55.82,55.89,222900.0,46.3623,46.4702,46.354,46.4121,222900.0
2012-03-14 11:50:00,55.89,55.99,55.86,55.9,126300.0,46.4121,46.4951,46.3872,46.4204,126300.0
2012-03-14 12:00:00,55.9,55.96,55.87,55.89,177700.0,46.4204,46.4702,46.3955,46.4121,177700.0
2012-03-14 12:10:00,55.89,55.93,55.83,55.91,132100.0,46.4121,46.4453,46.3623,46.4287,132100.0
2012-03-14 12:20:00,55.91,55.92,55.81,55.86,109300.0,46.4287,46.437,46.3457,46.3872,109300.0
2012-03-14 12:30:00,55.86,55.95,55.84,55.92,132800.0,46.3872,46.4619,46.3706,46.437,132800.0
2012-03-14 12:40:00,55.91,55.98,55.9,55.98,98700.0,46.4287,46.4868,46.4204,46.4868,98700.0
2012-03-14 12:50:00,55.97,55.98,55.91,55.94,81500.0,46.4785,46.4868,46.4287,46.4536,81500.0
2012-03-14 13:00:00,55.93,56.05,55.88,56.04,161000.0,46.4453,46.545,46.4038,46.5367,161000.0
2012-03-14 13:10:00,56.05,56.09,56.02,56.05,142000.0,46.545,46.5782,46.5201,46.545,142000.0
2012-03-14 13:20:00,56.05,56.08,55.98,56.03,212900.0,46.545,46.5699,46.4868,46.5284,212900.0
2012-03-14 13:30:00,56.03,56.05,55.91,55.96,158600.0,46.5284,46.545,46.4287,46.4702,158600.0
2012-03-14 13:40:00,55.97,56.02,55.91,56.0,180200.0,46.4785,46.5201,46.4287,46.5034,180200.0
2012-03-14 13:50:00,56.01,56.04,55.84,55.86,207600.0,46.5118,46.5367,46.3706,46.3872,207600.0
2012-03-14 14:00:00,55.86,55.99,55.85,55.97,158900.0,46.3872,46.4951,46.3789,46.4785,158900.0
2012-03-14 14:10:00,55.97,55.97,55.82,55.85,206800.0,46.4785,46.4785,46.354,46.3789,206800.0
2012-03-14 14:20:00,55.85,55.85,55.72,55.74,317200.0,46.3789,46.3789,46.2709,46.2875,317200.0
2012-03-14 14:30:00,55.74,55.76,55.68,55.72,175700.0,46.2875,46.3041,46.2377,46.2709,175700.0
2012-03-14 14:40:00,55.73,55.78,55.68,55.73,250600.0,46.2792,46.3208,46.2377,46.2792,250600.0
2012-03-14 14:50:00,55.73,55.87,55.73,55.84,154300.0,46.2792,46.3955,46.2792,46.3706,154300.0
2012-03-14 15:00:00,55.84,55.86,55.75,55.76,162700.0,46.3706,46.3872,46.2958,46.3041,162700.0
2012-03-14 15:10:00,55.76,55.84,55.75,55.76,154100.0,46.3041,46.3706,46.2958,46.3041,154100.0
2012-03-14 15:20:00,55.76,56.01,55.75,56.01,262200.0,46.3041,46.5118,46.2958,46.5118,262200.0
2012-03-14 15:30:00,56.01,56.11,55.99,56.1,409100.0,46.5118,46.5948,46.4951,46.5865,409100.0
2012-03-14 15:40:00,56.09,56.19,56.06,56.13,379400.0,46.5782,46.6612,46.5533,46.6114,379400.0
2012-03-14 15:50:00,56.13,56.2,56.12,56.18,789000.0,46.6114,46.6695,46.6031,46.6529,789000.0
2012-03-15 09:30:00,56.06,56.2,55.81,55.94,407900.0,46.5533,46.6695,46.3457,46.4536,407900.0
2012-03-15 09:40:00,55.94,55.94,55.66,55.89,303700.0,46.4536,46.4536,46.2211,46.4121,303700.0
2012-03-15 09:50:00,55.89,56.0,55.89,55.98,382000.0,46.4121,46.5034,46.4121,46.4868,382000.0
2012-03-15 10:00:00,55.98,56.0,55.82,55.95,289100.0,46.4868,46.5034,46.354,46.4619,289100.0
2012-03-15 10:10:00,55.95,56.19,55.91,56.19,284600.0,46.4619,46.6612,46.4287,46.6612,284600.0
2012-03-15 10:20:00,56.19,56.22,56.07,56.1,338500.0,46.6612,46.6861,46.5616,46.5865,338500.0
2012-03-15 10:30:00,56.1,56.23,56.1,56.19,178800.0,46.5865,46.6944,46.5865,46.6612,178800.0
2012-03-15 10:40:00,56.19,56.41,56.18,56.39,216800.0,46.6612,46.8439,46.6529,46.8273,216800.0
2012-03-15 10:50:00,56.4,56.44,56.23,56.26,228700.0,46.8356,46.8688,46.6944,46.7194,228700.0
2012-03-15 11:00:00,56.26,56.26,56.11,56.15,151200.0,46.7194,46.7194,46.5948,46.628,151200.0
2012-03-15 11:10:00,56.16,56.24,56.13,56.24,139100.0,46.6363,46.7027,46.6114,46.7027,139100.0
2012-03-15 11:20:00,56.25,56.42,56.2,56.41,124700.0,46.7111,46.8522,46.6695,46.8439,124700.0
2012-03-15 11:30:00,56.41,56.48,56.38,56.42,130600.0,46.8439,46.902,46.819,46.8522,130600.0
2012-03-15 11:40:00,56.43,56.5,56.41,56.43,101200.0,46.8605,46.9187,46.8439,46.8605,101200.0
2012-03-15 11:50:00,56.43,56.47,56.36,56.44,75600.0,46.8605,46.8937,46.8024,46.8688,75600.0
2012-03-15 12:00:00,56.43,56.55,56.43,56.55,134800.0,46.8605,46.9602,46.8605,46.9602,134800.0
2012-03-15 12:10:00,56.54,56.68,56.44,56.65,129400.0,46.9519,47.0681,46.8688,47.0432,129400.0
2012-03-15 12:20:00,56.65,56.73,56.6,56.6,103600.0,47.0432,47.1097,47.0017,47.0017,103600.0
2012-03-15 12:30:00,56.6,56.66,56.59,56.65,62600.0,47.0017,47.0515,46.9934,47.0432,62600.0
2012-03-15 12:40:00,56.65,56.75,56.64,56.67,100000.0,47.0432,47.1263,47.0349,47.0598,100000.0
2012-03-15 12:50:00,56.67,56.7,56.57,56.6,109800.0,47.0598,47.0847,46.9768,47.0017,109800.0
2012-03-15 13:00:00,56.6,56.66,56.57,56.65,100100.0,47.0017,47.0515,46.9768,47.0432,100100.0
2012-03-15 13:10:00,56.66,56.76,56.62,56.63,95200.0,47.0515,47.1346,47.0183,47.0266,95200.0
2012-03-15 13:20:00,56.63,56.63,56.55,56.57,94600.0,47.0266,47.0266,46.9602,46.9768,94600.0
2012-03-15 13:30:00,56.57,56.61,56.53,56.59,85200.0,46.9768,47.01,46.9436,46.9934,85200.0
2012-03-15 13:40:00,56.59,56.65,56.57,56.61,158800.0,46.9934,47.0432,46.9768,47.01,158800.0
2012-03-15 13:50:00,56.61,56.65,56.59,56.63,89800.0,47.01,47.0432,46.9934,47.0266,89800.0
2012-03-15 14:00:00,56.62,56.63,56.53,56.63,131100.0,47.0183,47.0266,46.9436,47.0266,131100.0
2012-03-15 14:10:00,56.63,56.73,56.61,56.72,140400.0,47.0266,47.1097,47.01,47.1013,140400.0
2012-03-15 14:20:00,56.72,56.73,56.67,56.67,72200.0,47.1013,47.1097,47.0598,47.0598,72200.0
2012-03-15 14:30:00,56.67,56.68,56.6,56.65,179200.0,47.0598,47.0681,47.0017,47.0432,179200.0
2012-03-15 14:40:00,56.65,56.72,56.64,56.68,182200.0,47.0432,47.1013,47.0349,47.0681,182200.0
2012-03-15 14:50:00,56.69,56.76,56.68,56.73,141700.0,47.0764,47.1346,47.0681,47.1097,141700.0
2012-03-15 15:00:00,56.72,56.74,56.67,56.68,146900.0,47.1013,47.118,47.0598,47.0681,146900.0
2012-03-15 15:10:00,56.69,56.7,56.59,56.63,123500.0,47.0764,47.0847,46.9934,47.0266,123500.0
2012-03-15 15:20:00,56.64,56.66,56.58,56.65,178900.0,47.0349,47.0515,46.9851,47.0432,178900.0
2012-03-15 15:30:00,56.66,56.76,56.66,56.69,282800.0,47.0515,47.1346,47.0515,47.0764,282800.0
2012-03-15 15:40:00,56.68,56.7,56.58,56.59,307500.0,47.0681,47.0847,46.9851,46.9934,307500.0
2012-03-15 15:50:00,56.59,56.72,56.58,56.69,629200.0,46.9934,47.1013,46.9851,47.0764,629200.0
2012-03-16 09:30:00,57.31,57.32,56.98,57.14,2656600.0,47.5913,47.5996,47.3173,47.4501,2656600.0
2012-03-16 09:40:00,57.15,57.24,57.06,57.13,203800.0,47.4584,47.5332,47.3837,47.4418,203800.0
2012-03-16 09:50:00,57.13,57.18,57.06,57.09,171200.0,47.4418,47.4833,47.3837,47.4086,171200.0
2012-03-16 10:00:00,57.09,57.25,57.05,57.22,151700.0,47.4086,47.5415,47.3754,47.5166,151700.0
2012-03-16 10:10:00,57.23,57.23,57.05,57.08,187200.0,47.5249,47.5249,47.3754,47.4003,187200.0
2012-03-16 10:20:00,57.08,57.3,57.07,57.26,187300.0,47.4003,47.583,47.392,47.5498,187300.0
2012-03-16 10:30:00,57.26,57.26,57.18,57.21,167500.0,47.5498,47.5498,47.4833,47.5083,167500.0
2012-03-16 10:40:00,57.21,57.26,57.16,57.21,162000.0,47.5083,47.5498,47.4667,47.5083,162000.0
2012-03-16 10:50:00,57.21,57.3,57.14,57.3,130300.0,47.5083,47.583,47.4501,47.583,130300.0
2012-03-16 11:00:00,57.3,57.38,57.24,57.24,174100.0,47.583,47.6494,47.5332,47.5332,174100.0
2012-03-16 11:10:00,57.25,57.27,57.02,57.03,166800.0,47.5415,47.5581,47.3505,47.3588,166800.0
2012-03-16 11:20:00,57.03,57.06,56.98,57.04,111800.0,47.3588,47.3837,47.3173,47.3671,111800.0
2012-03-16 11:30:00,57.04,57.05,56.86,56.88,75100.0,47.3671,47.3754,47.2176,47.2342,75100.0
2012-03-16 11:40:00,56.88,57.01,56.86,57.01,107000.0,47.2342,47.3422,47.2176,47.3422,107000.0
2012-03-16 11:50:00,57.01,57.06,56.96,57.02,94500.0,47.3422,47.3837,47.3006,47.3505,94500.0
2012-03-16 12:00:00,57.02,57.08,56.97,57.05,88200.0,47.3505,47.4003,47.309,47.3754,88200.0
2012-03-16 12:10:00,57.06,57.14,57.05,57.1,66200.0,47.3837,47.4501,47.3754,47.4169,66200.0
2012-03-16 12:20:00,57.1,57.12,56.98,57.0,105100.0,47.4169,47.4335,47.3173,47.3339,105100.0
2012-03-16 12:30:00,57.0,57.01,56.92,56.92,67000.0,47.3339,47.3422,47.2674,47.2674,67000.0
2012-03-16 12:40:00,56.92,56.97,56.91,56.92,121600.0,47.2674,47.309,47.2591,47.2674,121600.0
2012-03-16 12:50:00,56.92,56.94,56.78,56.8,115000.0,47.2674,47.284,47.1512,47.1678,115000.0
2012-03-16 13:00:00,56.8,56.89,56.8,56.88,71200.0,47.1678,47.2425,47.1678,47.2342,71200.0
2012-03-16 13:10:00,56.89,56.89,56.83,56.85,98300.0,47.2425,47.2425,47.1927,47.2093,98300.0
2012-03-16 13:20:00,56.85,56.87,56.85,56.86,78400.0,47.2093,47.2259,47.2093,47.2176,78400.0
2012-03-16 13:30:00,56.86,56.86,56.85,56.85,56400.0,47.2176,47.2176,47.2093,47.2093,56400.0
2012-03-16 13:40:00,56.85,56.86,56.76,56.76,72300.0,47.2093,47.2176,47.1346,47.1346,72300.0
2012-03-16 13:50:00,56.77,56.8,56.76,56.8,60700.0,47.1429,47.1678,47.1346,47.1678,60700.0
2012-03-16 14:00:00,56.8,56.8,56.73,56.74,66500.0,47.1678,47.1678,47.1097,47.118,66500.0
2012-03-16 14:10:00,56.75,56.75,56.69,56.69,97300.0,47.1263,47.1263,47.0764,47.0764,97300.0
2012-03-16 14:20:00,56.7,56.77,56.66,56.76,99400.0,47.0847,47.1429,47.0515,47.1346,99400.0
2012-03-16 14:30:00,56.76,56.8,56.75,56.75,72500.0,47.1346,47.1678,47.1263,47.1263,72500.0
2012-03-16 14:40:00,56.76,56.79,56.69,56.75,114500.0,47.1346,47.1595,47.0764,47.1263,114500.0
2012-03-16 14:50:00,56.75,56.78,56.7,56.78,79300.0,47.1263,47.1512,47.0847,47.1512,79300.0
2012-03-16 15:00:00,56.78,56.78,56.71,56.72,85800.0,47.1512,47.1512,47.093,47.1013,85800.0
2012-03-16 15:10:00,56.71,56.72,56.59,56.65,174400.0,47.093,47.1013,46.9934,47.0432,174400.0
2012-03-16 15:20:00,56.66,56.69,56.65,56.67,106600.0,47.0515,47.0764,47.0432,47.0598,106600.0
2012-03-16 15:30:00,56.68,56.7,56.58,56.59,215400.0,47.0681,47.0847,46.9851,46.9934,215400.0
2012-03-16 15:40:00,56.59,56.71,56.58,56.64,319100.0,46.9934,47.093,46.9851,47.0349,319100.0
2012-03-16 15:50:00,56.64,56.66,56.43,56.61,846500.0,47.0349,47.0515,46.8605,47.01,846500.0
2012-03-19 09:30:00,56.6,56.75,56.41,56.51,151800.0,47.0017,47.1263,46.8439,46.927,151800.0
2012-03-19 09:40:00,56.51,57.0,56.51,56.98,184600.0,46.927,47.3339,46.927,47.3173,184600.0
2012-03-19 09:50:00,56.98,57.0,56.59,56.68,198500.0,47.3173,47.3339,46.9934,47.0681,198500.0
2012-03-19 10:00:00,56.68,56.83,56.55,56.69,163800.0,47.0681,47.1927,46.9602,47.0764,163800.0
2012-03-19 10:10:00,56.69,56.86,56.65,56.82,128100.0,47.0764,47.2176,47.0432,47.1844,128100.0
2012-03-19 10:20:00,56.81,56.92,56.74,56.83,110000.0,47.1761,47.2674,47.118,47.1927,110000.0
2012-03-19 10:30:00,56.82,56.92,56.79,56.84,108000.0,47.1844,47.2674,47.1595,47.201,108000.0
2012-03-19 10:40:00,56.84,56.86,56.7,56.71,86500.0,47.201,47.2176,47.0847,47.093,86500.0
2012-03-19 10:50:00,56.71,56.83,56.69,56.8,101600.0,47.093,47.1927,47.0764,47.1678,101600.0
2012-03-19 11:00:00,56.79,56.89,56.71,56.85,114200.0,47.1595,47.2425,47.093,47.2093,114200.0
2012-03-19 11:10:00,56.86,56.92,56.77,56.9,75300.0,47.2176,47.2674,47.1429,47.2508,75300.0
2012-03-19 11:20:00,56.9,56.92,56.83,56.84,108500.0,47.2508,47.2674,47.1927,47.201,108500.0
2012-03-19 11:30:00,56.83,56.95,56.81,56.95,114800.0,47.1927,47.2923,47.1761,47.2923,114800.0
2012-03-19 11:40:00,56.95,57.15,56.87,57.14,146500.0,47.2923,47.4584,47.2259,47.4501,146500.0
2012-03-19 11:50:00,57.14,57.22,57.14,57.19,99400.0,47.4501,47.5166,47.4501,47.4916,99400.0
2012-03-19 12:00:00,57.19,57.25,57.15,57.23,85500.0,47.4916,47.5415,47.4584,47.5249,85500.0
2012-03-19 12:10:00,57.23,57.25,57.17,57.18,65400.0,47.5249,47.5415,47.475,47.4833,65400.0
2012-03-19 12:20:00,57.18,57.23,57.17,57.22,49600.0,47.4833,47.5249,47.475,47.5166,49600.0
2012-03-19 12:30:00,57.22,57.33,57.2,57.31,127500.0,47.5166,47.6079,47.4999,47.5913,127500.0
2012-03-19 12:40:00,57.31,57.36,57.28,57.29,66700.0,47.5913,47.6328,47.5664,47.5747,66700.0
2012-03-19 12:50:00,57.29,57.35,57.28,57.3,46800.0,47.5747,47.6245,47.5664,47.583,46800.0
2012-03-19 13:00:00,57.29,57.35,57.28,57.3,46200.0,47.5747,47.6245,47.5664,47.583,46200.0
2012-03-19 13:10:00,57.3,57.36,57.29,57.33,55400.0,47.583,47.6328,47.5747,47.6079,55400.0
2012-03-19 13:20:00,57.34,57.44,57.33,57.42,106300.0,47.6162,47.6992,47.6079,47.6826,106300.0
2012-03-19 13:30:00,57.41,57.49,57.39,57.47,85600.0,47.6743,47.7408,47.6577,47.7242,85600.0
2012-03-19 13:40:00,57.47,57.49,57.41,57.48,138700.0,47.7242,47.7408,47.6743,47.7325,138700.0
2012-03-19 13:50:00,57.48,57.5,57.39,57.41,91300.0,47.7325,47.7491,47.6577,47.6743,91300.0
2012-03-19 14:00:00,57.4,57.43,57.34,57.41,86700.0,47.666,47.6909,47.6162,47.6743,86700.0
2012-03-19 14:10:00,57.42,57.44,57.39,57.43,94700.0,47.6826,47.6992,47.6577,47.6909,94700.0
2012-03-19 14:20:00,57.43,57.48,57.39,57.42,189000.0,47.6909,47.7325,47.6577,47.6826,189000.0
2012-03-19 14:30:00,57.41,57.42,57.29,57.3,156000.0,47.6743,47.6826,47.5747,47.583,156000.0
2012-03-19 14:40:00,57.31,57.35,57.27,57.35,168600.0,47.5913,47.6245,47.5581,47.6245,168600.0
2012-03-19 14:50:00,57.35,57.36,57.16,57.21,108100.0,47.6245,47.6328,47.4667,47.5083,108100.0
2012-03-19 15:00:00,57.2,57.28,57.19,57.24,115200.0,47.4999,47.5664,47.4916,47.5332,115200.0
2012-03-19 15:10:00,57.24,57.34,57.21,57.33,127200.0,47.5332,47.6162,47.5083,47.6079,127200.0
2012-03-19 15:20:00,57.33,57.37,57.23,57.24,127300.0,47.6079,47.6411,47.5249,47.5332,127300.0
2012-03-19 15:30:00,57.24,57.31,57.24,57.27,150100.0,47.5332,47.5913,47.5332,47.5581,150100.0
2012-03-19 15:40:00,57.27,57.3,57.18,57.23,247900.0,47.5581,47.583,47.4833,47.5249,247900.0
2012-03-19 15:50:00,57.22,57.29,57.21,57.25,492700.0,47.5166,47.5747,47.5083,47.5415,492700.0
2012-03-20 09:30:00,56.72,57.04,56.72,56.9,228800.0,47.1013,47.3671,47.1013,47.2508,228800.0
2012-03-20 09:40:00,56.92,56.92,56.56,56.69,203700.0,47.2674,47.2674,46.9685,47.0764,203700.0
2012-03-20 09:50:00,56.71,56.86,56.69,56.83,162600.0,47.093,47.2176,47.0764,47.1927,162600.0
2012-03-20 10:00:00,56.84,56.92,56.73,56.9,141400.0,47.201,47.2674,47.1097,47.2508,141400.0
2012-03-20 10:10:00,56.9,56.9,56.77,56.85,81000.0,47.2508,47.2508,47.1429,47.2093,81000.0
2012-03-20 10:20:00,56.85,56.89,56.68,56.8,118700.0,47.2093,47.2425,47.0681,47.1678,118700.0
2012-03-20 10:30:00,56.8,56.99,56.8,56.92,61900.0,47.1678,47.3256,47.1678,47.2674,61900.0
2012-03-20 10:40:00,56.92,56.94,56.84,56.92,113700.0,47.2674,47.284,47.201,47.2674,113700.0
2012-03-20 10:50:00,56.93,57.03,56.92,56.94,86400.0,47.2757,47.3588,47.2674,47.284,86400.0
2012-03-20 11:00:00,56.94,57.05,56.89,57.05,83700.0,47.284,47.3754,47.2425,47.3754,83700.0
2012-03-20 11:10:00,57.03,57.04,56.83,56.85,84800.0,47.3588,47.3671,47.1927,47.2093,84800.0
2012-03-20 11:20:00,56.86,56.92,56.76,56.76,94900.0,47.2176,47.2674,47.1346,47.1346,94900.0
2012-03-20 11:30:00,56.77,56.77,56.67,56.73,242100.0,47.1429,47.1429,47.0598,47.1097,242100.0
2012-03-20 11:40:00,56.74,56.75,56.59,56.64,247600.0,47.118,47.1263,46.9934,47.0349,247600.0
2012-03-20 11:50:00,56.64,56.65,56.57,56.6,114100.0,47.0349,47.0432,46.9768,47.0017,114100.0
2012-03-20 12:00:00,56.6,56.73,56.57,56.69,80800.0,47.0017,47.1097,46.9768,47.0764,80800.0
2012-03-20 12:10:00,56.68,56.74,56.66,56.7,46300.0,47.0681,47.118,47.0515,47.0847,46300.0
2012-03-20 12:20:00,56.71,56.71,56.53,56.58,117500.0,47.093,47.093,46.9436,46.9851,117500.0
2012-03-20 12:30:00,56.59,56.65,56.59,56.63,89500.0,46.9934,47.0432,46.9934,47.0266,89500.0
2012-03-20 12:40:00,56.64,56.65,56.57,56.57,45800.0,47.0349,47.0432,46.9768,46.9768,45800.0
2012-03-20 12:50:00,56.58,56.68,56.58,56.64,46000.0,46.9851,47.0681,46.9851,47.0349,46000.0
2012-03-20 13:00:00,56.64,56.79,56.63,56.79,49100.0,47.0349,47.1595,47.0266,47.1595,49100.0
2012-03-20 13:10:00,56.78,56.84,56.77,56.8,49800.0,47.1512,47.201,47.1429,47.1678,49800.0
2012-03-20 13:20:00,56.8,56.9,56.75,56.89,38400.0,47.1678,47.2508,47.1263,47.2425,38400.0
2012-03-20 13:30:00,56.89,56.96,56.89,56.95,63000.0,47.2425,47.3006,47.2425,47.2923,63000.0
2012-03-20 13:40:00,56.95,57.09,56.95,57.07,110000.0,47.2923,47.4086,47.2923,47.392,110000.0
2012-03-20 13:50:00,57.06,57.16,57.04,57.15,69800.0,47.3837,47.4667,47.3671,47.4584,69800.0
2012-03-20 14:00:00,57.15,57.17,57.1,57.1,57200.0,47.4584,47.475,47.4169,47.4169,57200.0
2012-03-20 14:10:00,57.11,57.24,57.07,57.19,122800.0,47.4252,47.5332,47.392,47.4916,122800.0
2012-03-20 14:20:00,57.18,57.23,57.17,57.21,158200.0,47.4833,47.5249,47.475,47.5083,158200.0
2012-03-20 14:30:00,57.21,57.22,57.11,57.15,81200.0,47.5083,47.5166,47.4252,47.4584,81200.0
2012-03-20 14:40:00,57.14,57.16,57.07,57.11,57200.0,47.4501,47.4667,47.392,47.4252,57200.0
2012-03-20 14:50:00,57.1,57.12,57.07,57.09,47900.0,47.4169,47.4335,47.392,47.4086,47900.0
2012-03-20 15:00:00,57.09,57.14,57.09,57.14,78100.0,47.4086,47.4501,47.4086,47.4501,78100.0
2012-03-20 15:10:00,57.12,57.14,57.04,57.06,68800.0,47.4335,47.4501,47.3671,47.3837,68800.0
2012-03-20 15:20:00,57.06,57.1,57.04,57.08,105600.0,47.3837,47.4169,47.3671,47.4003,105600.0
2012-03-20 15:30:00,57.07,57.09,57.0,57.01,123700.0,47.392,47.4086,47.3339,47.3422,123700.0
2012-03-20 15:40:00,57.01,57.02,56.81,56.87,218600.0,47.3422,47.3505,47.1761,47.2259,218600.0
2012-03-20 15:50:00,56.87,56.93,56.86,56.91,305300.0,47.2259,47.2757,47.2176,47.2591,305300.0
2012-03-21 09:30:00,57.08,57.25,57.0,57.25,427300.0,47.4003,47.5415,47.3339,47.5415,427300.0
2012-03-21 09:40:00,57.25,57.5,57.24,57.29,153700.0,47.5415,47.7491,47.5332,47.5747,153700.0
2012-03-21 09:50:00,57.3,57.36,57.16,57.2,138300.0,47.583,47.6328,47.4667,47.4999,138300.0
2012-03-21 10:00:00,57.19,57.21,57.01,57.01,170700.0,47.4916,47.5083,47.3422,47.3422,170700.0
2012-03-21 10:10:00,57.0,57.22,56.99,57.19,163000.0,47.3339,47.5166,47.3256,47.4916,163000.0
2012-03-21 10:20:00,57.18,57.26,57.15,57.24,243100.0,47.4833,47.5498,47.4584,47.5332,243100.0
2012-03-21 10:30:00,57.25,57.34,57.24,57.32,82200.0,47.5415,47.6162,47.5332,47.5996,82200.0
2012-03-21 10:40:00,57.32,57.32,57.26,57.26,193200.0,47.5996,47.5996,47.5498,47.5498,193200.0
2012-03-21 10:50:00,57.26,57.31,57.17,57.18,141700.0,47.5498,47.5913,47.475,47.4833,141700.0
2012-03-21 11:00:00,57.18,57.18,56.96,56.97,107700.0,47.4833,47.4833,47.3006,47.309,107700.0
2012-03-21 11:10:00,56.97,57.04,56.91,56.99,84900.0,47.309,47.3671,47.2591,47.3256,84900.0
2012-03-21 11:20:00,57.0,57.05,56.98,57.03,60400.0,47.3339,47.3754,47.3173,47.3588,60400.0
2012-03-21 11:30:00,57.02,57.19,57.02,57.17,80800.0,47.3505,47.4916,47.3505,47.475,80800.0
2012-03-21 11:40:00,57.17,57.18,57.13,57.14,74600.0,47.475,47.4833,47.4418,47.4501,74600.0
2012-03-21 11:50:00,57.13,57.15,57.08,57.09,92500.0,47.4418,47.4584,47.4003,47.4086,92500.0
2012-03-21 12:00:00,57.08,57.16,57.07,57.16,66200.0,47.4003,47.4667,47.392,47.4667,66200.0
2012-03-21 12:10:00,57.16,57.21,57.14,57.18,184600.0,47.4667,47.5083,47.4501,47.4833,184600.0
2012-03-21 12:20:00,57.19,57.25,57.19,57.23,35800.0,47.4916,47.5415,47.4916,47.5249,35800.0
2012-03-21 12:30:00,57.24,57.26,57.21,57.24,50900.0,47.5332,47.5498,47.5083,47.5332,50900.0
2012-03-21 12:40:00,57.24,57.29,57.23,57.24,59900.0,47.5332,47.5747,47.5249,47.5332,59900.0
2012-03-21 12:50:00,57.25,57.25,57.23,57.23,29100.0,47.5415,47.5415,47.5249,47.5249,29100.0
2012-03-21 13:00:00,57.23,57.24,57.17,57.18,52400.0,47.5249,47.5332,47.475,47.4833,52400.0
2012-03-21 13:10:00,57.19,57.19,57.12,57.15,91600.0,47.4916,47.4916,47.4335,47.4584,91600.0
2012-03-21 13:20:00,57.15,57.21,57.11,57.21,62000.0,47.4584,47.5083,47.4252,47.5083,62000.0
2012-03-21 13:30:00,57.21,57.21,57.09,57.12,80300.0,47.5083,47.5083,47.4086,47.4335,80300.0
2012-03-21 13:40:00,57.12,57.14,57.06,57.14,64500.0,47.4335,47.4501,47.3837,47.4501,64500.0
2012-03-21 13:50:00,57.14,57.19,57.13,57.15,52600.0,47.4501,47.4916,47.4418,47.4584,52600.0
2012-03-21 14:00:00,57.15,57.22,57.13,57.15,142900.0,47.4584,47.5166,47.4418,47.4584,142900.0
2012-03-21 14:10:00,57.16,57.2,57.13,57.18,55800.0,47.4667,47.4999,47.4418,47.4833,55800.0
2012-03-21 14:20:00,57.18,57.2,57.1,57.12,57500.0,47.4833,47.4999,47.4169,47.4335,57500.0
2012-03-21 14:30:00,57.12,57.2,57.09,57.12,83100.0,47.4335,47.4999,47.4086,47.4335,83100.0
2012-03-21 14:40:00,57.12,57.13,57.07,57.09,69900.0,47.4335,47.4418,47.392,47.4086,69900.0
2012-03-21 14:50:00,57.1,57.11,57.05,57.11,96300.0,47.4169,47.4252,47.3754,47.4252,96300.0
2012-03-21 15:00:00,57.1,57.23,57.08,57.21,98700.0,47.4169,47.5249,47.4003,47.5083,98700.0
2012-03-21 15:10:00,57.22,57.27,57.21,57.27,106600.0,47.5166,47.5581,47.5083,47.5581,106600.0
2012-03-21 15:20:00,57.27,57.27,57.24,57.26,80700.0,47.5581,47.5581,47.5332,47.5498,80700.0
2012-03-21 15:30:00,57.27,57.27,57.21,57.22,115300.0,47.5581,47.5581,47.5083,47.5166,115300.0
2012-03-21 15:40:00,57.22,57.28,57.17,57.23,241400.0,47.5166,47.5664,47.475,47.5249,241400.0
2012-03-21 15:50:00,57.23,57.24,57.04,57.08,629900.0,47.5249,47.5332,47.3671,47.4003,629900.0
2012-03-22 09:30:00,56.76,57.14,56.45,56.96,258600.0,47.1346,47.4501,46.8771,47.3006,258600.0
2012-03-22 09:40:00,57.01,57.2,56.93,57.18,165400.0,47.3422,47.4999,47.2757,47.4833,165400.0
2012-03-22 09:50:00,57.17,57.25,57.0,57.25,81700.0,47.475,47.5415,47.3339,47.5415,81700.0
2012-03-22 10:00:00,57.25,57.43,57.12,57.19,211200.0,47.5415,47.6909,47.4335,47.4916,211200.0
2012-03-22 10:10:00,57.2,57.36,57.12,57.23,112000.0,47.4999,47.6328,47.4335,47.5249,112000.0
2012-03-22 10:20:00,57.23,57.31,57.21,57.29,75200.0,47.5249,47.5913,47.5083,47.5747,75200.0
2012-03-22 10:30:00,57.29,57.4,57.18,57.38,220600.0,47.5747,47.666,47.4833,47.6494,220600.0
2012-03-22 10:40:00,57.37,57.43,57.3,57.31,113400.0,47.6411,47.6909,47.583,47.5913,113400.0
2012-03-22 10:50:00,57.32,57.35,57.14,57.15,121200.0,47.5996,47.6245,47.4501,47.4584,121200.0
2012-03-22 11:00:00,57.15,57.23,57.07,57.09,122100.0,47.4584,47.5249,47.392,47.4086,122100.0
2012-03-22 11:10:00,57.09,57.21,57.09,57.12,92100.0,47.4086,47.5083,47.4086,47.4335,92100.0
2012-03-22 11:20:00,57.11,57.21,57.11,57.19,106600.0,47.4252,47.5083,47.4252,47.4916,106600.0
2012-03-22 11:30:00,57.19,57.23,57.11,57.13,83700.0,47.4916,47.5249,47.4252,47.4418,83700.0
2012-03-22 11:40:00,57.13,57.17,57.11,57.15,54500.0,47.4418,47.475,47.4252,47.4584,54500.0
2012-03-22 11:50:00,57.16,57.21,57.15,57.2,60300.0,47.4667,47.5083,47.4584,47.4999,60300.0
2012-03-22 12:00:00,57.2,57.25,57.17,57.17,52000.0,47.4999,47.5415,47.475,47.475,52000.0
2012-03-22 12:10:00,57.18,57.23,57.14,57.16,46900.0,47.4833,47.5249,47.4501,47.4667,46900.0
2012-03-22 12:20:00,57.16,57.21,57.12,57.16,54800.0,47.4667,47.5083,47.4335,47.4667,54800.0
2012-03-22 12:30:00,57.17,57.19,57.1,57.17,45200.0,47.475,47.4916,47.4169,47.475,45200.0
2012-03-22 12:40:00,57.18,57.23,57.16,57.2,44600.0,47.4833,47.5249,47.4667,47.4999,44600.0
2012-03-22 12:50:00,57.2,57.46,57.2,57.45,81100.0,47.4999,47.7159,47.4999,47.7076,81100.0
2012-03-22 13:00:00,57.45,57.45,57.35,57.39,77600.0,47.7076,47.7076,47.6245,47.6577,77600.0
2012-03-22 13:10:00,57.4,57.52,57.38,57.51,150100.0,47.666,47.7657,47.6494,47.7574,150100.0
2012-03-22 13:20:00,57.51,57.53,57.45,57.5,77100.0,47.7574,47.774,47.7076,47.7491,77100.0
2012-03-22 13:30:00,57.5,57.52,57.46,57.52,112700.0,47.7491,47.7657,47.7159,47.7657,112700.0
2012-03-22 13:40:00,57.52,57.54,57.45,57.51,89500.0,47.7657,47.7823,47.7076,47.7574,89500.0
2012-03-22 13:50:00,57.51,57.55,57.35,57.39,258100.0,47.7574,47.7906,47.6245,47.6577,258100.0
2012-03-22 14:00:00,57.38,57.41,57.32,57.38,66500.0,47.6494,47.6743,47.5996,47.6494,66500.0
2012-03-22 14:10:00,57.38,57.45,57.38,57.41,50800.0,47.6494,47.7076,47.6494,47.6743,50800.0
2012-03-22 14:20:00,57.41,57.45,57.36,57.45,69900.0,47.6743,47.7076,47.6328,47.7076,69900.0
2012-03-22 14:30:00,57.44,57.5,57.41,57.48,110500.0,47.6992,47.7491,47.6743,47.7325,110500.0
2012-03-22 14:40:00,57.47,57.51,57.39,57.43,86700.0,47.7242,47.7574,47.6577,47.6909,86700.0
2012-03-22 14:50:00,57.43,57.48,57.38,57.38,108000.0,47.6909,47.7325,47.6494,47.6494,108000.0
2012-03-22 15:00:00,57.38,57.39,57.28,57.31,90900.0,47.6494,47.6577,47.5664,47.5913,90900.0
2012-03-22 15:10:00,57.31,57.33,57.19,57.19,113400.0,47.5913,47.6079,47.4916,47.4916,113400.0
2012-03-22 15:20:00,57.19,57.31,57.16,57.3,119800.0,47.4916,47.5913,47.4667,47.583,119800.0
2012-03-22 15:30:00,57.3,57.38,57.24,57.36,192700.0,47.583,47.6494,47.5332,47.6328,192700.0
2012-03-22 15:40:00,57.36,57.41,57.25,57.33,302000.0,47.6328,47.6743,47.5415,47.6079,302000.0
2012-03-22 15:50:00,57.32,57.35,57.28,57.3,356900.0,47.5996,47.6245,47.5664,47.583,356900.0
2012-03-23 09:30:00,57.28,57.53,57.25,57.33,123600.0,47.5664,47.774,47.5415,47.6079,123600.0
2012-03-23 09:40:00,57.34,57.39,57.23,57.24,80700.0,47.6162,47.6577,47.5249,47.5332,80700.0
2012-03-23 09:50:00,57.24,57.34,57.1,57.15,120700.0,47.5332,47.6162,47.4169,47.4584,120700.0
2012-03-23 10:00:00,57.13,57.13,56.87,56.95,176900.0,47.4418,47.4418,47.2259,47.2923,176900.0
2012-03-23 10:10:00,56.96,57.02,56.88,57.0,82300.0,47.3006,47.3505,47.2342,47.3339,82300.0
2012-03-23 10:20:00,57.01,57.04,56.95,56.95,108600.0,47.3422,47.3671,47.2923,47.2923,108600.0
2012-03-23 10:30:00,56.95,57.03,56.94,57.02,80600.0,47.2923,47.3588,47.284,47.3505,80600.0
2012-03-23 10:40:00,57.03,57.03,56.97,57.02,61300.0,47.3588,47.3588,47.309,47.3505,61300.0
2012-03-23 10:50:00,57.01,57.09,57.01,57.07,66800.0,47.3422,47.4086,47.3422,47.392,66800.0
2012-03-23 11:00:00,57.07,57.08,57.02,57.04,91800.0,47.392,47.4003,47.3505,47.3671,91800.0
2012-03-23 11:10:00,57.05,57.09,57.03,57.09,44600.0,47.3754,47.4086,47.3588,47.4086,44600.0
2012-03-23 11:20:00,57.09,57.15,57.08,57.11,83300.0,47.4086,47.4584,47.4003,47.4252,83300.0
2012-03-23 11:30:00,57.12,57.25,57.12,57.22,93800.0,47.4335,47.5415,47.4335,47.5166,93800.0
2012-03-23 11:40:00,57.21,57.26,57.2,57.22,76000.0,47.5083,47.5498,47.4999,47.5166,76000.0
2012-03-23 11:50:00,57.22,57.25,57.19,57.2,59100.0,47.5166,47.5415,47.4916,47.4999,59100.0
2012-03-23 12:00:00,57.21,57.22,57.16,57.22,49800.0,47.5083,47.5166,47.4667,47.5166,49800.0
2012-03-23 12:10:00,57.22,57.23,57.16,57.17,47500.0,47.5166,47.5249,47.4667,47.475,47500.0
2012-03-23 12:20:00,57.17,57.18,57.15,57.15,36800.0,47.475,47.4833,47.4584,47.4584,36800.0
2012-03-23 12:30:00,57.16,57.19,57.1,57.17,82900.0,47.4667,47.4916,47.4169,47.475,82900.0
2012-03-23 12:40:00,57.18,57.2,57.11,57.14,83700.0,47.4833,47.4999,47.4252,47.4501,83700.0
2012-03-23 12:50:00,57.15,57.35,57.12,57.29,88500.0,47.4584,47.6245,47.4335,47.5747,88500.0
2012-03-23 13:00:00,57.29,57.39,57.28,57.38,76400.0,47.5747,47.6577,47.5664,47.6494,76400.0
2012-03-23 13:10:00,57.38,57.38,57.27,57.3,67400.0,47.6494,47.6494,47.5581,47.583,67400.0
2012-03-23 13:20:00,57.3,57.35,57.3,57.32,56800.0,47.583,47.6245,47.583,47.5996,56800.0
2012-03-23 13:30:00,57.33,57.37,57.26,57.27,58000.0,47.6079,47.6411,47.5498,47.5581,58000.0
2012-03-23 13:40:00,57.26,57.33,57.26,57.32,59500.0,47.5498,47.6079,47.5498,47.5996,59500.0
2012-03-23 13:50:00,57.32,57.34,57.23,57.23,56200.0,47.5996,47.6162,47.5249,47.5249,56200.0
2012-03-23 14:00:00,57.24,57.24,57.19,57.23,38800.0,47.5332,47.5332,47.4916,47.5249,38800.0
2012-03-23 14:10:00,57.24,57.34,57.24,57.32,68800.0,47.5332,47.6162,47.5332,47.5996,68800.0
2012-03-23 14:20:00,57.33,57.4,57.32,57.34,82200.0,47.6079,47.666,47.5996,47.6162,82200.0
2012-03-23 14:30:00,57.34,57.36,57.27,57.28,62700.0,47.6162,47.6328,47.5581,47.5664,62700.0
2012-03-23 14:40:00,57.29,57.36,57.27,57.36,75400.0,47.5747,47.6328,47.5581,47.6328,75400.0
2012-03-23 14:50:00,57.35,57.36,57.24,57.25,189700.0,47.6245,47.6328,47.5332,47.5415,189700.0
2012-03-23 15:00:00,57.25,57.31,57.25,57.28,47800.0,47.5415,47.5913,47.5415,47.5664,47800.0
2012-03-23 15:10:00,57.29,57.3,57.22,57.26,85500.0,47.5747,47.583,47.5166,47.5498,85500.0
2012-03-23 15:20:00,57.25,57.29,57.22,57.22,66000.0,47.5415,47.5747,47.5166,47.5166,66000.0
2012-03-23 15:30:00,57.22,57.27,57.21,57.27,176500.0,47.5166,47.5581,47.5083,47.5581,176500.0
2012-03-23 15:40:00,57.27,57.29,57.16,57.23,157300.0,47.5581,47.5747,47.4667,47.5249,157300.0
2012-03-23 15:50:00,57.22,57.35,57.22,57.29,340100.0,47.5166,47.6245,47.5166,47.5747,340100.0
2012-03-26 09:30:00,57.75,57.98,57.67,57.77,184000.0,47.9567,48.1477,47.8902,47.9733,184000.0
2012-03-26 09:40:00,57.77,57.8,57.61,57.63,99400.0,47.9733,47.9982,47.8404,47.857,99400.0
2012-03-26 09:50:00,57.63,57.91,57.6,57.91,208700.0,47.857,48.0895,47.8321,48.0895,208700.0
2012-03-26 10:00:00,57.91,57.97,57.81,57.96,128200.0,48.0895,48.1394,48.0065,48.1311,128200.0
2012-03-26 10:10:00,57.96,58.18,57.94,58.16,271800.0,48.1311,48.3138,48.1145,48.2972,271800.0
2012-03-26 10:20:00,58.17,58.18,58.09,58.12,76300.0,48.3055,48.3138,48.239,48.2639,76300.0
2012-03-26 10:30:00,58.13,58.15,58.09,58.1,65700.0,48.2722,48.2888,48.239,48.2473,65700.0
2012-03-26 10:40:00,58.1,58.14,58.05,58.11,55100.0,48.2473,48.2805,48.2058,48.2556,55100.0
2012-03-26 10:50:00,58.11,58.18,58.11,58.18,68700.0,48.2556,48.3138,48.2556,48.3138,68700.0
2012-03-26 11:00:00,58.18,58.19,58.09,58.14,64700.0,48.3138,48.3221,48.239,48.2805,64700.0
2012-03-26 11:10:00,58.13,58.24,58.13,58.21,72400.0,48.2722,48.3636,48.2722,48.3387,72400.0
2012-03-26 11:20:00,58.22,58.26,58.18,58.2,65300.0,48.347,48.3802,48.3138,48.3304,65300.0
2012-03-26 11:30:00,58.2,58.24,58.15,58.23,93400.0,48.3304,48.3636,48.2888,48.3553,93400.0
2012-03-26 11:40:00,58.24,58.25,58.12,58.18,110700.0,48.3636,48.3719,48.2639,48.3138,110700.0
2012-03-26 11:50:00,58.18,58.27,58.18,58.27,63900.0,48.3138,48.3885,48.3138,48.3885,63900.0
2012-03-26 12:00:00,58.27,58.3,58.26,58.26,100700.0,48.3885,48.4134,48.3802,48.3802,100700.0
2012-03-26 12:10:00,58.26,58.29,58.2,58.27,60800.0,48.3802,48.4051,48.3304,48.3885,60800.0
2012-03-26 12:20:00,58.28,58.3,58.23,58.24,84100.0,48.3968,48.4134,48.3553,48.3636,84100.0
2012-03-26 12:30:00,58.24,58.28,58.21,58.22,47200.0,48.3636,48.3968,48.3387,48.347,47200.0
2012-03-26 12:40:00,58.22,58.35,58.2,58.34,72400.0,48.347,48.4549,48.3304,48.4466,72400.0
2012-03-26 12:50:00,58.34,58.39,58.3,58.35,82100.0,48.4466,48.4881,48.4134,48.4549,82100.0
2012-03-26 13:00:00,58.35,58.35,58.25,58.3,39100.0,48.4549,48.4549,48.3719,48.4134,39100.0
2012-03-26 13:10:00,58.3,58.3,58.25,58.28,37200.0,48.4134,48.4134,48.3719,48.3968,37200.0
2012-03-26 13:20:00,58.28,58.35,58.27,58.34,60400.0,48.3968,48.4549,48.3885,48.4466,60400.0
2012-03-26 13:30:00,58.34,58.39,58.33,58.37,44900.0,48.4466,48.4881,48.4383,48.4715,44900.0
2012-03-26 13:40:00,58.37,58.4,58.33,58.35,40200.0,48.4715,48.4965,48.4383,48.4549,40200.0
2012-03-26 13:50:00,58.35,58.35,58.28,58.3,38100.0,48.4549,48.4549,48.3968,48.4134,38100.0
2012-03-26 14:00:00,58.3,58.38,58.3,58.37,33000.0,48.4134,48.4798,48.4134,48.4715,33000.0
2012-03-26 14:10:00,58.37,58.4,58.33,58.4,60700.0,48.4715,48.4965,48.4383,48.4965,60700.0
2012-03-26 14:20:00,58.39,58.47,58.38,58.41,115800.0,48.4881,48.5546,48.4798,48.5048,115800.0
2012-03-26 14:30:00,58.4,58.46,58.38,58.43,108100.0,48.4965,48.5463,48.4798,48.5214,108100.0
2012-03-26 14:40:00,58.43,58.49,58.39,58.41,90800.0,48.5214,48.5712,48.4881,48.5048,90800.0
2012-03-26 14:50:00,58.41,58.75,58.32,58.56,729000.0,48.5048,48.7871,48.43,48.6293,729000.0
2012-03-26 15:00:00,58.55,58.56,58.25,58.41,370300.0,48.621,48.6293,48.3719,48.5048,370300.0
2012-03-26 15:10:00,58.4,58.49,58.4,58.49,78200.0,48.4965,48.5712,48.4965,48.5712,78200.0
2012-03-26 15:20:00,58.49,58.55,58.4,58.51,132800.0,48.5712,48.621,48.4965,48.5878,132800.0
2012-03-26 15:30:00,58.51,58.53,58.44,58.47,134200.0,48.5878,48.6044,48.5297,48.5546,134200.0
2012-03-26 15:40:00,58.47,58.56,58.42,58.55,250600.0,48.5546,48.6293,48.5131,48.621,250600.0
2012-03-26 15:50:00,58.55,58.64,58.53,58.62,542600.0,48.621,48.6958,48.6044,48.6791,542600.0
2012-03-27 09:30:00,59.06,59.18,58.63,58.91,511100.0,49.0445,49.1442,48.6874,48.92,511100.0
2012-03-27 09:40:00,58.9,59.0,58.89,58.96,281500.0,48.9117,48.9947,48.9034,48.9615,281500.0
2012-03-27 09:50:00,58.95,58.95,58.75,58.78,165200.0,48.9532,48.9532,48.7871,48.812,165200.0
2012-03-27 10:00:00,58.78,58.78,58.43,58.43,204700.0,48.812,48.812,48.5214,48.5214,204700.0
2012-03-27 10:10:00,58.43,58.51,58.39,58.47,189300.0,48.5214,48.5878,48.4881,48.5546,189300.0
2012-03-27 10:20:00,58.45,58.46,58.21,58.28,168700.0,48.538,48.5463,48.3387,48.3968,168700.0
2012-03-27 10:30:00,58.27,58.39,58.22,58.38,128300.0,48.3885,48.4881,48.347,48.4798,128300.0
2012-03-27 10:40:00,58.39,58.39,58.28,58.35,89900.0,48.4881,48.4881,48.3968,48.4549,89900.0
2012-03-27 10:50:00,58.34,58.39,58.31,58.39,130200.0,48.4466,48.4881,48.4217,48.4881,130200.0
2012-03-27 11:00:00,58.39,58.48,58.36,58.39,153800.0,48.4881,48.5629,48.4632,48.4881,153800.0
2012-03-27 11:10:00,58.39,58.39,58.31,58.33,71800.0,48.4881,48.4881,48.4217,48.4383,71800.0
2012-03-27 11:20:00,58.33,58.41,58.33,58.39,129500.0,48.4383,48.5048,48.4383,48.4881,129500.0
2012-03-27 11:30:00,58.39,58.5,58.37,58.37,55300.0,48.4881,48.5795,48.4715,48.4715,55300.0
2012-03-27 11:40:00,58.37,58.51,58.37,58.51,114000.0,48.4715,48.5878,48.4715,48.5878,114000.0
2012-03-27 11:50:00,58.51,58.6,58.5,58.59,64700.0,48.5878,48.6625,48.5795,48.6542,64700.0
2012-03-27 12:00:00,58.59,58.72,58.58,58.71,183100.0,48.6542,48.7622,48.6459,48.7539,183100.0
2012-03-27 12:10:00,58.71,58.78,58.7,58.73,169600.0,48.7539,48.812,48.7456,48.7705,169600.0
2012-03-27 12:20:00,58.73,58.73,58.7,58.71,97700.0,48.7705,48.7705,48.7456,48.7539,97700.0
2012-03-27 12:30:00,58.72,58.72,58.66,58.7,98900.0,48.7622,48.7622,48.7124,48.7456,98900.0
2012-03-27 12:40:00,58.7,58.73,58.69,58.69,99700.0,48.7456,48.7705,48.7373,48.7373,99700.0
2012-03-27 12:50:00,58.69,58.82,58.68,58.82,79300.0,48.7373,48.8452,48.729,48.8452,79300.0
2012-03-27 13:00:00,58.81,58.85,58.69,58.72,82100.0,48.8369,48.8701,48.7373,48.7622,82100.0
2012-03-27 13:10:00,58.73,58.73,58.58,58.58,74300.0,48.7705,48.7705,48.6459,48.6459,74300.0
2012-03-27 13:20:00,58.59,58.59,58.5,58.55,62400.0,48.6542,48.6542,48.5795,48.621,62400.0
2012-03-27 13:30:00,58.55,58.57,58.5,58.51,57800.0,48.621,48.6376,48.5795,48.5878,57800.0
2012-03-27 13:40:00,58.52,58.63,58.52,58.62,30400.0,48.5961,48.6874,48.5961,48.6791,30400.0
2012-03-27 13:50:00,58.62,58.64,58.54,58.58,69200.0,48.6791,48.6958,48.6127,48.6459,69200.0
2012-03-27 14:00:00,58.58,58.61,58.57,58.61,42000.0,48.6459,48.6708,48.6376,48.6708,42000.0
2012-03-27 14:10:00,58.61,58.66,58.6,58.66,55000.0,48.6708,48.7124,48.6625,48.7124,55000.0
2012-03-27 14:20:00,58.66,58.68,58.55,58.61,54300.0,48.7124,48.729,48.621,48.6708,54300.0
2012-03-27 14:30:00,58.6,58.61,58.51,58.51,116800.0,48.6625,48.6708,48.5878,48.5878,116800.0
2012-03-27 14:40:00,58.51,58.57,58.48,58.49,89400.0,48.5878,48.6376,48.5629,48.5712,89400.0
2012-03-27 14:50:00,58.49,58.51,58.46,58.47,111100.0,48.5712,48.5878,48.5463,48.5546,111100.0
2012-03-27 15:00:00,58.48,58.5,58.46,58.5,95100.0,48.5629,48.5795,48.5463,48.5795,95100.0
2012-03-27 15:10:00,58.5,58.5,58.4,58.41,105200.0,48.5795,48.5795,48.4965,48.5048,105200.0
2012-03-27 15:20:00,58.4,58.41,58.32,58.34,178600.0,48.4965,48.5048,48.43,48.4466,178600.0
2012-03-27 15:30:00,58.34,58.44,58.33,58.4,179700.0,48.4466,48.5297,48.4383,48.4965,179700.0
2012-03-27 15:40:00,58.4,58.42,58.23,58.28,196000.0,48.4965,48.5131,48.3553,48.3968,196000.0
2012-03-27 15:50:00,58.28,58.32,58.21,58.22,378200.0,48.3968,48.43,48.3387,48.347,378200.0
2012-03-28 09:30:00,58.38,58.84,58.38,58.8,300300.0,48.4798,48.8618,48.4798,48.8286,300300.0
2012-03-28 09:40:00,58.81,58.82,58.53,58.56,342300.0,48.8369,48.8452,48.6044,48.6293,342300.0
2012-03-28 09:50:00,58.56,58.87,58.5,58.86,237200.0,48.6293,48.8867,48.5795,48.8784,237200.0
2012-03-28 10:00:00,58.86,59.17,58.86,59.11,350100.0,48.8784,49.1359,48.8784,49.086,350100.0
2012-03-28 10:10:00,59.11,59.26,59.03,59.12,227000.0,49.086,49.2106,49.0196,49.0944,227000.0
2012-03-28 10:20:00,59.12,59.2,58.97,59.04,163900.0,49.0944,49.1608,48.9698,49.0279,163900.0
2012-03-28 10:30:00,59.04,59.05,58.9,58.99,150800.0,49.0279,49.0362,48.9117,48.9864,150800.0
2012-03-28 10:40:00,58.98,58.98,58.87,58.91,145200.0,48.9781,48.9781,48.8867,48.92,145200.0
2012-03-28 10:50:00,58.91,59.04,58.89,59.04,228500.0,48.92,49.0279,48.9034,49.0279,228500.0
2012-03-28 11:00:00,59.05,59.08,58.95,58.95,147400.0,49.0362,49.0611,48.9532,48.9532,147400.0
2012-03-28 11:10:00,58.96,59.06,58.95,59.04,118800.0,48.9615,49.0445,48.9532,49.0279,118800.0
2012-03-28 11:20:00,59.04,59.05,58.95,59.01,122800.0,49.0279,49.0362,48.9532,49.003,122800.0
2012-03-28 11:30:00,59.01,59.02,58.88,58.97,188100.0,49.003,49.0113,48.8951,48.9698,188100.0
2012-03-28 11:40:00,58.96,58.96,58.79,58.79,134100.0,48.9615,48.9615,48.8203,48.8203,134100.0
2012-03-28 11:50:00,58.78,58.78,58.51,58.73,226100.0,48.812,48.812,48.5878,48.7705,226100.0
2012-03-28 12:00:00,58.72,58.83,58.7,58.75,216200.0,48.7622,48.8535,48.7456,48.7871,216200.0
2012-03-28 12:10:00,58.76,58.83,58.68,58.83,112200.0,48.7954,48.8535,48.729,48.8535,112200.0
2012-03-28 12:20:00,58.82,58.92,58.79,58.92,104200.0,48.8452,48.9283,48.8203,48.9283,104200.0
2012-03-28 12:30:00,58.92,58.95,58.84,58.87,161000.0,48.9283,48.9532,48.8618,48.8867,161000.0
2012-03-28 12:40:00,58.87,58.94,58.85,58.93,77600.0,48.8867,48.9449,48.8701,48.9366,77600.0
2012-03-28 12:50:00,58.94,58.94,58.83,58.86,97200.0,48.9449,48.9449,48.8535,48.8784,97200.0
2012-03-28 13:00:00,58.86,58.86,58.77,58.78,145300.0,48.8784,48.8784,48.8037,48.812,145300.0
2012-03-28 13:10:00,58.78,58.8,58.71,58.8,108900.0,48.812,48.8286,48.7539,48.8286,108900.0
2012-03-28 13:20:00,58.8,58.81,58.74,58.78,90400.0,48.8286,48.8369,48.7788,48.812,90400.0
2012-03-28 13:30:00,58.78,58.8,58.74,58.76,115800.0,48.812,48.8286,48.7788,48.7954,115800.0
2012-03-28 13:40:00,58.76,58.78,58.66,58.7,152000.0,48.7954,48.812,48.7124,48.7456,152000.0
2012-03-28 13:50:00,58.71,58.71,58.61,58.67,115500.0,48.7539,48.7539,48.6708,48.7207,115500.0
2012-03-28 14:00:00,58.66,58.73,58.61,58.7,153400.0,48.7124,48.7705,48.6708,48.7456,153400.0
2012-03-28 14:10:00,58.71,58.71,58.56,58.56,93300.0,48.7539,48.7539,48.6293,48.6293,93300.0
2012-03-28 14:20:00,58.57,58.64,58.54,58.63,113400.0,48.6376,48.6958,48.6127,48.6874,113400.0
2012-03-28 14:30:00,58.62,58.68,58.6,58.63,112300.0,48.6791,48.729,48.6625,48.6874,112300.0
2012-03-28 14:40:00,58.63,58.79,58.63,58.78,121100.0,48.6874,48.8203,48.6874,48.812,121100.0
2012-03-28 14:50:00,58.78,58.98,58.78,58.94,152300.0,48.812,48.9781,48.812,48.9449,152300.0
2012-03-28 15:00:00,58.94,59.04,58.89,58.89,167200.0,48.9449,49.0279,48.9034,48.9034,167200.0
2012-03-28 15:10:00,58.89,58.89,58.78,58.85,114600.0,48.9034,48.9034,48.812,48.8701,114600.0
2012-03-28 15:20:00,58.85,58.93,58.85,58.88,114300.0,48.8701,48.9366,48.8701,48.8951,114300.0
2012-03-28 15:30:00,58.88,58.94,58.82,58.91,206700.0,48.8951,48.9449,48.8452,48.92,206700.0
2012-03-28 15:40:00,58.91,59.09,58.88,59.0,275700.0,48.92,49.0694,48.8951,48.9947,275700.0
2012-03-28 15:50:00,59.0,59.08,58.98,59.07,589400.0,48.9947,49.0611,48.9781,49.0528,589400.0
2012-03-29 09:30:00,58.28,58.44,58.13,58.16,496700.0,48.3968,48.5297,48.2722,48.2972,496700.0
2012-03-29 09:40:00,58.18,58.29,58.07,58.17,208400.0,48.3138,48.4051,48.2224,48.3055,208400.0
2012-03-29 09:50:00,58.17,58.18,57.86,57.94,234800.0,48.3055,48.3138,48.048,48.1145,234800.0
2012-03-29 10:00:00,57.93,58.1,57.92,58.0,206500.0,48.1062,48.2473,48.0979,48.1643,206500.0
2012-03-29 10:10:00,58.01,58.08,57.92,57.93,214600.0,48.1726,48.2307,48.0979,48.1062,214600.0
2012-03-29 10:20:00,57.94,57.99,57.84,57.85,145100.0,48.1145,48.156,48.0314,48.0397,145100.0
2012-03-29 10:30:00,57.86,57.92,57.75,57.78,178600.0,48.048,48.0979,47.9567,47.9816,178600.0
2012-03-29 10:40:00,57.79,57.83,57.73,57.76,154200.0,47.9899,48.0231,47.9401,47.965,154200.0
2012-03-29 10:50:00,57.77,57.78,57.61,57.68,92300.0,47.9733,47.9816,47.8404,47.8985,92300.0
2012-03-29 11:00:00,57.68,57.71,57.65,57.7,138800.0,47.8985,47.9235,47.8736,47.9152,138800.0
2012-03-29 11:10:00,57.7,57.7,57.59,57.61,72700.0,47.9152,47.9152,47.8238,47.8404,72700.0
2012-03-29 11:20:00,57.6,57.67,57.51,57.51,262500.0,47.8321,47.8902,47.7574,47.7574,262500.0
2012-03-29 11:30:00,57.52,57.55,57.42,57.45,185000.0,47.7657,47.7906,47.6826,47.7076,185000.0
2012-03-29 11:40:00,57.45,57.48,57.42,57.44,122400.0,47.7076,47.7325,47.6826,47.6992,122400.0
2012-03-29 11:50:00,57.44,57.44,57.33,57.41,102400.0,47.6992,47.6992,47.6079,47.6743,102400.0
2012-03-29 12:00:00,57.41,57.52,57.39,57.5,181200.0,47.6743,47.7657,47.6577,47.7491,181200.0
2012-03-29 12:10:00,57.51,57.51,57.41,57.42,83800.0,47.7574,47.7574,47.6743,47.6826,83800.0
2012-03-29 12:20:00,57.41,57.42,57.34,57.34,82500.0,47.6743,47.6826,47.6162,47.6162,82500.0
2012-03-29 12:30:00,57.34,57.37,57.25,57.31,145400.0,47.6162,47.6411,47.5415,47.5913,145400.0
2012-03-29 12:40:00,57.3,57.4,57.29,57.39,141500.0,47.583,47.666,47.5747,47.6577,141500.0
2012-03-29 12:50:00,57.39,57.49,57.39,57.48,125400.0,47.6577,47.7408,47.6577,47.7325,125400.0
2012-03-29 13:00:00,57.48,57.49,57.41,57.43,110900.0,47.7325,47.7408,47.6743,47.6909,110900.0
2012-03-29 13:10:00,57.43,57.46,57.38,57.39,86500.0,47.6909,47.7159,47.6494,47.6577,86500.0
2012-03-29 13:20:00,57.39,57.42,57.37,57.4,97000.0,47.6577,47.6826,47.6411,47.666,97000.0
2012-03-29 13:30:00,57.4,57.41,57.29,57.34,198300.0,47.666,47.6743,47.5747,47.6162,198300.0
2012-03-29 13:40:00,57.34,57.35,57.27,57.27,115600.0,47.6162,47.6245,47.5581,47.5581,115600.0
2012-03-29 13:50:00,57.27,57.33,57.24,57.24,162400.0,47.5581,47.6079,47.5332,47.5332,162400.0
2012-03-29 14:00:00,57.25,57.43,57.25,57.43,156100.0,47.5415,47.6909,47.5415,47.6909,156100.0
2012-03-29 14:10:00,57.42,57.58,57.41,57.58,186300.0,47.6826,47.8155,47.6743,47.8155,186300.0
2012-03-29 14:20:00,57.58,57.61,57.52,57.59,125000.0,47.8155,47.8404,47.7657,47.8238,125000.0
2012-03-29 14:30:00,57.59,57.61,57.49,57.49,224600.0,47.8238,47.8404,47.7408,47.7408,224600.0
2012-03-29 14:40:00,57.49,57.55,57.49,57.54,97100.0,47.7408,47.7906,47.7408,47.7823,97100.0
2012-03-29 14:50:00,57.55,57.61,57.53,57.57,121000.0,47.7906,47.8404,47.774,47.8072,121000.0
2012-03-29 15:00:00,57.58,57.61,57.53,57.61,84400.0,47.8155,47.8404,47.774,47.8404,84400.0
2012-03-29 15:10:00,57.61,57.81,57.6,57.79,155700.0,47.8404,48.0065,47.8321,47.9899,155700.0
2012-03-29 15:20:00,57.79,57.79,57.66,57.7,98900.0,47.9899,47.9899,47.8819,47.9152,98900.0
2012-03-29 15:30:00,57.7,57.85,57.7,57.79,156400.0,47.9152,48.0397,47.9152,47.9899,156400.0
2012-03-29 15:40:00,57.8,57.94,57.79,57.87,269700.0,47.9982,48.1145,47.9899,48.0563,269700.0
2012-03-29 15:50:00,57.88,57.93,57.82,57.87,466700.0,48.0646,48.1062,48.0148,48.0563,466700.0
2012-03-30 09:30:00,58.18,58.31,57.96,58.03,238000.0,48.3138,48.4217,48.1311,48.1892,238000.0
2012-03-30 09:40:00,58.04,58.06,57.9,57.95,129500.0,48.1975,48.2141,48.0812,48.1228,129500.0
2012-03-30 09:50:00,57.95,58.0,57.88,57.88,113300.0,48.1228,48.1643,48.0646,48.0646,113300.0
2012-03-30 10:00:00,57.88,57.89,57.75,57.76,129000.0,48.0646,48.0729,47.9567,47.965,129000.0
2012-03-30 10:10:00,57.76,57.78,57.69,57.74,103100.0,47.965,47.9816,47.9069,47.9484,103100.0
2012-03-30 10:20:00,57.74,57.74,57.6,57.72,115300.0,47.9484,47.9484,47.8321,47.9318,115300.0
2012-03-30 10:30:00,57.72,57.76,57.54,57.55,138600.0,47.9318,47.965,47.7823,47.7906,138600.0
2012-03-30 10:40:00,57.56,57.68,57.54,57.66,137100.0,47.7989,47.8985,47.7823,47.8819,137100.0
2012-03-30 10:50:00,57.65,57.75,57.65,57.68,68700.0,47.8736,47.9567,47.8736,47.8985,68700.0
2012-03-30 11:00:00,57.68,57.77,57.67,57.74,244800.0,47.8985,47.9733,47.8902,47.9484,244800.0
2012-03-30 11:10:00,57.74,57.98,57.74,57.92,68300.0,47.9484,48.1477,47.9484,48.0979,68300.0
2012-03-30 11:20:00,57.91,57.99,57.91,57.95,68300.0,48.0895,48.156,48.0895,48.1228,68300.0
2012-03-30 11:30:00,57.95,57.96,57.78,57.79,70500.0,48.1228,48.1311,47.9816,47.9899,70500.0
2012-03-30 11:40:00,57.79,57.88,57.74,57.88,57900.0,47.9899,48.0646,47.9484,48.0646,57900.0
2012-03-30 11:50:00,57.88,58.04,57.88,58.04,65400.0,48.0646,48.1975,48.0646,48.1975,65400.0
2012-03-30 12:00:00,58.03,58.04,57.95,57.95,40900.0,48.1892,48.1975,48.1228,48.1228,40900.0
2012-03-30 12:10:00,57.95,57.95,57.88,57.93,34700.0,48.1228,48.1228,48.0646,48.1062,34700.0
2012-03-30 12:20:00,57.93,58.02,57.93,57.98,38800.0,48.1062,48.1809,48.1062,48.1477,38800.0
2012-03-30 12:30:00,57.98,58.05,57.97,58.04,19500.0,48.1477,48.2058,48.1394,48.1975,19500.0
2012-03-30 12:40:00,58.04,58.07,58.02,58.06,44700.0,48.1975,48.2224,48.1809,48.2141,44700.0
2012-03-30 12:50:00,58.06,58.07,57.94,57.94,42800.0,48.2141,48.2224,48.1145,48.1145,42800.0
2012-03-30 13:00:00,57.93,57.97,57.92,57.96,22700.0,48.1062,48.1394,48.0979,48.1311,22700.0
2012-03-30 13:10:00,57.97,58.02,57.96,57.99,44300.0,48.1394,48.1809,48.1311,48.156,44300.0
2012-03-30 13:20:00,57.99,58.03,57.97,58.0,44800.0,48.156,48.1892,48.1394,48.1643,44800.0
2012-03-30 13:30:00,58.01,58.11,58.0,58.11,62000.0,48.1726,48.2556,48.1643,48.2556,62000.0
2012-03-30 13:40:00,58.11,58.11,57.99,57.99,61600.0,48.2556,48.2556,48.156,48.156,61600.0
2012-03-30 13:50:00,57.99,58.06,57.98,58.05,51100.0,48.156,48.2141,48.1477,48.2058,51100.0
2012-03-30 14:00:00,58.04,58.05,57.99,58.02,106500.0,48.1975,48.2058,48.156,48.1809,106500.0
2012-03-30 14:10:00,58.01,58.02,57.93,57.93,90900.0,48.1726,48.1809,48.1062,48.1062,90900.0
2012-03-30 14:20:00,57.94,57.96,57.89,57.9,75200.0,48.1145,48.1311,48.0729,48.0812,75200.0
2012-03-30 14:30:00,57.9,57.91,57.86,57.87,122300.0,48.0812,48.0895,48.048,48.0563,122300.0
2012-03-30 14:40:00,57.88,57.91,57.85,57.9,198000.0,48.0646,48.0895,48.0397,48.0812,198000.0
2012-03-30 14:50:00,57.89,57.91,57.82,57.83,90200.0,48.0729,48.0895,48.0148,48.0231,90200.0
2012-03-30 15:00:00,57.83,57.88,57.77,57.88,151100.0,48.0231,48.0646,47.9733,48.0646,151100.0
2012-03-30 15:10:00,57.88,57.91,57.85,57.88,203700.0,48.0646,48.0895,48.0397,48.0646,203700.0
2012-03-30 15:20:00,57.88,57.91,57.85,57.91,133000.0,48.0646,48.0895,48.0397,48.0895,133000.0
2012-03-30 15:30:00,57.9,57.95,57.88,57.89,367900.0,48.0812,48.1228,48.0646,48.0729,367900.0
2012-03-30 15:40:00,57.9,57.91,57.8,57.83,447900.0,48.0812,48.0895,47.9982,48.0231,447900.0
2012-03-30 15:50:00,57.83,57.9,57.77,57.85,581900.0,48.0231,48.0812,47.9733,48.0397,581900.0
2012-04-02 09:30:00,57.9,58.08,57.54,57.62,210400.0,48.0812,48.2307,47.7823,47.8487,210400.0
2012-04-02 09:40:00,57.61,57.89,57.61,57.78,95600.0,47.8404,48.0729,47.8404,47.9816,95600.0
2012-04-02 09:50:00,57.78,57.8,57.48,57.57,294200.0,47.9816,47.9982,47.7325,47.8072,294200.0
2012-04-02 10:00:00,57.57,57.7,57.54,57.7,194300.0,47.8072,47.9152,47.7823,47.9152,194300.0
2012-04-02 10:10:00,57.7,57.79,57.64,57.79,199100.0,47.9152,47.9899,47.8653,47.9899,199100.0
2012-04-02 10:20:00,57.79,57.8,57.65,57.68,264300.0,47.9899,47.9982,47.8736,47.8985,264300.0
2012-04-02 10:30:00,57.68,57.81,57.67,57.8,129300.0,47.8985,48.0065,47.8902,47.9982,129300.0
2012-04-02 10:40:00,57.8,57.81,57.71,57.8,442200.0,47.9982,48.0065,47.9235,47.9982,442200.0
2012-04-02 10:50:00,57.8,57.83,57.75,57.79,163300.0,47.9982,48.0231,47.9567,47.9899,163300.0
2012-04-02 11:00:00,57.79,57.89,57.75,57.85,304300.0,47.9899,48.0729,47.9567,48.0397,304300.0
2012-04-02 11:10:00,57.84,57.92,57.82,57.9,203200.0,48.0314,48.0979,48.0148,48.0812,203200.0
2012-04-02 11:20:00,57.91,58.11,57.9,58.01,191500.0,48.0895,48.2556,48.0812,48.1726,191500.0
2012-04-02 11:30:00,58.01,58.18,58.01,58.15,77400.0,48.1726,48.3138,48.1726,48.2888,77400.0
2012-04-02 11:40:00,58.14,58.18,58.07,58.11,167800.0,48.2805,48.3138,48.2224,48.2556,167800.0
2012-04-02 11:50:00,58.11,58.17,58.08,58.17,103000.0,48.2556,48.3055,48.2307,48.3055,103000.0
2012-04-02 12:00:00,58.15,58.26,58.13,58.23,106300.0,48.2888,48.3802,48.2722,48.3553,106300.0
2012-04-02 12:10:00,58.22,58.31,58.17,58.31,101900.0,48.347,48.4217,48.3055,48.4217,101900.0
2012-04-02 12:20:00,58.31,58.33,58.19,58.2,106100.0,48.4217,48.4383,48.3221,48.3304,106100.0
2012-04-02 12:30:00,58.2,58.26,58.18,58.19,73100.0,48.3304,48.3802,48.3138,48.3221,73100.0
2012-04-02 12:40:00,58.19,58.26,58.17,58.18,54800.0,48.3221,48.3802,48.3055,48.3138,54800.0
2012-04-02 12:50:00,58.16,58.18,58.1,58.16,245300.0,48.2972,48.3138,48.2473,48.2972,245300.0
2012-04-02 13:00:00,58.15,58.2,58.15,58.17,52700.0,48.2888,48.3304,48.2888,48.3055,52700.0
2012-04-02 13:10:00,58.17,58.2,58.11,58.15,72300.0,48.3055,48.3304,48.2556,48.2888,72300.0
2012-04-02 13:20:00,58.14,58.16,58.08,58.1,93300.0,48.2805,48.2972,48.2307,48.2473,93300.0
2012-04-02 13:30:00,58.09,58.17,58.09,58.15,94700.0,48.239,48.3055,48.239,48.2888,94700.0
2012-04-02 13:40:00,58.15,58.2,58.11,58.2,53800.0,48.2888,48.3304,48.2556,48.3304,53800.0
2012-04-02 13:50:00,58.2,58.22,58.15,58.17,77200.0,48.3304,48.347,48.2888,48.3055,77200.0
2012-04-02 14:00:00,58.17,58.19,58.14,58.14,96100.0,48.3055,48.3221,48.2805,48.2805,96100.0
2012-04-02 14:10:00,58.14,58.18,58.11,58.15,94300.0,48.2805,48.3138,48.2556,48.2888,94300.0
2012-04-02 14:20:00,58.16,58.18,58.14,58.18,80400.0,48.2972,48.3138,48.2805,48.3138,80400.0
2012-04-02 14:30:00,58.18,58.2,58.16,58.16,103800.0,48.3138,48.3304,48.2972,48.2972,103800.0
2012-04-02 14:40:00,58.17,58.2,58.14,58.17,200400.0,48.3055,48.3304,48.2805,48.3055,200400.0
2012-04-02 14:50:00,58.17,58.17,58.13,58.15,137200.0,48.3055,48.3055,48.2722,48.2888,137200.0
2012-04-02 15:00:00,58.15,58.29,58.14,58.29,131300.0,48.2888,48.4051,48.2805,48.4051,131300.0
2012-04-02 15:10:00,58.29,58.3,58.21,58.22,97900.0,48.4051,48.4134,48.3387,48.347,97900.0
2012-04-02 15:20:00,58.22,58.23,58.11,58.12,178700.0,48.347,48.3553,48.2556,48.2639,178700.0
2012-04-02 15:30:00,58.12,58.13,58.03,58.03,156000.0,48.2639,48.2722,48.1892,48.1892,156000.0
2012-04-02 15:40:00,58.04,58.1,57.94,57.95,220400.0,48.1975,48.2473,48.1145,48.1228,220400.0
2012-04-02 15:50:00,57.96,58.04,57.94,58.01,509200.0,48.1311,48.1975,48.1145,48.1726,509200.0
2012-04-03 09:30:00,57.92,58.16,57.82,58.05,147900.0,48.2626,48.4626,48.1793,48.3709,147900.0
2012-04-03 09:40:00,58.06,58.07,57.75,57.93,132300.0,48.3793,48.3876,48.1209,48.2709,132300.0
2012-04-03 09:50:00,57.94,58.01,57.81,57.84,83100.0,48.2793,48.3376,48.1709,48.1959,83100.0
2012-04-03 10:00:00,57.84,58.04,57.77,57.98,107200.0,48.1959,48.3626,48.1376,48.3126,107200.0
2012-04-03 10:10:00,57.99,58.0,57.82,57.87,99900.0,48.3209,48.3293,48.1793,48.2209,99900.0
2012-04-03 10:20:00,57.87,58.05,57.87,58.05,127800.0,48.2209,48.3709,48.2209,48.3709,127800.0
2012-04-03 10:30:00,58.06,58.2,58.05,58.1,97400.0,48.3793,48.4959,48.3709,48.4126,97400.0
2012-04-03 10:40:00,58.11,58.23,58.08,58.23,86300.0,48.4209,48.5209,48.3959,48.5209,86300.0
2012-04-03 10:50:00,58.23,58.27,58.12,58.14,60300.0,48.5209,48.5542,48.4292,48.4459,60300.0
2012-04-03 11:00:00,58.14,58.2,58.09,58.2,158700.0,48.4459,48.4959,48.4043,48.4959,158700.0
2012-04-03 11:10:00,58.2,58.26,58.07,58.15,104500.0,48.4959,48.5459,48.3876,48.4542,104500.0
2012-04-03 11:20:00,58.15,58.25,58.14,58.16,83600.0,48.4542,48.5376,48.4459,48.4626,83600.0
2012-04-03 11:30:00,58.15,58.26,58.12,58.17,144500.0,48.4542,48.5459,48.4292,48.4709,144500.0
2012-04-03 11:40:00,58.17,58.32,58.17,58.31,132000.0,48.4709,48.5959,48.4709,48.5876,132000.0
2012-04-03 11:50:00,58.31,58.35,58.3,58.32,90700.0,48.5876,48.6209,48.5792,48.5959,90700.0
2012-04-03 12:00:00,58.32,58.33,58.19,58.19,124900.0,48.5959,48.6042,48.4876,48.4876,124900.0
2012-04-03 12:10:00,58.18,58.19,58.1,58.19,158800.0,48.4792,48.4876,48.4126,48.4876,158800.0
2012-04-03 12:20:00,58.18,58.21,58.15,58.18,85000.0,48.4792,48.5042,48.4542,48.4792,85000.0
2012-04-03 12:30:00,58.19,58.2,58.17,58.17,47100.0,48.4876,48.4959,48.4709,48.4709,47100.0
2012-04-03 12:40:00,58.18,58.32,58.18,58.25,102300.0,48.4792,48.5959,48.4792,48.5376,102300.0
2012-04-03 12:50:00,58.25,58.26,58.23,58.25,70200.0,48.5376,48.5459,48.5209,48.5376,70200.0
2012-04-03 13:00:00,58.25,58.31,58.24,58.27,69800.0,48.5376,48.5876,48.5292,48.5542,69800.0
2012-04-03 13:10:00,58.28,58.34,58.26,58.34,79900.0,48.5626,48.6126,48.5459,48.6126,79900.0
2012-04-03 13:20:00,58.34,58.34,58.29,58.31,84900.0,48.6126,48.6126,48.5709,48.5876,84900.0
2012-04-03 13:30:00,58.31,58.36,58.29,58.36,95500.0,48.5876,48.6292,48.5709,48.6292,95500.0
2012-04-03 13:40:00,58.36,58.48,58.34,58.44,108200.0,48.6292,48.7292,48.6126,48.6959,108200.0
2012-04-03 13:50:00,58.43,58.5,58.42,58.5,79100.0,48.6876,48.7459,48.6792,48.7459,79100.0
2012-04-03 14:00:00,58.49,58.49,58.08,58.26,293900.0,48.7376,48.7376,48.3959,48.5459,293900.0
2012-04-03 14:10:00,58.26,58.28,58.07,58.24,116300.0,48.5459,48.5626,48.3876,48.5292,116300.0
2012-04-03 14:20:00,58.25,58.45,58.2,58.24,118500.0,48.5376,48.7042,48.4959,48.5292,118500.0
2012-04-03 14:30:00,58.23,58.26,58.04,58.05,139000.0,48.5209,48.5459,48.3626,48.3709,139000.0
2012-04-03 14:40:00,58.05,58.21,58.04,58.19,189800.0,48.3709,48.5042,48.3626,48.4876,189800.0
2012-04-03 14:50:00,58.18,58.33,58.18,58.31,166600.0,48.4792,48.6042,48.4792,48.5876,166600.0
2012-04-03 15:00:00,58.31,58.49,58.25,58.36,155000.0,48.5876,48.7376,48.5376,48.6292,155000.0
2012-04-03 15:10:00,58.36,58.49,58.3,58.41,201800.0,48.6292,48.7376,48.5792,48.6709,201800.0
2012-04-03 15:20:00,58.41,58.41,58.19,58.24,173600.0,48.6709,48.6709,48.4876,48.5292,173600.0
2012-04-03 15:30:00,58.24,58.36,58.21,58.29,134300.0,48.5292,48.6292,48.5042,48.5709,134300.0
2012-04-03 15:40:00,58.29,58.4,58.25,58.38,218700.0,48.5709,48.6626,48.5376,48.6459,218700.0
2012-04-03 15:50:00,58.38,58.46,58.35,58.4,415000.0,48.6459,48.7126,48.6209,48.6626,415000.0
2012-04-04 09:30:00,57.98,58.0,57.63,57.97,145300.0,48.3126,48.3293,48.021,48.3043,145300.0
2012-04-04 09:40:00,57.98,58.09,57.87,57.95,97200.0,48.3126,48.4043,48.2209,48.2876,97200.0
2012-04-04 09:50:00,57.94,58.02,57.89,58.0,83100.0,48.2793,48.3459,48.2376,48.3293,83100.0
2012-04-04 10:00:00,57.99,58.0,57.67,57.73,130300.0,48.3209,48.3293,48.0543,48.1043,130300.0
2012-04-04 10:10:00,57.72,57.74,57.41,57.42,173100.0,48.0959,48.1126,47.8376,47.846,173100.0
2012-04-04 10:20:00,57.41,57.55,57.39,57.48,124700.0,47.8376,47.9543,47.821,47.896,124700.0
2012-04-04 10:30:00,57.49,57.52,57.39,57.48,163100.0,47.9043,47.9293,47.821,47.896,163100.0
2012-04-04 10:40:00,57.47,57.5,57.42,57.42,105900.0,47.8876,47.9126,47.846,47.846,105900.0
2012-04-04 10:50:00,57.42,57.42,57.21,57.24,179700.0,47.846,47.846,47.671,47.696,179700.0
2012-04-04 11:00:00,57.25,57.45,57.25,57.35,143300.0,47.7043,47.871,47.7043,47.7876,143300.0
2012-04-04 11:10:00,57.34,57.42,57.29,57.41,141600.0,47.7793,47.846,47.7376,47.8376,141600.0
2012-04-04 11:20:00,57.41,57.44,57.33,57.34,75200.0,47.8376,47.8626,47.771,47.7793,75200.0
2012-04-04 11:30:00,57.34,57.57,57.32,57.57,68800.0,47.7793,47.971,47.7626,47.971,68800.0
2012-04-04 11:40:00,57.57,57.59,57.52,57.53,50800.0,47.971,47.9876,47.9293,47.9376,50800.0
2012-04-04 11:50:00,57.54,57.67,57.54,57.61,81500.0,47.946,48.0543,47.946,48.0043,81500.0
2012-04-04 12:00:00,57.6,57.62,57.53,57.54,72800.0,47.996,48.0126,47.9376,47.946,72800.0
2012-04-04 12:10:00,57.54,57.64,57.53,57.63,50800.0,47.946,48.0293,47.9376,48.021,50800.0
2012-04-04 12:20:00,57.63,57.64,57.5,57.53,85500.0,48.021,48.0293,47.9126,47.9376,85500.0
2012-04-04 12:30:00,57.53,57.54,57.47,57.51,55000.0,47.9376,47.946,47.8876,47.921,55000.0
2012-04-04 12:40:00,57.52,57.54,57.46,57.49,65200.0,47.9293,47.946,47.8793,47.9043,65200.0
2012-04-04 12:50:00,57.5,57.52,57.48,57.5,33100.0,47.9126,47.9293,47.896,47.9126,33100.0
2012-04-04 13:00:00,57.5,57.5,57.41,57.43,35400.0,47.9126,47.9126,47.8376,47.8543,35400.0
2012-04-04 13:10:00,57.42,57.44,57.37,57.43,47500.0,47.846,47.8626,47.8043,47.8543,47500.0
2012-04-04 13:20:00,57.43,57.45,57.34,57.34,59900.0,47.8543,47.871,47.7793,47.7793,59900.0
2012-04-04 13:30:00,57.34,57.46,57.33,57.43,71200.0,47.7793,47.8793,47.771,47.8543,71200.0
2012-04-04 13:40:00,57.43,57.55,57.43,57.55,128800.0,47.8543,47.9543,47.8543,47.9543,128800.0
2012-04-04 13:50:00,57.55,57.59,57.53,57.56,76700.0,47.9543,47.9876,47.9376,47.9626,76700.0
2012-04-04 14:00:00,57.56,57.63,57.51,57.51,57900.0,47.9626,48.021,47.921,47.921,57900.0
2012-04-04 14:10:00,57.51,57.57,57.47,57.48,74200.0,47.921,47.971,47.8876,47.896,74200.0
2012-04-04 14:20:00,57.48,57.49,57.38,57.48,101300.0,47.896,47.9043,47.8126,47.896,101300.0
2012-04-04 14:30:00,57.48,57.6,57.46,57.59,92800.0,47.896,47.996,47.8793,47.9876,92800.0
2012-04-04 14:40:00,57.59,57.64,57.52,57.52,97900.0,47.9876,48.0293,47.9293,47.9293,97900.0
2012-04-04 14:50:00,57.53,57.56,57.49,57.52,83900.0,47.9376,47.9626,47.9043,47.9293,83900.0
2012-04-04 15:00:00,57.52,57.58,57.46,57.57,125100.0,47.9293,47.9793,47.8793,47.971,125100.0
2012-04-04 15:10:00,57.57,57.65,57.53,57.53,89800.0,47.971,48.0376,47.9376,47.9376,89800.0
2012-04-04 15:20:00,57.53,57.54,57.49,57.5,104400.0,47.9376,47.946,47.9043,47.9126,104400.0
2012-04-04 15:30:00,57.5,57.63,57.49,57.6,142000.0,47.9126,48.021,47.9043,47.996,142000.0
2012-04-04 15:40:00,57.6,57.64,57.48,57.58,263400.0,47.996,48.0293,47.896,47.9793,263400.0
2012-04-04 15:50:00,57.58,57.6,57.36,57.37,717600.0,47.9793,47.996,47.796,47.8043,717600.0
2012-04-05 09:30:00,57.23,57.5,57.21,57.47,114700.0,47.6876,47.9126,47.671,47.8876,114700.0
2012-04-05 09:40:00,57.46,57.64,57.45,57.59,82600.0,47.8793,48.0293,47.871,47.9876,82600.0
2012-04-05 09:50:00,57.6,57.66,57.52,57.53,46800.0,47.996,48.0459,47.9293,47.9376,46800.0
2012-04-05 10:00:00,57.54,57.62,57.48,57.6,100400.0,47.946,48.0126,47.896,47.996,100400.0
2012-04-05 10:10:00,57.6,57.6,57.42,57.44,68700.0,47.996,47.996,47.846,47.8626,68700.0
2012-04-05 10:20:00,57.45,57.67,57.44,57.52,193500.0,47.871,48.0543,47.8626,47.9293,193500.0
2012-04-05 10:30:00,57.52,57.66,57.51,57.65,72600.0,47.9293,48.0459,47.921,48.0376,72600.0
2012-04-05 10:40:00,57.66,57.84,57.66,57.75,120400.0,48.0459,48.1959,48.0459,48.1209,120400.0
2012-04-05 10:50:00,57.76,57.76,57.7,57.73,54800.0,48.1293,48.1293,48.0793,48.1043,54800.0
2012-04-05 11:00:00,57.71,57.74,57.67,57.73,56100.0,48.0876,48.1126,48.0543,48.1043,56100.0
2012-04-05 11:10:00,57.73,57.81,57.73,57.77,80400.0,48.1043,48.1709,48.1043,48.1376,80400.0
2012-04-05 11:20:00,57.78,57.84,57.76,57.8,60500.0,48.1459,48.1959,48.1293,48.1626,60500.0
2012-04-05 11:30:00,57.8,57.85,57.76,57.8,75300.0,48.1626,48.2043,48.1293,48.1626,75300.0
2012-04-05 11:40:00,57.79,57.85,57.79,57.81,104600.0,48.1543,48.2043,48.1543,48.1709,104600.0
2012-04-05 11:50:00,57.8,57.86,57.76,57.86,51800.0,48.1626,48.2126,48.1293,48.2126,51800.0
2012-04-05 12:00:00,57.86,57.9,57.83,57.86,66800.0,48.2126,48.2459,48.1876,48.2126,66800.0
2012-04-05 12:10:00,57.85,57.9,57.82,57.85,115700.0,48.2043,48.2459,48.1793,48.2043,115700.0
2012-04-05 12:20:00,57.85,57.92,57.84,57.86,50300.0,48.2043,48.2626,48.1959,48.2126,50300.0
2012-04-05 12:30:00,57.86,57.94,57.84,57.86,44900.0,48.2126,48.2793,48.1959,48.2126,44900.0
2012-04-05 12:40:00,57.86,57.87,57.81,57.83,43200.0,48.2126,48.2209,48.1709,48.1876,43200.0
2012-04-05 12:50:00,57.84,57.92,57.83,57.92,38300.0,48.1959,48.2626,48.1876,48.2626,38300.0
2012-04-05 13:00:00,57.92,57.96,57.9,57.93,55800.0,48.2626,48.2959,48.2459,48.2709,55800.0
2012-04-05 13:10:00,57.92,57.97,57.9,57.9,90100.0,48.2626,48.3043,48.2459,48.2459,90100.0
2012-04-05 13:20:00,57.91,57.96,57.91,57.95,41700.0,48.2543,48.2959,48.2543,48.2876,41700.0
2012-04-05 13:30:00,57.95,57.99,57.93,57.99,50900.0,48.2876,48.3209,48.2709,48.3209,50900.0
2012-04-05 13:40:00,57.99,57.99,57.87,57.89,139800.0,48.3209,48.3209,48.2209,48.2376,139800.0
2012-04-05 13:50:00,57.88,57.98,57.85,57.96,105500.0,48.2293,48.3126,48.2043,48.2959,105500.0
2012-04-05 14:00:00,57.95,57.97,57.91,57.94,93900.0,48.2876,48.3043,48.2543,48.2793,93900.0
2012-04-05 14:10:00,57.95,58.03,57.93,58.01,63300.0,48.2876,48.3543,48.2709,48.3376,63300.0
2012-04-05 14:20:00,58.02,58.02,57.97,58.01,58600.0,48.3459,48.3459,48.3043,48.3376,58600.0
2012-04-05 14:30:00,58.01,58.03,57.92,58.0,133600.0,48.3376,48.3543,48.2626,48.3293,133600.0
2012-04-05 14:40:00,58.0,58.02,57.96,57.97,58000.0,48.3293,48.3459,48.2959,48.3043,58000.0
2012-04-05 14:50:00,57.97,58.11,57.95,58.1,101900.0,48.3043,48.4209,48.2876,48.4126,101900.0
2012-04-05 15:00:00,58.09,58.11,58.06,58.06,77100.0,48.4043,48.4209,48.3793,48.3793,77100.0
2012-04-05 15:10:00,58.06,58.13,58.06,58.13,145500.0,48.3793,48.4376,48.3793,48.4376,145500.0
2012-04-05 15:20:00,58.13,58.15,58.09,58.13,128500.0,48.4376,48.4542,48.4043,48.4376,128500.0
2012-04-05 15:30:00,58.12,58.13,58.05,58.08,109200.0,48.4292,48.4376,48.3709,48.3959,109200.0
2012-04-05 15:40:00,58.09,58.17,58.08,58.16,286400.0,48.4043,48.4709,48.3959,48.4626,286400.0
2012-04-05 15:50:00,58.15,58.2,58.08,58.1,453300.0,48.4542,48.4959,48.3959,48.4126,453300.0
2012-04-09 09:30:00,57.29,57.3,57.06,57.18,202900.0,47.7376,47.746,47.546,47.646,202900.0
2012-04-09 09:40:00,57.19,57.2,56.94,56.96,113100.0,47.6543,47.6626,47.446,47.4627,113100.0
2012-04-09 09:50:00,56.94,56.95,56.82,56.87,121600.0,47.446,47.4543,47.346,47.3877,121600.0
2012-04-09 10:00:00,56.86,56.92,56.83,56.84,142800.0,47.3793,47.4293,47.3543,47.3627,142800.0
2012-04-09 10:10:00,56.85,56.98,56.83,56.9,116500.0,47.371,47.4793,47.3543,47.4127,116500.0
2012-04-09 10:20:00,56.9,56.97,56.89,56.93,64600.0,47.4127,47.471,47.4043,47.4377,64600.0
2012-04-09 10:30:00,56.93,56.96,56.9,56.9,97900.0,47.4377,47.4627,47.4127,47.4127,97900.0
2012-04-09 10:40:00,56.9,56.96,56.88,56.94,42900.0,47.4127,47.4627,47.396,47.446,42900.0
2012-04-09 10:50:00,56.95,56.97,56.87,56.96,88600.0,47.4543,47.471,47.3877,47.4627,88600.0
2012-04-09 11:00:00,56.96,57.1,56.9,57.08,98600.0,47.4627,47.5793,47.4127,47.5627,98600.0
2012-04-09 11:10:00,57.08,57.08,56.99,57.04,78900.0,47.5627,47.5627,47.4877,47.5293,78900.0
2012-04-09 11:20:00,57.03,57.16,57.02,57.09,76900.0,47.521,47.6293,47.5127,47.571,76900.0
2012-04-09 11:30:00,57.1,57.18,57.08,57.12,76700.0,47.5793,47.646,47.5627,47.596,76700.0
2012-04-09 11:40:00,57.12,57.2,57.09,57.13,83300.0,47.596,47.6626,47.571,47.6043,83300.0
2012-04-09 11:50:00,57.13,57.14,57.1,57.14,49600.0,47.6043,47.6127,47.5793,47.6127,49600.0
2012-04-09 12:00:00,57.13,57.18,57.11,57.15,47100.0,47.6043,47.646,47.5877,47.621,47100.0
2012-04-09 12:10:00,57.14,57.21,57.1,57.11,139400.0,47.6127,47.671,47.5793,47.5877,139400.0
2012-04-09 12:20:00,57.12,57.16,57.1,57.12,57700.0,47.596,47.6293,47.5793,47.596,57700.0
2012-04-09 12:30:00,57.11,57.26,57.11,57.24,83300.0,47.5877,47.7126,47.5877,47.696,83300.0
2012-04-09 12:40:00,57.23,57.23,57.13,57.17,58600.0,47.6876,47.6876,47.6043,47.6376,58600.0
2012-04-09 12:50:00,57.17,57.18,57.09,57.11,46800.0,47.6376,47.646,47.571,47.5877,46800.0
2012-04-09 13:00:00,57.12,57.14,57.1,57.14,36400.0,47.596,47.6127,47.5793,47.6127,36400.0
2012-04-09 13:10:00,57.14,57.17,57.08,57.08,41200.0,47.6127,47.6376,47.5627,47.5627,41200.0
2012-04-09 13:20:00,57.08,57.1,57.02,57.03,64400.0,47.5627,47.5793,47.5127,47.521,64400.0
2012-04-09 13:30:00,57.02,57.11,57.01,57.09,36900.0,47.5127,47.5877,47.5043,47.571,36900.0
2012-04-09 13:40:00,57.1,57.11,57.07,57.1,43300.0,47.5793,47.5877,47.5543,47.5793,43300.0
2012-04-09 13:50:00,57.1,57.22,57.08,57.17,57300.0,47.5793,47.6793,47.5627,47.6376,57300.0
2012-04-09 14:00:00,57.18,57.2,57.1,57.17,110500.0,47.646,47.6626,47.5793,47.6376,110500.0
2012-04-09 14:10:00,57.18,57.22,57.14,57.21,58900.0,47.646,47.6793,47.6127,47.671,58900.0
2012-04-09 14:20:00,57.21,57.25,57.18,57.18,69800.0,47.671,47.7043,47.646,47.646,69800.0
2012-04-09 14:30:00,57.18,57.25,57.16,57.22,87300.0,47.646,47.7043,47.6293,47.6793,87300.0
2012-04-09 14:40:00,57.22,57.26,57.2,57.22,64600.0,47.6793,47.7126,47.6626,47.6793,64600.0
2012-04-09 14:50:00,57.23,57.29,57.22,57.26,99000.0,47.6876,47.7376,47.6793,47.7126,99000.0
2012-04-09 15:00:00,57.26,57.3,57.23,57.23,116900.0,47.7126,47.746,47.6876,47.6876,116900.0
2012-04-09 15:10:00,57.23,57.34,57.23,57.34,77400.0,47.6876,47.7793,47.6876,47.7793,77400.0
2012-04-09 15:20:00,57.34,57.37,57.21,57.24,137100.0,47.7793,47.8043,47.671,47.696,137100.0
2012-04-09 15:30:00,57.23,57.34,57.21,57.29,231200.0,47.6876,47.7793,47.671,47.7376,231200.0
2012-04-09 15:40:00,57.28,57.32,57.19,57.25,216200.0,47.7293,47.7626,47.6543,47.7043,216200.0
2012-04-09 15:50:00,57.24,57.28,57.15,57.16,292000.0,47.696,47.7293,47.621,47.6293,292000.0
2012-04-10 09:30:00,57.1,57.56,57.01,57.49,241300.0,47.5793,47.9626,47.5043,47.9043,241300.0
2012-04-10 09:40:00,57.49,57.59,57.4,57.53,214000.0,47.9043,47.9876,47.8293,47.9376,214000.0
2012-04-10 09:50:00,57.53,57.53,57.39,57.43,85800.0,47.9376,47.9376,47.821,47.8543,85800.0
2012-04-10 10:00:00,57.43,57.52,57.19,57.2,159700.0,47.8543,47.9293,47.6543,47.6626,159700.0
2012-04-10 10:10:00,57.21,57.22,56.93,56.96,170000.0,47.671,47.6793,47.4377,47.4627,170000.0
2012-04-10 10:20:00,56.95,57.12,56.88,57.12,152700.0,47.4543,47.596,47.396,47.596,152700.0
2012-04-10 10:30:00,57.12,57.19,57.08,57.15,55200.0,47.596,47.6543,47.5627,47.621,55200.0
2012-04-10 10:40:00,57.15,57.25,57.13,57.23,77900.0,47.621,47.7043,47.6043,47.6876,77900.0
2012-04-10 10:50:00,57.23,57.3,57.12,57.18,130400.0,47.6876,47.746,47.596,47.646,130400.0
2012-04-10 11:00:00,57.17,57.27,57.14,57.16,100200.0,47.6376,47.721,47.6127,47.6293,100200.0
2012-04-10 11:10:00,57.15,57.16,56.97,57.03,87200.0,47.621,47.6293,47.471,47.521,87200.0
2012-04-10 11:20:00,57.02,57.16,56.99,57.14,61300.0,47.5127,47.6293,47.4877,47.6127,61300.0
2012-04-10 11:30:00,57.13,57.16,56.96,56.96,81100.0,47.6043,47.6293,47.4627,47.4627,81100.0
2012-04-10 11:40:00,56.96,56.98,56.76,56.78,131000.0,47.4627,47.4793,47.296,47.3127,131000.0
2012-04-10 11:50:00,56.77,56.78,56.54,56.76,272100.0,47.3043,47.3127,47.1127,47.296,272100.0
2012-04-10 12:00:00,56.75,56.82,56.64,56.67,180900.0,47.2877,47.346,47.196,47.221,180900.0
2012-04-10 12:10:00,56.66,56.67,56.49,56.64,200400.0,47.2127,47.221,47.071,47.196,200400.0
2012-04-10 12:20:00,56.64,56.66,56.53,56.64,194700.0,47.196,47.2127,47.1044,47.196,194700.0
2012-04-10 12:30:00,56.64,56.77,56.64,56.74,115800.0,47.196,47.3043,47.196,47.2793,115800.0
2012-04-10 12:40:00,56.75,56.82,56.73,56.75,144600.0,47.2877,47.346,47.271,47.2877,144600.0
2012-04-10 12:50:00,56.75,56.76,56.61,56.68,123600.0,47.2877,47.296,47.171,47.2294,123600.0
2012-04-10 13:00:00,56.68,56.74,56.62,56.64,106100.0,47.2294,47.2793,47.1794,47.196,106100.0
2012-04-10 13:10:00,56.65,56.65,56.32,56.35,176400.0,47.2044,47.2044,46.9294,46.9544,176400.0
2012-04-10 13:20:00,56.36,56.41,56.32,56.35,133300.0,46.9627,47.0044,46.9294,46.9544,133300.0
2012-04-10 13:30:00,56.35,56.35,56.24,56.29,143100.0,46.9544,46.9544,46.8627,46.9044,143100.0
2012-04-10 13:40:00,56.29,56.37,56.27,56.33,110700.0,46.9044,46.971,46.8877,46.9377,110700.0
2012-04-10 13:50:00,56.33,56.36,56.3,56.31,123200.0,46.9377,46.9627,46.9127,46.921,123200.0
2012-04-10 14:00:00,56.32,56.39,56.23,56.35,134200.0,46.9294,46.9877,46.8544,46.9544,134200.0
2012-04-10 14:10:00,56.35,56.43,56.33,56.34,131300.0,46.9544,47.021,46.9377,46.946,131300.0
2012-04-10 14:20:00,56.34,56.35,56.2,56.32,184600.0,46.946,46.9544,46.8294,46.9294,184600.0
2012-04-10 14:30:00,56.33,56.39,56.14,56.18,145800.0,46.9377,46.9877,46.7794,46.8127,145800.0
2012-04-10 14:40:00,56.17,56.42,56.17,56.41,86200.0,46.8044,47.0127,46.8044,47.0044,86200.0
2012-04-10 14:50:00,56.41,56.45,56.35,56.39,76800.0,47.0044,47.0377,46.9544,46.9877,76800.0
2012-04-10 15:00:00,56.39,56.4,56.23,56.26,122400.0,46.9877,46.996,46.8544,46.8794,122400.0
2012-04-10 15:10:00,56.25,56.31,56.17,56.31,123600.0,46.871,46.921,46.8044,46.921,123600.0
2012-04-10 15:20:00,56.31,56.34,56.15,56.21,149300.0,46.921,46.946,46.7877,46.8377,149300.0
2012-04-10 15:30:00,56.21,56.39,56.18,56.35,267100.0,46.8377,46.9877,46.8127,46.9544,267100.0
2012-04-10 15:40:00,56.35,56.37,56.14,56.23,308700.0,46.9544,46.971,46.7794,46.8544,308700.0
2012-04-10 15:50:00,56.22,56.3,56.17,56.17,497800.0,46.846,46.9127,46.8044,46.8044,497800.0
2012-04-11 09:30:00,56.87,57.07,56.72,56.98,219700.0,47.3877,47.5543,47.2627,47.4793,219700.0
2012-04-11 09:40:00,56.98,57.1,56.92,56.94,197200.0,47.4793,47.5793,47.4293,47.446,197200.0
2012-04-11 09:50:00,56.94,57.0,56.83,56.91,151500.0,47.446,47.496,47.3543,47.421,151500.0
2012-04-11 10:00:00,56.91,57.1,56.9,57.1,162500.0,47.421,47.5793,47.4127,47.5793,162500.0
2012-04-11 10:10:00,57.1,57.14,57.06,57.1,218800.0,47.5793,47.6127,47.546,47.5793,218800.0
2012-04-11 10:20:00,57.11,57.13,57.03,57.07,142900.0,47.5877,47.6043,47.521,47.5543,142900.0
2012-04-11 10:30:00,57.05,57.16,57.05,57.11,86000.0,47.5377,47.6293,47.5377,47.5877,86000.0
2012-04-11 10:40:00,57.12,57.12,56.93,56.94,118100.0,47.596,47.596,47.4377,47.446,118100.0
2012-04-11 10:50:00,56.94,56.97,56.84,56.89,202000.0,47.446,47.471,47.3627,47.4043,202000.0
2012-04-11 11:00:00,56.89,56.93,56.82,56.9,178400.0,47.4043,47.4377,47.346,47.4127,178400.0
2012-04-11 11:10:00,56.9,56.9,56.81,56.83,117600.0,47.4127,47.4127,47.3377,47.3543,117600.0
2012-04-11 11:20:00,56.83,56.9,56.8,56.8,71300.0,47.3543,47.4127,47.3293,47.3293,71300.0
2012-04-11 11:30:00,56.81,56.97,56.8,56.95,135200.0,47.3377,47.471,47.3293,47.4543,135200.0
2012-04-11 11:40:00,56.96,57.0,56.94,56.96,105200.0,47.4627,47.496,47.446,47.4627,105200.0
2012-04-11 11:50:00,56.95,56.96,56.88,56.92,78900.0,47.4543,47.4627,47.396,47.4293,78900.0
2012-04-11 12:00:00,56.91,56.94,56.87,56.92,82400.0,47.421,47.446,47.3877,47.4293,82400.0
2012-04-11 12:10:00,56.92,57.03,56.91,56.96,166600.0,47.4293,47.521,47.421,47.4627,166600.0
2012-04-11 12:20:00,56.96,57.01,56.94,56.96,118400.0,47.4627,47.5043,47.446,47.4627,118400.0
2012-04-11 12:30:00,56.96,57.01,56.9,57.0,109700.0,47.4627,47.5043,47.4127,47.496,109700.0
2012-04-11 12:40:00,57.0,57.01,56.93,56.93,61400.0,47.496,47.5043,47.4377,47.4377,61400.0
2012-04-11 12:50:00,56.93,57.01,56.92,57.0,77600.0,47.4377,47.5043,47.4293,47.496,77600.0
2012-04-11 13:00:00,57.0,57.01,56.93,56.98,122800.0,47.496,47.5043,47.4377,47.4793,122800.0
2012-04-11 13:10:00,56.99,57.06,56.97,57.06,76900.0,47.4877,47.546,47.471,47.546,76900.0
2012-04-11 13:20:00,57.06,57.08,56.98,57.01,65800.0,47.546,47.5627,47.4793,47.5043,65800.0
2012-04-11 13:30:00,57.01,57.05,56.99,57.03,104800.0,47.5043,47.5377,47.4877,47.521,104800.0
2012-04-11 13:40:00,57.02,57.03,56.98,57.0,138100.0,47.5127,47.521,47.4793,47.496,138100.0
2012-04-11 13:50:00,57.0,57.05,56.99,57.0,77200.0,47.496,47.5377,47.4877,47.496,77200.0
2012-04-11 14:00:00,57.0,57.01,56.89,56.93,69600.0,47.496,47.5043,47.4043,47.4377,69600.0
2012-04-11 14:10:00,56.93,56.95,56.85,56.85,86700.0,47.4377,47.4543,47.371,47.371,86700.0
2012-04-11 14:20:00,56.85,56.92,56.71,56.83,126900.0,47.371,47.4293,47.2543,47.3543,126900.0
2012-04-11 14:30:00,56.83,56.85,56.65,56.76,131100.0,47.3543,47.371,47.2044,47.296,131100.0
2012-04-11 14:40:00,56.76,56.79,56.67,56.79,124000.0,47.296,47.321,47.221,47.321,124000.0
2012-04-11 14:50:00,56.79,56.9,56.78,56.88,162100.0,47.321,47.4127,47.3127,47.396,162100.0
2012-04-11 15:00:00,56.89,56.96,56.88,56.94,164400.0,47.4043,47.4627,47.396,47.446,164400.0
2012-04-11 15:10:00,56.95,56.96,56.78,56.92,205500.0,47.4543,47.4627,47.3127,47.4293,205500.0
2012-04-11 15:20:00,56.92,56.96,56.86,56.91,96700.0,47.4293,47.4627,47.3793,47.421,96700.0
2012-04-11 15:30:00,56.91,57.0,56.87,56.95,214700.0,47.421,47.496,47.3877,47.4543,214700.0
2012-04-11 15:40:00,56.95,57.01,56.92,56.98,505200.0,47.4543,47.5043,47.4293,47.4793,505200.0
2012-04-11 15:50:00,56.98,57.0,56.91,56.96,408900.0,47.4793,47.496,47.421,47.4627,408900.0
2012-04-12 09:30:00,57.1,57.22,56.73,57.03,194700.0,47.5793,47.6793,47.271,47.521,194700.0
2012-04-12 09:40:00,57.03,57.18,57.02,57.14,171700.0,47.521,47.646,47.5127,47.6127,171700.0
2012-04-12 09:50:00,57.14,57.51,57.13,57.47,193200.0,47.6127,47.921,47.6043,47.8876,193200.0
2012-04-12 10:00:00,57.49,57.52,57.25,57.25,121900.0,47.9043,47.9293,47.7043,47.7043,121900.0
2012-04-12 10:10:00,57.25,57.32,57.19,57.19,176800.0,47.7043,47.7626,47.6543,47.6543,176800.0
2012-04-12 10:20:00,57.19,57.33,57.17,57.29,85500.0,47.6543,47.771,47.6376,47.7376,85500.0
2012-04-12 10:30:00,57.29,57.52,57.25,57.48,98800.0,47.7376,47.9293,47.7043,47.896,98800.0
2012-04-12 10:40:00,57.46,57.48,57.35,57.42,77200.0,47.8793,47.896,47.7876,47.846,77200.0
2012-04-12 10:50:00,57.41,57.44,57.32,57.4,112700.0,47.8376,47.8626,47.7626,47.8293,112700.0
2012-04-12 11:00:00,57.41,57.67,57.41,57.61,164700.0,47.8376,48.0543,47.8376,48.0043,164700.0
2012-04-12 11:10:00,57.6,57.68,57.57,57.66,79600.0,47.996,48.0626,47.971,48.0459,79600.0
2012-04-12 11:20:00,57.67,57.7,57.61,57.68,82600.0,48.0543,48.0793,48.0043,48.0626,82600.0
2012-04-12 11:30:00,57.68,57.71,57.59,57.62,74000.0,48.0626,48.0876,47.9876,48.0126,74000.0
2012-04-12 11:40:00,57.61,57.7,57.61,57.7,62600.0,48.0043,48.0793,48.0043,48.0793,62600.0
2012-04-12 11:50:00,57.7,57.78,57.68,57.71,134200.0,48.0793,48.1459,48.0626,48.0876,134200.0
2012-04-12 12:00:00,57.7,57.75,57.68,57.72,67400.0,48.0793,48.1209,48.0626,48.0959,67400.0
2012-04-12 12:10:00,57.71,57.73,57.66,57.73,99400.0,48.0876,48.1043,48.0459,48.1043,99400.0
2012-04-12 12:20:00,57.74,57.79,57.73,57.76,85600.0,48.1126,48.1543,48.1043,48.1293,85600.0
2012-04-12 12:30:00,57.75,57.82,57.75,57.82,121900.0,48.1209,48.1793,48.1209,48.1793,121900.0
2012-04-12 12:40:00,57.82,57.94,57.82,57.86,88000.0,48.1793,48.2793,48.1793,48.2126,88000.0
2012-04-12 12:50:00,57.85,57.92,57.83,57.9,76100.0,48.2043,48.2626,48.1876,48.2459,76100.0
2012-04-12 13:00:00,57.9,57.9,57.84,57.86,49100.0,48.2459,48.2459,48.1959,48.2126,49100.0
2012-04-12 13:10:00,57.86,57.94,57.83,57.83,59100.0,48.2126,48.2793,48.1876,48.1876,59100.0
2012-04-12 13:20:00,57.83,57.85,57.79,57.82,33200.0,48.1876,48.2043,48.1543,48.1793,33200.0
2012-04-12 13:30:00,57.82,57.88,57.82,57.86,37100.0,48.1793,48.2293,48.1793,48.2126,37100.0
2012-04-12 13:40:00,57.87,57.94,57.84,57.91,67900.0,48.2209,48.2793,48.1959,48.2543,67900.0
2012-04-12 13:50:00,57.9,57.9,57.76,57.77,88200.0,48.2459,48.2459,48.1293,48.1376,88200.0
2012-04-12 14:00:00,57.76,57.91,57.74,57.88,99800.0,48.1293,48.2543,48.1126,48.2293,99800.0
2012-04-12 14:10:00,57.88,57.95,57.88,57.92,85800.0,48.2293,48.2876,48.2293,48.2626,85800.0
2012-04-12 14:20:00,57.93,57.98,57.93,57.95,66500.0,48.2709,48.3126,48.2709,48.2876,66500.0
2012-04-12 14:30:00,57.95,57.97,57.91,57.94,80400.0,48.2876,48.3043,48.2543,48.2793,80400.0
2012-04-12 14:40:00,57.94,57.98,57.92,57.95,75000.0,48.2793,48.3126,48.2626,48.2876,75000.0
2012-04-12 14:50:00,57.96,58.04,57.94,58.01,95000.0,48.2959,48.3626,48.2793,48.3376,95000.0
2012-04-12 15:00:00,58.01,58.03,57.91,57.91,49300.0,48.3376,48.3543,48.2543,48.2543,49300.0
2012-04-12 15:10:00,57.91,57.95,57.91,57.94,109400.0,48.2543,48.2876,48.2543,48.2793,109400.0
2012-04-12 15:20:00,57.94,57.94,57.87,57.87,60100.0,48.2793,48.2793,48.2209,48.2209,60100.0
2012-04-12 15:30:00,57.88,58.01,57.87,58.0,123400.0,48.2293,48.3376,48.2209,48.3293,123400.0
2012-04-12 15:40:00,58.0,58.07,57.93,57.97,249200.0,48.3293,48.3876,48.2709,48.3043,249200.0
2012-04-12 15:50:00,57.97,58.04,57.94,58.04,402100.0,48.3043,48.3626,48.2793,48.3626,402100.0
2012-04-13 09:30:00,58.04,58.09,57.49,57.57,153300.0,48.3626,48.4043,47.9043,47.971,153300.0
2012-04-13 09:40:00,57.56,57.7,57.48,57.53,214200.0,47.9626,48.0793,47.896,47.9376,214200.0
2012-04-13 09:50:00,57.52,57.55,57.27,57.27,155800.0,47.9293,47.9543,47.721,47.721,155800.0
2012-04-13 10:00:00,57.27,57.57,57.18,57.48,202200.0,47.721,47.971,47.646,47.896,202200.0
2012-04-13 10:10:00,57.49,57.61,57.43,57.44,117400.0,47.9043,48.0043,47.8543,47.8626,117400.0
2012-04-13 10:20:00,57.43,57.47,57.35,57.37,104500.0,47.8543,47.8876,47.7876,47.8043,104500.0
2012-04-13 10:30:00,57.38,57.41,57.25,57.37,359500.0,47.8126,47.8376,47.7043,47.8043,359500.0
2012-04-13 10:40:00,57.36,57.36,57.23,57.29,115800.0,47.796,47.796,47.6876,47.7376,115800.0
2012-04-13 10:50:00,57.29,57.32,57.25,57.3,106900.0,47.7376,47.7626,47.7043,47.746,106900.0
2012-04-13 11:00:00,57.31,57.37,57.29,57.32,98900.0,47.7543,47.8043,47.7376,47.7626,98900.0
2012-04-13 11:10:00,57.33,57.33,57.18,57.26,106100.0,47.771,47.771,47.646,47.7126,106100.0
2012-04-13 11:20:00,57.27,57.43,57.27,57.41,79400.0,47.721,47.8543,47.721,47.8376,79400.0
2012-04-13 11:30:00,57.41,57.62,57.37,57.61,103900.0,47.8376,48.0126,47.8043,48.0043,103900.0
2012-04-13 11:40:00,57.61,57.62,57.52,57.52,117800.0,48.0043,48.0126,47.9293,47.9293,117800.0
2012-04-13 11:50:00,57.52,57.57,57.47,57.5,36200.0,47.9293,47.971,47.8876,47.9126,36200.0
2012-04-13 12:00:00,57.51,57.53,57.4,57.41,53000.0,47.921,47.9376,47.8293,47.8376,53000.0
2012-04-13 12:10:00,57.41,57.42,57.34,57.35,64800.0,47.8376,47.846,47.7793,47.7876,64800.0
2012-04-13 12:20:00,57.35,57.37,57.26,57.26,70800.0,47.7876,47.8043,47.7126,47.7126,70800.0
2012-04-13 12:30:00,57.26,57.31,57.24,57.28,128000.0,47.7126,47.7543,47.696,47.7293,128000.0
2012-04-13 12:40:00,57.27,57.34,57.25,57.32,75900.0,47.721,47.7793,47.7043,47.7626,75900.0
2012-04-13 12:50:00,57.32,57.34,57.24,57.26,117800.0,47.7626,47.7793,47.696,47.7126,117800.0
2012-04-13 13:00:00,57.27,57.34,57.21,57.34,81500.0,47.721,47.7793,47.671,47.7793,81500.0
2012-04-13 13:10:00,57.33,57.35,57.25,57.27,125600.0,47.771,47.7876,47.7043,47.721,125600.0
2012-04-13 13:20:00,57.27,57.27,57.22,57.25,58500.0,47.721,47.721,47.6793,47.7043,58500.0
2012-04-13 13:30:00,57.26,57.41,57.21,57.41,66900.0,47.7126,47.8376,47.671,47.8376,66900.0
2012-04-13 13:40:00,57.4,57.43,57.33,57.37,64600.0,47.8293,47.8543,47.771,47.8043,64600.0
2012-04-13 13:50:00,57.37,57.44,57.35,57.35,67200.0,47.8043,47.8626,47.7876,47.7876,67200.0
2012-04-13 14:00:00,57.35,57.39,57.31,57.35,85500.0,47.7876,47.821,47.7543,47.7876,85500.0
2012-04-13 14:10:00,57.36,57.44,57.36,57.44,42700.0,47.796,47.8626,47.796,47.8626,42700.0
2012-04-13 14:20:00,57.44,57.5,57.4,57.44,50600.0,47.8626,47.9126,47.8293,47.8626,50600.0
2012-04-13 14:30:00,57.45,57.56,57.42,57.56,88600.0,47.871,47.9626,47.846,47.9626,88600.0
2012-04-13 14:40:00,57.56,57.66,57.55,57.65,95900.0,47.9626,48.0459,47.9543,48.0376,95900.0
2012-04-13 14:50:00,57.66,57.66,57.6,57.65,114400.0,48.0459,48.0459,47.996,48.0376,114400.0
2012-04-13 15:00:00,57.65,57.68,57.64,57.66,106800.0,48.0376,48.0626,48.0293,48.0459,106800.0
2012-04-13 15:10:00,57.67,57.78,57.64,57.77,97500.0,48.0543,48.1459,48.0293,48.1376,97500.0
2012-04-13 15:20:00,57.77,57.77,57.57,57.57,133900.0,48.1376,48.1376,47.971,47.971,133900.0
2012-04-13 15:30:00,57.58,57.68,57.36,57.4,236800.0,47.9793,48.0626,47.796,47.8293,236800.0
2012-04-13 15:40:00,57.4,57.49,57.35,57.41,262300.0,47.8293,47.9043,47.7876,47.8376,262300.0
2012-04-13 15:50:00,57.41,57.43,57.21,57.3,444900.0,47.8376,47.8543,47.671,47.746,444900.0
2012-04-16 09:30:00,57.73,57.95,57.6,57.71,202300.0,48.1043,48.2876,47.996,48.0876,202300.0
2012-04-16 09:40:00,57.71,57.83,57.62,57.82,119700.0,48.0876,48.1876,48.0126,48.1793,119700.0
2012-04-16 09:50:00,57.83,57.86,57.63,57.72,113900.0,48.1876,48.2126,48.021,48.0959,113900.0
2012-04-16 10:00:00,57.71,57.72,57.37,57.53,175000.0,48.0876,48.0959,47.8043,47.9376,175000.0
2012-04-16 10:10:00,57.53,57.53,57.1,57.26,202400.0,47.9376,47.9376,47.5793,47.7126,202400.0
2012-04-16 10:20:00,57.25,57.29,57.06,57.25,237600.0,47.7043,47.7376,47.546,47.7043,237600.0
2012-04-16 10:30:00,57.25,57.31,57.12,57.17,87800.0,47.7043,47.7543,47.596,47.6376,87800.0
2012-04-16 10:40:00,57.16,57.42,57.16,57.42,129000.0,47.6293,47.846,47.6293,47.846,129000.0
2012-04-16 10:50:00,57.42,57.51,57.4,57.49,87300.0,47.846,47.921,47.8293,47.9043,87300.0
2012-04-16 11:00:00,57.48,57.54,57.42,57.51,111000.0,47.896,47.946,47.846,47.921,111000.0
2012-04-16 11:10:00,57.52,57.64,57.52,57.62,67500.0,47.9293,48.0293,47.9293,48.0126,67500.0
2012-04-16 11:20:00,57.62,57.65,57.49,57.52,75400.0,48.0126,48.0376,47.9043,47.9293,75400.0
2012-04-16 11:30:00,57.52,57.54,57.41,57.48,94600.0,47.9293,47.946,47.8376,47.896,94600.0
2012-04-16 11:40:00,57.48,57.53,57.45,57.46,49500.0,47.896,47.9376,47.871,47.8793,49500.0
2012-04-16 11:50:00,57.46,57.48,57.38,57.39,87100.0,47.8793,47.896,47.8126,47.821,87100.0
2012-04-16 12:00:00,57.39,57.54,57.38,57.43,60500.0,47.821,47.946,47.8126,47.8543,60500.0
2012-04-16 12:10:00,57.44,57.51,57.44,57.46,59600.0,47.8626,47.921,47.8626,47.8793,59600.0
2012-04-16 12:20:00,57.46,57.54,57.41,57.5,59700.0,47.8793,47.946,47.8376,47.9126,59700.0
2012-04-16 12:30:00,57.51,57.57,57.48,57.55,64300.0,47.921,47.971,47.896,47.9543,64300.0
2012-04-16 12:40:00,57.55,57.6,57.51,57.59,58400.0,47.9543,47.996,47.921,47.9876,58400.0
2012-04-16 12:50:00,57.59,57.75,57.55,57.75,71300.0,47.9876,48.1209,47.9543,48.1209,71300.0
2012-04-16 13:00:00,57.74,57.77,57.7,57.77,123000.0,48.1126,48.1376,48.0793,48.1376,123000.0
2012-04-16 13:10:00,57.76,57.77,57.66,57.73,57500.0,48.1293,48.1376,48.0459,48.1043,57500.0
2012-04-16 13:20:00,57.74,57.79,57.67,57.72,53000.0,48.1126,48.1543,48.0543,48.0959,53000.0
2012-04-16 13:30:00,57.73,57.92,57.72,57.89,94100.0,48.1043,48.2626,48.0959,48.2376,94100.0
2012-04-16 13:40:00,57.88,58.05,57.88,58.03,149500.0,48.2293,48.3709,48.2293,48.3543,149500.0
2012-04-16 13:50:00,58.02,58.06,57.98,58.0,92400.0,48.3459,48.3793,48.3126,48.3293,92400.0
2012-04-16 14:00:00,58.0,58.04,57.95,57.95,124900.0,48.3293,48.3626,48.2876,48.2876,124900.0
2012-04-16 14:10:00,57.95,57.98,57.89,57.98,47500.0,48.2876,48.3126,48.2376,48.3126,47500.0
2012-04-16 14:20:00,57.98,57.98,57.91,57.95,85900.0,48.3126,48.3126,48.2543,48.2876,85900.0
2012-04-16 14:30:00,57.94,58.02,57.9,57.95,127700.0,48.2793,48.3459,48.2459,48.2876,127700.0
2012-04-16 14:40:00,57.96,57.97,57.89,57.91,65200.0,48.2959,48.3043,48.2376,48.2543,65200.0
2012-04-16 14:50:00,57.92,57.97,57.84,57.88,122700.0,48.2626,48.3043,48.1959,48.2293,122700.0
2012-04-16 15:00:00,57.88,57.9,57.8,57.81,221000.0,48.2293,48.2459,48.1626,48.1709,221000.0
2012-04-16 15:10:00,57.8,57.89,57.79,57.84,144700.0,48.1626,48.2376,48.1543,48.1959,144700.0
2012-04-16 15:20:00,57.85,57.87,57.78,57.82,146500.0,48.2043,48.2209,48.1459,48.1793,146500.0
2012-04-16 15:30:00,57.81,57.89,57.8,57.85,201900.0,48.1709,48.2376,48.1626,48.2043,201900.0
2012-04-16 15:40:00,57.85,57.91,57.72,57.75,277200.0,48.2043,48.2543,48.0959,48.1209,277200.0
2012-04-16 15:50:00,57.74,57.8,57.65,57.74,860700.0,48.1126,48.1626,48.0376,48.1126,860700.0
2012-04-17 09:30:00,57.96,58.24,57.7,57.97,200700.0,48.2959,48.5292,48.0793,48.3043,200700.0
2012-04-17 09:40:00,57.94,58.02,57.7,57.85,167700.0,48.2793,48.3459,48.0793,48.2043,167700.0
2012-04-17 09:50:00,57.85,58.0,57.82,57.91,124000.0,48.2043,48.3293,48.1793,48.2543,124000.0
2012-04-17 10:00:00,57.91,57.95,57.65,57.89,140100.0,48.2543,48.2876,48.0376,48.2376,140100.0
2012-04-17 10:10:00,57.89,58.07,57.84,58.04,128600.0,48.2376,48.3876,48.1959,48.3626,128600.0
2012-04-17 10:20:00,58.05,58.1,57.96,58.09,171800.0,48.3709,48.4126,48.2959,48.4043,171800.0
2012-04-17 10:30:00,58.09,58.15,57.98,57.99,130200.0,48.4043,48.4542,48.3126,48.3209,130200.0
2012-04-17 10:40:00,57.99,58.11,57.99,58.06,123200.0,48.3209,48.4209,48.3209,48.3793,123200.0
2012-04-17 10:50:00,58.07,58.15,58.02,58.03,97900.0,48.3876,48.4542,48.3459,48.3543,97900.0
2012-04-17 11:00:00,58.03,58.3,58.03,58.3,119500.0,48.3543,48.5792,48.3543,48.5792,119500.0
2012-04-17 11:10:00,58.3,58.3,58.24,58.27,50900.0,48.5792,48.5792,48.5292,48.5542,50900.0
2012-04-17 11:20:00,58.28,58.34,58.23,58.23,126500.0,48.5626,48.6126,48.5209,48.5209,126500.0
2012-04-17 11:30:00,58.24,58.28,58.1,58.11,102500.0,48.5292,48.5626,48.4126,48.4209,102500.0
2012-04-17 11:40:00,58.12,58.21,58.12,58.2,69900.0,48.4292,48.5042,48.4292,48.4959,69900.0
2012-04-17 11:50:00,58.2,58.24,58.14,58.15,59800.0,48.4959,48.5292,48.4459,48.4542,59800.0
2012-04-17 12:00:00,58.15,58.18,58.09,58.1,169500.0,48.4542,48.4792,48.4043,48.4126,169500.0
2012-04-17 12:10:00,58.11,58.13,58.04,58.07,241600.0,48.4209,48.4376,48.3626,48.3876,241600.0
2012-04-17 12:20:00,58.07,58.09,58.02,58.04,234600.0,48.3876,48.4043,48.3459,48.3626,234600.0
2012-04-17 12:30:00,58.05,58.14,58.04,58.13,100900.0,48.3709,48.4459,48.3626,48.4376,100900.0
2012-04-17 12:40:00,58.13,58.16,58.1,58.11,44500.0,48.4376,48.4626,48.4126,48.4209,44500.0
2012-04-17 12:50:00,58.11,58.17,58.09,58.12,58900.0,48.4209,48.4709,48.4043,48.4292,58900.0
2012-04-17 13:00:00,58.12,58.12,58.06,58.07,71200.0,48.4292,48.4292,48.3793,48.3876,71200.0
2012-04-17 13:10:00,58.07,58.2,58.07,58.18,50000.0,48.3876,48.4959,48.3876,48.4792,50000.0
2012-04-17 13:20:00,58.19,58.19,58.11,58.16,30200.0,48.4876,48.4876,48.4209,48.4626,30200.0
2012-04-17 13:30:00,58.16,58.21,58.13,58.21,46100.0,48.4626,48.5042,48.4376,48.5042,46100.0
2012-04-17 13:40:00,58.21,58.3,58.21,58.26,122000.0,48.5042,48.5792,48.5042,48.5459,122000.0
2012-04-17 13:50:00,58.26,58.31,58.22,58.29,103700.0,48.5459,48.5876,48.5126,48.5709,103700.0
2012-04-17 14:00:00,58.29,58.39,58.28,58.36,91200.0,48.5709,48.6542,48.5626,48.6292,91200.0
2012-04-17 14:10:00,58.37,58.37,58.26,58.29,70400.0,48.6376,48.6376,48.5459,48.5709,70400.0
2012-04-17 14:20:00,58.3,58.36,58.3,58.36,68800.0,48.5792,48.6292,48.5792,48.6292,68800.0
2012-04-17 14:30:00,58.36,58.39,58.3,58.37,80900.0,48.6292,48.6542,48.5792,48.6376,80900.0
2012-04-17 14:40:00,58.37,58.39,58.24,58.24,89000.0,48.6376,48.6542,48.5292,48.5292,89000.0
2012-04-17 14:50:00,58.24,58.31,58.23,58.29,95000.0,48.5292,48.5876,48.5209,48.5709,95000.0
2012-04-17 15:00:00,58.29,58.3,58.24,58.28,70400.0,48.5709,48.5792,48.5292,48.5626,70400.0
2012-04-17 15:10:00,58.28,58.31,58.25,58.27,78800.0,48.5626,48.5876,48.5376,48.5542,78800.0
2012-04-17 15:20:00,58.27,58.38,58.26,58.38,196100.0,48.5542,48.6459,48.5459,48.6459,196100.0
2012-04-17 15:30:00,58.38,58.39,58.23,58.25,160100.0,48.6459,48.6542,48.5209,48.5376,160100.0
2012-04-17 15:40:00,58.24,58.26,58.12,58.12,191200.0,48.5292,48.5459,48.4292,48.4292,191200.0
2012-04-17 15:50:00,58.12,58.26,58.12,58.17,409300.0,48.4292,48.5459,48.4292,48.4709,409300.0
2012-04-18 09:30:00,58.16,58.27,57.99,58.01,190000.0,48.4626,48.5542,48.3209,48.3376,190000.0
2012-04-18 09:40:00,58.0,58.41,57.95,58.3,120200.0,48.3293,48.6709,48.2876,48.5792,120200.0
2012-04-18 09:50:00,58.3,58.48,58.24,58.39,80500.0,48.5792,48.7292,48.5292,48.6542,80500.0
2012-04-18 10:00:00,58.38,58.41,58.29,58.37,78900.0,48.6459,48.6709,48.5709,48.6376,78900.0
2012-04-18 10:10:00,58.36,58.52,58.3,58.45,203900.0,48.6292,48.7626,48.5792,48.7042,203900.0
2012-04-18 10:20:00,58.45,58.49,58.34,58.39,95800.0,48.7042,48.7376,48.6126,48.6542,95800.0
2012-04-18 10:30:00,58.38,58.55,58.35,58.55,102700.0,48.6459,48.7876,48.6209,48.7876,102700.0
2012-04-18 10:40:00,58.55,58.7,58.54,58.7,107500.0,48.7876,48.9125,48.7792,48.9125,107500.0
2012-04-18 10:50:00,58.7,58.7,58.56,58.58,201800.0,48.9125,48.9125,48.7959,48.8126,201800.0
2012-04-18 11:00:00,58.58,58.59,58.41,58.42,173500.0,48.8126,48.8209,48.6709,48.6792,173500.0
2012-04-18 11:10:00,58.43,58.45,58.31,58.36,156500.0,48.6876,48.7042,48.5876,48.6292,156500.0
2012-04-18 11:20:00,58.36,58.45,58.28,58.43,121400.0,48.6292,48.7042,48.5626,48.6876,121400.0
2012-04-18 11:30:00,58.43,58.48,58.28,58.33,181600.0,48.6876,48.7292,48.5626,48.6042,181600.0
2012-04-18 11:40:00,58.34,58.41,58.29,58.4,73000.0,48.6126,48.6709,48.5709,48.6626,73000.0
2012-04-18 11:50:00,58.4,58.44,58.35,58.37,104600.0,48.6626,48.6959,48.6209,48.6376,104600.0
2012-04-18 12:00:00,58.37,58.42,58.3,58.39,182800.0,48.6376,48.6792,48.5792,48.6542,182800.0
2012-04-18 12:10:00,58.39,58.46,58.38,58.44,107500.0,48.6542,48.7126,48.6459,48.6959,107500.0
2012-04-18 12:20:00,58.43,58.49,58.38,58.4,58400.0,48.6876,48.7376,48.6459,48.6626,58400.0
2012-04-18 12:30:00,58.4,58.45,58.38,58.39,94000.0,48.6626,48.7042,48.6459,48.6542,94000.0
2012-04-18 12:40:00,58.38,58.4,58.35,58.38,98500.0,48.6459,48.6626,48.6209,48.6459,98500.0
2012-04-18 12:50:00,58.38,58.39,58.32,58.35,58500.0,48.6459,48.6542,48.5959,48.6209,58500.0
2012-04-18 13:00:00,58.35,58.43,58.29,58.4,59700.0,48.6209,48.6876,48.5709,48.6626,59700.0
2012-04-18 13:10:00,58.41,58.41,58.28,58.32,72200.0,48.6709,48.6709,48.5626,48.5959,72200.0
2012-04-18 13:20:00,58.31,58.31,58.11,58.14,173600.0,48.5876,48.5876,48.4209,48.4459,173600.0
2012-04-18 13:30:00,58.14,58.19,58.08,58.09,95000.0,48.4459,48.4876,48.3959,48.4043,95000.0
2012-04-18 13:40:00,58.09,58.21,58.09,58.21,67700.0,48.4043,48.5042,48.4043,48.5042,67700.0
2012-04-18 13:50:00,58.21,58.31,58.19,58.29,120900.0,48.5042,48.5876,48.4876,48.5709,120900.0
2012-04-18 14:00:00,58.28,58.32,58.26,58.29,70300.0,48.5626,48.5959,48.5459,48.5709,70300.0
2012-04-18 14:10:00,58.29,58.32,58.27,58.3,74600.0,48.5709,48.5959,48.5542,48.5792,74600.0
2012-04-18 14:20:00,58.3,58.38,58.3,58.31,103000.0,48.5792,48.6459,48.5792,48.5876,103000.0
2012-04-18 14:30:00,58.32,58.37,58.32,58.35,99800.0,48.5959,48.6376,48.5959,48.6209,99800.0
2012-04-18 14:40:00,58.34,58.41,58.31,58.34,82100.0,48.6126,48.6709,48.5876,48.6126,82100.0
2012-04-18 14:50:00,58.34,58.39,58.31,58.34,138100.0,48.6126,48.6542,48.5876,48.6126,138100.0
2012-04-18 15:00:00,58.34,58.45,58.3,58.3,135400.0,48.6126,48.7042,48.5792,48.5792,135400.0
2012-04-18 15:10:00,58.31,58.36,58.22,58.3,149100.0,48.5876,48.6292,48.5126,48.5792,149100.0
2012-04-18 15:20:00,58.31,58.34,58.2,58.23,157400.0,48.5876,48.6126,48.4959,48.5209,157400.0
2012-04-18 15:30:00,58.22,58.29,58.21,58.24,157200.0,48.5126,48.5709,48.5042,48.5292,157200.0
2012-04-18 15:40:00,58.25,58.25,58.13,58.13,275500.0,48.5376,48.5376,48.4376,48.4376,275500.0
2012-04-18 15:50:00,58.14,58.17,58.02,58.07,524300.0,48.4459,48.4709,48.3459,48.3876,524300.0
2012-04-19 09:30:00,57.72,58.23,57.7,58.17,362600.0,48.0959,48.5209,48.0793,48.4709,362600.0
2012-04-19 09:40:00,58.16,58.31,57.8,57.95,509000.0,48.4626,48.5876,48.1626,48.2876,509000.0
2012-04-19 09:50:00,57.96,58.04,57.61,57.65,289500.0,48.2959,48.3626,48.0043,48.0376,289500.0
2012-04-19 10:00:00,57.65,57.73,57.13,57.14,351800.0,48.0376,48.1043,47.6043,47.6127,351800.0
2012-04-19 10:10:00,57.16,57.68,57.15,57.67,308600.0,47.6293,48.0626,47.621,48.0543,308600.0
2012-04-19 10:20:00,57.67,57.68,57.47,57.67,170600.0,48.0543,48.0626,47.8876,48.0543,170600.0
2012-04-19 10:30:00,57.68,57.93,57.56,57.9,186400.0,48.0626,48.2709,47.9626,48.2459,186400.0
2012-04-19 10:40:00,57.9,58.1,57.89,58.09,187800.0,48.2459,48.4126,48.2376,48.4043,187800.0
2012-04-19 10:50:00,58.09,58.09,57.93,58.0,108600.0,48.4043,48.4043,48.2709,48.3293,108600.0
2012-04-19 11:00:00,58.0,58.07,57.96,57.99,159000.0,48.3293,48.3876,48.2959,48.3209,159000.0
2012-04-19 11:10:00,57.99,57.99,57.72,57.76,104200.0,48.3209,48.3209,48.0959,48.1293,104200.0
2012-04-19 11:20:00,57.76,57.83,57.71,57.78,86400.0,48.1293,48.1876,48.0876,48.1459,86400.0
2012-04-19 11:30:00,57.78,57.8,57.69,57.73,84600.0,48.1459,48.1626,48.0709,48.1043,84600.0
2012-04-19 11:40:00,57.73,57.82,57.71,57.82,93600.0,48.1043,48.1793,48.0876,48.1793,93600.0
2012-04-19 11:50:00,57.82,57.9,57.75,57.78,64500.0,48.1793,48.2459,48.1209,48.1459,64500.0
2012-04-19 12:00:00,57.76,57.8,57.4,57.41,103200.0,48.1293,48.1626,47.8293,47.8376,103200.0
2012-04-19 12:10:00,57.4,57.55,57.34,57.46,94600.0,47.8293,47.9543,47.7793,47.8793,94600.0
2012-04-19 12:20:00,57.45,57.57,57.45,57.57,50100.0,47.871,47.971,47.871,47.971,50100.0
2012-04-19 12:30:00,57.56,57.65,57.5,57.61,56600.0,47.9626,48.0376,47.9126,48.0043,56600.0
2012-04-19 12:40:00,57.6,57.71,57.59,57.68,61900.0,47.996,48.0876,47.9876,48.0626,61900.0
2012-04-19 12:50:00,57.68,57.73,57.62,57.7,69200.0,48.0626,48.1043,48.0126,48.0793,69200.0
2012-04-19 13:00:00,57.69,57.76,57.61,57.74,110300.0,48.0709,48.1293,48.0043,48.1126,110300.0
2012-04-19 13:10:00,57.73,57.78,57.45,57.63,101900.0,48.1043,48.1459,47.871,48.021,101900.0
2012-04-19 13:20:00,57.62,57.65,57.44,57.53,80200.0,48.0126,48.0376,47.8626,47.9376,80200.0
2012-04-19 13:30:00,57.52,57.71,57.45,57.58,82600.0,47.9293,48.0876,47.871,47.9793,82600.0
2012-04-19 13:40:00,57.59,57.64,57.51,57.53,71500.0,47.9876,48.0293,47.921,47.9376,71500.0
2012-04-19 13:50:00,57.53,57.55,57.33,57.36,65700.0,47.9376,47.9543,47.771,47.796,65700.0
2012-04-19 14:00:00,57.34,57.54,57.34,57.53,159500.0,47.7793,47.946,47.7793,47.9376,159500.0
2012-04-19 14:10:00,57.53,57.54,57.4,57.49,67400.0,47.9376,47.946,47.8293,47.9043,67400.0
2012-04-19 14:20:00,57.49,57.5,57.27,57.29,126100.0,47.9043,47.9126,47.721,47.7376,126100.0
2012-04-19 14:30:00,57.31,57.33,57.1,57.2,164600.0,47.7543,47.771,47.5793,47.6626,164600.0
2012-04-19 14:40:00,57.2,57.39,57.13,57.36,128600.0,47.6626,47.821,47.6043,47.796,128600.0
2012-04-19 14:50:00,57.36,57.4,57.28,57.37,101900.0,47.796,47.8293,47.7293,47.8043,101900.0
2012-04-19 15:00:00,57.37,57.46,57.33,57.45,188500.0,47.8043,47.8793,47.771,47.871,188500.0
2012-04-19 15:10:00,57.45,57.46,57.24,57.38,293200.0,47.871,47.8793,47.696,47.8126,293200.0
2012-04-19 15:20:00,57.38,57.38,57.23,57.23,299800.0,47.8126,47.8126,47.6876,47.6876,299800.0
2012-04-19 15:30:00,57.23,57.39,57.2,57.37,347800.0,47.6876,47.821,47.6626,47.8043,347800.0
2012-04-19 15:40:00,57.38,57.65,57.37,57.61,293100.0,47.8126,48.0376,47.8043,48.0043,293100.0
2012-04-19 15:50:00,57.61,57.61,57.45,57.55,497900.0,48.0043,48.0043,47.871,47.9543,497900.0
2012-04-20 09:30:00,57.52,57.64,57.21,57.57,1089100.0,47.9293,48.0293,47.671,47.971,1089100.0
2012-04-20 09:40:00,57.59,57.7,57.36,57.58,204400.0,47.9876,48.0793,47.796,47.9793,204400.0
2012-04-20 09:50:00,57.58,57.78,57.58,57.73,204500.0,47.9793,48.1459,47.9793,48.1043,204500.0
2012-04-20 10:00:00,57.73,57.81,57.58,57.75,202300.0,48.1043,48.1709,47.9793,48.1209,202300.0
2012-04-20 10:10:00,57.75,57.82,57.55,57.55,188900.0,48.1209,48.1793,47.9543,47.9543,188900.0
2012-04-20 10:20:00,57.55,57.56,57.4,57.45,219900.0,47.9543,47.9626,47.8293,47.871,219900.0
2012-04-20 10:30:00,57.44,57.78,57.42,57.77,129400.0,47.8626,48.1459,47.846,48.1376,129400.0
2012-04-20 10:40:00,57.77,57.81,57.6,57.6,125100.0,48.1376,48.1709,47.996,47.996,125100.0
2012-04-20 10:50:00,57.6,57.77,57.57,57.72,213400.0,47.996,48.1376,47.971,48.0959,213400.0
2012-04-20 11:00:00,57.72,57.74,57.61,57.68,139900.0,48.0959,48.1126,48.0043,48.0626,139900.0
2012-04-20 11:10:00,57.69,57.7,57.62,57.65,98200.0,48.0709,48.0793,48.0126,48.0376,98200.0
2012-04-20 11:20:00,57.65,57.74,57.65,57.65,125500.0,48.0376,48.1126,48.0376,48.0376,125500.0
2012-04-20 11:30:00,57.65,57.73,57.6,57.61,122600.0,48.0376,48.1043,47.996,48.0043,122600.0
2012-04-20 11:40:00,57.63,57.7,57.6,57.62,264200.0,48.021,48.0793,47.996,48.0126,264200.0
2012-04-20 11:50:00,57.62,57.67,57.55,57.58,114300.0,48.0126,48.0543,47.9543,47.9793,114300.0
2012-04-20 12:00:00,57.58,57.69,57.57,57.67,89900.0,47.9793,48.0709,47.971,48.0543,89900.0
2012-04-20 12:10:00,57.68,57.7,57.62,57.67,86400.0,48.0626,48.0793,48.0126,48.0543,86400.0
2012-04-20 12:20:00,57.67,57.7,57.63,57.68,74100.0,48.0543,48.0793,48.021,48.0626,74100.0
2012-04-20 12:30:00,57.68,57.68,57.6,57.62,66300.0,48.0626,48.0626,47.996,48.0126,66300.0
2012-04-20 12:40:00,57.61,57.61,57.54,57.56,129600.0,48.0043,48.0043,47.946,47.9626,129600.0
2012-04-20 12:50:00,57.55,57.57,57.53,57.53,107000.0,47.9543,47.971,47.9376,47.9376,107000.0
2012-04-20 13:00:00,57.53,57.54,57.51,57.53,59300.0,47.9376,47.946,47.921,47.9376,59300.0
2012-04-20 13:10:00,57.53,57.53,57.46,57.48,77300.0,47.9376,47.9376,47.8793,47.896,77300.0
2012-04-20 13:20:00,57.48,57.51,57.45,57.49,111800.0,47.896,47.921,47.871,47.9043,111800.0
2012-04-20 13:30:00,57.49,57.49,57.4,57.42,203800.0,47.9043,47.9043,47.8293,47.846,203800.0
2012-04-20 13:40:00,57.42,57.43,57.38,57.38,81800.0,47.846,47.8543,47.8126,47.8126,81800.0
2012-04-20 13:50:00,57.38,57.38,57.18,57.26,256700.0,47.8126,47.8126,47.646,47.7126,256700.0
2012-04-20 14:00:00,57.25,57.28,57.22,57.22,148000.0,47.7043,47.7293,47.6793,47.6793,148000.0
2012-04-20 14:10:00,57.22,57.37,57.22,57.35,128000.0,47.6793,47.8043,47.6793,47.7876,128000.0
2012-04-20 14:20:00,57.35,57.47,57.34,57.44,172500.0,47.7876,47.8876,47.7793,47.8626,172500.0
2012-04-20 14:30:00,57.44,57.48,57.4,57.43,115500.0,47.8626,47.896,47.8293,47.8543,115500.0
2012-04-20 14:40:00,57.43,57.44,57.36,57.37,93300.0,47.8543,47.8626,47.796,47.8043,93300.0
2012-04-20 14:50:00,57.38,57.42,57.37,57.42,120200.0,47.8126,47.846,47.8043,47.846,120200.0
2012-04-20 15:00:00,57.43,57.43,57.32,57.32,188400.0,47.8543,47.8543,47.7626,47.7626,188400.0
2012-04-20 15:10:00,57.32,57.44,57.32,57.43,140800.0,47.7626,47.8626,47.7626,47.8543,140800.0
2012-04-20 15:20:00,57.42,57.45,57.36,57.42,172700.0,47.846,47.871,47.796,47.846,172700.0
2012-04-20 15:30:00,57.42,57.54,57.42,57.54,210400.0,47.846,47.946,47.846,47.946,210400.0
2012-04-20 15:40:00,57.55,57.56,57.48,57.5,391900.0,47.9543,47.9626,47.896,47.9126,391900.0
2012-04-20 15:50:00,57.5,57.5,57.4,57.45,525500.0,47.9126,47.9126,47.8293,47.871,525500.0
2012-04-23 09:30:00,56.96,57.13,56.79,56.93,214900.0,47.4627,47.6043,47.321,47.4377,214900.0
2012-04-23 09:40:00,56.93,56.95,56.79,56.83,175900.0,47.4377,47.4543,47.321,47.3543,175900.0
2012-04-23 09:50:00,56.82,56.82,56.67,56.76,164200.0,47.346,47.346,47.221,47.296,164200.0
2012-04-23 10:00:00,56.77,56.8,56.64,56.66,135800.0,47.3043,47.3293,47.196,47.2127,135800.0
2012-04-23 10:10:00,56.67,56.76,56.64,56.68,162700.0,47.221,47.296,47.196,47.2294,162700.0
2012-04-23 10:20:00,56.68,56.8,56.61,56.76,177500.0,47.2294,47.3293,47.171,47.296,177500.0
2012-04-23 10:30:00,56.75,56.76,56.6,56.7,105800.0,47.2877,47.296,47.1627,47.246,105800.0
2012-04-23 10:40:00,56.7,56.73,56.5,56.6,151900.0,47.246,47.271,47.0794,47.1627,151900.0
2012-04-23 10:50:00,56.61,56.67,56.5,56.58,125800.0,47.171,47.221,47.0794,47.146,125800.0
2012-04-23 11:00:00,56.59,56.71,56.58,56.69,127900.0,47.1544,47.2543,47.146,47.2377,127900.0
2012-04-23 11:10:00,56.7,56.81,56.69,56.71,182700.0,47.246,47.3377,47.2377,47.2543,182700.0
2012-04-23 11:20:00,56.71,56.8,56.7,56.79,233200.0,47.2543,47.3293,47.246,47.321,233200.0
2012-04-23 11:30:00,56.79,56.85,56.73,56.85,103600.0,47.321,47.371,47.271,47.371,103600.0
2012-04-23 11:40:00,56.85,56.86,56.79,56.8,106800.0,47.371,47.3793,47.321,47.3293,106800.0
2012-04-23 11:50:00,56.8,56.84,56.78,56.82,88400.0,47.3293,47.3627,47.3127,47.346,88400.0
2012-04-23 12:00:00,56.82,57.0,56.81,56.99,101900.0,47.346,47.496,47.3377,47.4877,101900.0
2012-04-23 12:10:00,56.98,57.04,56.94,57.04,92700.0,47.4793,47.5293,47.446,47.5293,92700.0
2012-04-23 12:20:00,57.04,57.06,56.99,57.03,102300.0,47.5293,47.546,47.4877,47.521,102300.0
2012-04-23 12:30:00,57.03,57.04,56.92,56.93,86200.0,47.521,47.5293,47.4293,47.4377,86200.0
2012-04-23 12:40:00,56.93,56.94,56.84,56.87,106500.0,47.4377,47.446,47.3627,47.3877,106500.0
2012-04-23 12:50:00,56.87,56.95,56.86,56.95,63300.0,47.3877,47.4543,47.3793,47.4543,63300.0
2012-04-23 13:00:00,56.95,56.95,56.8,56.82,81000.0,47.4543,47.4543,47.3293,47.346,81000.0
2012-04-23 13:10:00,56.82,56.91,56.82,56.9,103900.0,47.346,47.421,47.346,47.4127,103900.0
2012-04-23 13:20:00,56.9,57.01,56.88,57.01,101300.0,47.4127,47.5043,47.396,47.5043,101300.0
2012-04-23 13:30:00,57.01,57.01,56.93,57.0,76700.0,47.5043,47.5043,47.4377,47.496,76700.0
2012-04-23 13:40:00,57.0,57.04,56.95,56.97,90900.0,47.496,47.5293,47.4543,47.471,90900.0
2012-04-23 13:50:00,56.98,57.0,56.91,56.95,121000.0,47.4793,47.496,47.421,47.4543,121000.0
2012-04-23 14:00:00,56.96,56.96,56.84,56.88,121700.0,47.4627,47.4627,47.3627,47.396,121700.0
2012-04-23 14:10:00,56.89,57.05,56.88,57.05,110800.0,47.4043,47.5377,47.396,47.5377,110800.0
2012-04-23 14:20:00,57.04,57.15,57.04,57.15,104900.0,47.5293,47.621,47.5293,47.621,104900.0
2012-04-23 14:30:00,57.16,57.25,57.15,57.18,88000.0,47.6293,47.7043,47.621,47.646,88000.0
2012-04-23 14:40:00,57.18,57.18,57.08,57.12,87600.0,47.646,47.646,47.5627,47.596,87600.0
2012-04-23 14:50:00,57.12,57.18,57.1,57.12,81900.0,47.596,47.646,47.5793,47.596,81900.0
2012-04-23 15:00:00,57.12,57.27,57.12,57.21,141300.0,47.596,47.721,47.596,47.671,141300.0
2012-04-23 15:10:00,57.21,57.3,57.18,57.29,144900.0,47.671,47.746,47.646,47.7376,144900.0
2012-04-23 15:20:00,57.28,57.36,57.26,57.35,163400.0,47.7293,47.796,47.7126,47.7876,163400.0
2012-04-23 15:30:00,57.34,57.37,57.27,57.37,137200.0,47.7793,47.8043,47.721,47.8043,137200.0
2012-04-23 15:40:00,57.37,57.38,57.28,57.33,289400.0,47.8043,47.8126,47.7293,47.771,289400.0
2012-04-23 15:50:00,57.32,57.39,57.3,57.31,380500.0,47.7626,47.821,47.746,47.7543,380500.0
2012-04-24 09:30:00,57.24,57.45,57.17,57.28,190200.0,47.696,47.871,47.6376,47.7293,190200.0
2012-04-24 09:40:00,57.29,57.37,57.09,57.34,187900.0,47.7376,47.8043,47.571,47.7793,187900.0
2012-04-24 09:50:00,57.36,57.46,57.31,57.35,127200.0,47.796,47.8793,47.7543,47.7876,127200.0
2012-04-24 10:00:00,57.35,57.57,57.33,57.49,253300.0,47.7876,47.971,47.771,47.9043,253300.0
2012-04-24 10:10:00,57.5,57.7,57.48,57.57,164600.0,47.9126,48.0793,47.896,47.971,164600.0
2012-04-24 10:20:00,57.56,57.7,57.51,57.66,96600.0,47.9626,48.0793,47.921,48.0459,96600.0
2012-04-24 10:30:00,57.66,57.72,57.54,57.54,162500.0,48.0459,48.0959,47.946,47.946,162500.0
2012-04-24 10:40:00,57.54,57.61,57.48,57.57,129600.0,47.946,48.0043,47.896,47.971,129600.0
2012-04-24 10:50:00,57.56,57.6,57.47,57.47,93300.0,47.9626,47.996,47.8876,47.8876,93300.0
2012-04-24 11:00:00,57.48,57.57,57.44,57.49,106100.0,47.896,47.971,47.8626,47.9043,106100.0
2012-04-24 11:10:00,57.48,57.64,57.44,57.61,180900.0,47.896,48.0293,47.8626,48.0043,180900.0
2012-04-24 11:20:00,57.62,57.76,57.62,57.69,126900.0,48.0126,48.1293,48.0126,48.0709,126900.0
2012-04-24 11:30:00,57.7,57.7,57.41,57.41,102900.0,48.0793,48.0793,47.8376,47.8376,102900.0
2012-04-24 11:40:00,57.41,57.51,57.38,57.51,115300.0,47.8376,47.921,47.8126,47.921,115300.0
2012-04-24 11:50:00,57.51,57.58,57.51,57.56,92000.0,47.921,47.9793,47.921,47.9626,92000.0
2012-04-24 12:00:00,57.57,57.59,57.53,57.58,92100.0,47.971,47.9876,47.9376,47.9793,92100.0
2012-04-24 12:10:00,57.58,57.64,57.56,57.56,75400.0,47.9793,48.0293,47.9626,47.9626,75400.0
2012-04-24 12:20:00,57.58,57.58,57.53,57.55,88800.0,47.9793,47.9793,47.9376,47.9543,88800.0
2012-04-24 12:30:00,57.55,57.57,57.43,57.44,84400.0,47.9543,47.971,47.8543,47.8626,84400.0
2012-04-24 12:40:00,57.44,57.49,57.42,57.49,61800.0,47.8626,47.9043,47.846,47.9043,61800.0
2012-04-24 12:50:00,57.49,57.53,57.46,57.47,95300.0,47.9043,47.9376,47.8793,47.8876,95300.0
2012-04-24 13:00:00,57.47,57.48,57.43,57.46,55700.0,47.8876,47.896,47.8543,47.8793,55700.0
2012-04-24 13:10:00,57.45,57.49,57.38,57.48,79300.0,47.871,47.9043,47.8126,47.896,79300.0
2012-04-24 13:20:00,57.48,57.53,57.46,57.5,103800.0,47.896,47.9376,47.8793,47.9126,103800.0
2012-04-24 13:30:00,57.49,57.52,57.46,57.5,70700.0,47.9043,47.9293,47.8793,47.9126,70700.0
2012-04-24 13:40:00,57.51,57.59,57.47,57.57,82300.0,47.921,47.9876,47.8876,47.971,82300.0
2012-04-24 13:50:00,57.57,57.58,57.45,57.46,77200.0,47.971,47.9793,47.871,47.8793,77200.0
2012-04-24 14:00:00,57.45,57.51,57.39,57.5,102500.0,47.871,47.921,47.821,47.9126,102500.0
2012-04-24 14:10:00,57.5,57.5,57.44,57.44,93700.0,47.9126,47.9126,47.8626,47.8626,93700.0
2012-04-24 14:20:00,57.45,57.49,57.36,57.44,93600.0,47.871,47.9043,47.796,47.8626,93600.0
2012-04-24 14:30:00,57.44,57.51,57.4,57.51,108500.0,47.8626,47.921,47.8293,47.921,108500.0
2012-04-24 14:40:00,57.51,57.55,57.45,57.53,79000.0,47.921,47.9543,47.871,47.9376,79000.0
2012-04-24 14:50:00,57.53,57.57,57.48,57.51,106500.0,47.9376,47.971,47.896,47.921,106500.0
2012-04-24 15:00:00,57.52,57.58,57.49,57.58,105800.0,47.9293,47.9793,47.9043,47.9793,105800.0
2012-04-24 15:10:00,57.57,57.58,57.49,57.49,127100.0,47.971,47.9793,47.9043,47.9043,127100.0
2012-04-24 15:20:00,57.5,57.57,57.46,57.48,158500.0,47.9126,47.971,47.8793,47.896,158500.0
2012-04-24 15:30:00,57.48,57.6,57.45,57.58,168000.0,47.896,47.996,47.871,47.9793,168000.0
2012-04-24 15:40:00,57.59,57.61,57.51,57.52,212000.0,47.9876,48.0043,47.921,47.9293,212000.0
2012-04-24 15:50:00,57.52,57.65,57.51,57.64,386300.0,47.9293,48.0376,47.921,48.0293,386300.0
2012-04-25 09:30:00,57.94,58.19,57.83,58.17,326900.0,48.2793,48.4876,48.1876,48.4709,326900.0
2012-04-25 09:40:00,58.18,58.41,58.1,58.39,188700.0,48.4792,48.6709,48.4126,48.6542,188700.0
2012-04-25 09:50:00,58.4,58.49,58.33,58.42,238100.0,48.6626,48.7376,48.6042,48.6792,238100.0
2012-04-25 10:00:00,58.42,58.43,58.23,58.32,192800.0,48.6792,48.6876,48.5209,48.5959,192800.0
2012-04-25 10:10:00,58.33,58.48,58.27,58.42,195100.0,48.6042,48.7292,48.5542,48.6792,195100.0
2012-04-25 10:20:00,58.43,58.45,58.34,58.39,340200.0,48.6876,48.7042,48.6126,48.6542,340200.0
2012-04-25 10:30:00,58.37,58.4,58.26,58.39,197500.0,48.6376,48.6626,48.5459,48.6542,197500.0
2012-04-25 10:40:00,58.39,58.61,58.37,58.59,234400.0,48.6542,48.8375,48.6376,48.8209,234400.0
2012-04-25 10:50:00,58.6,58.61,58.49,58.55,161000.0,48.8292,48.8375,48.7376,48.7876,161000.0
2012-04-25 11:00:00,58.54,58.62,58.5,58.61,163400.0,48.7792,48.8459,48.7459,48.8375,163400.0
2012-04-25 11:10:00,58.61,58.62,58.54,58.56,131800.0,48.8375,48.8459,48.7792,48.7959,131800.0
2012-04-25 11:20:00,58.55,58.6,58.52,58.56,192300.0,48.7876,48.8292,48.7626,48.7959,192300.0
2012-04-25 11:30:00,58.56,58.56,58.46,58.52,152700.0,48.7959,48.7959,48.7126,48.7626,152700.0
2012-04-25 11:40:00,58.51,58.56,58.51,58.54,113800.0,48.7542,48.7959,48.7542,48.7792,113800.0
2012-04-25 11:50:00,58.54,58.55,58.45,58.49,117200.0,48.7792,48.7876,48.7042,48.7376,117200.0
2012-04-25 12:00:00,58.49,58.54,58.48,58.52,109900.0,48.7376,48.7792,48.7292,48.7626,109900.0
2012-04-25 12:10:00,58.51,58.58,58.5,58.55,127300.0,48.7542,48.8126,48.7459,48.7876,127300.0
2012-04-25 12:20:00,58.55,58.59,58.51,58.58,123400.0,48.7876,48.8209,48.7542,48.8126,123400.0
2012-04-25 12:30:00,58.58,58.59,58.43,58.49,130500.0,48.8126,48.8209,48.6876,48.7376,130500.0
2012-04-25 12:40:00,58.5,58.69,58.49,58.68,129300.0,48.7459,48.9042,48.7376,48.8959,129300.0
2012-04-25 12:50:00,58.68,58.82,58.65,58.82,132100.0,48.8959,49.0125,48.8709,49.0125,132100.0
2012-04-25 13:00:00,58.81,58.89,58.77,58.87,123400.0,49.0042,49.0709,48.9709,49.0542,123400.0
2012-04-25 13:10:00,58.87,58.93,58.86,58.91,99400.0,49.0542,49.1042,49.0459,49.0875,99400.0
2012-04-25 13:20:00,58.92,58.93,58.85,58.89,133100.0,49.0959,49.1042,49.0375,49.0709,133100.0
2012-04-25 13:30:00,58.89,58.92,58.83,58.86,119500.0,49.0709,49.0959,49.0209,49.0459,119500.0
2012-04-25 13:40:00,58.86,58.86,58.79,58.81,122800.0,49.0459,49.0459,48.9875,49.0042,122800.0
2012-04-25 13:50:00,58.8,58.86,58.78,58.84,98200.0,48.9959,49.0459,48.9792,49.0292,98200.0
2012-04-25 14:00:00,58.84,58.84,58.69,58.7,146000.0,49.0292,49.0292,48.9042,48.9125,146000.0
2012-04-25 14:10:00,58.71,58.75,58.63,58.72,131700.0,48.9209,48.9542,48.8542,48.9292,131700.0
2012-04-25 14:20:00,58.72,58.95,58.71,58.8,204400.0,48.9292,49.1209,48.9209,48.9959,204400.0
2012-04-25 14:30:00,58.8,58.84,58.6,58.7,123800.0,48.9959,49.0292,48.8292,48.9125,123800.0
2012-04-25 14:40:00,58.7,58.84,58.68,58.83,127100.0,48.9125,49.0292,48.8959,49.0209,127100.0
2012-04-25 14:50:00,58.82,58.96,58.82,58.95,127000.0,49.0125,49.1292,49.0125,49.1209,127000.0
2012-04-25 15:00:00,58.95,59.0,58.91,58.93,214800.0,49.1209,49.1625,49.0875,49.1042,214800.0
2012-04-25 15:10:00,58.93,58.94,58.78,58.84,208300.0,49.1042,49.1125,48.9792,49.0292,208300.0
2012-04-25 15:20:00,58.84,58.93,58.84,58.89,246500.0,49.0292,49.1042,49.0292,49.0709,246500.0
2012-04-25 15:30:00,58.89,58.93,58.84,58.86,177500.0,49.0709,49.1042,49.0292,49.0459,177500.0
2012-04-25 15:40:00,58.87,58.96,58.84,58.87,249600.0,49.0542,49.1292,49.0292,49.0542,249600.0
2012-04-25 15:50:00,58.87,59.0,58.84,58.91,845200.0,49.0542,49.1625,49.0292,49.0875,845200.0
2012-04-26 09:30:00,58.85,58.99,58.75,58.94,171100.0,49.0375,49.1542,48.9542,49.1125,171100.0
2012-04-26 09:40:00,58.92,59.0,58.83,58.99,146500.0,49.0959,49.1625,49.0209,49.1542,146500.0
2012-04-26 09:50:00,58.99,59.0,58.94,58.99,112300.0,49.1542,49.1625,49.1125,49.1542,112300.0
2012-04-26 10:00:00,58.99,59.16,58.96,59.11,266400.0,49.1542,49.2958,49.1292,49.2542,266400.0
2012-04-26 10:10:00,59.12,59.22,59.05,59.16,167400.0,49.2625,49.3458,49.2042,49.2958,167400.0
2012-04-26 10:20:00,59.16,59.23,59.11,59.11,111300.0,49.2958,49.3542,49.2542,49.2542,111300.0
2012-04-26 10:30:00,59.11,59.17,59.04,59.11,208400.0,49.2542,49.3042,49.1959,49.2542,208400.0
2012-04-26 10:40:00,59.1,59.17,59.05,59.16,124600.0,49.2458,49.3042,49.2042,49.2958,124600.0
2012-04-26 10:50:00,59.16,59.17,59.0,59.02,111300.0,49.2958,49.3042,49.1625,49.1792,111300.0
2012-04-26 11:00:00,59.01,59.1,58.96,58.97,136000.0,49.1709,49.2458,49.1292,49.1375,136000.0
2012-04-26 11:10:00,58.96,59.01,58.89,58.89,138400.0,49.1292,49.1709,49.0709,49.0709,138400.0
2012-04-26 11:20:00,58.9,59.0,58.88,59.0,114600.0,49.0792,49.1625,49.0625,49.1625,114600.0
2012-04-26 11:30:00,58.99,59.0,58.91,58.93,64400.0,49.1542,49.1625,49.0875,49.1042,64400.0
2012-04-26 11:40:00,58.93,58.95,58.88,58.9,116100.0,49.1042,49.1209,49.0625,49.0792,116100.0
2012-04-26 11:50:00,58.89,58.95,58.87,58.92,85800.0,49.0709,49.1209,49.0542,49.0959,85800.0
2012-04-26 12:00:00,58.92,58.94,58.82,58.84,116400.0,49.0959,49.1125,49.0125,49.0292,116400.0
2012-04-26 12:10:00,58.85,58.97,58.84,58.94,69800.0,49.0375,49.1375,49.0292,49.1125,69800.0
2012-04-26 12:20:00,58.94,58.95,58.87,58.87,69900.0,49.1125,49.1209,49.0542,49.0542,69900.0
2012-04-26 12:30:00,58.87,58.89,58.82,58.87,41300.0,49.0542,49.0709,49.0125,49.0542,41300.0
2012-04-26 12:40:00,58.87,58.93,58.85,58.93,51500.0,49.0542,49.1042,49.0375,49.1042,51500.0
2012-04-26 12:50:00,58.93,59.01,58.93,59.0,52700.0,49.1042,49.1709,49.1042,49.1625,52700.0
2012-04-26 13:00:00,59.0,59.08,58.99,59.0,174600.0,49.1625,49.2292,49.1542,49.1625,174600.0
2012-04-26 13:10:00,58.99,59.13,58.98,59.12,103600.0,49.1542,49.2708,49.1459,49.2625,103600.0
2012-04-26 13:20:00,59.12,59.2,59.1,59.15,86800.0,49.2625,49.3292,49.2458,49.2875,86800.0
2012-04-26 13:30:00,59.15,59.25,59.11,59.23,168000.0,49.2875,49.3708,49.2542,49.3542,168000.0
2012-04-26 13:40:00,59.24,59.29,59.21,59.24,146700.0,49.3625,49.4042,49.3375,49.3625,146700.0
2012-04-26 13:50:00,59.24,59.39,59.21,59.37,125000.0,49.3625,49.4875,49.3375,49.4708,125000.0
2012-04-26 14:00:00,59.36,59.42,59.34,59.4,118600.0,49.4625,49.5125,49.4458,49.4958,118600.0
2012-04-26 14:10:00,59.4,59.5,59.4,59.49,121800.0,49.4958,49.5792,49.4958,49.5708,121800.0
2012-04-26 14:20:00,59.49,59.63,59.48,59.63,137000.0,49.5708,49.6875,49.5625,49.6875,137000.0
2012-04-26 14:30:00,59.63,59.64,59.54,59.61,147400.0,49.6875,49.6958,49.6125,49.6708,147400.0
2012-04-26 14:40:00,59.61,59.64,59.55,59.63,198000.0,49.6708,49.6958,49.6208,49.6875,198000.0
2012-04-26 14:50:00,59.63,59.65,59.54,59.63,131300.0,49.6875,49.7041,49.6125,49.6875,131300.0
2012-04-26 15:00:00,59.63,59.64,59.57,59.6,158200.0,49.6875,49.6958,49.6375,49.6625,158200.0
2012-04-26 15:10:00,59.6,59.73,59.6,59.69,197500.0,49.6625,49.7708,49.6625,49.7375,197500.0
2012-04-26 15:20:00,59.68,59.71,59.64,59.69,151100.0,49.7291,49.7541,49.6958,49.7375,151100.0
2012-04-26 15:30:00,59.7,59.7,59.6,59.64,185000.0,49.7458,49.7458,49.6625,49.6958,185000.0
2012-04-26 15:40:00,59.63,59.64,59.56,59.63,269400.0,49.6875,49.6958,49.6291,49.6875,269400.0
2012-04-26 15:50:00,59.63,59.64,59.5,59.61,502300.0,49.6875,49.6958,49.5792,49.6708,502300.0
2012-04-27 09:30:00,59.85,59.94,59.83,59.94,223000.0,49.8708,49.9458,49.8541,49.9458,223000.0
2012-04-27 09:40:00,59.93,60.23,59.93,60.22,687600.0,49.9375,50.1874,49.9375,50.1791,687600.0
2012-04-27 09:50:00,60.22,60.25,59.96,60.13,237900.0,50.1791,50.2041,49.9625,50.1041,237900.0
2012-04-27 10:00:00,60.12,60.15,59.93,59.99,200300.0,50.0958,50.1208,49.9375,49.9875,200300.0
2012-04-27 10:10:00,59.99,60.19,59.95,60.13,201800.0,49.9875,50.1541,49.9541,50.1041,201800.0
2012-04-27 10:20:00,60.13,60.15,59.99,60.13,176200.0,50.1041,50.1208,49.9875,50.1041,176200.0
2012-04-27 10:30:00,60.13,60.25,60.02,60.23,152100.0,50.1041,50.2041,50.0124,50.1874,152100.0
2012-04-27 10:40:00,60.23,60.3,60.19,60.27,228900.0,50.1874,50.2458,50.1541,50.2208,228900.0
2012-04-27 10:50:00,60.27,60.46,60.27,60.41,197000.0,50.2208,50.3791,50.2208,50.3374,197000.0
2012-04-27 11:00:00,60.4,60.54,60.39,60.54,231900.0,50.3291,50.4457,50.3208,50.4457,231900.0
2012-04-27 11:10:00,60.53,60.82,60.51,60.8,393200.0,50.4374,50.6791,50.4207,50.6624,393200.0
2012-04-27 11:20:00,60.8,60.82,60.73,60.82,245900.0,50.6624,50.6791,50.6041,50.6791,245900.0
2012-04-27 11:30:00,60.81,60.9,60.76,60.82,358700.0,50.6707,50.7457,50.6291,50.6791,358700.0
2012-04-27 11:40:00,60.81,60.9,60.78,60.9,308900.0,50.6707,50.7457,50.6457,50.7457,308900.0
2012-04-27 11:50:00,60.89,60.96,60.83,60.85,292700.0,50.7374,50.7957,50.6874,50.7041,292700.0
2012-04-27 12:00:00,60.85,60.91,60.85,60.85,446300.0,50.7041,50.7541,50.7041,50.7041,446300.0
2012-04-27 12:10:00,60.85,60.86,60.54,60.8,456600.0,50.7041,50.7124,50.4457,50.6624,456600.0
2012-04-27 12:20:00,60.79,60.83,60.68,60.75,212900.0,50.6541,50.6874,50.5624,50.6207,212900.0
2012-04-27 12:30:00,60.75,60.76,60.63,60.63,171400.0,50.6207,50.6291,50.5207,50.5207,171400.0
2012-04-27 12:40:00,60.63,60.63,60.42,60.43,260200.0,50.5207,50.5207,50.3458,50.3541,260200.0
2012-04-27 12:50:00,60.42,60.49,60.16,60.49,404500.0,50.3458,50.4041,50.1291,50.4041,404500.0
2012-04-27 13:00:00,60.5,60.78,60.49,60.78,241800.0,50.4124,50.6457,50.4041,50.6457,241800.0
2012-04-27 13:10:00,60.78,60.85,60.74,60.83,126200.0,50.6457,50.7041,50.6124,50.6874,126200.0
2012-04-27 13:20:00,60.84,60.89,60.83,60.86,191200.0,50.6957,50.7374,50.6874,50.7124,191200.0
2012-04-27 13:30:00,60.87,60.92,60.79,60.84,257300.0,50.7207,50.7624,50.6541,50.6957,257300.0
2012-04-27 13:40:00,60.85,60.9,60.79,60.89,175800.0,50.7041,50.7457,50.6541,50.7374,175800.0
2012-04-27 13:50:00,60.89,60.9,60.85,60.87,100500.0,50.7374,50.7457,50.7041,50.7207,100500.0
2012-04-27 14:00:00,60.87,60.93,60.85,60.87,215600.0,50.7207,50.7707,50.7041,50.7207,215600.0
2012-04-27 14:10:00,60.88,60.9,60.84,60.88,144700.0,50.7291,50.7457,50.6957,50.7291,144700.0
2012-04-27 14:20:00,60.87,60.91,60.85,60.87,142000.0,50.7207,50.7541,50.7041,50.7207,142000.0
2012-04-27 14:30:00,60.87,60.89,60.78,60.79,211200.0,50.7207,50.7374,50.6457,50.6541,211200.0
2012-04-27 14:40:00,60.79,60.79,60.29,60.55,735600.0,50.6541,50.6541,50.2374,50.4541,735600.0
2012-04-27 14:50:00,60.55,60.69,60.54,60.64,207900.0,50.4541,50.5707,50.4457,50.5291,207900.0
2012-04-27 15:00:00,60.64,60.64,60.23,60.52,476000.0,50.5291,50.5291,50.1874,50.4291,476000.0
2012-04-27 15:10:00,60.53,60.53,60.3,60.3,273600.0,50.4374,50.4374,50.2458,50.2458,273600.0
2012-04-27 15:20:00,60.31,60.34,60.19,60.29,302100.0,50.2541,50.2791,50.1541,50.2374,302100.0
2012-04-27 15:30:00,60.29,60.45,60.23,60.27,564200.0,50.2374,50.3708,50.1874,50.2208,564200.0
2012-04-27 15:40:00,60.28,60.31,60.11,60.22,659200.0,50.2291,50.2541,50.0874,50.1791,659200.0
2012-04-27 15:50:00,60.21,60.23,60.1,60.17,681100.0,50.1708,50.1874,50.0791,50.1374,681100.0
2012-04-30 09:30:00,60.03,60.08,59.91,59.98,227400.0,50.0208,50.0624,49.9208,49.9791,227400.0
2012-04-30 09:40:00,59.98,60.0,59.75,59.86,244700.0,49.9791,49.9958,49.7875,49.8791,244700.0
2012-04-30 09:50:00,59.86,59.91,59.82,59.91,247400.0,49.8791,49.9208,49.8458,49.9208,247400.0
2012-04-30 10:00:00,59.9,60.07,59.83,60.06,169800.0,49.9125,50.0541,49.8541,50.0458,169800.0
2012-04-30 10:10:00,60.06,60.18,59.99,60.09,337500.0,50.0458,50.1458,49.9875,50.0708,337500.0
2012-04-30 10:20:00,60.09,60.11,60.02,60.06,217100.0,50.0708,50.0874,50.0124,50.0458,217100.0
2012-04-30 10:30:00,60.07,60.09,59.93,59.96,215700.0,50.0541,50.0708,49.9375,49.9625,215700.0
2012-04-30 10:40:00,59.96,60.0,59.9,59.94,110400.0,49.9625,49.9958,49.9125,49.9458,110400.0
2012-04-30 10:50:00,59.93,60.03,59.86,60.02,121800.0,49.9375,50.0208,49.8791,50.0124,121800.0
2012-04-30 11:00:00,60.02,60.18,60.01,60.11,151800.0,50.0124,50.1458,50.0041,50.0874,151800.0
2012-04-30 11:10:00,60.1,60.18,60.01,60.16,210400.0,50.0791,50.1458,50.0041,50.1291,210400.0
2012-04-30 11:20:00,60.16,60.31,60.15,60.17,388600.0,50.1291,50.2541,50.1208,50.1374,388600.0
2012-04-30 11:30:00,60.19,60.19,60.11,60.14,129300.0,50.1541,50.1541,50.0874,50.1124,129300.0
2012-04-30 11:40:00,60.14,60.23,60.14,60.17,126400.0,50.1124,50.1874,50.1124,50.1374,126400.0
2012-04-30 11:50:00,60.15,60.21,60.12,60.17,75800.0,50.1208,50.1708,50.0958,50.1374,75800.0
2012-04-30 12:00:00,60.17,60.2,60.06,60.07,87800.0,50.1374,50.1624,50.0458,50.0541,87800.0
2012-04-30 12:10:00,60.07,60.11,60.04,60.07,97000.0,50.0541,50.0874,50.0291,50.0541,97000.0
2012-04-30 12:20:00,60.07,60.08,59.98,59.99,110200.0,50.0541,50.0624,49.9791,49.9875,110200.0
2012-04-30 12:30:00,59.99,60.03,59.93,60.03,103200.0,49.9875,50.0208,49.9375,50.0208,103200.0
2012-04-30 12:40:00,60.03,60.18,60.03,60.18,70200.0,50.0208,50.1458,50.0208,50.1458,70200.0
2012-04-30 12:50:00,60.18,60.21,60.08,60.12,121500.0,50.1458,50.1708,50.0624,50.0958,121500.0
2012-04-30 13:00:00,60.12,60.28,60.12,60.22,147100.0,50.0958,50.2291,50.0958,50.1791,147100.0
2012-04-30 13:10:00,60.22,60.26,60.15,60.17,140500.0,50.1791,50.2124,50.1208,50.1374,140500.0
2012-04-30 13:20:00,60.17,60.21,60.11,60.16,233400.0,50.1374,50.1708,50.0874,50.1291,233400.0
2012-04-30 13:30:00,60.16,60.19,60.04,60.04,209300.0,50.1291,50.1541,50.0291,50.0291,209300.0
2012-04-30 13:40:00,60.04,60.12,60.01,60.1,141500.0,50.0291,50.0958,50.0041,50.0791,141500.0
2012-04-30 13:50:00,60.1,60.13,60.03,60.11,235900.0,50.0791,50.1041,50.0208,50.0874,235900.0
2012-04-30 14:00:00,60.1,60.1,60.05,60.07,179900.0,50.0791,50.0791,50.0374,50.0541,179900.0
2012-04-30 14:10:00,60.07,60.1,60.05,60.07,162400.0,50.0541,50.0791,50.0374,50.0541,162400.0
2012-04-30 14:20:00,60.07,60.1,60.05,60.05,188500.0,50.0541,50.0791,50.0374,50.0374,188500.0
2012-04-30 14:30:00,60.05,60.05,59.95,60.03,172200.0,50.0374,50.0374,49.9541,50.0208,172200.0
2012-04-30 14:40:00,60.04,60.06,60.0,60.06,100500.0,50.0291,50.0458,49.9958,50.0458,100500.0
2012-04-30 14:50:00,60.05,60.06,60.0,60.05,84900.0,50.0374,50.0458,49.9958,50.0374,84900.0
2012-04-30 15:00:00,60.05,60.07,60.0,60.05,122500.0,50.0374,50.0541,49.9958,50.0374,122500.0
2012-04-30 15:10:00,60.05,60.07,59.96,59.98,163300.0,50.0374,50.0541,49.9625,49.9791,163300.0
2012-04-30 15:20:00,59.98,60.06,59.92,60.05,194500.0,49.9791,50.0458,49.9291,50.0374,194500.0
2012-04-30 15:30:00,60.06,60.12,59.99,60.08,115700.0,50.0458,50.0958,49.9875,50.0624,115700.0
2012-04-30 15:40:00,60.08,60.21,60.08,60.16,158000.0,50.0624,50.1708,50.0624,50.1291,158000.0
2012-04-30 15:50:00,60.16,60.26,60.13,60.19,491400.0,50.1291,50.2124,50.1041,50.1541,491400.0
2012-05-01 09:30:00,59.95,60.4,59.67,60.02,301000.0,49.9541,50.3291,49.7208,50.0124,301000.0
2012-05-01 09:40:00,60.03,60.19,60.03,60.09,215800.0,50.0208,50.1541,50.0208,50.0708,215800.0
2012-05-01 09:50:00,60.08,60.31,60.06,60.21,219100.0,50.0624,50.2541,50.0458,50.1708,219100.0
2012-05-01 10:00:00,60.22,60.54,60.22,60.48,321100.0,50.1791,50.4457,50.1791,50.3958,321100.0
2012-05-01 10:10:00,60.48,60.84,60.48,60.81,198000.0,50.3958,50.6957,50.3958,50.6707,198000.0
2012-05-01 10:20:00,60.82,60.9,60.78,60.81,400800.0,50.6791,50.7457,50.6457,50.6707,400800.0
2012-05-01 10:30:00,60.81,60.97,60.73,60.85,162000.0,50.6707,50.804,50.6041,50.7041,162000.0
2012-05-01 10:40:00,60.85,61.03,60.85,61.01,227600.0,50.7041,50.854,50.7041,50.8374,227600.0
2012-05-01 10:50:00,61.01,61.05,60.97,61.0,169700.0,50.8374,50.8707,50.804,50.829,169700.0
2012-05-01 11:00:00,61.0,61.04,60.9,60.95,287100.0,50.829,50.8624,50.7457,50.7874,287100.0
2012-05-01 11:10:00,60.95,61.05,60.92,61.01,121900.0,50.7874,50.8707,50.7624,50.8374,121900.0
2012-05-01 11:20:00,61.01,61.04,60.97,60.98,135700.0,50.8374,50.8624,50.804,50.8124,135700.0
2012-05-01 11:30:00,60.98,60.98,60.72,60.86,263300.0,50.8124,50.8124,50.5957,50.7124,263300.0
2012-05-01 11:40:00,60.85,60.99,60.81,60.95,346600.0,50.7041,50.8207,50.6707,50.7874,346600.0
2012-05-01 11:50:00,60.95,61.02,60.94,61.01,128600.0,50.7874,50.8457,50.7791,50.8374,128600.0
2012-05-01 12:00:00,61.02,61.06,60.91,60.95,224100.0,50.8457,50.879,50.7541,50.7874,224100.0
2012-05-01 12:10:00,60.94,60.94,60.81,60.85,210500.0,50.7791,50.7791,50.6707,50.7041,210500.0
2012-05-01 12:20:00,60.85,60.9,60.84,60.88,130500.0,50.7041,50.7457,50.6957,50.7291,130500.0
2012-05-01 12:30:00,60.88,60.91,60.83,60.89,152600.0,50.7291,50.7541,50.6874,50.7374,152600.0
2012-05-01 12:40:00,60.88,60.92,60.86,60.9,121600.0,50.7291,50.7624,50.7124,50.7457,121600.0
2012-05-01 12:50:00,60.88,60.93,60.87,60.9,95900.0,50.7291,50.7707,50.7207,50.7457,95900.0
2012-05-01 13:00:00,60.9,60.99,60.89,60.99,137200.0,50.7457,50.8207,50.7374,50.8207,137200.0
2012-05-01 13:10:00,61.0,61.05,60.98,61.03,106600.0,50.829,50.8707,50.8124,50.854,106600.0
2012-05-01 13:20:00,61.02,61.06,61.0,61.03,184300.0,50.8457,50.879,50.829,50.854,184300.0
2012-05-01 13:30:00,61.03,61.07,61.0,61.05,118200.0,50.854,50.8874,50.829,50.8707,118200.0
2012-05-01 13:40:00,61.06,61.06,61.01,61.05,114100.0,50.879,50.879,50.8374,50.8707,114100.0
2012-05-01 13:50:00,61.05,61.17,61.02,61.1,141900.0,50.8707,50.9707,50.8457,50.9124,141900.0
2012-05-01 14:00:00,61.1,61.1,60.98,61.05,238600.0,50.9124,50.9124,50.8124,50.8707,238600.0
2012-05-01 14:10:00,61.04,61.13,61.03,61.1,100300.0,50.8624,50.9374,50.854,50.9124,100300.0
2012-05-01 14:20:00,61.1,61.11,60.98,61.05,329600.0,50.9124,50.9207,50.8124,50.8707,329600.0
2012-05-01 14:30:00,61.05,61.05,60.95,61.0,317500.0,50.8707,50.8707,50.7874,50.829,317500.0
2012-05-01 14:40:00,60.99,61.04,60.97,61.0,260900.0,50.8207,50.8624,50.804,50.829,260900.0
2012-05-01 14:50:00,61.01,61.1,60.97,60.97,267100.0,50.8374,50.9124,50.804,50.804,267100.0
2012-05-01 15:00:00,60.97,61.01,60.96,61.0,144300.0,50.804,50.8374,50.7957,50.829,144300.0
2012-05-01 15:10:00,61.0,61.04,60.96,61.0,421400.0,50.829,50.8624,50.7957,50.829,421400.0
2012-05-01 15:20:00,61.0,61.02,60.97,61.0,294900.0,50.829,50.8457,50.804,50.829,294900.0
2012-05-01 15:30:00,60.99,61.06,60.96,61.06,378200.0,50.8207,50.879,50.7957,50.879,378200.0
2012-05-01 15:40:00,61.05,61.11,61.02,61.1,400000.0,50.8707,50.9207,50.8457,50.9124,400000.0
2012-05-01 15:50:00,61.09,61.1,60.95,60.97,942600.0,50.904,50.9124,50.7874,50.804,942600.0
2012-05-02 09:30:00,60.5,60.61,60.33,60.55,288800.0,50.4124,50.5041,50.2708,50.4541,288800.0
2012-05-02 09:40:00,60.55,60.76,60.54,60.75,228500.0,50.4541,50.6291,50.4457,50.6207,228500.0
2012-05-02 09:50:00,60.75,60.95,60.69,60.81,228700.0,50.6207,50.7874,50.5707,50.6707,228700.0
2012-05-02 10:00:00,60.82,60.85,60.36,60.67,323900.0,50.6791,50.7041,50.2958,50.5541,323900.0
2012-05-02 10:10:00,60.67,60.7,60.51,60.66,244800.0,50.5541,50.5791,50.4207,50.5457,244800.0
2012-05-02 10:20:00,60.66,60.72,60.55,60.64,230300.0,50.5457,50.5957,50.4541,50.5291,230300.0
2012-05-02 10:30:00,60.63,60.65,60.48,60.62,189500.0,50.5207,50.5374,50.3958,50.5124,189500.0
2012-05-02 10:40:00,60.62,60.83,60.59,60.75,265800.0,50.5124,50.6874,50.4874,50.6207,265800.0
2012-05-02 10:50:00,60.75,60.99,60.74,60.97,224000.0,50.6207,50.8207,50.6124,50.804,224000.0
2012-05-02 11:00:00,60.96,60.98,60.83,60.89,202100.0,50.7957,50.8124,50.6874,50.7374,202100.0
2012-05-02 11:10:00,60.89,60.93,60.79,60.89,125700.0,50.7374,50.7707,50.6541,50.7374,125700.0
2012-05-02 11:20:00,60.9,60.97,60.84,60.97,160700.0,50.7457,50.804,50.6957,50.804,160700.0
2012-05-02 11:30:00,60.97,61.16,60.91,61.1,200000.0,50.804,50.9624,50.7541,50.9124,200000.0
2012-05-02 11:40:00,61.09,61.15,61.04,61.11,181600.0,50.904,50.954,50.8624,50.9207,181600.0
2012-05-02 11:50:00,61.1,61.17,61.09,61.15,162100.0,50.9124,50.9707,50.904,50.954,162100.0
2012-05-02 12:00:00,61.14,61.14,61.08,61.12,123000.0,50.9457,50.9457,50.8957,50.929,123000.0
2012-05-02 12:10:00,61.13,61.4,61.13,61.4,203000.0,50.9374,51.1624,50.9374,51.1624,203000.0
2012-05-02 12:20:00,61.39,61.42,61.24,61.28,121600.0,51.154,51.179,51.029,51.0624,121600.0
2012-05-02 12:30:00,61.28,61.29,61.19,61.19,86000.0,51.0624,51.0707,50.9874,50.9874,86000.0
2012-05-02 12:40:00,61.19,61.19,61.09,61.12,47600.0,50.9874,50.9874,50.904,50.929,47600.0
2012-05-02 12:50:00,61.12,61.23,61.11,61.22,64000.0,50.929,51.0207,50.9207,51.0124,64000.0
2012-05-02 13:00:00,61.22,61.39,61.21,61.31,266900.0,51.0124,51.154,51.004,51.0874,266900.0
2012-05-02 13:10:00,61.3,61.32,61.22,61.22,207000.0,51.079,51.0957,51.0124,51.0124,207000.0
2012-05-02 13:20:00,61.23,61.33,61.14,61.3,265100.0,51.0207,51.104,50.9457,51.079,265100.0
2012-05-02 13:30:00,61.3,61.34,61.24,61.31,178400.0,51.079,51.1124,51.029,51.0874,178400.0
2012-05-02 13:40:00,61.32,61.37,61.28,61.3,187500.0,51.0957,51.1374,51.0624,51.079,187500.0
2012-05-02 13:50:00,61.3,61.36,61.26,61.27,173100.0,51.079,51.129,51.0457,51.054,173100.0
2012-05-02 14:00:00,61.27,61.32,61.2,61.3,140900.0,51.054,51.0957,50.9957,51.079,140900.0
2012-05-02 14:10:00,61.3,61.31,61.27,61.3,182300.0,51.079,51.0874,51.054,51.079,182300.0
2012-05-02 14:20:00,61.3,61.34,61.1,61.31,194900.0,51.079,51.1124,50.9124,51.0874,194900.0
2012-05-02 14:30:00,61.31,61.32,61.18,61.2,277800.0,51.0874,51.0957,50.979,50.9957,277800.0
2012-05-02 14:40:00,61.2,61.21,61.1,61.11,125000.0,50.9957,51.004,50.9124,50.9207,125000.0
2012-05-02 14:50:00,61.11,61.13,61.04,61.05,97500.0,50.9207,50.9374,50.8624,50.8707,97500.0
2012-05-02 15:00:00,61.04,61.23,60.99,61.23,422300.0,50.8624,51.0207,50.8207,51.0207,422300.0
2012-05-02 15:10:00,61.23,61.23,61.06,61.06,156600.0,51.0207,51.0207,50.879,50.879,156600.0
2012-05-02 15:20:00,61.05,61.1,61.02,61.05,140400.0,50.8707,50.9124,50.8457,50.8707,140400.0
2012-05-02 15:30:00,61.04,61.15,60.99,61.15,197000.0,50.8624,50.954,50.8207,50.954,197000.0
2012-05-02 15:40:00,61.15,61.23,61.11,61.13,196000.0,50.954,51.0207,50.9207,50.9374,196000.0
2012-05-02 15:50:00,61.13,61.16,61.05,61.05,418200.0,50.9374,50.9624,50.8707,50.8707,418200.0
2012-05-03 09:30:00,61.13,61.33,61.05,61.13,180300.0,50.9374,51.104,50.8707,50.9374,180300.0
2012-05-03 09:40:00,61.15,61.27,60.97,61.11,183900.0,50.954,51.054,50.804,50.9207,183900.0
2012-05-03 09:50:00,61.11,61.27,61.04,61.14,197400.0,50.9207,51.054,50.8624,50.9457,197400.0
2012-05-03 10:00:00,61.15,61.17,60.78,60.98,429600.0,50.954,50.9707,50.6457,50.8124,429600.0
2012-05-03 10:10:00,60.98,61.11,60.88,60.93,199000.0,50.8124,50.9207,50.7291,50.7707,199000.0
2012-05-03 10:20:00,60.93,61.01,60.78,60.88,230900.0,50.7707,50.8374,50.6457,50.7291,230900.0
2012-05-03 10:30:00,60.86,60.92,60.78,60.92,154000.0,50.7124,50.7624,50.6457,50.7624,154000.0
2012-05-03 10:40:00,60.93,61.03,60.89,61.02,111500.0,50.7707,50.854,50.7374,50.8457,111500.0
2012-05-03 10:50:00,61.02,61.06,60.97,61.01,107200.0,50.8457,50.879,50.804,50.8374,107200.0
2012-05-03 11:00:00,61.01,61.01,60.89,60.92,124200.0,50.8374,50.8374,50.7374,50.7624,124200.0
2012-05-03 11:10:00,60.92,60.99,60.87,60.94,172500.0,50.7624,50.8207,50.7207,50.7791,172500.0
2012-05-03 11:20:00,60.94,61.02,60.92,60.95,123500.0,50.7791,50.8457,50.7624,50.7874,123500.0
2012-05-03 11:30:00,60.95,60.99,60.92,60.96,126700.0,50.7874,50.8207,50.7624,50.7957,126700.0
2012-05-03 11:40:00,60.97,60.97,60.82,60.83,150500.0,50.804,50.804,50.6791,50.6874,150500.0
2012-05-03 11:50:00,60.83,60.86,60.77,60.84,216800.0,50.6874,50.7124,50.6374,50.6957,216800.0
2012-05-03 12:00:00,60.84,60.87,60.8,60.87,124000.0,50.6957,50.7207,50.6624,50.7207,124000.0
2012-05-03 12:10:00,60.87,60.91,60.83,60.89,100400.0,50.7207,50.7541,50.6874,50.7374,100400.0
2012-05-03 12:20:00,60.89,60.89,60.8,60.86,182800.0,50.7374,50.7374,50.6624,50.7124,182800.0
2012-05-03 12:30:00,60.85,60.96,60.84,60.95,56600.0,50.7041,50.7957,50.6957,50.7874,56600.0
2012-05-03 12:40:00,60.95,60.99,60.94,60.97,128600.0,50.7874,50.8207,50.7791,50.804,128600.0
2012-05-03 12:50:00,60.97,60.97,60.89,60.93,340200.0,50.804,50.804,50.7374,50.7707,340200.0
2012-05-03 13:00:00,60.92,61.0,60.91,60.96,141200.0,50.7624,50.829,50.7541,50.7957,141200.0
2012-05-03 13:10:00,60.96,61.07,60.87,61.05,143000.0,50.7957,50.8874,50.7207,50.8707,143000.0
2012-05-03 13:20:00,61.05,61.07,60.95,60.96,59900.0,50.8707,50.8874,50.7874,50.7957,59900.0
2012-05-03 13:30:00,60.96,60.96,60.84,60.87,93500.0,50.7957,50.7957,50.6957,50.7207,93500.0
2012-05-03 13:40:00,60.87,60.88,60.65,60.75,216400.0,50.7207,50.7291,50.5374,50.6207,216400.0
2012-05-03 13:50:00,60.74,60.77,60.65,60.73,134300.0,50.6124,50.6374,50.5374,50.6041,134300.0
2012-05-03 14:00:00,60.73,60.81,60.69,60.77,145600.0,50.6041,50.6707,50.5707,50.6374,145600.0
2012-05-03 14:10:00,60.78,60.91,60.76,60.83,109600.0,50.6457,50.7541,50.6291,50.6874,109600.0
2012-05-03 14:20:00,60.83,60.86,60.75,60.77,105000.0,50.6874,50.7124,50.6207,50.6374,105000.0
2012-05-03 14:30:00,60.75,60.83,60.75,60.8,181900.0,50.6207,50.6874,50.6207,50.6624,181900.0
2012-05-03 14:40:00,60.8,60.83,60.76,60.77,130700.0,50.6624,50.6874,50.6291,50.6374,130700.0
2012-05-03 14:50:00,60.77,60.85,60.76,60.78,106300.0,50.6374,50.7041,50.6291,50.6457,106300.0
2012-05-03 15:00:00,60.79,60.85,60.78,60.82,170300.0,50.6541,50.7041,50.6457,50.6791,170300.0
2012-05-03 15:10:00,60.82,60.97,60.8,60.97,103700.0,50.6791,50.804,50.6624,50.804,103700.0
2012-05-03 15:20:00,60.97,61.0,60.91,60.91,157500.0,50.804,50.829,50.7541,50.7541,157500.0
2012-05-03 15:30:00,60.91,60.94,60.38,60.9,249900.0,50.7541,50.7791,50.3124,50.7457,249900.0
2012-05-03 15:40:00,60.91,60.97,60.89,60.9,249200.0,50.7541,50.804,50.7374,50.7457,249200.0
2012-05-03 15:50:00,60.91,60.91,60.85,60.87,305800.0,50.7541,50.7541,50.7041,50.7207,305800.0
2012-05-04 09:30:00,60.68,60.71,60.21,60.26,222900.0,50.5624,50.5874,50.1708,50.2124,222900.0
2012-05-04 09:40:00,60.25,60.38,60.14,60.21,198200.0,50.2041,50.3124,50.1124,50.1708,198200.0
2012-05-04 09:50:00,60.22,60.32,60.13,60.31,186500.0,50.1791,50.2624,50.1041,50.2541,186500.0
2012-05-04 10:00:00,60.3,60.36,60.22,60.29,112200.0,50.2458,50.2958,50.1791,50.2374,112200.0
2012-05-04 10:10:00,60.29,60.33,60.21,60.24,267900.0,50.2374,50.2708,50.1708,50.1958,267900.0
2012-05-04 10:20:00,60.24,60.39,60.22,60.34,98800.0,50.1958,50.3208,50.1791,50.2791,98800.0
2012-05-04 10:30:00,60.33,60.35,60.22,60.34,177500.0,50.2708,50.2874,50.1791,50.2791,177500.0
2012-05-04 10:40:00,60.34,60.35,60.25,60.29,98400.0,50.2791,50.2874,50.2041,50.2374,98400.0
2012-05-04 10:50:00,60.27,60.39,60.27,60.34,140800.0,50.2208,50.3208,50.2208,50.2791,140800.0
2012-05-04 11:00:00,60.33,60.39,60.26,60.28,201500.0,50.2708,50.3208,50.2124,50.2291,201500.0
2012-05-04 11:10:00,60.27,60.33,60.24,60.31,144700.0,50.2208,50.2708,50.1958,50.2541,144700.0
2012-05-04 11:20:00,60.31,60.33,60.22,60.26,136900.0,50.2541,50.2708,50.1791,50.2124,136900.0
2012-05-04 11:30:00,60.25,60.25,60.13,60.19,146100.0,50.2041,50.2041,50.1041,50.1541,146100.0
2012-05-04 11:40:00,60.19,60.29,60.19,60.29,90700.0,50.1541,50.2374,50.1541,50.2374,90700.0
2012-05-04 11:50:00,60.29,60.29,60.13,60.13,118200.0,50.2374,50.2374,50.1041,50.1041,118200.0
2012-05-04 12:00:00,60.13,60.28,60.13,60.22,126200.0,50.1041,50.2291,50.1041,50.1791,126200.0
2012-05-04 12:10:00,60.22,60.28,60.21,60.24,104200.0,50.1791,50.2291,50.1708,50.1958,104200.0
2012-05-04 12:20:00,60.24,60.24,60.14,60.18,99800.0,50.1958,50.1958,50.1124,50.1458,99800.0
2012-05-04 12:30:00,60.18,60.19,60.14,60.16,104700.0,50.1458,50.1541,50.1124,50.1291,104700.0
2012-05-04 12:40:00,60.16,60.19,60.1,60.17,128000.0,50.1291,50.1541,50.0791,50.1374,128000.0
2012-05-04 12:50:00,60.17,60.24,60.15,60.24,78800.0,50.1374,50.1958,50.1208,50.1958,78800.0
2012-05-04 13:00:00,60.25,60.25,60.18,60.23,84000.0,50.2041,50.2041,50.1458,50.1874,84000.0
2012-05-04 13:10:00,60.21,60.28,60.16,60.24,71300.0,50.1708,50.2291,50.1291,50.1958,71300.0
2012-05-04 13:20:00,60.25,60.26,60.17,60.24,70800.0,50.2041,50.2124,50.1374,50.1958,70800.0
2012-05-04 13:30:00,60.24,60.3,60.19,60.2,96800.0,50.1958,50.2458,50.1541,50.1624,96800.0
2012-05-04 13:40:00,60.2,60.22,60.12,60.13,93700.0,50.1624,50.1791,50.0958,50.1041,93700.0
2012-05-04 13:50:00,60.14,60.18,60.1,60.16,136800.0,50.1124,50.1458,50.0791,50.1291,136800.0
2012-05-04 14:00:00,60.15,60.2,60.11,60.2,106800.0,50.1208,50.1624,50.0874,50.1624,106800.0
2012-05-04 14:10:00,60.2,60.23,60.17,60.22,84700.0,50.1624,50.1874,50.1374,50.1791,84700.0
2012-05-04 14:20:00,60.22,60.27,60.21,60.23,89700.0,50.1791,50.2208,50.1708,50.1874,89700.0
2012-05-04 14:30:00,60.23,60.24,60.12,60.12,145000.0,50.1874,50.1958,50.0958,50.0958,145000.0
2012-05-04 14:40:00,60.12,60.13,60.04,60.09,235600.0,50.0958,50.1041,50.0291,50.0708,235600.0
2012-05-04 14:50:00,60.09,60.21,60.08,60.18,90500.0,50.0708,50.1708,50.0624,50.1458,90500.0
2012-05-04 15:00:00,60.19,60.27,60.19,60.21,119000.0,50.1541,50.2208,50.1541,50.1708,119000.0
2012-05-04 15:10:00,60.21,60.23,60.14,60.17,119700.0,50.1708,50.1874,50.1124,50.1374,119700.0
2012-05-04 15:20:00,60.17,60.22,60.15,60.18,123900.0,50.1374,50.1791,50.1208,50.1458,123900.0
2012-05-04 15:30:00,60.18,60.25,60.17,60.19,248200.0,50.1458,50.2041,50.1374,50.1541,248200.0
2012-05-04 15:40:00,60.2,60.29,60.19,60.25,227100.0,50.1624,50.2374,50.1541,50.2041,227100.0
2012-05-04 15:50:00,60.24,60.27,60.08,60.09,428900.0,50.1958,50.2208,50.0624,50.0708,428900.0
2012-05-07 09:30:00,60.06,60.65,60.04,60.55,233900.0,50.0458,50.5374,50.0291,50.4541,233900.0
2012-05-07 09:40:00,60.53,60.65,60.25,60.26,138200.0,50.4374,50.5374,50.2041,50.2124,138200.0
2012-05-07 09:50:00,60.27,60.33,60.22,60.28,172200.0,50.2208,50.2708,50.1791,50.2291,172200.0
2012-05-07 10:00:00,60.28,60.33,60.14,60.17,183600.0,50.2291,50.2708,50.1124,50.1374,183600.0
2012-05-07 10:10:00,60.17,60.21,59.96,60.06,154800.0,50.1374,50.1708,49.9625,50.0458,154800.0
2012-05-07 10:20:00,60.06,60.21,59.91,59.95,134400.0,50.0458,50.1708,49.9208,49.9541,134400.0
2012-05-07 10:30:00,59.95,60.02,59.94,59.99,154100.0,49.9541,50.0124,49.9458,49.9875,154100.0
2012-05-07 10:40:00,59.99,60.16,59.96,60.13,157500.0,49.9875,50.1291,49.9625,50.1041,157500.0
2012-05-07 10:50:00,60.13,60.17,60.1,60.14,178100.0,50.1041,50.1374,50.0791,50.1124,178100.0
2012-05-07 11:00:00,60.14,60.22,60.13,60.16,146200.0,50.1124,50.1791,50.1041,50.1291,146200.0
2012-05-07 11:10:00,60.15,60.18,60.12,60.15,136800.0,50.1208,50.1458,50.0958,50.1208,136800.0
2012-05-07 11:20:00,60.15,60.19,60.12,60.14,58900.0,50.1208,50.1541,50.0958,50.1124,58900.0
2012-05-07 11:30:00,60.14,60.17,60.09,60.11,80500.0,50.1124,50.1374,50.0708,50.0874,80500.0
2012-05-07 11:40:00,60.1,60.1,60.04,60.06,50100.0,50.0791,50.0791,50.0291,50.0458,50100.0
2012-05-07 11:50:00,60.07,60.08,60.04,60.07,35300.0,50.0541,50.0624,50.0291,50.0541,35300.0
2012-05-07 12:00:00,60.06,60.13,60.05,60.12,76500.0,50.0458,50.1041,50.0374,50.0958,76500.0
2012-05-07 12:10:00,60.11,60.15,60.09,60.14,83700.0,50.0874,50.1208,50.0708,50.1124,83700.0
2012-05-07 12:20:00,60.13,60.25,60.12,60.22,149700.0,50.1041,50.2041,50.0958,50.1791,149700.0
2012-05-07 12:30:00,60.22,60.37,60.21,60.34,112600.0,50.1791,50.3041,50.1708,50.2791,112600.0
2012-05-07 12:40:00,60.34,60.43,60.33,60.42,98300.0,50.2791,50.3541,50.2708,50.3458,98300.0
2012-05-07 12:50:00,60.43,60.44,60.28,60.32,53000.0,50.3541,50.3624,50.2291,50.2624,53000.0
2012-05-07 13:00:00,60.31,60.33,60.22,60.23,34900.0,50.2541,50.2708,50.1791,50.1874,34900.0
2012-05-07 13:10:00,60.22,60.31,60.21,60.29,65400.0,50.1791,50.2541,50.1708,50.2374,65400.0
2012-05-07 13:20:00,60.28,60.36,60.24,60.26,67400.0,50.2291,50.2958,50.1958,50.2124,67400.0
2012-05-07 13:30:00,60.24,60.3,60.23,60.23,27800.0,50.1958,50.2458,50.1874,50.1874,27800.0
2012-05-07 13:40:00,60.23,60.35,60.22,60.35,48500.0,50.1874,50.2874,50.1791,50.2874,48500.0
2012-05-07 13:50:00,60.35,60.46,60.31,60.39,75600.0,50.2874,50.3791,50.2541,50.3208,75600.0
2012-05-07 14:00:00,60.39,60.46,60.37,60.41,40500.0,50.3208,50.3791,50.3041,50.3374,40500.0
2012-05-07 14:10:00,60.41,60.42,60.31,60.32,70700.0,50.3374,50.3458,50.2541,50.2624,70700.0
2012-05-07 14:20:00,60.32,60.36,60.24,60.25,70700.0,50.2624,50.2958,50.1958,50.2041,70700.0
2012-05-07 14:30:00,60.24,60.25,60.19,60.22,56500.0,50.1958,50.2041,50.1541,50.1791,56500.0
2012-05-07 14:40:00,60.22,60.3,60.19,60.26,78500.0,50.1791,50.2458,50.1541,50.2124,78500.0
2012-05-07 14:50:00,60.26,60.39,60.26,60.36,73900.0,50.2124,50.3208,50.2124,50.2958,73900.0
2012-05-07 15:00:00,60.36,60.39,60.2,60.21,85100.0,50.2958,50.3208,50.1624,50.1708,85100.0
2012-05-07 15:10:00,60.21,60.28,60.21,60.28,63700.0,50.1708,50.2291,50.1708,50.2291,63700.0
2012-05-07 15:20:00,60.27,60.32,60.18,60.2,76700.0,50.2208,50.2624,50.1458,50.1624,76700.0
2012-05-07 15:30:00,60.2,60.27,60.16,60.26,78400.0,50.1624,50.2208,50.1291,50.2124,78400.0
2012-05-07 15:40:00,60.25,60.26,60.16,60.17,90700.0,50.2041,50.2124,50.1291,50.1374,90700.0
2012-05-07 15:50:00,60.17,60.17,60.02,60.09,257500.0,50.1374,50.1374,50.0124,50.0708,257500.0
2012-05-08 09:30:00,59.83,60.2,59.75,59.75,219300.0,49.8541,50.1624,49.7875,49.7875,219300.0
2012-05-08 09:40:00,59.75,60.16,59.71,59.88,159800.0,49.7875,50.1291,49.7541,49.8958,159800.0
2012-05-08 09:50:00,59.9,59.93,59.74,59.79,166000.0,49.9125,49.9375,49.7791,49.8208,166000.0
2012-05-08 10:00:00,59.81,59.85,59.71,59.79,230300.0,49.8375,49.8708,49.7541,49.8208,230300.0
2012-05-08 10:10:00,59.78,59.82,59.68,59.81,173900.0,49.8125,49.8458,49.7291,49.8375,173900.0
2012-05-08 10:20:00,59.81,59.86,59.75,59.76,177100.0,49.8375,49.8791,49.7875,49.7958,177100.0
2012-05-08 10:30:00,59.77,59.77,59.57,59.64,193100.0,49.8041,49.8041,49.6375,49.6958,193100.0
2012-05-08 10:40:00,59.65,59.65,59.51,59.51,131800.0,49.7041,49.7041,49.5875,49.5875,131800.0
2012-05-08 10:50:00,59.51,59.6,59.5,59.6,138000.0,49.5875,49.6625,49.5792,49.6625,138000.0
2012-05-08 11:00:00,59.6,59.63,59.21,59.28,325300.0,49.6625,49.6875,49.3375,49.3958,325300.0
2012-05-08 11:10:00,59.27,59.37,59.16,59.37,100900.0,49.3875,49.4708,49.2958,49.4708,100900.0
2012-05-08 11:20:00,59.37,59.4,59.3,59.31,94800.0,49.4708,49.4958,49.4125,49.4208,94800.0
2012-05-08 11:30:00,59.32,59.46,59.23,59.46,88800.0,49.4292,49.5458,49.3542,49.5458,88800.0
2012-05-08 11:40:00,59.46,59.51,59.37,59.41,92000.0,49.5458,49.5875,49.4708,49.5042,92000.0
2012-05-08 11:50:00,59.41,59.53,59.37,59.52,104400.0,49.5042,49.6042,49.4708,49.5958,104400.0
2012-05-08 12:00:00,59.51,59.51,59.3,59.32,118700.0,49.5875,49.5875,49.4125,49.4292,118700.0
2012-05-08 12:10:00,59.32,59.38,59.29,59.38,94300.0,49.4292,49.4792,49.4042,49.4792,94300.0
2012-05-08 12:20:00,59.37,59.38,59.25,59.28,106700.0,49.4708,49.4792,49.3708,49.3958,106700.0
2012-05-08 12:30:00,59.28,59.3,59.19,59.28,157100.0,49.3958,49.4125,49.3208,49.3958,157100.0
2012-05-08 12:40:00,59.27,59.31,59.19,59.23,77500.0,49.3875,49.4208,49.3208,49.3542,77500.0
2012-05-08 12:50:00,59.24,59.31,59.24,59.28,92800.0,49.3625,49.4208,49.3625,49.3958,92800.0
2012-05-08 13:00:00,59.28,59.4,59.28,59.4,104900.0,49.3958,49.4958,49.3958,49.4958,104900.0
2012-05-08 13:10:00,59.4,59.52,59.4,59.5,96300.0,49.4958,49.5958,49.4958,49.5792,96300.0
2012-05-08 13:20:00,59.51,59.53,59.44,59.49,86400.0,49.5875,49.6042,49.5292,49.5708,86400.0
2012-05-08 13:30:00,59.49,59.58,59.46,59.46,143400.0,49.5708,49.6458,49.5458,49.5458,143400.0
2012-05-08 13:40:00,59.46,59.55,59.43,59.55,49400.0,49.5458,49.6208,49.5208,49.6208,49400.0
2012-05-08 13:50:00,59.55,59.6,59.44,59.6,85700.0,49.6208,49.6625,49.5292,49.6625,85700.0
2012-05-08 14:00:00,59.61,59.66,59.58,59.66,116300.0,49.6708,49.7125,49.6458,49.7125,116300.0
2012-05-08 14:10:00,59.66,59.66,59.52,59.53,96200.0,49.7125,49.7125,49.5958,49.6042,96200.0
2012-05-08 14:20:00,59.53,59.65,59.53,59.65,86600.0,49.6042,49.7041,49.6042,49.7041,86600.0
2012-05-08 14:30:00,59.65,59.7,59.58,59.65,102000.0,49.7041,49.7458,49.6458,49.7041,102000.0
2012-05-08 14:40:00,59.65,59.67,59.58,59.65,81100.0,49.7041,49.7208,49.6458,49.7041,81100.0
2012-05-08 14:50:00,59.65,59.72,59.63,59.66,76700.0,49.7041,49.7625,49.6875,49.7125,76700.0
2012-05-08 15:00:00,59.66,59.77,59.62,59.64,122400.0,49.7125,49.8041,49.6791,49.6958,122400.0
2012-05-08 15:10:00,59.65,59.91,59.61,59.9,114900.0,49.7041,49.9208,49.6708,49.9125,114900.0
2012-05-08 15:20:00,59.89,59.9,59.67,59.86,200100.0,49.9041,49.9125,49.7208,49.8791,200100.0
2012-05-08 15:30:00,59.86,60.11,59.85,60.04,267200.0,49.8791,50.0874,49.8708,50.0291,267200.0
2012-05-08 15:40:00,60.04,60.08,59.88,59.89,183800.0,50.0291,50.0624,49.8958,49.9041,183800.0
2012-05-08 15:50:00,59.88,59.99,59.88,59.89,297200.0,49.8958,49.9875,49.8958,49.9041,297200.0
2012-05-09 09:30:00,59.17,59.47,59.13,59.18,206100.0,49.3042,49.5542,49.2708,49.3125,206100.0
2012-05-09 09:40:00,59.22,59.36,59.16,59.18,181300.0,49.3458,49.4625,49.2958,49.3125,181300.0
2012-05-09 09:50:00,59.18,59.25,59.08,59.18,170700.0,49.3125,49.3708,49.2292,49.3125,170700.0
2012-05-09 10:00:00,59.18,59.35,59.08,59.12,206600.0,49.3125,49.4542,49.2292,49.2625,206600.0
2012-05-09 10:10:00,59.13,59.28,59.03,59.04,255800.0,49.2708,49.3958,49.1875,49.1959,255800.0
2012-05-09 10:20:00,59.04,59.15,59.02,59.05,240900.0,49.1959,49.2875,49.1792,49.2042,240900.0
2012-05-09 10:30:00,59.06,59.19,59.03,59.14,202600.0,49.2125,49.3208,49.1875,49.2792,202600.0
2012-05-09 10:40:00,59.13,59.2,59.05,59.11,534100.0,49.2708,49.3292,49.2042,49.2542,534100.0
2012-05-09 10:50:00,59.13,59.16,58.93,59.01,415400.0,49.2708,49.2958,49.1042,49.1709,415400.0
2012-05-09 11:00:00,59.0,59.27,58.96,59.25,142000.0,49.1625,49.3875,49.1292,49.3708,142000.0
2012-05-09 11:10:00,59.26,59.52,59.26,59.46,164500.0,49.3792,49.5958,49.3792,49.5458,164500.0
2012-05-09 11:20:00,59.47,59.64,59.47,59.5,180000.0,49.5542,49.6958,49.5542,49.5792,180000.0
2012-05-09 11:30:00,59.5,59.77,59.49,59.76,210800.0,49.5792,49.8041,49.5708,49.7958,210800.0
2012-05-09 11:40:00,59.77,59.8,59.69,59.71,111900.0,49.8041,49.8291,49.7375,49.7541,111900.0
2012-05-09 11:50:00,59.7,59.7,59.54,59.6,140600.0,49.7458,49.7458,49.6125,49.6625,140600.0
2012-05-09 12:00:00,59.61,59.63,59.45,59.45,87300.0,49.6708,49.6875,49.5375,49.5375,87300.0
2012-05-09 12:10:00,59.46,59.59,59.46,59.59,60000.0,49.5458,49.6541,49.5458,49.6541,60000.0
2012-05-09 12:20:00,59.58,59.68,59.55,59.58,78900.0,49.6458,49.7291,49.6208,49.6458,78900.0
2012-05-09 12:30:00,59.58,59.58,59.43,59.44,123800.0,49.6458,49.6458,49.5208,49.5292,123800.0
2012-05-09 12:40:00,59.45,59.62,59.44,59.61,184500.0,49.5375,49.6791,49.5292,49.6708,184500.0
2012-05-09 12:50:00,59.62,59.7,59.57,59.66,92700.0,49.6791,49.7458,49.6375,49.7125,92700.0
2012-05-09 13:00:00,59.65,59.9,59.64,59.76,103800.0,49.7041,49.9125,49.6958,49.7958,103800.0
2012-05-09 13:10:00,59.76,59.79,59.7,59.71,113700.0,49.7958,49.8208,49.7458,49.7541,113700.0
2012-05-09 13:20:00,59.71,59.97,59.71,59.88,162500.0,49.7541,49.9708,49.7541,49.8958,162500.0
2012-05-09 13:30:00,59.88,59.97,59.84,59.86,157500.0,49.8958,49.9708,49.8625,49.8791,157500.0
2012-05-09 13:40:00,59.86,59.98,59.85,59.88,187000.0,49.8791,49.9791,49.8708,49.8958,187000.0
2012-05-09 13:50:00,59.89,59.99,59.88,59.9,157800.0,49.9041,49.9875,49.8958,49.9125,157800.0
2012-05-09 14:00:00,59.89,59.92,59.84,59.91,112200.0,49.9041,49.9291,49.8625,49.9208,112200.0
2012-05-09 14:10:00,59.91,59.95,59.79,59.82,198800.0,49.9208,49.9541,49.8208,49.8458,198800.0
2012-05-09 14:20:00,59.82,59.95,59.8,59.93,166300.0,49.8458,49.9541,49.8291,49.9375,166300.0
2012-05-09 14:30:00,59.93,59.94,59.68,59.71,110800.0,49.9375,49.9458,49.7291,49.7541,110800.0
2012-05-09 14:40:00,59.72,59.82,59.68,59.68,93900.0,49.7625,49.8458,49.7291,49.7291,93900.0
2012-05-09 14:50:00,59.67,59.77,59.65,59.7,102900.0,49.7208,49.8041,49.7041,49.7458,102900.0
2012-05-09 15:00:00,59.7,59.72,59.57,59.62,117300.0,49.7458,49.7625,49.6375,49.6791,117300.0
2012-05-09 15:10:00,59.63,59.7,59.56,59.64,116400.0,49.6875,49.7458,49.6291,49.6958,116400.0
2012-05-09 15:20:00,59.65,59.78,59.55,59.56,152700.0,49.7041,49.8125,49.6208,49.6291,152700.0
2012-05-09 15:30:00,59.57,59.7,59.52,59.6,190000.0,49.6375,49.7458,49.5958,49.6625,190000.0
2012-05-09 15:40:00,59.61,59.72,59.57,59.7,215900.0,49.6708,49.7625,49.6375,49.7458,215900.0
2012-05-09 15:50:00,59.71,59.71,59.42,59.48,427700.0,49.7541,49.7541,49.5125,49.5625,427700.0
2012-05-10 09:30:00,59.87,59.95,59.65,59.88,190800.0,49.8875,49.9541,49.7041,49.8958,190800.0
2012-05-10 09:40:00,59.9,59.91,59.74,59.88,107300.0,49.9125,49.9208,49.7791,49.8958,107300.0
2012-05-10 09:50:00,59.85,59.95,59.78,59.87,156800.0,49.8708,49.9541,49.8125,49.8875,156800.0
2012-05-10 10:00:00,59.86,59.92,59.74,59.87,103000.0,49.8791,49.9291,49.7791,49.8875,103000.0
2012-05-10 10:10:00,59.87,59.91,59.79,59.81,86900.0,49.8875,49.9208,49.8208,49.8375,86900.0
2012-05-10 10:20:00,59.81,59.92,59.76,59.79,149700.0,49.8375,49.9291,49.7958,49.8208,149700.0
2012-05-10 10:30:00,59.78,59.82,59.71,59.79,93800.0,49.8125,49.8458,49.7541,49.8208,93800.0
2012-05-10 10:40:00,59.78,59.86,59.75,59.79,100800.0,49.8125,49.8791,49.7875,49.8208,100800.0
2012-05-10 10:50:00,59.82,59.82,59.6,59.69,87000.0,49.8458,49.8458,49.6625,49.7375,87000.0
2012-05-10 11:00:00,59.7,59.76,59.64,59.74,55000.0,49.7458,49.7958,49.6958,49.7791,55000.0
2012-05-10 11:10:00,59.73,59.77,59.54,59.55,92500.0,49.7708,49.8041,49.6125,49.6208,92500.0
2012-05-10 11:20:00,59.55,59.65,59.53,59.6,122100.0,49.6208,49.7041,49.6042,49.6625,122100.0
2012-05-10 11:30:00,59.6,59.69,59.55,59.66,104800.0,49.6625,49.7375,49.6208,49.7125,104800.0
2012-05-10 11:40:00,59.67,59.72,59.57,59.67,68700.0,49.7208,49.7625,49.6375,49.7208,68700.0
2012-05-10 11:50:00,59.67,59.72,59.65,59.72,31000.0,49.7208,49.7625,49.7041,49.7625,31000.0
2012-05-10 12:00:00,59.72,59.72,59.6,59.66,41700.0,49.7625,49.7625,49.6625,49.7125,41700.0
2012-05-10 12:10:00,59.66,59.83,59.65,59.8,38800.0,49.7125,49.8541,49.7041,49.8291,38800.0
2012-05-10 12:20:00,59.81,59.84,59.74,59.76,60700.0,49.8375,49.8625,49.7791,49.7958,60700.0
2012-05-10 12:30:00,59.75,59.85,59.71,59.76,36300.0,49.7875,49.8708,49.7541,49.7958,36300.0
2012-05-10 12:40:00,59.77,59.84,59.76,59.79,34500.0,49.8041,49.8625,49.7958,49.8208,34500.0
2012-05-10 12:50:00,59.8,59.84,59.76,59.82,37900.0,49.8291,49.8625,49.7958,49.8458,37900.0
2012-05-10 13:00:00,59.82,59.84,59.71,59.78,45600.0,49.8458,49.8625,49.7541,49.8125,45600.0
2012-05-10 13:10:00,59.78,59.79,59.7,59.7,221300.0,49.8125,49.8208,49.7458,49.7458,221300.0
2012-05-10 13:20:00,59.7,59.73,59.61,59.64,79800.0,49.7458,49.7708,49.6708,49.6958,79800.0
2012-05-10 13:30:00,59.64,59.71,59.6,59.61,57000.0,49.6958,49.7541,49.6625,49.6708,57000.0
2012-05-10 13:40:00,59.62,59.66,59.55,59.58,41300.0,49.6791,49.7125,49.6208,49.6458,41300.0
2012-05-10 13:50:00,59.58,59.63,59.52,59.54,44400.0,49.6458,49.6875,49.5958,49.6125,44400.0
2012-05-10 14:00:00,59.54,59.56,59.5,59.54,44200.0,49.6125,49.6291,49.5792,49.6125,44200.0
2012-05-10 14:10:00,59.55,59.6,59.53,59.56,133800.0,49.6208,49.6625,49.6042,49.6291,133800.0
2012-05-10 14:20:00,59.56,59.59,59.53,59.57,54100.0,49.6291,49.6541,49.6042,49.6375,54100.0
2012-05-10 14:30:00,59.58,59.58,59.48,59.5,67700.0,49.6458,49.6458,49.5625,49.5792,67700.0
2012-05-10 14:40:00,59.49,59.52,59.46,59.46,92600.0,49.5708,49.5958,49.5458,49.5458,92600.0
2012-05-10 14:50:00,59.46,59.5,59.4,59.47,95500.0,49.5458,49.5792,49.4958,49.5542,95500.0
2012-05-10 15:00:00,59.46,59.48,59.37,59.39,129500.0,49.5458,49.5625,49.4708,49.4875,129500.0
2012-05-10 15:10:00,59.4,59.51,59.39,59.5,100600.0,49.4958,49.5875,49.4875,49.5792,100600.0
2012-05-10 15:20:00,59.51,59.54,59.43,59.54,92000.0,49.5875,49.6125,49.5208,49.6125,92000.0
2012-05-10 15:30:00,59.53,59.56,59.48,59.53,65000.0,49.6042,49.6291,49.5625,49.6042,65000.0
2012-05-10 15:40:00,59.54,59.57,59.37,59.44,164500.0,49.6125,49.6375,49.4708,49.5292,164500.0
2012-05-10 15:50:00,59.44,59.46,59.27,59.42,348900.0,49.5292,49.5458,49.3875,49.5125,348900.0
2012-05-11 09:30:00,59.17,59.4,59.0,59.27,191600.0,49.3042,49.4958,49.1625,49.3875,191600.0
2012-05-11 09:40:00,59.25,59.64,59.23,59.6,67200.0,49.3708,49.6958,49.3542,49.6625,67200.0
2012-05-11 09:50:00,59.6,59.69,59.39,59.42,110000.0,49.6625,49.7375,49.4875,49.5125,110000.0
2012-05-11 10:00:00,59.42,59.58,59.35,59.4,334800.0,49.5125,49.6458,49.4542,49.4958,334800.0
2012-05-11 10:10:00,59.43,59.57,59.42,59.55,151000.0,49.5208,49.6375,49.5125,49.6208,151000.0
2012-05-11 10:20:00,59.57,59.73,59.56,59.66,80200.0,49.6375,49.7708,49.6291,49.7125,80200.0
2012-05-11 10:30:00,59.66,59.76,59.64,59.68,101400.0,49.7125,49.7958,49.6958,49.7291,101400.0
2012-05-11 10:40:00,59.69,59.77,59.61,59.72,103300.0,49.7375,49.8041,49.6708,49.7625,103300.0
2012-05-11 10:50:00,59.72,59.8,59.66,59.76,93100.0,49.7625,49.8291,49.7125,49.7958,93100.0
2012-05-11 11:00:00,59.76,59.86,59.7,59.86,74800.0,49.7958,49.8791,49.7458,49.8791,74800.0
2012-05-11 11:10:00,59.85,59.93,59.8,59.83,68200.0,49.8708,49.9375,49.8291,49.8541,68200.0
2012-05-11 11:20:00,59.82,59.93,59.81,59.93,93400.0,49.8458,49.9375,49.8375,49.9375,93400.0
2012-05-11 11:30:00,59.92,60.07,59.92,60.04,119200.0,49.9291,50.0541,49.9291,50.0291,119200.0
2012-05-11 11:40:00,60.03,60.06,59.86,59.94,85900.0,50.0208,50.0458,49.8791,49.9458,85900.0
2012-05-11 11:50:00,59.94,60.03,59.88,60.03,44400.0,49.9458,50.0208,49.8958,50.0208,44400.0
2012-05-11 12:00:00,60.03,60.05,59.93,59.93,151000.0,50.0208,50.0374,49.9375,49.9375,151000.0
2012-05-11 12:10:00,59.93,59.98,59.89,59.95,42300.0,49.9375,49.9791,49.9041,49.9541,42300.0
2012-05-11 12:20:00,59.95,60.03,59.95,59.99,57500.0,49.9541,50.0208,49.9541,49.9875,57500.0
2012-05-11 12:30:00,59.99,60.03,59.9,59.96,76000.0,49.9875,50.0208,49.9125,49.9625,76000.0
2012-05-11 12:40:00,59.97,59.99,59.92,59.93,28100.0,49.9708,49.9875,49.9291,49.9375,28100.0
2012-05-11 12:50:00,59.93,59.94,59.8,59.86,47800.0,49.9375,49.9458,49.8291,49.8791,47800.0
2012-05-11 13:00:00,59.86,59.88,59.78,59.86,96500.0,49.8791,49.8958,49.8125,49.8791,96500.0
2012-05-11 13:10:00,59.86,59.9,59.77,59.88,85900.0,49.8791,49.9125,49.8041,49.8958,85900.0
2012-05-11 13:20:00,59.88,59.92,59.83,59.86,70100.0,49.8958,49.9291,49.8541,49.8791,70100.0
2012-05-11 13:30:00,59.85,59.94,59.83,59.84,37900.0,49.8708,49.9458,49.8541,49.8625,37900.0
2012-05-11 13:40:00,59.85,59.86,59.78,59.8,83200.0,49.8708,49.8791,49.8125,49.8291,83200.0
2012-05-11 13:50:00,59.8,59.89,59.8,59.85,22500.0,49.8291,49.9041,49.8291,49.8708,22500.0
2012-05-11 14:00:00,59.85,59.87,59.71,59.77,49300.0,49.8708,49.8875,49.7541,49.8041,49300.0
2012-05-11 14:10:00,59.77,59.96,59.76,59.95,105700.0,49.8041,49.9625,49.7958,49.9541,105700.0
2012-05-11 14:20:00,59.95,59.96,59.85,59.86,41100.0,49.9541,49.9625,49.8708,49.8791,41100.0
2012-05-11 14:30:00,59.86,59.86,59.73,59.77,44000.0,49.8791,49.8791,49.7708,49.8041,44000.0
2012-05-11 14:40:00,59.76,59.84,59.74,59.79,38800.0,49.7958,49.8625,49.7791,49.8208,38800.0
2012-05-11 14:50:00,59.78,59.79,59.68,59.69,66600.0,49.8125,49.8208,49.7291,49.7375,66600.0
2012-05-11 15:00:00,59.7,59.75,59.6,59.62,87400.0,49.7458,49.7875,49.6625,49.6791,87400.0
2012-05-11 15:10:00,59.63,59.69,59.59,59.66,67700.0,49.6875,49.7375,49.6541,49.7125,67700.0
2012-05-11 15:20:00,59.66,59.68,59.6,59.63,93600.0,49.7125,49.7291,49.6625,49.6875,93600.0
2012-05-11 15:30:00,59.62,59.76,59.61,59.74,204200.0,49.6791,49.7958,49.6708,49.7791,204200.0
2012-05-11 15:40:00,59.73,59.74,59.58,59.64,147200.0,49.7708,49.7791,49.6458,49.6958,147200.0
2012-05-11 15:50:00,59.63,59.66,59.57,59.61,304700.0,49.6875,49.7125,49.6375,49.6708,304700.0
2012-05-14 09:30:00,59.02,59.44,58.97,59.09,196200.0,49.1792,49.5292,49.1375,49.2375,196200.0
2012-05-14 09:40:00,59.08,59.2,58.9,59.18,191100.0,49.2292,49.3292,49.0792,49.3125,191100.0
2012-05-14 09:50:00,59.17,59.24,59.09,59.17,92400.0,49.3042,49.3625,49.2375,49.3042,92400.0
2012-05-14 10:00:00,59.15,59.16,58.99,59.01,119300.0,49.2875,49.2958,49.1542,49.1709,119300.0
2012-05-14 10:10:00,59.0,59.02,58.82,58.88,117900.0,49.1625,49.1792,49.0125,49.0625,117900.0
2012-05-14 10:20:00,58.87,58.88,58.7,58.73,72900.0,49.0542,49.0625,48.9125,48.9375,72900.0
2012-05-14 10:30:00,58.72,58.92,58.7,58.9,138200.0,48.9292,49.0959,48.9125,49.0792,138200.0
2012-05-14 10:40:00,58.9,59.02,58.78,58.86,111600.0,49.0792,49.1792,48.9792,49.0459,111600.0
2012-05-14 10:50:00,58.86,59.04,58.85,58.98,95200.0,49.0459,49.1959,49.0375,49.1459,95200.0
2012-05-14 11:00:00,58.98,59.08,58.96,59.0,71200.0,49.1459,49.2292,49.1292,49.1625,71200.0
2012-05-14 11:10:00,59.01,59.08,58.91,58.99,87700.0,49.1709,49.2292,49.0875,49.1542,87700.0
2012-05-14 11:20:00,58.99,59.33,58.99,59.28,117600.0,49.1542,49.4375,49.1542,49.3958,117600.0
2012-05-14 11:30:00,59.25,59.31,59.06,59.07,92700.0,49.3708,49.4208,49.2125,49.2208,92700.0
2012-05-14 11:40:00,59.09,59.11,59.0,59.0,89700.0,49.2375,49.2542,49.1625,49.1625,89700.0
2012-05-14 11:50:00,59.0,59.05,58.97,59.04,88700.0,49.1625,49.2042,49.1375,49.1959,88700.0
2012-05-14 12:00:00,59.05,59.12,59.02,59.04,76000.0,49.2042,49.2625,49.1792,49.1959,76000.0
2012-05-14 12:10:00,59.03,59.05,58.91,58.95,125100.0,49.1875,49.2042,49.0875,49.1209,125100.0
2012-05-14 12:20:00,58.95,59.01,58.92,58.95,79000.0,49.1209,49.1709,49.0959,49.1209,79000.0
2012-05-14 12:30:00,58.95,59.0,58.84,58.86,107800.0,49.1209,49.1625,49.0292,49.0459,107800.0
2012-05-14 12:40:00,58.86,58.98,58.82,58.94,93700.0,49.0459,49.1459,49.0125,49.1125,93700.0
2012-05-14 12:50:00,58.92,59.01,58.88,58.88,60300.0,49.0959,49.1709,49.0625,49.0625,60300.0
2012-05-14 13:00:00,58.88,58.95,58.87,58.93,57500.0,49.0625,49.1209,49.0542,49.1042,57500.0
2012-05-14 13:10:00,58.93,58.93,58.7,58.77,115900.0,49.1042,49.1042,48.9125,48.9709,115900.0
2012-05-14 13:20:00,58.76,58.78,58.69,58.7,93500.0,48.9625,48.9792,48.9042,48.9125,93500.0
2012-05-14 13:30:00,58.71,58.84,58.67,58.82,220500.0,48.9209,49.0292,48.8875,49.0125,220500.0
2012-05-14 13:40:00,58.82,58.84,58.76,58.77,65700.0,49.0125,49.0292,48.9625,48.9709,65700.0
2012-05-14 13:50:00,58.76,58.98,58.75,58.93,88300.0,48.9625,49.1459,48.9542,49.1042,88300.0
2012-05-14 14:00:00,58.92,58.99,58.92,58.96,46200.0,49.0959,49.1542,49.0959,49.1292,46200.0
2012-05-14 14:10:00,58.95,58.96,58.8,58.81,36800.0,49.1209,49.1292,48.9959,49.0042,36800.0
2012-05-14 14:20:00,58.82,58.89,58.78,58.89,64300.0,49.0125,49.0709,48.9792,49.0709,64300.0
2012-05-14 14:30:00,58.89,58.91,58.77,58.82,45600.0,49.0709,49.0875,48.9709,49.0125,45600.0
2012-05-14 14:40:00,58.82,58.85,58.71,58.73,57600.0,49.0125,49.0375,48.9209,48.9375,57600.0
2012-05-14 14:50:00,58.74,58.76,58.43,58.5,179400.0,48.9459,48.9625,48.6876,48.7459,179400.0
2012-05-14 15:00:00,58.5,58.6,58.49,58.5,366100.0,48.7459,48.8292,48.7376,48.7459,366100.0
2012-05-14 15:10:00,58.5,58.64,58.48,58.62,145200.0,48.7459,48.8625,48.7292,48.8459,145200.0
2012-05-14 15:20:00,58.61,58.63,58.53,58.59,92800.0,48.8375,48.8542,48.7709,48.8209,92800.0
2012-05-14 15:30:00,58.6,58.66,58.51,58.52,148200.0,48.8292,48.8792,48.7542,48.7626,148200.0
2012-05-14 15:40:00,58.53,58.54,58.42,58.53,197000.0,48.7709,48.7792,48.6792,48.7709,197000.0
2012-05-14 15:50:00,58.53,58.58,58.38,58.43,592300.0,48.7709,48.8126,48.6459,48.6876,592300.0
2012-05-15 09:30:00,58.42,58.73,58.18,58.42,168500.0,48.6792,48.9375,48.4792,48.6792,168500.0
2012-05-15 09:40:00,58.43,58.54,58.3,58.5,90500.0,48.6876,48.7792,48.5792,48.7459,90500.0
2012-05-15 09:50:00,58.5,58.61,58.44,58.45,77400.0,48.7459,48.8375,48.6959,48.7042,77400.0
2012-05-15 10:00:00,58.46,58.77,58.43,58.73,181700.0,48.7126,48.9709,48.6876,48.9375,181700.0
2012-05-15 10:10:00,58.72,58.72,58.44,58.55,162800.0,48.9292,48.9292,48.6959,48.7876,162800.0
2012-05-15 10:20:00,58.55,58.81,58.55,58.74,106600.0,48.7876,49.0042,48.7876,48.9459,106600.0
2012-05-15 10:30:00,58.73,58.8,58.64,58.78,132200.0,48.9375,48.9959,48.8625,48.9792,132200.0
2012-05-15 10:40:00,58.78,58.87,58.68,58.76,165300.0,48.9792,49.0542,48.8959,48.9625,165300.0
2012-05-15 10:50:00,58.75,58.78,58.63,58.72,89300.0,48.9542,48.9792,48.8542,48.9292,89300.0
2012-05-15 11:00:00,58.72,58.72,58.49,58.53,95700.0,48.9292,48.9292,48.7376,48.7709,95700.0
2012-05-15 11:10:00,58.53,58.53,58.31,58.38,97600.0,48.7709,48.7709,48.5876,48.6459,97600.0
2012-05-15 11:20:00,58.38,58.39,58.3,58.35,75100.0,48.6459,48.6542,48.5792,48.6209,75100.0
2012-05-15 11:30:00,58.35,58.54,58.35,58.51,66900.0,48.6209,48.7792,48.6209,48.7542,66900.0
2012-05-15 11:40:00,58.5,58.64,58.49,58.61,73300.0,48.7459,48.8625,48.7376,48.8375,73300.0
2012-05-15 11:50:00,58.61,58.64,58.54,58.57,54000.0,48.8375,48.8625,48.7792,48.8042,54000.0
2012-05-15 12:00:00,58.58,58.66,58.52,58.64,92300.0,48.8126,48.8792,48.7626,48.8625,92300.0
2012-05-15 12:10:00,58.64,58.74,58.63,58.64,64000.0,48.8625,48.9459,48.8542,48.8625,64000.0
2012-05-15 12:20:00,58.64,58.7,58.53,58.65,130000.0,48.8625,48.9125,48.7709,48.8709,130000.0
2012-05-15 12:30:00,58.66,58.67,58.55,58.57,38100.0,48.8792,48.8875,48.7876,48.8042,38100.0
2012-05-15 12:40:00,58.58,58.64,58.54,58.54,41200.0,48.8126,48.8625,48.7792,48.7792,41200.0
2012-05-15 12:50:00,58.54,58.55,58.41,58.45,63100.0,48.7792,48.7876,48.6709,48.7042,63100.0
2012-05-15 13:00:00,58.46,58.47,58.39,58.42,49100.0,48.7126,48.7209,48.6542,48.6792,49100.0
2012-05-15 13:10:00,58.41,58.48,58.38,58.38,63400.0,48.6709,48.7292,48.6459,48.6459,63400.0
2012-05-15 13:20:00,58.37,58.45,58.37,58.43,43600.0,48.6376,48.7042,48.6376,48.6876,43600.0
2012-05-15 13:30:00,58.44,58.45,58.33,58.4,46100.0,48.6959,48.7042,48.6042,48.6626,46100.0
2012-05-15 13:40:00,58.41,58.43,58.25,58.25,54400.0,48.6709,48.6876,48.5376,48.5376,54400.0
2012-05-15 13:50:00,58.26,58.31,58.11,58.2,84100.0,48.5459,48.5876,48.4209,48.4959,84100.0
2012-05-15 14:00:00,58.2,58.34,58.2,58.31,95800.0,48.4959,48.6126,48.4959,48.5876,95800.0
2012-05-15 14:10:00,58.32,58.41,58.3,58.37,163300.0,48.5959,48.6709,48.5792,48.6376,163300.0
2012-05-15 14:20:00,58.38,58.47,58.36,58.4,52800.0,48.6459,48.7209,48.6292,48.6626,52800.0
2012-05-15 14:30:00,58.4,58.48,58.32,58.34,57000.0,48.6626,48.7292,48.5959,48.6126,57000.0
2012-05-15 14:40:00,58.34,58.41,58.3,58.34,59200.0,48.6126,48.6709,48.5792,48.6126,59200.0
2012-05-15 14:50:00,58.33,58.34,58.23,58.25,82400.0,48.6042,48.6126,48.5209,48.5376,82400.0
2012-05-15 15:00:00,58.24,58.24,58.09,58.14,144600.0,48.5292,48.5292,48.4043,48.4459,144600.0
2012-05-15 15:10:00,58.14,58.16,57.88,57.93,375000.0,48.4459,48.4626,48.2293,48.2709,375000.0
2012-05-15 15:20:00,57.93,57.96,57.78,57.82,405500.0,48.2709,48.2959,48.1459,48.1793,405500.0
2012-05-15 15:30:00,57.82,58.0,57.82,57.93,190800.0,48.1793,48.3293,48.1793,48.2709,190800.0
2012-05-15 15:40:00,57.94,58.1,57.91,57.97,285500.0,48.2793,48.4126,48.2543,48.3043,285500.0
2012-05-15 15:50:00,57.98,58.03,57.89,57.95,361500.0,48.3126,48.3543,48.2376,48.2876,361500.0
2012-05-16 09:30:00,58.34,58.71,58.25,58.63,169200.0,48.6126,48.9209,48.5376,48.8542,169200.0
2012-05-16 09:40:00,58.63,58.66,58.24,58.52,204900.0,48.8542,48.8792,48.5292,48.7626,204900.0
2012-05-16 09:50:00,58.53,58.65,58.47,58.59,143900.0,48.7709,48.8709,48.7209,48.8209,143900.0
2012-05-16 10:00:00,58.6,58.68,58.52,58.63,126500.0,48.8292,48.8959,48.7626,48.8542,126500.0
2012-05-16 10:10:00,58.63,58.66,58.56,58.65,61200.0,48.8542,48.8792,48.7959,48.8709,61200.0
2012-05-16 10:20:00,58.65,58.79,58.6,58.6,102300.0,48.8709,48.9875,48.8292,48.8292,102300.0
2012-05-16 10:30:00,58.61,58.69,58.5,58.52,93200.0,48.8375,48.9042,48.7459,48.7626,93200.0
2012-05-16 10:40:00,58.53,58.59,58.48,58.53,75000.0,48.7709,48.8209,48.7292,48.7709,75000.0
2012-05-16 10:50:00,58.53,58.55,58.41,58.41,78300.0,48.7709,48.7876,48.6709,48.6709,78300.0
2012-05-16 11:00:00,58.42,58.48,58.14,58.27,187300.0,48.6792,48.7292,48.4459,48.5542,187300.0
2012-05-16 11:10:00,58.27,58.39,58.26,58.33,142800.0,48.5542,48.6542,48.5459,48.6042,142800.0
2012-05-16 11:20:00,58.33,58.34,58.2,58.23,98400.0,48.6042,48.6126,48.4959,48.5209,98400.0
2012-05-16 11:30:00,58.23,58.34,58.21,58.23,72200.0,48.5209,48.6126,48.5042,48.5209,72200.0
2012-05-16 11:40:00,58.23,58.29,58.1,58.29,73400.0,48.5209,48.5709,48.4126,48.5709,73400.0
2012-05-16 11:50:00,58.3,58.38,58.27,58.31,56700.0,48.5792,48.6459,48.5542,48.5876,56700.0
2012-05-16 12:00:00,58.3,58.3,58.14,58.18,65600.0,48.5792,48.5792,48.4459,48.4792,65600.0
2012-05-16 12:10:00,58.18,58.27,58.16,58.18,68700.0,48.4792,48.5542,48.4626,48.4792,68700.0
2012-05-16 12:20:00,58.18,58.22,58.02,58.12,78900.0,48.4792,48.5126,48.3459,48.4292,78900.0
2012-05-16 12:30:00,58.11,58.19,58.08,58.17,78200.0,48.4209,48.4876,48.3959,48.4709,78200.0
2012-05-16 12:40:00,58.17,58.21,58.08,58.13,82900.0,48.4709,48.5042,48.3959,48.4376,82900.0
2012-05-16 12:50:00,58.14,58.19,58.09,58.12,60900.0,48.4459,48.4876,48.4043,48.4292,60900.0
2012-05-16 13:00:00,58.12,58.22,58.09,58.19,76100.0,48.4292,48.5126,48.4043,48.4876,76100.0
2012-05-16 13:10:00,58.19,58.26,58.19,58.21,59500.0,48.4876,48.5459,48.4876,48.5042,59500.0
2012-05-16 13:20:00,58.21,58.22,58.06,58.08,80700.0,48.5042,48.5126,48.3793,48.3959,80700.0
2012-05-16 13:30:00,58.07,58.07,57.85,57.92,117900.0,48.3876,48.3876,48.2043,48.2626,117900.0
2012-05-16 13:40:00,57.92,58.0,57.9,57.98,105800.0,48.2626,48.3293,48.2459,48.3126,105800.0
2012-05-16 13:50:00,57.99,58.03,57.93,57.99,105500.0,48.3209,48.3543,48.2709,48.3209,105500.0
2012-05-16 14:00:00,57.99,58.13,57.82,57.87,135900.0,48.3209,48.4376,48.1793,48.2209,135900.0
2012-05-16 14:10:00,57.87,57.91,57.72,57.81,126900.0,48.2209,48.2543,48.0959,48.1709,126900.0
2012-05-16 14:20:00,57.81,57.87,57.68,57.71,94800.0,48.1709,48.2209,48.0626,48.0876,94800.0
2012-05-16 14:30:00,57.71,57.77,57.62,57.66,114200.0,48.0876,48.1376,48.0126,48.0459,114200.0
2012-05-16 14:40:00,57.65,57.85,57.6,57.81,102500.0,48.0376,48.2043,47.996,48.1709,102500.0
2012-05-16 14:50:00,57.8,57.84,57.74,57.77,103400.0,48.1626,48.1959,48.1126,48.1376,103400.0
2012-05-16 15:00:00,57.77,57.79,57.66,57.71,103500.0,48.1376,48.1543,48.0459,48.0876,103500.0
2012-05-16 15:10:00,57.71,57.72,57.6,57.6,122600.0,48.0876,48.0959,47.996,47.996,122600.0
2012-05-16 15:20:00,57.6,57.61,57.49,57.51,194100.0,47.996,48.0043,47.9043,47.921,194100.0
2012-05-16 15:30:00,57.51,57.6,57.5,57.55,214900.0,47.921,47.996,47.9126,47.9543,214900.0
2012-05-16 15:40:00,57.54,57.63,57.47,57.55,221900.0,47.946,48.021,47.8876,47.9543,221900.0
2012-05-16 15:50:00,57.55,57.56,57.35,57.39,560000.0,47.9543,47.9626,47.7876,47.821,560000.0
2012-05-17 09:30:00,57.37,57.43,56.91,56.92,240400.0,47.8043,47.8543,47.421,47.4293,240400.0
2012-05-17 09:40:00,56.92,57.06,56.8,56.8,226800.0,47.4293,47.546,47.3293,47.3293,226800.0
2012-05-17 09:50:00,56.82,56.93,56.73,56.93,157900.0,47.346,47.4377,47.271,47.4377,157900.0
2012-05-17 10:00:00,56.88,56.93,56.64,56.89,247900.0,47.396,47.4377,47.196,47.4043,247900.0
2012-05-17 10:10:00,56.9,56.99,56.78,56.87,228800.0,47.4127,47.4877,47.3127,47.3877,228800.0
2012-05-17 10:20:00,56.87,56.94,56.8,56.87,161400.0,47.3877,47.446,47.3293,47.3877,161400.0
2012-05-17 10:30:00,56.86,56.99,56.76,56.93,174900.0,47.3793,47.4877,47.296,47.4377,174900.0
2012-05-17 10:40:00,56.92,56.98,56.77,56.78,124900.0,47.4293,47.4793,47.3043,47.3127,124900.0
2012-05-17 10:50:00,56.77,56.96,56.7,56.87,140700.0,47.3043,47.4627,47.246,47.3877,140700.0
2012-05-17 11:00:00,56.88,57.05,56.77,56.99,185300.0,47.396,47.5377,47.3043,47.4877,185300.0
2012-05-17 11:10:00,56.98,57.06,56.88,57.0,143000.0,47.4793,47.546,47.396,47.496,143000.0
2012-05-17 11:20:00,56.99,57.03,56.84,56.86,121700.0,47.4877,47.521,47.3627,47.3793,121700.0
2012-05-17 11:30:00,56.87,56.92,56.65,56.75,198100.0,47.3877,47.4293,47.2044,47.2877,198100.0
2012-05-17 11:40:00,56.75,56.83,56.69,56.7,203800.0,47.2877,47.3543,47.2377,47.246,203800.0
2012-05-17 11:50:00,56.71,56.71,56.55,56.56,256300.0,47.2543,47.2543,47.121,47.1294,256300.0
2012-05-17 12:00:00,56.59,56.6,56.33,56.37,277100.0,47.1544,47.1627,46.9377,46.971,277100.0
2012-05-17 12:10:00,56.36,56.36,56.1,56.19,327500.0,46.9627,46.9627,46.7461,46.8211,327500.0
2012-05-17 12:20:00,56.2,56.35,56.18,56.32,173400.0,46.8294,46.9544,46.8127,46.9294,173400.0
2012-05-17 12:30:00,56.32,56.32,56.12,56.16,106300.0,46.9294,46.9294,46.7627,46.7961,106300.0
2012-05-17 12:40:00,56.17,56.31,56.15,56.22,131600.0,46.8044,46.921,46.7877,46.846,131600.0
2012-05-17 12:50:00,56.22,56.25,56.07,56.08,127900.0,46.846,46.871,46.7211,46.7294,127900.0
2012-05-17 13:00:00,56.09,56.43,56.08,56.41,148000.0,46.7377,47.021,46.7294,47.0044,148000.0
2012-05-17 13:10:00,56.38,56.45,56.37,56.44,97700.0,46.9794,47.0377,46.971,47.0294,97700.0
2012-05-17 13:20:00,56.44,56.54,56.41,56.5,137200.0,47.0294,47.1127,47.0044,47.0794,137200.0
2012-05-17 13:30:00,56.5,56.5,56.31,56.33,119200.0,47.0794,47.0794,46.921,46.9377,119200.0
2012-05-17 13:40:00,56.33,56.36,56.27,56.28,100300.0,46.9377,46.9627,46.8877,46.896,100300.0
2012-05-17 13:50:00,56.29,56.39,56.29,56.34,70900.0,46.9044,46.9877,46.9044,46.946,70900.0
2012-05-17 14:00:00,56.33,56.37,56.27,56.28,117300.0,46.9377,46.971,46.8877,46.896,117300.0
2012-05-17 14:10:00,56.28,56.37,56.2,56.24,81800.0,46.896,46.971,46.8294,46.8627,81800.0
2012-05-17 14:20:00,56.25,56.36,56.24,56.27,126600.0,46.871,46.9627,46.8627,46.8877,126600.0
2012-05-17 14:30:00,56.26,56.29,56.09,56.1,151700.0,46.8794,46.9044,46.7377,46.7461,151700.0
2012-05-17 14:40:00,56.1,56.14,56.03,56.03,227500.0,46.7461,46.7794,46.6877,46.6877,227500.0
2012-05-17 14:50:00,56.03,56.11,56.01,56.09,127500.0,46.6877,46.7544,46.6711,46.7377,127500.0
2012-05-17 15:00:00,56.1,56.24,56.03,56.05,142400.0,46.7461,46.8627,46.6877,46.7044,142400.0
2012-05-17 15:10:00,56.06,56.11,55.94,56.05,382600.0,46.7127,46.7544,46.6127,46.7044,382600.0
2012-05-17 15:20:00,56.04,56.12,55.89,55.96,291800.0,46.6961,46.7627,46.5711,46.6294,291800.0
2012-05-17 15:30:00,55.96,55.97,55.78,55.82,431600.0,46.6294,46.6377,46.4794,46.5127,431600.0
2012-05-17 15:40:00,55.83,55.84,55.7,55.83,347000.0,46.5211,46.5294,46.4128,46.5211,347000.0
2012-05-17 15:50:00,55.83,55.83,55.62,55.65,770200.0,46.5211,46.5211,46.3461,46.3711,770200.0
2012-05-18 09:30:00,55.74,55.74,55.1,55.17,1143200.0,46.4461,46.4461,45.9128,45.9711,1143200.0
2012-05-18 09:40:00,55.18,55.37,55.05,55.34,216000.0,45.9795,46.1378,45.8711,46.1128,216000.0
2012-05-18 09:50:00,55.34,55.49,55.31,55.45,239800.0,46.1128,46.2378,46.0878,46.2044,239800.0
2012-05-18 10:00:00,55.45,55.55,55.36,55.48,202100.0,46.2044,46.2878,46.1294,46.2294,202100.0
2012-05-18 10:10:00,55.48,55.65,55.48,55.52,129000.0,46.2294,46.3711,46.2294,46.2628,129000.0
2012-05-18 10:20:00,55.52,55.74,55.52,55.73,119800.0,46.2628,46.4461,46.2628,46.4378,119800.0
2012-05-18 10:30:00,55.73,55.74,55.57,55.69,156000.0,46.4378,46.4461,46.3044,46.4044,156000.0
2012-05-18 10:40:00,55.69,55.78,55.65,55.76,104100.0,46.4044,46.4794,46.3711,46.4627,104100.0
2012-05-18 10:50:00,55.75,55.84,55.71,55.72,108300.0,46.4544,46.5294,46.4211,46.4294,108300.0
2012-05-18 11:00:00,55.72,55.79,55.65,55.68,144100.0,46.4294,46.4877,46.3711,46.3961,144100.0
2012-05-18 11:10:00,55.67,55.8,55.61,55.66,115100.0,46.3878,46.4961,46.3378,46.3794,115100.0
2012-05-18 11:20:00,55.66,55.72,55.61,55.62,99300.0,46.3794,46.4294,46.3378,46.3461,99300.0
2012-05-18 11:30:00,55.63,55.66,55.3,55.33,171100.0,46.3544,46.3794,46.0794,46.1044,171100.0
2012-05-18 11:40:00,55.34,55.46,55.12,55.27,162900.0,46.1128,46.2128,45.9295,46.0545,162900.0
2012-05-18 11:50:00,55.27,55.32,55.16,55.3,246700.0,46.0545,46.0961,45.9628,46.0794,246700.0
2012-05-18 12:00:00,55.31,55.47,55.29,55.34,230000.0,46.0878,46.2211,46.0711,46.1128,230000.0
2012-05-18 12:10:00,55.35,55.39,55.23,55.35,146900.0,46.1211,46.1544,46.0211,46.1211,146900.0
2012-05-18 12:20:00,55.35,55.52,55.3,55.46,91800.0,46.1211,46.2628,46.0794,46.2128,91800.0
2012-05-18 12:30:00,55.46,55.5,55.36,55.4,131700.0,46.2128,46.2461,46.1294,46.1628,131700.0
2012-05-18 12:40:00,55.4,55.47,55.35,55.42,174300.0,46.1628,46.2211,46.1211,46.1794,174300.0
2012-05-18 12:50:00,55.43,55.54,55.42,55.48,124200.0,46.1878,46.2794,46.1794,46.2294,124200.0
2012-05-18 13:00:00,55.51,55.57,55.48,55.52,153900.0,46.2544,46.3044,46.2294,46.2628,153900.0
2012-05-18 13:10:00,55.52,55.64,55.5,55.58,77300.0,46.2628,46.3628,46.2461,46.3128,77300.0
2012-05-18 13:20:00,55.59,55.61,55.55,55.56,51400.0,46.3211,46.3378,46.2878,46.2961,51400.0
2012-05-18 13:30:00,55.56,55.57,55.46,55.47,103100.0,46.2961,46.3044,46.2128,46.2211,103100.0
2012-05-18 13:40:00,55.47,55.51,55.45,55.49,100200.0,46.2211,46.2544,46.2044,46.2378,100200.0
2012-05-18 13:50:00,55.5,55.53,55.38,55.4,140600.0,46.2461,46.2711,46.1461,46.1628,140600.0
2012-05-18 14:00:00,55.4,55.43,55.32,55.35,172400.0,46.1628,46.1878,46.0961,46.1211,172400.0
2012-05-18 14:10:00,55.35,55.46,55.32,55.34,127400.0,46.1211,46.2128,46.0961,46.1128,127400.0
2012-05-18 14:20:00,55.34,55.36,55.29,55.34,136500.0,46.1128,46.1294,46.0711,46.1128,136500.0
2012-05-18 14:30:00,55.34,55.38,55.29,55.3,155800.0,46.1128,46.1461,46.0711,46.0794,155800.0
2012-05-18 14:40:00,55.29,55.3,55.19,55.26,227000.0,46.0711,46.0794,45.9878,46.0461,227000.0
2012-05-18 14:50:00,55.27,55.37,55.23,55.35,183100.0,46.0545,46.1378,46.0211,46.1211,183100.0
2012-05-18 15:00:00,55.35,55.46,55.25,55.45,217300.0,46.1211,46.2128,46.0378,46.2044,217300.0
2012-05-18 15:10:00,55.45,55.51,55.44,55.46,106900.0,46.2044,46.2544,46.1961,46.2128,106900.0
2012-05-18 15:20:00,55.45,55.46,55.36,55.41,176300.0,46.2044,46.2128,46.1294,46.1711,176300.0
2012-05-18 15:30:00,55.41,55.41,55.35,55.35,323400.0,46.1711,46.1711,46.1211,46.1211,323400.0
2012-05-18 15:40:00,55.35,55.42,55.31,55.4,413300.0,46.1211,46.1794,46.0878,46.1628,413300.0
2012-05-18 15:50:00,55.41,55.41,55.26,55.37,566200.0,46.1711,46.1711,46.0461,46.1378,566200.0
2012-05-21 09:30:00,55.82,55.96,55.56,55.9,224500.0,46.5127,46.6294,46.2961,46.5794,224500.0
2012-05-21 09:40:00,55.92,56.08,55.72,55.74,145100.0,46.5961,46.7294,46.4294,46.4461,145100.0
2012-05-21 09:50:00,55.74,55.93,55.6,55.92,125700.0,46.4461,46.6044,46.3294,46.5961,125700.0
2012-05-21 10:00:00,55.92,56.03,55.76,56.0,189000.0,46.5961,46.6877,46.4627,46.6627,189000.0
2012-05-21 10:10:00,56.0,56.16,55.92,56.08,158200.0,46.6627,46.7961,46.5961,46.7294,158200.0
2012-05-21 10:20:00,56.08,56.34,56.07,56.29,149400.0,46.7294,46.946,46.7211,46.9044,149400.0
2012-05-21 10:30:00,56.29,56.37,56.24,56.32,110400.0,46.9044,46.971,46.8627,46.9294,110400.0
2012-05-21 10:40:00,56.32,56.43,56.29,56.38,121900.0,46.9294,47.021,46.9044,46.9794,121900.0
2012-05-21 10:50:00,56.37,56.52,56.37,56.47,126000.0,46.971,47.096,46.971,47.0544,126000.0
2012-05-21 11:00:00,56.47,56.47,56.31,56.33,94200.0,47.0544,47.0544,46.921,46.9377,94200.0
2012-05-21 11:10:00,56.33,56.42,56.26,56.35,114000.0,46.9377,47.0127,46.8794,46.9544,114000.0
2012-05-21 11:20:00,56.36,56.36,56.16,56.21,149200.0,46.9627,46.9627,46.7961,46.8377,149200.0
2012-05-21 11:30:00,56.22,56.28,56.17,56.23,65600.0,46.846,46.896,46.8044,46.8544,65600.0
2012-05-21 11:40:00,56.22,56.23,56.14,56.22,68400.0,46.846,46.8544,46.7794,46.846,68400.0
2012-05-21 11:50:00,56.22,56.31,56.2,56.22,66500.0,46.846,46.921,46.8294,46.846,66500.0
2012-05-21 12:00:00,56.22,56.29,56.17,56.2,104600.0,46.846,46.9044,46.8044,46.8294,104600.0
2012-05-21 12:10:00,56.19,56.35,56.19,56.34,52700.0,46.8211,46.9544,46.8211,46.946,52700.0
2012-05-21 12:20:00,56.34,56.39,56.3,56.35,62200.0,46.946,46.9877,46.9127,46.9544,62200.0
2012-05-21 12:30:00,56.35,56.36,56.26,56.33,40700.0,46.9544,46.9627,46.8794,46.9377,40700.0
2012-05-21 12:40:00,56.33,56.35,56.26,56.26,46500.0,46.9377,46.9544,46.8794,46.8794,46500.0
2012-05-21 12:50:00,56.27,56.28,56.2,56.25,48300.0,46.8877,46.896,46.8294,46.871,48300.0
2012-05-21 13:00:00,56.24,56.24,56.12,56.18,60000.0,46.8627,46.8627,46.7627,46.8127,60000.0
2012-05-21 13:10:00,56.18,56.21,56.11,56.16,54100.0,46.8127,46.8377,46.7544,46.7961,54100.0
2012-05-21 13:20:00,56.16,56.2,56.15,56.18,55000.0,46.7961,46.8294,46.7877,46.8127,55000.0
2012-05-21 13:30:00,56.18,56.2,56.14,56.17,53500.0,46.8127,46.8294,46.7794,46.8044,53500.0
2012-05-21 13:40:00,56.17,56.24,56.17,56.22,66300.0,46.8044,46.8627,46.8044,46.846,66300.0
2012-05-21 13:50:00,56.22,56.23,56.12,56.19,41500.0,46.846,46.8544,46.7627,46.8211,41500.0
2012-05-21 14:00:00,56.19,56.21,56.07,56.09,48300.0,46.8211,46.8377,46.7211,46.7377,48300.0
2012-05-21 14:10:00,56.1,56.12,56.05,56.12,47700.0,46.7461,46.7627,46.7044,46.7627,47700.0
2012-05-21 14:20:00,56.12,56.18,56.07,56.07,54000.0,46.7627,46.8127,46.7211,46.7211,54000.0
2012-05-21 14:30:00,56.08,56.13,56.07,56.11,77400.0,46.7294,46.7711,46.7211,46.7544,77400.0
2012-05-21 14:40:00,56.11,56.2,56.11,56.17,73000.0,46.7544,46.8294,46.7544,46.8044,73000.0
2012-05-21 14:50:00,56.18,56.34,56.18,56.28,71200.0,46.8127,46.946,46.8127,46.896,71200.0
2012-05-21 15:00:00,56.27,56.38,56.26,56.36,78400.0,46.8877,46.9794,46.8794,46.9627,78400.0
2012-05-21 15:10:00,56.36,56.39,56.31,56.36,86500.0,46.9627,46.9877,46.921,46.9627,86500.0
2012-05-21 15:20:00,56.36,56.41,56.35,56.35,85100.0,46.9627,47.0044,46.9544,46.9544,85100.0
2012-05-21 15:30:00,56.35,56.36,56.19,56.29,146800.0,46.9544,46.9627,46.8211,46.9044,146800.0
2012-05-21 15:40:00,56.28,56.29,56.18,56.28,205900.0,46.896,46.9044,46.8127,46.896,205900.0
2012-05-21 15:50:00,56.27,56.36,56.24,56.33,335700.0,46.8877,46.9627,46.8627,46.9377,335700.0
2012-05-22 09:30:00,56.48,56.54,56.26,56.26,254600.0,47.0627,47.1127,46.8794,46.8794,254600.0
2012-05-22 09:40:00,56.3,56.64,56.22,56.6,178100.0,46.9127,47.196,46.846,47.1627,178100.0
2012-05-22 09:50:00,56.59,56.8,56.58,56.64,232400.0,47.1544,47.3293,47.146,47.196,232400.0
2012-05-22 10:00:00,56.66,57.08,56.65,56.99,203300.0,47.2127,47.5627,47.2044,47.4877,203300.0
2012-05-22 10:10:00,56.99,57.1,56.97,57.03,201100.0,47.4877,47.5793,47.471,47.521,201100.0
2012-05-22 10:20:00,57.03,57.04,56.91,56.92,115400.0,47.521,47.5293,47.421,47.4293,115400.0
2012-05-22 10:30:00,56.93,57.01,56.89,56.93,129800.0,47.4377,47.5043,47.4043,47.4377,129800.0
2012-05-22 10:40:00,56.95,57.13,56.95,57.06,128300.0,47.4543,47.6043,47.4543,47.546,128300.0
2012-05-22 10:50:00,57.06,57.23,56.99,57.22,184600.0,47.546,47.6876,47.4877,47.6793,184600.0
2012-05-22 11:00:00,57.22,57.24,57.14,57.18,120300.0,47.6793,47.696,47.6127,47.646,120300.0
2012-05-22 11:10:00,57.17,57.21,57.07,57.15,67000.0,47.6376,47.671,47.5543,47.621,67000.0
2012-05-22 11:20:00,57.14,57.23,57.14,57.18,44300.0,47.6127,47.6876,47.6127,47.646,44300.0
2012-05-22 11:30:00,57.19,57.19,57.08,57.1,79300.0,47.6543,47.6543,47.5627,47.5793,79300.0
2012-05-22 11:40:00,57.1,57.12,56.99,57.01,122700.0,47.5793,47.596,47.4877,47.5043,122700.0
2012-05-22 11:50:00,57.01,57.03,56.95,57.0,108500.0,47.5043,47.521,47.4543,47.496,108500.0
2012-05-22 12:00:00,57.01,57.02,56.74,56.77,153800.0,47.5043,47.5127,47.2793,47.3043,153800.0
2012-05-22 12:10:00,56.77,56.93,56.75,56.92,91000.0,47.3043,47.4377,47.2877,47.4293,91000.0
2012-05-22 12:20:00,56.92,56.98,56.9,56.97,55800.0,47.4293,47.4793,47.4127,47.471,55800.0
2012-05-22 12:30:00,56.98,56.98,56.84,56.86,40000.0,47.4793,47.4793,47.3627,47.3793,40000.0
2012-05-22 12:40:00,56.87,56.96,56.87,56.91,44200.0,47.3877,47.4627,47.3877,47.421,44200.0
2012-05-22 12:50:00,56.91,56.95,56.89,56.91,101600.0,47.421,47.4543,47.4043,47.421,101600.0
2012-05-22 13:00:00,56.91,57.01,56.91,56.98,61600.0,47.421,47.5043,47.421,47.4793,61600.0
2012-05-22 13:10:00,56.97,56.98,56.83,56.85,114600.0,47.471,47.4793,47.3543,47.371,114600.0
2012-05-22 13:20:00,56.85,56.9,56.82,56.83,63300.0,47.371,47.4127,47.346,47.3543,63300.0
2012-05-22 13:30:00,56.82,56.9,56.75,56.9,58900.0,47.346,47.4127,47.2877,47.4127,58900.0
2012-05-22 13:40:00,56.9,56.9,56.69,56.7,146200.0,47.4127,47.4127,47.2377,47.246,146200.0
2012-05-22 13:50:00,56.7,56.71,56.64,56.65,115200.0,47.246,47.2543,47.196,47.2044,115200.0
2012-05-22 14:00:00,56.65,56.72,56.63,56.7,142500.0,47.2044,47.2627,47.1877,47.246,142500.0
2012-05-22 14:10:00,56.71,56.74,56.65,56.73,93100.0,47.2543,47.2793,47.2044,47.271,93100.0
2012-05-22 14:20:00,56.72,56.89,56.72,56.84,123600.0,47.2627,47.4043,47.2627,47.3627,123600.0
2012-05-22 14:30:00,56.84,56.86,56.66,56.71,100100.0,47.3627,47.3793,47.2127,47.2543,100100.0
2012-05-22 14:40:00,56.71,56.79,56.67,56.77,76500.0,47.2543,47.321,47.221,47.3043,76500.0
2012-05-22 14:50:00,56.78,56.83,56.7,56.71,68500.0,47.3127,47.3543,47.246,47.2543,68500.0
2012-05-22 15:00:00,56.71,56.76,56.68,56.74,97600.0,47.2543,47.296,47.2294,47.2793,97600.0
2012-05-22 15:10:00,56.74,56.75,56.61,56.61,111900.0,47.2793,47.2877,47.171,47.171,111900.0
2012-05-22 15:20:00,56.61,56.63,56.34,56.34,194900.0,47.171,47.1877,46.946,46.946,194900.0
2012-05-22 15:30:00,56.34,56.34,56.16,56.19,287900.0,46.946,46.946,46.7961,46.8211,287900.0
2012-05-22 15:40:00,56.19,56.28,56.04,56.06,271300.0,46.8211,46.896,46.6961,46.7127,271300.0
2012-05-22 15:50:00,56.07,56.37,56.05,56.36,486600.0,46.7211,46.971,46.7044,46.9627,486600.0
2012-05-23 09:30:00,55.82,56.01,55.65,55.96,168600.0,46.5127,46.6711,46.3711,46.6294,168600.0
2012-05-23 09:40:00,55.94,55.94,55.52,55.55,109200.0,46.6127,46.6127,46.2628,46.2878,109200.0
2012-05-23 09:50:00,55.55,55.79,55.48,55.71,243200.0,46.2878,46.4877,46.2294,46.4211,243200.0
2012-05-23 10:00:00,55.72,55.8,55.5,55.55,132300.0,46.4294,46.4961,46.2461,46.2878,132300.0
2012-05-23 10:10:00,55.55,55.56,55.38,55.42,126200.0,46.2878,46.2961,46.1461,46.1794,126200.0
2012-05-23 10:20:00,55.41,55.44,55.22,55.35,145100.0,46.1711,46.1961,46.0128,46.1211,145100.0
2012-05-23 10:30:00,55.35,55.36,55.14,55.15,173800.0,46.1211,46.1294,45.9461,45.9545,173800.0
2012-05-23 10:40:00,55.15,55.29,55.02,55.09,116400.0,45.9545,46.0711,45.8461,45.9045,116400.0
2012-05-23 10:50:00,55.09,55.28,55.05,55.17,115600.0,45.9045,46.0628,45.8711,45.9711,115600.0
2012-05-23 11:00:00,55.16,55.31,55.09,55.22,74200.0,45.9628,46.0878,45.9045,46.0128,74200.0
2012-05-23 11:10:00,55.21,55.23,55.14,55.16,110600.0,46.0045,46.0211,45.9461,45.9628,110600.0
2012-05-23 11:20:00,55.15,55.22,55.13,55.17,114900.0,45.9545,46.0128,45.9378,45.9711,114900.0
2012-05-23 11:30:00,55.18,55.26,55.04,55.1,120100.0,45.9795,46.0461,45.8628,45.9128,120100.0
2012-05-23 11:40:00,55.1,55.22,55.03,55.06,190900.0,45.9128,46.0128,45.8545,45.8795,190900.0
2012-05-23 11:50:00,55.06,55.07,54.95,54.99,84600.0,45.8795,45.8878,45.7878,45.8211,84600.0
2012-05-23 12:00:00,55.0,55.02,54.89,54.99,78500.0,45.8295,45.8461,45.7378,45.8211,78500.0
2012-05-23 12:10:00,54.98,55.05,54.92,55.02,58100.0,45.8128,45.8711,45.7628,45.8461,58100.0
2012-05-23 12:20:00,55.02,55.02,54.8,54.92,103100.0,45.8461,45.8461,45.6628,45.7628,103100.0
2012-05-23 12:30:00,54.91,54.94,54.85,54.92,79200.0,45.7545,45.7795,45.7045,45.7628,79200.0
2012-05-23 12:40:00,54.91,54.99,54.9,54.97,142000.0,45.7545,45.8211,45.7461,45.8045,142000.0
2012-05-23 12:50:00,54.97,54.97,54.84,54.89,69800.0,45.8045,45.8045,45.6961,45.7378,69800.0
2012-05-23 13:00:00,54.91,54.98,54.91,54.97,180400.0,45.7545,45.8128,45.7545,45.8045,180400.0
2012-05-23 13:10:00,54.96,55.06,54.95,54.98,80300.0,45.7961,45.8795,45.7878,45.8128,80300.0
2012-05-23 13:20:00,54.98,55.1,54.98,55.09,103300.0,45.8128,45.9128,45.8128,45.9045,103300.0
2012-05-23 13:30:00,55.09,55.25,55.08,55.22,155400.0,45.9045,46.0378,45.8961,46.0128,155400.0
2012-05-23 13:40:00,55.22,55.28,55.15,55.23,131900.0,46.0128,46.0628,45.9545,46.0211,131900.0
2012-05-23 13:50:00,55.23,55.28,55.1,55.28,87300.0,46.0211,46.0628,45.9128,46.0628,87300.0
2012-05-23 14:00:00,55.27,55.34,55.16,55.3,117700.0,46.0545,46.1128,45.9628,46.0794,117700.0
2012-05-23 14:10:00,55.29,55.31,55.13,55.16,100300.0,46.0711,46.0878,45.9378,45.9628,100300.0
2012-05-23 14:20:00,55.16,55.25,55.11,55.12,89300.0,45.9628,46.0378,45.9211,45.9295,89300.0
2012-05-23 14:30:00,55.12,55.34,55.09,55.3,131500.0,45.9295,46.1128,45.9045,46.0794,131500.0
2012-05-23 14:40:00,55.29,55.5,55.23,55.41,175100.0,46.0711,46.2461,46.0211,46.1711,175100.0
2012-05-23 14:50:00,55.41,55.66,55.41,55.64,112200.0,46.1711,46.3794,46.1711,46.3628,112200.0
2012-05-23 15:00:00,55.65,55.7,55.45,55.54,164600.0,46.3711,46.4128,46.2044,46.2794,164600.0
2012-05-23 15:10:00,55.54,55.61,55.46,55.54,224100.0,46.2794,46.3378,46.2128,46.2794,224100.0
2012-05-23 15:20:00,55.54,55.66,55.48,55.59,139600.0,46.2794,46.3794,46.2294,46.3211,139600.0
2012-05-23 15:30:00,55.58,55.9,55.58,55.85,182000.0,46.3128,46.5794,46.3128,46.5377,182000.0
2012-05-23 15:40:00,55.85,56.1,55.83,56.0,363300.0,46.5377,46.7461,46.5211,46.6627,363300.0
2012-05-23 15:50:00,56.0,56.05,55.8,55.97,450500.0,46.6627,46.7044,46.4961,46.6377,450500.0
2012-05-24 09:30:00,55.99,56.34,55.91,56.0,230400.0,46.6544,46.946,46.5877,46.6627,230400.0
2012-05-24 09:40:00,56.02,56.13,55.88,55.89,153800.0,46.6794,46.7711,46.5627,46.5711,153800.0
2012-05-24 09:50:00,55.89,55.92,55.69,55.89,175700.0,46.5711,46.5961,46.4044,46.5711,175700.0
2012-05-24 10:00:00,55.86,56.05,55.8,56.02,163300.0,46.5461,46.7044,46.4961,46.6794,163300.0
2012-05-24 10:10:00,56.02,56.09,55.93,56.03,143100.0,46.6794,46.7377,46.6044,46.6877,143100.0
2012-05-24 10:20:00,56.02,56.04,55.87,56.01,108000.0,46.6794,46.6961,46.5544,46.6711,108000.0
2012-05-24 10:30:00,55.99,56.26,55.99,56.21,181900.0,46.6544,46.8794,46.6544,46.8377,181900.0
2012-05-24 10:40:00,56.21,56.31,56.18,56.22,106600.0,46.8377,46.921,46.8127,46.846,106600.0
2012-05-24 10:50:00,56.22,56.28,56.16,56.21,89400.0,46.846,46.896,46.7961,46.8377,89400.0
2012-05-24 11:00:00,56.21,56.24,56.13,56.15,80000.0,46.8377,46.8627,46.7711,46.7877,80000.0
2012-05-24 11:10:00,56.16,56.32,56.16,56.26,187800.0,46.7961,46.9294,46.7961,46.8794,187800.0
2012-05-24 11:20:00,56.26,56.29,56.19,56.23,51000.0,46.8794,46.9044,46.8211,46.8544,51000.0
2012-05-24 11:30:00,56.23,56.23,56.03,56.07,78700.0,46.8544,46.8544,46.6877,46.7211,78700.0
2012-05-24 11:40:00,56.08,56.1,55.95,55.99,70000.0,46.7294,46.7461,46.6211,46.6544,70000.0
2012-05-24 11:50:00,55.98,56.03,55.96,55.97,64000.0,46.6461,46.6877,46.6294,46.6377,64000.0
2012-05-24 12:00:00,55.97,56.0,55.79,55.91,107100.0,46.6377,46.6627,46.4877,46.5877,107100.0
2012-05-24 12:10:00,55.91,55.99,55.85,55.89,57800.0,46.5877,46.6544,46.5377,46.5711,57800.0
2012-05-24 12:20:00,55.89,55.99,55.87,55.91,62700.0,46.5711,46.6544,46.5544,46.5877,62700.0
2012-05-24 12:30:00,55.91,56.03,55.88,56.0,48400.0,46.5877,46.6877,46.5627,46.6627,48400.0
2012-05-24 12:40:00,56.01,56.07,55.98,56.07,52400.0,46.6711,46.7211,46.6461,46.7211,52400.0
2012-05-24 12:50:00,56.07,56.08,55.98,56.06,57100.0,46.7211,46.7294,46.6461,46.7127,57100.0
2012-05-24 13:00:00,56.07,56.15,56.0,56.09,54400.0,46.7211,46.7877,46.6627,46.7377,54400.0
2012-05-24 13:10:00,56.08,56.12,56.02,56.03,45000.0,46.7294,46.7627,46.6794,46.6877,45000.0
2012-05-24 13:20:00,56.01,56.06,55.9,55.9,66000.0,46.6711,46.7127,46.5794,46.5794,66000.0
2012-05-24 13:30:00,55.9,55.92,55.8,55.91,122100.0,46.5794,46.5961,46.4961,46.5877,122100.0
2012-05-24 13:40:00,55.92,55.99,55.86,55.87,51900.0,46.5961,46.6544,46.5461,46.5544,51900.0
2012-05-24 13:50:00,55.88,55.88,55.7,55.71,83800.0,46.5627,46.5627,46.4128,46.4211,83800.0
2012-05-24 14:00:00,55.72,55.87,55.69,55.82,56900.0,46.4294,46.5544,46.4044,46.5127,56900.0
2012-05-24 14:10:00,55.81,55.82,55.7,55.79,77900.0,46.5044,46.5127,46.4128,46.4877,77900.0
2012-05-24 14:20:00,55.79,55.87,55.75,55.83,42000.0,46.4877,46.5544,46.4544,46.5211,42000.0
2012-05-24 14:30:00,55.83,55.9,55.78,55.81,83900.0,46.5211,46.5794,46.4794,46.5044,83900.0
2012-05-24 14:40:00,55.8,55.84,55.72,55.84,55900.0,46.4961,46.5294,46.4294,46.5294,55900.0
2012-05-24 14:50:00,55.84,55.9,55.78,55.82,49700.0,46.5294,46.5794,46.4794,46.5127,49700.0
2012-05-24 15:00:00,55.82,55.96,55.81,55.89,85800.0,46.5127,46.6294,46.5044,46.5711,85800.0
2012-05-24 15:10:00,55.9,55.96,55.83,55.96,83600.0,46.5794,46.6294,46.5211,46.6294,83600.0
2012-05-24 15:20:00,55.96,56.23,55.91,56.16,155300.0,46.6294,46.8544,46.5877,46.7961,155300.0
2012-05-24 15:30:00,56.18,56.29,56.12,56.17,144400.0,46.8127,46.9044,46.7627,46.8044,144400.0
2012-05-24 15:40:00,56.16,56.24,56.1,56.22,174900.0,46.7961,46.8627,46.7461,46.846,174900.0
2012-05-24 15:50:00,56.22,56.36,56.19,56.36,350700.0,46.846,46.9627,46.8211,46.9627,350700.0
2012-05-25 09:30:00,56.28,56.36,55.92,56.22,147200.0,46.896,46.9627,46.5961,46.846,147200.0
2012-05-25 09:40:00,56.21,56.28,55.95,55.97,129500.0,46.8377,46.896,46.6211,46.6377,129500.0
2012-05-25 09:50:00,55.99,56.1,55.86,55.98,101400.0,46.6544,46.7461,46.5461,46.6461,101400.0
2012-05-25 10:00:00,55.97,56.02,55.76,55.77,160200.0,46.6377,46.6794,46.4627,46.4711,160200.0
2012-05-25 10:10:00,55.8,55.97,55.73,55.94,101500.0,46.4961,46.6377,46.4378,46.6127,101500.0
2012-05-25 10:20:00,55.95,56.11,55.9,56.02,139000.0,46.6211,46.7544,46.5794,46.6794,139000.0
2012-05-25 10:30:00,56.01,56.18,55.98,56.1,96700.0,46.6711,46.8127,46.6461,46.7461,96700.0
2012-05-25 10:40:00,56.1,56.11,55.91,55.97,66700.0,46.7461,46.7544,46.5877,46.6377,66700.0
2012-05-25 10:50:00,55.97,56.02,55.92,55.92,49600.0,46.6377,46.6794,46.5961,46.5961,49600.0
2012-05-25 11:00:00,55.93,56.13,55.93,56.11,50600.0,46.6044,46.7711,46.6044,46.7544,50600.0
2012-05-25 11:10:00,56.12,56.15,56.04,56.09,56800.0,46.7627,46.7877,46.6961,46.7377,56800.0
2012-05-25 11:20:00,56.1,56.27,56.06,56.21,82300.0,46.7461,46.8877,46.7127,46.8377,82300.0
2012-05-25 11:30:00,56.2,56.21,56.01,56.04,58500.0,46.8294,46.8377,46.6711,46.6961,58500.0
2012-05-25 11:40:00,56.04,56.12,56.01,56.1,39800.0,46.6961,46.7627,46.6711,46.7461,39800.0
2012-05-25 11:50:00,56.1,56.12,56.05,56.07,40400.0,46.7461,46.7627,46.7044,46.7211,40400.0
2012-05-25 12:00:00,56.08,56.1,56.02,56.07,128400.0,46.7294,46.7461,46.6794,46.7211,128400.0
2012-05-25 12:10:00,56.08,56.09,55.98,56.02,52500.0,46.7294,46.7377,46.6461,46.6794,52500.0
2012-05-25 12:20:00,56.03,56.04,55.92,55.94,48400.0,46.6877,46.6961,46.5961,46.6127,48400.0
2012-05-25 12:30:00,55.94,55.96,55.87,55.92,46500.0,46.6127,46.6294,46.5544,46.5961,46500.0
2012-05-25 12:40:00,55.92,55.93,55.85,55.86,59400.0,46.5961,46.6044,46.5377,46.5461,59400.0
2012-05-25 12:50:00,55.86,55.92,55.83,55.85,31800.0,46.5461,46.5961,46.5211,46.5377,31800.0
2012-05-25 13:00:00,55.85,55.86,55.79,55.82,40900.0,46.5377,46.5461,46.4877,46.5127,40900.0
2012-05-25 13:10:00,55.82,55.9,55.82,55.89,35600.0,46.5127,46.5794,46.5127,46.5711,35600.0
2012-05-25 13:20:00,55.89,55.92,55.88,55.88,45100.0,46.5711,46.5961,46.5627,46.5627,45100.0
2012-05-25 13:30:00,55.89,55.94,55.86,55.91,23300.0,46.5711,46.6127,46.5461,46.5877,23300.0
2012-05-25 13:40:00,55.91,55.92,55.86,55.89,23800.0,46.5877,46.5961,46.5461,46.5711,23800.0
2012-05-25 13:50:00,55.88,55.88,55.85,55.87,29000.0,46.5627,46.5627,46.5377,46.5544,29000.0
2012-05-25 14:00:00,55.88,55.89,55.85,55.86,21900.0,46.5627,46.5711,46.5377,46.5461,21900.0
2012-05-25 14:10:00,55.86,55.9,55.8,55.82,74800.0,46.5461,46.5794,46.4961,46.5127,74800.0
2012-05-25 14:20:00,55.81,55.85,55.73,55.79,98300.0,46.5044,46.5377,46.4378,46.4877,98300.0
2012-05-25 14:30:00,55.8,55.87,55.8,55.83,64600.0,46.4961,46.5544,46.4961,46.5211,64600.0
2012-05-25 14:40:00,55.82,55.83,55.73,55.74,75600.0,46.5127,46.5211,46.4378,46.4461,75600.0
2012-05-25 14:50:00,55.75,55.81,55.73,55.8,40900.0,46.4544,46.5044,46.4378,46.4961,40900.0
2012-05-25 15:00:00,55.8,55.9,55.78,55.9,39700.0,46.4961,46.5794,46.4794,46.5794,39700.0
2012-05-25 15:10:00,55.9,55.91,55.78,55.78,59900.0,46.5794,46.5877,46.4794,46.4794,59900.0
2012-05-25 15:20:00,55.77,55.78,55.62,55.71,113700.0,46.4711,46.4794,46.3461,46.4211,113700.0
2012-05-25 15:30:00,55.72,55.85,55.67,55.75,126900.0,46.4294,46.5377,46.3878,46.4544,126900.0
2012-05-25 15:40:00,55.75,55.86,55.72,55.82,107600.0,46.4544,46.5461,46.4294,46.5127,107600.0
2012-05-25 15:50:00,55.82,55.84,55.74,55.78,217900.0,46.5127,46.5294,46.4461,46.4794,217900.0
2012-05-29 09:30:00,56.25,56.27,55.94,56.07,179600.0,46.871,46.8877,46.6127,46.7211,179600.0
2012-05-29 09:40:00,56.07,56.42,55.99,56.3,105500.0,46.7211,47.0127,46.6544,46.9127,105500.0
2012-05-29 09:50:00,56.31,56.37,56.17,56.27,286600.0,46.921,46.971,46.8044,46.8877,286600.0
2012-05-29 10:00:00,56.26,56.5,56.17,56.45,209800.0,46.8794,47.0794,46.8044,47.0377,209800.0
2012-05-29 10:10:00,56.45,56.54,56.44,56.5,65800.0,47.0377,47.1127,47.0294,47.0794,65800.0
2012-05-29 10:20:00,56.51,56.58,56.47,56.52,56000.0,47.0877,47.146,47.0544,47.096,56000.0
2012-05-29 10:30:00,56.52,56.65,56.51,56.55,51200.0,47.096,47.2044,47.0877,47.121,51200.0
2012-05-29 10:40:00,56.54,56.66,56.52,56.65,56400.0,47.1127,47.2127,47.096,47.2044,56400.0
2012-05-29 10:50:00,56.66,56.68,56.6,56.63,39800.0,47.2127,47.2294,47.1627,47.1877,39800.0
2012-05-29 11:00:00,56.63,56.69,56.59,56.68,76500.0,47.1877,47.2377,47.1544,47.2294,76500.0
2012-05-29 11:10:00,56.67,56.78,56.67,56.77,121200.0,47.221,47.3127,47.221,47.3043,121200.0
2012-05-29 11:20:00,56.76,56.76,56.66,56.7,90400.0,47.296,47.296,47.2127,47.246,90400.0
2012-05-29 11:30:00,56.7,56.7,56.43,56.49,91300.0,47.246,47.246,47.021,47.071,91300.0
2012-05-29 11:40:00,56.48,56.52,56.33,56.35,106500.0,47.0627,47.096,46.9377,46.9544,106500.0
2012-05-29 11:50:00,56.35,56.36,56.3,56.31,79300.0,46.9544,46.9627,46.9127,46.921,79300.0
2012-05-29 12:00:00,56.3,56.34,56.18,56.26,69600.0,46.9127,46.946,46.8127,46.8794,69600.0
2012-05-29 12:10:00,56.26,56.27,56.18,56.23,82000.0,46.8794,46.8877,46.8127,46.8544,82000.0
2012-05-29 12:20:00,56.24,56.24,56.16,56.22,61500.0,46.8627,46.8627,46.7961,46.846,61500.0
2012-05-29 12:30:00,56.22,56.24,56.12,56.18,47400.0,46.846,46.8627,46.7627,46.8127,47400.0
2012-05-29 12:40:00,56.19,56.3,56.19,56.29,44800.0,46.8211,46.9127,46.8211,46.9044,44800.0
2012-05-29 12:50:00,56.28,56.29,56.18,56.18,42600.0,46.896,46.9044,46.8127,46.8127,42600.0
2012-05-29 13:00:00,56.19,56.22,56.12,56.16,45000.0,46.8211,46.846,46.7627,46.7961,45000.0
2012-05-29 13:10:00,56.17,56.25,56.17,56.21,41100.0,46.8044,46.871,46.8044,46.8377,41100.0
2012-05-29 13:20:00,56.21,56.21,56.07,56.08,51600.0,46.8377,46.8377,46.7211,46.7294,51600.0
2012-05-29 13:30:00,56.08,56.16,56.05,56.12,41200.0,46.7294,46.7961,46.7044,46.7627,41200.0
2012-05-29 13:40:00,56.13,56.28,56.13,56.26,65400.0,46.7711,46.896,46.7711,46.8794,65400.0
2012-05-29 13:50:00,56.26,56.28,56.21,56.28,62900.0,46.8794,46.896,46.8377,46.896,62900.0
2012-05-29 14:00:00,56.27,56.29,56.2,56.25,89200.0,46.8877,46.9044,46.8294,46.871,89200.0
2012-05-29 14:10:00,56.25,56.32,56.23,56.28,50000.0,46.871,46.9294,46.8544,46.896,50000.0
2012-05-29 14:20:00,56.27,56.29,56.22,56.24,57900.0,46.8877,46.9044,46.846,46.8627,57900.0
2012-05-29 14:30:00,56.24,56.3,56.18,56.2,39600.0,46.8627,46.9127,46.8127,46.8294,39600.0
2012-05-29 14:40:00,56.19,56.25,56.17,56.2,42600.0,46.8211,46.871,46.8044,46.8294,42600.0
2012-05-29 14:50:00,56.2,56.3,56.2,56.28,71200.0,46.8294,46.9127,46.8294,46.896,71200.0
2012-05-29 15:00:00,56.29,56.31,56.25,56.29,74600.0,46.9044,46.921,46.871,46.9044,74600.0
2012-05-29 15:10:00,56.29,56.36,56.28,56.32,98500.0,46.9044,46.9627,46.896,46.9294,98500.0
2012-05-29 15:20:00,56.31,56.34,56.27,56.31,80600.0,46.921,46.946,46.8877,46.921,80600.0
2012-05-29 15:30:00,56.32,56.38,56.25,56.32,112000.0,46.9294,46.9794,46.871,46.9294,112000.0
2012-05-29 15:40:00,56.32,56.6,56.3,56.56,275600.0,46.9294,47.1627,46.9127,47.1294,275600.0
2012-05-29 15:50:00,56.55,56.61,56.51,56.57,386100.0,47.121,47.171,47.0877,47.1377,386100.0
2012-05-30 09:30:00,55.82,55.99,55.6,55.66,161600.0,46.5127,46.6544,46.3294,46.3794,161600.0
2012-05-30 09:40:00,55.65,55.76,55.5,55.76,310000.0,46.3711,46.4627,46.2461,46.4627,310000.0
2012-05-30 09:50:00,55.73,55.75,55.62,55.72,126100.0,46.4378,46.4544,46.3461,46.4294,126100.0
2012-05-30 10:00:00,55.72,55.72,55.57,55.66,84100.0,46.4294,46.4294,46.3044,46.3794,84100.0
2012-05-30 10:10:00,55.64,55.65,55.41,55.46,117100.0,46.3628,46.3711,46.1711,46.2128,117100.0
2012-05-30 10:20:00,55.46,55.66,55.43,55.62,89000.0,46.2128,46.3794,46.1878,46.3461,89000.0
2012-05-30 10:30:00,55.61,55.63,55.49,55.53,76900.0,46.3378,46.3544,46.2378,46.2711,76900.0
2012-05-30 10:40:00,55.52,55.56,55.46,55.5,63700.0,46.2628,46.2961,46.2128,46.2461,63700.0
2012-05-30 10:50:00,55.51,55.66,55.51,55.59,81200.0,46.2544,46.3794,46.2544,46.3211,81200.0
2012-05-30 11:00:00,55.57,55.7,55.54,55.7,76200.0,46.3044,46.4128,46.2794,46.4128,76200.0
2012-05-30 11:10:00,55.7,55.76,55.66,55.67,69300.0,46.4128,46.4627,46.3794,46.3878,69300.0
2012-05-30 11:20:00,55.67,55.7,55.59,55.68,58800.0,46.3878,46.4128,46.3211,46.3961,58800.0
2012-05-30 11:30:00,55.68,55.71,55.57,55.66,50200.0,46.3961,46.4211,46.3044,46.3794,50200.0
2012-05-30 11:40:00,55.67,55.69,55.57,55.61,49700.0,46.3878,46.4044,46.3044,46.3378,49700.0
2012-05-30 11:50:00,55.6,55.65,55.55,55.61,58300.0,46.3294,46.3711,46.2878,46.3378,58300.0
2012-05-30 12:00:00,55.61,55.66,55.48,55.54,344500.0,46.3378,46.3794,46.2294,46.2794,344500.0
2012-05-30 12:10:00,55.53,55.55,55.35,55.39,83000.0,46.2711,46.2878,46.1211,46.1544,83000.0
2012-05-30 12:20:00,55.38,55.4,55.28,55.34,89800.0,46.1461,46.1628,46.0628,46.1128,89800.0
2012-05-30 12:30:00,55.33,55.39,55.3,55.38,39300.0,46.1044,46.1544,46.0794,46.1461,39300.0
2012-05-30 12:40:00,55.37,55.52,55.32,55.49,51400.0,46.1378,46.2628,46.0961,46.2378,51400.0
2012-05-30 12:50:00,55.5,55.55,55.42,55.47,39900.0,46.2461,46.2878,46.1794,46.2211,39900.0
2012-05-30 13:00:00,55.48,55.5,55.41,55.42,42500.0,46.2294,46.2461,46.1711,46.1794,42500.0
2012-05-30 13:10:00,55.41,55.51,55.41,55.49,27600.0,46.1711,46.2544,46.1711,46.2378,27600.0
2012-05-30 13:20:00,55.48,55.58,55.46,55.57,30600.0,46.2294,46.3128,46.2128,46.3044,30600.0
2012-05-30 13:30:00,55.57,55.68,55.55,55.6,78700.0,46.3044,46.3961,46.2878,46.3294,78700.0
2012-05-30 13:40:00,55.61,55.66,55.57,55.62,55900.0,46.3378,46.3794,46.3044,46.3461,55900.0
2012-05-30 13:50:00,55.63,55.66,55.58,55.66,49400.0,46.3544,46.3794,46.3128,46.3794,49400.0
2012-05-30 14:00:00,55.66,55.74,55.65,55.72,90000.0,46.3794,46.4461,46.3711,46.4294,90000.0
2012-05-30 14:10:00,55.72,55.79,55.69,55.79,84400.0,46.4294,46.4877,46.4044,46.4877,84400.0
2012-05-30 14:20:00,55.79,55.82,55.67,55.73,89600.0,46.4877,46.5127,46.3878,46.4378,89600.0
2012-05-30 14:30:00,55.73,55.76,55.65,55.67,167400.0,46.4378,46.4627,46.3711,46.3878,167400.0
2012-05-30 14:40:00,55.68,55.73,55.65,55.68,140900.0,46.3961,46.4378,46.3711,46.3961,140900.0
2012-05-30 14:50:00,55.66,55.71,55.64,55.7,64700.0,46.3794,46.4211,46.3628,46.4128,64700.0
2012-05-30 15:00:00,55.7,55.7,55.6,55.66,93500.0,46.4128,46.4128,46.3294,46.3794,93500.0
2012-05-30 15:10:00,55.67,55.68,55.51,55.63,115700.0,46.3878,46.3961,46.2544,46.3544,115700.0
2012-05-30 15:20:00,55.63,55.65,55.56,55.63,226200.0,46.3544,46.3711,46.2961,46.3544,226200.0
2012-05-30 15:30:00,55.63,55.63,55.54,55.61,140200.0,46.3544,46.3544,46.2794,46.3378,140200.0
2012-05-30 15:40:00,55.6,55.61,55.53,55.56,148900.0,46.3294,46.3378,46.2711,46.2961,148900.0
2012-05-30 15:50:00,55.56,55.58,55.42,55.45,640200.0,46.2961,46.3128,46.1794,46.2044,640200.0
2012-05-31 09:30:00,55.58,55.69,55.46,55.53,100100.0,46.3128,46.4044,46.2128,46.2711,100100.0
2012-05-31 09:40:00,55.53,55.57,55.22,55.23,125500.0,46.2711,46.3044,46.0128,46.0211,125500.0
2012-05-31 09:50:00,55.24,55.31,55.02,55.08,137200.0,46.0295,46.0878,45.8461,45.8961,137200.0
2012-05-31 10:00:00,55.08,55.23,55.05,55.12,202600.0,45.8961,46.0211,45.8711,45.9295,202600.0
2012-05-31 10:10:00,55.12,55.18,55.1,55.17,306200.0,45.9295,45.9795,45.9128,45.9711,306200.0
2012-05-31 10:20:00,55.17,55.23,55.12,55.22,223100.0,45.9711,46.0211,45.9295,46.0128,223100.0
2012-05-31 10:30:00,55.21,55.41,55.19,55.39,134300.0,46.0045,46.1711,45.9878,46.1544,134300.0
2012-05-31 10:40:00,55.39,55.4,55.19,55.21,120400.0,46.1544,46.1628,45.9878,46.0045,120400.0
2012-05-31 10:50:00,55.21,55.34,55.14,55.23,83300.0,46.0045,46.1128,45.9461,46.0211,83300.0
2012-05-31 11:00:00,55.23,55.28,55.11,55.22,90900.0,46.0211,46.0628,45.9211,46.0128,90900.0
2012-05-31 11:10:00,55.23,55.27,55.16,55.22,79800.0,46.0211,46.0545,45.9628,46.0128,79800.0
2012-05-31 11:20:00,55.23,55.38,55.19,55.38,55200.0,46.0211,46.1461,45.9878,46.1461,55200.0
2012-05-31 11:30:00,55.37,55.51,55.34,55.46,171000.0,46.1378,46.2544,46.1128,46.2128,171000.0
2012-05-31 11:40:00,55.46,55.46,55.29,55.29,55700.0,46.2128,46.2128,46.0711,46.0711,55700.0
2012-05-31 11:50:00,55.29,55.41,55.29,55.38,42200.0,46.0711,46.1711,46.0711,46.1461,42200.0
2012-05-31 12:00:00,55.38,55.52,55.35,55.5,53800.0,46.1461,46.2628,46.1211,46.2461,53800.0
2012-05-31 12:10:00,55.51,55.6,55.49,55.56,110800.0,46.2544,46.3294,46.2378,46.2961,110800.0
2012-05-31 12:20:00,55.56,55.7,55.56,55.62,158900.0,46.2961,46.4128,46.2961,46.3461,158900.0
2012-05-31 12:30:00,55.62,55.66,55.46,55.49,76800.0,46.3461,46.3794,46.2128,46.2378,76800.0
2012-05-31 12:40:00,55.51,55.59,55.49,55.59,57100.0,46.2544,46.3211,46.2378,46.3211,57100.0
2012-05-31 12:50:00,55.58,55.62,55.5,55.51,40400.0,46.3128,46.3461,46.2461,46.2544,40400.0
2012-05-31 13:00:00,55.51,55.72,55.49,55.68,71200.0,46.2544,46.4294,46.2378,46.3961,71200.0
2012-05-31 13:10:00,55.68,55.76,55.65,55.71,54600.0,46.3961,46.4627,46.3711,46.4211,54600.0
2012-05-31 13:20:00,55.71,55.72,55.6,55.6,42400.0,46.4211,46.4294,46.3294,46.3294,42400.0
2012-05-31 13:30:00,55.6,55.67,55.52,55.56,52700.0,46.3294,46.3878,46.2628,46.2961,52700.0
2012-05-31 13:40:00,55.56,55.62,55.5,55.58,68200.0,46.2961,46.3461,46.2461,46.3128,68200.0
2012-05-31 13:50:00,55.57,55.58,55.46,55.55,60200.0,46.3044,46.3128,46.2128,46.2878,60200.0
2012-05-31 14:00:00,55.54,55.69,55.52,55.65,56800.0,46.2794,46.4044,46.2628,46.3711,56800.0
2012-05-31 14:10:00,55.64,55.73,55.63,55.63,60900.0,46.3628,46.4378,46.3544,46.3544,60900.0
2012-05-31 14:20:00,55.63,55.73,55.58,55.67,52100.0,46.3544,46.4378,46.3128,46.3878,52100.0
2012-05-31 14:30:00,55.67,55.77,55.64,55.73,92100.0,46.3878,46.4711,46.3628,46.4378,92100.0
2012-05-31 14:40:00,55.72,55.8,55.69,55.69,76100.0,46.4294,46.4961,46.4044,46.4044,76100.0
2012-05-31 14:50:00,55.69,55.77,55.61,55.74,72900.0,46.4044,46.4711,46.3378,46.4461,72900.0
2012-05-31 15:00:00,55.75,55.75,55.63,55.71,164900.0,46.4544,46.4544,46.3544,46.4211,164900.0
2012-05-31 15:10:00,55.72,55.81,55.72,55.79,104200.0,46.4294,46.5044,46.4294,46.4877,104200.0
2012-05-31 15:20:00,55.78,56.02,55.76,56.0,163100.0,46.4794,46.6794,46.4627,46.6627,163100.0
2012-05-31 15:30:00,55.99,56.16,55.91,56.08,151100.0,46.6544,46.7961,46.5877,46.7294,151100.0
2012-05-31 15:40:00,56.08,56.11,55.84,55.87,231900.0,46.7294,46.7544,46.5294,46.5544,231900.0
2012-05-31 15:50:00,55.85,55.92,55.8,55.83,523000.0,46.5377,46.5961,46.4961,46.5211,523000.0
2012-06-01 09:30:00,54.62,55.32,54.61,54.74,336000.0,45.5128,46.0961,45.5045,45.6128,336000.0
2012-06-01 09:40:00,54.74,54.74,54.18,54.19,373100.0,45.6128,45.6128,45.1462,45.1545,373100.0
2012-06-01 09:50:00,54.2,54.32,54.06,54.1,298900.0,45.1629,45.2629,45.0462,45.0795,298900.0
2012-06-01 10:00:00,54.1,54.32,54.06,54.21,376800.0,45.0795,45.2629,45.0462,45.1712,376800.0
2012-06-01 10:10:00,54.21,54.28,53.9,53.91,223500.0,45.1712,45.2295,44.9129,44.9212,223500.0
2012-06-01 10:20:00,53.91,53.92,53.62,53.69,283600.0,44.9212,44.9295,44.6796,44.7379,283600.0
2012-06-01 10:30:00,53.69,53.69,53.5,53.51,223200.0,44.7379,44.7379,44.5796,44.5879,223200.0
2012-06-01 10:40:00,53.52,53.65,53.45,53.63,319100.0,44.5962,44.7046,44.5379,44.6879,319100.0
2012-06-01 10:50:00,53.64,53.65,53.47,53.59,178400.0,44.6962,44.7046,44.5546,44.6546,178400.0
2012-06-01 11:00:00,53.6,53.61,53.46,53.46,203800.0,44.6629,44.6712,44.5462,44.5462,203800.0
2012-06-01 11:10:00,53.46,53.62,53.41,53.56,215300.0,44.5462,44.6796,44.5046,44.6296,215300.0
2012-06-01 11:20:00,53.56,53.61,53.5,53.55,107400.0,44.6296,44.6712,44.5796,44.6212,107400.0
2012-06-01 11:30:00,53.55,53.6,53.46,53.54,109000.0,44.6212,44.6629,44.5462,44.6129,109000.0
2012-06-01 11:40:00,53.54,53.57,53.44,53.45,75200.0,44.6129,44.6379,44.5296,44.5379,75200.0
2012-06-01 11:50:00,53.46,53.55,53.45,53.55,105700.0,44.5462,44.6212,44.5379,44.6212,105700.0
2012-06-01 12:00:00,53.55,53.57,53.48,53.5,92000.0,44.6212,44.6379,44.5629,44.5796,92000.0
2012-06-01 12:10:00,53.49,53.62,53.48,53.51,138100.0,44.5712,44.6796,44.5629,44.5879,138100.0
2012-06-01 12:20:00,53.51,53.52,53.33,53.39,138000.0,44.5879,44.5962,44.4379,44.4879,138000.0
2012-06-01 12:30:00,53.39,53.41,53.29,53.34,86800.0,44.4879,44.5046,44.4046,44.4463,86800.0
2012-06-01 12:40:00,53.34,53.42,53.32,53.4,67500.0,44.4463,44.5129,44.4296,44.4962,67500.0
2012-06-01 12:50:00,53.4,53.42,53.34,53.38,73200.0,44.4962,44.5129,44.4463,44.4796,73200.0
2012-06-01 13:00:00,53.37,53.45,53.3,53.37,84300.0,44.4713,44.5379,44.4129,44.4713,84300.0
2012-06-01 13:10:00,53.37,53.43,53.34,53.37,98100.0,44.4713,44.5212,44.4463,44.4713,98100.0
2012-06-01 13:20:00,53.37,53.41,53.28,53.28,121000.0,44.4713,44.5046,44.3963,44.3963,121000.0
2012-06-01 13:30:00,53.28,53.29,53.19,53.21,176900.0,44.3963,44.4046,44.3213,44.3379,176900.0
2012-06-01 13:40:00,53.2,53.35,53.18,53.28,126200.0,44.3296,44.4546,44.3129,44.3963,126200.0
2012-06-01 13:50:00,53.27,53.3,53.19,53.24,83600.0,44.3879,44.4129,44.3213,44.3629,83600.0
2012-06-01 14:00:00,53.24,53.28,53.18,53.22,107900.0,44.3629,44.3963,44.3129,44.3463,107900.0
2012-06-01 14:10:00,53.21,53.35,53.2,53.34,131600.0,44.3379,44.4546,44.3296,44.4463,131600.0
2012-06-01 14:20:00,53.34,53.51,53.32,53.41,304400.0,44.4463,44.5879,44.4296,44.5046,304400.0
2012-06-01 14:30:00,53.4,53.56,53.37,53.55,136000.0,44.4962,44.6296,44.4713,44.6212,136000.0
2012-06-01 14:40:00,53.55,53.58,53.51,53.52,108400.0,44.6212,44.6462,44.5879,44.5962,108400.0
2012-06-01 14:50:00,53.52,53.58,53.35,53.35,109200.0,44.5962,44.6462,44.4546,44.4546,109200.0
2012-06-01 15:00:00,53.36,53.43,53.3,53.41,119100.0,44.4629,44.5212,44.4129,44.5046,119100.0
2012-06-01 15:10:00,53.41,53.47,53.24,53.27,127700.0,44.5046,44.5546,44.3629,44.3879,127700.0
2012-06-01 15:20:00,53.28,53.42,53.23,53.37,149300.0,44.3963,44.5129,44.3546,44.4713,149300.0
2012-06-01 15:30:00,53.37,53.44,53.26,53.26,268700.0,44.4713,44.5296,44.3796,44.3796,268700.0
2012-06-01 15:40:00,53.26,53.44,53.25,53.42,487300.0,44.3796,44.5296,44.3713,44.5129,487300.0
2012-06-01 15:50:00,53.42,53.46,53.36,53.42,772500.0,44.5129,44.5462,44.4629,44.5129,772500.0
2012-06-04 09:30:00,53.47,53.83,53.2,53.76,263500.0,44.5546,44.8546,44.3296,44.7962,263500.0
2012-06-04 09:40:00,53.76,54.0,53.72,53.8,195300.0,44.7962,44.9962,44.7629,44.8296,195300.0
2012-06-04 09:50:00,53.79,53.83,53.55,53.58,142300.0,44.8212,44.8546,44.6212,44.6462,142300.0
2012-06-04 10:00:00,53.58,53.71,53.48,53.71,169200.0,44.6462,44.7546,44.5629,44.7546,169200.0
2012-06-04 10:10:00,53.69,53.86,53.66,53.86,123800.0,44.7379,44.8795,44.7129,44.8795,123800.0
2012-06-04 10:20:00,53.86,54.0,53.85,53.98,178400.0,44.8795,44.9962,44.8712,44.9795,178400.0
2012-06-04 10:30:00,53.97,53.98,53.79,53.92,145500.0,44.9712,44.9795,44.8212,44.9295,145500.0
2012-06-04 10:40:00,53.93,54.11,53.93,53.98,171400.0,44.9379,45.0879,44.9379,44.9795,171400.0
2012-06-04 10:50:00,53.98,54.1,53.96,54.0,154200.0,44.9795,45.0795,44.9629,44.9962,154200.0
2012-06-04 11:00:00,54.0,54.01,53.85,53.88,89700.0,44.9962,45.0045,44.8712,44.8962,89700.0
2012-06-04 11:10:00,53.88,53.91,53.79,53.84,78300.0,44.8962,44.9212,44.8212,44.8629,78300.0
2012-06-04 11:20:00,53.85,53.92,53.79,53.8,61300.0,44.8712,44.9295,44.8212,44.8296,61300.0
2012-06-04 11:30:00,53.79,53.86,53.72,53.78,56100.0,44.8212,44.8795,44.7629,44.8129,56100.0
2012-06-04 11:40:00,53.79,53.84,53.76,53.82,70200.0,44.8212,44.8629,44.7962,44.8462,70200.0
2012-06-04 11:50:00,53.81,53.85,53.76,53.8,57800.0,44.8379,44.8712,44.7962,44.8296,57800.0
2012-06-04 12:00:00,53.78,53.85,53.76,53.79,49500.0,44.8129,44.8712,44.7962,44.8212,49500.0
2012-06-04 12:10:00,53.8,53.81,53.59,53.64,81600.0,44.8296,44.8379,44.6546,44.6962,81600.0
2012-06-04 12:20:00,53.66,53.67,53.54,53.55,54400.0,44.7129,44.7212,44.6129,44.6212,54400.0
2012-06-04 12:30:00,53.56,53.6,53.52,53.57,34400.0,44.6296,44.6629,44.5962,44.6379,34400.0
2012-06-04 12:40:00,53.58,53.63,53.55,53.57,46500.0,44.6462,44.6879,44.6212,44.6379,46500.0
2012-06-04 12:50:00,53.58,53.59,53.52,53.57,48200.0,44.6462,44.6546,44.5962,44.6379,48200.0
2012-06-04 13:00:00,53.57,53.67,53.56,53.6,68200.0,44.6379,44.7212,44.6296,44.6629,68200.0
2012-06-04 13:10:00,53.61,53.61,53.51,53.53,97000.0,44.6712,44.6712,44.5879,44.6046,97000.0
2012-06-04 13:20:00,53.52,53.53,53.41,53.41,93800.0,44.5962,44.6046,44.5046,44.5046,93800.0
2012-06-04 13:30:00,53.41,53.42,53.33,53.38,286900.0,44.5046,44.5129,44.4379,44.4796,286900.0
2012-06-04 13:40:00,53.38,53.45,53.25,53.25,90100.0,44.4796,44.5379,44.3713,44.3713,90100.0
2012-06-04 13:50:00,53.26,53.32,53.21,53.3,238800.0,44.3796,44.4296,44.3379,44.4129,238800.0
2012-06-04 14:00:00,53.3,53.32,53.23,53.28,179200.0,44.4129,44.4296,44.3546,44.3963,179200.0
2012-06-04 14:10:00,53.29,53.4,53.27,53.39,177800.0,44.4046,44.4962,44.3879,44.4879,177800.0
2012-06-04 14:20:00,53.4,53.59,53.4,53.56,84800.0,44.4962,44.6546,44.4962,44.6296,84800.0
2012-06-04 14:30:00,53.55,53.72,53.47,53.65,115900.0,44.6212,44.7629,44.5546,44.7046,115900.0
2012-06-04 14:40:00,53.65,53.66,53.54,53.55,110200.0,44.7046,44.7129,44.6129,44.6212,110200.0
2012-06-04 14:50:00,53.55,53.55,53.42,53.45,79600.0,44.6212,44.6212,44.5129,44.5379,79600.0
2012-06-04 15:00:00,53.45,53.58,53.45,53.49,103100.0,44.5379,44.6462,44.5379,44.5712,103100.0
2012-06-04 15:10:00,53.49,53.49,53.34,53.45,125800.0,44.5712,44.5712,44.4463,44.5379,125800.0
2012-06-04 15:20:00,53.45,53.51,53.4,53.47,152700.0,44.5379,44.5879,44.4962,44.5546,152700.0
2012-06-04 15:30:00,53.47,53.47,53.32,53.43,135300.0,44.5546,44.5546,44.4296,44.5212,135300.0
2012-06-04 15:40:00,53.42,53.57,53.4,53.51,237900.0,44.5129,44.6379,44.4962,44.5879,237900.0
2012-06-04 15:50:00,53.5,53.6,53.47,53.52,531200.0,44.5796,44.6629,44.5546,44.5962,531200.0
2012-06-05 09:30:00,53.46,53.81,53.24,53.65,116400.0,44.5462,44.8379,44.3629,44.7046,116400.0
2012-06-05 09:40:00,53.64,53.72,53.47,53.7,143100.0,44.6962,44.7629,44.5546,44.7462,143100.0
2012-06-05 09:50:00,53.71,53.71,53.52,53.63,160300.0,44.7546,44.7546,44.5962,44.6879,160300.0
2012-06-05 10:00:00,53.62,53.93,53.61,53.87,297100.0,44.6796,44.9379,44.6712,44.8879,297100.0
2012-06-05 10:10:00,53.86,53.88,53.68,53.69,223000.0,44.8795,44.8962,44.7296,44.7379,223000.0
2012-06-05 10:20:00,53.7,53.84,53.7,53.79,232300.0,44.7462,44.8629,44.7462,44.8212,232300.0
2012-06-05 10:30:00,53.81,53.81,53.69,53.74,100600.0,44.8379,44.8379,44.7379,44.7796,100600.0
2012-06-05 10:40:00,53.74,53.76,53.6,53.63,157900.0,44.7796,44.7962,44.6629,44.6879,157900.0
2012-06-05 10:50:00,53.63,53.69,53.56,53.63,118000.0,44.6879,44.7379,44.6296,44.6879,118000.0
2012-06-05 11:00:00,53.64,53.65,53.54,53.6,79700.0,44.6962,44.7046,44.6129,44.6629,79700.0
2012-06-05 11:10:00,53.61,53.76,53.61,53.76,91500.0,44.6712,44.7962,44.6712,44.7962,91500.0
2012-06-05 11:20:00,53.75,53.76,53.67,53.67,69000.0,44.7879,44.7962,44.7212,44.7212,69000.0
2012-06-05 11:30:00,53.67,53.75,53.63,53.65,99700.0,44.7212,44.7879,44.6879,44.7046,99700.0
2012-06-05 11:40:00,53.66,53.7,53.56,53.66,102300.0,44.7129,44.7462,44.6296,44.7129,102300.0
2012-06-05 11:50:00,53.66,53.74,53.64,53.72,165500.0,44.7129,44.7796,44.6962,44.7629,165500.0
2012-06-05 12:00:00,53.73,53.9,53.71,53.83,185200.0,44.7712,44.9129,44.7546,44.8546,185200.0
2012-06-05 12:10:00,53.83,53.91,53.82,53.88,189400.0,44.8546,44.9212,44.8462,44.8962,189400.0
2012-06-05 12:20:00,53.88,53.92,53.82,53.86,97200.0,44.8962,44.9295,44.8462,44.8795,97200.0
2012-06-05 12:30:00,53.86,54.1,53.86,54.02,133500.0,44.8795,45.0795,44.8795,45.0129,133500.0
2012-06-05 12:40:00,54.01,54.01,53.87,53.9,60200.0,45.0045,45.0045,44.8879,44.9129,60200.0
2012-06-05 12:50:00,53.91,53.98,53.9,53.94,73300.0,44.9212,44.9795,44.9129,44.9462,73300.0
2012-06-05 13:00:00,53.92,53.98,53.9,53.92,55000.0,44.9295,44.9795,44.9129,44.9295,55000.0
2012-06-05 13:10:00,53.92,53.93,53.84,53.84,44200.0,44.9295,44.9379,44.8629,44.8629,44200.0
2012-06-05 13:20:00,53.84,53.86,53.79,53.79,117600.0,44.8629,44.8795,44.8212,44.8212,117600.0
2012-06-05 13:30:00,53.8,53.88,53.79,53.84,72900.0,44.8296,44.8962,44.8212,44.8629,72900.0
2012-06-05 13:40:00,53.85,53.94,53.82,53.88,86200.0,44.8712,44.9462,44.8462,44.8962,86200.0
2012-06-05 13:50:00,53.88,53.92,53.85,53.86,83800.0,44.8962,44.9295,44.8712,44.8795,83800.0
2012-06-05 14:00:00,53.86,53.88,53.8,53.83,71100.0,44.8795,44.8962,44.8296,44.8546,71100.0
2012-06-05 14:10:00,53.83,53.96,53.79,53.93,102100.0,44.8546,44.9629,44.8212,44.9379,102100.0
2012-06-05 14:20:00,53.94,53.95,53.85,53.9,73800.0,44.9462,44.9545,44.8712,44.9129,73800.0
2012-06-05 14:30:00,53.89,53.92,53.85,53.85,77400.0,44.9045,44.9295,44.8712,44.8712,77400.0
2012-06-05 14:40:00,53.85,53.91,53.83,53.91,74900.0,44.8712,44.9212,44.8546,44.9212,74900.0
2012-06-05 14:50:00,53.9,53.98,53.89,53.98,49800.0,44.9129,44.9795,44.9045,44.9795,49800.0
2012-06-05 15:00:00,53.97,54.03,53.9,53.9,78700.0,44.9712,45.0212,44.9129,44.9129,78700.0
2012-06-05 15:10:00,53.9,53.94,53.87,53.89,101400.0,44.9129,44.9462,44.8879,44.9045,101400.0
2012-06-05 15:20:00,53.88,53.91,53.85,53.88,88700.0,44.8962,44.9212,44.8712,44.8962,88700.0
2012-06-05 15:30:00,53.89,53.97,53.87,53.93,174600.0,44.9045,44.9712,44.8879,44.9379,174600.0
2012-06-05 15:40:00,53.93,53.99,53.87,53.93,207800.0,44.9379,44.9879,44.8879,44.9379,207800.0
2012-06-05 15:50:00,53.92,54.03,53.91,53.98,593700.0,44.9295,45.0212,44.9212,44.9795,593700.0
2012-06-06 09:30:00,54.61,54.69,54.23,54.53,193000.0,45.5045,45.5712,45.1879,45.4378,193000.0
2012-06-06 09:40:00,54.55,54.7,54.5,54.62,122800.0,45.4545,45.5795,45.4128,45.5128,122800.0
2012-06-06 09:50:00,54.62,54.88,54.57,54.81,171800.0,45.5128,45.7295,45.4712,45.6711,171800.0
2012-06-06 10:00:00,54.81,54.93,54.75,54.9,116400.0,45.6711,45.7711,45.6212,45.7461,116400.0
2012-06-06 10:10:00,54.89,54.93,54.79,54.79,85600.0,45.7378,45.7711,45.6545,45.6545,85600.0
2012-06-06 10:20:00,54.79,54.81,54.66,54.77,127100.0,45.6545,45.6711,45.5462,45.6378,127100.0
2012-06-06 10:30:00,54.77,55.0,54.76,54.97,105700.0,45.6378,45.8295,45.6295,45.8045,105700.0
2012-06-06 10:40:00,54.98,55.02,54.92,55.01,116300.0,45.8128,45.8461,45.7628,45.8378,116300.0
2012-06-06 10:50:00,55.01,55.12,54.98,55.11,210500.0,45.8378,45.9295,45.8128,45.9211,210500.0
2012-06-06 11:00:00,55.11,55.18,55.05,55.15,112300.0,45.9211,45.9795,45.8711,45.9545,112300.0
2012-06-06 11:10:00,55.15,55.34,55.14,55.3,138200.0,45.9545,46.1128,45.9461,46.0794,138200.0
2012-06-06 11:20:00,55.29,55.37,55.26,55.35,94700.0,46.0711,46.1378,46.0461,46.1211,94700.0
2012-06-06 11:30:00,55.35,55.36,55.25,55.29,66300.0,46.1211,46.1294,46.0378,46.0711,66300.0
2012-06-06 11:40:00,55.29,55.29,55.19,55.24,99100.0,46.0711,46.0711,45.9878,46.0295,99100.0
2012-06-06 11:50:00,55.24,55.32,55.16,55.21,137400.0,46.0295,46.0961,45.9628,46.0045,137400.0
2012-06-06 12:00:00,55.21,55.28,55.19,55.24,80600.0,46.0045,46.0628,45.9878,46.0295,80600.0
2012-06-06 12:10:00,55.23,55.26,55.22,55.24,50200.0,46.0211,46.0461,46.0128,46.0295,50200.0
2012-06-06 12:20:00,55.23,55.26,55.17,55.19,64500.0,46.0211,46.0461,45.9711,45.9878,64500.0
2012-06-06 12:30:00,55.18,55.23,55.15,55.18,57400.0,45.9795,46.0211,45.9545,45.9795,57400.0
2012-06-06 12:40:00,55.18,55.27,55.18,55.25,109000.0,45.9795,46.0545,45.9795,46.0378,109000.0
2012-06-06 12:50:00,55.26,55.26,55.17,55.18,101400.0,46.0461,46.0461,45.9711,45.9795,101400.0
2012-06-06 13:00:00,55.18,55.21,55.14,55.19,85900.0,45.9795,46.0045,45.9461,45.9878,85900.0
2012-06-06 13:10:00,55.18,55.23,55.17,55.2,83300.0,45.9795,46.0211,45.9711,45.9961,83300.0
2012-06-06 13:20:00,55.19,55.23,55.15,55.19,93000.0,45.9878,46.0211,45.9545,45.9878,93000.0
2012-06-06 13:30:00,55.2,55.21,55.17,55.18,63800.0,45.9961,46.0045,45.9711,45.9795,63800.0
2012-06-06 13:40:00,55.17,55.18,55.07,55.08,125300.0,45.9711,45.9795,45.8878,45.8961,125300.0
2012-06-06 13:50:00,55.08,55.12,55.06,55.07,63600.0,45.8961,45.9295,45.8795,45.8878,63600.0
2012-06-06 14:00:00,55.07,55.13,54.94,54.95,81800.0,45.8878,45.9378,45.7795,45.7878,81800.0
2012-06-06 14:10:00,54.95,54.97,54.9,54.94,133300.0,45.7878,45.8045,45.7461,45.7795,133300.0
2012-06-06 14:20:00,54.95,55.05,54.92,55.03,74800.0,45.7878,45.8711,45.7628,45.8545,74800.0
2012-06-06 14:30:00,55.04,55.09,55.01,55.03,95500.0,45.8628,45.9045,45.8378,45.8545,95500.0
2012-06-06 14:40:00,55.04,55.07,55.03,55.06,105200.0,45.8628,45.8878,45.8545,45.8795,105200.0
2012-06-06 14:50:00,55.06,55.06,55.01,55.01,108300.0,45.8795,45.8795,45.8378,45.8378,108300.0
2012-06-06 15:00:00,55.02,55.15,55.01,55.11,81300.0,45.8461,45.9545,45.8378,45.9211,81300.0
2012-06-06 15:10:00,55.1,55.15,55.02,55.04,65700.0,45.9128,45.9545,45.8461,45.8628,65700.0
2012-06-06 15:20:00,55.03,55.09,55.01,55.07,113800.0,45.8545,45.9045,45.8378,45.8878,113800.0
2012-06-06 15:30:00,55.08,55.13,55.03,55.05,97400.0,45.8961,45.9378,45.8545,45.8711,97400.0
2012-06-06 15:40:00,55.05,55.23,55.03,55.14,181700.0,45.8711,46.0211,45.8545,45.9461,181700.0
2012-06-06 15:50:00,55.15,55.37,55.11,55.37,594700.0,45.9545,46.1378,45.9211,46.1378,594700.0
2012-06-07 09:30:00,56.06,56.3,55.89,56.23,227700.0,46.7127,46.9127,46.5711,46.8544,227700.0
2012-06-07 09:40:00,56.23,56.37,56.13,56.15,229100.0,46.8544,46.971,46.7711,46.7877,229100.0
2012-06-07 09:50:00,56.15,56.18,56.06,56.12,170300.0,46.7877,46.8127,46.7127,46.7627,170300.0
2012-06-07 10:00:00,56.11,56.16,55.65,55.67,210100.0,46.7544,46.7961,46.3711,46.3878,210100.0
2012-06-07 10:10:00,55.68,55.78,55.6,55.6,106900.0,46.3961,46.4794,46.3294,46.3294,106900.0
2012-06-07 10:20:00,55.62,55.9,55.6,55.84,130200.0,46.3461,46.5794,46.3294,46.5294,130200.0
2012-06-07 10:30:00,55.84,55.9,55.74,55.77,95200.0,46.5294,46.5794,46.4461,46.4711,95200.0
2012-06-07 10:40:00,55.77,55.85,55.68,55.72,142100.0,46.4711,46.5377,46.3961,46.4294,142100.0
2012-06-07 10:50:00,55.71,55.72,55.57,55.72,239100.0,46.4211,46.4294,46.3044,46.4294,239100.0
2012-06-07 11:00:00,55.71,55.76,55.62,55.66,128500.0,46.4211,46.4627,46.3461,46.3794,128500.0
2012-06-07 11:10:00,55.66,55.66,55.47,55.47,85900.0,46.3794,46.3794,46.2211,46.2211,85900.0
2012-06-07 11:20:00,55.48,55.62,55.48,55.54,84100.0,46.2294,46.3461,46.2294,46.2794,84100.0
2012-06-07 11:30:00,55.55,55.62,55.5,55.59,60700.0,46.2878,46.3461,46.2461,46.3211,60700.0
2012-06-07 11:40:00,55.58,55.64,55.57,55.63,67600.0,46.3128,46.3628,46.3044,46.3544,67600.0
2012-06-07 11:50:00,55.63,55.68,55.61,55.63,95100.0,46.3544,46.3961,46.3378,46.3544,95100.0
2012-06-07 12:00:00,55.61,55.7,55.58,55.64,134500.0,46.3378,46.4128,46.3128,46.3628,134500.0
2012-06-07 12:10:00,55.65,55.76,55.62,55.67,145300.0,46.3711,46.4627,46.3461,46.3878,145300.0
2012-06-07 12:20:00,55.66,55.72,55.62,55.69,66500.0,46.3794,46.4294,46.3461,46.4044,66500.0
2012-06-07 12:30:00,55.68,55.69,55.61,55.67,48300.0,46.3961,46.4044,46.3378,46.3878,48300.0
2012-06-07 12:40:00,55.67,55.7,55.6,55.7,77600.0,46.3878,46.4128,46.3294,46.4128,77600.0
2012-06-07 12:50:00,55.68,55.75,55.66,55.69,54200.0,46.3961,46.4544,46.3794,46.4044,54200.0
2012-06-07 13:00:00,55.7,55.78,55.68,55.77,46500.0,46.4128,46.4794,46.3961,46.4711,46500.0
2012-06-07 13:10:00,55.77,55.88,55.76,55.83,64300.0,46.4711,46.5627,46.4627,46.5211,64300.0
2012-06-07 13:20:00,55.82,55.89,55.79,55.82,51500.0,46.5127,46.5711,46.4877,46.5127,51500.0
2012-06-07 13:30:00,55.82,55.84,55.78,55.79,61100.0,46.5127,46.5294,46.4794,46.4877,61100.0
2012-06-07 13:40:00,55.78,55.81,55.72,55.74,89400.0,46.4794,46.5044,46.4294,46.4461,89400.0
2012-06-07 13:50:00,55.74,55.75,55.62,55.62,93800.0,46.4461,46.4544,46.3461,46.3461,93800.0
2012-06-07 14:00:00,55.63,55.66,55.57,55.57,63400.0,46.3544,46.3794,46.3044,46.3044,63400.0
2012-06-07 14:10:00,55.58,55.66,55.58,55.61,79500.0,46.3128,46.3794,46.3128,46.3378,79500.0
2012-06-07 14:20:00,55.61,55.66,55.54,55.56,100200.0,46.3378,46.3794,46.2794,46.2961,100200.0
2012-06-07 14:30:00,55.56,55.57,55.49,55.54,99100.0,46.2961,46.3044,46.2378,46.2794,99100.0
2012-06-07 14:40:00,55.55,55.6,55.53,55.55,70600.0,46.2878,46.3294,46.2711,46.2878,70600.0
2012-06-07 14:50:00,55.55,55.55,55.49,55.51,93600.0,46.2878,46.2878,46.2378,46.2544,93600.0
2012-06-07 15:00:00,55.52,55.53,55.4,55.44,194000.0,46.2628,46.2711,46.1628,46.1961,194000.0
2012-06-07 15:10:00,55.44,55.53,55.35,55.37,121000.0,46.1961,46.2711,46.1211,46.1378,121000.0
2012-06-07 15:20:00,55.37,55.42,55.31,55.4,148300.0,46.1378,46.1794,46.0878,46.1628,148300.0
2012-06-07 15:30:00,55.4,55.42,55.25,55.26,183200.0,46.1628,46.1794,46.0378,46.0461,183200.0
2012-06-07 15:40:00,55.26,55.35,55.23,55.27,267800.0,46.0461,46.1211,46.0211,46.0545,267800.0
2012-06-07 15:50:00,55.26,55.27,55.11,55.24,426200.0,46.0461,46.0545,45.9211,46.0295,426200.0
2012-06-08 09:30:00,55.13,55.25,54.9,55.0,105600.0,45.9378,46.0378,45.7461,45.8295,105600.0
2012-06-08 09:40:00,55.0,55.03,54.84,54.99,57200.0,45.8295,45.8545,45.6961,45.8211,57200.0
2012-06-08 09:50:00,54.99,55.13,54.86,55.13,76300.0,45.8211,45.9378,45.7128,45.9378,76300.0
2012-06-08 10:00:00,55.14,55.32,55.08,55.28,86100.0,45.9461,46.0961,45.8961,46.0628,86100.0
2012-06-08 10:10:00,55.28,55.34,55.23,55.26,432600.0,46.0628,46.1128,46.0211,46.0461,432600.0
2012-06-08 10:20:00,55.26,55.29,55.16,55.29,35400.0,46.0461,46.0711,45.9628,46.0711,35400.0
2012-06-08 10:30:00,55.26,55.44,55.25,55.42,57000.0,46.0461,46.1961,46.0378,46.1794,57000.0
2012-06-08 10:40:00,55.42,55.54,55.4,55.52,70500.0,46.1794,46.2794,46.1628,46.2628,70500.0
2012-06-08 10:50:00,55.52,55.58,55.44,55.53,78700.0,46.2628,46.3128,46.1961,46.2711,78700.0
2012-06-08 11:00:00,55.54,55.54,55.46,55.5,62200.0,46.2794,46.2794,46.2128,46.2461,62200.0
2012-06-08 11:10:00,55.49,55.53,55.45,55.48,53700.0,46.2378,46.2711,46.2044,46.2294,53700.0
2012-06-08 11:20:00,55.47,55.53,55.45,55.48,64500.0,46.2211,46.2711,46.2044,46.2294,64500.0
2012-06-08 11:30:00,55.48,55.52,55.46,55.48,46100.0,46.2294,46.2628,46.2128,46.2294,46100.0
2012-06-08 11:40:00,55.48,55.57,55.46,55.56,49600.0,46.2294,46.3044,46.2128,46.2961,49600.0
2012-06-08 11:50:00,55.55,55.56,55.41,55.41,32800.0,46.2878,46.2961,46.1711,46.1711,32800.0
2012-06-08 12:00:00,55.41,55.55,55.41,55.52,62300.0,46.1711,46.2878,46.1711,46.2628,62300.0
2012-06-08 12:10:00,55.5,55.53,55.45,55.53,45700.0,46.2461,46.2711,46.2044,46.2711,45700.0
2012-06-08 12:20:00,55.53,55.55,55.48,55.53,39600.0,46.2711,46.2878,46.2294,46.2711,39600.0
2012-06-08 12:30:00,55.53,55.64,55.53,55.59,127800.0,46.2711,46.3628,46.2711,46.3211,127800.0
2012-06-08 12:40:00,55.59,55.61,55.54,55.56,31800.0,46.3211,46.3378,46.2794,46.2961,31800.0
2012-06-08 12:50:00,55.56,55.62,55.55,55.62,54700.0,46.2961,46.3461,46.2878,46.3461,54700.0
2012-06-08 13:00:00,55.61,55.77,55.59,55.76,158400.0,46.3378,46.4711,46.3211,46.4627,158400.0
2012-06-08 13:10:00,55.76,55.8,55.68,55.72,93200.0,46.4627,46.4961,46.3961,46.4294,93200.0
2012-06-08 13:20:00,55.7,55.75,55.67,55.7,37900.0,46.4128,46.4544,46.3878,46.4128,37900.0
2012-06-08 13:30:00,55.7,55.73,55.63,55.63,51100.0,46.4128,46.4378,46.3544,46.3544,51100.0
2012-06-08 13:40:00,55.64,55.7,55.61,55.69,33000.0,46.3628,46.4128,46.3378,46.4044,33000.0
2012-06-08 13:50:00,55.7,55.79,55.69,55.72,55000.0,46.4128,46.4877,46.4044,46.4294,55000.0
2012-06-08 14:00:00,55.72,55.78,55.7,55.77,46900.0,46.4294,46.4794,46.4128,46.4711,46900.0
2012-06-08 14:10:00,55.78,55.78,55.69,55.71,50400.0,46.4794,46.4794,46.4044,46.4211,50400.0
2012-06-08 14:20:00,55.7,55.79,55.66,55.73,90100.0,46.4128,46.4877,46.3794,46.4378,90100.0
2012-06-08 14:30:00,55.73,55.85,55.69,55.83,167100.0,46.4378,46.5377,46.4044,46.5211,167100.0
2012-06-08 14:40:00,55.83,55.83,55.66,55.69,106600.0,46.5211,46.5211,46.3794,46.4044,106600.0
2012-06-08 14:50:00,55.68,55.75,55.67,55.69,48500.0,46.3961,46.4544,46.3878,46.4044,48500.0
2012-06-08 15:00:00,55.69,55.74,55.65,55.72,91900.0,46.4044,46.4461,46.3711,46.4294,91900.0
2012-06-08 15:10:00,55.7,55.81,55.7,55.71,86200.0,46.4128,46.5044,46.4128,46.4211,86200.0
2012-06-08 15:20:00,55.71,55.75,55.66,55.66,80900.0,46.4211,46.4544,46.3794,46.3794,80900.0
2012-06-08 15:30:00,55.66,55.68,55.6,55.62,104900.0,46.3794,46.3961,46.3294,46.3461,104900.0
2012-06-08 15:40:00,55.62,55.78,55.62,55.78,220100.0,46.3461,46.4794,46.3461,46.4794,220100.0
2012-06-08 15:50:00,55.77,55.86,55.73,55.86,385700.0,46.4711,46.5461,46.4378,46.5461,385700.0
2012-06-11 09:30:00,56.45,56.61,56.13,56.14,165100.0,47.0377,47.171,46.7711,46.7794,165100.0
2012-06-11 09:40:00,56.14,56.23,55.97,56.15,109400.0,46.7794,46.8544,46.6377,46.7877,109400.0
2012-06-11 09:50:00,56.14,56.21,56.01,56.1,103300.0,46.7794,46.8377,46.6711,46.7461,103300.0
2012-06-11 10:00:00,56.09,56.25,56.03,56.05,142800.0,46.7377,46.871,46.6877,46.7044,142800.0
2012-06-11 10:10:00,56.07,56.14,55.96,55.96,128200.0,46.7211,46.7794,46.6294,46.6294,128200.0
2012-06-11 10:20:00,55.95,56.07,55.81,55.82,156600.0,46.6211,46.7211,46.5044,46.5127,156600.0
2012-06-11 10:30:00,55.83,55.83,55.56,55.56,203800.0,46.5211,46.5211,46.2961,46.2961,203800.0
2012-06-11 10:40:00,55.57,55.6,55.27,55.28,236100.0,46.3044,46.3294,46.0545,46.0628,236100.0
2012-06-11 10:50:00,55.28,55.34,55.21,55.28,174300.0,46.0628,46.1128,46.0045,46.0628,174300.0
2012-06-11 11:00:00,55.29,55.56,55.24,55.53,148900.0,46.0711,46.2961,46.0295,46.2711,148900.0
2012-06-11 11:10:00,55.53,55.6,55.45,55.5,109400.0,46.2711,46.3294,46.2044,46.2461,109400.0
2012-06-11 11:20:00,55.47,55.61,55.42,55.59,75300.0,46.2211,46.3378,46.1794,46.3211,75300.0
2012-06-11 11:30:00,55.57,55.67,55.54,55.67,65800.0,46.3044,46.3878,46.2794,46.3878,65800.0
2012-06-11 11:40:00,55.66,55.76,55.63,55.74,112000.0,46.3794,46.4627,46.3544,46.4461,112000.0
2012-06-11 11:50:00,55.75,55.75,55.58,55.69,82700.0,46.4544,46.4544,46.3128,46.4044,82700.0
2012-06-11 12:00:00,55.68,55.7,55.57,55.59,78700.0,46.3961,46.4128,46.3044,46.3211,78700.0
2012-06-11 12:10:00,55.59,55.65,55.55,55.63,185400.0,46.3211,46.3711,46.2878,46.3544,185400.0
2012-06-11 12:20:00,55.64,55.66,55.56,55.59,74500.0,46.3628,46.3794,46.2961,46.3211,74500.0
2012-06-11 12:30:00,55.59,55.67,55.58,55.65,64800.0,46.3211,46.3878,46.3128,46.3711,64800.0
2012-06-11 12:40:00,55.65,55.71,55.62,55.67,59800.0,46.3711,46.4211,46.3461,46.3878,59800.0
2012-06-11 12:50:00,55.67,55.7,55.65,55.68,51100.0,46.3878,46.4128,46.3711,46.3961,51100.0
2012-06-11 13:00:00,55.68,55.76,55.66,55.74,53600.0,46.3961,46.4627,46.3794,46.4461,53600.0
2012-06-11 13:10:00,55.73,55.84,55.71,55.83,86300.0,46.4378,46.5294,46.4211,46.5211,86300.0
2012-06-11 13:20:00,55.83,55.83,55.74,55.75,61100.0,46.5211,46.5211,46.4461,46.4544,61100.0
2012-06-11 13:30:00,55.74,55.76,55.67,55.7,73000.0,46.4461,46.4627,46.3878,46.4128,73000.0
2012-06-11 13:40:00,55.69,55.7,55.63,55.65,57900.0,46.4044,46.4128,46.3544,46.3711,57900.0
2012-06-11 13:50:00,55.65,55.7,55.64,55.67,48100.0,46.3711,46.4128,46.3628,46.3878,48100.0
2012-06-11 14:00:00,55.66,55.66,55.54,55.59,107400.0,46.3794,46.3794,46.2794,46.3211,107400.0
2012-06-11 14:10:00,55.58,55.6,55.48,55.52,146400.0,46.3128,46.3294,46.2294,46.2628,146400.0
2012-06-11 14:20:00,55.52,55.6,55.51,55.53,70200.0,46.2628,46.3294,46.2544,46.2711,70200.0
2012-06-11 14:30:00,55.54,55.63,55.52,55.55,66500.0,46.2794,46.3544,46.2628,46.2878,66500.0
2012-06-11 14:40:00,55.56,55.6,55.49,55.5,61500.0,46.2961,46.3294,46.2378,46.2461,61500.0
2012-06-11 14:50:00,55.5,55.59,55.48,55.54,75300.0,46.2461,46.3211,46.2294,46.2794,75300.0
2012-06-11 15:00:00,55.55,55.6,55.52,55.52,104400.0,46.2878,46.3294,46.2628,46.2628,104400.0
2012-06-11 15:10:00,55.52,55.54,55.4,55.43,93000.0,46.2628,46.2794,46.1628,46.1878,93000.0
2012-06-11 15:20:00,55.44,55.44,55.31,55.36,98600.0,46.1961,46.1961,46.0878,46.1294,98600.0
2012-06-11 15:30:00,55.37,55.5,55.36,55.47,138200.0,46.1378,46.2461,46.1294,46.2211,138200.0
2012-06-11 15:40:00,55.47,55.55,55.32,55.32,201900.0,46.2211,46.2878,46.0961,46.0961,201900.0
2012-06-11 15:50:00,55.32,55.36,55.05,55.11,487300.0,46.0961,46.1294,45.8711,45.9211,487300.0
2012-06-12 09:30:00,55.16,55.43,55.04,55.04,156800.0,45.9628,46.1878,45.8628,45.8628,156800.0
2012-06-12 09:40:00,55.05,55.47,55.0,55.42,159800.0,45.8711,46.2211,45.8295,46.1794,159800.0
2012-06-12 09:50:00,55.4,55.52,55.34,55.44,107100.0,46.1628,46.2628,46.1128,46.1961,107100.0
2012-06-12 10:00:00,55.44,55.7,55.35,55.39,138000.0,46.1961,46.4128,46.1211,46.1544,138000.0
2012-06-12 10:10:00,55.38,55.59,55.34,55.44,133500.0,46.1461,46.3211,46.1128,46.1961,133500.0
2012-06-12 10:20:00,55.42,55.49,55.37,55.46,126200.0,46.1794,46.2378,46.1378,46.2128,126200.0
2012-06-12 10:30:00,55.45,55.53,55.41,55.45,162700.0,46.2044,46.2711,46.1711,46.2044,162700.0
2012-06-12 10:40:00,55.45,55.85,55.45,55.8,120700.0,46.2044,46.5377,46.2044,46.4961,120700.0
2012-06-12 10:50:00,55.8,55.81,55.62,55.66,138700.0,46.4961,46.5044,46.3461,46.3794,138700.0
2012-06-12 11:00:00,55.64,55.73,55.61,55.62,327800.0,46.3628,46.4378,46.3378,46.3461,327800.0
2012-06-12 11:10:00,55.62,55.89,55.62,55.77,163900.0,46.3461,46.5711,46.3461,46.4711,163900.0
2012-06-12 11:20:00,55.78,56.01,55.78,55.87,184500.0,46.4794,46.6711,46.4794,46.5544,184500.0
2012-06-12 11:30:00,55.87,55.92,55.82,55.91,90600.0,46.5544,46.5961,46.5127,46.5877,90600.0
2012-06-12 11:40:00,55.9,55.92,55.82,55.85,97500.0,46.5794,46.5961,46.5127,46.5377,97500.0
2012-06-12 11:50:00,55.84,55.84,55.73,55.77,96700.0,46.5294,46.5294,46.4378,46.4711,96700.0
2012-06-12 12:00:00,55.77,55.9,55.77,55.81,83800.0,46.4711,46.5794,46.4711,46.5044,83800.0
2012-06-12 12:10:00,55.81,55.82,55.73,55.79,97900.0,46.5044,46.5127,46.4378,46.4877,97900.0
2012-06-12 12:20:00,55.78,55.87,55.75,55.83,60800.0,46.4794,46.5544,46.4544,46.5211,60800.0
2012-06-12 12:30:00,55.84,55.9,55.82,55.86,64900.0,46.5294,46.5794,46.5127,46.5461,64900.0
2012-06-12 12:40:00,55.86,55.87,55.77,55.82,61000.0,46.5461,46.5544,46.4711,46.5127,61000.0
2012-06-12 12:50:00,55.82,55.84,55.75,55.82,101000.0,46.5127,46.5294,46.4544,46.5127,101000.0
2012-06-12 13:00:00,55.82,55.87,55.82,55.86,59400.0,46.5127,46.5544,46.5127,46.5461,59400.0
2012-06-12 13:10:00,55.86,56.12,55.85,56.12,103300.0,46.5461,46.7627,46.5377,46.7627,103300.0
2012-06-12 13:20:00,56.11,56.16,56.09,56.1,173800.0,46.7544,46.7961,46.7377,46.7461,173800.0
2012-06-12 13:30:00,56.1,56.12,56.05,56.1,91200.0,46.7461,46.7627,46.7044,46.7461,91200.0
2012-06-12 13:40:00,56.12,56.2,56.11,56.15,122400.0,46.7627,46.8294,46.7544,46.7877,122400.0
2012-06-12 13:50:00,56.15,56.2,56.12,56.14,133500.0,46.7877,46.8294,46.7627,46.7794,133500.0
2012-06-12 14:00:00,56.14,56.24,56.09,56.22,121700.0,46.7794,46.8627,46.7377,46.846,121700.0
2012-06-12 14:10:00,56.22,56.26,56.18,56.23,193700.0,46.846,46.8794,46.8127,46.8544,193700.0
2012-06-12 14:20:00,56.24,56.33,56.21,56.29,208600.0,46.8627,46.9377,46.8377,46.9044,208600.0
2012-06-12 14:30:00,56.3,56.44,56.29,56.42,174000.0,46.9127,47.0294,46.9044,47.0127,174000.0
2012-06-12 14:40:00,56.43,56.47,56.42,56.46,198800.0,47.021,47.0544,47.0127,47.046,198800.0
2012-06-12 14:50:00,56.45,56.45,56.34,56.35,142200.0,47.0377,47.0377,46.946,46.9544,142200.0
2012-06-12 15:00:00,56.35,56.36,56.29,56.29,142100.0,46.9544,46.9627,46.9044,46.9044,142100.0
2012-06-12 15:10:00,56.29,56.33,56.2,56.2,150500.0,46.9044,46.9377,46.8294,46.8294,150500.0
2012-06-12 15:20:00,56.2,56.31,56.15,56.3,201900.0,46.8294,46.921,46.7877,46.9127,201900.0
2012-06-12 15:30:00,56.28,56.39,56.26,56.36,381300.0,46.896,46.9877,46.8794,46.9627,381300.0
2012-06-12 15:40:00,56.37,56.52,56.36,56.51,379300.0,46.971,47.096,46.9627,47.0877,379300.0
2012-06-12 15:50:00,56.51,56.54,56.43,56.5,599500.0,47.0877,47.1127,47.021,47.0794,599500.0
2012-06-13 09:30:00,56.15,56.44,56.07,56.42,138100.0,46.7877,47.0294,46.7211,47.0127,138100.0
2012-06-13 09:40:00,56.4,56.4,56.24,56.28,69700.0,46.996,46.996,46.8627,46.896,69700.0
2012-06-13 09:50:00,56.28,56.28,56.02,56.16,68200.0,46.896,46.896,46.6794,46.7961,68200.0
2012-06-13 10:00:00,56.15,56.34,56.12,56.27,76300.0,46.7877,46.946,46.7627,46.8877,76300.0
2012-06-13 10:10:00,56.28,56.35,56.26,56.31,64600.0,46.896,46.9544,46.8794,46.921,64600.0
2012-06-13 10:20:00,56.32,56.35,56.13,56.15,62800.0,46.9294,46.9544,46.7711,46.7877,62800.0
2012-06-13 10:30:00,56.16,56.36,56.16,56.33,82000.0,46.7961,46.9627,46.7961,46.9377,82000.0
2012-06-13 10:40:00,56.34,56.48,56.33,56.41,81700.0,46.946,47.0627,46.9377,47.0044,81700.0
2012-06-13 10:50:00,56.42,56.5,56.41,56.47,71700.0,47.0127,47.0794,47.0044,47.0544,71700.0
2012-06-13 11:00:00,56.47,56.47,56.22,56.22,90900.0,47.0544,47.0544,46.846,46.846,90900.0
2012-06-13 11:10:00,56.23,56.25,56.16,56.22,65900.0,46.8544,46.871,46.7961,46.846,65900.0
2012-06-13 11:20:00,56.22,56.27,56.19,56.21,50400.0,46.846,46.8877,46.8211,46.8377,50400.0
2012-06-13 11:30:00,56.21,56.3,56.19,56.23,56000.0,46.8377,46.9127,46.8211,46.8544,56000.0
2012-06-13 11:40:00,56.24,56.28,56.2,56.2,53500.0,46.8627,46.896,46.8294,46.8294,53500.0
2012-06-13 11:50:00,56.21,56.23,56.12,56.15,62300.0,46.8377,46.8544,46.7627,46.7877,62300.0
2012-06-13 12:00:00,56.15,56.16,56.0,56.05,68300.0,46.7877,46.7961,46.6627,46.7044,68300.0
2012-06-13 12:10:00,56.05,56.13,56.01,56.11,72500.0,46.7044,46.7711,46.6711,46.7544,72500.0
2012-06-13 12:20:00,56.11,56.12,56.01,56.03,108200.0,46.7544,46.7627,46.6711,46.6877,108200.0
2012-06-13 12:30:00,56.04,56.12,56.03,56.1,140300.0,46.6961,46.7627,46.6877,46.7461,140300.0
2012-06-13 12:40:00,56.11,56.24,56.08,56.1,132600.0,46.7544,46.8627,46.7294,46.7461,132600.0
2012-06-13 12:50:00,56.1,56.15,56.06,56.1,96300.0,46.7461,46.7877,46.7127,46.7461,96300.0
2012-06-13 13:00:00,56.09,56.16,56.0,56.12,136700.0,46.7377,46.7961,46.6627,46.7627,136700.0
2012-06-13 13:10:00,56.11,56.13,55.97,56.05,235100.0,46.7544,46.7711,46.6377,46.7044,235100.0
2012-06-13 13:20:00,56.05,56.06,55.86,56.0,114000.0,46.7044,46.7127,46.5461,46.6627,114000.0
2012-06-13 13:30:00,56.01,56.05,55.98,56.02,53400.0,46.6711,46.7044,46.6461,46.6794,53400.0
2012-06-13 13:40:00,56.02,56.02,55.82,55.84,121900.0,46.6794,46.6794,46.5127,46.5294,121900.0
2012-06-13 13:50:00,55.83,55.89,55.58,55.6,143500.0,46.5211,46.5711,46.3128,46.3294,143500.0
2012-06-13 14:00:00,55.59,55.64,55.33,55.34,290800.0,46.3211,46.3628,46.1044,46.1128,290800.0
2012-06-13 14:10:00,55.34,55.37,55.24,55.31,249800.0,46.1128,46.1378,46.0295,46.0878,249800.0
2012-06-13 14:20:00,55.32,55.49,55.29,55.48,139400.0,46.0961,46.2378,46.0711,46.2294,139400.0
2012-06-13 14:30:00,55.48,55.52,55.39,55.39,274800.0,46.2294,46.2628,46.1544,46.1544,274800.0
2012-06-13 14:40:00,55.4,55.4,55.12,55.29,195700.0,46.1628,46.1628,45.9295,46.0711,195700.0
2012-06-13 14:50:00,55.31,55.34,55.23,55.26,130200.0,46.0878,46.1128,46.0211,46.0461,130200.0
2012-06-13 15:00:00,55.25,55.28,55.05,55.15,211400.0,46.0378,46.0628,45.8711,45.9545,211400.0
2012-06-13 15:10:00,55.15,55.16,55.02,55.02,182400.0,45.9545,45.9628,45.8461,45.8461,182400.0
2012-06-13 15:20:00,55.02,55.04,54.87,54.91,178600.0,45.8461,45.8628,45.7211,45.7545,178600.0
2012-06-13 15:30:00,54.91,55.08,54.9,55.01,304000.0,45.7545,45.8961,45.7461,45.8378,304000.0
2012-06-13 15:40:00,55.01,55.06,54.92,54.97,284100.0,45.8378,45.8795,45.7628,45.8045,284100.0
2012-06-13 15:50:00,54.97,55.14,54.94,55.11,611900.0,45.8045,45.9461,45.7795,45.9211,611900.0
2012-06-14 09:30:00,55.18,55.24,54.56,54.63,320600.0,45.9795,46.0295,45.4628,45.5212,320600.0
2012-06-14 09:40:00,54.64,54.82,54.47,54.49,336100.0,45.5295,45.6795,45.3878,45.4045,336100.0
2012-06-14 09:50:00,54.5,54.79,54.5,54.79,166100.0,45.4128,45.6545,45.4128,45.6545,166100.0
2012-06-14 10:00:00,54.78,54.99,54.71,54.75,249100.0,45.6462,45.8211,45.5878,45.6212,249100.0
2012-06-14 10:10:00,54.75,54.8,54.69,54.75,134500.0,45.6212,45.6628,45.5712,45.6212,134500.0
2012-06-14 10:20:00,54.76,54.78,54.64,54.71,102800.0,45.6295,45.6462,45.5295,45.5878,102800.0
2012-06-14 10:30:00,54.71,54.74,54.51,54.55,150200.0,45.5878,45.6128,45.4212,45.4545,150200.0
2012-06-14 10:40:00,54.55,54.65,54.51,54.51,147400.0,45.4545,45.5378,45.4212,45.4212,147400.0
2012-06-14 10:50:00,54.51,54.7,54.48,54.64,176200.0,45.4212,45.5795,45.3962,45.5295,176200.0
2012-06-14 11:00:00,54.65,54.71,54.61,54.65,121200.0,45.5378,45.5878,45.5045,45.5378,121200.0
2012-06-14 11:10:00,54.64,54.69,54.56,54.63,167800.0,45.5295,45.5712,45.4628,45.5212,167800.0
2012-06-14 11:20:00,54.63,54.78,54.63,54.73,116000.0,45.5212,45.6462,45.5212,45.6045,116000.0
2012-06-14 11:30:00,54.74,54.74,54.62,54.63,133900.0,45.6128,45.6128,45.5128,45.5212,133900.0
2012-06-14 11:40:00,54.64,54.75,54.6,54.72,76700.0,45.5295,45.6212,45.4962,45.5962,76700.0
2012-06-14 11:50:00,54.72,54.78,54.67,54.74,98700.0,45.5962,45.6462,45.5545,45.6128,98700.0
2012-06-14 12:00:00,54.74,54.85,54.73,54.76,137900.0,45.6128,45.7045,45.6045,45.6295,137900.0
2012-06-14 12:10:00,54.76,54.84,54.74,54.79,97700.0,45.6295,45.6961,45.6128,45.6545,97700.0
2012-06-14 12:20:00,54.79,54.82,54.74,54.76,81600.0,45.6545,45.6795,45.6128,45.6295,81600.0
2012-06-14 12:30:00,54.75,54.83,54.72,54.82,72900.0,45.6212,45.6878,45.5962,45.6795,72900.0
2012-06-14 12:40:00,54.81,54.86,54.8,54.81,105200.0,45.6711,45.7128,45.6628,45.6711,105200.0
2012-06-14 12:50:00,54.8,54.82,54.73,54.79,156000.0,45.6628,45.6795,45.6045,45.6545,156000.0
2012-06-14 13:00:00,54.79,54.91,54.79,54.89,125000.0,45.6545,45.7545,45.6545,45.7378,125000.0
2012-06-14 13:10:00,54.89,54.93,54.84,54.89,95000.0,45.7378,45.7711,45.6961,45.7378,95000.0
2012-06-14 13:20:00,54.89,54.89,54.8,54.85,61900.0,45.7378,45.7378,45.6628,45.7045,61900.0
2012-06-14 13:30:00,54.85,55.0,54.84,54.95,62100.0,45.7045,45.8295,45.6961,45.7878,62100.0
2012-06-14 13:40:00,54.95,54.96,54.87,54.92,101700.0,45.7878,45.7961,45.7211,45.7628,101700.0
2012-06-14 13:50:00,54.92,55.0,54.9,54.93,142300.0,45.7628,45.8295,45.7461,45.7711,142300.0
2012-06-14 14:00:00,54.94,55.0,54.91,54.96,96200.0,45.7795,45.8295,45.7545,45.7961,96200.0
2012-06-14 14:10:00,54.97,55.0,54.94,54.96,71200.0,45.8045,45.8295,45.7795,45.7961,71200.0
2012-06-14 14:20:00,54.95,54.98,54.82,54.83,139000.0,45.7878,45.8128,45.6795,45.6878,139000.0
2012-06-14 14:30:00,54.84,54.85,54.71,54.77,154700.0,45.6961,45.7045,45.5878,45.6378,154700.0
2012-06-14 14:40:00,54.77,54.78,54.67,54.7,86100.0,45.6378,45.6462,45.5545,45.5795,86100.0
2012-06-14 14:50:00,54.7,54.72,54.59,54.6,125200.0,45.5795,45.5962,45.4878,45.4962,125200.0
2012-06-14 15:00:00,54.59,55.27,54.57,54.99,374800.0,45.4878,46.0545,45.4712,45.8211,374800.0
2012-06-14 15:10:00,55.0,55.22,54.92,54.93,310900.0,45.8295,46.0128,45.7628,45.7711,310900.0
2012-06-14 15:20:00,54.92,55.02,54.73,54.74,182200.0,45.7628,45.8461,45.6045,45.6128,182200.0
2012-06-14 15:30:00,54.75,55.05,54.7,55.02,211600.0,45.6212,45.8711,45.5795,45.8461,211600.0
2012-06-14 15:40:00,55.04,55.16,54.89,55.06,340700.0,45.8628,45.9628,45.7378,45.8795,340700.0
2012-06-14 15:50:00,55.07,55.12,54.92,55.05,593100.0,45.8878,45.9295,45.7628,45.8711,593100.0
2012-06-15 09:30:00,55.48,55.65,55.27,55.33,1700400.0,46.2294,46.3711,46.0545,46.1044,1700400.0
2012-06-15 09:40:00,55.32,55.43,55.11,55.29,172700.0,46.0961,46.1878,45.9211,46.0711,172700.0
2012-06-15 09:50:00,55.3,55.46,55.28,55.42,136100.0,46.0794,46.2128,46.0628,46.1794,136100.0
2012-06-15 10:00:00,55.43,55.58,55.37,55.42,119800.0,46.1878,46.3128,46.1378,46.1794,119800.0
2012-06-15 10:10:00,55.43,55.45,55.22,55.23,102100.0,46.1878,46.2044,46.0128,46.0211,102100.0
2012-06-15 10:20:00,55.22,55.31,55.18,55.3,85400.0,46.0128,46.0878,45.9795,46.0794,85400.0
2012-06-15 10:30:00,55.32,55.36,55.22,55.25,120000.0,46.0961,46.1294,46.0128,46.0378,120000.0
2012-06-15 10:40:00,55.26,55.42,55.17,55.41,73000.0,46.0461,46.1794,45.9711,46.1711,73000.0
2012-06-15 10:50:00,55.4,55.48,55.36,55.38,52100.0,46.1628,46.2294,46.1294,46.1461,52100.0
2012-06-15 11:00:00,55.37,55.44,55.35,55.43,74900.0,46.1378,46.1961,46.1211,46.1878,74900.0
2012-06-15 11:10:00,55.43,55.47,55.41,55.41,72900.0,46.1878,46.2211,46.1711,46.1711,72900.0
2012-06-15 11:20:00,55.41,55.44,55.36,55.43,57900.0,46.1711,46.1961,46.1294,46.1878,57900.0
2012-06-15 11:30:00,55.43,55.52,55.41,55.48,97200.0,46.1878,46.2628,46.1711,46.2294,97200.0
2012-06-15 11:40:00,55.48,55.55,55.48,55.51,80800.0,46.2294,46.2878,46.2294,46.2544,80800.0
2012-06-15 11:50:00,55.51,55.56,55.51,55.54,71800.0,46.2544,46.2961,46.2544,46.2794,71800.0
2012-06-15 12:00:00,55.54,55.56,55.49,55.5,62600.0,46.2794,46.2961,46.2378,46.2461,62600.0
2012-06-15 12:10:00,55.5,55.54,55.47,55.48,49900.0,46.2461,46.2794,46.2211,46.2294,49900.0
2012-06-15 12:20:00,55.48,55.5,55.43,55.46,42000.0,46.2294,46.2461,46.1878,46.2128,42000.0
2012-06-15 12:30:00,55.47,55.51,55.45,55.46,38300.0,46.2211,46.2544,46.2044,46.2128,38300.0
2012-06-15 12:40:00,55.46,55.59,55.46,55.58,42500.0,46.2128,46.3211,46.2128,46.3128,42500.0
2012-06-15 12:50:00,55.58,55.64,55.56,55.64,46400.0,46.3128,46.3628,46.2961,46.3628,46400.0
2012-06-15 13:00:00,55.65,55.83,55.64,55.74,106600.0,46.3711,46.5211,46.3628,46.4461,106600.0
2012-06-15 13:10:00,55.73,55.82,55.72,55.79,71000.0,46.4378,46.5127,46.4294,46.4877,71000.0
2012-06-15 13:20:00,55.79,55.83,55.78,55.83,67600.0,46.4877,46.5211,46.4794,46.5211,67600.0
2012-06-15 13:30:00,55.82,55.98,55.81,55.86,76600.0,46.5127,46.6461,46.5044,46.5461,76600.0
2012-06-15 13:40:00,55.86,55.94,55.85,55.9,49700.0,46.5461,46.6127,46.5377,46.5794,49700.0
2012-06-15 13:50:00,55.89,55.99,55.83,55.98,69200.0,46.5711,46.6544,46.5211,46.6461,69200.0
2012-06-15 14:00:00,55.97,56.0,55.95,55.97,95600.0,46.6377,46.6627,46.6211,46.6377,95600.0
2012-06-15 14:10:00,55.98,56.03,55.96,55.99,86800.0,46.6461,46.6877,46.6294,46.6544,86800.0
2012-06-15 14:20:00,56.0,56.07,55.98,55.99,109500.0,46.6627,46.7211,46.6461,46.6544,109500.0
2012-06-15 14:30:00,55.99,56.11,55.98,56.1,98500.0,46.6544,46.7544,46.6461,46.7461,98500.0
2012-06-15 14:40:00,56.11,56.13,56.0,56.0,78400.0,46.7544,46.7711,46.6627,46.6627,78400.0
2012-06-15 14:50:00,56.0,56.03,55.92,55.94,71600.0,46.6627,46.6877,46.5961,46.6127,71600.0
2012-06-15 15:00:00,55.94,55.98,55.92,55.94,85100.0,46.6127,46.6461,46.5961,46.6127,85100.0
2012-06-15 15:10:00,55.94,55.96,55.92,55.94,79800.0,46.6127,46.6294,46.5961,46.6127,79800.0
2012-06-15 15:20:00,55.95,55.97,55.92,55.94,87700.0,46.6211,46.6377,46.5961,46.6127,87700.0
2012-06-15 15:30:00,55.95,56.01,55.94,56.0,163900.0,46.6211,46.6711,46.6127,46.6627,163900.0
2012-06-15 15:40:00,56.0,56.09,55.95,56.08,323600.0,46.6627,46.7377,46.6211,46.7294,323600.0
2012-06-15 15:50:00,56.08,56.33,56.07,56.28,1128800.0,46.7294,46.9377,46.7211,46.896,1128800.0
2012-06-18 09:30:00,56.09,56.3,55.85,56.14,233900.0,46.7377,46.9127,46.5377,46.7794,233900.0
2012-06-18 09:40:00,56.12,56.27,56.03,56.03,164500.0,46.7627,46.8877,46.6877,46.6877,164500.0
2012-06-18 09:50:00,56.03,56.09,55.88,55.93,503400.0,46.6877,46.7377,46.5627,46.6044,503400.0
2012-06-18 10:00:00,55.94,56.12,55.9,56.02,121100.0,46.6127,46.7627,46.5794,46.6794,121100.0
2012-06-18 10:10:00,56.01,56.05,55.95,56.01,124300.0,46.6711,46.7044,46.6211,46.6711,124300.0
2012-06-18 10:20:00,56.0,56.02,55.9,55.93,109900.0,46.6627,46.6794,46.5794,46.6044,109900.0
2012-06-18 10:30:00,55.92,55.96,55.72,55.73,159100.0,46.5961,46.6294,46.4294,46.4378,159100.0
2012-06-18 10:40:00,55.74,55.82,55.55,55.82,207100.0,46.4461,46.5127,46.2878,46.5127,207100.0
2012-06-18 10:50:00,55.82,55.91,55.71,55.75,105800.0,46.5127,46.5877,46.4211,46.4544,105800.0
2012-06-18 11:00:00,55.76,55.8,55.71,55.74,87400.0,46.4627,46.4961,46.4211,46.4461,87400.0
2012-06-18 11:10:00,55.74,55.79,55.66,55.7,97700.0,46.4461,46.4877,46.3794,46.4128,97700.0
2012-06-18 11:20:00,55.7,55.75,55.62,55.73,74500.0,46.4128,46.4544,46.3461,46.4378,74500.0
2012-06-18 11:30:00,55.74,55.8,55.65,55.69,58900.0,46.4461,46.4961,46.3711,46.4044,58900.0
2012-06-18 11:40:00,55.69,55.87,55.68,55.79,83400.0,46.4044,46.5544,46.3961,46.4877,83400.0
2012-06-18 11:50:00,55.79,55.85,55.68,55.82,61100.0,46.4877,46.5377,46.3961,46.5127,61100.0
2012-06-18 12:00:00,55.82,55.83,55.74,55.76,52500.0,46.5127,46.5211,46.4461,46.4627,52500.0
2012-06-18 12:10:00,55.76,55.87,55.72,55.84,55400.0,46.4627,46.5544,46.4294,46.5294,55400.0
2012-06-18 12:20:00,55.84,55.87,55.73,55.74,51600.0,46.5294,46.5544,46.4378,46.4461,51600.0
2012-06-18 12:30:00,55.74,55.8,55.74,55.74,47300.0,46.4461,46.4961,46.4461,46.4461,47300.0
2012-06-18 12:40:00,55.75,55.86,55.73,55.86,78800.0,46.4544,46.5461,46.4378,46.5461,78800.0
2012-06-18 12:50:00,55.86,55.96,55.8,55.82,67500.0,46.5461,46.6294,46.4961,46.5127,67500.0
2012-06-18 13:00:00,55.83,55.89,55.79,55.84,101100.0,46.5211,46.5711,46.4877,46.5294,101100.0
2012-06-18 13:10:00,55.85,55.97,55.84,55.92,81800.0,46.5377,46.6377,46.5294,46.5961,81800.0
2012-06-18 13:20:00,55.92,56.06,55.9,56.04,38800.0,46.5961,46.7127,46.5794,46.6961,38800.0
2012-06-18 13:30:00,56.04,56.11,55.98,56.07,75800.0,46.6961,46.7544,46.6461,46.7211,75800.0
2012-06-18 13:40:00,56.07,56.08,56.01,56.03,69300.0,46.7211,46.7294,46.6711,46.6877,69300.0
2012-06-18 13:50:00,56.03,56.08,55.99,56.04,69400.0,46.6877,46.7294,46.6544,46.6961,69400.0
2012-06-18 14:00:00,56.05,56.06,55.97,56.0,44900.0,46.7044,46.7127,46.6377,46.6627,44900.0
2012-06-18 14:10:00,56.0,56.13,56.0,56.1,66200.0,46.6627,46.7711,46.6627,46.7461,66200.0
2012-06-18 14:20:00,56.1,56.21,56.1,56.12,94000.0,46.7461,46.8377,46.7461,46.7627,94000.0
2012-06-18 14:30:00,56.11,56.12,56.07,56.11,60000.0,46.7544,46.7627,46.7211,46.7544,60000.0
2012-06-18 14:40:00,56.1,56.1,56.01,56.02,30700.0,46.7461,46.7461,46.6711,46.6794,30700.0
2012-06-18 14:50:00,56.03,56.05,55.98,56.03,59300.0,46.6877,46.7044,46.6461,46.6877,59300.0
2012-06-18 15:00:00,56.03,56.09,55.99,56.0,47800.0,46.6877,46.7377,46.6544,46.6627,47800.0
2012-06-18 15:10:00,56.0,56.0,55.8,55.85,127200.0,46.6627,46.6627,46.4961,46.5377,127200.0
2012-06-18 15:20:00,55.85,55.93,55.82,55.9,67600.0,46.5377,46.6044,46.5127,46.5794,67600.0
2012-06-18 15:30:00,55.89,55.96,55.8,55.89,115400.0,46.5711,46.6294,46.4961,46.5711,115400.0
2012-06-18 15:40:00,55.89,55.98,55.87,55.94,152500.0,46.5711,46.6461,46.5544,46.6127,152500.0
2012-06-18 15:50:00,55.94,55.96,55.82,55.84,409900.0,46.6127,46.6294,46.5127,46.5294,409900.0
2012-06-19 09:30:00,56.19,56.49,56.07,56.48,116600.0,46.8211,47.071,46.7211,47.0627,116600.0
2012-06-19 09:40:00,56.49,56.59,56.39,56.59,119300.0,47.071,47.1544,46.9877,47.1544,119300.0
2012-06-19 09:50:00,56.59,56.75,56.59,56.71,88400.0,47.1544,47.2877,47.1544,47.2543,88400.0
2012-06-19 10:00:00,56.71,56.77,56.64,56.65,94600.0,47.2543,47.3043,47.196,47.2044,94600.0
2012-06-19 10:10:00,56.65,56.74,56.63,56.7,85500.0,47.2044,47.2793,47.1877,47.246,85500.0
2012-06-19 10:20:00,56.7,56.77,56.66,56.75,92900.0,47.246,47.3043,47.2127,47.2877,92900.0
2012-06-19 10:30:00,56.74,56.82,56.7,56.7,112000.0,47.2793,47.346,47.246,47.246,112000.0
2012-06-19 10:40:00,56.72,56.74,56.63,56.66,76600.0,47.2627,47.2793,47.1877,47.2127,76600.0
2012-06-19 10:50:00,56.67,56.8,56.66,56.75,71700.0,47.221,47.3293,47.2127,47.2877,71700.0
2012-06-19 11:00:00,56.74,56.81,56.71,56.8,82100.0,47.2793,47.3377,47.2543,47.3293,82100.0
2012-06-19 11:10:00,56.8,56.85,56.66,56.67,98800.0,47.3293,47.371,47.2127,47.221,98800.0
2012-06-19 11:20:00,56.66,56.84,56.64,56.84,83600.0,47.2127,47.3627,47.196,47.3627,83600.0
2012-06-19 11:30:00,56.85,56.89,56.84,56.89,61500.0,47.371,47.4043,47.3627,47.4043,61500.0
2012-06-19 11:40:00,56.89,56.96,56.87,56.87,109300.0,47.4043,47.4627,47.3877,47.3877,109300.0
2012-06-19 11:50:00,56.87,57.0,56.87,56.97,216700.0,47.3877,47.496,47.3877,47.471,216700.0
2012-06-19 12:00:00,56.98,57.02,56.9,56.93,132300.0,47.4793,47.5127,47.4127,47.4377,132300.0
2012-06-19 12:10:00,56.93,56.97,56.92,56.95,59400.0,47.4377,47.471,47.4293,47.4543,59400.0
2012-06-19 12:20:00,56.96,57.0,56.92,56.97,163000.0,47.4627,47.496,47.4293,47.471,163000.0
2012-06-19 12:30:00,56.97,56.98,56.94,56.94,61700.0,47.471,47.4793,47.446,47.446,61700.0
2012-06-19 12:40:00,56.95,56.98,56.94,56.95,75500.0,47.4543,47.4793,47.446,47.4543,75500.0
2012-06-19 12:50:00,56.96,57.0,56.94,57.0,96500.0,47.4627,47.496,47.446,47.496,96500.0
2012-06-19 13:00:00,56.99,57.0,56.95,56.96,50800.0,47.4877,47.496,47.4543,47.4627,50800.0
2012-06-19 13:10:00,56.95,56.99,56.94,56.96,132700.0,47.4543,47.4877,47.446,47.4627,132700.0
2012-06-19 13:20:00,56.95,57.01,56.95,57.01,42300.0,47.4543,47.5043,47.4543,47.5043,42300.0
2012-06-19 13:30:00,57.01,57.14,56.99,57.14,93100.0,47.5043,47.6127,47.4877,47.6127,93100.0
2012-06-19 13:40:00,57.14,57.15,57.07,57.09,79100.0,47.6127,47.621,47.5543,47.571,79100.0
2012-06-19 13:50:00,57.09,57.14,57.07,57.13,55500.0,47.571,47.6127,47.5543,47.6043,55500.0
2012-06-19 14:00:00,57.14,57.14,57.09,57.1,54900.0,47.6127,47.6127,47.571,47.5793,54900.0
2012-06-19 14:10:00,57.09,57.1,57.04,57.09,56100.0,47.571,47.5793,47.5293,47.571,56100.0
2012-06-19 14:20:00,57.09,57.1,57.07,57.08,66300.0,47.571,47.5793,47.5543,47.5627,66300.0
2012-06-19 14:30:00,57.08,57.09,56.94,57.01,127200.0,47.5627,47.571,47.446,47.5043,127200.0
2012-06-19 14:40:00,57.01,57.04,56.91,56.92,105300.0,47.5043,47.5293,47.421,47.4293,105300.0
2012-06-19 14:50:00,56.93,57.06,56.92,57.06,53600.0,47.4377,47.546,47.4293,47.546,53600.0
2012-06-19 15:00:00,57.06,57.07,56.97,57.05,94900.0,47.546,47.5543,47.471,47.5377,94900.0
2012-06-19 15:10:00,57.05,57.1,56.99,57.1,159900.0,47.5377,47.5793,47.4877,47.5793,159900.0
2012-06-19 15:20:00,57.1,57.16,57.03,57.05,147800.0,47.5793,47.6293,47.521,47.5377,147800.0
2012-06-19 15:30:00,57.05,57.08,56.97,57.04,134200.0,47.5377,47.5627,47.471,47.5293,134200.0
2012-06-19 15:40:00,57.04,57.06,56.95,56.95,218300.0,47.5293,47.546,47.4543,47.4543,218300.0
2012-06-19 15:50:00,56.96,57.0,56.92,56.95,456900.0,47.4627,47.496,47.4293,47.4543,456900.0
2012-06-20 09:30:00,57.12,57.39,56.95,57.25,213000.0,47.596,47.821,47.4543,47.7043,213000.0
2012-06-20 09:40:00,57.23,57.35,57.17,57.23,228700.0,47.6876,47.7876,47.6376,47.6876,228700.0
2012-06-20 09:50:00,57.25,57.32,57.18,57.24,106200.0,47.7043,47.7626,47.646,47.696,106200.0
2012-06-20 10:00:00,57.24,57.27,57.09,57.25,119500.0,47.696,47.721,47.571,47.7043,119500.0
2012-06-20 10:10:00,57.25,57.32,57.2,57.25,134700.0,47.7043,47.7626,47.6626,47.7043,134700.0
2012-06-20 10:20:00,57.25,57.45,57.23,57.37,164400.0,47.7043,47.871,47.6876,47.8043,164400.0
2012-06-20 10:30:00,57.37,57.41,57.31,57.39,104800.0,47.8043,47.8376,47.7543,47.821,104800.0
2012-06-20 10:40:00,57.38,57.4,57.34,57.38,73400.0,47.8126,47.8293,47.7793,47.8126,73400.0
2012-06-20 10:50:00,57.38,57.43,57.36,57.39,68400.0,47.8126,47.8543,47.796,47.821,68400.0
2012-06-20 11:00:00,57.39,57.45,57.38,57.38,118300.0,47.821,47.871,47.8126,47.8126,118300.0
2012-06-20 11:10:00,57.38,57.45,57.38,57.42,90000.0,47.8126,47.871,47.8126,47.846,90000.0
2012-06-20 11:20:00,57.44,57.48,57.44,57.44,144200.0,47.8626,47.896,47.8626,47.8626,144200.0
2012-06-20 11:30:00,57.44,57.45,57.41,57.41,51100.0,47.8626,47.871,47.8376,47.8376,51100.0
2012-06-20 11:40:00,57.41,57.47,57.39,57.46,80900.0,47.8376,47.8876,47.821,47.8793,80900.0
2012-06-20 11:50:00,57.44,57.44,57.29,57.3,73600.0,47.8626,47.8626,47.7376,47.746,73600.0
2012-06-20 12:00:00,57.3,57.36,57.29,57.33,54000.0,47.746,47.796,47.7376,47.771,54000.0
2012-06-20 12:10:00,57.32,57.37,57.27,57.37,69100.0,47.7626,47.8043,47.721,47.8043,69100.0
2012-06-20 12:20:00,57.36,57.4,57.26,57.35,52400.0,47.796,47.8293,47.7126,47.7876,52400.0
2012-06-20 12:30:00,57.35,57.41,56.99,57.05,244000.0,47.7876,47.8376,47.4877,47.5377,244000.0
2012-06-20 12:40:00,57.04,57.43,57.0,57.41,177300.0,47.5293,47.8543,47.496,47.8376,177300.0
2012-06-20 12:50:00,57.41,57.53,57.31,57.5,106200.0,47.8376,47.9376,47.7543,47.9126,106200.0
2012-06-20 13:00:00,57.49,57.76,57.49,57.7,199500.0,47.9043,48.1293,47.9043,48.0793,199500.0
2012-06-20 13:10:00,57.7,57.7,57.55,57.56,136400.0,48.0793,48.0793,47.9543,47.9626,136400.0
2012-06-20 13:20:00,57.56,57.68,57.54,57.64,56100.0,47.9626,48.0626,47.946,48.0293,56100.0
2012-06-20 13:30:00,57.64,57.7,57.6,57.64,110100.0,48.0293,48.0793,47.996,48.0293,110100.0
2012-06-20 13:40:00,57.63,57.76,57.6,57.75,57100.0,48.021,48.1293,47.996,48.1209,57100.0
2012-06-20 13:50:00,57.73,57.8,57.65,57.79,81000.0,48.1043,48.1626,48.0376,48.1543,81000.0
2012-06-20 14:00:00,57.78,57.79,57.66,57.78,158900.0,48.1459,48.1543,48.0459,48.1459,158900.0
2012-06-20 14:10:00,57.78,57.87,57.67,57.69,132900.0,48.1459,48.2209,48.0543,48.0709,132900.0
2012-06-20 14:20:00,57.67,57.73,57.46,57.51,143800.0,48.0543,48.1043,47.8793,47.921,143800.0
2012-06-20 14:30:00,57.5,57.6,57.47,57.49,104300.0,47.9126,47.996,47.8876,47.9043,104300.0
2012-06-20 14:40:00,57.48,57.51,57.24,57.31,98800.0,47.896,47.921,47.696,47.7543,98800.0
2012-06-20 14:50:00,57.31,57.34,57.21,57.23,109300.0,47.7543,47.7793,47.671,47.6876,109300.0
2012-06-20 15:00:00,57.25,57.25,57.04,57.04,113900.0,47.7043,47.7043,47.5293,47.5293,113900.0
2012-06-20 15:10:00,57.04,57.13,56.91,56.96,164500.0,47.5293,47.6043,47.421,47.4627,164500.0
2012-06-20 15:20:00,56.96,57.23,56.92,57.2,141000.0,47.4627,47.6876,47.4293,47.6626,141000.0
2012-06-20 15:30:00,57.21,57.31,57.19,57.24,150300.0,47.671,47.7543,47.6543,47.696,150300.0
2012-06-20 15:40:00,57.24,57.41,57.22,57.38,175800.0,47.696,47.8376,47.6793,47.8126,175800.0
2012-06-20 15:50:00,57.38,57.44,57.31,57.44,293300.0,47.8126,47.8626,47.7543,47.8626,293300.0
2012-06-21 09:30:00,57.56,57.87,57.56,57.68,120900.0,47.9626,48.2209,47.9626,48.0626,120900.0
2012-06-21 09:40:00,57.68,57.72,57.45,57.58,74500.0,48.0626,48.0959,47.871,47.9793,74500.0
2012-06-21 09:50:00,57.58,57.6,57.44,57.5,58300.0,47.9793,47.996,47.8626,47.9126,58300.0
2012-06-21 10:00:00,57.49,57.5,57.33,57.42,97200.0,47.9043,47.9126,47.771,47.846,97200.0
2012-06-21 10:10:00,57.41,57.48,57.35,57.36,72600.0,47.8376,47.896,47.7876,47.796,72600.0
2012-06-21 10:20:00,57.35,57.42,57.3,57.41,79600.0,47.7876,47.846,47.746,47.8376,79600.0
2012-06-21 10:30:00,57.4,57.48,57.37,57.44,74400.0,47.8293,47.896,47.8043,47.8626,74400.0
2012-06-21 10:40:00,57.45,57.65,57.43,57.63,69500.0,47.871,48.0376,47.8543,48.021,69500.0
2012-06-21 10:50:00,57.63,57.72,57.61,57.64,66500.0,48.021,48.0959,48.0043,48.0293,66500.0
2012-06-21 11:00:00,57.63,57.63,57.31,57.33,142700.0,48.021,48.021,47.7543,47.771,142700.0
2012-06-21 11:10:00,57.31,57.33,57.23,57.25,87900.0,47.7543,47.771,47.6876,47.7043,87900.0
2012-06-21 11:20:00,57.25,57.27,57.15,57.22,54600.0,47.7043,47.721,47.621,47.6793,54600.0
2012-06-21 11:30:00,57.21,57.21,57.08,57.2,63700.0,47.671,47.671,47.5627,47.6626,63700.0
2012-06-21 11:40:00,57.2,57.28,57.12,57.27,89800.0,47.6626,47.7293,47.596,47.721,89800.0
2012-06-21 11:50:00,57.28,57.36,57.24,57.35,60800.0,47.7293,47.796,47.696,47.7876,60800.0
2012-06-21 12:00:00,57.36,57.38,57.26,57.31,73000.0,47.796,47.8126,47.7126,47.7543,73000.0
2012-06-21 12:10:00,57.29,57.31,57.21,57.29,110500.0,47.7376,47.7543,47.671,47.7376,110500.0
2012-06-21 12:20:00,57.28,57.29,56.86,56.88,119200.0,47.7293,47.7376,47.3793,47.396,119200.0
2012-06-21 12:30:00,56.88,56.98,56.83,56.95,68300.0,47.396,47.4793,47.3543,47.4543,68300.0
2012-06-21 12:40:00,56.96,57.0,56.89,56.98,55600.0,47.4627,47.496,47.4043,47.4793,55600.0
2012-06-21 12:50:00,56.98,57.04,56.96,57.04,64400.0,47.4793,47.5293,47.4627,47.5293,64400.0
2012-06-21 13:00:00,57.03,57.08,57.0,57.06,72600.0,47.521,47.5627,47.496,47.546,72600.0
2012-06-21 13:10:00,57.06,57.07,56.87,56.87,83300.0,47.546,47.5543,47.3877,47.3877,83300.0
2012-06-21 13:20:00,56.89,56.9,56.72,56.72,99100.0,47.4043,47.4127,47.2627,47.2627,99100.0
2012-06-21 13:30:00,56.72,56.76,56.58,56.58,154400.0,47.2627,47.296,47.146,47.146,154400.0
2012-06-21 13:40:00,56.58,56.66,56.53,56.59,88000.0,47.146,47.2127,47.1044,47.1544,88000.0
2012-06-21 13:50:00,56.58,56.73,56.57,56.67,64000.0,47.146,47.271,47.1377,47.221,64000.0
2012-06-21 14:00:00,56.67,56.68,56.55,56.55,55800.0,47.221,47.2294,47.121,47.121,55800.0
2012-06-21 14:10:00,56.56,56.56,56.49,56.51,66000.0,47.1294,47.1294,47.071,47.0877,66000.0
2012-06-21 14:20:00,56.51,56.54,56.39,56.43,109000.0,47.0877,47.1127,46.9877,47.021,109000.0
2012-06-21 14:30:00,56.44,56.5,56.42,56.44,79700.0,47.0294,47.0794,47.0127,47.0294,79700.0
2012-06-21 14:40:00,56.45,56.59,56.44,56.56,91700.0,47.0377,47.1544,47.0294,47.1294,91700.0
2012-06-21 14:50:00,56.57,56.64,56.54,56.63,86100.0,47.1377,47.196,47.1127,47.1877,86100.0
2012-06-21 15:00:00,56.63,56.64,56.54,56.59,93100.0,47.1877,47.196,47.1127,47.1544,93100.0
2012-06-21 15:10:00,56.58,56.61,56.52,56.54,166700.0,47.146,47.171,47.096,47.1127,166700.0
2012-06-21 15:20:00,56.54,56.66,56.5,56.59,160400.0,47.1127,47.2127,47.0794,47.1544,160400.0
2012-06-21 15:30:00,56.6,56.65,56.51,56.55,203200.0,47.1627,47.2044,47.0877,47.121,203200.0
2012-06-21 15:40:00,56.56,56.56,56.35,56.4,291100.0,47.1294,47.1294,46.9544,46.996,291100.0
2012-06-21 15:50:00,56.4,56.46,56.22,56.32,622900.0,46.996,47.046,46.846,46.9294,622900.0
2012-06-22 09:30:00,56.81,56.86,56.5,56.52,139300.0,47.3377,47.3793,47.0794,47.096,139300.0
2012-06-22 09:40:00,56.51,56.77,56.48,56.75,153900.0,47.0877,47.3043,47.0627,47.2877,153900.0
2012-06-22 09:50:00,56.75,57.05,56.75,57.05,107200.0,47.2877,47.5377,47.2877,47.5377,107200.0
2012-06-22 10:00:00,57.06,57.1,56.99,56.99,133800.0,47.546,47.5793,47.4877,47.4877,133800.0
2012-06-22 10:10:00,57.0,57.07,56.89,57.0,87900.0,47.496,47.5543,47.4043,47.496,87900.0
2012-06-22 10:20:00,56.98,57.03,56.81,56.83,112000.0,47.4793,47.521,47.3377,47.3543,112000.0
2012-06-22 10:30:00,56.82,56.82,56.53,56.55,172000.0,47.346,47.346,47.1044,47.121,172000.0
2012-06-22 10:40:00,56.55,56.67,56.52,56.6,64400.0,47.121,47.221,47.096,47.1627,64400.0
2012-06-22 10:50:00,56.62,56.75,56.6,56.69,51900.0,47.1794,47.2877,47.1627,47.2377,51900.0
2012-06-22 11:00:00,56.67,56.75,56.62,56.68,69300.0,47.221,47.2877,47.1794,47.2294,69300.0
2012-06-22 11:10:00,56.69,56.75,56.66,56.73,53200.0,47.2377,47.2877,47.2127,47.271,53200.0
2012-06-22 11:20:00,56.73,56.74,56.62,56.65,56900.0,47.271,47.2793,47.1794,47.2044,56900.0
2012-06-22 11:30:00,56.66,56.75,56.65,56.74,43700.0,47.2127,47.2877,47.2044,47.2793,43700.0
2012-06-22 11:40:00,56.74,56.81,56.67,56.78,69500.0,47.2793,47.3377,47.221,47.3127,69500.0
2012-06-22 11:50:00,56.79,56.82,56.72,56.78,63900.0,47.321,47.346,47.2627,47.3127,63900.0
2012-06-22 12:00:00,56.78,56.8,56.62,56.62,56200.0,47.3127,47.3293,47.1794,47.1794,56200.0
2012-06-22 12:10:00,56.62,56.63,56.48,56.52,105200.0,47.1794,47.1877,47.0627,47.096,105200.0
2012-06-22 12:20:00,56.54,56.55,56.43,56.52,48600.0,47.1127,47.121,47.021,47.096,48600.0
2012-06-22 12:30:00,56.52,56.57,56.51,56.51,28000.0,47.096,47.1377,47.0877,47.0877,28000.0
2012-06-22 12:40:00,56.5,56.62,56.49,56.6,44900.0,47.0794,47.1794,47.071,47.1627,44900.0
2012-06-22 12:50:00,56.6,56.64,56.58,56.62,41500.0,47.1627,47.196,47.146,47.1794,41500.0
2012-06-22 13:00:00,56.61,56.63,56.52,56.59,69400.0,47.171,47.1877,47.096,47.1544,69400.0
2012-06-22 13:10:00,56.59,56.59,56.46,56.48,73300.0,47.1544,47.1544,47.046,47.0627,73300.0
2012-06-22 13:20:00,56.48,56.51,56.41,56.47,64100.0,47.0627,47.0877,47.0044,47.0544,64100.0
2012-06-22 13:30:00,56.47,56.59,56.45,56.58,36900.0,47.0544,47.1544,47.0377,47.146,36900.0
2012-06-22 13:40:00,56.57,56.62,56.56,56.56,38900.0,47.1377,47.1794,47.1294,47.1294,38900.0
2012-06-22 13:50:00,56.55,56.61,56.5,56.61,51400.0,47.121,47.171,47.0794,47.171,51400.0
2012-06-22 14:00:00,56.61,56.72,56.61,56.69,52400.0,47.171,47.2627,47.171,47.2377,52400.0
2012-06-22 14:10:00,56.68,56.7,56.6,56.63,48100.0,47.2294,47.246,47.1627,47.1877,48100.0
2012-06-22 14:20:00,56.63,56.71,56.62,56.71,47900.0,47.1877,47.2543,47.1794,47.2543,47900.0
2012-06-22 14:30:00,56.7,56.72,56.66,56.72,46100.0,47.246,47.2627,47.2127,47.2627,46100.0
2012-06-22 14:40:00,56.72,56.83,56.72,56.83,58400.0,47.2627,47.3543,47.2627,47.3543,58400.0
2012-06-22 14:50:00,56.83,56.9,56.82,56.85,89200.0,47.3543,47.4127,47.346,47.371,89200.0
2012-06-22 15:00:00,56.85,56.88,56.79,56.85,67200.0,47.371,47.396,47.321,47.371,67200.0
2012-06-22 15:10:00,56.84,56.93,56.78,56.82,89200.0,47.3627,47.4377,47.3127,47.346,89200.0
2012-06-22 15:20:00,56.82,56.85,56.79,56.84,65500.0,47.346,47.371,47.321,47.3627,65500.0
2012-06-22 15:30:00,56.84,56.9,56.8,56.84,150300.0,47.3627,47.4127,47.3293,47.3627,150300.0
2012-06-22 15:40:00,56.84,56.96,56.81,56.91,309400.0,47.3627,47.4627,47.3377,47.421,309400.0
2012-06-22 15:50:00,56.92,57.01,56.81,56.83,655000.0,47.4293,47.5043,47.3377,47.3543,655000.0
2012-06-25 09:30:00,56.29,56.34,56.02,56.23,145700.0,46.9044,46.946,46.6794,46.8544,145700.0
2012-06-25 09:40:00,56.23,56.41,56.11,56.35,117200.0,46.8544,47.0044,46.7544,46.9544,117200.0
2012-06-25 09:50:00,56.33,56.43,56.27,56.43,47500.0,46.9377,47.021,46.8877,47.021,47500.0
2012-06-25 10:00:00,56.43,56.52,56.3,56.32,74100.0,47.021,47.096,46.9127,46.9294,74100.0
2012-06-25 10:10:00,56.33,56.34,56.25,56.29,58200.0,46.9377,46.946,46.871,46.9044,58200.0
2012-06-25 10:20:00,56.28,56.29,56.18,56.22,69200.0,46.896,46.9044,46.8127,46.846,69200.0
2012-06-25 10:30:00,56.23,56.28,56.21,56.21,44000.0,46.8544,46.896,46.8377,46.8377,44000.0
2012-06-25 10:40:00,56.21,56.28,56.18,56.27,52600.0,46.8377,46.896,46.8127,46.8877,52600.0
2012-06-25 10:50:00,56.27,56.4,56.26,56.36,59100.0,46.8877,46.996,46.8794,46.9627,59100.0
2012-06-25 11:00:00,56.35,56.36,56.21,56.27,43900.0,46.9544,46.9627,46.8377,46.8877,43900.0
2012-06-25 11:10:00,56.26,56.27,56.18,56.22,42800.0,46.8794,46.8877,46.8127,46.846,42800.0
2012-06-25 11:20:00,56.23,56.28,56.23,56.25,41300.0,46.8544,46.896,46.8544,46.871,41300.0
2012-06-25 11:30:00,56.25,56.25,56.17,56.18,73600.0,46.871,46.871,46.8044,46.8127,73600.0
2012-06-25 11:40:00,56.17,56.19,56.12,56.13,51100.0,46.8044,46.8211,46.7627,46.7711,51100.0
2012-06-25 11:50:00,56.13,56.18,56.03,56.03,59500.0,46.7711,46.8127,46.6877,46.6877,59500.0
2012-06-25 12:00:00,56.03,56.09,56.01,56.09,55600.0,46.6877,46.7377,46.6711,46.7377,55600.0
2012-06-25 12:10:00,56.09,56.16,56.03,56.15,47100.0,46.7377,46.7961,46.6877,46.7877,47100.0
2012-06-25 12:20:00,56.14,56.16,56.02,56.02,26000.0,46.7794,46.7961,46.6794,46.6794,26000.0
2012-06-25 12:30:00,56.03,56.06,56.02,56.02,29500.0,46.6877,46.7127,46.6794,46.6794,29500.0
2012-06-25 12:40:00,56.02,56.05,56.01,56.02,19200.0,46.6794,46.7044,46.6711,46.6794,19200.0
2012-06-25 12:50:00,56.02,56.03,55.96,55.97,33200.0,46.6794,46.6877,46.6294,46.6377,33200.0
2012-06-25 13:00:00,55.96,55.97,55.91,55.93,59300.0,46.6294,46.6377,46.5877,46.6044,59300.0
2012-06-25 13:10:00,55.91,55.92,55.78,55.82,101900.0,46.5877,46.5961,46.4794,46.5127,101900.0
2012-06-25 13:20:00,55.83,55.98,55.82,55.98,60900.0,46.5211,46.6461,46.5127,46.6461,60900.0
2012-06-25 13:30:00,55.97,56.08,55.94,56.04,64200.0,46.6377,46.7294,46.6127,46.6961,64200.0
2012-06-25 13:40:00,56.05,56.05,55.99,56.0,33200.0,46.7044,46.7044,46.6544,46.6627,33200.0
2012-06-25 13:50:00,56.01,56.08,56.0,56.07,28600.0,46.6711,46.7294,46.6627,46.7211,28600.0
2012-06-25 14:00:00,56.07,56.11,56.01,56.03,40000.0,46.7211,46.7544,46.6711,46.6877,40000.0
2012-06-25 14:10:00,56.04,56.09,56.03,56.07,52500.0,46.6961,46.7377,46.6877,46.7211,52500.0
2012-06-25 14:20:00,56.07,56.07,55.97,55.97,55000.0,46.7211,46.7211,46.6377,46.6377,55000.0
2012-06-25 14:30:00,55.97,56.0,55.91,55.98,73900.0,46.6377,46.6627,46.5877,46.6461,73900.0
2012-06-25 14:40:00,55.98,55.98,55.89,55.89,56800.0,46.6461,46.6461,46.5711,46.5711,56800.0
2012-06-25 14:50:00,55.89,55.97,55.89,55.93,48800.0,46.5711,46.6377,46.5711,46.6044,48800.0
2012-06-25 15:00:00,55.94,56.06,55.89,56.03,65800.0,46.6127,46.7127,46.5711,46.6877,65800.0
2012-06-25 15:10:00,56.03,56.11,56.02,56.09,88400.0,46.6877,46.7544,46.6794,46.7377,88400.0
2012-06-25 15:20:00,56.09,56.17,56.06,56.09,128000.0,46.7377,46.8044,46.7127,46.7377,128000.0
2012-06-25 15:30:00,56.1,56.21,56.05,56.2,107800.0,46.7461,46.8377,46.7044,46.8294,107800.0
2012-06-25 15:40:00,56.2,56.25,56.1,56.16,161900.0,46.8294,46.871,46.7461,46.7961,161900.0
2012-06-25 15:50:00,56.16,56.17,56.01,56.04,368900.0,46.7961,46.8044,46.6711,46.6961,368900.0
2012-06-26 09:30:00,56.01,56.16,55.77,55.81,146100.0,46.6711,46.7961,46.4711,46.5044,146100.0
2012-06-26 09:40:00,55.81,56.05,55.8,55.91,178600.0,46.5044,46.7044,46.4961,46.5877,178600.0
2012-06-26 09:50:00,55.91,56.08,55.91,56.05,137200.0,46.5877,46.7294,46.5877,46.7044,137200.0
2012-06-26 10:00:00,56.04,56.11,55.84,55.84,193900.0,46.6961,46.7544,46.5294,46.5294,193900.0
2012-06-26 10:10:00,55.84,55.87,55.62,55.66,109600.0,46.5294,46.5544,46.3461,46.3794,109600.0
2012-06-26 10:20:00,55.65,55.71,55.6,55.63,137100.0,46.3711,46.4211,46.3294,46.3544,137100.0
2012-06-26 10:30:00,55.62,55.85,55.61,55.85,110200.0,46.3461,46.5377,46.3378,46.5377,110200.0
2012-06-26 10:40:00,55.86,55.88,55.78,55.83,67700.0,46.5461,46.5627,46.4794,46.5211,67700.0
2012-06-26 10:50:00,55.84,55.94,55.75,55.9,69000.0,46.5294,46.6127,46.4544,46.5794,69000.0
2012-06-26 11:00:00,55.9,56.08,55.9,56.04,268500.0,46.5794,46.7294,46.5794,46.6961,268500.0
2012-06-26 11:10:00,56.03,56.08,55.97,56.07,133600.0,46.6877,46.7294,46.6377,46.7211,133600.0
2012-06-26 11:20:00,56.06,56.1,56.02,56.05,69800.0,46.7127,46.7461,46.6794,46.7044,69800.0
2012-06-26 11:30:00,56.06,56.1,56.05,56.07,63300.0,46.7127,46.7461,46.7044,46.7211,63300.0
2012-06-26 11:40:00,56.08,56.08,55.95,56.03,54400.0,46.7294,46.7294,46.6211,46.6877,54400.0
2012-06-26 11:50:00,56.05,56.13,56.04,56.07,60900.0,46.7044,46.7711,46.6961,46.7211,60900.0
2012-06-26 12:00:00,56.08,56.22,56.08,56.15,61800.0,46.7294,46.846,46.7294,46.7877,61800.0
2012-06-26 12:10:00,56.16,56.29,56.08,56.09,121900.0,46.7961,46.9044,46.7294,46.7377,121900.0
2012-06-26 12:20:00,56.09,56.14,56.06,56.13,53300.0,46.7377,46.7794,46.7127,46.7711,53300.0
2012-06-26 12:30:00,56.13,56.24,56.13,56.16,87000.0,46.7711,46.8627,46.7711,46.7961,87000.0
2012-06-26 12:40:00,56.15,56.2,56.12,56.15,63700.0,46.7877,46.8294,46.7627,46.7877,63700.0
2012-06-26 12:50:00,56.14,56.15,56.04,56.06,38600.0,46.7794,46.7877,46.6961,46.7127,38600.0
2012-06-26 13:00:00,56.05,56.09,56.02,56.07,51300.0,46.7044,46.7377,46.6794,46.7211,51300.0
2012-06-26 13:10:00,56.07,56.14,56.07,56.07,62800.0,46.7211,46.7794,46.7211,46.7211,62800.0
2012-06-26 13:20:00,56.08,56.1,56.03,56.04,30300.0,46.7294,46.7461,46.6877,46.6961,30300.0
2012-06-26 13:30:00,56.03,56.07,55.98,56.06,33300.0,46.6877,46.7211,46.6461,46.7127,33300.0
2012-06-26 13:40:00,56.06,56.12,56.06,56.12,87700.0,46.7127,46.7627,46.7127,46.7627,87700.0
2012-06-26 13:50:00,56.11,56.15,56.09,56.11,50500.0,46.7544,46.7877,46.7377,46.7544,50500.0
2012-06-26 14:00:00,56.11,56.16,56.1,56.15,60700.0,46.7544,46.7961,46.7461,46.7877,60700.0
2012-06-26 14:10:00,56.15,56.19,56.15,56.16,143200.0,46.7877,46.8211,46.7877,46.7961,143200.0
2012-06-26 14:20:00,56.17,56.23,56.15,56.21,65300.0,46.8044,46.8544,46.7877,46.8377,65300.0
2012-06-26 14:30:00,56.21,56.26,56.2,56.24,62500.0,46.8377,46.8794,46.8294,46.8627,62500.0
2012-06-26 14:40:00,56.23,56.31,56.23,56.28,46500.0,46.8544,46.921,46.8544,46.896,46500.0
2012-06-26 14:50:00,56.28,56.28,56.15,56.27,96900.0,46.896,46.896,46.7877,46.8877,96900.0
2012-06-26 15:00:00,56.27,56.34,56.27,56.3,46600.0,46.8877,46.946,46.8877,46.9127,46600.0
2012-06-26 15:10:00,56.29,56.31,56.24,56.28,50000.0,46.9044,46.921,46.8627,46.896,50000.0
2012-06-26 15:20:00,56.27,56.32,56.2,56.24,53400.0,46.8877,46.9294,46.8294,46.8627,53400.0
2012-06-26 15:30:00,56.22,56.25,56.17,56.18,112500.0,46.846,46.871,46.8044,46.8127,112500.0
2012-06-26 15:40:00,56.17,56.23,56.14,56.23,137000.0,46.8044,46.8544,46.7794,46.8544,137000.0
2012-06-26 15:50:00,56.22,56.22,56.07,56.11,295100.0,46.846,46.846,46.7211,46.7544,295100.0
2012-06-27 09:30:00,56.34,56.59,56.29,56.42,130900.0,46.946,47.1544,46.9044,47.0127,130900.0
2012-06-27 09:40:00,56.43,56.48,56.28,56.38,84100.0,47.021,47.0627,46.896,46.9794,84100.0
2012-06-27 09:50:00,56.37,56.53,56.31,56.49,111500.0,46.971,47.1044,46.921,47.071,111500.0
2012-06-27 10:00:00,56.5,56.6,56.44,56.53,153500.0,47.0794,47.1627,47.0294,47.1044,153500.0
2012-06-27 10:10:00,56.54,56.67,56.54,56.62,87300.0,47.1127,47.221,47.1127,47.1794,87300.0
2012-06-27 10:20:00,56.62,56.71,56.54,56.68,90000.0,47.1794,47.2543,47.1127,47.2294,90000.0
2012-06-27 10:30:00,56.68,56.77,56.66,56.71,108700.0,47.2294,47.3043,47.2127,47.2543,108700.0
2012-06-27 10:40:00,56.71,56.71,56.57,56.66,199700.0,47.2543,47.2543,47.1377,47.2127,199700.0
2012-06-27 10:50:00,56.66,56.67,56.56,56.62,53800.0,47.2127,47.221,47.1294,47.1794,53800.0
2012-06-27 11:00:00,56.62,56.7,56.62,56.64,41800.0,47.1794,47.246,47.1794,47.196,41800.0
2012-06-27 11:10:00,56.64,56.64,56.55,56.61,38700.0,47.196,47.196,47.121,47.171,38700.0
2012-06-27 11:20:00,56.61,56.62,56.47,56.51,64400.0,47.171,47.1794,47.0544,47.0877,64400.0
2012-06-27 11:30:00,56.5,56.72,56.5,56.71,98100.0,47.0794,47.2627,47.0794,47.2543,98100.0
2012-06-27 11:40:00,56.7,56.81,56.69,56.79,37600.0,47.246,47.3377,47.2377,47.321,37600.0
2012-06-27 11:50:00,56.79,56.8,56.76,56.79,21000.0,47.321,47.3293,47.296,47.321,21000.0
2012-06-27 12:00:00,56.78,56.93,56.76,56.87,66800.0,47.3127,47.4377,47.296,47.3877,66800.0
2012-06-27 12:10:00,56.86,56.86,56.75,56.78,62300.0,47.3793,47.3793,47.2877,47.3127,62300.0
2012-06-27 12:20:00,56.77,56.8,56.76,56.77,43600.0,47.3043,47.3293,47.296,47.3043,43600.0
2012-06-27 12:30:00,56.77,56.78,56.69,56.72,50600.0,47.3043,47.3127,47.2377,47.2627,50600.0
2012-06-27 12:40:00,56.72,56.78,56.7,56.73,35100.0,47.2627,47.3127,47.246,47.271,35100.0
2012-06-27 12:50:00,56.73,56.78,56.72,56.77,21400.0,47.271,47.3127,47.2627,47.3043,21400.0
2012-06-27 13:00:00,56.77,56.8,56.75,56.78,29500.0,47.3043,47.3293,47.2877,47.3127,29500.0
2012-06-27 13:10:00,56.78,56.8,56.76,56.77,33700.0,47.3127,47.3293,47.296,47.3043,33700.0
2012-06-27 13:20:00,56.77,56.77,56.69,56.7,29400.0,47.3043,47.3043,47.2377,47.246,29400.0
2012-06-27 13:30:00,56.7,56.74,56.66,56.74,31200.0,47.246,47.2793,47.2127,47.2793,31200.0
2012-06-27 13:40:00,56.74,56.79,56.74,56.78,37800.0,47.2793,47.321,47.2793,47.3127,37800.0
2012-06-27 13:50:00,56.77,56.8,56.73,56.78,42000.0,47.3043,47.3293,47.271,47.3127,42000.0
2012-06-27 14:00:00,56.79,56.8,56.73,56.75,35700.0,47.321,47.3293,47.271,47.2877,35700.0
2012-06-27 14:10:00,56.75,56.78,56.71,56.73,49900.0,47.2877,47.3127,47.2543,47.271,49900.0
2012-06-27 14:20:00,56.73,56.8,56.73,56.8,43200.0,47.271,47.3293,47.271,47.3293,43200.0
2012-06-27 14:30:00,56.79,56.87,56.78,56.83,61900.0,47.321,47.3877,47.3127,47.3543,61900.0
2012-06-27 14:40:00,56.82,56.91,56.82,56.86,58800.0,47.346,47.421,47.346,47.3793,58800.0
2012-06-27 14:50:00,56.87,56.92,56.82,56.86,73600.0,47.3877,47.4293,47.346,47.3793,73600.0
2012-06-27 15:00:00,56.86,56.88,56.81,56.83,74000.0,47.3793,47.396,47.3377,47.3543,74000.0
2012-06-27 15:10:00,56.82,56.91,56.82,56.84,70600.0,47.346,47.421,47.346,47.3627,70600.0
2012-06-27 15:20:00,56.84,56.91,56.83,56.86,79200.0,47.3627,47.421,47.3543,47.3793,79200.0
2012-06-27 15:30:00,56.86,56.88,56.81,56.88,122900.0,47.3793,47.396,47.3377,47.396,122900.0
2012-06-27 15:40:00,56.88,56.96,56.84,56.86,170000.0,47.396,47.4627,47.3627,47.3793,170000.0
2012-06-27 15:50:00,56.85,56.89,56.8,56.87,273700.0,47.371,47.4043,47.3293,47.3877,273700.0
2012-06-28 09:30:00,56.55,56.55,56.21,56.28,104100.0,47.121,47.121,46.8377,46.896,104100.0
2012-06-28 09:40:00,56.29,56.43,56.25,56.34,111300.0,46.9044,47.021,46.871,46.946,111300.0
2012-06-28 09:50:00,56.35,56.41,56.23,56.26,98600.0,46.9544,47.0044,46.8544,46.8794,98600.0
2012-06-28 10:00:00,56.26,56.4,56.15,56.26,117300.0,46.8794,46.996,46.7877,46.8794,117300.0
2012-06-28 10:10:00,56.25,56.35,56.12,56.28,82300.0,46.871,46.9544,46.7627,46.896,82300.0
2012-06-28 10:20:00,56.3,56.34,56.16,56.18,67200.0,46.9127,46.946,46.7961,46.8127,67200.0
2012-06-28 10:30:00,56.17,56.17,55.87,55.94,126900.0,46.8044,46.8044,46.5544,46.6127,126900.0
2012-06-28 10:40:00,55.94,55.94,55.8,55.83,77600.0,46.6127,46.6127,46.4961,46.5211,77600.0
2012-06-28 10:50:00,55.81,55.83,55.7,55.75,87100.0,46.5044,46.5211,46.4128,46.4544,87100.0
2012-06-28 11:00:00,55.75,55.83,55.68,55.83,82100.0,46.4544,46.5211,46.3961,46.5211,82100.0
2012-06-28 11:10:00,55.84,55.88,55.78,55.86,52800.0,46.5294,46.5627,46.4794,46.5461,52800.0
2012-06-28 11:20:00,55.87,56.0,55.87,55.97,30300.0,46.5544,46.6627,46.5544,46.6377,30300.0
2012-06-28 11:30:00,55.97,56.1,55.96,56.09,48600.0,46.6377,46.7461,46.6294,46.7377,48600.0
2012-06-28 11:40:00,56.08,56.09,56.03,56.03,28700.0,46.7294,46.7377,46.6877,46.6877,28700.0
2012-06-28 11:50:00,56.02,56.03,55.94,56.01,30300.0,46.6794,46.6877,46.6127,46.6711,30300.0
2012-06-28 12:00:00,56.02,56.1,56.02,56.08,44100.0,46.6794,46.7461,46.6794,46.7294,44100.0
2012-06-28 12:10:00,56.08,56.1,56.0,56.0,35700.0,46.7294,46.7461,46.6627,46.6627,35700.0
2012-06-28 12:20:00,56.01,56.03,55.96,56.01,37600.0,46.6711,46.6877,46.6294,46.6711,37600.0
2012-06-28 12:30:00,56.0,56.03,55.97,56.0,36900.0,46.6627,46.6877,46.6377,46.6627,36900.0
2012-06-28 12:40:00,56.0,56.05,55.99,56.02,53700.0,46.6627,46.7044,46.6544,46.6794,53700.0
2012-06-28 12:50:00,56.04,56.13,56.03,56.11,48200.0,46.6961,46.7711,46.6877,46.7544,48200.0
2012-06-28 13:00:00,56.11,56.23,56.05,56.22,42700.0,46.7544,46.8544,46.7044,46.846,42700.0
2012-06-28 13:10:00,56.23,56.23,56.11,56.13,35800.0,46.8544,46.8544,46.7544,46.7711,35800.0
2012-06-28 13:20:00,56.12,56.16,56.07,56.12,50300.0,46.7627,46.7961,46.7211,46.7627,50300.0
2012-06-28 13:30:00,56.12,56.14,56.08,56.09,67700.0,46.7627,46.7794,46.7294,46.7377,67700.0
2012-06-28 13:40:00,56.09,56.14,56.04,56.1,55600.0,46.7377,46.7794,46.6961,46.7461,55600.0
2012-06-28 13:50:00,56.09,56.18,56.05,56.18,50300.0,46.7377,46.8127,46.7044,46.8127,50300.0
2012-06-28 14:00:00,56.19,56.21,56.01,56.02,78900.0,46.8211,46.8377,46.6711,46.6794,78900.0
2012-06-28 14:10:00,56.02,56.05,55.88,55.94,60200.0,46.6794,46.7044,46.5627,46.6127,60200.0
2012-06-28 14:20:00,55.94,55.96,55.86,55.87,44300.0,46.6127,46.6294,46.5461,46.5544,44300.0
2012-06-28 14:30:00,55.88,55.92,55.79,55.86,96800.0,46.5627,46.5961,46.4877,46.5461,96800.0
2012-06-28 14:40:00,55.86,55.9,55.85,55.87,68800.0,46.5461,46.5794,46.5377,46.5544,68800.0
2012-06-28 14:50:00,55.87,55.91,55.85,55.91,64100.0,46.5544,46.5877,46.5377,46.5877,64100.0
2012-06-28 15:00:00,55.91,56.01,55.9,55.98,134700.0,46.5877,46.6711,46.5794,46.6461,134700.0
2012-06-28 15:10:00,55.99,56.06,55.97,56.05,120700.0,46.6544,46.7127,46.6377,46.7044,120700.0
2012-06-28 15:20:00,56.03,56.2,56.02,56.19,100700.0,46.6877,46.8294,46.6794,46.8211,100700.0
2012-06-28 15:30:00,56.2,56.65,56.18,56.61,304600.0,46.8294,47.2044,46.8127,47.171,304600.0
2012-06-28 15:40:00,56.62,56.75,56.49,56.69,297000.0,47.1794,47.2877,47.071,47.2377,297000.0
2012-06-28 15:50:00,56.69,56.77,56.6,56.73,545100.0,47.2377,47.3043,47.1627,47.271,545100.0
2012-06-29 09:30:00,57.65,57.92,57.63,57.77,146200.0,48.0376,48.2626,48.021,48.1376,146200.0
2012-06-29 09:40:00,57.79,57.83,57.67,57.75,73100.0,48.1543,48.1876,48.0543,48.1209,73100.0
2012-06-29 09:50:00,57.74,57.94,57.74,57.89,149300.0,48.1126,48.2793,48.1126,48.2376,149300.0
2012-06-29 10:00:00,57.88,57.98,57.88,57.94,113300.0,48.2293,48.3126,48.2293,48.2793,113300.0
2012-06-29 10:10:00,57.95,57.96,57.88,57.9,247700.0,48.2876,48.2959,48.2293,48.2459,247700.0
2012-06-29 10:20:00,57.91,58.0,57.85,58.0,107900.0,48.2543,48.3293,48.2043,48.3293,107900.0
2012-06-29 10:30:00,58.0,58.01,57.89,57.89,105900.0,48.3293,48.3376,48.2376,48.2376,105900.0
2012-06-29 10:40:00,57.9,57.92,57.85,57.87,73000.0,48.2459,48.2626,48.2043,48.2209,73000.0
2012-06-29 10:50:00,57.87,57.9,57.82,57.88,48700.0,48.2209,48.2459,48.1793,48.2293,48700.0
2012-06-29 11:00:00,57.89,57.91,57.82,57.91,178600.0,48.2376,48.2543,48.1793,48.2543,178600.0
2012-06-29 11:10:00,57.91,57.94,57.84,57.91,143700.0,48.2543,48.2793,48.1959,48.2543,143700.0
2012-06-29 11:20:00,57.91,57.93,57.84,57.85,102700.0,48.2543,48.2709,48.1959,48.2043,102700.0
2012-06-29 11:30:00,57.85,57.87,57.81,57.87,118100.0,48.2043,48.2209,48.1709,48.2209,118100.0
2012-06-29 11:40:00,57.86,57.87,57.8,57.83,47700.0,48.2126,48.2209,48.1626,48.1876,47700.0
2012-06-29 11:50:00,57.84,57.86,57.82,57.83,48200.0,48.1959,48.2126,48.1793,48.1876,48200.0
2012-06-29 12:00:00,57.83,57.86,57.82,57.82,41700.0,48.1876,48.2126,48.1793,48.1793,41700.0
2012-06-29 12:10:00,57.82,57.83,57.77,57.79,54900.0,48.1793,48.1876,48.1376,48.1543,54900.0
2012-06-29 12:20:00,57.8,57.81,57.75,57.77,39300.0,48.1626,48.1709,48.1209,48.1376,39300.0
2012-06-29 12:30:00,57.76,57.8,57.74,57.78,31400.0,48.1293,48.1626,48.1126,48.1459,31400.0
2012-06-29 12:40:00,57.78,57.8,57.76,57.77,31000.0,48.1459,48.1626,48.1293,48.1376,31000.0
2012-06-29 12:50:00,57.77,57.86,57.76,57.85,41800.0,48.1376,48.2126,48.1293,48.2043,41800.0
2012-06-29 13:00:00,57.85,57.87,57.84,57.86,46600.0,48.2043,48.2209,48.1959,48.2126,46600.0
2012-06-29 13:10:00,57.86,57.97,57.86,57.96,52000.0,48.2126,48.3043,48.2126,48.2959,52000.0
2012-06-29 13:20:00,57.96,58.0,57.96,57.96,60000.0,48.2959,48.3293,48.2959,48.2959,60000.0
2012-06-29 13:30:00,57.96,57.96,57.91,57.91,53300.0,48.2959,48.2959,48.2543,48.2543,53300.0
2012-06-29 13:40:00,57.91,57.93,57.87,57.88,54500.0,48.2543,48.2709,48.2209,48.2293,54500.0
2012-06-29 13:50:00,57.88,57.88,57.78,57.81,126000.0,48.2293,48.2293,48.1459,48.1709,126000.0
2012-06-29 14:00:00,57.81,57.88,57.8,57.85,64100.0,48.1709,48.2293,48.1626,48.2043,64100.0
2012-06-29 14:10:00,57.85,57.95,57.84,57.92,87500.0,48.2043,48.2876,48.1959,48.2626,87500.0
2012-06-29 14:20:00,57.91,57.97,57.84,57.94,97800.0,48.2543,48.3043,48.1959,48.2793,97800.0
2012-06-29 14:30:00,57.94,57.94,57.86,57.93,61600.0,48.2793,48.2793,48.2126,48.2709,61600.0
2012-06-29 14:40:00,57.93,58.0,57.92,57.99,56900.0,48.2709,48.3293,48.2626,48.3209,56900.0
2012-06-29 14:50:00,58.0,58.04,57.97,58.04,49700.0,48.3293,48.3626,48.3043,48.3626,49700.0
2012-06-29 15:00:00,58.03,58.05,57.98,58.03,62100.0,48.3543,48.3709,48.3126,48.3543,62100.0
2012-06-29 15:10:00,58.03,58.04,57.95,57.97,123300.0,48.3543,48.3626,48.2876,48.3043,123300.0
2012-06-29 15:20:00,57.96,57.97,57.86,57.9,99900.0,48.2959,48.3043,48.2126,48.2459,99900.0
2012-06-29 15:30:00,57.9,57.96,57.83,57.87,132900.0,48.2459,48.2959,48.1876,48.2209,132900.0
2012-06-29 15:40:00,57.88,58.06,57.86,58.05,241600.0,48.2293,48.3793,48.2126,48.3709,241600.0
2012-06-29 15:50:00,58.06,58.21,58.01,58.21,714300.0,48.3793,48.5042,48.3376,48.5042,714300.0
2012-07-02 09:30:00,58.51,58.83,58.36,58.81,174300.0,48.7542,49.0209,48.6292,49.0042,174300.0
2012-07-02 09:40:00,58.82,58.98,58.76,58.84,152100.0,49.0125,49.1459,48.9625,49.0292,152100.0
2012-07-02 09:50:00,58.84,59.05,58.84,58.98,237800.0,49.0292,49.2042,49.0292,49.1459,237800.0
2012-07-02 10:00:00,58.98,58.98,58.51,58.59,263000.0,49.1459,49.1459,48.7542,48.8209,263000.0
2012-07-02 10:10:00,58.59,58.65,58.43,58.57,198700.0,48.8209,48.8709,48.6876,48.8042,198700.0
2012-07-02 10:20:00,58.56,58.71,58.56,58.7,111100.0,48.7959,48.9209,48.7959,48.9125,111100.0
2012-07-02 10:30:00,58.7,58.75,58.53,58.53,116500.0,48.9125,48.9542,48.7709,48.7709,116500.0
2012-07-02 10:40:00,58.53,58.66,58.51,58.66,74600.0,48.7709,48.8792,48.7542,48.8792,74600.0
2012-07-02 10:50:00,58.66,58.72,58.64,58.68,91400.0,48.8792,48.9292,48.8625,48.8959,91400.0
2012-07-02 11:00:00,58.68,58.69,58.6,58.64,118700.0,48.8959,48.9042,48.8292,48.8625,118700.0
2012-07-02 11:10:00,58.63,58.65,58.53,58.61,105900.0,48.8542,48.8709,48.7709,48.8375,105900.0
2012-07-02 11:20:00,58.61,58.74,58.59,58.7,75000.0,48.8375,48.9459,48.8209,48.9125,75000.0
2012-07-02 11:30:00,58.71,58.95,58.7,58.94,70200.0,48.9209,49.1209,48.9125,49.1125,70200.0
2012-07-02 11:40:00,58.94,59.03,58.92,58.92,63300.0,49.1125,49.1875,49.0959,49.0959,63300.0
2012-07-02 11:50:00,58.93,58.98,58.85,58.85,55500.0,49.1042,49.1459,49.0375,49.0375,55500.0
2012-07-02 12:00:00,58.86,58.91,58.83,58.9,35500.0,49.0459,49.0875,49.0209,49.0792,35500.0
2012-07-02 12:10:00,58.91,58.92,58.81,58.82,67200.0,49.0875,49.0959,49.0042,49.0125,67200.0
2012-07-02 12:20:00,58.83,58.92,58.81,58.88,28900.0,49.0209,49.0959,49.0042,49.0625,28900.0
2012-07-02 12:30:00,58.88,58.95,58.87,58.95,24900.0,49.0625,49.1209,49.0542,49.1209,24900.0
2012-07-02 12:40:00,58.94,58.97,58.92,58.97,37800.0,49.1125,49.1375,49.0959,49.1375,37800.0
2012-07-02 12:50:00,58.98,59.03,58.94,58.96,64600.0,49.1459,49.1875,49.1125,49.1292,64600.0
2012-07-02 13:00:00,58.96,58.97,58.9,58.93,65100.0,49.1292,49.1375,49.0792,49.1042,65100.0
2012-07-02 13:10:00,58.93,59.02,58.91,59.01,41500.0,49.1042,49.1792,49.0875,49.1709,41500.0
2012-07-02 13:20:00,59.01,59.03,58.97,58.99,54400.0,49.1709,49.1875,49.1375,49.1542,54400.0
2012-07-02 13:30:00,59.0,59.05,58.95,58.95,31100.0,49.1625,49.2042,49.1209,49.1209,31100.0
2012-07-02 13:40:00,58.95,59.0,58.92,59.0,47600.0,49.1209,49.1625,49.0959,49.1625,47600.0
2012-07-02 13:50:00,58.99,59.02,58.97,59.01,43800.0,49.1542,49.1792,49.1375,49.1709,43800.0
2012-07-02 14:00:00,59.01,59.01,58.87,58.92,78400.0,49.1709,49.1709,49.0542,49.0959,78400.0
2012-07-02 14:10:00,58.94,59.11,58.94,59.04,114800.0,49.1125,49.2542,49.1125,49.1959,114800.0
2012-07-02 14:20:00,59.05,59.06,58.96,59.01,61400.0,49.2042,49.2125,49.1292,49.1709,61400.0
2012-07-02 14:30:00,59.0,59.05,58.99,59.01,52500.0,49.1625,49.2042,49.1542,49.1709,52500.0
2012-07-02 14:40:00,59.01,59.06,58.95,58.96,54300.0,49.1709,49.2125,49.1209,49.1292,54300.0
2012-07-02 14:50:00,58.97,58.98,58.91,58.96,68200.0,49.1375,49.1459,49.0875,49.1292,68200.0
2012-07-02 15:00:00,58.95,59.0,58.93,58.94,86800.0,49.1209,49.1625,49.1042,49.1125,86800.0
2012-07-02 15:10:00,58.93,58.93,58.81,58.84,89400.0,49.1042,49.1042,49.0042,49.0292,89400.0
2012-07-02 15:20:00,58.85,58.91,58.82,58.9,85100.0,49.0375,49.0875,49.0125,49.0792,85100.0
2012-07-02 15:30:00,58.9,59.01,58.87,58.95,124500.0,49.0792,49.1709,49.0542,49.1209,124500.0
2012-07-02 15:40:00,58.96,59.01,58.85,58.86,185400.0,49.1292,49.1709,49.0375,49.0459,185400.0
2012-07-02 15:50:00,58.86,59.04,58.86,59.02,423000.0,49.0459,49.1959,49.0459,49.1792,423000.0
2012-07-03 09:30:00,58.72,58.96,58.55,58.81,117900.0,49.0939,49.2946,48.9518,49.1692,117900.0
2012-07-03 09:40:00,58.82,59.06,58.82,58.94,58900.0,49.1775,49.3782,49.1775,49.2779,58900.0
2012-07-03 09:50:00,58.93,59.06,58.92,59.01,58500.0,49.2695,49.3782,49.2611,49.3364,58500.0
2012-07-03 10:00:00,59.03,59.18,59.03,59.16,96800.0,49.3531,49.4785,49.3531,49.4618,96800.0
2012-07-03 10:10:00,59.18,59.18,59.08,59.12,74600.0,49.4785,49.4785,49.3949,49.4284,74600.0
2012-07-03 10:20:00,59.11,59.21,59.11,59.21,76400.0,49.42,49.5036,49.42,49.5036,76400.0
2012-07-03 10:30:00,59.2,59.26,59.18,59.26,74600.0,49.4952,49.5454,49.4785,49.5454,74600.0
2012-07-03 10:40:00,59.26,59.45,59.25,59.43,175500.0,49.5454,49.7043,49.537,49.6875,175500.0
2012-07-03 10:50:00,59.43,59.46,59.29,59.3,81000.0,49.6875,49.7126,49.5705,49.5788,81000.0
2012-07-03 11:00:00,59.3,59.32,59.22,59.32,130700.0,49.5788,49.5956,49.512,49.5956,130700.0
2012-07-03 11:10:00,59.33,59.44,59.29,59.4,68400.0,49.6039,49.6959,49.5705,49.6625,68400.0
2012-07-03 11:20:00,59.4,59.42,59.33,59.35,75900.0,49.6625,49.6792,49.6039,49.6206,75900.0
2012-07-03 11:30:00,59.35,59.46,59.31,59.43,96600.0,49.6206,49.7126,49.5872,49.6875,96600.0
2012-07-03 11:40:00,59.42,59.45,59.36,59.38,65600.0,49.6792,49.7043,49.629,49.6457,65600.0
2012-07-03 11:50:00,59.38,59.42,59.37,59.4,79300.0,49.6457,49.6792,49.6374,49.6625,79300.0
2012-07-03 12:00:00,59.4,59.43,59.28,59.28,99100.0,49.6625,49.6875,49.5621,49.5621,99100.0
2012-07-03 12:10:00,59.28,59.3,59.19,59.23,60100.0,49.5621,49.5788,49.4869,49.5203,60100.0
2012-07-03 12:20:00,59.23,59.36,59.19,59.31,160200.0,49.5203,49.629,49.4869,49.5872,160200.0
2012-07-03 12:30:00,59.31,59.31,59.2,59.27,111400.0,49.5872,49.5872,49.4952,49.5538,111400.0
2012-07-03 12:40:00,59.27,59.28,59.15,59.16,107800.0,49.5538,49.5621,49.4534,49.4618,107800.0
2012-07-03 12:50:00,59.16,59.41,59.16,59.41,198400.0,49.4618,49.6708,49.4618,49.6708,198400.0
2012-07-05 09:30:00,59.14,59.25,58.72,59.25,171500.0,49.4451,49.537,49.0939,49.537,171500.0
2012-07-05 09:40:00,59.26,59.31,59.05,59.05,87300.0,49.5454,49.5872,49.3698,49.3698,87300.0
2012-07-05 09:50:00,59.06,59.11,58.98,59.04,76300.0,49.3782,49.42,49.3113,49.3615,76300.0
2012-07-05 10:00:00,59.05,59.09,58.77,58.82,138200.0,49.3698,49.4033,49.1357,49.1775,138200.0
2012-07-05 10:10:00,58.83,59.04,58.83,58.99,67000.0,49.1859,49.3615,49.1859,49.3197,67000.0
2012-07-05 10:20:00,59.0,59.15,58.99,59.15,60500.0,49.328,49.4534,49.3197,49.4534,60500.0
2012-07-05 10:30:00,59.15,59.26,59.14,59.26,82700.0,49.4534,49.5454,49.4451,49.5454,82700.0
2012-07-05 10:40:00,59.25,59.28,59.21,59.28,76800.0,49.537,49.5621,49.5036,49.5621,76800.0
2012-07-05 10:50:00,59.27,59.34,59.27,59.32,66600.0,49.5538,49.6123,49.5538,49.5956,66600.0
2012-07-05 11:00:00,59.33,59.4,59.32,59.4,78000.0,49.6039,49.6625,49.5956,49.6625,78000.0
2012-07-05 11:10:00,59.41,59.52,59.39,59.49,69700.0,49.6708,49.7628,49.6541,49.7377,69700.0
2012-07-05 11:20:00,59.5,59.52,59.46,59.5,61800.0,49.7461,49.7628,49.7126,49.7461,61800.0
2012-07-05 11:30:00,59.51,59.52,59.33,59.35,64400.0,49.7544,49.7628,49.6039,49.6206,64400.0
2012-07-05 11:40:00,59.35,59.42,59.34,59.41,61900.0,49.6206,49.6792,49.6123,49.6708,61900.0
2012-07-05 11:50:00,59.4,59.41,59.33,59.35,44200.0,49.6625,49.6708,49.6039,49.6206,44200.0
2012-07-05 12:00:00,59.35,59.47,59.34,59.47,40700.0,49.6206,49.721,49.6123,49.721,40700.0
2012-07-05 12:10:00,59.47,59.59,59.47,59.53,56200.0,49.721,49.8213,49.721,49.7711,56200.0
2012-07-05 12:20:00,59.54,59.56,59.47,59.49,41500.0,49.7795,49.7962,49.721,49.7377,41500.0
2012-07-05 12:30:00,59.48,59.48,59.42,59.46,47400.0,49.7293,49.7293,49.6792,49.7126,47400.0
2012-07-05 12:40:00,59.47,59.51,59.45,59.45,41400.0,49.721,49.7544,49.7043,49.7043,41400.0
2012-07-05 12:50:00,59.45,59.56,59.45,59.56,51000.0,49.7043,49.7962,49.7043,49.7962,51000.0
2012-07-05 13:00:00,59.55,59.61,59.53,59.6,61500.0,49.7879,49.838,49.7711,49.8297,61500.0
2012-07-05 13:10:00,59.6,59.62,59.55,59.6,40000.0,49.8297,49.8464,49.7879,49.8297,40000.0
2012-07-05 13:20:00,59.6,59.67,59.59,59.65,42400.0,49.8297,49.8882,49.8213,49.8715,42400.0
2012-07-05 13:30:00,59.65,59.69,59.58,59.58,100100.0,49.8715,49.9049,49.8129,49.8129,100100.0
2012-07-05 13:40:00,59.58,59.64,59.52,59.6,164100.0,49.8129,49.8631,49.7628,49.8297,164100.0
2012-07-05 13:50:00,59.61,59.67,59.6,59.66,38900.0,49.838,49.8882,49.8297,49.8798,38900.0
2012-07-05 14:00:00,59.67,59.69,59.6,59.62,112900.0,49.8882,49.9049,49.8297,49.8464,112900.0
2012-07-05 14:10:00,59.61,59.69,59.61,59.66,75800.0,49.838,49.9049,49.838,49.8798,75800.0
2012-07-05 14:20:00,59.66,59.71,59.65,59.71,58300.0,49.8798,49.9216,49.8715,49.9216,58300.0
2012-07-05 14:30:00,59.71,59.73,59.64,59.66,60500.0,49.9216,49.9384,49.8631,49.8798,60500.0
2012-07-05 14:40:00,59.67,59.69,59.61,59.63,50400.0,49.8882,49.9049,49.838,49.8547,50400.0
2012-07-05 14:50:00,59.64,59.66,59.58,59.59,51100.0,49.8631,49.8798,49.8129,49.8213,51100.0
2012-07-05 15:00:00,59.59,59.59,59.51,59.58,110100.0,49.8213,49.8213,49.7544,49.8129,110100.0
2012-07-05 15:10:00,59.57,59.58,59.42,59.42,72800.0,49.8046,49.8129,49.6792,49.6792,72800.0
2012-07-05 15:20:00,59.42,59.45,59.35,59.42,86500.0,49.6792,49.7043,49.6206,49.6792,86500.0
2012-07-05 15:30:00,59.43,59.44,59.36,59.41,92100.0,49.6875,49.6959,49.629,49.6708,92100.0
2012-07-05 15:40:00,59.41,59.51,59.38,59.41,160900.0,49.6708,49.7544,49.6457,49.6708,160900.0
2012-07-05 15:50:00,59.41,59.43,59.2,59.23,484500.0,49.6708,49.6875,49.4952,49.5203,484500.0
2012-07-06 09:30:00,58.54,59.07,58.42,58.92,151000.0,48.9434,49.3865,48.8431,49.2611,151000.0
2012-07-06 09:40:00,58.9,58.94,58.76,58.88,118700.0,49.2444,49.2779,49.1274,49.2277,118700.0
2012-07-06 09:50:00,58.86,58.95,58.73,58.78,93600.0,49.211,49.2862,49.1023,49.1441,93600.0
2012-07-06 10:00:00,58.78,58.82,58.49,58.5,108500.0,49.1441,49.1775,48.9016,48.91,108500.0
2012-07-06 10:10:00,58.51,58.67,58.42,58.64,78900.0,48.9184,49.0521,48.8431,49.027,78900.0
2012-07-06 10:20:00,58.64,58.8,58.62,58.63,80000.0,49.027,49.1608,49.0103,49.0187,80000.0
2012-07-06 10:30:00,58.64,58.69,58.6,58.65,75900.0,49.027,49.0688,48.9936,49.0354,75900.0
2012-07-06 10:40:00,58.66,58.68,58.6,58.62,39300.0,49.0438,49.0605,48.9936,49.0103,39300.0
2012-07-06 10:50:00,58.62,58.63,58.52,58.54,51500.0,49.0103,49.0187,48.9267,48.9434,51500.0
2012-07-06 11:00:00,58.53,58.58,58.49,58.55,58200.0,48.9351,48.9769,48.9016,48.9518,58200.0
2012-07-06 11:10:00,58.56,58.56,58.48,58.56,64500.0,48.9602,48.9602,48.8933,48.9602,64500.0
2012-07-06 11:20:00,58.56,58.56,58.4,58.4,53200.0,48.9602,48.9602,48.8264,48.8264,53200.0
2012-07-06 11:30:00,58.4,58.51,58.38,58.49,46400.0,48.8264,48.9184,48.8097,48.9016,46400.0
2012-07-06 11:40:00,58.48,58.61,58.46,58.6,44500.0,48.8933,49.002,48.8765,48.9936,44500.0
2012-07-06 11:50:00,58.6,58.61,58.49,58.5,53800.0,48.9936,49.002,48.9016,48.91,53800.0
2012-07-06 12:00:00,58.51,58.52,58.42,58.48,74200.0,48.9184,48.9267,48.8431,48.8933,74200.0
2012-07-06 12:10:00,58.47,58.5,58.39,58.46,47800.0,48.8849,48.91,48.818,48.8765,47800.0
2012-07-06 12:20:00,58.46,58.46,58.38,58.45,43300.0,48.8765,48.8765,48.8097,48.8682,43300.0
2012-07-06 12:30:00,58.43,58.48,58.42,58.44,46900.0,48.8515,48.8933,48.8431,48.8598,46900.0
2012-07-06 12:40:00,58.44,58.57,58.44,58.56,28200.0,48.8598,48.9685,48.8598,48.9602,28200.0
2012-07-06 12:50:00,58.56,58.58,58.55,58.58,28800.0,48.9602,48.9769,48.9518,48.9769,28800.0
2012-07-06 13:00:00,58.57,58.6,58.53,58.57,36200.0,48.9685,48.9936,48.9351,48.9685,36200.0
2012-07-06 13:10:00,58.57,58.66,58.55,58.63,41100.0,48.9685,49.0438,48.9518,49.0187,41100.0
2012-07-06 13:20:00,58.62,58.63,58.58,58.59,53000.0,49.0103,49.0187,48.9769,48.9852,53000.0
2012-07-06 13:30:00,58.59,58.62,58.58,58.61,34700.0,48.9852,49.0103,48.9769,49.002,34700.0
2012-07-06 13:40:00,58.61,58.62,58.55,58.56,35300.0,49.002,49.0103,48.9518,48.9602,35300.0
2012-07-06 13:50:00,58.57,58.59,58.53,58.54,47600.0,48.9685,48.9852,48.9351,48.9434,47600.0
2012-07-06 14:00:00,58.54,58.55,58.5,58.5,27500.0,48.9434,48.9518,48.91,48.91,27500.0
2012-07-06 14:10:00,58.5,58.55,58.48,58.5,43000.0,48.91,48.9518,48.8933,48.91,43000.0
2012-07-06 14:20:00,58.5,58.51,58.45,58.48,32200.0,48.91,48.9184,48.8682,48.8933,32200.0
2012-07-06 14:30:00,58.47,58.54,58.47,58.52,39900.0,48.8849,48.9434,48.8849,48.9267,39900.0
2012-07-06 14:40:00,58.52,58.53,58.45,58.5,53200.0,48.9267,48.9351,48.8682,48.91,53200.0
2012-07-06 14:50:00,58.49,58.56,58.48,58.52,48400.0,48.9016,48.9602,48.8933,48.9267,48400.0
2012-07-06 15:00:00,58.51,58.59,58.49,58.59,87700.0,48.9184,48.9852,48.9016,48.9852,87700.0
2012-07-06 15:10:00,58.59,58.7,58.58,58.69,64600.0,48.9852,49.0772,48.9769,49.0688,64600.0
2012-07-06 15:20:00,58.69,58.7,58.6,58.69,75400.0,49.0688,49.0772,48.9936,49.0688,75400.0
2012-07-06 15:30:00,58.7,58.8,58.68,58.71,127400.0,49.0772,49.1608,49.0605,49.0856,127400.0
2012-07-06 15:40:00,58.7,58.8,58.63,58.72,197800.0,49.0772,49.1608,49.0187,49.0939,197800.0
2012-07-06 15:50:00,58.71,58.76,58.63,58.64,264000.0,49.0856,49.1274,49.0187,49.027,264000.0
2012-07-09 09:30:00,58.49,58.61,58.34,58.43,93100.0,48.9016,49.002,48.7762,48.8515,93100.0
2012-07-09 09:40:00,58.43,58.43,58.07,58.17,158900.0,48.8515,48.8515,48.5505,48.6341,158900.0
2012-07-09 09:50:00,58.16,58.21,58.08,58.1,115200.0,48.6257,48.6675,48.5588,48.5756,115200.0
2012-07-09 10:00:00,58.11,58.15,58.04,58.05,79900.0,48.5839,48.6174,48.5254,48.5338,79900.0
2012-07-09 10:10:00,58.05,58.1,58.04,58.04,81500.0,48.5338,48.5756,48.5254,48.5254,81500.0
2012-07-09 10:20:00,58.04,58.1,58.02,58.07,70400.0,48.5254,48.5756,48.5087,48.5505,70400.0
2012-07-09 10:30:00,58.07,58.1,58.01,58.1,78600.0,48.5505,48.5756,48.5003,48.5756,78600.0
2012-07-09 10:40:00,58.1,58.17,58.07,58.16,63700.0,48.5756,48.6341,48.5505,48.6257,63700.0
2012-07-09 10:50:00,58.16,58.18,58.09,58.13,90500.0,48.6257,48.6424,48.5672,48.6006,90500.0
2012-07-09 11:00:00,58.14,58.18,58.11,58.11,64900.0,48.609,48.6424,48.5839,48.5839,64900.0
2012-07-09 11:10:00,58.11,58.12,58.02,58.03,65200.0,48.5839,48.5923,48.5087,48.517,65200.0
2012-07-09 11:20:00,58.04,58.07,58.01,58.06,41100.0,48.5254,48.5505,48.5003,48.5421,41100.0
2012-07-09 11:30:00,58.05,58.07,58.01,58.05,27700.0,48.5338,48.5505,48.5003,48.5338,27700.0
2012-07-09 11:40:00,58.05,58.13,58.05,58.08,66600.0,48.5338,48.6006,48.5338,48.5588,66600.0
2012-07-09 11:50:00,58.09,58.09,58.02,58.03,63900.0,48.5672,48.5672,48.5087,48.517,63900.0
2012-07-09 12:00:00,58.02,58.13,58.02,58.1,31500.0,48.5087,48.6006,48.5087,48.5756,31500.0
2012-07-09 12:10:00,58.11,58.18,58.1,58.13,58500.0,48.5839,48.6424,48.5756,48.6006,58500.0
2012-07-09 12:20:00,58.14,58.23,58.13,58.2,41200.0,48.609,48.6843,48.6006,48.6592,41200.0
2012-07-09 12:30:00,58.21,58.24,58.14,58.2,100400.0,48.6675,48.6926,48.609,48.6592,100400.0
2012-07-09 12:40:00,58.2,58.2,58.11,58.12,59400.0,48.6592,48.6592,48.5839,48.5923,59400.0
2012-07-09 12:50:00,58.12,58.2,58.1,58.1,61500.0,48.5923,48.6592,48.5756,48.5756,61500.0
2012-07-09 13:00:00,58.09,58.13,58.07,58.1,47700.0,48.5672,48.6006,48.5505,48.5756,47700.0
2012-07-09 13:10:00,58.09,58.17,58.07,58.17,45700.0,48.5672,48.6341,48.5505,48.6341,45700.0
2012-07-09 13:20:00,58.18,58.28,58.17,58.26,54200.0,48.6424,48.7261,48.6341,48.7093,54200.0
2012-07-09 13:30:00,58.27,58.35,58.27,58.34,53000.0,48.7177,48.7846,48.7177,48.7762,53000.0
2012-07-09 13:40:00,58.34,58.4,58.23,58.26,232200.0,48.7762,48.8264,48.6843,48.7093,232200.0
2012-07-09 13:50:00,58.26,58.3,58.24,58.3,48000.0,48.7093,48.7428,48.6926,48.7428,48000.0
2012-07-09 14:00:00,58.3,58.32,58.28,58.29,49300.0,48.7428,48.7595,48.7261,48.7344,49300.0
2012-07-09 14:10:00,58.29,58.34,58.2,58.21,71100.0,48.7344,48.7762,48.6592,48.6675,71100.0
2012-07-09 14:20:00,58.22,58.22,58.16,58.16,35300.0,48.6759,48.6759,48.6257,48.6257,35300.0
2012-07-09 14:30:00,58.16,58.2,58.16,58.18,44300.0,48.6257,48.6592,48.6257,48.6424,44300.0
2012-07-09 14:40:00,58.18,58.19,58.1,58.13,62600.0,48.6424,48.6508,48.5756,48.6006,62600.0
2012-07-09 14:50:00,58.14,58.19,58.12,58.19,71400.0,48.609,48.6508,48.5923,48.6508,71400.0
2012-07-09 15:00:00,58.19,58.28,58.18,58.25,63500.0,48.6508,48.7261,48.6424,48.701,63500.0
2012-07-09 15:10:00,58.25,58.27,58.22,58.25,62200.0,48.701,48.7177,48.6759,48.701,62200.0
2012-07-09 15:20:00,58.25,58.34,58.21,58.3,95800.0,48.701,48.7762,48.6675,48.7428,95800.0
2012-07-09 15:30:00,58.31,58.37,58.29,58.37,113100.0,48.7511,48.8013,48.7344,48.8013,113100.0
2012-07-09 15:40:00,58.36,58.48,58.34,58.48,161100.0,48.7929,48.8933,48.7762,48.8933,161100.0
2012-07-09 15:50:00,58.47,58.48,58.39,58.4,337800.0,48.8849,48.8933,48.818,48.8264,337800.0
2012-07-10 09:30:00,59.04,59.69,59.04,59.56,283900.0,49.3615,49.9049,49.3615,49.7962,283900.0
2012-07-10 09:40:00,59.56,59.57,59.2,59.36,215300.0,49.7962,49.8046,49.4952,49.629,215300.0
2012-07-10 09:50:00,59.36,59.51,59.31,59.37,146100.0,49.629,49.7544,49.5872,49.6374,146100.0
2012-07-10 10:00:00,59.38,59.41,59.02,59.03,204500.0,49.6457,49.6708,49.3447,49.3531,204500.0
2012-07-10 10:10:00,59.03,59.08,58.95,58.96,197900.0,49.3531,49.3949,49.2862,49.2946,197900.0
2012-07-10 10:20:00,58.96,59.05,58.93,58.93,146700.0,49.2946,49.3698,49.2695,49.2695,146700.0
2012-07-10 10:30:00,58.92,58.94,58.75,58.75,119800.0,49.2611,49.2779,49.119,49.119,119800.0
2012-07-10 10:40:00,58.74,58.74,58.54,58.57,210800.0,49.1106,49.1106,48.9434,48.9685,210800.0
2012-07-10 10:50:00,58.57,58.59,58.42,58.51,185400.0,48.9685,48.9852,48.8431,48.9184,185400.0
2012-07-10 11:00:00,58.51,58.52,58.29,58.36,179000.0,48.9184,48.9267,48.7344,48.7929,179000.0
2012-07-10 11:10:00,58.37,58.44,58.35,58.4,96300.0,48.8013,48.8598,48.7846,48.8264,96300.0
2012-07-10 11:20:00,58.4,58.67,58.39,58.66,171300.0,48.8264,49.0521,48.818,49.0438,171300.0
2012-07-10 11:30:00,58.65,58.83,58.57,58.83,122900.0,49.0354,49.1859,48.9685,49.1859,122900.0
2012-07-10 11:40:00,58.83,58.9,58.83,58.89,56000.0,49.1859,49.2444,49.1859,49.2361,56000.0
2012-07-10 11:50:00,58.89,58.9,58.88,58.9,60900.0,49.2361,49.2444,49.2277,49.2444,60900.0
2012-07-10 12:00:00,58.89,58.98,58.85,58.88,134700.0,49.2361,49.3113,49.2026,49.2277,134700.0
2012-07-10 12:10:00,58.88,58.89,58.75,58.77,76700.0,49.2277,49.2361,49.119,49.1357,76700.0
2012-07-10 12:20:00,58.76,58.83,58.76,58.79,57100.0,49.1274,49.1859,49.1274,49.1524,57100.0
2012-07-10 12:30:00,58.79,58.94,58.78,58.94,49300.0,49.1524,49.2779,49.1441,49.2779,49300.0
2012-07-10 12:40:00,58.94,59.02,58.94,58.98,79300.0,49.2779,49.3447,49.2779,49.3113,79300.0
2012-07-10 12:50:00,58.98,58.99,58.89,58.9,60100.0,49.3113,49.3197,49.2361,49.2444,60100.0
2012-07-10 13:00:00,58.89,58.91,58.83,58.83,49900.0,49.2361,49.2528,49.1859,49.1859,49900.0
2012-07-10 13:10:00,58.83,58.84,58.8,58.84,55700.0,49.1859,49.1943,49.1608,49.1943,55700.0
2012-07-10 13:20:00,58.84,58.84,58.69,58.73,94000.0,49.1943,49.1943,49.0688,49.1023,94000.0
2012-07-10 13:30:00,58.73,58.76,58.66,58.69,72300.0,49.1023,49.1274,49.0438,49.0688,72300.0
2012-07-10 13:40:00,58.69,58.77,58.67,58.7,66100.0,49.0688,49.1357,49.0521,49.0772,66100.0
2012-07-10 13:50:00,58.71,58.8,58.7,58.76,66700.0,49.0856,49.1608,49.0772,49.1274,66700.0
2012-07-10 14:00:00,58.76,58.8,58.74,58.77,73700.0,49.1274,49.1608,49.1106,49.1357,73700.0
2012-07-10 14:10:00,58.77,58.77,58.51,58.53,109500.0,49.1357,49.1357,48.9184,48.9351,109500.0
2012-07-10 14:20:00,58.53,58.53,58.44,58.53,96500.0,48.9351,48.9351,48.8598,48.9351,96500.0
2012-07-10 14:30:00,58.54,58.54,58.42,58.53,69100.0,48.9434,48.9434,48.8431,48.9351,69100.0
2012-07-10 14:40:00,58.53,58.57,58.5,58.52,60300.0,48.9351,48.9685,48.91,48.9267,60300.0
2012-07-10 14:50:00,58.52,58.52,58.38,58.4,105400.0,48.9267,48.9267,48.8097,48.8264,105400.0
2012-07-10 15:00:00,58.39,58.6,58.38,58.49,112000.0,48.818,48.9936,48.8097,48.9016,112000.0
2012-07-10 15:10:00,58.5,58.51,58.35,58.44,114400.0,48.91,48.9184,48.7846,48.8598,114400.0
2012-07-10 15:20:00,58.44,58.48,58.25,58.26,137200.0,48.8598,48.8933,48.701,48.7093,137200.0
2012-07-10 15:30:00,58.26,58.34,58.23,58.28,132700.0,48.7093,48.7762,48.6843,48.7261,132700.0
2012-07-10 15:40:00,58.27,58.38,58.13,58.34,314200.0,48.7177,48.8097,48.6006,48.7762,314200.0
2012-07-10 15:50:00,58.35,58.49,58.33,58.38,364900.0,48.7846,48.9016,48.7679,48.8097,364900.0
2012-07-11 09:30:00,58.29,58.29,57.52,57.62,308400.0,48.7344,48.7344,48.0906,48.1742,308400.0
2012-07-11 09:40:00,57.62,57.62,57.46,57.6,300000.0,48.1742,48.1742,48.0405,48.1575,300000.0
2012-07-11 09:50:00,57.6,57.73,57.59,57.66,160600.0,48.1575,48.2662,48.1492,48.2077,160600.0
2012-07-11 10:00:00,57.66,57.86,57.6,57.8,106700.0,48.2077,48.3749,48.1575,48.3247,106700.0
2012-07-11 10:10:00,57.8,57.86,57.76,57.82,139700.0,48.3247,48.3749,48.2913,48.3415,139700.0
2012-07-11 10:20:00,57.81,57.88,57.7,57.74,75900.0,48.3331,48.3916,48.2411,48.2746,75900.0
2012-07-11 10:30:00,57.73,57.8,57.7,57.77,62800.0,48.2662,48.3247,48.2411,48.2997,62800.0
2012-07-11 10:40:00,57.78,57.78,57.67,57.69,72900.0,48.308,48.308,48.2161,48.2328,72900.0
2012-07-11 10:50:00,57.69,57.71,57.64,57.68,82000.0,48.2328,48.2495,48.191,48.2244,82000.0
2012-07-11 11:00:00,57.69,57.83,57.68,57.8,110400.0,48.2328,48.3498,48.2244,48.3247,110400.0
2012-07-11 11:10:00,57.79,57.82,57.62,57.65,128300.0,48.3164,48.3415,48.1742,48.1993,128300.0
2012-07-11 11:20:00,57.64,57.75,57.64,57.73,72600.0,48.191,48.2829,48.191,48.2662,72600.0
2012-07-11 11:30:00,57.74,57.95,57.74,57.92,76900.0,48.2746,48.4502,48.2746,48.4251,76900.0
2012-07-11 11:40:00,57.92,57.96,57.84,57.96,65800.0,48.4251,48.4585,48.3582,48.4585,65800.0
2012-07-11 11:50:00,57.95,58.03,57.94,57.98,83800.0,48.4502,48.517,48.4418,48.4752,83800.0
2012-07-11 12:00:00,58.0,58.15,58.0,58.06,103900.0,48.492,48.6174,48.492,48.5421,103900.0
2012-07-11 12:10:00,58.05,58.1,58.0,58.04,62800.0,48.5338,48.5756,48.492,48.5254,62800.0
2012-07-11 12:20:00,58.04,58.08,57.96,57.96,64700.0,48.5254,48.5588,48.4585,48.4585,64700.0
2012-07-11 12:30:00,57.97,58.03,57.95,58.02,81500.0,48.4669,48.517,48.4502,48.5087,81500.0
2012-07-11 12:40:00,58.01,58.14,58.01,58.13,71400.0,48.5003,48.609,48.5003,48.6006,71400.0
2012-07-11 12:50:00,58.13,58.16,58.09,58.14,72900.0,48.6006,48.6257,48.5672,48.609,72900.0
2012-07-11 13:00:00,58.14,58.16,58.07,58.07,59900.0,48.609,48.6257,48.5505,48.5505,59900.0
2012-07-11 13:10:00,58.07,58.1,57.95,57.97,65300.0,48.5505,48.5756,48.4502,48.4669,65300.0
2012-07-11 13:20:00,57.97,58.02,57.94,58.01,48900.0,48.4669,48.5087,48.4418,48.5003,48900.0
2012-07-11 13:30:00,58.02,58.03,57.94,57.98,55900.0,48.5087,48.517,48.4418,48.4752,55900.0
2012-07-11 13:40:00,57.96,58.06,57.94,58.06,51400.0,48.4585,48.5421,48.4418,48.5421,51400.0
2012-07-11 13:50:00,58.05,58.16,58.04,58.1,68300.0,48.5338,48.6257,48.5254,48.5756,68300.0
2012-07-11 14:00:00,58.1,58.16,57.72,57.85,238400.0,48.5756,48.6257,48.2579,48.3665,238400.0
2012-07-11 14:10:00,57.86,57.88,57.77,57.84,142700.0,48.3749,48.3916,48.2997,48.3582,142700.0
2012-07-11 14:20:00,57.84,57.88,57.63,57.71,117000.0,48.3582,48.3916,48.1826,48.2495,117000.0
2012-07-11 14:30:00,57.7,57.7,57.57,57.59,113300.0,48.2411,48.2411,48.1324,48.1492,113300.0
2012-07-11 14:40:00,57.59,57.73,57.57,57.68,121800.0,48.1492,48.2662,48.1324,48.2244,121800.0
2012-07-11 14:50:00,57.69,57.74,57.56,57.56,160100.0,48.2328,48.2746,48.1241,48.1241,160100.0
2012-07-11 15:00:00,57.57,57.82,57.56,57.82,183400.0,48.1324,48.3415,48.1241,48.3415,183400.0
2012-07-11 15:10:00,57.82,57.85,57.75,57.84,127700.0,48.3415,48.3665,48.2829,48.3582,127700.0
2012-07-11 15:20:00,57.84,57.87,57.73,57.81,122700.0,48.3582,48.3833,48.2662,48.3331,122700.0
2012-07-11 15:30:00,57.8,57.94,57.76,57.9,223700.0,48.3247,48.4418,48.2913,48.4083,223700.0
2012-07-11 15:40:00,57.91,58.16,57.91,58.13,354200.0,48.4167,48.6257,48.4167,48.6006,354200.0
2012-07-11 15:50:00,58.13,58.2,58.04,58.08,494600.0,48.6006,48.6592,48.5254,48.5588,494600.0
2012-07-12 09:30:00,57.47,57.5,56.85,56.98,242800.0,48.0488,48.0739,47.5305,47.6392,242800.0
2012-07-12 09:40:00,56.97,56.97,56.56,56.67,292200.0,47.6308,47.6308,47.288,47.38,292200.0
2012-07-12 09:50:00,56.66,56.99,56.61,56.97,251300.0,47.3716,47.6475,47.3298,47.6308,251300.0
2012-07-12 10:00:00,56.97,57.01,56.88,56.92,213800.0,47.6308,47.6642,47.5556,47.589,213800.0
2012-07-12 10:10:00,56.92,57.04,56.9,56.94,92000.0,47.589,47.6893,47.5723,47.6057,92000.0
2012-07-12 10:20:00,56.95,57.09,56.95,57.09,131100.0,47.6141,47.7311,47.6141,47.7311,131100.0
2012-07-12 10:30:00,57.09,57.18,57.0,57.01,126000.0,47.7311,47.8064,47.6559,47.6642,126000.0
2012-07-12 10:40:00,57.01,57.07,56.9,57.04,81000.0,47.6642,47.7144,47.5723,47.6893,81000.0
2012-07-12 10:50:00,57.03,57.08,57.0,57.07,120200.0,47.681,47.7228,47.6559,47.7144,120200.0
2012-07-12 11:00:00,57.07,57.31,57.07,57.27,98600.0,47.7144,47.9151,47.7144,47.8816,98600.0
2012-07-12 11:10:00,57.26,57.32,57.08,57.09,167700.0,47.8733,47.9234,47.7228,47.7311,167700.0
2012-07-12 11:20:00,57.08,57.28,57.07,57.23,85300.0,47.7228,47.89,47.7144,47.8482,85300.0
2012-07-12 11:30:00,57.24,57.33,57.22,57.25,93600.0,47.8565,47.9318,47.8398,47.8649,93600.0
2012-07-12 11:40:00,57.25,57.3,57.22,57.27,103900.0,47.8649,47.9067,47.8398,47.8816,103900.0
2012-07-12 11:50:00,57.27,57.28,57.22,57.24,58600.0,47.8816,47.89,47.8398,47.8565,58600.0
2012-07-12 12:00:00,57.24,57.29,57.23,57.27,44300.0,47.8565,47.8983,47.8482,47.8816,44300.0
2012-07-12 12:10:00,57.27,57.29,57.22,57.25,55100.0,47.8816,47.8983,47.8398,47.8649,55100.0
2012-07-12 12:20:00,57.25,57.29,57.22,57.27,93900.0,47.8649,47.8983,47.8398,47.8816,93900.0
2012-07-12 12:30:00,57.28,57.3,57.14,57.22,73800.0,47.89,47.9067,47.7729,47.8398,73800.0
2012-07-12 12:40:00,57.22,57.23,57.17,57.21,59500.0,47.8398,47.8482,47.798,47.8315,59500.0
2012-07-12 12:50:00,57.22,57.26,57.19,57.26,54200.0,47.8398,47.8733,47.8147,47.8733,54200.0
2012-07-12 13:00:00,57.25,57.29,57.2,57.27,98900.0,47.8649,47.8983,47.8231,47.8816,98900.0
2012-07-12 13:10:00,57.27,57.33,57.25,57.3,144400.0,47.8816,47.9318,47.8649,47.9067,144400.0
2012-07-12 13:20:00,57.3,57.45,57.3,57.31,87200.0,47.9067,48.0321,47.9067,47.9151,87200.0
2012-07-12 13:30:00,57.32,57.37,57.29,57.35,42200.0,47.9234,47.9652,47.8983,47.9485,42200.0
2012-07-12 13:40:00,57.35,57.48,57.34,57.42,76700.0,47.9485,48.0572,47.9402,48.007,76700.0
2012-07-12 13:50:00,57.42,57.43,57.26,57.26,70400.0,48.007,48.0154,47.8733,47.8733,70400.0
2012-07-12 14:00:00,57.27,57.29,57.17,57.25,115200.0,47.8816,47.8983,47.798,47.8649,115200.0
2012-07-12 14:10:00,57.24,57.26,57.08,57.12,128900.0,47.8565,47.8733,47.7228,47.7562,128900.0
2012-07-12 14:20:00,57.12,57.19,57.09,57.12,91100.0,47.7562,47.8147,47.7311,47.7562,91100.0
2012-07-12 14:30:00,57.12,57.17,57.09,57.16,110700.0,47.7562,47.798,47.7311,47.7897,110700.0
2012-07-12 14:40:00,57.16,57.27,57.16,57.23,214000.0,47.7897,47.8816,47.7897,47.8482,214000.0
2012-07-12 14:50:00,57.22,57.26,57.16,57.19,119700.0,47.8398,47.8733,47.7897,47.8147,119700.0
2012-07-12 15:00:00,57.19,57.2,57.09,57.11,179400.0,47.8147,47.8231,47.7311,47.7479,179400.0
2012-07-12 15:10:00,57.1,57.21,57.01,57.05,247300.0,47.7395,47.8315,47.6642,47.6977,247300.0
2012-07-12 15:20:00,57.06,57.22,57.02,57.02,212100.0,47.7061,47.8398,47.6726,47.6726,212100.0
2012-07-12 15:30:00,57.02,57.12,56.98,57.04,337300.0,47.6726,47.7562,47.6392,47.6893,337300.0
2012-07-12 15:40:00,57.04,57.16,57.04,57.1,407200.0,47.6893,47.7897,47.6893,47.7395,407200.0
2012-07-12 15:50:00,57.09,57.09,56.89,56.94,651400.0,47.7311,47.7311,47.5639,47.6057,651400.0
2012-07-13 09:30:00,57.02,57.35,56.96,57.32,122600.0,47.6726,47.9485,47.6224,47.9234,122600.0
2012-07-13 09:40:00,57.32,57.59,57.29,57.51,111600.0,47.9234,48.1492,47.8983,48.0823,111600.0
2012-07-13 09:50:00,57.54,57.57,57.37,57.46,122700.0,48.1074,48.1324,47.9652,48.0405,122700.0
2012-07-13 10:00:00,57.47,57.83,57.47,57.67,127000.0,48.0488,48.3498,48.0488,48.2161,127000.0
2012-07-13 10:10:00,57.66,57.7,57.64,57.69,44500.0,48.2077,48.2411,48.191,48.2328,44500.0
2012-07-13 10:20:00,57.68,57.91,57.66,57.91,153400.0,48.2244,48.4167,48.2077,48.4167,153400.0
2012-07-13 10:30:00,57.91,57.97,57.74,57.78,126900.0,48.4167,48.4669,48.2746,48.308,126900.0
2012-07-13 10:40:00,57.78,57.81,57.74,57.8,75600.0,48.308,48.3331,48.2746,48.3247,75600.0
2012-07-13 10:50:00,57.78,57.8,57.74,57.78,46700.0,48.308,48.3247,48.2746,48.308,46700.0
2012-07-13 11:00:00,57.79,57.8,57.71,57.77,59200.0,48.3164,48.3247,48.2495,48.2997,59200.0
2012-07-13 11:10:00,57.78,57.82,57.74,57.8,77400.0,48.308,48.3415,48.2746,48.3247,77400.0
2012-07-13 11:20:00,57.78,57.84,57.77,57.79,142800.0,48.308,48.3582,48.2997,48.3164,142800.0
2012-07-13 11:30:00,57.8,57.83,57.77,57.79,61300.0,48.3247,48.3498,48.2997,48.3164,61300.0
2012-07-13 11:40:00,57.8,57.91,57.8,57.82,106100.0,48.3247,48.4167,48.3247,48.3415,106100.0
2012-07-13 11:50:00,57.82,57.87,57.77,57.86,62800.0,48.3415,48.3833,48.2997,48.3749,62800.0
2012-07-13 12:00:00,57.86,57.95,57.86,57.94,37100.0,48.3749,48.4502,48.3749,48.4418,37100.0
2012-07-13 12:10:00,57.95,57.95,57.84,57.84,60300.0,48.4502,48.4502,48.3582,48.3582,60300.0
2012-07-13 12:20:00,57.84,57.88,57.78,57.86,42700.0,48.3582,48.3916,48.308,48.3749,42700.0
2012-07-13 12:30:00,57.86,57.92,57.86,57.9,45300.0,48.3749,48.4251,48.3749,48.4083,45300.0
2012-07-13 12:40:00,57.9,57.92,57.87,57.91,44200.0,48.4083,48.4251,48.3833,48.4167,44200.0
2012-07-13 12:50:00,57.92,57.92,57.89,57.89,62900.0,48.4251,48.4251,48.4,48.4,62900.0
2012-07-13 13:00:00,57.89,57.91,57.87,57.88,47700.0,48.4,48.4167,48.3833,48.3916,47700.0
2012-07-13 13:10:00,57.88,57.9,57.84,57.85,64900.0,48.3916,48.4083,48.3582,48.3665,64900.0
2012-07-13 13:20:00,57.86,57.87,57.79,57.83,40100.0,48.3749,48.3833,48.3164,48.3498,40100.0
2012-07-13 13:30:00,57.83,57.84,57.77,57.8,61400.0,48.3498,48.3582,48.2997,48.3247,61400.0
2012-07-13 13:40:00,57.79,57.83,57.78,57.81,40800.0,48.3164,48.3498,48.308,48.3331,40800.0
2012-07-13 13:50:00,57.82,57.86,57.8,57.81,71400.0,48.3415,48.3749,48.3247,48.3331,71400.0
2012-07-13 14:00:00,57.81,57.82,57.77,57.78,61200.0,48.3331,48.3415,48.2997,48.308,61200.0
2012-07-13 14:10:00,57.77,57.78,57.7,57.71,144200.0,48.2997,48.308,48.2411,48.2495,144200.0
2012-07-13 14:20:00,57.7,57.71,57.66,57.66,82300.0,48.2411,48.2495,48.2077,48.2077,82300.0
2012-07-13 14:30:00,57.66,57.71,57.46,57.51,257500.0,48.2077,48.2495,48.0405,48.0823,257500.0
2012-07-13 14:40:00,57.52,57.58,57.51,57.57,122600.0,48.0906,48.1408,48.0823,48.1324,122600.0
2012-07-13 14:50:00,57.58,57.63,57.52,57.53,125500.0,48.1408,48.1826,48.0906,48.099,125500.0
2012-07-13 15:00:00,57.53,57.78,57.52,57.77,168500.0,48.099,48.308,48.0906,48.2997,168500.0
2012-07-13 15:10:00,57.78,57.86,57.77,57.82,138300.0,48.308,48.3749,48.2997,48.3415,138300.0
2012-07-13 15:20:00,57.81,57.85,57.75,57.75,134400.0,48.3331,48.3665,48.2829,48.2829,134400.0
2012-07-13 15:30:00,57.75,57.85,57.7,57.82,151100.0,48.2829,48.3665,48.2411,48.3415,151100.0
2012-07-13 15:40:00,57.81,57.92,57.79,57.86,271500.0,48.3331,48.4251,48.3164,48.3749,271500.0
2012-07-13 15:50:00,57.86,57.93,57.76,57.92,545300.0,48.3749,48.4334,48.2913,48.4251,545300.0
2012-07-16 09:30:00,58.06,58.95,57.7,58.85,369500.0,48.5421,49.2862,48.2411,49.2026,369500.0
2012-07-16 09:40:00,58.85,58.93,58.62,58.66,385100.0,49.2026,49.2695,49.0103,49.0438,385100.0
2012-07-16 09:50:00,58.65,58.74,58.55,58.57,222800.0,49.0354,49.1106,48.9518,48.9685,222800.0
2012-07-16 10:00:00,58.59,58.69,58.42,58.64,246700.0,48.9852,49.0688,48.8431,49.027,246700.0
2012-07-16 10:10:00,58.66,58.88,58.55,58.85,347900.0,49.0438,49.2277,48.9518,49.2026,347900.0
2012-07-16 10:20:00,58.84,58.86,58.73,58.73,194400.0,49.1943,49.211,49.1023,49.1023,194400.0
2012-07-16 10:30:00,58.74,58.74,58.55,58.68,322500.0,49.1106,49.1106,48.9518,49.0605,322500.0
2012-07-16 10:40:00,58.68,58.85,58.68,58.71,158900.0,49.0605,49.2026,49.0605,49.0856,158900.0
2012-07-16 10:50:00,58.72,58.72,58.59,58.61,123300.0,49.0939,49.0939,48.9852,49.002,123300.0
2012-07-16 11:00:00,58.61,58.61,58.51,58.56,98700.0,49.002,49.002,48.9184,48.9602,98700.0
2012-07-16 11:10:00,58.57,58.74,58.56,58.73,129000.0,48.9685,49.1106,48.9602,49.1023,129000.0
2012-07-16 11:20:00,58.73,58.82,58.69,58.8,178400.0,49.1023,49.1775,49.0688,49.1608,178400.0
2012-07-16 11:30:00,58.79,58.85,58.69,58.71,121000.0,49.1524,49.2026,49.0688,49.0856,121000.0
2012-07-16 11:40:00,58.72,58.78,58.6,58.73,116700.0,49.0939,49.1441,48.9936,49.1023,116700.0
2012-07-16 11:50:00,58.73,58.74,58.65,58.65,119100.0,49.1023,49.1106,49.0354,49.0354,119100.0
2012-07-16 12:00:00,58.66,58.66,58.57,58.65,81900.0,49.0438,49.0438,48.9685,49.0354,81900.0
2012-07-16 12:10:00,58.64,58.66,58.43,58.45,127600.0,49.027,49.0438,48.8515,48.8682,127600.0
2012-07-16 12:20:00,58.45,58.51,58.4,58.4,77000.0,48.8682,48.9184,48.8264,48.8264,77000.0
2012-07-16 12:30:00,58.4,58.44,58.29,58.31,98600.0,48.8264,48.8598,48.7344,48.7511,98600.0
2012-07-16 12:40:00,58.32,58.4,58.31,58.4,80800.0,48.7595,48.8264,48.7511,48.8264,80800.0
2012-07-16 12:50:00,58.41,58.49,58.36,58.45,134400.0,48.8347,48.9016,48.7929,48.8682,134400.0
2012-07-16 13:00:00,58.45,58.46,58.35,58.36,90000.0,48.8682,48.8765,48.7846,48.7929,90000.0
2012-07-16 13:10:00,58.36,58.37,58.28,58.35,90000.0,48.7929,48.8013,48.7261,48.7846,90000.0
2012-07-16 13:20:00,58.35,58.49,58.33,58.49,120500.0,48.7846,48.9016,48.7679,48.9016,120500.0
2012-07-16 13:30:00,58.49,58.58,58.49,58.54,68700.0,48.9016,48.9769,48.9016,48.9434,68700.0
2012-07-16 13:40:00,58.54,58.64,58.48,58.58,72500.0,48.9434,49.027,48.8933,48.9769,72500.0
2012-07-16 13:50:00,58.58,58.62,58.51,58.52,52700.0,48.9769,49.0103,48.9184,48.9267,52700.0
2012-07-16 14:00:00,58.51,58.65,58.51,58.65,65500.0,48.9184,49.0354,48.9184,49.0354,65500.0
2012-07-16 14:10:00,58.64,58.74,58.64,58.71,102200.0,49.027,49.1106,49.027,49.0856,102200.0
2012-07-16 14:20:00,58.71,58.76,58.66,58.76,79700.0,49.0856,49.1274,49.0438,49.1274,79700.0
2012-07-16 14:30:00,58.76,58.78,58.67,58.73,97900.0,49.1274,49.1441,49.0521,49.1023,97900.0
2012-07-16 14:40:00,58.73,58.83,58.71,58.81,126100.0,49.1023,49.1859,49.0856,49.1692,126100.0
2012-07-16 14:50:00,58.82,58.85,58.79,58.82,117100.0,49.1775,49.2026,49.1524,49.1775,117100.0
2012-07-16 15:00:00,58.82,58.83,58.77,58.81,145700.0,49.1775,49.1859,49.1357,49.1692,145700.0
2012-07-16 15:10:00,58.81,58.9,58.8,58.82,135200.0,49.1692,49.2444,49.1608,49.1775,135200.0
2012-07-16 15:20:00,58.82,58.86,58.81,58.81,163900.0,49.1775,49.211,49.1692,49.1692,163900.0
2012-07-16 15:30:00,58.81,58.82,58.68,58.7,168500.0,49.1692,49.1775,49.0605,49.0772,168500.0
2012-07-16 15:40:00,58.7,58.72,58.59,58.67,320100.0,49.0772,49.0939,48.9852,49.0521,320100.0
2012-07-16 15:50:00,58.68,58.7,58.61,58.67,368000.0,49.0605,49.0772,49.002,49.0521,368000.0
2012-07-17 09:30:00,59.07,59.22,58.47,58.47,220500.0,49.3865,49.512,48.8849,48.8849,220500.0
2012-07-17 09:40:00,58.47,58.61,58.35,58.41,167600.0,48.8849,49.002,48.7846,48.8347,167600.0
2012-07-17 09:50:00,58.41,58.53,58.32,58.5,133600.0,48.8347,48.9351,48.7595,48.91,133600.0
2012-07-17 10:00:00,58.51,58.51,57.92,58.13,219400.0,48.9184,48.9184,48.4251,48.6006,219400.0
2012-07-17 10:10:00,58.13,58.17,58.02,58.09,177100.0,48.6006,48.6341,48.5087,48.5672,177100.0
2012-07-17 10:20:00,58.1,58.24,58.05,58.08,138500.0,48.5756,48.6926,48.5338,48.5588,138500.0
2012-07-17 10:30:00,58.08,58.08,57.79,57.79,178400.0,48.5588,48.5588,48.3164,48.3164,178400.0
2012-07-17 10:40:00,57.79,57.87,57.67,57.86,130100.0,48.3164,48.3833,48.2161,48.3749,130100.0
2012-07-17 10:50:00,57.85,58.04,57.79,57.92,203000.0,48.3665,48.5254,48.3164,48.4251,203000.0
2012-07-17 11:00:00,57.92,58.21,57.85,58.21,101200.0,48.4251,48.6675,48.3665,48.6675,101200.0
2012-07-17 11:10:00,58.2,58.23,58.15,58.21,75200.0,48.6592,48.6843,48.6174,48.6675,75200.0
2012-07-17 11:20:00,58.21,58.26,58.1,58.13,61700.0,48.6675,48.7093,48.5756,48.6006,61700.0
2012-07-17 11:30:00,58.13,58.31,58.06,58.28,84000.0,48.6006,48.7511,48.5421,48.7261,84000.0
2012-07-17 11:40:00,58.29,58.31,58.22,58.3,72600.0,48.7344,48.7511,48.6759,48.7428,72600.0
2012-07-17 11:50:00,58.31,58.43,58.31,58.41,75300.0,48.7511,48.8515,48.7511,48.8347,75300.0
2012-07-17 12:00:00,58.42,58.54,58.42,58.52,150700.0,48.8431,48.9434,48.8431,48.9267,150700.0
2012-07-17 12:10:00,58.52,58.65,58.51,58.65,43500.0,48.9267,49.0354,48.9184,49.0354,43500.0
2012-07-17 12:20:00,58.64,58.78,58.56,58.63,111500.0,49.027,49.1441,48.9602,49.0187,111500.0
2012-07-17 12:30:00,58.63,58.74,58.63,58.66,45800.0,49.0187,49.1106,49.0187,49.0438,45800.0
2012-07-17 12:40:00,58.66,58.67,58.58,58.6,25900.0,49.0438,49.0521,48.9769,48.9936,25900.0
2012-07-17 12:50:00,58.61,58.65,58.51,58.54,28000.0,49.002,49.0354,48.9184,48.9434,28000.0
2012-07-17 13:00:00,58.54,58.57,58.44,58.55,57600.0,48.9434,48.9685,48.8598,48.9518,57600.0
2012-07-17 13:10:00,58.57,58.65,58.55,58.65,39000.0,48.9685,49.0354,48.9518,49.0354,39000.0
2012-07-17 13:20:00,58.66,58.78,58.62,58.75,70500.0,49.0438,49.1441,49.0103,49.119,70500.0
2012-07-17 13:30:00,58.76,58.84,58.63,58.76,117300.0,49.1274,49.1943,49.0187,49.1274,117300.0
2012-07-17 13:40:00,58.76,58.8,58.68,58.68,47800.0,49.1274,49.1608,49.0605,49.0605,47800.0
2012-07-17 13:50:00,58.68,58.69,58.56,58.56,74200.0,49.0605,49.0688,48.9602,48.9602,74200.0
2012-07-17 14:00:00,58.56,58.57,58.5,58.54,103000.0,48.9602,48.9685,48.91,48.9434,103000.0
2012-07-17 14:10:00,58.55,58.6,58.49,58.52,64700.0,48.9518,48.9936,48.9016,48.9267,64700.0
2012-07-17 14:20:00,58.52,58.63,58.51,58.55,58200.0,48.9267,49.0187,48.9184,48.9518,58200.0
2012-07-17 14:30:00,58.56,58.65,58.55,58.59,32300.0,48.9602,49.0354,48.9518,48.9852,32300.0
2012-07-17 14:40:00,58.58,58.69,58.58,58.67,53200.0,48.9769,49.0688,48.9769,49.0521,53200.0
2012-07-17 14:50:00,58.67,58.82,58.63,58.69,83700.0,49.0521,49.1775,49.0187,49.0688,83700.0
2012-07-17 15:00:00,58.71,58.72,58.63,58.68,73200.0,49.0856,49.0939,49.0187,49.0605,73200.0
2012-07-17 15:10:00,58.69,58.77,58.67,58.76,66900.0,49.0688,49.1357,49.0521,49.1274,66900.0
2012-07-17 15:20:00,58.74,58.74,58.55,58.59,77000.0,49.1106,49.1106,48.9518,48.9852,77000.0
2012-07-17 15:30:00,58.59,58.71,58.58,58.61,77400.0,48.9852,49.0856,48.9769,49.002,77400.0
2012-07-17 15:40:00,58.61,58.71,58.53,58.69,174100.0,49.002,49.0856,48.9351,49.0688,174100.0
2012-07-17 15:50:00,58.69,58.75,58.59,58.67,340600.0,49.0688,49.119,48.9852,49.0521,340600.0
2012-07-18 09:30:00,58.29,58.69,58.15,58.69,124900.0,48.7344,49.0688,48.6174,49.0688,124900.0
2012-07-18 09:40:00,58.72,58.74,58.43,58.47,129500.0,49.0939,49.1106,48.8515,48.8849,129500.0
2012-07-18 09:50:00,58.48,58.82,58.38,58.58,108400.0,48.8933,49.1775,48.8097,48.9769,108400.0
2012-07-18 10:00:00,58.61,58.7,58.43,58.49,160800.0,49.002,49.0772,48.8515,48.9016,160800.0
2012-07-18 10:10:00,58.5,58.59,58.39,58.44,99500.0,48.91,48.9852,48.818,48.8598,99500.0
2012-07-18 10:20:00,58.44,58.46,58.34,58.37,130900.0,48.8598,48.8765,48.7762,48.8013,130900.0
2012-07-18 10:30:00,58.37,58.53,58.28,58.52,206500.0,48.8013,48.9351,48.7261,48.9267,206500.0
2012-07-18 10:40:00,58.51,58.83,58.4,58.83,146100.0,48.9184,49.1859,48.8264,49.1859,146100.0
2012-07-18 10:50:00,58.81,58.96,58.77,58.9,81100.0,49.1692,49.2946,49.1357,49.2444,81100.0
2012-07-18 11:00:00,58.89,58.97,58.8,58.85,176400.0,49.2361,49.3029,49.1608,49.2026,176400.0
2012-07-18 11:10:00,58.86,58.91,58.68,58.68,154200.0,49.211,49.2528,49.0605,49.0605,154200.0
2012-07-18 11:20:00,58.67,58.67,58.51,58.52,123400.0,49.0521,49.0521,48.9184,48.9267,123400.0
2012-07-18 11:30:00,58.53,58.64,58.45,58.64,92600.0,48.9351,49.027,48.8682,49.027,92600.0
2012-07-18 11:40:00,58.62,58.67,58.45,58.46,88300.0,49.0103,49.0521,48.8682,48.8765,88300.0
2012-07-18 11:50:00,58.46,58.6,58.46,58.49,80200.0,48.8765,48.9936,48.8765,48.9016,80200.0
2012-07-18 12:00:00,58.5,58.55,58.49,58.53,92400.0,48.91,48.9518,48.9016,48.9351,92400.0
2012-07-18 12:10:00,58.53,58.6,58.51,58.57,108100.0,48.9351,48.9936,48.9184,48.9685,108100.0
2012-07-18 12:20:00,58.57,58.6,58.55,58.55,88500.0,48.9685,48.9936,48.9518,48.9518,88500.0
2012-07-18 12:30:00,58.56,58.67,58.55,58.64,87100.0,48.9602,49.0521,48.9518,49.027,87100.0
2012-07-18 12:40:00,58.64,58.69,58.58,58.6,49000.0,49.027,49.0688,48.9769,48.9936,49000.0
2012-07-18 12:50:00,58.6,58.64,58.57,58.61,50500.0,48.9936,49.027,48.9685,49.002,50500.0
2012-07-18 13:00:00,58.62,58.63,58.57,58.61,38800.0,49.0103,49.0187,48.9685,49.002,38800.0
2012-07-18 13:10:00,58.61,58.64,58.59,58.63,39400.0,49.002,49.027,48.9852,49.0187,39400.0
2012-07-18 13:20:00,58.61,58.61,58.55,58.6,58000.0,49.002,49.002,48.9518,48.9936,58000.0
2012-07-18 13:30:00,58.59,58.68,58.57,58.62,117200.0,48.9852,49.0605,48.9685,49.0103,117200.0
2012-07-18 13:40:00,58.62,58.67,58.59,58.66,43600.0,49.0103,49.0521,48.9852,49.0438,43600.0
2012-07-18 13:50:00,58.67,58.68,58.55,58.62,77500.0,49.0521,49.0605,48.9518,49.0103,77500.0
2012-07-18 14:00:00,58.63,58.73,58.61,58.64,92600.0,49.0187,49.1023,49.002,49.027,92600.0
2012-07-18 14:10:00,58.64,58.66,58.6,58.61,46700.0,49.027,49.0438,48.9936,49.002,46700.0
2012-07-18 14:20:00,58.63,58.69,58.61,58.66,62700.0,49.0187,49.0688,49.002,49.0438,62700.0
2012-07-18 14:30:00,58.66,58.66,58.54,58.55,55800.0,49.0438,49.0438,48.9434,48.9518,55800.0
2012-07-18 14:40:00,58.56,58.56,58.36,58.44,111400.0,48.9602,48.9602,48.7929,48.8598,111400.0
2012-07-18 14:50:00,58.44,58.44,58.35,58.4,87700.0,48.8598,48.8598,48.7846,48.8264,87700.0
2012-07-18 15:00:00,58.4,58.49,58.38,58.45,102600.0,48.8264,48.9016,48.8097,48.8682,102600.0
2012-07-18 15:10:00,58.45,58.5,58.38,58.44,131600.0,48.8682,48.91,48.8097,48.8598,131600.0
2012-07-18 15:20:00,58.45,58.58,58.45,58.58,186600.0,48.8682,48.9769,48.8682,48.9769,186600.0
2012-07-18 15:30:00,58.56,58.66,58.56,58.58,140000.0,48.9602,49.0438,48.9602,48.9769,140000.0
2012-07-18 15:40:00,58.58,58.61,58.52,58.53,221500.0,48.9769,49.002,48.9267,48.9351,221500.0
2012-07-18 15:50:00,58.53,58.58,58.12,58.32,843900.0,48.9351,48.9769,48.5923,48.7595,843900.0
2012-07-19 09:30:00,57.64,57.66,55.31,57.08,2106000.0,48.191,48.2077,46.2429,47.7228,2106000.0
2012-07-19 09:40:00,57.08,57.19,56.21,56.21,606100.0,47.7228,47.8147,46.9954,46.9954,606100.0
2012-07-19 09:50:00,56.22,56.63,56.21,56.55,597200.0,47.0038,47.3465,46.9954,47.2797,597200.0
2012-07-19 10:00:00,56.54,56.55,55.81,55.82,627700.0,47.2713,47.2797,46.661,46.6693,627700.0
2012-07-19 10:10:00,55.81,56.21,55.5,55.68,847100.0,46.661,46.9954,46.4018,46.5523,847100.0
2012-07-19 10:20:00,55.69,56.16,55.68,55.92,488100.0,46.5606,46.9536,46.5523,46.7529,488100.0
2012-07-19 10:30:00,55.93,56.0,55.75,55.79,210400.0,46.7613,46.8198,46.6108,46.6442,210400.0
2012-07-19 10:40:00,55.79,56.6,55.78,56.59,429300.0,46.6442,47.3215,46.6359,47.3131,429300.0
2012-07-19 10:50:00,56.59,56.66,55.76,56.16,526400.0,47.3131,47.3716,46.6192,46.9536,526400.0
2012-07-19 11:00:00,56.15,56.2,55.96,55.97,163600.0,46.9452,46.987,46.7864,46.7947,163600.0
2012-07-19 11:10:00,55.97,56.22,55.86,56.22,201200.0,46.7947,47.0038,46.7028,47.0038,201200.0
2012-07-19 11:20:00,56.22,56.29,56.17,56.19,287800.0,47.0038,47.0623,46.962,46.9787,287800.0
2012-07-19 11:30:00,56.2,56.24,56.13,56.18,224600.0,46.987,47.0205,46.9285,46.9703,224600.0
2012-07-19 11:40:00,56.19,56.19,56.03,56.15,148600.0,46.9787,46.9787,46.8449,46.9452,148600.0
2012-07-19 11:50:00,56.15,56.23,56.15,56.18,96600.0,46.9452,47.0121,46.9452,46.9703,96600.0
2012-07-19 12:00:00,56.19,56.23,56.14,56.18,84300.0,46.9787,47.0121,46.9369,46.9703,84300.0
2012-07-19 12:10:00,56.17,56.57,56.16,56.5,278600.0,46.962,47.2964,46.9536,47.2379,278600.0
2012-07-19 12:20:00,56.5,56.51,56.28,56.29,183000.0,47.2379,47.2462,47.0539,47.0623,183000.0
2012-07-19 12:30:00,56.29,56.29,56.19,56.2,82400.0,47.0623,47.0623,46.9787,46.987,82400.0
2012-07-19 12:40:00,56.21,56.27,56.14,56.19,114800.0,46.9954,47.0456,46.9369,46.9787,114800.0
2012-07-19 12:50:00,56.19,56.24,56.16,56.19,99300.0,46.9787,47.0205,46.9536,46.9787,99300.0
2012-07-19 13:00:00,56.18,56.26,56.01,56.22,195300.0,46.9703,47.0372,46.8282,47.0038,195300.0
2012-07-19 13:10:00,56.21,56.49,56.18,56.31,224700.0,46.9954,47.2295,46.9703,47.079,224700.0
2012-07-19 13:20:00,56.32,56.42,56.26,56.28,181800.0,47.0874,47.171,47.0372,47.0539,181800.0
2012-07-19 13:30:00,56.29,56.37,56.18,56.18,70500.0,47.0623,47.1292,46.9703,46.9703,70500.0
2012-07-19 13:40:00,56.18,56.22,56.14,56.17,115600.0,46.9703,47.0038,46.9369,46.962,115600.0
2012-07-19 13:50:00,56.18,56.32,56.18,56.27,123300.0,46.9703,47.0874,46.9703,47.0456,123300.0
2012-07-19 14:00:00,56.28,56.28,56.07,56.13,218700.0,47.0539,47.0539,46.8783,46.9285,218700.0
2012-07-19 14:10:00,56.13,56.2,56.07,56.08,139500.0,46.9285,46.987,46.8783,46.8867,139500.0
2012-07-19 14:20:00,56.07,56.12,55.8,55.88,218000.0,46.8783,46.9201,46.6526,46.7195,218000.0
2012-07-19 14:30:00,55.88,56.32,55.87,56.31,270200.0,46.7195,47.0874,46.7111,47.079,270200.0
2012-07-19 14:40:00,56.31,56.32,56.14,56.23,167100.0,47.079,47.0874,46.9369,47.0121,167100.0
2012-07-19 14:50:00,56.24,56.26,56.2,56.23,125900.0,47.0205,47.0372,46.987,47.0121,125900.0
2012-07-19 15:00:00,56.23,56.26,56.17,56.2,187100.0,47.0121,47.0372,46.962,46.987,187100.0
2012-07-19 15:10:00,56.2,56.23,56.17,56.2,169500.0,46.987,47.0121,46.962,46.987,169500.0
2012-07-19 15:20:00,56.21,56.22,56.05,56.05,224700.0,46.9954,47.0038,46.8616,46.8616,224700.0
2012-07-19 15:30:00,56.06,56.28,56.05,56.28,273400.0,46.87,47.0539,46.8616,47.0539,273400.0
2012-07-19 15:40:00,56.28,56.36,56.2,56.36,532800.0,47.0539,47.1208,46.987,47.1208,532800.0
2012-07-19 15:50:00,56.36,56.4,56.17,56.24,770200.0,47.1208,47.1542,46.962,47.0205,770200.0
2012-07-20 09:30:00,55.92,56.16,55.76,56.11,718500.0,46.7529,46.9536,46.6192,46.9118,718500.0
2012-07-20 09:40:00,56.12,56.2,56.06,56.13,148200.0,46.9201,46.987,46.87,46.9285,148200.0
2012-07-20 09:50:00,56.13,56.38,56.11,56.3,227000.0,46.9285,47.1375,46.9118,47.0706,227000.0
2012-07-20 10:00:00,56.3,56.5,56.28,56.47,158500.0,47.0706,47.2379,47.0539,47.2128,158500.0
2012-07-20 10:10:00,56.49,56.49,56.34,56.39,137400.0,47.2295,47.2295,47.1041,47.1459,137400.0
2012-07-20 10:20:00,56.39,56.39,56.14,56.18,115900.0,47.1459,47.1459,46.9369,46.9703,115900.0
2012-07-20 10:30:00,56.19,56.21,56.11,56.16,152400.0,46.9787,46.9954,46.9118,46.9536,152400.0
2012-07-20 10:40:00,56.15,56.26,56.07,56.23,72800.0,46.9452,47.0372,46.8783,47.0121,72800.0
2012-07-20 10:50:00,56.23,56.37,56.21,56.32,69200.0,47.0121,47.1292,46.9954,47.0874,69200.0
2012-07-20 11:00:00,56.33,56.43,56.28,56.39,65400.0,47.0957,47.1793,47.0539,47.1459,65400.0
2012-07-20 11:10:00,56.39,56.43,56.33,56.35,94900.0,47.1459,47.1793,47.0957,47.1124,94900.0
2012-07-20 11:20:00,56.35,56.4,56.3,56.38,49700.0,47.1124,47.1542,47.0706,47.1375,49700.0
2012-07-20 11:30:00,56.38,56.39,56.28,56.31,64800.0,47.1375,47.1459,47.0539,47.079,64800.0
2012-07-20 11:40:00,56.32,56.44,56.32,56.44,50000.0,47.0874,47.1877,47.0874,47.1877,50000.0
2012-07-20 11:50:00,56.45,56.49,56.4,56.45,56900.0,47.196,47.2295,47.1542,47.196,56900.0
2012-07-20 12:00:00,56.45,56.49,56.4,56.43,117800.0,47.196,47.2295,47.1542,47.1793,117800.0
2012-07-20 12:10:00,56.41,56.43,56.34,56.37,123100.0,47.1626,47.1793,47.1041,47.1292,123100.0
2012-07-20 12:20:00,56.37,56.37,56.31,56.36,68500.0,47.1292,47.1292,47.079,47.1208,68500.0
2012-07-20 12:30:00,56.36,56.36,56.09,56.1,64100.0,47.1208,47.1208,46.8951,46.9034,64100.0
2012-07-20 12:40:00,56.1,56.18,56.07,56.17,34600.0,46.9034,46.9703,46.8783,46.962,34600.0
2012-07-20 12:50:00,56.17,56.23,56.11,56.12,77000.0,46.962,47.0121,46.9118,46.9201,77000.0
2012-07-20 13:00:00,56.13,56.16,56.02,56.04,36400.0,46.9285,46.9536,46.8365,46.8533,36400.0
2012-07-20 13:10:00,56.04,56.04,55.95,55.97,37800.0,46.8533,46.8533,46.778,46.7947,37800.0
2012-07-20 13:20:00,55.97,55.98,55.78,55.86,58600.0,46.7947,46.8031,46.6359,46.7028,58600.0
2012-07-20 13:30:00,55.86,55.95,55.86,55.94,55000.0,46.7028,46.778,46.7028,46.7697,55000.0
2012-07-20 13:40:00,55.95,56.03,55.9,56.0,189900.0,46.778,46.8449,46.7362,46.8198,189900.0
2012-07-20 13:50:00,56.0,56.04,55.95,55.98,39800.0,46.8198,46.8533,46.778,46.8031,39800.0
2012-07-20 14:00:00,55.98,56.01,55.95,55.95,51200.0,46.8031,46.8282,46.778,46.778,51200.0
2012-07-20 14:10:00,55.96,55.98,55.88,55.88,53000.0,46.7864,46.8031,46.7195,46.7195,53000.0
2012-07-20 14:20:00,55.88,55.89,55.79,55.79,79100.0,46.7195,46.7279,46.6442,46.6442,79100.0
2012-07-20 14:30:00,55.79,55.79,55.67,55.68,88100.0,46.6442,46.6442,46.5439,46.5523,88100.0
2012-07-20 14:40:00,55.67,55.73,55.62,55.73,76500.0,46.5439,46.5941,46.5021,46.5941,76500.0
2012-07-20 14:50:00,55.73,55.8,55.72,55.75,64100.0,46.5941,46.6526,46.5857,46.6108,64100.0
2012-07-20 15:00:00,55.75,55.82,55.73,55.82,90500.0,46.6108,46.6693,46.5941,46.6693,90500.0
2012-07-20 15:10:00,55.82,55.91,55.81,55.83,102900.0,46.6693,46.7446,46.661,46.6777,102900.0
2012-07-20 15:20:00,55.84,55.87,55.81,55.81,77200.0,46.686,46.7111,46.661,46.661,77200.0
2012-07-20 15:30:00,55.82,55.87,55.77,55.85,119400.0,46.6693,46.7111,46.6275,46.6944,119400.0
2012-07-20 15:40:00,55.85,55.91,55.84,55.89,181400.0,46.6944,46.7446,46.686,46.7279,181400.0
2012-07-20 15:50:00,55.89,55.89,55.76,55.83,370300.0,46.7279,46.7279,46.6192,46.6777,370300.0
2012-07-23 09:30:00,54.73,55.29,54.35,55.2,494300.0,45.758,46.2262,45.4403,46.151,494300.0
2012-07-23 09:40:00,55.18,55.4,54.89,54.94,267700.0,46.1342,46.3182,45.8918,45.9336,267700.0
2012-07-23 09:50:00,54.93,54.99,54.82,54.85,192000.0,45.9252,45.9754,45.8333,45.8583,192000.0
2012-07-23 10:00:00,54.85,54.92,54.65,54.69,201600.0,45.8583,45.9169,45.6911,45.7246,201600.0
2012-07-23 10:10:00,54.68,54.7,54.53,54.65,180300.0,45.7162,45.7329,45.5908,45.6911,180300.0
2012-07-23 10:20:00,54.61,54.84,54.57,54.84,170000.0,45.6577,45.85,45.6242,45.85,170000.0
2012-07-23 10:30:00,54.84,55.06,54.79,55.04,234600.0,45.85,46.0339,45.8082,46.0172,234600.0
2012-07-23 10:40:00,55.04,55.21,55.03,55.16,169500.0,46.0172,46.1593,46.0088,46.1175,169500.0
2012-07-23 10:50:00,55.16,55.34,55.16,55.27,152300.0,46.1175,46.268,46.1175,46.2095,152300.0
2012-07-23 11:00:00,55.28,55.44,55.27,55.36,146300.0,46.2179,46.3516,46.2095,46.2847,146300.0
2012-07-23 11:10:00,55.36,55.44,55.24,55.3,131600.0,46.2847,46.3516,46.1844,46.2346,131600.0
2012-07-23 11:20:00,55.31,55.35,55.22,55.33,52000.0,46.2429,46.2764,46.1677,46.2597,52000.0
2012-07-23 11:30:00,55.34,55.35,55.16,55.21,43600.0,46.268,46.2764,46.1175,46.1593,43600.0
2012-07-23 11:40:00,55.2,55.22,55.15,55.19,32400.0,46.151,46.1677,46.1092,46.1426,32400.0
2012-07-23 11:50:00,55.2,55.28,55.19,55.21,82100.0,46.151,46.2179,46.1426,46.1593,82100.0
2012-07-23 12:00:00,55.22,55.23,55.16,55.18,42700.0,46.1677,46.176,46.1175,46.1342,42700.0
2012-07-23 12:10:00,55.19,55.2,55.04,55.08,51400.0,46.1426,46.151,46.0172,46.0506,51400.0
2012-07-23 12:20:00,55.08,55.15,55.07,55.15,62100.0,46.0506,46.1092,46.0423,46.1092,62100.0
2012-07-23 12:30:00,55.15,55.25,55.1,55.17,98600.0,46.1092,46.1928,46.0674,46.1259,98600.0
2012-07-23 12:40:00,55.17,55.27,55.15,55.27,75500.0,46.1259,46.2095,46.1092,46.2095,75500.0
2012-07-23 12:50:00,55.26,55.3,55.23,55.23,73100.0,46.2011,46.2346,46.176,46.176,73100.0
2012-07-23 13:00:00,55.25,55.26,55.15,55.16,66500.0,46.1928,46.2011,46.1092,46.1175,66500.0
2012-07-23 13:10:00,55.17,55.27,55.09,55.24,74100.0,46.1259,46.2095,46.059,46.1844,74100.0
2012-07-23 13:20:00,55.23,55.31,55.23,55.26,55000.0,46.176,46.2429,46.176,46.2011,55000.0
2012-07-23 13:30:00,55.27,55.45,55.27,55.45,94600.0,46.2095,46.36,46.2095,46.36,94600.0
2012-07-23 13:40:00,55.44,55.51,55.41,55.5,61400.0,46.3516,46.4101,46.3265,46.4018,61400.0
2012-07-23 13:50:00,55.49,55.5,55.39,55.47,63300.0,46.3934,46.4018,46.3098,46.3767,63300.0
2012-07-23 14:00:00,55.47,55.69,55.47,55.69,156800.0,46.3767,46.5606,46.3767,46.5606,156800.0
2012-07-23 14:10:00,55.68,55.79,55.68,55.79,164700.0,46.5523,46.6442,46.5523,46.6442,164700.0
2012-07-23 14:20:00,55.77,55.95,55.66,55.69,260600.0,46.6275,46.778,46.5356,46.5606,260600.0
2012-07-23 14:30:00,55.69,55.69,55.53,55.56,72600.0,46.5606,46.5606,46.4269,46.4519,72600.0
2012-07-23 14:40:00,55.57,55.59,55.5,55.57,115600.0,46.4603,46.477,46.4018,46.4603,115600.0
2012-07-23 14:50:00,55.57,55.57,55.37,55.39,61700.0,46.4603,46.4603,46.2931,46.3098,61700.0
2012-07-23 15:00:00,55.39,55.56,55.29,55.56,140900.0,46.3098,46.4519,46.2262,46.4519,140900.0
2012-07-23 15:10:00,55.56,55.79,55.55,55.78,166900.0,46.4519,46.6442,46.4436,46.6359,166900.0
2012-07-23 15:20:00,55.77,55.85,55.71,55.8,169800.0,46.6275,46.6944,46.5774,46.6526,169800.0
2012-07-23 15:30:00,55.81,55.83,55.73,55.75,134700.0,46.661,46.6777,46.5941,46.6108,134700.0
2012-07-23 15:40:00,55.75,55.94,55.73,55.9,216400.0,46.6108,46.7697,46.5941,46.7362,216400.0
2012-07-23 15:50:00,55.9,55.96,55.73,55.73,532900.0,46.7362,46.7864,46.5941,46.5941,532900.0
2012-07-24 09:30:00,55.71,55.92,55.49,55.49,136400.0,46.5774,46.7529,46.3934,46.3934,136400.0
2012-07-24 09:40:00,55.49,55.61,55.35,55.55,92700.0,46.3934,46.4938,46.2764,46.4436,92700.0
2012-07-24 09:50:00,55.55,55.61,55.34,55.36,91300.0,46.4436,46.4938,46.268,46.2847,91300.0
2012-07-24 10:00:00,55.38,55.48,55.29,55.42,99200.0,46.3015,46.3851,46.2262,46.3349,99200.0
2012-07-24 10:10:00,55.4,55.47,55.22,55.23,166700.0,46.3182,46.3767,46.1677,46.176,166700.0
2012-07-24 10:20:00,55.23,55.38,55.17,55.31,156200.0,46.176,46.3015,46.1259,46.2429,156200.0
2012-07-24 10:30:00,55.31,55.44,55.3,55.37,90200.0,46.2429,46.3516,46.2346,46.2931,90200.0
2012-07-24 10:40:00,55.37,55.54,55.36,55.52,359700.0,46.2931,46.4352,46.2847,46.4185,359700.0
2012-07-24 10:50:00,55.52,55.71,55.5,55.65,205500.0,46.4185,46.5774,46.4018,46.5272,205500.0
2012-07-24 11:00:00,55.65,55.67,55.48,55.51,226500.0,46.5272,46.5439,46.3851,46.4101,226500.0
2012-07-24 11:10:00,55.5,55.55,55.41,55.52,185600.0,46.4018,46.4436,46.3265,46.4185,185600.0
2012-07-24 11:20:00,55.54,55.71,55.51,55.65,133700.0,46.4352,46.5774,46.4101,46.5272,133700.0
2012-07-24 11:30:00,55.65,55.73,55.6,55.7,218600.0,46.5272,46.5941,46.4854,46.569,218600.0
2012-07-24 11:40:00,55.7,55.71,55.47,55.67,156400.0,46.569,46.5774,46.3767,46.5439,156400.0
2012-07-24 11:50:00,55.67,55.67,55.55,55.6,83300.0,46.5439,46.5439,46.4436,46.4854,83300.0
2012-07-24 12:00:00,55.59,55.6,55.41,55.51,431600.0,46.477,46.4854,46.3265,46.4101,431600.0
2012-07-24 12:10:00,55.52,55.53,55.42,55.46,115800.0,46.4185,46.4269,46.3349,46.3683,115800.0
2012-07-24 12:20:00,55.47,55.5,55.3,55.48,248600.0,46.3767,46.4018,46.2346,46.3851,248600.0
2012-07-24 12:30:00,55.48,55.5,55.39,55.44,109200.0,46.3851,46.4018,46.3098,46.3516,109200.0
2012-07-24 12:40:00,55.43,55.48,55.34,55.4,83300.0,46.3433,46.3851,46.268,46.3182,83300.0
2012-07-24 12:50:00,55.39,55.52,55.34,55.51,99200.0,46.3098,46.4185,46.268,46.4101,99200.0
2012-07-24 13:00:00,55.49,55.49,55.26,55.28,60600.0,46.3934,46.3934,46.2011,46.2179,60600.0
2012-07-24 13:10:00,55.28,55.4,55.26,55.34,68500.0,46.2179,46.3182,46.2011,46.268,68500.0
2012-07-24 13:20:00,55.32,55.38,55.25,55.3,72900.0,46.2513,46.3015,46.1928,46.2346,72900.0
2012-07-24 13:30:00,55.31,55.39,55.28,55.38,124900.0,46.2429,46.3098,46.2179,46.3015,124900.0
2012-07-24 13:40:00,55.38,55.43,55.29,55.35,79400.0,46.3015,46.3433,46.2262,46.2764,79400.0
2012-07-24 13:50:00,55.36,55.5,55.34,55.4,71200.0,46.2847,46.4018,46.268,46.3182,71200.0
2012-07-24 14:00:00,55.41,55.42,55.33,55.38,71200.0,46.3265,46.3349,46.2597,46.3015,71200.0
2012-07-24 14:10:00,55.36,55.42,55.31,55.32,84800.0,46.2847,46.3349,46.2429,46.2513,84800.0
2012-07-24 14:20:00,55.31,55.33,55.11,55.11,71100.0,46.2429,46.2597,46.0757,46.0757,71100.0
2012-07-24 14:30:00,55.11,55.28,55.05,55.28,89200.0,46.0757,46.2179,46.0256,46.2179,89200.0
2012-07-24 14:40:00,55.28,55.31,55.24,55.25,61100.0,46.2179,46.2429,46.1844,46.1928,61100.0
2012-07-24 14:50:00,55.24,55.29,55.16,55.28,60900.0,46.1844,46.2262,46.1175,46.2179,60900.0
2012-07-24 15:00:00,55.28,55.29,55.1,55.11,82100.0,46.2179,46.2262,46.0674,46.0757,82100.0
2012-07-24 15:10:00,55.1,55.21,55.09,55.17,95800.0,46.0674,46.1593,46.059,46.1259,95800.0
2012-07-24 15:20:00,55.18,55.47,55.14,55.46,130400.0,46.1342,46.3767,46.1008,46.3683,130400.0
2012-07-24 15:30:00,55.46,55.5,55.35,55.49,161300.0,46.3683,46.4018,46.2764,46.3934,161300.0
2012-07-24 15:40:00,55.48,55.52,55.34,55.45,372000.0,46.3851,46.4185,46.268,46.36,372000.0
2012-07-24 15:50:00,55.46,55.77,55.43,55.65,840600.0,46.3683,46.6275,46.3433,46.5272,840600.0
2012-07-25 09:30:00,55.81,56.08,55.54,56.08,215400.0,46.661,46.8867,46.4352,46.8867,215400.0
2012-07-25 09:40:00,56.08,56.09,55.78,55.81,118900.0,46.8867,46.8951,46.6359,46.661,118900.0
2012-07-25 09:50:00,55.8,55.85,55.72,55.77,75500.0,46.6526,46.6944,46.5857,46.6275,75500.0
2012-07-25 10:00:00,55.77,55.78,55.56,55.63,137700.0,46.6275,46.6359,46.4519,46.5105,137700.0
2012-07-25 10:10:00,55.62,55.8,55.58,55.71,97500.0,46.5021,46.6526,46.4687,46.5774,97500.0
2012-07-25 10:20:00,55.7,55.76,55.58,55.59,95700.0,46.569,46.6192,46.4687,46.477,95700.0
2012-07-25 10:30:00,55.59,55.63,55.42,55.58,68400.0,46.477,46.5105,46.3349,46.4687,68400.0
2012-07-25 10:40:00,55.6,55.63,55.46,55.48,66900.0,46.4854,46.5105,46.3683,46.3851,66900.0
2012-07-25 10:50:00,55.48,55.49,55.3,55.33,119200.0,46.3851,46.3934,46.2346,46.2597,119200.0
2012-07-25 11:00:00,55.33,55.51,55.33,55.5,89900.0,46.2597,46.4101,46.2597,46.4018,89900.0
2012-07-25 11:10:00,55.51,55.6,55.47,55.56,75400.0,46.4101,46.4854,46.3767,46.4519,75400.0
2012-07-25 11:20:00,55.56,55.68,55.55,55.61,81400.0,46.4519,46.5523,46.4436,46.4938,81400.0
2012-07-25 11:30:00,55.59,55.77,55.58,55.74,98100.0,46.477,46.6275,46.4687,46.6024,98100.0
2012-07-25 11:40:00,55.73,55.76,55.64,55.64,63300.0,46.5941,46.6192,46.5188,46.5188,63300.0
2012-07-25 11:50:00,55.64,55.74,55.63,55.67,70300.0,46.5188,46.6024,46.5105,46.5439,70300.0
2012-07-25 12:00:00,55.68,55.73,55.66,55.68,54600.0,46.5523,46.5941,46.5356,46.5523,54600.0
2012-07-25 12:10:00,55.69,55.69,55.6,55.62,55500.0,46.5606,46.5606,46.4854,46.5021,55500.0
2012-07-25 12:20:00,55.63,55.73,55.63,55.68,50300.0,46.5105,46.5941,46.5105,46.5523,50300.0
2012-07-25 12:30:00,55.67,55.79,55.65,55.78,80700.0,46.5439,46.6442,46.5272,46.6359,80700.0
2012-07-25 12:40:00,55.78,55.92,55.77,55.88,109900.0,46.6359,46.7529,46.6275,46.7195,109900.0
2012-07-25 12:50:00,55.87,55.89,55.84,55.86,54300.0,46.7111,46.7279,46.686,46.7028,54300.0
2012-07-25 13:00:00,55.86,55.99,55.86,55.95,72600.0,46.7028,46.8115,46.7028,46.778,72600.0
2012-07-25 13:10:00,55.96,56.03,55.96,56.0,77600.0,46.7864,46.8449,46.7864,46.8198,77600.0
2012-07-25 13:20:00,56.0,56.09,56.0,56.04,50400.0,46.8198,46.8951,46.8198,46.8533,50400.0
2012-07-25 13:30:00,56.05,56.28,56.03,56.25,226100.0,46.8616,47.0539,46.8449,47.0288,226100.0
2012-07-25 13:40:00,56.25,56.26,56.07,56.1,108400.0,47.0288,47.0372,46.8783,46.9034,108400.0
2012-07-25 13:50:00,56.09,56.12,56.06,56.11,85600.0,46.8951,46.9201,46.87,46.9118,85600.0
2012-07-25 14:00:00,56.11,56.11,56.02,56.05,71300.0,46.9118,46.9118,46.8365,46.8616,71300.0
2012-07-25 14:10:00,56.04,56.14,56.04,56.12,75400.0,46.8533,46.9369,46.8533,46.9201,75400.0
2012-07-25 14:20:00,56.1,56.21,56.1,56.2,145700.0,46.9034,46.9954,46.9034,46.987,145700.0
2012-07-25 14:30:00,56.2,56.21,56.15,56.19,201500.0,46.987,46.9954,46.9452,46.9787,201500.0
2012-07-25 14:40:00,56.2,56.26,56.19,56.21,126700.0,46.987,47.0372,46.9787,46.9954,126700.0
2012-07-25 14:50:00,56.22,56.26,56.15,56.16,104400.0,47.0038,47.0372,46.9452,46.9536,104400.0
2012-07-25 15:00:00,56.16,56.27,56.14,56.26,180500.0,46.9536,47.0456,46.9369,47.0372,180500.0
2012-07-25 15:10:00,56.26,56.27,56.04,56.1,198900.0,47.0372,47.0456,46.8533,46.9034,198900.0
2012-07-25 15:20:00,56.09,56.1,56.0,56.07,130100.0,46.8951,46.9034,46.8198,46.8783,130100.0
2012-07-25 15:30:00,56.06,56.07,55.94,55.96,212400.0,46.87,46.8783,46.7697,46.7864,212400.0
2012-07-25 15:40:00,55.97,56.04,55.87,56.01,295100.0,46.7947,46.8533,46.7111,46.8282,295100.0
2012-07-25 15:50:00,56.02,56.06,55.98,56.06,516000.0,46.8365,46.87,46.8031,46.87,516000.0
2012-07-26 09:30:00,56.87,57.63,56.61,57.51,412100.0,47.5472,48.1826,47.3298,48.0823,412100.0
2012-07-26 09:40:00,57.49,57.55,57.37,57.46,240300.0,48.0656,48.1157,47.9652,48.0405,240300.0
2012-07-26 09:50:00,57.45,57.72,57.44,57.64,386700.0,48.0321,48.2579,48.0238,48.191,386700.0
2012-07-26 10:00:00,57.63,57.7,57.54,57.66,312800.0,48.1826,48.2411,48.1074,48.2077,312800.0
2012-07-26 10:10:00,57.65,57.68,57.28,57.29,176200.0,48.1993,48.2244,47.89,47.8983,176200.0
2012-07-26 10:20:00,57.28,57.49,57.25,57.43,124300.0,47.89,48.0656,47.8649,48.0154,124300.0
2012-07-26 10:30:00,57.42,57.5,57.18,57.26,153400.0,48.007,48.0739,47.8064,47.8733,153400.0
2012-07-26 10:40:00,57.26,57.27,57.04,57.07,176400.0,47.8733,47.8816,47.6893,47.7144,176400.0
2012-07-26 10:50:00,57.08,57.08,56.89,57.01,117800.0,47.7228,47.7228,47.5639,47.6642,117800.0
2012-07-26 11:00:00,57.02,57.08,56.89,56.93,92300.0,47.6726,47.7228,47.5639,47.5974,92300.0
2012-07-26 11:10:00,56.93,57.06,56.93,57.0,71700.0,47.5974,47.7061,47.5974,47.6559,71700.0
2012-07-26 11:20:00,57.02,57.04,56.9,57.03,73200.0,47.6726,47.6893,47.5723,47.681,73200.0
2012-07-26 11:30:00,57.03,57.17,57.02,57.16,66700.0,47.681,47.798,47.6726,47.7897,66700.0
2012-07-26 11:40:00,57.15,57.15,56.99,57.02,63000.0,47.7813,47.7813,47.6475,47.6726,63000.0
2012-07-26 11:50:00,57.01,57.02,56.89,56.99,71800.0,47.6642,47.6726,47.5639,47.6475,71800.0
2012-07-26 12:00:00,56.98,57.02,56.91,57.01,68300.0,47.6392,47.6726,47.5806,47.6642,68300.0
2012-07-26 12:10:00,57.02,57.04,56.93,56.98,108300.0,47.6726,47.6893,47.5974,47.6392,108300.0
2012-07-26 12:20:00,56.98,57.09,56.95,57.07,137800.0,47.6392,47.7311,47.6141,47.7144,137800.0
2012-07-26 12:30:00,57.07,57.17,57.05,57.16,80700.0,47.7144,47.798,47.6977,47.7897,80700.0
2012-07-26 12:40:00,57.16,57.27,57.15,57.26,117400.0,47.7897,47.8816,47.7813,47.8733,117400.0
2012-07-26 12:50:00,57.26,57.42,57.24,57.4,152000.0,47.8733,48.007,47.8565,47.9903,152000.0
2012-07-26 13:00:00,57.39,57.42,57.35,57.39,125500.0,47.982,48.007,47.9485,47.982,125500.0
2012-07-26 13:10:00,57.39,57.48,57.37,57.47,109300.0,47.982,48.0572,47.9652,48.0488,109300.0
2012-07-26 13:20:00,57.48,57.62,57.46,57.57,201900.0,48.0572,48.1742,48.0405,48.1324,201900.0
2012-07-26 13:30:00,57.56,57.59,57.47,57.51,89600.0,48.1241,48.1492,48.0488,48.0823,89600.0
2012-07-26 13:40:00,57.51,57.6,57.51,57.59,126500.0,48.0823,48.1575,48.0823,48.1492,126500.0
2012-07-26 13:50:00,57.59,57.59,57.42,57.42,98800.0,48.1492,48.1492,48.007,48.007,98800.0
2012-07-26 14:00:00,57.43,57.53,57.42,57.5,102600.0,48.0154,48.099,48.007,48.0739,102600.0
2012-07-26 14:10:00,57.5,57.52,57.44,57.52,103300.0,48.0739,48.0906,48.0238,48.0906,103300.0
2012-07-26 14:20:00,57.52,57.53,57.46,57.51,98300.0,48.0906,48.099,48.0405,48.0823,98300.0
2012-07-26 14:30:00,57.5,57.51,57.41,57.49,112800.0,48.0739,48.0823,47.9987,48.0656,112800.0
2012-07-26 14:40:00,57.49,57.53,57.43,57.51,125900.0,48.0656,48.099,48.0154,48.0823,125900.0
2012-07-26 14:50:00,57.51,57.62,57.5,57.55,140400.0,48.0823,48.1742,48.0739,48.1157,140400.0
2012-07-26 15:00:00,57.55,57.6,57.49,57.59,124900.0,48.1157,48.1575,48.0656,48.1492,124900.0
2012-07-26 15:10:00,57.58,57.68,57.58,57.68,118300.0,48.1408,48.2244,48.1408,48.2244,118300.0
2012-07-26 15:20:00,57.68,57.73,57.63,57.71,145500.0,48.2244,48.2662,48.1826,48.2495,145500.0
2012-07-26 15:30:00,57.72,57.74,57.69,57.72,215400.0,48.2579,48.2746,48.2328,48.2579,215400.0
2012-07-26 15:40:00,57.72,57.87,57.71,57.77,373600.0,48.2579,48.3833,48.2495,48.2997,373600.0
2012-07-26 15:50:00,57.77,57.83,57.72,57.77,659900.0,48.2997,48.3498,48.2579,48.2997,659900.0
2012-07-27 09:30:00,58.06,58.17,57.57,57.65,148200.0,48.5421,48.6341,48.1324,48.1993,148200.0
2012-07-27 09:40:00,57.68,57.69,57.44,57.65,122300.0,48.2244,48.2328,48.0238,48.1993,122300.0
2012-07-27 09:50:00,57.66,57.85,57.62,57.79,94900.0,48.2077,48.3665,48.1742,48.3164,94900.0
2012-07-27 10:00:00,57.8,57.98,57.77,57.82,117400.0,48.3247,48.4752,48.2997,48.3415,117400.0
2012-07-27 10:10:00,57.82,57.84,57.76,57.76,69400.0,48.3415,48.3582,48.2913,48.2913,69400.0
2012-07-27 10:20:00,57.77,57.85,57.66,57.69,87500.0,48.2997,48.3665,48.2077,48.2328,87500.0
2012-07-27 10:30:00,57.69,57.74,57.54,57.54,74900.0,48.2328,48.2746,48.1074,48.1074,74900.0
2012-07-27 10:40:00,57.55,57.66,57.44,57.66,120500.0,48.1157,48.2077,48.0238,48.2077,120500.0
2012-07-27 10:50:00,57.67,57.87,57.62,57.85,86400.0,48.2161,48.3833,48.1742,48.3665,86400.0
2012-07-27 11:00:00,57.86,58.0,57.86,57.92,86000.0,48.3749,48.492,48.3749,48.4251,86000.0
2012-07-27 11:10:00,57.92,57.92,57.74,57.83,110100.0,48.4251,48.4251,48.2746,48.3498,110100.0
2012-07-27 11:20:00,57.83,57.84,57.73,57.76,94100.0,48.3498,48.3582,48.2662,48.2913,94100.0
2012-07-27 11:30:00,57.77,57.9,57.77,57.87,62900.0,48.2997,48.4083,48.2997,48.3833,62900.0
2012-07-27 11:40:00,57.87,57.95,57.85,57.87,76100.0,48.3833,48.4502,48.3665,48.3833,76100.0
2012-07-27 11:50:00,57.87,57.88,57.85,57.88,55000.0,48.3833,48.3916,48.3665,48.3916,55000.0
2012-07-27 12:00:00,57.88,58.0,57.83,57.99,65900.0,48.3916,48.492,48.3498,48.4836,65900.0
2012-07-27 12:10:00,58.0,58.09,58.0,58.09,45700.0,48.492,48.5672,48.492,48.5672,45700.0
2012-07-27 12:20:00,58.09,58.17,58.06,58.16,57300.0,48.5672,48.6341,48.5421,48.6257,57300.0
2012-07-27 12:30:00,58.15,58.24,58.11,58.12,79200.0,48.6174,48.6926,48.5839,48.5923,79200.0
2012-07-27 12:40:00,58.12,58.14,58.09,58.11,56600.0,48.5923,48.609,48.5672,48.5839,56600.0
2012-07-27 12:50:00,58.13,58.17,58.09,58.17,52500.0,48.6006,48.6341,48.5672,48.6341,52500.0
2012-07-27 13:00:00,58.17,58.17,58.07,58.08,78200.0,48.6341,48.6341,48.5505,48.5588,78200.0
2012-07-27 13:10:00,58.08,58.14,58.07,58.12,56200.0,48.5588,48.609,48.5505,48.5923,56200.0
2012-07-27 13:20:00,58.13,58.44,58.09,58.43,257200.0,48.6006,48.8598,48.5672,48.8515,257200.0
2012-07-27 13:30:00,58.43,58.73,58.42,58.58,294100.0,48.8515,49.1023,48.8431,48.9769,294100.0
2012-07-27 13:40:00,58.58,58.63,58.33,58.33,158300.0,48.9769,49.0187,48.7679,48.7679,158300.0
2012-07-27 13:50:00,58.34,58.57,58.33,58.53,167700.0,48.7762,48.9685,48.7679,48.9351,167700.0
2012-07-27 14:00:00,58.53,58.55,58.4,58.48,113900.0,48.9351,48.9518,48.8264,48.8933,113900.0
2012-07-27 14:10:00,58.47,58.47,58.29,58.33,88400.0,48.8849,48.8849,48.7344,48.7679,88400.0
2012-07-27 14:20:00,58.34,58.39,58.3,58.33,77800.0,48.7762,48.818,48.7428,48.7679,77800.0
2012-07-27 14:30:00,58.34,58.42,58.3,58.41,98400.0,48.7762,48.8431,48.7428,48.8347,98400.0
2012-07-27 14:40:00,58.41,58.46,58.38,58.39,65200.0,48.8347,48.8765,48.8097,48.818,65200.0
2012-07-27 14:50:00,58.37,58.53,58.36,58.48,74100.0,48.8013,48.9351,48.7929,48.8933,74100.0
2012-07-27 15:00:00,58.47,58.65,58.47,58.64,85400.0,48.8849,49.0354,48.8849,49.027,85400.0
2012-07-27 15:10:00,58.63,58.66,58.56,58.63,85700.0,49.0187,49.0438,48.9602,49.0187,85700.0
2012-07-27 15:20:00,58.65,58.71,58.59,58.71,89600.0,49.0354,49.0856,48.9852,49.0856,89600.0
2012-07-27 15:30:00,58.71,58.75,58.68,58.7,217700.0,49.0856,49.119,49.0605,49.0772,217700.0
2012-07-27 15:40:00,58.7,58.78,58.67,58.7,237300.0,49.0772,49.1441,49.0521,49.0772,237300.0
2012-07-27 15:50:00,58.7,58.7,58.49,58.55,560600.0,49.0772,49.0772,48.9016,48.9518,560600.0
2012-07-30 09:30:00,58.53,58.83,58.29,58.78,143500.0,48.9351,49.1859,48.7344,49.1441,143500.0
2012-07-30 09:40:00,58.8,58.89,58.64,58.78,117800.0,49.1608,49.2361,49.027,49.1441,117800.0
2012-07-30 09:50:00,58.79,58.82,58.59,58.79,222900.0,49.1524,49.1775,48.9852,49.1524,222900.0
2012-07-30 10:00:00,58.8,58.84,58.76,58.77,74500.0,49.1608,49.1943,49.1274,49.1357,74500.0
2012-07-30 10:10:00,58.78,58.94,58.78,58.9,102800.0,49.1441,49.2779,49.1441,49.2444,102800.0
2012-07-30 10:20:00,58.9,59.07,58.89,58.89,123000.0,49.2444,49.3865,49.2361,49.2361,123000.0
2012-07-30 10:30:00,58.89,59.01,58.86,58.87,108900.0,49.2361,49.3364,49.211,49.2193,108900.0
2012-07-30 10:40:00,58.87,58.87,58.73,58.77,120500.0,49.2193,49.2193,49.1023,49.1357,120500.0
2012-07-30 10:50:00,58.78,58.84,58.74,58.75,81500.0,49.1441,49.1943,49.1106,49.119,81500.0
2012-07-30 11:00:00,58.76,58.84,58.75,58.8,55700.0,49.1274,49.1943,49.119,49.1608,55700.0
2012-07-30 11:10:00,58.79,58.88,58.74,58.75,84000.0,49.1524,49.2277,49.1106,49.119,84000.0
2012-07-30 11:20:00,58.76,58.77,58.61,58.64,110100.0,49.1274,49.1357,49.002,49.027,110100.0
2012-07-30 11:30:00,58.63,58.71,58.6,58.6,135000.0,49.0187,49.0856,48.9936,48.9936,135000.0
2012-07-30 11:40:00,58.62,58.63,58.53,58.55,55500.0,49.0103,49.0187,48.9351,48.9518,55500.0
2012-07-30 11:50:00,58.54,58.64,58.52,58.64,50800.0,48.9434,49.027,48.9267,49.027,50800.0
2012-07-30 12:00:00,58.63,58.64,58.48,58.5,71600.0,49.0187,49.027,48.8933,48.91,71600.0
2012-07-30 12:10:00,58.51,58.52,58.44,58.5,100100.0,48.9184,48.9267,48.8598,48.91,100100.0
2012-07-30 12:20:00,58.51,58.6,58.48,58.59,59900.0,48.9184,48.9936,48.8933,48.9852,59900.0
2012-07-30 12:30:00,58.59,58.68,58.59,58.66,74600.0,48.9852,49.0605,48.9852,49.0438,74600.0
2012-07-30 12:40:00,58.66,58.76,58.64,58.64,37500.0,49.0438,49.1274,49.027,49.027,37500.0
2012-07-30 12:50:00,58.65,58.73,58.63,58.64,52000.0,49.0354,49.1023,49.0187,49.027,52000.0
2012-07-30 13:00:00,58.65,58.69,58.61,58.69,38700.0,49.0354,49.0688,49.002,49.0688,38700.0
2012-07-30 13:10:00,58.67,58.69,58.52,58.54,58000.0,49.0521,49.0688,48.9267,48.9434,58000.0
2012-07-30 13:20:00,58.53,58.66,58.52,58.54,79400.0,48.9351,49.0438,48.9267,48.9434,79400.0
2012-07-30 13:30:00,58.54,58.58,58.48,58.48,100800.0,48.9434,48.9769,48.8933,48.8933,100800.0
2012-07-30 13:40:00,58.49,58.52,58.4,58.41,70900.0,48.9016,48.9267,48.8264,48.8347,70900.0
2012-07-30 13:50:00,58.42,58.46,58.39,58.4,103000.0,48.8431,48.8765,48.818,48.8264,103000.0
2012-07-30 14:00:00,58.4,58.43,58.36,58.38,78100.0,48.8264,48.8515,48.7929,48.8097,78100.0
2012-07-30 14:10:00,58.39,58.42,58.36,58.41,69500.0,48.818,48.8431,48.7929,48.8347,69500.0
2012-07-30 14:20:00,58.41,58.47,58.37,58.39,88100.0,48.8347,48.8849,48.8013,48.818,88100.0
2012-07-30 14:30:00,58.4,58.42,58.36,58.4,78400.0,48.8264,48.8431,48.7929,48.8264,78400.0
2012-07-30 14:40:00,58.39,58.49,58.39,58.44,67400.0,48.818,48.9016,48.818,48.8598,67400.0
2012-07-30 14:50:00,58.45,58.45,58.39,58.44,128500.0,48.8682,48.8682,48.818,48.8598,128500.0
2012-07-30 15:00:00,58.44,58.45,58.32,58.33,83300.0,48.8598,48.8682,48.7595,48.7679,83300.0
2012-07-30 15:10:00,58.33,58.33,58.23,58.3,250600.0,48.7679,48.7679,48.6843,48.7428,250600.0
2012-07-30 15:20:00,58.3,58.31,58.2,58.29,192900.0,48.7428,48.7511,48.6592,48.7344,192900.0
2012-07-30 15:30:00,58.29,58.41,58.29,58.37,210400.0,48.7344,48.8347,48.7344,48.8013,210400.0
2012-07-30 15:40:00,58.37,58.41,58.3,58.33,276800.0,48.8013,48.8347,48.7428,48.7679,276800.0
2012-07-30 15:50:00,58.33,58.36,58.28,58.3,565900.0,48.7679,48.7929,48.7261,48.7428,565900.0
2012-07-31 09:30:00,58.19,58.34,57.83,58.02,179200.0,48.6508,48.7762,48.3498,48.5087,179200.0
2012-07-31 09:40:00,58.01,58.2,57.73,57.78,162500.0,48.5003,48.6592,48.2662,48.308,162500.0
2012-07-31 09:50:00,57.78,57.83,57.66,57.69,236200.0,48.308,48.3498,48.2077,48.2328,236200.0
2012-07-31 10:00:00,57.7,57.76,57.26,57.32,533900.0,48.2411,48.2913,47.8733,47.9234,533900.0
2012-07-31 10:10:00,57.31,57.74,57.22,57.68,205800.0,47.9151,48.2746,47.8398,48.2244,205800.0
2012-07-31 10:20:00,57.68,57.88,57.64,57.71,160700.0,48.2244,48.3916,48.191,48.2495,160700.0
2012-07-31 10:30:00,57.7,57.78,57.63,57.64,120200.0,48.2411,48.308,48.1826,48.191,120200.0
2012-07-31 10:40:00,57.64,57.76,57.6,57.76,119700.0,48.191,48.2913,48.1575,48.2913,119700.0
2012-07-31 10:50:00,57.77,57.89,57.74,57.75,69600.0,48.2997,48.4,48.2746,48.2829,69600.0
2012-07-31 11:00:00,57.77,57.78,57.68,57.71,102600.0,48.2997,48.308,48.2244,48.2495,102600.0
2012-07-31 11:10:00,57.7,57.88,57.7,57.78,66200.0,48.2411,48.3916,48.2411,48.308,66200.0
2012-07-31 11:20:00,57.79,57.83,57.79,57.81,62700.0,48.3164,48.3498,48.3164,48.3331,62700.0
2012-07-31 11:30:00,57.8,57.8,57.7,57.73,44300.0,48.3247,48.3247,48.2411,48.2662,44300.0
2012-07-31 11:40:00,57.72,57.74,57.66,57.69,58700.0,48.2579,48.2746,48.2077,48.2328,58700.0
2012-07-31 11:50:00,57.69,57.76,57.69,57.72,42100.0,48.2328,48.2913,48.2328,48.2579,42100.0
2012-07-31 12:00:00,57.73,57.74,57.6,57.64,78300.0,48.2662,48.2746,48.1575,48.191,78300.0
2012-07-31 12:10:00,57.65,57.65,57.48,57.5,135600.0,48.1993,48.1993,48.0572,48.0739,135600.0
2012-07-31 12:20:00,57.5,57.52,57.48,57.49,83300.0,48.0739,48.0906,48.0572,48.0656,83300.0
2012-07-31 12:30:00,57.5,57.53,57.48,57.51,91200.0,48.0739,48.099,48.0572,48.0823,91200.0
2012-07-31 12:40:00,57.51,57.52,57.41,57.49,69200.0,48.0823,48.0906,47.9987,48.0656,69200.0
2012-07-31 12:50:00,57.47,57.51,57.42,57.46,83600.0,48.0488,48.0823,48.007,48.0405,83600.0
2012-07-31 13:00:00,57.46,57.59,57.45,57.55,92900.0,48.0405,48.1492,48.0321,48.1157,92900.0
2012-07-31 13:10:00,57.55,57.59,57.53,57.54,62200.0,48.1157,48.1492,48.099,48.1074,62200.0
2012-07-31 13:20:00,57.54,57.66,57.51,57.63,73800.0,48.1074,48.2077,48.0823,48.1826,73800.0
2012-07-31 13:30:00,57.63,57.66,57.61,57.63,43300.0,48.1826,48.2077,48.1659,48.1826,43300.0
2012-07-31 13:40:00,57.63,57.64,57.6,57.64,64800.0,48.1826,48.191,48.1575,48.191,64800.0
2012-07-31 13:50:00,57.64,57.69,57.63,57.66,44600.0,48.191,48.2328,48.1826,48.2077,44600.0
2012-07-31 14:00:00,57.64,57.74,57.63,57.73,87000.0,48.191,48.2746,48.1826,48.2662,87000.0
2012-07-31 14:10:00,57.73,57.86,57.73,57.86,73400.0,48.2662,48.3749,48.2662,48.3749,73400.0
2012-07-31 14:20:00,57.85,57.93,57.82,57.92,95500.0,48.3665,48.4334,48.3415,48.4251,95500.0
2012-07-31 14:30:00,57.92,57.94,57.84,57.85,59200.0,48.4251,48.4418,48.3582,48.3665,59200.0
2012-07-31 14:40:00,57.85,57.92,57.82,57.88,33700.0,48.3665,48.4251,48.3415,48.3916,33700.0
2012-07-31 14:50:00,57.87,57.91,57.79,57.8,67300.0,48.3833,48.4167,48.3164,48.3247,67300.0
2012-07-31 15:00:00,57.8,57.83,57.78,57.83,56400.0,48.3247,48.3498,48.308,48.3498,56400.0
2012-07-31 15:10:00,57.82,57.85,57.81,57.84,63300.0,48.3415,48.3665,48.3331,48.3582,63300.0
2012-07-31 15:20:00,57.84,57.93,57.81,57.91,96600.0,48.3582,48.4334,48.3331,48.4167,96600.0
2012-07-31 15:30:00,57.91,57.92,57.79,57.81,168800.0,48.4167,48.4251,48.3164,48.3331,168800.0
2012-07-31 15:40:00,57.81,57.88,57.74,57.77,171400.0,48.3331,48.3916,48.2746,48.2997,171400.0
2012-07-31 15:50:00,57.77,57.85,57.69,57.72,412200.0,48.2997,48.3665,48.2328,48.2579,412200.0
2012-08-01 09:30:00,57.52,57.86,57.03,57.26,315900.0,48.0906,48.3749,47.681,47.8733,315900.0
2012-08-01 09:40:00,57.23,57.28,57.17,57.19,168700.0,47.8482,47.89,47.798,47.8147,168700.0
2012-08-01 09:50:00,57.19,57.25,57.18,57.24,144600.0,47.8147,47.8649,47.8064,47.8565,144600.0
2012-08-01 10:00:00,57.23,57.44,57.21,57.33,107600.0,47.8482,48.0238,47.8315,47.9318,107600.0
2012-08-01 10:10:00,57.34,57.34,57.13,57.15,122900.0,47.9402,47.9402,47.7646,47.7813,122900.0
2012-08-01 10:20:00,57.14,57.3,57.13,57.29,50500.0,47.7729,47.9067,47.7646,47.8983,50500.0
2012-08-01 10:30:00,57.3,57.42,57.19,57.39,104600.0,47.9067,48.007,47.8147,47.982,104600.0
2012-08-01 10:40:00,57.39,57.51,57.33,57.48,67300.0,47.982,48.0823,47.9318,48.0572,67300.0
2012-08-01 10:50:00,57.47,57.54,57.43,57.46,62900.0,48.0488,48.1074,48.0154,48.0405,62900.0
2012-08-01 11:00:00,57.45,57.49,57.38,57.45,49100.0,48.0321,48.0656,47.9736,48.0321,49100.0
2012-08-01 11:10:00,57.45,57.45,57.34,57.39,53800.0,48.0321,48.0321,47.9402,47.982,53800.0
2012-08-01 11:20:00,57.39,57.47,57.34,57.46,36200.0,47.982,48.0488,47.9402,48.0405,36200.0
2012-08-01 11:30:00,57.45,57.54,57.44,57.48,62400.0,48.0321,48.1074,48.0238,48.0572,62400.0
2012-08-01 11:40:00,57.48,57.49,57.43,57.49,38100.0,48.0572,48.0656,48.0154,48.0656,38100.0
2012-08-01 11:50:00,57.48,57.5,57.41,57.45,56300.0,48.0572,48.0739,47.9987,48.0321,56300.0
2012-08-01 12:00:00,57.45,57.5,57.43,57.43,78200.0,48.0321,48.0739,48.0154,48.0154,78200.0
2012-08-01 12:10:00,57.44,57.47,57.41,57.46,31300.0,48.0238,48.0488,47.9987,48.0405,31300.0
2012-08-01 12:20:00,57.45,57.49,57.43,57.48,20700.0,48.0321,48.0656,48.0154,48.0572,20700.0
2012-08-01 12:30:00,57.49,57.5,57.33,57.36,56700.0,48.0656,48.0739,47.9318,47.9569,56700.0
2012-08-01 12:40:00,57.36,57.37,57.32,57.34,16700.0,47.9569,47.9652,47.9234,47.9402,16700.0
2012-08-01 12:50:00,57.34,57.39,57.34,57.34,52400.0,47.9402,47.982,47.9402,47.9402,52400.0
2012-08-01 13:00:00,57.34,57.4,57.33,57.39,76600.0,47.9402,47.9903,47.9318,47.982,76600.0
2012-08-01 13:10:00,57.38,57.46,57.37,57.44,163700.0,47.9736,48.0405,47.9652,48.0238,163700.0
2012-08-01 13:20:00,57.43,57.46,57.42,57.44,87200.0,48.0154,48.0405,48.007,48.0238,87200.0
2012-08-01 13:30:00,57.45,57.5,57.43,57.48,87500.0,48.0321,48.0739,48.0154,48.0572,87500.0
2012-08-01 13:40:00,57.47,57.54,57.45,57.46,42300.0,48.0488,48.1074,48.0321,48.0405,42300.0
2012-08-01 13:50:00,57.45,57.47,57.33,57.35,28800.0,48.0321,48.0488,47.9318,47.9485,28800.0
2012-08-01 14:00:00,57.35,57.43,57.33,57.43,44700.0,47.9485,48.0154,47.9318,48.0154,44700.0
2012-08-01 14:10:00,57.43,57.43,56.98,57.04,202800.0,48.0154,48.0154,47.6392,47.6893,202800.0
2012-08-01 14:20:00,57.02,57.25,56.98,57.22,172900.0,47.6726,47.8649,47.6392,47.8398,172900.0
2012-08-01 14:30:00,57.21,57.22,57.01,57.13,106900.0,47.8315,47.8398,47.6642,47.7646,106900.0
2012-08-01 14:40:00,57.12,57.12,56.93,56.97,77600.0,47.7562,47.7562,47.5974,47.6308,77600.0
2012-08-01 14:50:00,56.97,57.16,56.93,57.16,177600.0,47.6308,47.7897,47.5974,47.7897,177600.0
2012-08-01 15:00:00,57.17,57.26,57.11,57.23,78900.0,47.798,47.8733,47.7479,47.8482,78900.0
2012-08-01 15:10:00,57.24,57.26,57.08,57.12,101400.0,47.8565,47.8733,47.7228,47.7562,101400.0
2012-08-01 15:20:00,57.12,57.32,57.09,57.28,107300.0,47.7562,47.9234,47.7311,47.89,107300.0
2012-08-01 15:30:00,57.28,57.32,57.06,57.08,220200.0,47.89,47.9234,47.7061,47.7228,220200.0
2012-08-01 15:40:00,57.07,57.12,56.94,56.97,331900.0,47.7144,47.7562,47.6057,47.6308,331900.0
2012-08-01 15:50:00,56.97,57.01,56.75,56.8,520300.0,47.6308,47.6642,47.4469,47.4887,520300.0
2012-08-02 09:30:00,56.38,56.48,56.1,56.3,126300.0,47.1375,47.2211,46.9034,47.0706,126300.0
2012-08-02 09:40:00,56.32,56.56,56.22,56.53,85800.0,47.0874,47.288,47.0038,47.2629,85800.0
2012-08-02 09:50:00,56.52,56.64,56.46,56.63,121100.0,47.2546,47.3549,47.2044,47.3465,121100.0
2012-08-02 10:00:00,56.61,56.66,56.35,56.53,146900.0,47.3298,47.3716,47.1124,47.2629,146900.0
2012-08-02 10:10:00,56.53,56.57,56.45,56.49,156700.0,47.2629,47.2964,47.196,47.2295,156700.0
2012-08-02 10:20:00,56.47,56.71,56.47,56.63,148000.0,47.2128,47.4134,47.2128,47.3465,148000.0
2012-08-02 10:30:00,56.63,56.66,56.48,56.5,80900.0,47.3465,47.3716,47.2211,47.2379,80900.0
2012-08-02 10:40:00,56.49,56.63,56.46,56.62,92600.0,47.2295,47.3465,47.2044,47.3382,92600.0
2012-08-02 10:50:00,56.62,56.62,56.3,56.34,127300.0,47.3382,47.3382,47.0706,47.1041,127300.0
2012-08-02 11:00:00,56.35,56.47,56.21,56.22,138900.0,47.1124,47.2128,46.9954,47.0038,138900.0
2012-08-02 11:10:00,56.21,56.32,56.15,56.17,91600.0,46.9954,47.0874,46.9452,46.962,91600.0
2012-08-02 11:20:00,56.16,56.22,56.08,56.22,116200.0,46.9536,47.0038,46.8867,47.0038,116200.0
2012-08-02 11:30:00,56.21,56.29,56.09,56.13,114200.0,46.9954,47.0623,46.8951,46.9285,114200.0
2012-08-02 11:40:00,56.11,56.15,56.02,56.04,72800.0,46.9118,46.9452,46.8365,46.8533,72800.0
2012-08-02 11:50:00,56.05,56.12,56.0,56.09,122700.0,46.8616,46.9201,46.8198,46.8951,122700.0
2012-08-02 12:00:00,56.09,56.11,56.03,56.09,144900.0,46.8951,46.9118,46.8449,46.8951,144900.0
2012-08-02 12:10:00,56.09,56.11,56.04,56.07,86800.0,46.8951,46.9118,46.8533,46.8783,86800.0
2012-08-02 12:20:00,56.07,56.08,56.02,56.03,45800.0,46.8783,46.8867,46.8365,46.8449,45800.0
2012-08-02 12:30:00,56.03,56.03,55.89,56.0,79800.0,46.8449,46.8449,46.7279,46.8198,79800.0
2012-08-02 12:40:00,56.02,56.07,56.01,56.03,73100.0,46.8365,46.8783,46.8282,46.8449,73100.0
2012-08-02 12:50:00,56.04,56.07,55.97,56.05,49600.0,46.8533,46.8783,46.7947,46.8616,49600.0
2012-08-02 13:00:00,56.06,56.12,56.05,56.09,63300.0,46.87,46.9201,46.8616,46.8951,63300.0
2012-08-02 13:10:00,56.1,56.15,56.08,56.11,52800.0,46.9034,46.9452,46.8867,46.9118,52800.0
2012-08-02 13:20:00,56.12,56.13,56.07,56.1,27800.0,46.9201,46.9285,46.8783,46.9034,27800.0
2012-08-02 13:30:00,56.11,56.13,56.01,56.02,44800.0,46.9118,46.9285,46.8282,46.8365,44800.0
2012-08-02 13:40:00,56.02,56.1,56.02,56.02,44200.0,46.8365,46.9034,46.8365,46.8365,44200.0
2012-08-02 13:50:00,56.02,56.08,55.96,55.97,69900.0,46.8365,46.8867,46.7864,46.7947,69900.0
2012-08-02 14:00:00,55.96,56.03,55.93,56.02,51300.0,46.7864,46.8449,46.7613,46.8365,51300.0
2012-08-02 14:10:00,56.03,56.04,55.94,55.94,75900.0,46.8449,46.8533,46.7697,46.7697,75900.0
2012-08-02 14:20:00,55.94,56.08,55.94,56.05,66500.0,46.7697,46.8867,46.7697,46.8616,66500.0
2012-08-02 14:30:00,56.05,56.33,56.05,56.3,96100.0,46.8616,47.0957,46.8616,47.0706,96100.0
2012-08-02 14:40:00,56.3,56.36,56.27,56.3,77600.0,47.0706,47.1208,47.0456,47.0706,77600.0
2012-08-02 14:50:00,56.31,56.32,56.03,56.14,132300.0,47.079,47.0874,46.8449,46.9369,132300.0
2012-08-02 15:00:00,56.15,56.32,56.1,56.25,119300.0,46.9452,47.0874,46.9034,47.0288,119300.0
2012-08-02 15:10:00,56.24,56.31,56.11,56.25,112300.0,47.0205,47.079,46.9118,47.0288,112300.0
2012-08-02 15:20:00,56.26,56.36,56.24,56.26,118300.0,47.0372,47.1208,47.0205,47.0372,118300.0
2012-08-02 15:30:00,56.26,56.47,56.25,56.43,149000.0,47.0372,47.2128,47.0288,47.1793,149000.0
2012-08-02 15:40:00,56.43,56.5,56.38,56.44,205200.0,47.1793,47.2379,47.1375,47.1877,205200.0
2012-08-02 15:50:00,56.44,56.55,56.35,56.5,441400.0,47.1877,47.2797,47.1124,47.2379,441400.0
2012-08-03 09:30:00,57.2,57.3,57.02,57.1,152000.0,47.8231,47.9067,47.6726,47.7395,152000.0
2012-08-03 09:40:00,57.08,57.16,57.0,57.14,126700.0,47.7228,47.7897,47.6559,47.7729,126700.0
2012-08-03 09:50:00,57.15,57.28,57.15,57.2,127400.0,47.7813,47.89,47.7813,47.8231,127400.0
2012-08-03 10:00:00,57.21,57.53,57.16,57.44,220400.0,47.8315,48.099,47.7897,48.0238,220400.0
2012-08-03 10:10:00,57.46,57.56,57.43,57.48,126900.0,48.0405,48.1241,48.0154,48.0572,126900.0
2012-08-03 10:20:00,57.47,57.69,57.46,57.69,159000.0,48.0488,48.2328,48.0405,48.2328,159000.0
2012-08-03 10:30:00,57.69,57.69,57.43,57.45,94200.0,48.2328,48.2328,48.0154,48.0321,94200.0
2012-08-03 10:40:00,57.44,57.47,57.39,57.43,85500.0,48.0238,48.0488,47.982,48.0154,85500.0
2012-08-03 10:50:00,57.43,57.55,57.4,57.55,95300.0,48.0154,48.1157,47.9903,48.1157,95300.0
2012-08-03 11:00:00,57.54,57.61,57.54,57.61,63500.0,48.1074,48.1659,48.1074,48.1659,63500.0
2012-08-03 11:10:00,57.6,57.79,57.6,57.66,112100.0,48.1575,48.3164,48.1575,48.2077,112100.0
2012-08-03 11:20:00,57.67,57.68,57.63,57.65,34500.0,48.2161,48.2244,48.1826,48.1993,34500.0
2012-08-03 11:30:00,57.65,57.75,57.64,57.69,78900.0,48.1993,48.2829,48.191,48.2328,78900.0
2012-08-03 11:40:00,57.69,57.74,57.61,57.62,63900.0,48.2328,48.2746,48.1659,48.1742,63900.0
2012-08-03 11:50:00,57.61,57.68,57.57,57.64,65300.0,48.1659,48.2244,48.1324,48.191,65300.0
2012-08-03 12:00:00,57.62,57.67,57.54,57.54,79100.0,48.1742,48.2161,48.1074,48.1074,79100.0
2012-08-03 12:10:00,57.53,57.61,57.53,57.61,72400.0,48.099,48.1659,48.099,48.1659,72400.0
2012-08-03 12:20:00,57.61,57.71,57.6,57.71,41300.0,48.1659,48.2495,48.1575,48.2495,41300.0
2012-08-03 12:30:00,57.71,57.72,57.61,57.67,67300.0,48.2495,48.2579,48.1659,48.2161,67300.0
2012-08-03 12:40:00,57.67,57.74,57.67,57.73,34700.0,48.2161,48.2746,48.2161,48.2662,34700.0
2012-08-03 12:50:00,57.72,57.72,57.66,57.67,65300.0,48.2579,48.2579,48.2077,48.2161,65300.0
2012-08-03 13:00:00,57.68,57.77,57.66,57.75,38300.0,48.2244,48.2997,48.2077,48.2829,38300.0
2012-08-03 13:10:00,57.76,57.78,57.71,57.74,45900.0,48.2913,48.308,48.2495,48.2746,45900.0
2012-08-03 13:20:00,57.74,57.77,57.72,57.75,34800.0,48.2746,48.2997,48.2579,48.2829,34800.0
2012-08-03 13:30:00,57.76,57.76,57.67,57.71,79700.0,48.2913,48.2913,48.2161,48.2495,79700.0
2012-08-03 13:40:00,57.71,57.73,57.66,57.67,31200.0,48.2495,48.2662,48.2077,48.2161,31200.0
2012-08-03 13:50:00,57.67,57.73,57.66,57.71,57200.0,48.2161,48.2662,48.2077,48.2495,57200.0
2012-08-03 14:00:00,57.7,57.78,57.69,57.77,37400.0,48.2411,48.308,48.2328,48.2997,37400.0
2012-08-03 14:10:00,57.77,57.78,57.74,57.77,43900.0,48.2997,48.308,48.2746,48.2997,43900.0
2012-08-03 14:20:00,57.77,57.79,57.65,57.74,104900.0,48.2997,48.3164,48.1993,48.2746,104900.0
2012-08-03 14:30:00,57.74,57.79,57.72,57.74,57900.0,48.2746,48.3164,48.2579,48.2746,57900.0
2012-08-03 14:40:00,57.73,57.75,57.65,57.66,63100.0,48.2662,48.2829,48.1993,48.2077,63100.0
2012-08-03 14:50:00,57.67,57.74,57.67,57.72,123400.0,48.2161,48.2746,48.2161,48.2579,123400.0
2012-08-03 15:00:00,57.71,57.76,57.7,57.75,94000.0,48.2495,48.2913,48.2411,48.2829,94000.0
2012-08-03 15:10:00,57.74,57.76,57.66,57.66,106100.0,48.2746,48.2913,48.2077,48.2077,106100.0
2012-08-03 15:20:00,57.67,57.72,57.63,57.64,110300.0,48.2161,48.2579,48.1826,48.191,110300.0
2012-08-03 15:30:00,57.64,57.64,57.47,57.56,188100.0,48.191,48.191,48.0488,48.1241,188100.0
2012-08-03 15:40:00,57.57,57.71,57.55,57.65,322300.0,48.1324,48.2495,48.1157,48.1993,322300.0
2012-08-03 15:50:00,57.65,57.68,57.54,57.61,563700.0,48.1993,48.2244,48.1074,48.1659,563700.0
2012-08-06 09:30:00,57.81,57.85,57.66,57.72,87400.0,48.3331,48.3665,48.2077,48.2579,87400.0
2012-08-06 09:40:00,57.72,57.81,57.62,57.8,100300.0,48.2579,48.3331,48.1742,48.3247,100300.0
2012-08-06 09:50:00,57.8,57.82,57.71,57.78,78200.0,48.3247,48.3415,48.2495,48.308,78200.0
2012-08-06 10:00:00,57.78,57.83,57.76,57.8,72500.0,48.308,48.3498,48.2913,48.3247,72500.0
2012-08-06 10:10:00,57.8,57.91,57.77,57.9,104200.0,48.3247,48.4167,48.2997,48.4083,104200.0
2012-08-06 10:20:00,57.88,57.97,57.86,57.92,114900.0,48.3916,48.4669,48.3749,48.4251,114900.0
2012-08-06 10:30:00,57.93,57.98,57.84,57.86,89800.0,48.4334,48.4752,48.3582,48.3749,89800.0
2012-08-06 10:40:00,57.87,57.92,57.82,57.87,75800.0,48.3833,48.4251,48.3415,48.3833,75800.0
2012-08-06 10:50:00,57.87,57.88,57.83,57.83,85200.0,48.3833,48.3916,48.3498,48.3498,85200.0
2012-08-06 11:00:00,57.84,57.87,57.81,57.82,97900.0,48.3582,48.3833,48.3331,48.3415,97900.0
2012-08-06 11:10:00,57.83,57.84,57.8,57.82,63800.0,48.3498,48.3582,48.3247,48.3415,63800.0
2012-08-06 11:20:00,57.83,57.85,57.68,57.68,316100.0,48.3498,48.3665,48.2244,48.2244,316100.0
2012-08-06 11:30:00,57.67,57.78,57.67,57.71,72000.0,48.2161,48.308,48.2161,48.2495,72000.0
2012-08-06 11:40:00,57.71,57.76,57.67,57.75,54100.0,48.2495,48.2913,48.2161,48.2829,54100.0
2012-08-06 11:50:00,57.75,57.76,57.69,57.7,54600.0,48.2829,48.2913,48.2328,48.2411,54600.0
2012-08-06 12:00:00,57.69,57.69,57.4,57.41,133200.0,48.2328,48.2328,47.9903,47.9987,133200.0
2012-08-06 12:10:00,57.42,57.45,57.38,57.43,54500.0,48.007,48.0321,47.9736,48.0154,54500.0
2012-08-06 12:20:00,57.42,57.53,57.42,57.52,87400.0,48.007,48.099,48.007,48.0906,87400.0
2012-08-06 12:30:00,57.53,57.55,57.5,57.53,104200.0,48.099,48.1157,48.0739,48.099,104200.0
2012-08-06 12:40:00,57.55,57.55,57.48,57.51,50000.0,48.1157,48.1157,48.0572,48.0823,50000.0
2012-08-06 12:50:00,57.52,57.57,57.5,57.55,62800.0,48.0906,48.1324,48.0739,48.1157,62800.0
2012-08-06 13:00:00,57.55,57.57,57.54,57.55,39900.0,48.1157,48.1324,48.1074,48.1157,39900.0
2012-08-06 13:10:00,57.55,57.57,57.47,57.48,62500.0,48.1157,48.1324,48.0488,48.0572,62500.0
2012-08-06 13:20:00,57.5,57.5,57.44,57.45,36700.0,48.0739,48.0739,48.0238,48.0321,36700.0
2012-08-06 13:30:00,57.46,57.48,57.39,57.39,70400.0,48.0405,48.0572,47.982,47.982,70400.0
2012-08-06 13:40:00,57.39,57.41,57.32,57.34,91500.0,47.982,47.9987,47.9234,47.9402,91500.0
2012-08-06 13:50:00,57.34,57.37,57.3,57.36,47400.0,47.9402,47.9652,47.9067,47.9569,47400.0
2012-08-06 14:00:00,57.36,57.38,57.32,57.38,91400.0,47.9569,47.9736,47.9234,47.9736,91400.0
2012-08-06 14:10:00,57.38,57.4,57.34,57.37,89500.0,47.9736,47.9903,47.9402,47.9652,89500.0
2012-08-06 14:20:00,57.38,57.41,57.36,57.39,62200.0,47.9736,47.9987,47.9569,47.982,62200.0
2012-08-06 14:30:00,57.39,57.47,57.39,57.47,77400.0,47.982,48.0488,47.982,48.0488,77400.0
2012-08-06 14:40:00,57.46,57.47,57.44,57.45,40600.0,48.0405,48.0488,48.0238,48.0321,40600.0
2012-08-06 14:50:00,57.45,57.49,57.39,57.39,73700.0,48.0321,48.0656,47.982,47.982,73700.0
2012-08-06 15:00:00,57.39,57.44,57.38,57.43,105100.0,47.982,48.0238,47.9736,48.0154,105100.0
2012-08-06 15:10:00,57.43,57.5,57.42,57.45,87000.0,48.0154,48.0739,48.007,48.0321,87000.0
2012-08-06 15:20:00,57.45,57.47,57.35,57.36,111500.0,48.0321,48.0488,47.9485,47.9569,111500.0
2012-08-06 15:30:00,57.35,57.43,57.24,57.31,217500.0,47.9485,48.0154,47.8565,47.9151,217500.0
2012-08-06 15:40:00,57.3,57.31,57.19,57.27,310500.0,47.9067,47.9151,47.8147,47.8816,310500.0
2012-08-06 15:50:00,57.29,57.3,57.08,57.11,440300.0,47.8983,47.9067,47.7228,47.7479,440300.0
2012-08-07 09:30:00,57.38,57.88,57.37,57.86,117900.0,47.9736,48.3916,47.9652,48.3749,117900.0
2012-08-07 09:40:00,57.86,57.91,57.72,57.82,191700.0,48.3749,48.4167,48.2579,48.3415,191700.0
2012-08-07 09:50:00,57.82,57.94,57.7,57.93,150700.0,48.3415,48.4418,48.2411,48.4334,150700.0
2012-08-07 10:00:00,57.93,58.14,57.89,58.06,151000.0,48.4334,48.609,48.4,48.5421,151000.0
2012-08-07 10:10:00,58.07,58.1,57.99,58.07,71100.0,48.5505,48.5756,48.4836,48.5505,71100.0
2012-08-07 10:20:00,58.07,58.1,58.0,58.01,78400.0,48.5505,48.5756,48.492,48.5003,78400.0
2012-08-07 10:30:00,58.01,58.09,57.97,57.98,87200.0,48.5003,48.5672,48.4669,48.4752,87200.0
2012-08-07 10:40:00,57.97,58.05,57.91,57.92,107400.0,48.4669,48.5338,48.4167,48.4251,107400.0
2012-08-07 10:50:00,57.92,57.96,57.85,57.86,96800.0,48.4251,48.4585,48.3665,48.3749,96800.0
2012-08-07 11:00:00,57.87,57.89,57.74,57.74,133300.0,48.3833,48.4,48.2746,48.2746,133300.0
2012-08-07 11:10:00,57.75,57.75,57.6,57.66,157500.0,48.2829,48.2829,48.1575,48.2077,157500.0
2012-08-07 11:20:00,57.67,57.76,57.65,57.73,76600.0,48.2161,48.2913,48.1993,48.2662,76600.0
2012-08-07 11:30:00,57.74,57.89,57.73,57.82,73400.0,48.2746,48.4,48.2662,48.3415,73400.0
2012-08-07 11:40:00,57.83,57.91,57.83,57.88,58900.0,48.3498,48.4167,48.3498,48.3916,58900.0
2012-08-07 11:50:00,57.89,57.94,57.88,57.94,39100.0,48.4,48.4418,48.3916,48.4418,39100.0
2012-08-07 12:00:00,57.94,57.97,57.92,57.93,42300.0,48.4418,48.4669,48.4251,48.4334,42300.0
2012-08-07 12:10:00,57.94,57.96,57.91,57.96,68800.0,48.4418,48.4585,48.4167,48.4585,68800.0
2012-08-07 12:20:00,57.96,57.97,57.88,57.93,47000.0,48.4585,48.4669,48.3916,48.4334,47000.0
2012-08-07 12:30:00,57.93,57.99,57.89,57.98,165700.0,48.4334,48.4836,48.4,48.4752,165700.0
2012-08-07 12:40:00,57.98,58.01,57.96,58.0,43500.0,48.4752,48.5003,48.4585,48.492,43500.0
2012-08-07 12:50:00,58.0,58.02,57.95,57.96,63100.0,48.492,48.5087,48.4502,48.4585,63100.0
2012-08-07 13:00:00,57.97,57.98,57.92,57.95,41200.0,48.4669,48.4752,48.4251,48.4502,41200.0
2012-08-07 13:10:00,57.95,58.0,57.94,57.94,59400.0,48.4502,48.492,48.4418,48.4418,59400.0
2012-08-07 13:20:00,57.96,58.01,57.96,57.98,47100.0,48.4585,48.5003,48.4585,48.4752,47100.0
2012-08-07 13:30:00,57.98,57.98,57.89,57.89,73500.0,48.4752,48.4752,48.4,48.4,73500.0
2012-08-07 13:40:00,57.89,57.91,57.81,57.91,84700.0,48.4,48.4167,48.3331,48.4167,84700.0
2012-08-07 13:50:00,57.92,57.96,57.91,57.95,51100.0,48.4251,48.4585,48.4167,48.4502,51100.0
2012-08-07 14:00:00,57.95,58.0,57.94,57.94,65300.0,48.4502,48.492,48.4418,48.4418,65300.0
2012-08-07 14:10:00,57.94,57.95,57.85,57.85,53900.0,48.4418,48.4502,48.3665,48.3665,53900.0
2012-08-07 14:20:00,57.85,57.89,57.79,57.79,93300.0,48.3665,48.4,48.3164,48.3164,93300.0
2012-08-07 14:30:00,57.8,57.85,57.78,57.84,66500.0,48.3247,48.3665,48.308,48.3582,66500.0
2012-08-07 14:40:00,57.84,57.85,57.77,57.82,66200.0,48.3582,48.3665,48.2997,48.3415,66200.0
2012-08-07 14:50:00,57.82,57.89,57.8,57.81,66700.0,48.3415,48.4,48.3247,48.3331,66700.0
2012-08-07 15:00:00,57.82,57.84,57.67,57.68,156300.0,48.3415,48.3582,48.2161,48.2244,156300.0
2012-08-07 15:10:00,57.69,57.72,57.57,57.67,116300.0,48.2328,48.2579,48.1324,48.2161,116300.0
2012-08-07 15:20:00,57.67,57.79,57.67,57.78,114000.0,48.2161,48.3164,48.2161,48.308,114000.0
2012-08-07 15:30:00,57.78,57.8,57.64,57.71,138400.0,48.308,48.3247,48.191,48.2495,138400.0
2012-08-07 15:40:00,57.71,57.83,57.64,57.66,156000.0,48.2495,48.3498,48.191,48.2077,156000.0
2012-08-07 15:50:00,57.66,57.68,57.61,57.62,314000.0,48.2077,48.2244,48.1659,48.1742,314000.0
2012-08-08 09:30:00,57.53,57.84,57.36,57.8,159400.0,48.099,48.3582,47.9569,48.3247,159400.0
2012-08-08 09:40:00,57.79,57.92,57.78,57.89,92100.0,48.3164,48.4251,48.308,48.4,92100.0
2012-08-08 09:50:00,57.89,58.0,57.87,57.96,160500.0,48.4,48.492,48.3833,48.4585,160500.0
2012-08-08 10:00:00,57.96,57.97,57.84,57.87,111100.0,48.4585,48.4669,48.3582,48.3833,111100.0
2012-08-08 10:10:00,57.86,57.95,57.86,57.94,123800.0,48.3749,48.4502,48.3749,48.4418,123800.0
2012-08-08 10:20:00,57.94,58.0,57.92,58.0,87600.0,48.4418,48.492,48.4251,48.492,87600.0
2012-08-08 10:30:00,58.0,58.04,57.87,57.89,136000.0,48.492,48.5254,48.3833,48.4,136000.0
2012-08-08 10:40:00,57.89,58.04,57.87,58.04,129400.0,48.4,48.5254,48.3833,48.5254,129400.0
2012-08-08 10:50:00,58.04,58.08,57.97,57.99,117100.0,48.5254,48.5588,48.4669,48.4836,117100.0
2012-08-08 11:00:00,57.98,58.02,57.93,58.02,85900.0,48.4752,48.5087,48.4334,48.5087,85900.0
2012-08-08 11:10:00,58.02,58.3,58.02,58.27,138000.0,48.5087,48.7428,48.5087,48.7177,138000.0
2012-08-08 11:20:00,58.27,58.28,58.18,58.21,63900.0,48.7177,48.7261,48.6424,48.6675,63900.0
2012-08-08 11:30:00,58.21,58.37,58.19,58.35,109100.0,48.6675,48.8013,48.6508,48.7846,109100.0
2012-08-08 11:40:00,58.33,58.37,58.3,58.3,61500.0,48.7679,48.8013,48.7428,48.7428,61500.0
2012-08-08 11:50:00,58.3,58.32,58.23,58.26,88400.0,48.7428,48.7595,48.6843,48.7093,88400.0
2012-08-08 12:00:00,58.24,58.25,58.2,58.23,57700.0,48.6926,48.701,48.6592,48.6843,57700.0
2012-08-08 12:10:00,58.23,58.3,58.21,58.27,57700.0,48.6843,48.7428,48.6675,48.7177,57700.0
2012-08-08 12:20:00,58.27,58.35,58.27,58.35,53200.0,48.7177,48.7846,48.7177,48.7846,53200.0
2012-08-08 12:30:00,58.35,58.37,58.31,58.36,56300.0,48.7846,48.8013,48.7511,48.7929,56300.0
2012-08-08 12:40:00,58.36,58.37,58.28,58.29,52900.0,48.7929,48.8013,48.7261,48.7344,52900.0
2012-08-08 12:50:00,58.29,58.36,58.23,58.35,58100.0,48.7344,48.7929,48.6843,48.7846,58100.0
2012-08-08 13:00:00,58.34,58.37,58.33,58.34,59700.0,48.7762,48.8013,48.7679,48.7762,59700.0
2012-08-08 13:10:00,58.34,58.38,58.32,58.35,42700.0,48.7762,48.8097,48.7595,48.7846,42700.0
2012-08-08 13:20:00,58.36,58.37,58.3,58.31,87200.0,48.7929,48.8013,48.7428,48.7511,87200.0
2012-08-08 13:30:00,58.3,58.31,58.2,58.2,63900.0,48.7428,48.7511,48.6592,48.6592,63900.0
2012-08-08 13:40:00,58.21,58.22,58.12,58.16,71100.0,48.6675,48.6759,48.5923,48.6257,71100.0
2012-08-08 13:50:00,58.17,58.21,58.16,58.18,43000.0,48.6341,48.6675,48.6257,48.6424,43000.0
2012-08-08 14:00:00,58.18,58.21,58.15,58.18,71900.0,48.6424,48.6675,48.6174,48.6424,71900.0
2012-08-08 14:10:00,58.19,58.22,58.1,58.1,116900.0,48.6508,48.6759,48.5756,48.5756,116900.0
2012-08-08 14:20:00,58.1,58.19,58.08,58.16,55400.0,48.5756,48.6508,48.5588,48.6257,55400.0
2012-08-08 14:30:00,58.16,58.2,58.13,58.19,71900.0,48.6257,48.6592,48.6006,48.6508,71900.0
2012-08-08 14:40:00,58.18,58.25,58.14,58.15,91000.0,48.6424,48.701,48.609,48.6174,91000.0
2012-08-08 14:50:00,58.15,58.21,58.14,58.18,75500.0,48.6174,48.6675,48.609,48.6424,75500.0
2012-08-08 15:00:00,58.18,58.2,58.16,58.19,91700.0,48.6424,48.6592,48.6257,48.6508,91700.0
2012-08-08 15:10:00,58.19,58.2,58.06,58.14,335500.0,48.6508,48.6592,48.5421,48.609,335500.0
2012-08-08 15:20:00,58.13,58.15,57.94,57.95,232400.0,48.6006,48.6174,48.4418,48.4502,232400.0
2012-08-08 15:30:00,57.94,58.1,57.92,57.98,167800.0,48.4418,48.5756,48.4251,48.4752,167800.0
2012-08-08 15:40:00,57.97,58.05,57.86,58.03,274600.0,48.4669,48.5338,48.3749,48.517,274600.0
2012-08-08 15:50:00,58.03,58.04,57.87,57.92,358100.0,48.517,48.5254,48.3833,48.4251,358100.0
2012-08-09 09:30:00,57.54,57.67,57.0,57.26,370300.0,48.1074,48.2161,47.6559,47.8733,370300.0
2012-08-09 09:40:00,57.25,57.53,57.22,57.24,194300.0,47.8649,48.099,47.8398,47.8565,194300.0
2012-08-09 09:50:00,57.24,57.37,57.16,57.24,136700.0,47.8565,47.9652,47.7897,47.8565,136700.0
2012-08-09 10:00:00,57.23,57.27,57.12,57.14,146300.0,47.8482,47.8816,47.7562,47.7729,146300.0
2012-08-09 10:10:00,57.15,57.31,57.13,57.22,122000.0,47.7813,47.9151,47.7646,47.8398,122000.0
2012-08-09 10:20:00,57.22,57.27,57.01,57.02,231300.0,47.8398,47.8816,47.6642,47.6726,231300.0
2012-08-09 10:30:00,57.03,57.06,56.96,56.97,203000.0,47.681,47.7061,47.6224,47.6308,203000.0
2012-08-09 10:40:00,56.97,57.0,56.83,56.92,135900.0,47.6308,47.6559,47.5138,47.589,135900.0
2012-08-09 10:50:00,56.93,57.08,56.92,57.02,167900.0,47.5974,47.7228,47.589,47.6726,167900.0
2012-08-09 11:00:00,57.01,57.06,56.88,56.95,125500.0,47.6642,47.7061,47.5556,47.6141,125500.0
2012-08-09 11:10:00,56.95,57.0,56.86,56.9,110500.0,47.6141,47.6559,47.5388,47.5723,110500.0
2012-08-09 11:20:00,56.9,57.01,56.89,56.89,86900.0,47.5723,47.6642,47.5639,47.5639,86900.0
2012-08-09 11:30:00,56.89,56.9,56.85,56.87,85700.0,47.5639,47.5723,47.5305,47.5472,85700.0
2012-08-09 11:40:00,56.87,56.87,56.6,56.61,224000.0,47.5472,47.5472,47.3215,47.3298,224000.0
2012-08-09 11:50:00,56.61,56.65,56.52,56.61,187000.0,47.3298,47.3633,47.2546,47.3298,187000.0
2012-08-09 12:00:00,56.62,56.71,56.58,56.7,100200.0,47.3382,47.4134,47.3047,47.4051,100200.0
2012-08-09 12:10:00,56.7,56.76,56.6,56.62,178700.0,47.4051,47.4552,47.3215,47.3382,178700.0
2012-08-09 12:20:00,56.61,56.67,56.52,56.62,104300.0,47.3298,47.38,47.2546,47.3382,104300.0
2012-08-09 12:30:00,56.63,56.73,56.63,56.7,60900.0,47.3465,47.4301,47.3465,47.4051,60900.0
2012-08-09 12:40:00,56.71,56.8,56.7,56.73,139600.0,47.4134,47.4887,47.4051,47.4301,139600.0
2012-08-09 12:50:00,56.73,56.84,56.73,56.8,152400.0,47.4301,47.5221,47.4301,47.4887,152400.0
2012-08-09 13:00:00,56.79,56.83,56.72,56.72,81500.0,47.4803,47.5138,47.4218,47.4218,81500.0
2012-08-09 13:10:00,56.73,56.74,56.64,56.66,63100.0,47.4301,47.4385,47.3549,47.3716,63100.0
2012-08-09 13:20:00,56.66,56.67,56.59,56.6,154400.0,47.3716,47.38,47.3131,47.3215,154400.0
2012-08-09 13:30:00,56.6,56.66,56.58,56.64,87200.0,47.3215,47.3716,47.3047,47.3549,87200.0
2012-08-09 13:40:00,56.64,56.65,56.58,56.58,70200.0,47.3549,47.3633,47.3047,47.3047,70200.0
2012-08-09 13:50:00,56.58,56.59,56.5,56.51,76600.0,47.3047,47.3131,47.2379,47.2462,76600.0
2012-08-09 14:00:00,56.51,56.55,56.51,56.55,106800.0,47.2462,47.2797,47.2462,47.2797,106800.0
2012-08-09 14:10:00,56.55,56.55,56.51,56.53,83100.0,47.2797,47.2797,47.2462,47.2629,83100.0
2012-08-09 14:20:00,56.52,56.6,56.5,56.59,131300.0,47.2546,47.3215,47.2379,47.3131,131300.0
2012-08-09 14:30:00,56.59,56.67,56.57,56.64,158100.0,47.3131,47.38,47.2964,47.3549,158100.0
2012-08-09 14:40:00,56.65,56.66,56.61,56.64,126700.0,47.3633,47.3716,47.3298,47.3549,126700.0
2012-08-09 14:50:00,56.62,56.64,56.61,56.63,138700.0,47.3382,47.3549,47.3298,47.3465,138700.0
2012-08-09 15:00:00,56.62,56.64,56.58,56.59,116200.0,47.3382,47.3549,47.3047,47.3131,116200.0
2012-08-09 15:10:00,56.58,56.63,56.56,56.57,130800.0,47.3047,47.3465,47.288,47.2964,130800.0
2012-08-09 15:20:00,56.57,56.58,56.52,56.54,108500.0,47.2964,47.3047,47.2546,47.2713,108500.0
2012-08-09 15:30:00,56.54,56.55,56.4,56.41,301300.0,47.2713,47.2797,47.1542,47.1626,301300.0
2012-08-09 15:40:00,56.42,56.42,56.29,56.37,380800.0,47.171,47.171,47.0623,47.1292,380800.0
2012-08-09 15:50:00,56.36,56.47,56.35,56.46,535000.0,47.1208,47.2128,47.1124,47.2044,535000.0
2012-08-10 09:30:00,56.22,56.3,56.0,56.2,231300.0,47.0038,47.0706,46.8198,46.987,231300.0
2012-08-10 09:40:00,56.2,56.22,56.09,56.09,185600.0,46.987,47.0038,46.8951,46.8951,185600.0
2012-08-10 09:50:00,56.08,56.09,55.97,56.06,120500.0,46.8867,46.8951,46.7947,46.87,120500.0
2012-08-10 10:00:00,56.07,56.14,56.0,56.08,139100.0,46.8783,46.9369,46.8198,46.8867,139100.0
2012-08-10 10:10:00,56.09,56.27,56.06,56.07,122500.0,46.8951,47.0456,46.87,46.8783,122500.0
2012-08-10 10:20:00,56.06,56.13,56.04,56.09,86700.0,46.87,46.9285,46.8533,46.8951,86700.0
2012-08-10 10:30:00,56.1,56.11,55.94,55.94,208700.0,46.9034,46.9118,46.7697,46.7697,208700.0
2012-08-10 10:40:00,55.94,55.97,55.88,55.97,267500.0,46.7697,46.7947,46.7195,46.7947,267500.0
2012-08-10 10:50:00,55.98,56.03,55.84,55.92,407100.0,46.8031,46.8449,46.686,46.7529,407100.0
2012-08-10 11:00:00,55.93,55.93,55.65,55.69,228000.0,46.7613,46.7613,46.5272,46.5606,228000.0
2012-08-10 11:10:00,55.69,55.73,55.64,55.64,113500.0,46.5606,46.5941,46.5188,46.5188,113500.0
2012-08-10 11:20:00,55.64,55.68,55.57,55.64,205900.0,46.5188,46.5523,46.4603,46.5188,205900.0
2012-08-10 11:30:00,55.63,55.75,55.63,55.71,86300.0,46.5105,46.6108,46.5105,46.5774,86300.0
2012-08-10 11:40:00,55.72,55.75,55.62,55.73,81200.0,46.5857,46.6108,46.5021,46.5941,81200.0
2012-08-10 11:50:00,55.72,55.82,55.7,55.7,250600.0,46.5857,46.6693,46.569,46.569,250600.0
2012-08-10 12:00:00,55.69,55.72,55.58,55.6,129000.0,46.5606,46.5857,46.4687,46.4854,129000.0
2012-08-10 12:10:00,55.6,55.62,55.45,55.47,189500.0,46.4854,46.5021,46.36,46.3767,189500.0
2012-08-10 12:20:00,55.46,55.6,55.46,55.6,84600.0,46.3683,46.4854,46.3683,46.4854,84600.0
2012-08-10 12:30:00,55.6,55.63,55.57,55.61,120900.0,46.4854,46.5105,46.4603,46.4938,120900.0
2012-08-10 12:40:00,55.62,55.62,55.42,55.43,151000.0,46.5021,46.5021,46.3349,46.3433,151000.0
2012-08-10 12:50:00,55.44,55.47,55.4,55.47,70800.0,46.3516,46.3767,46.3182,46.3767,70800.0
2012-08-10 13:00:00,55.47,55.53,55.44,55.44,98700.0,46.3767,46.4269,46.3516,46.3516,98700.0
2012-08-10 13:10:00,55.45,55.5,55.41,55.41,82700.0,46.36,46.4018,46.3265,46.3265,82700.0
2012-08-10 13:20:00,55.42,55.5,55.41,55.47,63900.0,46.3349,46.4018,46.3265,46.3767,63900.0
2012-08-10 13:30:00,55.48,55.5,55.45,55.5,170100.0,46.3851,46.4018,46.36,46.4018,170100.0
2012-08-10 13:40:00,55.5,55.62,55.49,55.62,121300.0,46.4018,46.5021,46.3934,46.5021,121300.0
2012-08-10 13:50:00,55.62,55.65,55.61,55.65,86600.0,46.5021,46.5272,46.4938,46.5272,86600.0
2012-08-10 14:00:00,55.65,55.71,55.61,55.62,105900.0,46.5272,46.5774,46.4938,46.5021,105900.0
2012-08-10 14:10:00,55.62,55.71,55.58,55.58,115700.0,46.5021,46.5774,46.4687,46.4687,115700.0
2012-08-10 14:20:00,55.59,55.64,55.55,55.64,115800.0,46.477,46.5188,46.4436,46.5188,115800.0
2012-08-10 14:30:00,55.64,55.65,55.55,55.55,88500.0,46.5188,46.5272,46.4436,46.4436,88500.0
2012-08-10 14:40:00,55.55,55.6,55.54,55.54,58400.0,46.4436,46.4854,46.4352,46.4352,58400.0
2012-08-10 14:50:00,55.54,55.61,55.51,55.54,104800.0,46.4352,46.4938,46.4101,46.4352,104800.0
2012-08-10 15:00:00,55.55,55.6,55.55,55.6,104500.0,46.4436,46.4854,46.4436,46.4854,104500.0
2012-08-10 15:10:00,55.59,55.68,55.57,55.68,140000.0,46.477,46.5523,46.4603,46.5523,140000.0
2012-08-10 15:20:00,55.68,55.74,55.66,55.7,114900.0,46.5523,46.6024,46.5356,46.569,114900.0
2012-08-10 15:30:00,55.7,55.73,55.62,55.64,139600.0,46.569,46.5941,46.5021,46.5188,139600.0
2012-08-10 15:40:00,55.64,55.82,55.63,55.74,459600.0,46.5188,46.6693,46.5105,46.6024,459600.0
2012-08-10 15:50:00,55.75,55.86,55.74,55.84,613100.0,46.6108,46.7028,46.6024,46.686,613100.0
2012-08-13 09:30:00,55.77,55.96,55.63,55.94,131900.0,46.6275,46.7864,46.5105,46.7697,131900.0
2012-08-13 09:40:00,55.93,56.04,55.78,55.85,93900.0,46.7613,46.8533,46.6359,46.6944,93900.0
2012-08-13 09:50:00,55.84,55.88,55.77,55.83,82700.0,46.686,46.7195,46.6275,46.6777,82700.0
2012-08-13 10:00:00,55.83,55.99,55.83,55.89,71000.0,46.6777,46.8115,46.6777,46.7279,71000.0
2012-08-13 10:10:00,55.89,55.91,55.82,55.91,75200.0,46.7279,46.7446,46.6693,46.7446,75200.0
2012-08-13 10:20:00,55.9,55.95,55.82,55.92,109400.0,46.7362,46.778,46.6693,46.7529,109400.0
2012-08-13 10:30:00,55.91,55.91,55.74,55.79,127200.0,46.7446,46.7446,46.6024,46.6442,127200.0
2012-08-13 10:40:00,55.79,55.81,55.62,55.66,113200.0,46.6442,46.661,46.5021,46.5356,113200.0
2012-08-13 10:50:00,55.65,55.7,55.51,55.51,242200.0,46.5272,46.569,46.4101,46.4101,242200.0
2012-08-13 11:00:00,55.51,55.55,55.37,55.51,241900.0,46.4101,46.4436,46.2931,46.4101,241900.0
2012-08-13 11:10:00,55.5,55.53,55.44,55.51,169900.0,46.4018,46.4269,46.3516,46.4101,169900.0
2012-08-13 11:20:00,55.51,55.61,55.5,55.53,92100.0,46.4101,46.4938,46.4018,46.4269,92100.0
2012-08-13 11:30:00,55.53,55.65,55.53,55.65,41900.0,46.4269,46.5272,46.4269,46.5272,41900.0
2012-08-13 11:40:00,55.64,55.7,55.64,55.69,30400.0,46.5188,46.569,46.5188,46.5606,30400.0
2012-08-13 11:50:00,55.7,55.75,55.66,55.71,43400.0,46.569,46.6108,46.5356,46.5774,43400.0
2012-08-13 12:00:00,55.71,55.75,55.64,55.66,57600.0,46.5774,46.6108,46.5188,46.5356,57600.0
2012-08-13 12:10:00,55.66,55.84,55.64,55.82,57600.0,46.5356,46.686,46.5188,46.6693,57600.0
2012-08-13 12:20:00,55.82,55.82,55.67,55.71,35000.0,46.6693,46.6693,46.5439,46.5774,35000.0
2012-08-13 12:30:00,55.71,55.87,55.7,55.87,132500.0,46.5774,46.7111,46.569,46.7111,132500.0
2012-08-13 12:40:00,55.87,55.98,55.86,55.95,83000.0,46.7111,46.8031,46.7028,46.778,83000.0
2012-08-13 12:50:00,55.95,56.01,55.95,56.01,65400.0,46.778,46.8282,46.778,46.8282,65400.0
2012-08-13 13:00:00,56.01,56.03,55.99,56.01,65000.0,46.8282,46.8449,46.8115,46.8282,65000.0
2012-08-13 13:10:00,56.0,56.02,55.93,55.93,56600.0,46.8198,46.8365,46.7613,46.7613,56600.0
2012-08-13 13:20:00,55.93,55.99,55.91,55.93,61300.0,46.7613,46.8115,46.7446,46.7613,61300.0
2012-08-13 13:30:00,55.93,55.97,55.91,55.94,44800.0,46.7613,46.7947,46.7446,46.7697,44800.0
2012-08-13 13:40:00,55.92,56.02,55.91,56.02,46000.0,46.7529,46.8365,46.7446,46.8365,46000.0
2012-08-13 13:50:00,56.02,56.06,55.98,56.05,57800.0,46.8365,46.87,46.8031,46.8616,57800.0
2012-08-13 14:00:00,56.05,56.09,56.01,56.01,46800.0,46.8616,46.8951,46.8282,46.8282,46800.0
2012-08-13 14:10:00,56.02,56.11,56.01,56.08,64700.0,46.8365,46.9118,46.8282,46.8867,64700.0
2012-08-13 14:20:00,56.09,56.2,56.07,56.14,73300.0,46.8951,46.987,46.8783,46.9369,73300.0
2012-08-13 14:30:00,56.14,56.16,56.12,56.14,36400.0,46.9369,46.9536,46.9201,46.9369,36400.0
2012-08-13 14:40:00,56.14,56.15,56.07,56.15,36700.0,46.9369,46.9452,46.8783,46.9452,36700.0
2012-08-13 14:50:00,56.14,56.24,56.14,56.16,56600.0,46.9369,47.0205,46.9369,46.9536,56600.0
2012-08-13 15:00:00,56.17,56.21,56.12,56.14,71600.0,46.962,46.9954,46.9201,46.9369,71600.0
2012-08-13 15:10:00,56.14,56.16,56.09,56.12,63600.0,46.9369,46.9536,46.8951,46.9201,63600.0
2012-08-13 15:20:00,56.11,56.14,56.08,56.11,59200.0,46.9118,46.9369,46.8867,46.9118,59200.0
2012-08-13 15:30:00,56.1,56.18,56.08,56.15,98700.0,46.9034,46.9703,46.8867,46.9452,98700.0
2012-08-13 15:40:00,56.15,56.23,56.13,56.13,155400.0,46.9452,47.0121,46.9285,46.9285,155400.0
2012-08-13 15:50:00,56.13,56.18,56.08,56.14,272600.0,46.9285,46.9703,46.8867,46.9369,272600.0
2012-08-14 09:30:00,56.37,56.54,56.23,56.34,100900.0,47.1292,47.2713,47.0121,47.1041,100900.0
2012-08-14 09:40:00,56.34,56.72,56.31,56.64,127400.0,47.1041,47.4218,47.079,47.3549,127400.0
2012-08-14 09:50:00,56.65,56.72,56.54,56.64,84900.0,47.3633,47.4218,47.2713,47.3549,84900.0
2012-08-14 10:00:00,56.64,56.78,56.56,56.56,101600.0,47.3549,47.472,47.288,47.288,101600.0
2012-08-14 10:10:00,56.56,56.72,56.51,56.54,74500.0,47.288,47.4218,47.2462,47.2713,74500.0
2012-08-14 10:20:00,56.55,56.55,56.35,56.38,85700.0,47.2797,47.2797,47.1124,47.1375,85700.0
2012-08-14 10:30:00,56.38,56.38,56.21,56.27,72100.0,47.1375,47.1375,46.9954,47.0456,72100.0
2012-08-14 10:40:00,56.27,56.39,56.27,56.37,42200.0,47.0456,47.1459,47.0456,47.1292,42200.0
2012-08-14 10:50:00,56.38,56.52,56.38,56.5,56000.0,47.1375,47.2546,47.1375,47.2379,56000.0
2012-08-14 11:00:00,56.49,56.63,56.48,56.62,44700.0,47.2295,47.3465,47.2211,47.3382,44700.0
2012-08-14 11:10:00,56.6,56.64,56.51,56.51,40300.0,47.3215,47.3549,47.2462,47.2462,40300.0
2012-08-14 11:20:00,56.51,56.55,56.47,56.48,56100.0,47.2462,47.2797,47.2128,47.2211,56100.0
2012-08-14 11:30:00,56.48,56.52,56.45,56.49,27700.0,47.2211,47.2546,47.196,47.2295,27700.0
2012-08-14 11:40:00,56.49,56.62,56.48,56.61,49800.0,47.2295,47.3382,47.2211,47.3298,49800.0
2012-08-14 11:50:00,56.6,56.62,56.5,56.5,44300.0,47.3215,47.3382,47.2379,47.2379,44300.0
2012-08-14 12:00:00,56.5,56.58,56.49,56.58,33100.0,47.2379,47.3047,47.2295,47.3047,33100.0
2012-08-14 12:10:00,56.57,56.57,56.48,56.49,29800.0,47.2964,47.2964,47.2211,47.2295,29800.0
2012-08-14 12:20:00,56.49,56.54,56.48,56.54,27700.0,47.2295,47.2713,47.2211,47.2713,27700.0
2012-08-14 12:30:00,56.55,56.6,56.47,56.47,27500.0,47.2797,47.3215,47.2128,47.2128,27500.0
2012-08-14 12:40:00,56.47,56.47,56.36,56.43,96800.0,47.2128,47.2128,47.1208,47.1793,96800.0
2012-08-14 12:50:00,56.44,56.5,56.44,56.46,25400.0,47.1877,47.2379,47.1877,47.2044,25400.0
2012-08-14 13:00:00,56.46,56.5,56.42,56.42,28300.0,47.2044,47.2379,47.171,47.171,28300.0
2012-08-14 13:10:00,56.44,56.46,56.37,56.4,40900.0,47.1877,47.2044,47.1292,47.1542,40900.0
2012-08-14 13:20:00,56.4,56.44,56.38,56.39,23500.0,47.1542,47.1877,47.1375,47.1459,23500.0
2012-08-14 13:30:00,56.4,56.42,56.39,56.4,24400.0,47.1542,47.171,47.1459,47.1542,24400.0
2012-08-14 13:40:00,56.41,56.42,56.39,56.4,30700.0,47.1626,47.171,47.1459,47.1542,30700.0
2012-08-14 13:50:00,56.4,56.42,56.37,56.41,27900.0,47.1542,47.171,47.1292,47.1626,27900.0
2012-08-14 14:00:00,56.41,56.46,56.4,56.46,25500.0,47.1626,47.2044,47.1542,47.2044,25500.0
2012-08-14 14:10:00,56.45,56.47,56.4,56.41,22100.0,47.196,47.2128,47.1542,47.1626,22100.0
2012-08-14 14:20:00,56.4,56.47,56.37,56.43,41900.0,47.1542,47.2128,47.1292,47.1793,41900.0
2012-08-14 14:30:00,56.44,56.45,56.37,56.37,29200.0,47.1877,47.196,47.1292,47.1292,29200.0
2012-08-14 14:40:00,56.36,56.44,56.35,56.44,27000.0,47.1208,47.1877,47.1124,47.1877,27000.0
2012-08-14 14:50:00,56.42,56.49,56.4,56.48,30600.0,47.171,47.2295,47.1542,47.2211,30600.0
2012-08-14 15:00:00,56.47,56.49,56.35,56.36,40500.0,47.2128,47.2295,47.1124,47.1208,40500.0
2012-08-14 15:10:00,56.36,56.38,56.28,56.29,60500.0,47.1208,47.1375,47.0539,47.0623,60500.0
2012-08-14 15:20:00,56.3,56.31,56.23,56.24,90200.0,47.0706,47.079,47.0121,47.0205,90200.0
2012-08-14 15:30:00,56.24,56.24,56.08,56.11,182300.0,47.0205,47.0205,46.8867,46.9118,182300.0
2012-08-14 15:40:00,56.12,56.12,56.02,56.02,209200.0,46.9201,46.9201,46.8365,46.8365,209200.0
2012-08-14 15:50:00,56.03,56.11,55.95,56.09,352700.0,46.8449,46.9118,46.778,46.8951,352700.0
2012-08-15 09:30:00,55.97,56.2,55.95,56.11,99200.0,46.7947,46.987,46.778,46.9118,99200.0
2012-08-15 09:40:00,56.11,56.37,56.11,56.28,83500.0,46.9118,47.1292,46.9118,47.0539,83500.0
2012-08-15 09:50:00,56.3,56.41,56.29,56.3,68100.0,47.0706,47.1626,47.0623,47.0706,68100.0
2012-08-15 10:00:00,56.31,56.42,56.28,56.42,62000.0,47.079,47.171,47.0539,47.171,62000.0
2012-08-15 10:10:00,56.42,56.44,56.36,56.4,55400.0,47.171,47.1877,47.1208,47.1542,55400.0
2012-08-15 10:20:00,56.39,56.43,56.35,56.36,51500.0,47.1459,47.1793,47.1124,47.1208,51500.0
2012-08-15 10:30:00,56.38,56.49,56.38,56.4,83500.0,47.1375,47.2295,47.1375,47.1542,83500.0
2012-08-15 10:40:00,56.41,56.41,56.24,56.29,40300.0,47.1626,47.1626,47.0205,47.0623,40300.0
2012-08-15 10:50:00,56.3,56.4,56.29,56.39,34800.0,47.0706,47.1542,47.0623,47.1459,34800.0
2012-08-15 11:00:00,56.39,56.48,56.33,56.48,97400.0,47.1459,47.2211,47.0957,47.2211,97400.0
2012-08-15 11:10:00,56.47,56.53,56.46,56.5,83500.0,47.2128,47.2629,47.2044,47.2379,83500.0
2012-08-15 11:20:00,56.5,56.53,56.44,56.46,38300.0,47.2379,47.2629,47.1877,47.2044,38300.0
2012-08-15 11:30:00,56.45,56.63,56.44,56.61,152500.0,47.196,47.3465,47.1877,47.3298,152500.0
2012-08-15 11:40:00,56.61,56.71,56.61,56.69,71800.0,47.3298,47.4134,47.3298,47.3967,71800.0
2012-08-15 11:50:00,56.7,56.77,56.67,56.76,63100.0,47.4051,47.4636,47.38,47.4552,63100.0
2012-08-15 12:00:00,56.75,56.9,56.73,56.85,191300.0,47.4469,47.5723,47.4301,47.5305,191300.0
2012-08-15 12:10:00,56.84,56.85,56.76,56.78,96800.0,47.5221,47.5305,47.4552,47.472,96800.0
2012-08-15 12:20:00,56.78,56.79,56.72,56.73,88100.0,47.472,47.4803,47.4218,47.4301,88100.0
2012-08-15 12:30:00,56.73,56.76,56.71,56.71,47600.0,47.4301,47.4552,47.4134,47.4134,47600.0
2012-08-15 12:40:00,56.71,56.71,56.67,56.7,29200.0,47.4134,47.4134,47.38,47.4051,29200.0
2012-08-15 12:50:00,56.69,56.76,56.69,56.75,42900.0,47.3967,47.4552,47.3967,47.4469,42900.0
2012-08-15 13:00:00,56.74,56.75,56.68,56.7,91100.0,47.4385,47.4469,47.3883,47.4051,91100.0
2012-08-15 13:10:00,56.7,56.7,56.65,56.67,25200.0,47.4051,47.4051,47.3633,47.38,25200.0
2012-08-15 13:20:00,56.66,56.66,56.63,56.65,30000.0,47.3716,47.3716,47.3465,47.3633,30000.0
2012-08-15 13:30:00,56.66,56.69,56.66,56.69,18100.0,47.3716,47.3967,47.3716,47.3967,18100.0
2012-08-15 13:40:00,56.68,56.69,56.66,56.69,34500.0,47.3883,47.3967,47.3716,47.3967,34500.0
2012-08-15 13:50:00,56.69,56.73,56.67,56.67,34300.0,47.3967,47.4301,47.38,47.38,34300.0
2012-08-15 14:00:00,56.68,56.68,56.63,56.64,54800.0,47.3883,47.3883,47.3465,47.3549,54800.0
2012-08-15 14:10:00,56.63,56.69,56.63,56.68,100000.0,47.3465,47.3967,47.3465,47.3883,100000.0
2012-08-15 14:20:00,56.68,56.7,56.66,56.69,44900.0,47.3883,47.4051,47.3716,47.3967,44900.0
2012-08-15 14:30:00,56.69,56.7,56.62,56.7,47800.0,47.3967,47.4051,47.3382,47.4051,47800.0
2012-08-15 14:40:00,56.7,56.7,56.65,56.69,72800.0,47.4051,47.4051,47.3633,47.3967,72800.0
2012-08-15 14:50:00,56.69,56.71,56.68,56.7,75800.0,47.3967,47.4134,47.3883,47.4051,75800.0
2012-08-15 15:00:00,56.7,56.7,56.68,56.69,61500.0,47.4051,47.4051,47.3883,47.3967,61500.0
2012-08-15 15:10:00,56.69,56.7,56.65,56.7,53300.0,47.3967,47.4051,47.3633,47.4051,53300.0
2012-08-15 15:20:00,56.69,56.69,56.63,56.64,95300.0,47.3967,47.3967,47.3465,47.3549,95300.0
2012-08-15 15:30:00,56.64,56.65,56.59,56.61,109400.0,47.3549,47.3633,47.3131,47.3298,109400.0
2012-08-15 15:40:00,56.61,56.71,56.6,56.7,125900.0,47.3298,47.4134,47.3215,47.4051,125900.0
2012-08-15 15:50:00,56.71,56.72,56.63,56.66,311100.0,47.4134,47.4218,47.3465,47.3716,311100.0
2012-08-16 09:30:00,56.74,57.13,56.66,56.75,245700.0,47.4385,47.7646,47.3716,47.4469,245700.0
2012-08-16 09:40:00,56.75,56.88,56.73,56.88,204100.0,47.4469,47.5556,47.4301,47.5556,204100.0
2012-08-16 09:50:00,56.88,57.0,56.87,56.94,122100.0,47.5556,47.6559,47.5472,47.6057,122100.0
2012-08-16 10:00:00,56.93,56.96,56.75,56.84,101700.0,47.5974,47.6224,47.4469,47.5221,101700.0
2012-08-16 10:10:00,56.84,56.84,56.68,56.72,68100.0,47.5221,47.5221,47.3883,47.4218,68100.0
2012-08-16 10:20:00,56.73,56.82,56.73,56.77,51500.0,47.4301,47.5054,47.4301,47.4636,51500.0
2012-08-16 10:30:00,56.77,56.98,56.74,56.98,107100.0,47.4636,47.6392,47.4385,47.6392,107100.0
2012-08-16 10:40:00,56.97,57.22,56.97,57.12,282700.0,47.6308,47.8398,47.6308,47.7562,282700.0
2012-08-16 10:50:00,57.12,57.17,57.04,57.04,68600.0,47.7562,47.798,47.6893,47.6893,68600.0
2012-08-16 11:00:00,57.05,57.09,57.04,57.07,89700.0,47.6977,47.7311,47.6893,47.7144,89700.0
2012-08-16 11:10:00,57.07,57.14,57.02,57.14,62000.0,47.7144,47.7729,47.6726,47.7729,62000.0
2012-08-16 11:20:00,57.14,57.2,57.13,57.17,125500.0,47.7729,47.8231,47.7646,47.798,125500.0
2012-08-16 11:30:00,57.17,57.28,57.17,57.27,124500.0,47.798,47.89,47.798,47.8816,124500.0
2012-08-16 11:40:00,57.26,57.32,57.26,57.28,127300.0,47.8733,47.9234,47.8733,47.89,127300.0
2012-08-16 11:50:00,57.29,57.3,57.17,57.23,144800.0,47.8983,47.9067,47.798,47.8482,144800.0
2012-08-16 12:00:00,57.24,57.27,57.21,57.27,77600.0,47.8565,47.8816,47.8315,47.8816,77600.0
2012-08-16 12:10:00,57.27,57.48,57.26,57.47,158100.0,47.8816,48.0572,47.8733,48.0488,158100.0
2012-08-16 12:20:00,57.47,57.54,57.44,57.45,127600.0,48.0488,48.1074,48.0238,48.0321,127600.0
2012-08-16 12:30:00,57.45,57.48,57.36,57.46,164600.0,48.0321,48.0572,47.9569,48.0405,164600.0
2012-08-16 12:40:00,57.46,57.48,57.38,57.43,98200.0,48.0405,48.0572,47.9736,48.0154,98200.0
2012-08-16 12:50:00,57.43,57.52,57.41,57.5,94400.0,48.0154,48.0906,47.9987,48.0739,94400.0
2012-08-16 13:00:00,57.51,57.51,57.41,57.48,59500.0,48.0823,48.0823,47.9987,48.0572,59500.0
2012-08-16 13:10:00,57.47,57.48,57.4,57.46,162300.0,48.0488,48.0572,47.9903,48.0405,162300.0
2012-08-16 13:20:00,57.45,57.45,57.37,57.37,34600.0,48.0321,48.0321,47.9652,47.9652,34600.0
2012-08-16 13:30:00,57.38,57.39,57.19,57.21,73400.0,47.9736,47.982,47.8147,47.8315,73400.0
2012-08-16 13:40:00,57.21,57.21,57.15,57.15,75300.0,47.8315,47.8315,47.7813,47.7813,75300.0
2012-08-16 13:50:00,57.15,57.16,57.11,57.14,59800.0,47.7813,47.7897,47.7479,47.7729,59800.0
2012-08-16 14:00:00,57.14,57.23,57.13,57.22,98100.0,47.7729,47.8482,47.7646,47.8398,98100.0
2012-08-16 14:10:00,57.21,57.25,57.13,57.15,72500.0,47.8315,47.8649,47.7646,47.7813,72500.0
2012-08-16 14:20:00,57.16,57.2,57.12,57.13,108000.0,47.7897,47.8231,47.7562,47.7646,108000.0
2012-08-16 14:30:00,57.15,57.33,57.15,57.29,127300.0,47.7813,47.9318,47.7813,47.8983,127300.0
2012-08-16 14:40:00,57.3,57.34,57.28,57.3,74000.0,47.9067,47.9402,47.89,47.9067,74000.0
2012-08-16 14:50:00,57.3,57.33,57.26,57.27,81900.0,47.9067,47.9318,47.8733,47.8816,81900.0
2012-08-16 15:00:00,57.27,57.29,57.19,57.28,97100.0,47.8816,47.8983,47.8147,47.89,97100.0
2012-08-16 15:10:00,57.28,57.41,57.28,57.4,93900.0,47.89,47.9987,47.89,47.9903,93900.0
2012-08-16 15:20:00,57.39,57.42,57.34,57.39,105600.0,47.982,48.007,47.9402,47.982,105600.0
2012-08-16 15:30:00,57.39,57.4,57.33,57.35,130800.0,47.982,47.9903,47.9318,47.9485,130800.0
2012-08-16 15:40:00,57.36,57.39,57.27,57.29,223700.0,47.9569,47.982,47.8816,47.8983,223700.0
2012-08-16 15:50:00,57.29,57.37,57.27,57.36,407100.0,47.8983,47.9652,47.8816,47.9569,407100.0
2012-08-17 09:30:00,57.51,57.51,57.27,57.28,560800.0,48.0823,48.0823,47.8816,47.89,560800.0
2012-08-17 09:40:00,57.3,57.39,57.2,57.37,61400.0,47.9067,47.982,47.8231,47.9652,61400.0
2012-08-17 09:50:00,57.38,57.43,57.36,57.42,45900.0,47.9736,48.0154,47.9569,48.007,45900.0
2012-08-17 10:00:00,57.42,57.44,57.2,57.25,80100.0,48.007,48.0238,47.8231,47.8649,80100.0
2012-08-17 10:10:00,57.24,57.25,57.1,57.1,62300.0,47.8565,47.8649,47.7395,47.7395,62300.0
2012-08-17 10:20:00,57.1,57.21,57.08,57.14,59700.0,47.7395,47.8315,47.7228,47.7729,59700.0
2012-08-17 10:30:00,57.14,57.2,57.12,57.19,48700.0,47.7729,47.8231,47.7562,47.8147,48700.0
2012-08-17 10:40:00,57.19,57.23,57.15,57.18,30800.0,47.8147,47.8482,47.7813,47.8064,30800.0
2012-08-17 10:50:00,57.19,57.25,57.19,57.2,61900.0,47.8147,47.8649,47.8147,47.8231,61900.0
2012-08-17 11:00:00,57.21,57.26,57.19,57.25,67000.0,47.8315,47.8733,47.8147,47.8649,67000.0
2012-08-17 11:10:00,57.24,57.29,57.22,57.23,47700.0,47.8565,47.8983,47.8398,47.8482,47700.0
2012-08-17 11:20:00,57.23,57.25,57.18,57.19,47400.0,47.8482,47.8649,47.8064,47.8147,47400.0
2012-08-17 11:30:00,57.19,57.28,57.17,57.2,54100.0,47.8147,47.89,47.798,47.8231,54100.0
2012-08-17 11:40:00,57.2,57.25,57.18,57.22,56900.0,47.8231,47.8649,47.8064,47.8398,56900.0
2012-08-17 11:50:00,57.22,57.27,57.2,57.26,83200.0,47.8398,47.8816,47.8231,47.8733,83200.0
2012-08-17 12:00:00,57.26,57.36,57.26,57.35,57700.0,47.8733,47.9569,47.8733,47.9485,57700.0
2012-08-17 12:10:00,57.35,57.42,57.34,57.38,56100.0,47.9485,48.007,47.9402,47.9736,56100.0
2012-08-17 12:20:00,57.39,57.43,57.39,57.43,38600.0,47.982,48.0154,47.982,48.0154,38600.0
2012-08-17 12:30:00,57.42,57.43,57.4,57.41,39600.0,48.007,48.0154,47.9903,47.9987,39600.0
2012-08-17 12:40:00,57.41,57.41,57.35,57.35,51900.0,47.9987,47.9987,47.9485,47.9485,51900.0
2012-08-17 12:50:00,57.35,57.39,57.34,57.36,37700.0,47.9485,47.982,47.9402,47.9569,37700.0
2012-08-17 13:00:00,57.36,57.4,57.32,57.32,40700.0,47.9569,47.9903,47.9234,47.9234,40700.0
2012-08-17 13:10:00,57.32,57.33,57.31,57.31,27100.0,47.9234,47.9318,47.9151,47.9151,27100.0
2012-08-17 13:20:00,57.31,57.35,57.31,57.34,40200.0,47.9151,47.9485,47.9151,47.9402,40200.0
2012-08-17 13:30:00,57.34,57.38,57.33,57.33,30300.0,47.9402,47.9736,47.9318,47.9318,30300.0
2012-08-17 13:40:00,57.33,57.36,57.33,57.34,40600.0,47.9318,47.9569,47.9318,47.9402,40600.0
2012-08-17 13:50:00,57.34,57.41,57.34,57.4,21000.0,47.9402,47.9987,47.9402,47.9903,21000.0
2012-08-17 14:00:00,57.41,57.45,57.4,57.41,72500.0,47.9987,48.0321,47.9903,47.9987,72500.0
2012-08-17 14:10:00,57.42,57.46,57.42,57.46,46100.0,48.007,48.0405,48.007,48.0405,46100.0
2012-08-17 14:20:00,57.45,57.57,57.44,57.55,93300.0,48.0321,48.1324,48.0238,48.1157,93300.0
2012-08-17 14:30:00,57.54,57.56,57.5,57.51,78100.0,48.1074,48.1241,48.0739,48.0823,78100.0
2012-08-17 14:40:00,57.51,57.52,57.46,57.52,60700.0,48.0823,48.0906,48.0405,48.0906,60700.0
2012-08-17 14:50:00,57.53,57.55,57.5,57.54,103700.0,48.099,48.1157,48.0739,48.1074,103700.0
2012-08-17 15:00:00,57.54,57.58,57.53,57.53,73300.0,48.1074,48.1408,48.099,48.099,73300.0
2012-08-17 15:10:00,57.53,57.58,57.5,57.57,85700.0,48.099,48.1408,48.0739,48.1324,85700.0
2012-08-17 15:20:00,57.58,57.64,57.58,57.64,139200.0,48.1408,48.191,48.1408,48.191,139200.0
2012-08-17 15:30:00,57.63,57.65,57.58,57.62,162600.0,48.1826,48.1993,48.1408,48.1742,162600.0
2012-08-17 15:40:00,57.61,57.63,57.56,57.59,189600.0,48.1659,48.1826,48.1241,48.1492,189600.0
2012-08-17 15:50:00,57.59,57.63,57.53,57.6,365300.0,48.1492,48.1826,48.099,48.1575,365300.0
2012-08-20 09:30:00,57.37,57.37,57.1,57.18,207200.0,47.9652,47.9652,47.7395,47.8064,207200.0
2012-08-20 09:40:00,57.18,57.25,57.01,57.01,126400.0,47.8064,47.8649,47.6642,47.6642,126400.0
2012-08-20 09:50:00,57.01,57.18,56.99,57.06,128100.0,47.6642,47.8064,47.6475,47.7061,128100.0
2012-08-20 10:00:00,57.04,57.13,57.01,57.07,101600.0,47.6893,47.7646,47.6642,47.7144,101600.0
2012-08-20 10:10:00,57.07,57.07,56.89,56.92,198800.0,47.7144,47.7144,47.5639,47.589,198800.0
2012-08-20 10:20:00,56.93,56.95,56.83,56.85,85800.0,47.5974,47.6141,47.5138,47.5305,85800.0
2012-08-20 10:30:00,56.85,56.88,56.78,56.83,101100.0,47.5305,47.5556,47.472,47.5138,101100.0
2012-08-20 10:40:00,56.83,56.84,56.74,56.84,86800.0,47.5138,47.5221,47.4385,47.5221,86800.0
2012-08-20 10:50:00,56.85,56.94,56.83,56.86,102400.0,47.5305,47.6057,47.5138,47.5388,102400.0
2012-08-20 11:00:00,56.87,56.88,56.77,56.77,78600.0,47.5472,47.5556,47.4636,47.4636,78600.0
2012-08-20 11:10:00,56.78,56.92,56.78,56.91,58500.0,47.472,47.589,47.472,47.5806,58500.0
2012-08-20 11:20:00,56.92,56.96,56.83,56.83,70000.0,47.589,47.6224,47.5138,47.5138,70000.0
2012-08-20 11:30:00,56.83,56.85,56.77,56.78,85300.0,47.5138,47.5305,47.4636,47.472,85300.0
2012-08-20 11:40:00,56.78,56.88,56.78,56.88,153300.0,47.472,47.5556,47.472,47.5556,153300.0
2012-08-20 11:50:00,56.88,56.94,56.88,56.91,66200.0,47.5556,47.6057,47.5556,47.5806,66200.0
2012-08-20 12:00:00,56.91,56.94,56.89,56.91,42900.0,47.5806,47.6057,47.5639,47.5806,42900.0
2012-08-20 12:10:00,56.92,56.97,56.87,56.9,89600.0,47.589,47.6308,47.5472,47.5723,89600.0
2012-08-20 12:20:00,56.9,56.9,56.84,56.84,53100.0,47.5723,47.5723,47.5221,47.5221,53100.0
2012-08-20 12:30:00,56.85,56.87,56.82,56.82,124800.0,47.5305,47.5472,47.5054,47.5054,124800.0
2012-08-20 12:40:00,56.82,56.84,56.78,56.82,55100.0,47.5054,47.5221,47.472,47.5054,55100.0
2012-08-20 12:50:00,56.82,56.82,56.73,56.74,98800.0,47.5054,47.5054,47.4301,47.4385,98800.0
2012-08-20 13:00:00,56.74,56.75,56.73,56.73,44000.0,47.4385,47.4469,47.4301,47.4301,44000.0
2012-08-20 13:10:00,56.73,56.76,56.71,56.71,65800.0,47.4301,47.4552,47.4134,47.4134,65800.0
2012-08-20 13:20:00,56.71,56.73,56.7,56.7,38300.0,47.4134,47.4301,47.4051,47.4051,38300.0
2012-08-20 13:30:00,56.7,56.71,56.67,56.68,66300.0,47.4051,47.4134,47.38,47.3883,66300.0
2012-08-20 13:40:00,56.67,56.68,56.63,56.65,96200.0,47.38,47.3883,47.3465,47.3633,96200.0
2012-08-20 13:50:00,56.64,56.69,56.64,56.68,69700.0,47.3549,47.3967,47.3549,47.3883,69700.0
2012-08-20 14:00:00,56.68,56.72,56.66,56.72,82600.0,47.3883,47.4218,47.3716,47.4218,82600.0
2012-08-20 14:10:00,56.72,56.76,56.71,56.73,93000.0,47.4218,47.4552,47.4134,47.4301,93000.0
2012-08-20 14:20:00,56.73,56.75,56.73,56.74,71600.0,47.4301,47.4469,47.4301,47.4385,71600.0
2012-08-20 14:30:00,56.74,56.81,56.74,56.78,147300.0,47.4385,47.497,47.4385,47.472,147300.0
2012-08-20 14:40:00,56.78,56.78,56.73,56.74,103900.0,47.472,47.472,47.4301,47.4385,103900.0
2012-08-20 14:50:00,56.73,56.75,56.72,56.74,54900.0,47.4301,47.4469,47.4218,47.4385,54900.0
2012-08-20 15:00:00,56.74,56.78,56.74,56.78,84200.0,47.4385,47.472,47.4385,47.472,84200.0
2012-08-20 15:10:00,56.78,56.86,56.72,56.84,144000.0,47.472,47.5388,47.4218,47.5221,144000.0
2012-08-20 15:20:00,56.85,56.85,56.73,56.8,214800.0,47.5305,47.5305,47.4301,47.4887,214800.0
2012-08-20 15:30:00,56.8,56.88,56.77,56.84,278400.0,47.4887,47.5556,47.4636,47.5221,278400.0
2012-08-20 15:40:00,56.84,56.92,56.8,56.92,331900.0,47.5221,47.589,47.4887,47.589,331900.0
2012-08-20 15:50:00,56.91,56.92,56.82,56.88,454600.0,47.5806,47.589,47.5054,47.5556,454600.0
2012-08-21 09:30:00,57.0,57.15,56.75,57.04,183300.0,47.6559,47.7813,47.4469,47.6893,183300.0
2012-08-21 09:40:00,57.05,57.07,56.96,57.05,155600.0,47.6977,47.7144,47.6224,47.6977,155600.0
2012-08-21 09:50:00,57.04,57.05,56.95,56.99,113800.0,47.6893,47.6977,47.6141,47.6475,113800.0
2012-08-21 10:00:00,56.99,57.1,56.98,57.0,155200.0,47.6475,47.7395,47.6392,47.6559,155200.0
2012-08-21 10:10:00,57.01,57.11,56.96,57.08,120500.0,47.6642,47.7479,47.6224,47.7228,120500.0
2012-08-21 10:20:00,57.09,57.14,57.05,57.05,99900.0,47.7311,47.7729,47.6977,47.6977,99900.0
2012-08-21 10:30:00,57.05,57.08,57.01,57.05,109700.0,47.6977,47.7228,47.6642,47.6977,109700.0
2012-08-21 10:40:00,57.05,57.08,57.0,57.0,100300.0,47.6977,47.7228,47.6559,47.6559,100300.0
2012-08-21 10:50:00,57.01,57.08,57.0,57.01,110300.0,47.6642,47.7228,47.6559,47.6642,110300.0
2012-08-21 11:00:00,57.01,57.07,57.01,57.04,462500.0,47.6642,47.7144,47.6642,47.6893,462500.0
2012-08-21 11:10:00,57.04,57.08,57.02,57.03,114300.0,47.6893,47.7228,47.6726,47.681,114300.0
2012-08-21 11:20:00,57.04,57.04,56.9,56.92,203600.0,47.6893,47.6893,47.5723,47.589,203600.0
2012-08-21 11:30:00,56.93,57.0,56.87,56.98,123400.0,47.5974,47.6559,47.5472,47.6392,123400.0
2012-08-21 11:40:00,56.98,57.01,56.92,56.98,115800.0,47.6392,47.6642,47.589,47.6392,115800.0
2012-08-21 11:50:00,56.98,56.98,56.88,56.88,77600.0,47.6392,47.6392,47.5556,47.5556,77600.0
2012-08-21 12:00:00,56.88,56.92,56.8,56.8,131300.0,47.5556,47.589,47.4887,47.4887,131300.0
2012-08-21 12:10:00,56.8,56.82,56.75,56.78,95700.0,47.4887,47.5054,47.4469,47.472,95700.0
2012-08-21 12:20:00,56.78,56.9,56.77,56.9,131500.0,47.472,47.5723,47.4636,47.5723,131500.0
2012-08-21 12:30:00,56.9,56.92,56.83,56.9,53000.0,47.5723,47.589,47.5138,47.5723,53000.0
2012-08-21 12:40:00,56.9,56.93,56.86,56.9,78300.0,47.5723,47.5974,47.5388,47.5723,78300.0
2012-08-21 12:50:00,56.9,56.9,56.82,56.85,53400.0,47.5723,47.5723,47.5054,47.5305,53400.0
2012-08-21 13:00:00,56.84,56.87,56.82,56.85,35500.0,47.5221,47.5472,47.5054,47.5305,35500.0
2012-08-21 13:10:00,56.85,56.9,56.82,56.88,80700.0,47.5305,47.5723,47.5054,47.5556,80700.0
2012-08-21 13:20:00,56.87,56.89,56.81,56.81,36200.0,47.5472,47.5639,47.497,47.497,36200.0
2012-08-21 13:30:00,56.81,56.86,56.81,56.84,33700.0,47.497,47.5388,47.497,47.5221,33700.0
2012-08-21 13:40:00,56.84,56.84,56.71,56.71,83800.0,47.5221,47.5221,47.4134,47.4134,83800.0
2012-08-21 13:50:00,56.72,56.82,56.7,56.8,49300.0,47.4218,47.5054,47.4051,47.4887,49300.0
2012-08-21 14:00:00,56.79,56.79,56.71,56.73,84300.0,47.4803,47.4803,47.4134,47.4301,84300.0
2012-08-21 14:10:00,56.72,56.75,56.7,56.71,57700.0,47.4218,47.4469,47.4051,47.4134,57700.0
2012-08-21 14:20:00,56.71,56.75,56.65,56.67,125400.0,47.4134,47.4469,47.3633,47.38,125400.0
2012-08-21 14:30:00,56.69,56.72,56.59,56.62,70200.0,47.3967,47.4218,47.3131,47.3382,70200.0
2012-08-21 14:40:00,56.6,56.67,56.59,56.66,52900.0,47.3215,47.38,47.3131,47.3716,52900.0
2012-08-21 14:50:00,56.66,56.66,56.61,56.64,38900.0,47.3716,47.3716,47.3298,47.3549,38900.0
2012-08-21 15:00:00,56.64,56.64,56.55,56.56,77500.0,47.3549,47.3549,47.2797,47.288,77500.0
2012-08-21 15:10:00,56.57,56.58,56.48,56.5,146400.0,47.2964,47.3047,47.2211,47.2379,146400.0
2012-08-21 15:20:00,56.5,56.57,56.46,56.54,208800.0,47.2379,47.2964,47.2044,47.2713,208800.0
2012-08-21 15:30:00,56.54,56.6,56.52,56.57,150900.0,47.2713,47.3215,47.2546,47.2964,150900.0
2012-08-21 15:40:00,56.57,56.65,56.56,56.6,181800.0,47.2964,47.3633,47.288,47.3215,181800.0
2012-08-21 15:50:00,56.6,56.63,56.53,56.6,422700.0,47.3215,47.3465,47.2629,47.3215,422700.0
2012-08-22 09:30:00,56.54,56.74,56.46,56.68,182500.0,47.2713,47.4385,47.2044,47.3883,182500.0
2012-08-22 09:40:00,56.67,56.82,56.62,56.74,236500.0,47.38,47.5054,47.3382,47.4385,236500.0
2012-08-22 09:50:00,56.74,56.8,56.64,56.66,93600.0,47.4385,47.4887,47.3549,47.3716,93600.0
2012-08-22 10:00:00,56.67,56.73,56.6,56.7,92900.0,47.38,47.4301,47.3215,47.4051,92900.0
2012-08-22 10:10:00,56.69,56.72,56.52,56.58,127800.0,47.3967,47.4218,47.2546,47.3047,127800.0
2012-08-22 10:20:00,56.58,56.74,56.58,56.74,68200.0,47.3047,47.4385,47.3047,47.4385,68200.0
2012-08-22 10:30:00,56.75,56.78,56.66,56.67,165200.0,47.4469,47.472,47.3716,47.38,165200.0
2012-08-22 10:40:00,56.66,56.71,56.62,56.62,114400.0,47.3716,47.4134,47.3382,47.3382,114400.0
2012-08-22 10:50:00,56.62,56.65,56.52,56.54,152800.0,47.3382,47.3633,47.2546,47.2713,152800.0
2012-08-22 11:00:00,56.54,56.59,56.4,56.43,121200.0,47.2713,47.3131,47.1542,47.1793,121200.0
2012-08-22 11:10:00,56.44,56.51,56.4,56.4,54700.0,47.1877,47.2462,47.1542,47.1542,54700.0
2012-08-22 11:20:00,56.39,56.55,56.38,56.55,79200.0,47.1459,47.2797,47.1375,47.2797,79200.0
2012-08-22 11:30:00,56.54,56.63,56.53,56.59,57400.0,47.2713,47.3465,47.2629,47.3131,57400.0
2012-08-22 11:40:00,56.58,56.59,56.53,56.57,35100.0,47.3047,47.3131,47.2629,47.2964,35100.0
2012-08-22 11:50:00,56.57,56.58,56.54,56.58,25400.0,47.2964,47.3047,47.2713,47.3047,25400.0
2012-08-22 12:00:00,56.58,56.59,56.51,56.51,20500.0,47.3047,47.3131,47.2462,47.2462,20500.0
2012-08-22 12:10:00,56.52,56.55,56.5,56.54,33000.0,47.2546,47.2797,47.2379,47.2713,33000.0
2012-08-22 12:20:00,56.53,56.61,56.5,56.6,123400.0,47.2629,47.3298,47.2379,47.3215,123400.0
2012-08-22 12:30:00,56.59,56.6,56.52,56.54,78500.0,47.3131,47.3215,47.2546,47.2713,78500.0
2012-08-22 12:40:00,56.53,56.63,56.51,56.58,116800.0,47.2629,47.3465,47.2462,47.3047,116800.0
2012-08-22 12:50:00,56.58,56.61,56.56,56.59,44700.0,47.3047,47.3298,47.288,47.3131,44700.0
2012-08-22 13:00:00,56.6,56.62,56.59,56.6,71700.0,47.3215,47.3382,47.3131,47.3215,71700.0
2012-08-22 13:10:00,56.61,56.67,56.59,56.67,68100.0,47.3298,47.38,47.3131,47.38,68100.0
2012-08-22 13:20:00,56.67,56.74,56.66,56.71,75000.0,47.38,47.4385,47.3716,47.4134,75000.0
2012-08-22 13:30:00,56.71,56.79,56.67,56.77,63700.0,47.4134,47.4803,47.38,47.4636,63700.0
2012-08-22 13:40:00,56.77,56.85,56.76,56.82,68600.0,47.4636,47.5305,47.4552,47.5054,68600.0
2012-08-22 13:50:00,56.82,56.83,56.76,56.79,42600.0,47.5054,47.5138,47.4552,47.4803,42600.0
2012-08-22 14:00:00,56.78,57.0,56.77,56.8,235400.0,47.472,47.6559,47.4636,47.4887,235400.0
2012-08-22 14:10:00,56.81,56.87,56.65,56.74,120900.0,47.497,47.5472,47.3633,47.4385,120900.0
2012-08-22 14:20:00,56.74,56.8,56.66,56.78,87600.0,47.4385,47.4887,47.3716,47.472,87600.0
2012-08-22 14:30:00,56.78,57.0,56.75,56.99,111600.0,47.472,47.6559,47.4469,47.6475,111600.0
2012-08-22 14:40:00,56.98,57.07,56.97,56.98,115200.0,47.6392,47.7144,47.6308,47.6392,115200.0
2012-08-22 14:50:00,56.98,57.04,56.9,57.0,77200.0,47.6392,47.6893,47.5723,47.6559,77200.0
2012-08-22 15:00:00,56.98,56.99,56.91,56.97,61200.0,47.6392,47.6475,47.5806,47.6308,61200.0
2012-08-22 15:10:00,56.97,57.02,56.82,56.84,81800.0,47.6308,47.6726,47.5054,47.5221,81800.0
2012-08-22 15:20:00,56.83,56.91,56.8,56.86,75300.0,47.5138,47.5806,47.4887,47.5388,75300.0
2012-08-22 15:30:00,56.87,56.89,56.77,56.85,101800.0,47.5472,47.5639,47.4636,47.5305,101800.0
2012-08-22 15:40:00,56.86,56.93,56.82,56.92,208200.0,47.5388,47.5974,47.5054,47.589,208200.0
2012-08-22 15:50:00,56.93,56.93,56.82,56.82,251800.0,47.5974,47.5974,47.5054,47.5054,251800.0
2012-08-23 09:30:00,56.6,56.8,56.6,56.71,86900.0,47.3215,47.4887,47.3215,47.4134,86900.0
2012-08-23 09:40:00,56.71,56.78,56.63,56.65,59500.0,47.4134,47.472,47.3465,47.3633,59500.0
2012-08-23 09:50:00,56.65,56.76,56.6,56.64,117100.0,47.3633,47.4552,47.3215,47.3549,117100.0
2012-08-23 10:00:00,56.63,56.74,56.62,56.65,56300.0,47.3465,47.4385,47.3382,47.3633,56300.0
2012-08-23 10:10:00,56.65,56.65,56.53,56.54,76300.0,47.3633,47.3633,47.2629,47.2713,76300.0
2012-08-23 10:20:00,56.54,56.62,56.54,56.54,72000.0,47.2713,47.3382,47.2713,47.2713,72000.0
2012-08-23 10:30:00,56.53,56.64,56.51,56.6,71300.0,47.2629,47.3549,47.2462,47.3215,71300.0
2012-08-23 10:40:00,56.59,56.72,56.57,56.69,64500.0,47.3131,47.4218,47.2964,47.3967,64500.0
2012-08-23 10:50:00,56.7,56.72,56.55,56.61,45300.0,47.4051,47.4218,47.2797,47.3298,45300.0
2012-08-23 11:00:00,56.6,56.64,56.5,56.56,58700.0,47.3215,47.3549,47.2379,47.288,58700.0
2012-08-23 11:10:00,56.54,56.63,56.53,56.6,33300.0,47.2713,47.3465,47.2629,47.3215,33300.0
2012-08-23 11:20:00,56.6,56.67,56.56,56.64,173800.0,47.3215,47.38,47.288,47.3549,173800.0
2012-08-23 11:30:00,56.65,56.66,56.59,56.6,42200.0,47.3633,47.3716,47.3131,47.3215,42200.0
2012-08-23 11:40:00,56.6,56.62,56.52,56.53,62200.0,47.3215,47.3382,47.2546,47.2629,62200.0
2012-08-23 11:50:00,56.52,56.58,56.46,56.56,70900.0,47.2546,47.3047,47.2044,47.288,70900.0
2012-08-23 12:00:00,56.57,56.59,56.48,56.54,84100.0,47.2964,47.3131,47.2211,47.2713,84100.0
2012-08-23 12:10:00,56.54,56.55,56.49,56.52,51600.0,47.2713,47.2797,47.2295,47.2546,51600.0
2012-08-23 12:20:00,56.52,56.57,56.51,56.55,37300.0,47.2546,47.2964,47.2462,47.2797,37300.0
2012-08-23 12:30:00,56.55,56.6,56.55,56.55,55400.0,47.2797,47.3215,47.2797,47.2797,55400.0
2012-08-23 12:40:00,56.55,56.63,56.55,56.61,49600.0,47.2797,47.3465,47.2797,47.3298,49600.0
2012-08-23 12:50:00,56.6,56.61,56.54,56.57,39500.0,47.3215,47.3298,47.2713,47.2964,39500.0
2012-08-23 13:00:00,56.57,56.59,56.52,56.55,39800.0,47.2964,47.3131,47.2546,47.2797,39800.0
2012-08-23 13:10:00,56.55,56.58,56.5,56.52,82000.0,47.2797,47.3047,47.2379,47.2546,82000.0
2012-08-23 13:20:00,56.52,56.54,56.48,56.5,79500.0,47.2546,47.2713,47.2211,47.2379,79500.0
2012-08-23 13:30:00,56.5,56.51,56.48,56.48,68700.0,47.2379,47.2462,47.2211,47.2211,68700.0
2012-08-23 13:40:00,56.48,56.52,56.47,56.51,33300.0,47.2211,47.2546,47.2128,47.2462,33300.0
2012-08-23 13:50:00,56.5,56.54,56.5,56.51,52200.0,47.2379,47.2713,47.2379,47.2462,52200.0
2012-08-23 14:00:00,56.51,56.56,56.5,56.55,74200.0,47.2462,47.288,47.2379,47.2797,74200.0
2012-08-23 14:10:00,56.55,56.57,56.52,56.52,67600.0,47.2797,47.2964,47.2546,47.2546,67600.0
2012-08-23 14:20:00,56.52,56.56,56.5,56.53,83400.0,47.2546,47.288,47.2379,47.2629,83400.0
2012-08-23 14:30:00,56.53,56.53,56.5,56.51,75600.0,47.2629,47.2629,47.2379,47.2462,75600.0
2012-08-23 14:40:00,56.51,56.54,56.5,56.51,149000.0,47.2462,47.2713,47.2379,47.2462,149000.0
2012-08-23 14:50:00,56.5,56.52,56.47,56.49,71700.0,47.2379,47.2546,47.2128,47.2295,71700.0
2012-08-23 15:00:00,56.48,56.54,56.48,56.53,75900.0,47.2211,47.2713,47.2211,47.2629,75900.0
2012-08-23 15:10:00,56.53,56.54,56.48,56.49,131600.0,47.2629,47.2713,47.2211,47.2295,131600.0
2012-08-23 15:20:00,56.49,56.5,56.43,56.48,102200.0,47.2295,47.2379,47.1793,47.2211,102200.0
2012-08-23 15:30:00,56.48,56.51,56.44,56.49,135900.0,47.2211,47.2462,47.1877,47.2295,135900.0
2012-08-23 15:40:00,56.48,56.51,56.38,56.39,238000.0,47.2211,47.2462,47.1375,47.1459,238000.0
2012-08-23 15:50:00,56.39,56.43,56.36,56.42,336500.0,47.1459,47.1793,47.1208,47.171,336500.0
2012-08-24 09:30:00,56.42,56.54,56.3,56.44,147800.0,47.171,47.2713,47.0706,47.1877,147800.0
2012-08-24 09:40:00,56.43,56.51,56.37,56.48,100600.0,47.1793,47.2462,47.1292,47.2211,100600.0
2012-08-24 09:50:00,56.48,56.54,56.44,56.45,94100.0,47.2211,47.2713,47.1877,47.196,94100.0
2012-08-24 10:00:00,56.45,56.58,56.44,56.58,175200.0,47.196,47.3047,47.1877,47.3047,175200.0
2012-08-24 10:10:00,56.58,56.62,56.57,56.61,104000.0,47.3047,47.3382,47.2964,47.3298,104000.0
2012-08-24 10:20:00,56.6,56.66,56.59,56.64,61800.0,47.3215,47.3716,47.3131,47.3549,61800.0
2012-08-24 10:30:00,56.64,56.77,56.63,56.76,116000.0,47.3549,47.4636,47.3465,47.4552,116000.0
2012-08-24 10:40:00,56.77,56.84,56.74,56.79,96800.0,47.4636,47.5221,47.4385,47.4803,96800.0
2012-08-24 10:50:00,56.8,56.84,56.77,56.82,88000.0,47.4887,47.5221,47.4636,47.5054,88000.0
2012-08-24 11:00:00,56.82,56.89,56.81,56.87,86400.0,47.5054,47.5639,47.497,47.5472,86400.0
2012-08-24 11:10:00,56.87,57.11,56.85,57.09,146000.0,47.5472,47.7479,47.5305,47.7311,146000.0
2012-08-24 11:20:00,57.09,57.12,56.97,56.99,102100.0,47.7311,47.7562,47.6308,47.6475,102100.0
2012-08-24 11:30:00,56.99,57.07,56.97,57.0,55000.0,47.6475,47.7144,47.6308,47.6559,55000.0
2012-08-24 11:40:00,56.98,57.0,56.92,56.95,73700.0,47.6392,47.6559,47.589,47.6141,73700.0
2012-08-24 11:50:00,56.96,56.98,56.91,56.94,64000.0,47.6224,47.6392,47.5806,47.6057,64000.0
2012-08-24 12:00:00,56.94,56.98,56.93,56.97,37400.0,47.6057,47.6392,47.5974,47.6308,37400.0
2012-08-24 12:10:00,56.97,56.98,56.94,56.95,38500.0,47.6308,47.6392,47.6057,47.6141,38500.0
2012-08-24 12:20:00,56.96,57.0,56.94,56.96,43200.0,47.6224,47.6559,47.6057,47.6224,43200.0
2012-08-24 12:30:00,56.96,57.07,56.96,57.06,67500.0,47.6224,47.7144,47.6224,47.7061,67500.0
2012-08-24 12:40:00,57.06,57.14,57.06,57.14,44000.0,47.7061,47.7729,47.7061,47.7729,44000.0
2012-08-24 12:50:00,57.13,57.22,57.13,57.21,68900.0,47.7646,47.8398,47.7646,47.8315,68900.0
2012-08-24 13:00:00,57.21,57.24,57.16,57.23,57300.0,47.8315,47.8565,47.7897,47.8482,57300.0
2012-08-24 13:10:00,57.23,57.24,57.14,57.14,44900.0,47.8482,47.8565,47.7729,47.7729,44900.0
2012-08-24 13:20:00,57.14,57.2,57.12,57.19,45100.0,47.7729,47.8231,47.7562,47.8147,45100.0
2012-08-24 13:30:00,57.19,57.26,57.19,57.25,39200.0,47.8147,47.8733,47.8147,47.8649,39200.0
2012-08-24 13:40:00,57.25,57.38,57.24,57.35,80100.0,47.8649,47.9736,47.8565,47.9485,80100.0
2012-08-24 13:50:00,57.35,57.42,57.35,57.36,91800.0,47.9485,48.007,47.9485,47.9569,91800.0
2012-08-24 14:00:00,57.36,57.42,57.36,57.39,118000.0,47.9569,48.007,47.9569,47.982,118000.0
2012-08-24 14:10:00,57.38,57.41,57.36,57.41,51100.0,47.9736,47.9987,47.9569,47.9987,51100.0
2012-08-24 14:20:00,57.41,57.44,57.39,57.4,55500.0,47.9987,48.0238,47.982,47.9903,55500.0
2012-08-24 14:30:00,57.4,57.41,57.35,57.36,64300.0,47.9903,47.9987,47.9485,47.9569,64300.0
2012-08-24 14:40:00,57.36,57.37,57.32,57.32,62600.0,47.9569,47.9652,47.9234,47.9234,62600.0
2012-08-24 14:50:00,57.33,57.38,57.3,57.36,111700.0,47.9318,47.9736,47.9067,47.9569,111700.0
2012-08-24 15:00:00,57.35,57.37,57.31,57.37,141100.0,47.9485,47.9652,47.9151,47.9652,141100.0
2012-08-24 15:10:00,57.36,57.44,57.35,57.44,94300.0,47.9569,48.0238,47.9485,48.0238,94300.0
2012-08-24 15:20:00,57.44,57.51,57.42,57.51,114400.0,48.0238,48.0823,48.007,48.0823,114400.0
2012-08-24 15:30:00,57.5,57.51,57.42,57.47,122000.0,48.0739,48.0823,48.007,48.0488,122000.0
2012-08-24 15:40:00,57.47,57.6,57.46,57.56,254700.0,48.0488,48.1575,48.0405,48.1241,254700.0
2012-08-24 15:50:00,57.56,57.57,57.41,57.46,406500.0,48.1241,48.1324,47.9987,48.0405,406500.0
2012-08-27 09:30:00,57.6,57.68,57.43,57.47,135200.0,48.1575,48.2244,48.0154,48.0488,135200.0
2012-08-27 09:40:00,57.47,57.55,57.41,57.49,102500.0,48.0488,48.1157,47.9987,48.0656,102500.0
2012-08-27 09:50:00,57.49,57.54,57.36,57.36,170400.0,48.0656,48.1074,47.9569,47.9569,170400.0
2012-08-27 10:00:00,57.35,57.4,57.29,57.34,100000.0,47.9485,47.9903,47.8983,47.9402,100000.0
2012-08-27 10:10:00,57.34,57.35,57.2,57.32,56700.0,47.9402,47.9485,47.8231,47.9234,56700.0
2012-08-27 10:20:00,57.32,57.37,57.3,57.36,40700.0,47.9234,47.9652,47.9067,47.9569,40700.0
2012-08-27 10:30:00,57.35,57.42,57.31,57.38,49800.0,47.9485,48.007,47.9151,47.9736,49800.0
2012-08-27 10:40:00,57.37,57.47,57.36,57.44,61900.0,47.9652,48.0488,47.9569,48.0238,61900.0
2012-08-27 10:50:00,57.44,57.48,57.36,57.42,77000.0,48.0238,48.0572,47.9569,48.007,77000.0
2012-08-27 11:00:00,57.41,57.67,57.39,57.66,239000.0,47.9987,48.2161,47.982,48.2077,239000.0
2012-08-27 11:10:00,57.67,57.77,57.59,57.76,176900.0,48.2161,48.2997,48.1492,48.2913,176900.0
2012-08-27 11:20:00,57.77,57.86,57.73,57.81,142600.0,48.2997,48.3749,48.2662,48.3331,142600.0
2012-08-27 11:30:00,57.81,57.84,57.67,57.67,192400.0,48.3331,48.3582,48.2161,48.2161,192400.0
2012-08-27 11:40:00,57.67,57.85,57.66,57.84,147900.0,48.2161,48.3665,48.2077,48.3582,147900.0
2012-08-27 11:50:00,57.84,57.86,57.75,57.76,41900.0,48.3582,48.3749,48.2829,48.2913,41900.0
2012-08-27 12:00:00,57.76,57.77,57.68,57.7,57700.0,48.2913,48.2997,48.2244,48.2411,57700.0
2012-08-27 12:10:00,57.7,57.8,57.65,57.65,90200.0,48.2411,48.3247,48.1993,48.1993,90200.0
2012-08-27 12:20:00,57.65,57.7,57.62,57.63,67600.0,48.1993,48.2411,48.1742,48.1826,67600.0
2012-08-27 12:30:00,57.62,57.68,57.58,57.67,64600.0,48.1742,48.2244,48.1408,48.2161,64600.0
2012-08-27 12:40:00,57.66,57.76,57.66,57.74,65200.0,48.2077,48.2913,48.2077,48.2746,65200.0
2012-08-27 12:50:00,57.74,57.79,57.71,57.79,48600.0,48.2746,48.3164,48.2495,48.3164,48600.0
2012-08-27 13:00:00,57.78,57.78,57.69,57.71,42300.0,48.308,48.308,48.2328,48.2495,42300.0
2012-08-27 13:10:00,57.71,57.73,57.67,57.67,34800.0,48.2495,48.2662,48.2161,48.2161,34800.0
2012-08-27 13:20:00,57.67,57.69,57.64,57.64,42600.0,48.2161,48.2328,48.191,48.191,42600.0
2012-08-27 13:30:00,57.64,57.64,57.55,57.55,51700.0,48.191,48.191,48.1157,48.1157,51700.0
2012-08-27 13:40:00,57.55,57.55,57.48,57.49,52000.0,48.1157,48.1157,48.0572,48.0656,52000.0
2012-08-27 13:50:00,57.48,57.55,57.42,57.42,59500.0,48.0572,48.1157,48.007,48.007,59500.0
2012-08-27 14:00:00,57.43,57.49,57.41,57.46,47600.0,48.0154,48.0656,47.9987,48.0405,47600.0
2012-08-27 14:10:00,57.46,57.48,57.38,57.48,48400.0,48.0405,48.0572,47.9736,48.0572,48400.0
2012-08-27 14:20:00,57.47,57.52,57.47,57.51,46100.0,48.0488,48.0906,48.0488,48.0823,46100.0
2012-08-27 14:30:00,57.52,57.55,57.49,57.55,55000.0,48.0906,48.1157,48.0656,48.1157,55000.0
2012-08-27 14:40:00,57.54,57.55,57.46,57.51,42600.0,48.1074,48.1157,48.0405,48.0823,42600.0
2012-08-27 14:50:00,57.51,57.54,57.48,57.5,63200.0,48.0823,48.1074,48.0572,48.0739,63200.0
2012-08-27 15:00:00,57.5,57.52,57.44,57.45,56000.0,48.0739,48.0906,48.0238,48.0321,56000.0
2012-08-27 15:10:00,57.46,57.46,57.39,57.42,98400.0,48.0405,48.0405,47.982,48.007,98400.0
2012-08-27 15:20:00,57.42,57.45,57.36,57.42,88800.0,48.007,48.0321,47.9569,48.007,88800.0
2012-08-27 15:30:00,57.41,57.48,57.38,57.39,120300.0,47.9987,48.0572,47.9736,47.982,120300.0
2012-08-27 15:40:00,57.39,57.46,57.39,57.41,152200.0,47.982,48.0405,47.982,47.9987,152200.0
2012-08-27 15:50:00,57.41,57.46,57.36,57.43,224000.0,47.9987,48.0405,47.9569,48.0154,224000.0
2012-08-28 09:30:00,57.18,57.4,56.96,57.39,121200.0,47.8064,47.9903,47.6224,47.982,121200.0
2012-08-28 09:40:00,57.43,57.58,57.3,57.58,62400.0,48.0154,48.1408,47.9067,48.1408,62400.0
2012-08-28 09:50:00,57.56,57.56,57.19,57.39,71000.0,48.1241,48.1241,47.8147,47.982,71000.0
2012-08-28 10:00:00,57.38,57.48,57.16,57.46,68200.0,47.9736,48.0572,47.7897,48.0405,68200.0
2012-08-28 10:10:00,57.47,57.61,57.44,57.59,46700.0,48.0488,48.1659,48.0238,48.1492,46700.0
2012-08-28 10:20:00,57.59,57.77,57.59,57.74,73900.0,48.1492,48.2997,48.1492,48.2746,73900.0
2012-08-28 10:30:00,57.74,57.81,57.66,57.74,101100.0,48.2746,48.3331,48.2077,48.2746,101100.0
2012-08-28 10:40:00,57.74,57.8,57.72,57.73,53000.0,48.2746,48.3247,48.2579,48.2662,53000.0
2012-08-28 10:50:00,57.72,57.8,57.64,57.66,51700.0,48.2579,48.3247,48.191,48.2077,51700.0
2012-08-28 11:00:00,57.63,57.65,57.56,57.65,52000.0,48.1826,48.1993,48.1241,48.1993,52000.0
2012-08-28 11:10:00,57.64,57.64,57.52,57.52,40400.0,48.191,48.191,48.0906,48.0906,40400.0
2012-08-28 11:20:00,57.52,57.55,57.49,57.55,42200.0,48.0906,48.1157,48.0656,48.1157,42200.0
2012-08-28 11:30:00,57.54,57.58,57.5,57.55,45000.0,48.1074,48.1408,48.0739,48.1157,45000.0
2012-08-28 11:40:00,57.56,57.65,57.54,57.65,46300.0,48.1241,48.1993,48.1074,48.1993,46300.0
2012-08-28 11:50:00,57.65,57.65,57.56,57.63,50900.0,48.1993,48.1993,48.1241,48.1826,50900.0
2012-08-28 12:00:00,57.64,57.7,57.63,57.66,69100.0,48.191,48.2411,48.1826,48.2077,69100.0
2012-08-28 12:10:00,57.65,57.68,57.58,57.61,65500.0,48.1993,48.2244,48.1408,48.1659,65500.0
2012-08-28 12:20:00,57.61,57.66,57.57,57.57,41800.0,48.1659,48.2077,48.1324,48.1324,41800.0
2012-08-28 12:30:00,57.58,57.6,57.54,57.56,50400.0,48.1408,48.1575,48.1074,48.1241,50400.0
2012-08-28 12:40:00,57.57,57.65,57.57,57.65,31600.0,48.1324,48.1993,48.1324,48.1993,31600.0
2012-08-28 12:50:00,57.65,57.7,57.65,57.7,27100.0,48.1993,48.2411,48.1993,48.2411,27100.0
2012-08-28 13:00:00,57.7,57.71,57.58,57.63,31300.0,48.2411,48.2495,48.1408,48.1826,31300.0
2012-08-28 13:10:00,57.62,57.65,57.57,57.59,91300.0,48.1742,48.1993,48.1324,48.1492,91300.0
2012-08-28 13:20:00,57.59,57.62,57.57,57.58,26500.0,48.1492,48.1742,48.1324,48.1408,26500.0
2012-08-28 13:30:00,57.58,57.65,57.58,57.65,22200.0,48.1408,48.1993,48.1408,48.1993,22200.0
2012-08-28 13:40:00,57.64,57.65,57.6,57.6,27600.0,48.191,48.1993,48.1575,48.1575,27600.0
2012-08-28 13:50:00,57.6,57.6,57.54,57.56,51100.0,48.1575,48.1575,48.1074,48.1241,51100.0
2012-08-28 14:00:00,57.56,57.62,57.56,57.61,28800.0,48.1241,48.1742,48.1241,48.1659,28800.0
2012-08-28 14:10:00,57.61,57.66,57.58,57.65,48500.0,48.1659,48.2077,48.1408,48.1993,48500.0
2012-08-28 14:20:00,57.66,57.72,57.65,57.7,43900.0,48.2077,48.2579,48.1993,48.2411,43900.0
2012-08-28 14:30:00,57.71,57.73,57.7,57.71,62100.0,48.2495,48.2662,48.2411,48.2495,62100.0
2012-08-28 14:40:00,57.71,57.73,57.65,57.67,33100.0,48.2495,48.2662,48.1993,48.2161,33100.0
2012-08-28 14:50:00,57.67,57.7,57.62,57.7,36100.0,48.2161,48.2411,48.1742,48.2411,36100.0
2012-08-28 15:00:00,57.7,57.74,57.69,57.73,48700.0,48.2411,48.2746,48.2328,48.2662,48700.0
2012-08-28 15:10:00,57.72,57.8,57.71,57.73,108800.0,48.2579,48.3247,48.2495,48.2662,108800.0
2012-08-28 15:20:00,57.73,57.74,57.62,57.63,65200.0,48.2662,48.2746,48.1742,48.1826,65200.0
2012-08-28 15:30:00,57.62,57.65,57.59,57.63,56900.0,48.1742,48.1993,48.1492,48.1826,56900.0
2012-08-28 15:40:00,57.63,57.7,57.62,57.68,143100.0,48.1826,48.2411,48.1742,48.2244,143100.0
2012-08-28 15:50:00,57.68,57.68,57.56,57.57,200200.0,48.2244,48.2244,48.1241,48.1324,200200.0
2012-08-29 09:30:00,57.59,57.76,57.49,57.54,117800.0,48.1492,48.2913,48.0656,48.1074,117800.0
2012-08-29 09:40:00,57.54,57.59,57.47,57.54,87000.0,48.1074,48.1492,48.0488,48.1074,87000.0
2012-08-29 09:50:00,57.55,57.58,57.43,57.43,50200.0,48.1157,48.1408,48.0154,48.0154,50200.0
2012-08-29 10:00:00,57.43,57.46,57.35,57.39,93900.0,48.0154,48.0405,47.9485,47.982,93900.0
2012-08-29 10:10:00,57.39,57.46,57.34,57.42,85900.0,47.982,48.0405,47.9402,48.007,85900.0
2012-08-29 10:20:00,57.42,57.48,57.42,57.46,34000.0,48.007,48.0572,48.007,48.0405,34000.0
2012-08-29 10:30:00,57.46,57.49,57.36,57.36,57900.0,48.0405,48.0656,47.9569,47.9569,57900.0
2012-08-29 10:40:00,57.36,57.36,57.26,57.27,87000.0,47.9569,47.9569,47.8733,47.8816,87000.0
2012-08-29 10:50:00,57.26,57.29,57.18,57.29,169200.0,47.8733,47.8983,47.8064,47.8983,169200.0
2012-08-29 11:00:00,57.29,57.38,57.29,57.34,39400.0,47.8983,47.9736,47.8983,47.9402,39400.0
2012-08-29 11:10:00,57.34,57.4,57.31,57.38,51100.0,47.9402,47.9903,47.9151,47.9736,51100.0
2012-08-29 11:20:00,57.38,57.39,57.33,57.34,40200.0,47.9736,47.982,47.9318,47.9402,40200.0
2012-08-29 11:30:00,57.35,57.42,57.33,57.37,66200.0,47.9485,48.007,47.9318,47.9652,66200.0
2012-08-29 11:40:00,57.38,57.4,57.31,57.32,63900.0,47.9736,47.9903,47.9151,47.9234,63900.0
2012-08-29 11:50:00,57.32,57.38,57.31,57.35,53700.0,47.9234,47.9736,47.9151,47.9485,53700.0
2012-08-29 12:00:00,57.36,57.44,57.36,57.37,73200.0,47.9569,48.0238,47.9569,47.9652,73200.0
2012-08-29 12:10:00,57.37,57.38,57.31,57.33,30500.0,47.9652,47.9736,47.9151,47.9318,30500.0
2012-08-29 12:20:00,57.33,57.37,57.33,57.37,23000.0,47.9318,47.9652,47.9318,47.9652,23000.0
2012-08-29 12:30:00,57.37,57.38,57.29,57.35,68800.0,47.9652,47.9736,47.8983,47.9485,68800.0
2012-08-29 12:40:00,57.35,57.42,57.35,57.41,47100.0,47.9485,48.007,47.9485,47.9987,47100.0
2012-08-29 12:50:00,57.41,57.42,57.37,57.37,31800.0,47.9987,48.007,47.9652,47.9652,31800.0
2012-08-29 13:00:00,57.37,57.4,57.36,57.39,30100.0,47.9652,47.9903,47.9569,47.982,30100.0
2012-08-29 13:10:00,57.39,57.51,57.39,57.48,38100.0,47.982,48.0823,47.982,48.0572,38100.0
2012-08-29 13:20:00,57.48,57.48,57.42,57.43,50500.0,48.0572,48.0572,48.007,48.0154,50500.0
2012-08-29 13:30:00,57.43,57.47,57.43,57.46,30500.0,48.0154,48.0488,48.0154,48.0405,30500.0
2012-08-29 13:40:00,57.46,57.51,57.45,57.46,67300.0,48.0405,48.0823,48.0321,48.0405,67300.0
2012-08-29 13:50:00,57.45,57.46,57.42,57.43,30300.0,48.0321,48.0405,48.007,48.0154,30300.0
2012-08-29 14:00:00,57.43,57.47,57.39,57.4,42700.0,48.0154,48.0488,47.982,47.9903,42700.0
2012-08-29 14:10:00,57.4,57.46,57.39,57.45,70800.0,47.9903,48.0405,47.982,48.0321,70800.0
2012-08-29 14:20:00,57.45,57.52,57.43,57.51,109800.0,48.0321,48.0906,48.0154,48.0823,109800.0
2012-08-29 14:30:00,57.52,57.55,57.48,57.54,48900.0,48.0906,48.1157,48.0572,48.1074,48900.0
2012-08-29 14:40:00,57.54,57.57,57.5,57.5,44000.0,48.1074,48.1324,48.0739,48.0739,44000.0
2012-08-29 14:50:00,57.5,57.51,57.43,57.47,60800.0,48.0739,48.0823,48.0154,48.0488,60800.0
2012-08-29 15:00:00,57.46,57.48,57.41,57.47,85600.0,48.0405,48.0572,47.9987,48.0488,85600.0
2012-08-29 15:10:00,57.48,57.53,57.48,57.49,58000.0,48.0572,48.099,48.0572,48.0656,58000.0
2012-08-29 15:20:00,57.5,57.54,57.49,57.53,63600.0,48.0739,48.1074,48.0656,48.099,63600.0
2012-08-29 15:30:00,57.54,57.55,57.45,57.46,95600.0,48.1074,48.1157,48.0321,48.0405,95600.0
2012-08-29 15:40:00,57.46,57.5,57.44,57.44,174700.0,48.0405,48.0739,48.0238,48.0238,174700.0
2012-08-29 15:50:00,57.44,57.46,57.39,57.43,269100.0,48.0238,48.0405,47.982,48.0154,269100.0
2012-08-30 09:30:00,57.21,57.23,57.0,57.08,99700.0,47.8315,47.8482,47.6559,47.7228,99700.0
2012-08-30 09:40:00,57.07,57.2,57.06,57.11,60200.0,47.7144,47.8231,47.7061,47.7479,60200.0
2012-08-30 09:50:00,57.12,57.12,57.0,57.0,106300.0,47.7562,47.7562,47.6559,47.6559,106300.0
2012-08-30 10:00:00,57.0,57.07,56.92,57.03,135700.0,47.6559,47.7144,47.589,47.681,135700.0
2012-08-30 10:10:00,57.03,57.03,56.97,56.99,61100.0,47.681,47.681,47.6308,47.6475,61100.0
2012-08-30 10:20:00,56.99,56.99,56.75,56.86,104500.0,47.6475,47.6475,47.4469,47.5388,104500.0
2012-08-30 10:30:00,56.85,56.89,56.79,56.8,70800.0,47.5305,47.5639,47.4803,47.4887,70800.0
2012-08-30 10:40:00,56.8,56.85,56.77,56.78,141200.0,47.4887,47.5305,47.4636,47.472,141200.0
2012-08-30 10:50:00,56.78,56.78,56.62,56.68,154200.0,47.472,47.472,47.3382,47.3883,154200.0
2012-08-30 11:00:00,56.68,56.75,56.66,56.7,54100.0,47.3883,47.4469,47.3716,47.4051,54100.0
2012-08-30 11:10:00,56.7,56.79,56.66,56.78,76200.0,47.4051,47.4803,47.3716,47.472,76200.0
2012-08-30 11:20:00,56.78,56.81,56.78,56.81,61100.0,47.472,47.497,47.472,47.497,61100.0
2012-08-30 11:30:00,56.81,56.81,56.75,56.78,38700.0,47.497,47.497,47.4469,47.472,38700.0
2012-08-30 11:40:00,56.79,56.83,56.77,56.79,27100.0,47.4803,47.5138,47.4636,47.4803,27100.0
2012-08-30 11:50:00,56.78,56.81,56.75,56.75,39900.0,47.472,47.497,47.4469,47.4469,39900.0
2012-08-30 12:00:00,56.75,56.78,56.74,56.75,24900.0,47.4469,47.472,47.4385,47.4469,24900.0
2012-08-30 12:10:00,56.75,56.76,56.74,56.75,17900.0,47.4469,47.4552,47.4385,47.4469,17900.0
2012-08-30 12:20:00,56.75,56.76,56.71,56.74,35300.0,47.4469,47.4552,47.4134,47.4385,35300.0
2012-08-30 12:30:00,56.75,56.82,56.75,56.77,50300.0,47.4469,47.5054,47.4469,47.4636,50300.0
2012-08-30 12:40:00,56.78,56.88,56.78,56.88,26300.0,47.472,47.5556,47.472,47.5556,26300.0
2012-08-30 12:50:00,56.88,56.9,56.84,56.86,78900.0,47.5556,47.5723,47.5221,47.5388,78900.0
2012-08-30 13:00:00,56.86,56.9,56.86,56.88,29700.0,47.5388,47.5723,47.5388,47.5556,29700.0
2012-08-30 13:10:00,56.88,56.9,56.87,56.88,30800.0,47.5556,47.5723,47.5472,47.5556,30800.0
2012-08-30 13:20:00,56.88,56.9,56.87,56.89,59200.0,47.5556,47.5723,47.5472,47.5639,59200.0
2012-08-30 13:30:00,56.9,56.92,56.88,56.88,48900.0,47.5723,47.589,47.5556,47.5556,48900.0
2012-08-30 13:40:00,56.89,56.95,56.89,56.94,38500.0,47.5639,47.6141,47.5639,47.6057,38500.0
2012-08-30 13:50:00,56.94,57.0,56.94,57.0,39800.0,47.6057,47.6559,47.6057,47.6559,39800.0
2012-08-30 14:00:00,57.0,57.07,56.97,57.06,63400.0,47.6559,47.7144,47.6308,47.7061,63400.0
2012-08-30 14:10:00,57.06,57.11,57.06,57.08,47100.0,47.7061,47.7479,47.7061,47.7228,47100.0
2012-08-30 14:20:00,57.08,57.16,57.08,57.15,65500.0,47.7228,47.7897,47.7228,47.7813,65500.0
2012-08-30 14:30:00,57.15,57.2,57.11,57.12,52000.0,47.7813,47.8231,47.7479,47.7562,52000.0
2012-08-30 14:40:00,57.12,57.17,57.11,57.17,36500.0,47.7562,47.798,47.7479,47.798,36500.0
2012-08-30 14:50:00,57.17,57.25,57.17,57.24,75500.0,47.798,47.8649,47.798,47.8565,75500.0
2012-08-30 15:00:00,57.24,57.3,57.24,57.25,91600.0,47.8565,47.9067,47.8565,47.8649,91600.0
2012-08-30 15:10:00,57.25,57.28,57.22,57.23,71900.0,47.8649,47.89,47.8398,47.8482,71900.0
2012-08-30 15:20:00,57.22,57.24,57.17,57.24,105900.0,47.8398,47.8565,47.798,47.8565,105900.0
2012-08-30 15:30:00,57.23,57.4,57.23,57.38,167400.0,47.8482,47.9903,47.8482,47.9736,167400.0
2012-08-30 15:40:00,57.38,57.46,57.24,57.3,214400.0,47.9736,48.0405,47.8565,47.9067,214400.0
2012-08-30 15:50:00,57.29,57.29,57.17,57.17,278400.0,47.8983,47.8983,47.798,47.798,278400.0
2012-08-31 09:30:00,57.53,57.91,57.5,57.73,134300.0,48.099,48.4167,48.0739,48.2662,134300.0
2012-08-31 09:40:00,57.74,57.9,57.65,57.69,82700.0,48.2746,48.4083,48.1993,48.2328,82700.0
2012-08-31 09:50:00,57.69,57.69,57.49,57.5,71000.0,48.2328,48.2328,48.0656,48.0739,71000.0
2012-08-31 10:00:00,57.49,57.51,57.05,57.11,158100.0,48.0656,48.0823,47.6977,47.7479,158100.0
2012-08-31 10:10:00,57.11,57.42,57.06,57.42,121600.0,47.7479,48.007,47.7061,48.007,121600.0
2012-08-31 10:20:00,57.43,57.69,57.41,57.57,83200.0,48.0154,48.2328,47.9987,48.1324,83200.0
2012-08-31 10:30:00,57.56,57.64,57.48,57.53,61300.0,48.1241,48.191,48.0572,48.099,61300.0
2012-08-31 10:40:00,57.55,57.68,57.52,57.63,59200.0,48.1157,48.2244,48.0906,48.1826,59200.0
2012-08-31 10:50:00,57.63,57.91,57.63,57.85,101000.0,48.1826,48.4167,48.1826,48.3665,101000.0
2012-08-31 11:00:00,57.84,57.91,57.7,57.79,71100.0,48.3582,48.4167,48.2411,48.3164,71100.0
2012-08-31 11:10:00,57.79,57.86,57.73,57.76,62100.0,48.3164,48.3749,48.2662,48.2913,62100.0
2012-08-31 11:20:00,57.77,57.86,57.75,57.77,55500.0,48.2997,48.3749,48.2829,48.2997,55500.0
2012-08-31 11:30:00,57.75,57.9,57.75,57.87,58000.0,48.2829,48.4083,48.2829,48.3833,58000.0
2012-08-31 11:40:00,57.87,57.89,57.85,57.86,39900.0,48.3833,48.4,48.3665,48.3749,39900.0
2012-08-31 11:50:00,57.86,57.96,57.86,57.92,50300.0,48.3749,48.4585,48.3749,48.4251,50300.0
2012-08-31 12:00:00,57.91,57.94,57.76,57.77,80700.0,48.4167,48.4418,48.2913,48.2997,80700.0
2012-08-31 12:10:00,57.77,57.77,57.69,57.71,77900.0,48.2997,48.2997,48.2328,48.2495,77900.0
2012-08-31 12:20:00,57.7,57.75,57.67,57.69,48300.0,48.2411,48.2829,48.2161,48.2328,48300.0
2012-08-31 12:30:00,57.69,57.75,57.61,57.7,44500.0,48.2328,48.2829,48.1659,48.2411,44500.0
2012-08-31 12:40:00,57.69,57.77,57.68,57.77,39900.0,48.2328,48.2997,48.2244,48.2997,39900.0
2012-08-31 12:50:00,57.77,57.88,57.77,57.84,108200.0,48.2997,48.3916,48.2997,48.3582,108200.0
2012-08-31 13:00:00,57.83,57.94,57.8,57.93,83200.0,48.3498,48.4418,48.3247,48.4334,83200.0
2012-08-31 13:10:00,57.93,57.93,57.77,57.78,121100.0,48.4334,48.4334,48.2997,48.308,121100.0
2012-08-31 13:20:00,57.78,57.89,57.78,57.82,51500.0,48.308,48.4,48.308,48.3415,51500.0
2012-08-31 13:30:00,57.82,57.91,57.81,57.89,51300.0,48.3415,48.4167,48.3331,48.4,51300.0
2012-08-31 13:40:00,57.89,57.99,57.89,57.97,46000.0,48.4,48.4836,48.4,48.4669,46000.0
2012-08-31 13:50:00,57.97,58.09,57.94,58.0,108800.0,48.4669,48.5672,48.4418,48.492,108800.0
2012-08-31 14:00:00,58.0,58.09,58.0,58.08,68900.0,48.492,48.5672,48.492,48.5588,68900.0
2012-08-31 14:10:00,58.08,58.28,58.05,58.27,110000.0,48.5588,48.7261,48.5338,48.7177,110000.0
2012-08-31 14:20:00,58.28,58.35,58.24,58.34,97700.0,48.7261,48.7846,48.6926,48.7762,97700.0
2012-08-31 14:30:00,58.34,58.36,58.23,58.29,87600.0,48.7762,48.7929,48.6843,48.7344,87600.0
2012-08-31 14:40:00,58.29,58.29,58.19,58.25,57200.0,48.7344,48.7344,48.6508,48.701,57200.0
2012-08-31 14:50:00,58.26,58.29,58.24,58.25,81600.0,48.7093,48.7344,48.6926,48.701,81600.0
2012-08-31 15:00:00,58.24,58.25,58.07,58.08,85200.0,48.6926,48.701,48.5505,48.5588,85200.0
2012-08-31 15:10:00,58.07,58.18,58.06,58.17,92500.0,48.5505,48.6424,48.5421,48.6341,92500.0
2012-08-31 15:20:00,58.16,58.2,58.15,58.16,85000.0,48.6257,48.6592,48.6174,48.6257,85000.0
2012-08-31 15:30:00,58.16,58.2,58.1,58.2,116400.0,48.6257,48.6592,48.5756,48.6592,116400.0
2012-08-31 15:40:00,58.2,58.26,58.15,58.26,188500.0,48.6592,48.7093,48.6174,48.7093,188500.0
2012-08-31 15:50:00,58.26,58.44,58.26,58.31,602600.0,48.7093,48.8598,48.7093,48.7511,602600.0
2012-09-04 09:30:00,58.31,58.35,57.96,57.98,152700.0,48.7511,48.7846,48.4585,48.4752,152700.0
2012-09-04 09:40:00,58.01,58.4,57.99,58.4,114000.0,48.5003,48.8264,48.4836,48.8264,114000.0
2012-09-04 09:50:00,58.4,58.55,58.39,58.41,121300.0,48.8264,48.9518,48.818,48.8347,121300.0
2012-09-04 10:00:00,58.41,58.5,58.1,58.1,118100.0,48.8347,48.91,48.5756,48.5756,118100.0
2012-09-04 10:10:00,58.1,58.14,58.02,58.08,112700.0,48.5756,48.609,48.5087,48.5588,112700.0
2012-09-04 10:20:00,58.08,58.15,58.03,58.04,73500.0,48.5588,48.6174,48.517,48.5254,73500.0
2012-09-04 10:30:00,58.05,58.08,57.97,58.07,100300.0,48.5338,48.5588,48.4669,48.5505,100300.0
2012-09-04 10:40:00,58.06,58.12,58.03,58.05,75400.0,48.5421,48.5923,48.517,48.5338,75400.0
2012-09-04 10:50:00,58.05,58.14,58.01,58.07,72700.0,48.5338,48.609,48.5003,48.5505,72700.0
2012-09-04 11:00:00,58.06,58.09,57.96,58.03,132100.0,48.5421,48.5672,48.4585,48.517,132100.0
2012-09-04 11:10:00,58.04,58.19,58.02,58.19,57400.0,48.5254,48.6508,48.5087,48.6508,57400.0
2012-09-04 11:20:00,58.19,58.22,58.14,58.2,58700.0,48.6508,48.6759,48.609,48.6592,58700.0
2012-09-04 11:30:00,58.2,58.3,58.19,58.29,83600.0,48.6592,48.7428,48.6508,48.7344,83600.0
2012-09-04 11:40:00,58.3,58.3,58.12,58.15,111400.0,48.7428,48.7428,48.5923,48.6174,111400.0
2012-09-04 11:50:00,58.15,58.18,58.1,58.17,71400.0,48.6174,48.6424,48.5756,48.6341,71400.0
2012-09-04 12:00:00,58.18,58.19,58.03,58.04,48900.0,48.6424,48.6508,48.517,48.5254,48900.0
2012-09-04 12:10:00,58.04,58.07,58.02,58.04,94800.0,48.5254,48.5505,48.5087,48.5254,94800.0
2012-09-04 12:20:00,58.04,58.22,58.04,58.22,52400.0,48.5254,48.6759,48.5254,48.6759,52400.0
2012-09-04 12:30:00,58.21,58.29,58.21,58.29,44600.0,48.6675,48.7344,48.6675,48.7344,44600.0
2012-09-04 12:40:00,58.3,58.34,58.3,58.3,58000.0,48.7428,48.7762,48.7428,48.7428,58000.0
2012-09-04 12:50:00,58.3,58.36,58.3,58.35,46400.0,48.7428,48.7929,48.7428,48.7846,46400.0
2012-09-04 13:00:00,58.35,58.38,58.3,58.31,57600.0,48.7846,48.8097,48.7428,48.7511,57600.0
2012-09-04 13:10:00,58.31,58.36,58.28,58.35,46200.0,48.7511,48.7929,48.7261,48.7846,46200.0
2012-09-04 13:20:00,58.35,58.41,58.32,58.38,83300.0,48.7846,48.8347,48.7595,48.8097,83300.0
2012-09-04 13:30:00,58.38,58.4,58.32,58.35,51100.0,48.8097,48.8264,48.7595,48.7846,51100.0
2012-09-04 13:40:00,58.35,58.39,58.34,58.34,50800.0,48.7846,48.818,48.7762,48.7762,50800.0
2012-09-04 13:50:00,58.34,58.36,58.3,58.34,37600.0,48.7762,48.7929,48.7428,48.7762,37600.0
2012-09-04 14:00:00,58.34,58.4,58.3,58.4,55500.0,48.7762,48.8264,48.7428,48.8264,55500.0
2012-09-04 14:10:00,58.41,58.54,58.41,58.53,70900.0,48.8347,48.9434,48.8347,48.9351,70900.0
2012-09-04 14:20:00,58.53,58.61,58.51,58.58,88800.0,48.9351,49.002,48.9184,48.9769,88800.0
2012-09-04 14:30:00,58.58,58.85,58.58,58.84,194600.0,48.9769,49.2026,48.9769,49.1943,194600.0
2012-09-04 14:40:00,58.84,58.86,58.69,58.79,129900.0,49.1943,49.211,49.0688,49.1524,129900.0
2012-09-04 14:50:00,58.79,58.8,58.74,58.76,74000.0,49.1524,49.1608,49.1106,49.1274,74000.0
2012-09-04 15:00:00,58.76,58.77,58.67,58.74,104400.0,49.1274,49.1357,49.0521,49.1106,104400.0
2012-09-04 15:10:00,58.73,58.74,58.67,58.68,138600.0,49.1023,49.1106,49.0521,49.0605,138600.0
2012-09-04 15:20:00,58.69,58.7,58.61,58.69,170800.0,49.0688,49.0772,49.002,49.0688,170800.0
2012-09-04 15:30:00,58.69,58.72,58.59,58.63,203300.0,49.0688,49.0939,48.9852,49.0187,203300.0
2012-09-04 15:40:00,58.63,58.66,58.55,58.62,269300.0,49.0187,49.0438,48.9518,49.0103,269300.0
2012-09-04 15:50:00,58.62,58.66,58.59,58.62,413600.0,49.0103,49.0438,48.9852,49.0103,413600.0
2012-09-05 09:30:00,58.49,58.59,57.98,58.03,480900.0,48.9016,48.9852,48.4752,48.517,480900.0
2012-09-05 09:40:00,58.04,58.05,57.64,57.69,262500.0,48.5254,48.5338,48.191,48.2328,262500.0
2012-09-05 09:50:00,57.69,57.75,57.39,57.5,377100.0,48.2328,48.2829,47.982,48.0739,377100.0
2012-09-05 10:00:00,57.51,57.6,57.44,57.57,336900.0,48.0823,48.1575,48.0238,48.1324,336900.0
2012-09-05 10:10:00,57.57,57.67,57.47,57.55,257000.0,48.1324,48.2161,48.0488,48.1157,257000.0
2012-09-05 10:20:00,57.55,57.63,57.48,57.62,198700.0,48.1157,48.1826,48.0572,48.1742,198700.0
2012-09-05 10:30:00,57.63,57.66,57.51,57.6,159600.0,48.1826,48.2077,48.0823,48.1575,159600.0
2012-09-05 10:40:00,57.6,57.61,57.5,57.51,109400.0,48.1575,48.1659,48.0739,48.0823,109400.0
2012-09-05 10:50:00,57.51,57.52,57.38,57.38,136600.0,48.0823,48.0906,47.9736,47.9736,136600.0
2012-09-05 11:00:00,57.39,57.48,57.34,57.44,114200.0,47.982,48.0572,47.9402,48.0238,114200.0
2012-09-05 11:10:00,57.44,57.44,57.36,57.44,96100.0,48.0238,48.0238,47.9569,48.0238,96100.0
2012-09-05 11:20:00,57.44,57.45,57.35,57.45,112400.0,48.0238,48.0321,47.9485,48.0321,112400.0
2012-09-05 11:30:00,57.43,57.49,57.39,57.43,74100.0,48.0154,48.0656,47.982,48.0154,74100.0
2012-09-05 11:40:00,57.42,57.56,57.41,57.44,118500.0,48.007,48.1241,47.9987,48.0238,118500.0
2012-09-05 11:50:00,57.44,57.45,57.25,57.25,173000.0,48.0238,48.0321,47.8649,47.8649,173000.0
2012-09-05 12:00:00,57.26,57.26,57.2,57.23,146200.0,47.8733,47.8733,47.8231,47.8482,146200.0
2012-09-05 12:10:00,57.24,57.29,57.23,57.24,105000.0,47.8565,47.8983,47.8482,47.8565,105000.0
2012-09-05 12:20:00,57.25,57.25,57.22,57.25,59600.0,47.8649,47.8649,47.8398,47.8649,59600.0
2012-09-05 12:30:00,57.25,57.25,57.18,57.19,72600.0,47.8649,47.8649,47.8064,47.8147,72600.0
2012-09-05 12:40:00,57.18,57.19,57.15,57.17,88000.0,47.8064,47.8147,47.7813,47.798,88000.0
2012-09-05 12:50:00,57.17,57.23,57.17,57.19,77500.0,47.798,47.8482,47.798,47.8147,77500.0
2012-09-05 13:00:00,57.19,57.28,57.18,57.27,122400.0,47.8147,47.89,47.8064,47.8816,122400.0
2012-09-05 13:10:00,57.27,57.36,57.27,57.32,66300.0,47.8816,47.9569,47.8816,47.9234,66300.0
2012-09-05 13:20:00,57.32,57.33,57.28,57.3,79100.0,47.9234,47.9318,47.89,47.9067,79100.0
2012-09-05 13:30:00,57.3,57.3,57.14,57.15,78600.0,47.9067,47.9067,47.7729,47.7813,78600.0
2012-09-05 13:40:00,57.15,57.17,57.01,57.08,150400.0,47.7813,47.798,47.6642,47.7228,150400.0
2012-09-05 13:50:00,57.09,57.11,57.04,57.11,86100.0,47.7311,47.7479,47.6893,47.7479,86100.0
2012-09-05 14:00:00,57.12,57.2,57.1,57.2,95300.0,47.7562,47.8231,47.7395,47.8231,95300.0
2012-09-05 14:10:00,57.19,57.2,57.08,57.09,175200.0,47.8147,47.8231,47.7228,47.7311,175200.0
2012-09-05 14:20:00,57.09,57.21,57.09,57.19,112700.0,47.7311,47.8315,47.7311,47.8147,112700.0
2012-09-05 14:30:00,57.19,57.36,57.16,57.34,238700.0,47.8147,47.9569,47.7897,47.9402,238700.0
2012-09-05 14:40:00,57.34,57.37,57.2,57.22,89200.0,47.9402,47.9652,47.8231,47.8398,89200.0
2012-09-05 14:50:00,57.21,57.27,57.21,57.22,94000.0,47.8315,47.8816,47.8315,47.8398,94000.0
2012-09-05 15:00:00,57.22,57.32,57.22,57.26,148000.0,47.8398,47.9234,47.8398,47.8733,148000.0
2012-09-05 15:10:00,57.26,57.28,57.19,57.28,134200.0,47.8733,47.89,47.8147,47.89,134200.0
2012-09-05 15:20:00,57.28,57.32,57.27,57.3,122700.0,47.89,47.9234,47.8816,47.9067,122700.0
2012-09-05 15:30:00,57.31,57.35,57.28,57.3,172800.0,47.9151,47.9485,47.89,47.9067,172800.0
2012-09-05 15:40:00,57.29,57.34,57.19,57.19,293500.0,47.8983,47.9402,47.8147,47.8147,293500.0
2012-09-05 15:50:00,57.19,57.22,57.18,57.21,513500.0,47.8147,47.8398,47.8064,47.8315,513500.0
2012-09-06 09:30:00,57.52,58.0,57.51,57.8,397800.0,48.0906,48.492,48.0823,48.3247,397800.0
2012-09-06 09:40:00,57.82,57.87,57.49,57.6,261400.0,48.3415,48.3833,48.0656,48.1575,261400.0
2012-09-06 09:50:00,57.6,57.63,57.23,57.43,357800.0,48.1575,48.1826,47.8482,48.0154,357800.0
2012-09-06 10:00:00,57.46,57.75,57.45,57.7,258900.0,48.0405,48.2829,48.0321,48.2411,258900.0
2012-09-06 10:10:00,57.7,57.72,57.63,57.65,188100.0,48.2411,48.2579,48.1826,48.1993,188100.0
2012-09-06 10:20:00,57.65,57.67,57.6,57.63,122600.0,48.1993,48.2161,48.1575,48.1826,122600.0
2012-09-06 10:30:00,57.64,57.86,57.62,57.81,272100.0,48.191,48.3749,48.1742,48.3331,272100.0
2012-09-06 10:40:00,57.82,57.83,57.75,57.79,188700.0,48.3415,48.3498,48.2829,48.3164,188700.0
2012-09-06 10:50:00,57.79,57.8,57.67,57.73,273900.0,48.3164,48.3247,48.2161,48.2662,273900.0
2012-09-06 11:00:00,57.75,57.81,57.69,57.75,174000.0,48.2829,48.3331,48.2328,48.2829,174000.0
2012-09-06 11:10:00,57.76,57.82,57.74,57.75,127900.0,48.2913,48.3415,48.2746,48.2829,127900.0
2012-09-06 11:20:00,57.74,57.82,57.73,57.76,140500.0,48.2746,48.3415,48.2662,48.2913,140500.0
2012-09-06 11:30:00,57.77,57.78,57.74,57.77,110900.0,48.2997,48.308,48.2746,48.2997,110900.0
2012-09-06 11:40:00,57.77,57.79,57.72,57.76,128300.0,48.2997,48.3164,48.2579,48.2913,128300.0
2012-09-06 11:50:00,57.76,57.85,57.75,57.79,101400.0,48.2913,48.3665,48.2829,48.3164,101400.0
2012-09-06 12:00:00,57.79,57.83,57.76,57.8,65100.0,48.3164,48.3498,48.2913,48.3247,65100.0
2012-09-06 12:10:00,57.8,57.85,57.79,57.79,79200.0,48.3247,48.3665,48.3164,48.3164,79200.0
2012-09-06 12:20:00,57.8,57.82,57.75,57.8,91200.0,48.3247,48.3415,48.2829,48.3247,91200.0
2012-09-06 12:30:00,57.8,57.89,57.8,57.87,66200.0,48.3247,48.4,48.3247,48.3833,66200.0
2012-09-06 12:40:00,57.87,57.88,57.79,57.82,57300.0,48.3833,48.3916,48.3164,48.3415,57300.0
2012-09-06 12:50:00,57.83,57.84,57.8,57.83,81200.0,48.3498,48.3582,48.3247,48.3498,81200.0
2012-09-06 13:00:00,57.83,57.84,57.82,57.84,72500.0,48.3498,48.3582,48.3415,48.3582,72500.0
2012-09-06 13:10:00,57.84,57.89,57.83,57.88,57700.0,48.3582,48.4,48.3498,48.3916,57700.0
2012-09-06 13:20:00,57.87,57.89,57.83,57.85,68400.0,48.3833,48.4,48.3498,48.3665,68400.0
2012-09-06 13:30:00,57.85,57.87,57.8,57.82,86500.0,48.3665,48.3833,48.3247,48.3415,86500.0
2012-09-06 13:40:00,57.82,57.84,57.8,57.8,70800.0,48.3415,48.3582,48.3247,48.3247,70800.0
2012-09-06 13:50:00,57.8,57.85,57.78,57.78,81500.0,48.3247,48.3665,48.308,48.308,81500.0
2012-09-06 14:00:00,57.78,57.81,57.72,57.73,133900.0,48.308,48.3331,48.2579,48.2662,133900.0
2012-09-06 14:10:00,57.73,57.74,57.67,57.68,100400.0,48.2662,48.2746,48.2161,48.2244,100400.0
2012-09-06 14:20:00,57.69,57.74,57.64,57.71,114100.0,48.2328,48.2746,48.191,48.2495,114100.0
2012-09-06 14:30:00,57.71,57.74,57.69,57.74,109200.0,48.2495,48.2746,48.2328,48.2746,109200.0
2012-09-06 14:40:00,57.74,57.8,57.74,57.75,81500.0,48.2746,48.3247,48.2746,48.2829,81500.0
2012-09-06 14:50:00,57.75,57.76,57.7,57.71,138300.0,48.2829,48.2913,48.2411,48.2495,138300.0
2012-09-06 15:00:00,57.71,57.71,57.65,57.66,95300.0,48.2495,48.2495,48.1993,48.2077,95300.0
2012-09-06 15:10:00,57.66,57.7,57.6,57.63,202000.0,48.2077,48.2411,48.1575,48.1826,202000.0
2012-09-06 15:20:00,57.62,57.63,57.46,57.46,229800.0,48.1742,48.1826,48.0405,48.0405,229800.0
2012-09-06 15:30:00,57.47,57.6,57.46,57.6,320900.0,48.0488,48.1575,48.0405,48.1575,320900.0
2012-09-06 15:40:00,57.59,57.61,57.38,57.38,398900.0,48.1492,48.1659,47.9736,47.9736,398900.0
2012-09-06 15:50:00,57.39,57.42,57.36,57.41,857700.0,47.982,48.007,47.9569,47.9987,857700.0
2012-09-07 09:30:00,57.36,57.47,57.07,57.3,222300.0,47.9569,48.0488,47.7144,47.9067,222300.0
2012-09-07 09:40:00,57.29,57.64,57.27,57.45,150900.0,47.8983,48.191,47.8816,48.0321,150900.0
2012-09-07 09:50:00,57.45,57.45,57.22,57.31,181100.0,48.0321,48.0321,47.8398,47.9151,181100.0
2012-09-07 10:00:00,57.3,57.48,57.24,57.47,68100.0,47.9067,48.0572,47.8565,48.0488,68100.0
2012-09-07 10:10:00,57.48,57.52,57.4,57.49,82000.0,48.0572,48.0906,47.9903,48.0656,82000.0
2012-09-07 10:20:00,57.49,57.62,57.47,57.59,92000.0,48.0656,48.1742,48.0488,48.1492,92000.0
2012-09-07 10:30:00,57.58,57.68,57.49,57.6,94200.0,48.1408,48.2244,48.0656,48.1575,94200.0
2012-09-07 10:40:00,57.59,57.61,57.51,57.6,63500.0,48.1492,48.1659,48.0823,48.1575,63500.0
2012-09-07 10:50:00,57.59,57.8,57.59,57.75,146000.0,48.1492,48.3247,48.1492,48.2829,146000.0
2012-09-07 11:00:00,57.76,57.79,57.66,57.74,83100.0,48.2913,48.3164,48.2077,48.2746,83100.0
2012-09-07 11:10:00,57.75,57.78,57.66,57.66,73000.0,48.2829,48.308,48.2077,48.2077,73000.0
2012-09-07 11:20:00,57.67,57.81,57.67,57.81,56400.0,48.2161,48.3331,48.2161,48.3331,56400.0
2012-09-07 11:30:00,57.81,57.85,57.71,57.72,56200.0,48.3331,48.3665,48.2495,48.2579,56200.0
2012-09-07 11:40:00,57.72,57.75,57.67,57.71,54500.0,48.2579,48.2829,48.2161,48.2495,54500.0
2012-09-07 11:50:00,57.71,57.75,57.67,57.68,45300.0,48.2495,48.2829,48.2161,48.2244,45300.0
2012-09-07 12:00:00,57.67,57.76,57.66,57.75,64800.0,48.2161,48.2913,48.2077,48.2829,64800.0
2012-09-07 12:10:00,57.75,57.76,57.64,57.64,46800.0,48.2829,48.2913,48.191,48.191,46800.0
2012-09-07 12:20:00,57.65,57.67,57.61,57.61,68900.0,48.1993,48.2161,48.1659,48.1659,68900.0
2012-09-07 12:30:00,57.62,57.65,57.6,57.64,63400.0,48.1742,48.1993,48.1575,48.191,63400.0
2012-09-07 12:40:00,57.64,57.66,57.6,57.66,48400.0,48.191,48.2077,48.1575,48.2077,48400.0
2012-09-07 12:50:00,57.66,57.69,57.64,57.65,35000.0,48.2077,48.2328,48.191,48.1993,35000.0
2012-09-07 13:00:00,57.66,57.69,57.65,57.67,34000.0,48.2077,48.2328,48.1993,48.2161,34000.0
2012-09-07 13:10:00,57.67,57.67,57.62,57.64,53100.0,48.2161,48.2161,48.1742,48.191,53100.0
2012-09-07 13:20:00,57.65,57.65,57.62,57.63,38500.0,48.1993,48.1993,48.1742,48.1826,38500.0
2012-09-07 13:30:00,57.63,57.64,57.58,57.59,58000.0,48.1826,48.191,48.1408,48.1492,58000.0
2012-09-07 13:40:00,57.6,57.62,57.59,57.62,29100.0,48.1575,48.1742,48.1492,48.1742,29100.0
2012-09-07 13:50:00,57.61,57.64,57.58,57.58,69600.0,48.1659,48.191,48.1408,48.1408,69600.0
2012-09-07 14:00:00,57.59,57.62,57.56,57.6,67900.0,48.1492,48.1742,48.1241,48.1575,67900.0
2012-09-07 14:10:00,57.59,57.61,57.56,57.61,49900.0,48.1492,48.1659,48.1241,48.1659,49900.0
2012-09-07 14:20:00,57.61,57.66,57.59,57.66,65500.0,48.1659,48.2077,48.1492,48.2077,65500.0
2012-09-07 14:30:00,57.66,57.73,57.64,57.72,50900.0,48.2077,48.2662,48.191,48.2579,50900.0
2012-09-07 14:40:00,57.71,57.73,57.7,57.73,40200.0,48.2495,48.2662,48.2411,48.2662,40200.0
2012-09-07 14:50:00,57.72,57.75,57.71,57.71,38300.0,48.2579,48.2829,48.2495,48.2495,38300.0
2012-09-07 15:00:00,57.71,57.75,57.7,57.71,73800.0,48.2495,48.2829,48.2411,48.2495,73800.0
2012-09-07 15:10:00,57.71,57.71,57.63,57.64,76300.0,48.2495,48.2495,48.1826,48.191,76300.0
2012-09-07 15:20:00,57.65,57.66,57.61,57.64,59800.0,48.1993,48.2077,48.1659,48.191,59800.0
2012-09-07 15:30:00,57.64,57.7,57.64,57.65,99300.0,48.191,48.2411,48.191,48.1993,99300.0
2012-09-07 15:40:00,57.65,57.69,57.59,57.69,211700.0,48.1993,48.2328,48.1492,48.2328,211700.0
2012-09-07 15:50:00,57.69,57.73,57.65,57.73,348500.0,48.2328,48.2662,48.1993,48.2662,348500.0
2012-09-10 09:30:00,57.89,57.96,57.76,57.89,85300.0,48.4,48.4585,48.2913,48.4,85300.0
2012-09-10 09:40:00,57.88,57.9,57.8,57.81,64400.0,48.3916,48.4083,48.3247,48.3331,64400.0
2012-09-10 09:50:00,57.81,57.92,57.79,57.84,113700.0,48.3331,48.4251,48.3164,48.3582,113700.0
2012-09-10 10:00:00,57.85,58.03,57.85,57.92,127100.0,48.3665,48.517,48.3665,48.4251,127100.0
2012-09-10 10:10:00,57.92,58.0,57.9,57.96,90200.0,48.4251,48.492,48.4083,48.4585,90200.0
2012-09-10 10:20:00,57.96,58.01,57.93,57.98,93900.0,48.4585,48.5003,48.4334,48.4752,93900.0
2012-09-10 10:30:00,57.97,58.03,57.92,57.97,135200.0,48.4669,48.517,48.4251,48.4669,135200.0
2012-09-10 10:40:00,57.96,57.97,57.83,57.87,65000.0,48.4585,48.4669,48.3498,48.3833,65000.0
2012-09-10 10:50:00,57.86,57.95,57.84,57.88,52700.0,48.3749,48.4502,48.3582,48.3916,52700.0
2012-09-10 11:00:00,57.88,57.94,57.84,57.92,89700.0,48.3916,48.4418,48.3582,48.4251,89700.0
2012-09-10 11:10:00,57.92,57.94,57.89,57.9,71500.0,48.4251,48.4418,48.4,48.4083,71500.0
2012-09-10 11:20:00,57.91,57.97,57.86,57.94,67000.0,48.4167,48.4669,48.3749,48.4418,67000.0
2012-09-10 11:30:00,57.94,57.94,57.84,57.85,61500.0,48.4418,48.4418,48.3582,48.3665,61500.0
2012-09-10 11:40:00,57.85,57.86,57.83,57.85,64400.0,48.3665,48.3749,48.3498,48.3665,64400.0
2012-09-10 11:50:00,57.84,57.87,57.82,57.85,45400.0,48.3582,48.3833,48.3415,48.3665,45400.0
2012-09-10 12:00:00,57.84,57.88,57.82,57.85,33900.0,48.3582,48.3916,48.3415,48.3665,33900.0
2012-09-10 12:10:00,57.85,57.87,57.83,57.84,23900.0,48.3665,48.3833,48.3498,48.3582,23900.0
2012-09-10 12:20:00,57.84,57.86,57.82,57.84,38300.0,48.3582,48.3749,48.3415,48.3582,38300.0
2012-09-10 12:30:00,57.85,57.86,57.82,57.85,28400.0,48.3665,48.3749,48.3415,48.3665,28400.0
2012-09-10 12:40:00,57.85,57.85,57.81,57.84,31000.0,48.3665,48.3665,48.3331,48.3582,31000.0
2012-09-10 12:50:00,57.83,57.85,57.82,57.85,44600.0,48.3498,48.3665,48.3415,48.3665,44600.0
2012-09-10 13:00:00,57.86,57.88,57.83,57.87,25000.0,48.3749,48.3916,48.3498,48.3833,25000.0
2012-09-10 13:10:00,57.87,57.88,57.86,57.86,16300.0,48.3833,48.3916,48.3749,48.3749,16300.0
2012-09-10 13:20:00,57.86,57.88,57.85,57.88,30700.0,48.3749,48.3916,48.3665,48.3916,30700.0
2012-09-10 13:30:00,57.88,57.9,57.85,57.87,45100.0,48.3916,48.4083,48.3665,48.3833,45100.0
2012-09-10 13:40:00,57.87,57.87,57.82,57.84,69500.0,48.3833,48.3833,48.3415,48.3582,69500.0
2012-09-10 13:50:00,57.84,57.85,57.8,57.81,34600.0,48.3582,48.3665,48.3247,48.3331,34600.0
2012-09-10 14:00:00,57.82,57.83,57.79,57.81,50300.0,48.3415,48.3498,48.3164,48.3331,50300.0
2012-09-10 14:10:00,57.81,57.81,57.79,57.81,80400.0,48.3331,48.3331,48.3164,48.3331,80400.0
2012-09-10 14:20:00,57.81,57.82,57.79,57.8,49700.0,48.3331,48.3415,48.3164,48.3247,49700.0
2012-09-10 14:30:00,57.8,57.83,57.78,57.78,49000.0,48.3247,48.3498,48.308,48.308,49000.0
2012-09-10 14:40:00,57.77,57.78,57.73,57.74,55000.0,48.2997,48.308,48.2662,48.2746,55000.0
2012-09-10 14:50:00,57.75,57.75,57.64,57.64,188600.0,48.2829,48.2829,48.191,48.191,188600.0
2012-09-10 15:00:00,57.65,57.69,57.64,57.67,94100.0,48.1993,48.2328,48.191,48.2161,94100.0
2012-09-10 15:10:00,57.67,57.69,57.63,57.64,132400.0,48.2161,48.2328,48.1826,48.191,132400.0
2012-09-10 15:20:00,57.64,57.7,57.6,57.67,88700.0,48.191,48.2411,48.1575,48.2161,88700.0
2012-09-10 15:30:00,57.67,57.68,57.63,57.63,90300.0,48.2161,48.2244,48.1826,48.1826,90300.0
2012-09-10 15:40:00,57.64,57.65,57.5,57.53,229700.0,48.191,48.1993,48.0739,48.099,229700.0
2012-09-10 15:50:00,57.52,57.55,57.47,57.47,377000.0,48.0906,48.1157,48.0488,48.0488,377000.0
2012-09-11 09:30:00,57.33,57.34,56.8,56.98,368500.0,47.9318,47.9402,47.4887,47.6392,368500.0
2012-09-11 09:40:00,56.98,57.23,56.96,57.23,189100.0,47.6392,47.8482,47.6224,47.8482,189100.0
2012-09-11 09:50:00,57.23,57.41,57.22,57.35,199300.0,47.8482,47.9987,47.8398,47.9485,199300.0
2012-09-11 10:00:00,57.36,57.47,57.31,57.41,141700.0,47.9569,48.0488,47.9151,47.9987,141700.0
2012-09-11 10:10:00,57.41,57.41,57.33,57.34,100700.0,47.9987,47.9987,47.9318,47.9402,100700.0
2012-09-11 10:20:00,57.34,57.36,57.25,57.25,118300.0,47.9402,47.9569,47.8649,47.8649,118300.0
2012-09-11 10:30:00,57.26,57.29,57.21,57.28,101400.0,47.8733,47.8983,47.8315,47.89,101400.0
2012-09-11 10:40:00,57.28,57.33,57.25,57.29,114300.0,47.89,47.9318,47.8649,47.8983,114300.0
2012-09-11 10:50:00,57.28,57.35,57.25,57.28,81600.0,47.89,47.9485,47.8649,47.89,81600.0
2012-09-11 11:00:00,57.29,57.37,57.29,57.35,87700.0,47.8983,47.9652,47.8983,47.9485,87700.0
2012-09-11 11:10:00,57.36,57.46,57.34,57.46,81400.0,47.9569,48.0405,47.9402,48.0405,81400.0
2012-09-11 11:20:00,57.46,57.48,57.36,57.38,110300.0,48.0405,48.0572,47.9569,47.9736,110300.0
2012-09-11 11:30:00,57.39,57.4,57.33,57.36,83700.0,47.982,47.9903,47.9318,47.9569,83700.0
2012-09-11 11:40:00,57.36,57.36,57.23,57.23,78400.0,47.9569,47.9569,47.8482,47.8482,78400.0
2012-09-11 11:50:00,57.23,57.25,57.15,57.16,70000.0,47.8482,47.8649,47.7813,47.7897,70000.0
2012-09-11 12:00:00,57.17,57.18,57.1,57.13,127900.0,47.798,47.8064,47.7395,47.7646,127900.0
2012-09-11 12:10:00,57.13,57.15,57.11,57.13,72100.0,47.7646,47.7813,47.7479,47.7646,72100.0
2012-09-11 12:20:00,57.13,57.13,57.08,57.08,93300.0,47.7646,47.7646,47.7228,47.7228,93300.0
2012-09-11 12:30:00,57.08,57.11,57.02,57.11,103000.0,47.7228,47.7479,47.6726,47.7479,103000.0
2012-09-11 12:40:00,57.11,57.14,57.1,57.13,51900.0,47.7479,47.7729,47.7395,47.7646,51900.0
2012-09-11 12:50:00,57.13,57.16,57.12,57.14,71100.0,47.7646,47.7897,47.7562,47.7729,71100.0
2012-09-11 13:00:00,57.15,57.2,57.15,57.2,47100.0,47.7813,47.8231,47.7813,47.8231,47100.0
2012-09-11 13:10:00,57.2,57.26,57.15,57.26,65900.0,47.8231,47.8733,47.7813,47.8733,65900.0
2012-09-11 13:20:00,57.26,57.3,57.24,57.25,53700.0,47.8733,47.9067,47.8565,47.8649,53700.0
2012-09-11 13:30:00,57.25,57.28,57.24,57.27,38700.0,47.8649,47.89,47.8565,47.8816,38700.0
2012-09-11 13:40:00,57.27,57.31,57.27,57.3,93200.0,47.8816,47.9151,47.8816,47.9067,93200.0
2012-09-11 13:50:00,57.3,57.34,57.28,57.31,56300.0,47.9067,47.9402,47.89,47.9151,56300.0
2012-09-11 14:00:00,57.3,57.32,57.28,57.3,53700.0,47.9067,47.9234,47.89,47.9067,53700.0
2012-09-11 14:10:00,57.3,57.31,57.26,57.27,61600.0,47.9067,47.9151,47.8733,47.8816,61600.0
2012-09-11 14:20:00,57.27,57.34,57.27,57.32,84400.0,47.8816,47.9402,47.8816,47.9234,84400.0
2012-09-11 14:30:00,57.33,57.35,57.31,57.34,56300.0,47.9318,47.9485,47.9151,47.9402,56300.0
2012-09-11 14:40:00,57.35,57.36,57.29,57.3,73500.0,47.9485,47.9569,47.8983,47.9067,73500.0
2012-09-11 14:50:00,57.29,57.36,57.27,57.35,94500.0,47.8983,47.9569,47.8816,47.9485,94500.0
2012-09-11 15:00:00,57.34,57.37,57.33,57.35,98900.0,47.9402,47.9652,47.9318,47.9485,98900.0
2012-09-11 15:10:00,57.35,57.36,57.32,57.32,132300.0,47.9485,47.9569,47.9234,47.9234,132300.0
2012-09-11 15:20:00,57.32,57.32,57.24,57.24,131200.0,47.9234,47.9234,47.8565,47.8565,131200.0
2012-09-11 15:30:00,57.25,57.3,57.24,57.25,187900.0,47.8649,47.9067,47.8565,47.8649,187900.0
2012-09-11 15:40:00,57.25,57.26,57.19,57.23,255000.0,47.8649,47.8733,47.8147,47.8482,255000.0
2012-09-11 15:50:00,57.23,57.27,57.19,57.23,341900.0,47.8482,47.8816,47.8147,47.8482,341900.0
2012-09-12 09:30:00,57.06,57.68,57.06,57.66,140100.0,47.7061,48.2244,47.7061,48.2077,140100.0
2012-09-12 09:40:00,57.66,57.77,57.59,57.69,177300.0,48.2077,48.2997,48.1492,48.2328,177300.0
2012-09-12 09:50:00,57.68,57.7,57.5,57.52,151300.0,48.2244,48.2411,48.0739,48.0906,151300.0
2012-09-12 10:00:00,57.5,57.53,57.4,57.52,205500.0,48.0739,48.099,47.9903,48.0906,205500.0
2012-09-12 10:10:00,57.51,57.66,57.48,57.65,119300.0,48.0823,48.2077,48.0572,48.1993,119300.0
2012-09-12 10:20:00,57.64,57.67,57.46,57.48,101300.0,48.191,48.2161,48.0405,48.0572,101300.0
2012-09-12 10:30:00,57.47,57.55,57.46,57.48,85700.0,48.0488,48.1157,48.0405,48.0572,85700.0
2012-09-12 10:40:00,57.5,57.52,57.33,57.4,122300.0,48.0739,48.0906,47.9318,47.9903,122300.0
2012-09-12 10:50:00,57.4,57.44,57.4,57.41,121100.0,47.9903,48.0238,47.9903,47.9987,121100.0
2012-09-12 11:00:00,57.41,57.44,57.4,57.42,81900.0,47.9987,48.0238,47.9903,48.007,81900.0
2012-09-12 11:10:00,57.42,57.43,57.34,57.38,82400.0,48.007,48.0154,47.9402,47.9736,82400.0
2012-09-12 11:20:00,57.38,57.45,57.37,57.45,97700.0,47.9736,48.0321,47.9652,48.0321,97700.0
2012-09-12 11:30:00,57.45,57.5,57.43,57.43,58300.0,48.0321,48.0739,48.0154,48.0154,58300.0
2012-09-12 11:40:00,57.42,57.49,57.36,57.38,69200.0,48.007,48.0656,47.9569,47.9736,69200.0
2012-09-12 11:50:00,57.39,57.4,57.34,57.34,54500.0,47.982,47.9903,47.9402,47.9402,54500.0
2012-09-12 12:00:00,57.34,57.36,57.31,57.31,61800.0,47.9402,47.9569,47.9151,47.9151,61800.0
2012-09-12 12:10:00,57.32,57.35,57.28,57.35,69000.0,47.9234,47.9485,47.89,47.9485,69000.0
2012-09-12 12:20:00,57.35,57.35,57.31,57.33,39600.0,47.9485,47.9485,47.9151,47.9318,39600.0
2012-09-12 12:30:00,57.33,57.36,57.31,57.35,40700.0,47.9318,47.9569,47.9151,47.9485,40700.0
2012-09-12 12:40:00,57.35,57.37,57.31,57.32,44900.0,47.9485,47.9652,47.9151,47.9234,44900.0
2012-09-12 12:50:00,57.33,57.42,57.33,57.4,53700.0,47.9318,48.007,47.9318,47.9903,53700.0
2012-09-12 13:00:00,57.4,57.46,57.39,57.39,73800.0,47.9903,48.0405,47.982,47.982,73800.0
2012-09-12 13:10:00,57.39,57.39,57.3,57.3,70900.0,47.982,47.982,47.9067,47.9067,70900.0
2012-09-12 13:20:00,57.3,57.36,57.28,57.28,79200.0,47.9067,47.9569,47.89,47.89,79200.0
2012-09-12 13:30:00,57.29,57.31,57.26,57.28,51500.0,47.8983,47.9151,47.8733,47.89,51500.0
2012-09-12 13:40:00,57.28,57.35,57.26,57.29,84900.0,47.89,47.9485,47.8733,47.8983,84900.0
2012-09-12 13:50:00,57.29,57.31,57.25,57.31,61800.0,47.8983,47.9151,47.8649,47.9151,61800.0
2012-09-12 14:00:00,57.31,57.32,57.27,57.28,87800.0,47.9151,47.9234,47.8816,47.89,87800.0
2012-09-12 14:10:00,57.29,57.3,57.24,57.25,87100.0,47.8983,47.9067,47.8565,47.8649,87100.0
2012-09-12 14:20:00,57.24,57.32,57.2,57.25,154500.0,47.8565,47.9234,47.8231,47.8649,154500.0
2012-09-12 14:30:00,57.25,57.27,57.2,57.21,86200.0,47.8649,47.8816,47.8231,47.8315,86200.0
2012-09-12 14:40:00,57.21,57.26,57.17,57.18,68600.0,47.8315,47.8733,47.798,47.8064,68600.0
2012-09-12 14:50:00,57.18,57.26,57.18,57.18,74300.0,47.8064,47.8733,47.8064,47.8064,74300.0
2012-09-12 15:00:00,57.19,57.2,57.12,57.13,146700.0,47.8147,47.8231,47.7562,47.7646,146700.0
2012-09-12 15:10:00,57.13,57.13,57.02,57.04,182900.0,47.7646,47.7646,47.6726,47.6893,182900.0
2012-09-12 15:20:00,57.03,57.16,57.02,57.16,144100.0,47.681,47.7897,47.6726,47.7897,144100.0
2012-09-12 15:30:00,57.15,57.17,57.07,57.17,162800.0,47.7813,47.798,47.7144,47.798,162800.0
2012-09-12 15:40:00,57.17,57.23,57.13,57.2,191500.0,47.798,47.8482,47.7646,47.8231,191500.0
2012-09-12 15:50:00,57.2,57.3,57.16,57.29,258300.0,47.8231,47.9067,47.7897,47.8983,258300.0
2012-09-13 09:30:00,57.29,57.47,57.25,57.4,192400.0,47.8983,48.0488,47.8649,47.9903,192400.0
2012-09-13 09:40:00,57.39,57.49,57.3,57.36,161100.0,47.982,48.0656,47.9067,47.9569,161100.0
2012-09-13 09:50:00,57.36,57.45,57.3,57.39,153900.0,47.9569,48.0321,47.9067,47.982,153900.0
2012-09-13 10:00:00,57.39,57.65,57.37,57.57,112900.0,47.982,48.1993,47.9652,48.1324,112900.0
2012-09-13 10:10:00,57.58,57.68,57.58,57.61,181000.0,48.1408,48.2244,48.1408,48.1659,181000.0
2012-09-13 10:20:00,57.6,57.72,57.38,57.38,204100.0,48.1575,48.2579,47.9736,47.9736,204100.0
2012-09-13 10:30:00,57.38,57.62,57.37,57.61,186700.0,47.9736,48.1742,47.9652,48.1659,186700.0
2012-09-13 10:40:00,57.59,57.63,57.5,57.56,147500.0,48.1492,48.1826,48.0739,48.1241,147500.0
2012-09-13 10:50:00,57.55,57.57,57.43,57.46,94500.0,48.1157,48.1324,48.0154,48.0405,94500.0
2012-09-13 11:00:00,57.47,57.68,57.44,57.59,97500.0,48.0488,48.2244,48.0238,48.1492,97500.0
2012-09-13 11:10:00,57.59,57.61,57.55,57.55,109300.0,48.1492,48.1659,48.1157,48.1157,109300.0
2012-09-13 11:20:00,57.55,57.56,57.44,57.49,122000.0,48.1157,48.1241,48.0238,48.0656,122000.0
2012-09-13 11:30:00,57.49,57.58,57.48,57.58,55000.0,48.0656,48.1408,48.0572,48.1408,55000.0
2012-09-13 11:40:00,57.58,57.61,57.52,57.52,53000.0,48.1408,48.1659,48.0906,48.0906,53000.0
2012-09-13 11:50:00,57.53,57.65,57.53,57.6,66900.0,48.099,48.1993,48.099,48.1575,66900.0
2012-09-13 12:00:00,57.6,57.64,57.58,57.62,35600.0,48.1575,48.191,48.1408,48.1742,35600.0
2012-09-13 12:10:00,57.63,57.64,57.56,57.58,74600.0,48.1826,48.191,48.1241,48.1408,74600.0
2012-09-13 12:20:00,57.59,57.69,57.54,57.61,51900.0,48.1492,48.2328,48.1074,48.1659,51900.0
2012-09-13 12:30:00,57.6,58.04,57.45,57.73,319000.0,48.1575,48.5254,48.0321,48.2662,319000.0
2012-09-13 12:40:00,57.74,58.18,57.66,58.02,401500.0,48.2746,48.6424,48.2077,48.5087,401500.0
2012-09-13 12:50:00,58.02,58.11,57.9,58.1,124100.0,48.5087,48.5839,48.4083,48.5756,124100.0
2012-09-13 13:00:00,58.12,58.42,58.12,58.41,318000.0,48.5923,48.8431,48.5923,48.8347,318000.0
2012-09-13 13:10:00,58.41,58.43,58.21,58.33,185900.0,48.8347,48.8515,48.6675,48.7679,185900.0
2012-09-13 13:20:00,58.32,58.5,58.28,58.49,115800.0,48.7595,48.91,48.7261,48.9016,115800.0
2012-09-13 13:30:00,58.49,58.98,58.48,58.72,390800.0,48.9016,49.3113,48.8933,49.0939,390800.0
2012-09-13 13:40:00,58.73,58.76,58.64,58.69,113100.0,49.1023,49.1274,49.027,49.0688,113100.0
2012-09-13 13:50:00,58.69,58.75,58.64,58.65,127700.0,49.0688,49.119,49.027,49.0354,127700.0
2012-09-13 14:00:00,58.66,59.0,58.64,58.99,159700.0,49.0438,49.328,49.027,49.3197,159700.0
2012-09-13 14:10:00,59.0,59.13,58.98,59.04,192700.0,49.328,49.4367,49.3113,49.3615,192700.0
2012-09-13 14:20:00,59.04,59.29,59.03,59.24,229800.0,49.3615,49.5705,49.3531,49.5287,229800.0
2012-09-13 14:30:00,59.24,59.25,59.05,59.12,211700.0,49.5287,49.537,49.3698,49.4284,211700.0
2012-09-13 14:40:00,59.12,59.15,59.03,59.1,151500.0,49.4284,49.4534,49.3531,49.4116,151500.0
2012-09-13 14:50:00,59.1,59.1,58.91,58.94,143400.0,49.4116,49.4116,49.2528,49.2779,143400.0
2012-09-13 15:00:00,58.95,59.06,58.86,59.05,165400.0,49.2862,49.3782,49.211,49.3698,165400.0
2012-09-13 15:10:00,59.06,59.14,58.89,58.96,167300.0,49.3782,49.4451,49.2361,49.2946,167300.0
2012-09-13 15:20:00,58.96,59.07,58.93,59.03,170500.0,49.2946,49.3865,49.2695,49.3531,170500.0
2012-09-13 15:30:00,59.02,59.18,59.01,59.15,235900.0,49.3447,49.4785,49.3364,49.4534,235900.0
2012-09-13 15:40:00,59.14,59.19,59.09,59.14,264400.0,49.4451,49.4869,49.4033,49.4451,264400.0
2012-09-13 15:50:00,59.15,59.15,58.99,59.07,583300.0,49.4534,49.4534,49.3197,49.3865,583300.0
2012-09-14 09:30:00,59.23,59.3,58.85,59.2,391400.0,49.5203,49.5788,49.2026,49.4952,391400.0
2012-09-14 09:40:00,59.21,59.21,58.92,58.99,196100.0,49.5036,49.5036,49.2611,49.3197,196100.0
2012-09-14 09:50:00,58.98,59.15,58.86,58.98,260400.0,49.3113,49.4534,49.211,49.3113,260400.0
2012-09-14 10:00:00,58.98,59.09,58.87,59.02,215400.0,49.3113,49.4033,49.2193,49.3447,215400.0
2012-09-14 10:10:00,59.02,59.1,58.96,59.05,388600.0,49.3447,49.4116,49.2946,49.3698,388600.0
2012-09-14 10:20:00,59.07,59.18,59.05,59.09,147900.0,49.3865,49.4785,49.3698,49.4033,147900.0
2012-09-14 10:30:00,59.1,59.15,59.07,59.13,310600.0,49.4116,49.4534,49.3865,49.4367,310600.0
2012-09-14 10:40:00,59.13,59.15,58.87,58.96,308300.0,49.4367,49.4534,49.2193,49.2946,308300.0
2012-09-14 10:50:00,58.97,58.98,58.85,58.9,224900.0,49.3029,49.3113,49.2026,49.2444,224900.0
2012-09-14 11:00:00,58.91,59.25,58.88,59.15,209500.0,49.2528,49.537,49.2277,49.4534,209500.0
2012-09-14 11:10:00,59.15,59.22,59.01,59.1,156200.0,49.4534,49.512,49.3364,49.4116,156200.0
2012-09-14 11:20:00,59.1,59.18,59.06,59.1,116000.0,49.4116,49.4785,49.3782,49.4116,116000.0
2012-09-14 11:30:00,59.1,59.14,59.0,59.0,68100.0,49.4116,49.4451,49.328,49.328,68100.0
2012-09-14 11:40:00,59.01,59.03,58.95,58.95,73000.0,49.3364,49.3531,49.2862,49.2862,73000.0
2012-09-14 11:50:00,58.95,59.02,58.87,58.99,86600.0,49.2862,49.3447,49.2193,49.3197,86600.0
2012-09-14 12:00:00,58.99,59.01,58.95,59.01,118600.0,49.3197,49.3364,49.2862,49.3364,118600.0
2012-09-14 12:10:00,59.0,59.06,58.97,59.0,116200.0,49.328,49.3782,49.3029,49.328,116200.0
2012-09-14 12:20:00,59.02,59.16,59.02,59.1,79500.0,49.3447,49.4618,49.3447,49.4116,79500.0
2012-09-14 12:30:00,59.1,59.11,59.04,59.05,43200.0,49.4116,49.42,49.3615,49.3698,43200.0
2012-09-14 12:40:00,59.06,59.16,59.06,59.16,82400.0,49.3782,49.4618,49.3782,49.4618,82400.0
2012-09-14 12:50:00,59.16,59.19,59.03,59.04,55800.0,49.4618,49.4869,49.3531,49.3615,55800.0
2012-09-14 13:00:00,59.05,59.17,59.05,59.13,53700.0,49.3698,49.4702,49.3698,49.4367,53700.0
2012-09-14 13:10:00,59.12,59.13,59.03,59.06,71100.0,49.4284,49.4367,49.3531,49.3782,71100.0
2012-09-14 13:20:00,59.06,59.06,58.97,58.99,64600.0,49.3782,49.3782,49.3029,49.3197,64600.0
2012-09-14 13:30:00,58.99,59.11,58.99,59.06,66200.0,49.3197,49.42,49.3197,49.3782,66200.0
2012-09-14 13:40:00,59.07,59.11,59.0,59.1,101600.0,49.3865,49.42,49.328,49.4116,101600.0
2012-09-14 13:50:00,59.1,59.13,59.02,59.13,148400.0,49.4116,49.4367,49.3447,49.4367,148400.0
2012-09-14 14:00:00,59.13,59.19,59.09,59.1,86300.0,49.4367,49.4869,49.4033,49.4116,86300.0
2012-09-14 14:10:00,59.09,59.12,59.07,59.12,70700.0,49.4033,49.4284,49.3865,49.4284,70700.0
2012-09-14 14:20:00,59.11,59.16,59.08,59.14,99600.0,49.42,49.4618,49.3949,49.4451,99600.0
2012-09-14 14:30:00,59.13,59.14,59.07,59.11,66400.0,49.4367,49.4451,49.3865,49.42,66400.0
2012-09-14 14:40:00,59.1,59.13,59.08,59.12,59600.0,49.4116,49.4367,49.3949,49.4284,59600.0
2012-09-14 14:50:00,59.13,59.2,59.07,59.17,76000.0,49.4367,49.4952,49.3865,49.4702,76000.0
2012-09-14 15:00:00,59.17,59.18,59.05,59.06,92300.0,49.4702,49.4785,49.3698,49.3782,92300.0
2012-09-14 15:10:00,59.07,59.13,59.06,59.1,74300.0,49.3865,49.4367,49.3782,49.4116,74300.0
2012-09-14 15:20:00,59.1,59.1,58.97,59.1,212500.0,49.4116,49.4116,49.3029,49.4116,212500.0
2012-09-14 15:30:00,59.11,59.17,59.01,59.12,173000.0,49.42,49.4702,49.3364,49.4284,173000.0
2012-09-14 15:40:00,59.13,59.21,59.05,59.08,193000.0,49.4367,49.5036,49.3698,49.3949,193000.0
2012-09-14 15:50:00,59.07,59.27,59.07,59.27,433300.0,49.3865,49.5538,49.3865,49.5538,433300.0
2012-09-17 09:30:00,59.25,59.34,59.02,59.2,265000.0,49.537,49.6123,49.3447,49.4952,265000.0
2012-09-17 09:40:00,59.2,59.28,59.16,59.25,150300.0,49.4952,49.5621,49.4618,49.537,150300.0
2012-09-17 09:50:00,59.24,59.37,59.22,59.25,144200.0,49.5287,49.6374,49.512,49.537,144200.0
2012-09-17 10:00:00,59.25,59.31,59.21,59.28,96800.0,49.537,49.5872,49.5036,49.5621,96800.0
2012-09-17 10:10:00,59.27,59.34,59.27,59.29,121600.0,49.5538,49.6123,49.5538,49.5705,121600.0
2012-09-17 10:20:00,59.3,59.33,59.21,59.29,101400.0,49.5788,49.6039,49.5036,49.5705,101400.0
2012-09-17 10:30:00,59.29,59.31,59.21,59.22,107200.0,49.5705,49.5872,49.5036,49.512,107200.0
2012-09-17 10:40:00,59.22,59.33,59.22,59.32,118300.0,49.512,49.6039,49.512,49.5956,118300.0
2012-09-17 10:50:00,59.32,59.37,59.23,59.34,89900.0,49.5956,49.6374,49.5203,49.6123,89900.0
2012-09-17 11:00:00,59.34,59.35,59.21,59.22,99400.0,49.6123,49.6206,49.5036,49.512,99400.0
2012-09-17 11:10:00,59.21,59.31,59.2,59.29,74600.0,49.5036,49.5872,49.4952,49.5705,74600.0
2012-09-17 11:20:00,59.29,59.33,59.23,59.24,118100.0,49.5705,49.6039,49.5203,49.5287,118100.0
2012-09-17 11:30:00,59.24,59.29,59.2,59.2,62700.0,49.5287,49.5705,49.4952,49.4952,62700.0
2012-09-17 11:40:00,59.21,59.3,59.2,59.28,58500.0,49.5036,49.5788,49.4952,49.5621,58500.0
2012-09-17 11:50:00,59.28,59.31,59.22,59.28,65400.0,49.5621,49.5872,49.512,49.5621,65400.0
2012-09-17 12:00:00,59.28,59.29,59.22,59.24,87200.0,49.5621,49.5705,49.512,49.5287,87200.0
2012-09-17 12:10:00,59.23,59.26,59.23,59.26,72200.0,49.5203,49.5454,49.5203,49.5454,72200.0
2012-09-17 12:20:00,59.26,59.28,59.21,59.23,79600.0,49.5454,49.5621,49.5036,49.5203,79600.0
2012-09-17 12:30:00,59.24,59.27,59.23,59.25,39100.0,49.5287,49.5538,49.5203,49.537,39100.0
2012-09-17 12:40:00,59.26,59.27,59.23,59.27,39300.0,49.5454,49.5538,49.5203,49.5538,39300.0
2012-09-17 12:50:00,59.27,59.27,59.22,59.23,36600.0,49.5538,49.5538,49.512,49.5203,36600.0
2012-09-17 13:00:00,59.23,59.26,59.23,59.26,32300.0,49.5203,49.5454,49.5203,49.5454,32300.0
2012-09-17 13:10:00,59.26,59.27,59.22,59.23,46600.0,49.5454,49.5538,49.512,49.5203,46600.0
2012-09-17 13:20:00,59.23,59.26,59.21,59.26,34600.0,49.5203,49.5454,49.5036,49.5454,34600.0
2012-09-17 13:30:00,59.25,59.26,59.2,59.22,60600.0,49.537,49.5454,49.4952,49.512,60600.0
2012-09-17 13:40:00,59.21,59.23,59.19,59.2,60900.0,49.5036,49.5203,49.4869,49.4952,60900.0
2012-09-17 13:50:00,59.2,59.23,59.15,59.16,113900.0,49.4952,49.5203,49.4534,49.4618,113900.0
2012-09-17 14:00:00,59.16,59.18,59.06,59.1,65600.0,49.4618,49.4785,49.3782,49.4116,65600.0
2012-09-17 14:10:00,59.1,59.18,59.08,59.17,87300.0,49.4116,49.4785,49.3949,49.4702,87300.0
2012-09-17 14:20:00,59.17,59.21,59.12,59.13,69900.0,49.4702,49.5036,49.4284,49.4367,69900.0
2012-09-17 14:30:00,59.13,59.13,59.06,59.1,61500.0,49.4367,49.4367,49.3782,49.4116,61500.0
2012-09-17 14:40:00,59.09,59.16,59.04,59.16,80100.0,49.4033,49.4618,49.3615,49.4618,80100.0
2012-09-17 14:50:00,59.15,59.15,59.09,59.1,38900.0,49.4534,49.4534,49.4033,49.4116,38900.0
2012-09-17 15:00:00,59.09,59.15,59.08,59.13,56400.0,49.4033,49.4534,49.3949,49.4367,56400.0
2012-09-17 15:10:00,59.13,59.17,59.11,59.12,95400.0,49.4367,49.4702,49.42,49.4284,95400.0
2012-09-17 15:20:00,59.12,59.17,59.08,59.09,110400.0,49.4284,49.4702,49.3949,49.4033,110400.0
2012-09-17 15:30:00,59.09,59.16,59.06,59.15,87400.0,49.4033,49.4618,49.3782,49.4534,87400.0
2012-09-17 15:40:00,59.15,59.22,59.12,59.17,119400.0,49.4534,49.512,49.4284,49.4702,119400.0
2012-09-17 15:50:00,59.17,59.21,59.11,59.19,370000.0,49.4702,49.5036,49.42,49.4869,370000.0
2012-09-18 09:30:00,58.93,58.97,58.68,58.93,181800.0,49.2695,49.3029,49.0605,49.2695,181800.0
2012-09-18 09:40:00,58.92,58.96,58.75,58.79,135800.0,49.2611,49.2946,49.119,49.1524,135800.0
2012-09-18 09:50:00,58.79,58.94,58.76,58.88,104300.0,49.1524,49.2779,49.1274,49.2277,104300.0
2012-09-18 10:00:00,58.89,58.95,58.77,58.79,163400.0,49.2361,49.2862,49.1357,49.1524,163400.0
2012-09-18 10:10:00,58.79,58.86,58.77,58.8,76700.0,49.1524,49.211,49.1357,49.1608,76700.0
2012-09-18 10:20:00,58.79,58.93,58.77,58.91,92000.0,49.1524,49.2695,49.1357,49.2528,92000.0
2012-09-18 10:30:00,58.9,58.92,58.87,58.89,103300.0,49.2444,49.2611,49.2193,49.2361,103300.0
2012-09-18 10:40:00,58.89,58.9,58.81,58.86,79100.0,49.2361,49.2444,49.1692,49.211,79100.0
2012-09-18 10:50:00,58.85,58.96,58.82,58.89,128200.0,49.2026,49.2946,49.1775,49.2361,128200.0
2012-09-18 11:00:00,58.89,58.93,58.84,58.86,115000.0,49.2361,49.2695,49.1943,49.211,115000.0
2012-09-18 11:10:00,58.86,58.99,58.86,58.93,85300.0,49.211,49.3197,49.211,49.2695,85300.0
2012-09-18 11:20:00,58.94,58.97,58.89,58.92,58400.0,49.2779,49.3029,49.2361,49.2611,58400.0
2012-09-18 11:30:00,58.92,58.93,58.83,58.87,51900.0,49.2611,49.2695,49.1859,49.2193,51900.0
2012-09-18 11:40:00,58.87,58.87,58.8,58.82,41000.0,49.2193,49.2193,49.1608,49.1775,41000.0
2012-09-18 11:50:00,58.82,58.86,58.77,58.78,34200.0,49.1775,49.211,49.1357,49.1441,34200.0
2012-09-18 12:00:00,58.78,58.79,58.76,58.77,37000.0,49.1441,49.1524,49.1274,49.1357,37000.0
2012-09-18 12:10:00,58.76,58.76,58.71,58.73,65100.0,49.1274,49.1274,49.0856,49.1023,65100.0
2012-09-18 12:20:00,58.72,58.75,58.7,58.7,43300.0,49.0939,49.119,49.0772,49.0772,43300.0
2012-09-18 12:30:00,58.71,58.74,58.69,58.73,36100.0,49.0856,49.1106,49.0688,49.1023,36100.0
2012-09-18 12:40:00,58.73,58.75,58.68,58.72,54700.0,49.1023,49.119,49.0605,49.0939,54700.0
2012-09-18 12:50:00,58.72,58.79,58.71,58.73,55200.0,49.0939,49.1524,49.0856,49.1023,55200.0
2012-09-18 13:00:00,58.72,58.74,58.6,58.68,120300.0,49.0939,49.1106,48.9936,49.0605,120300.0
2012-09-18 13:10:00,58.68,58.76,58.64,58.65,117000.0,49.0605,49.1274,49.027,49.0354,117000.0
2012-09-18 13:20:00,58.65,58.66,58.6,58.61,41800.0,49.0354,49.0438,48.9936,49.002,41800.0
2012-09-18 13:30:00,58.61,58.66,58.57,58.63,57300.0,49.002,49.0438,48.9685,49.0187,57300.0
2012-09-18 13:40:00,58.64,58.65,58.6,58.62,46600.0,49.027,49.0354,48.9936,49.0103,46600.0
2012-09-18 13:50:00,58.62,58.62,58.58,58.61,50900.0,49.0103,49.0103,48.9769,49.002,50900.0
2012-09-18 14:00:00,58.61,58.64,58.58,58.62,88300.0,49.002,49.027,48.9769,49.0103,88300.0
2012-09-18 14:10:00,58.63,58.68,58.57,58.67,94100.0,49.0187,49.0605,48.9685,49.0521,94100.0
2012-09-18 14:20:00,58.67,58.69,58.63,58.65,46800.0,49.0521,49.0688,49.0187,49.0354,46800.0
2012-09-18 14:30:00,58.65,58.7,58.62,58.66,61700.0,49.0354,49.0772,49.0103,49.0438,61700.0
2012-09-18 14:40:00,58.66,58.73,58.65,58.71,58600.0,49.0438,49.1023,49.0354,49.0856,58600.0
2012-09-18 14:50:00,58.72,58.73,58.65,58.72,53400.0,49.0939,49.1023,49.0354,49.0939,53400.0
2012-09-18 15:00:00,58.72,58.74,58.69,58.7,63900.0,49.0939,49.1106,49.0688,49.0772,63900.0
2012-09-18 15:10:00,58.7,58.75,58.68,58.68,90900.0,49.0772,49.119,49.0605,49.0605,90900.0
2012-09-18 15:20:00,58.69,58.71,58.67,58.7,164500.0,49.0688,49.0856,49.0521,49.0772,164500.0
2012-09-18 15:30:00,58.69,58.73,58.63,58.68,166700.0,49.0688,49.1023,49.0187,49.0605,166700.0
2012-09-18 15:40:00,58.68,58.74,58.59,58.72,302700.0,49.0605,49.1106,48.9852,49.0939,302700.0
2012-09-18 15:50:00,58.71,58.73,58.62,58.69,471900.0,49.0856,49.1023,49.0103,49.0688,471900.0
2012-09-19 09:30:00,58.57,58.73,58.52,58.58,165800.0,48.9685,49.1023,48.9267,48.9769,165800.0
2012-09-19 09:40:00,58.58,58.77,58.57,58.74,83800.0,48.9769,49.1357,48.9685,49.1106,83800.0
2012-09-19 09:50:00,58.73,58.77,58.68,58.73,78100.0,49.1023,49.1357,49.0605,49.1023,78100.0
2012-09-19 10:00:00,58.76,58.96,58.73,58.91,76600.0,49.1274,49.2946,49.1023,49.2528,76600.0
2012-09-19 10:10:00,58.9,59.0,58.87,59.0,76800.0,49.2444,49.328,49.2193,49.328,76800.0
2012-09-19 10:20:00,59.01,59.04,58.93,58.93,66300.0,49.3364,49.3615,49.2695,49.2695,66300.0
2012-09-19 10:30:00,58.93,58.93,58.78,58.91,69400.0,49.2695,49.2695,49.1441,49.2528,69400.0
2012-09-19 10:40:00,58.91,58.91,58.75,58.81,65000.0,49.2528,49.2528,49.119,49.1692,65000.0
2012-09-19 10:50:00,58.81,58.82,58.74,58.74,74400.0,49.1692,49.1775,49.1106,49.1106,74400.0
2012-09-19 11:00:00,58.73,58.75,58.7,58.7,101900.0,49.1023,49.119,49.0772,49.0772,101900.0
2012-09-19 11:10:00,58.71,58.76,58.68,58.74,76100.0,49.0856,49.1274,49.0605,49.1106,76100.0
2012-09-19 11:20:00,58.75,58.84,58.74,58.78,47400.0,49.119,49.1943,49.1106,49.1441,47400.0
2012-09-19 11:30:00,58.78,58.79,58.71,58.71,40500.0,49.1441,49.1524,49.0856,49.0856,40500.0
2012-09-19 11:40:00,58.71,58.79,58.7,58.72,53000.0,49.0856,49.1524,49.0772,49.0939,53000.0
2012-09-19 11:50:00,58.73,58.74,58.67,58.74,51000.0,49.1023,49.1106,49.0521,49.1106,51000.0
2012-09-19 12:00:00,58.74,58.79,58.61,58.7,180200.0,49.1106,49.1524,49.002,49.0772,180200.0
2012-09-19 12:10:00,58.69,58.71,58.63,58.67,28100.0,49.0688,49.0856,49.0187,49.0521,28100.0
2012-09-19 12:20:00,58.68,58.82,58.68,58.81,26600.0,49.0605,49.1775,49.0605,49.1692,26600.0
2012-09-19 12:30:00,58.81,58.84,58.77,58.81,49500.0,49.1692,49.1943,49.1357,49.1692,49500.0
2012-09-19 12:40:00,58.81,58.87,58.8,58.85,40400.0,49.1692,49.2193,49.1608,49.2026,40400.0
2012-09-19 12:50:00,58.85,58.94,58.84,58.92,25500.0,49.2026,49.2779,49.1943,49.2611,25500.0
2012-09-19 13:00:00,58.91,58.92,58.83,58.83,40200.0,49.2528,49.2611,49.1859,49.1859,40200.0
2012-09-19 13:10:00,58.83,58.86,58.83,58.83,29400.0,49.1859,49.211,49.1859,49.1859,29400.0
2012-09-19 13:20:00,58.84,58.9,58.84,58.87,58800.0,49.1943,49.2444,49.1943,49.2193,58800.0
2012-09-19 13:30:00,58.87,58.92,58.83,58.83,28200.0,49.2193,49.2611,49.1859,49.1859,28200.0
2012-09-19 13:40:00,58.83,58.85,58.8,58.8,33400.0,49.1859,49.2026,49.1608,49.1608,33400.0
2012-09-19 13:50:00,58.81,58.83,58.8,58.81,36700.0,49.1692,49.1859,49.1608,49.1692,36700.0
2012-09-19 14:00:00,58.82,58.83,58.8,58.82,40500.0,49.1775,49.1859,49.1608,49.1775,40500.0
2012-09-19 14:10:00,58.83,58.86,58.81,58.86,52300.0,49.1859,49.211,49.1692,49.211,52300.0
2012-09-19 14:20:00,58.86,58.89,58.82,58.85,52000.0,49.211,49.2361,49.1775,49.2026,52000.0
2012-09-19 14:30:00,58.86,58.9,58.84,58.86,50300.0,49.211,49.2444,49.1943,49.211,50300.0
2012-09-19 14:40:00,58.86,58.88,58.81,58.88,59400.0,49.211,49.2277,49.1692,49.2277,59400.0
2012-09-19 14:50:00,58.88,58.88,58.78,58.85,79300.0,49.2277,49.2277,49.1441,49.2026,79300.0
2012-09-19 15:00:00,58.85,58.87,58.71,58.76,106100.0,49.2026,49.2193,49.0856,49.1274,106100.0
2012-09-19 15:10:00,58.75,58.81,58.74,58.75,93800.0,49.119,49.1692,49.1106,49.119,93800.0
2012-09-19 15:20:00,58.74,58.76,58.72,58.75,97300.0,49.1106,49.1274,49.0939,49.119,97300.0
2012-09-19 15:30:00,58.74,58.75,58.65,58.68,222000.0,49.1106,49.119,49.0354,49.0605,222000.0
2012-09-19 15:40:00,58.69,58.69,58.62,58.66,164000.0,49.0688,49.0688,49.0103,49.0438,164000.0
2012-09-19 15:50:00,58.66,58.72,58.65,58.66,338400.0,49.0438,49.0939,49.0354,49.0438,338400.0
2012-09-20 09:30:00,58.4,58.77,58.34,58.77,146100.0,48.8264,49.1357,48.7762,49.1357,146100.0
2012-09-20 09:40:00,58.77,58.83,58.52,58.54,87400.0,49.1357,49.1859,48.9267,48.9434,87400.0
2012-09-20 09:50:00,58.54,58.54,58.35,58.36,123400.0,48.9434,48.9434,48.7846,48.7929,123400.0
2012-09-20 10:00:00,58.4,58.52,58.32,58.37,115500.0,48.8264,48.9267,48.7595,48.8013,115500.0
2012-09-20 10:10:00,58.38,58.41,58.23,58.23,134300.0,48.8097,48.8347,48.6843,48.6843,134300.0
2012-09-20 10:20:00,58.23,58.26,58.2,58.23,91800.0,48.6843,48.7093,48.6592,48.6843,91800.0
2012-09-20 10:30:00,58.23,58.37,58.2,58.37,128400.0,48.6843,48.8013,48.6592,48.8013,128400.0
2012-09-20 10:40:00,58.37,58.43,58.33,58.41,71900.0,48.8013,48.8515,48.7679,48.8347,71900.0
2012-09-20 10:50:00,58.4,58.43,58.3,58.39,155400.0,48.8264,48.8515,48.7428,48.818,155400.0
2012-09-20 11:00:00,58.39,58.51,58.34,58.37,73000.0,48.818,48.9184,48.7762,48.8013,73000.0
2012-09-20 11:10:00,58.38,58.39,58.22,58.29,48100.0,48.8097,48.818,48.6759,48.7344,48100.0
2012-09-20 11:20:00,58.29,58.29,58.25,58.28,48900.0,48.7344,48.7344,48.701,48.7261,48900.0
2012-09-20 11:30:00,58.28,58.36,58.26,58.26,135500.0,48.7261,48.7929,48.7093,48.7093,135500.0
2012-09-20 11:40:00,58.26,58.35,58.26,58.33,90100.0,48.7093,48.7846,48.7093,48.7679,90100.0
2012-09-20 11:50:00,58.33,58.35,58.31,58.32,66800.0,48.7679,48.7846,48.7511,48.7595,66800.0
2012-09-20 12:00:00,58.32,58.44,58.32,58.39,50100.0,48.7595,48.8598,48.7595,48.818,50100.0
2012-09-20 12:10:00,58.39,58.39,58.33,58.36,34300.0,48.818,48.818,48.7679,48.7929,34300.0
2012-09-20 12:20:00,58.35,58.36,58.29,58.29,72100.0,48.7846,48.7929,48.7344,48.7344,72100.0
2012-09-20 12:30:00,58.28,58.35,58.28,58.34,39600.0,48.7261,48.7846,48.7261,48.7762,39600.0
2012-09-20 12:40:00,58.34,58.35,58.2,58.2,124400.0,48.7762,48.7846,48.6592,48.6592,124400.0
2012-09-20 12:50:00,58.21,58.28,58.19,58.24,49300.0,48.6675,48.7261,48.6508,48.6926,49300.0
2012-09-20 13:00:00,58.25,58.25,58.15,58.18,92600.0,48.701,48.701,48.6174,48.6424,92600.0
2012-09-20 13:10:00,58.18,58.27,58.18,58.2,65700.0,48.6424,48.7177,48.6424,48.6592,65700.0
2012-09-20 13:20:00,58.2,58.22,58.17,58.22,74500.0,48.6592,48.6759,48.6341,48.6759,74500.0
2012-09-20 13:30:00,58.22,58.24,58.18,58.22,78400.0,48.6759,48.6926,48.6424,48.6759,78400.0
2012-09-20 13:40:00,58.21,58.21,58.15,58.17,41500.0,48.6675,48.6675,48.6174,48.6341,41500.0
2012-09-20 13:50:00,58.18,58.19,58.08,58.1,88800.0,48.6424,48.6508,48.5588,48.5756,88800.0
2012-09-20 14:00:00,58.1,58.12,58.06,58.08,77400.0,48.5756,48.5923,48.5421,48.5588,77400.0
2012-09-20 14:10:00,58.08,58.14,58.07,58.09,96000.0,48.5588,48.609,48.5505,48.5672,96000.0
2012-09-20 14:20:00,58.1,58.2,58.04,58.16,117400.0,48.5756,48.6592,48.5254,48.6257,117400.0
2012-09-20 14:30:00,58.15,58.18,58.11,58.11,108100.0,48.6174,48.6424,48.5839,48.5839,108100.0
2012-09-20 14:40:00,58.12,58.15,58.07,58.11,84600.0,48.5923,48.6174,48.5505,48.5839,84600.0
2012-09-20 14:50:00,58.12,58.16,58.1,58.14,105400.0,48.5923,48.6257,48.5756,48.609,105400.0
2012-09-20 15:00:00,58.14,58.2,58.1,58.19,159500.0,48.609,48.6592,48.5756,48.6508,159500.0
2012-09-20 15:10:00,58.19,58.25,58.17,58.22,184600.0,48.6508,48.701,48.6341,48.6759,184600.0
2012-09-20 15:20:00,58.23,58.35,58.23,58.27,374900.0,48.6843,48.7846,48.6843,48.7177,374900.0
2012-09-20 15:30:00,58.28,58.29,58.21,58.25,204700.0,48.7261,48.7344,48.6675,48.701,204700.0
2012-09-20 15:40:00,58.26,58.34,58.23,58.27,316700.0,48.7093,48.7762,48.6843,48.7177,316700.0
2012-09-20 15:50:00,58.27,58.33,58.23,58.33,733400.0,48.7177,48.7679,48.6843,48.7679,733400.0
2012-09-21 09:30:00,58.44,58.53,58.13,58.16,1823900.0,48.8598,48.9351,48.6006,48.6257,1823900.0
2012-09-21 09:40:00,58.17,58.29,58.15,58.29,114700.0,48.6341,48.7344,48.6174,48.7344,114700.0
2012-09-21 09:50:00,58.29,58.38,58.27,58.37,135300.0,48.7344,48.8097,48.7177,48.8013,135300.0
2012-09-21 10:00:00,58.37,58.47,58.31,58.45,62800.0,48.8013,48.8849,48.7511,48.8682,62800.0
2012-09-21 10:10:00,58.45,58.47,58.3,58.35,107600.0,48.8682,48.8849,48.7428,48.7846,107600.0
2012-09-21 10:20:00,58.35,58.39,58.31,58.36,54500.0,48.7846,48.818,48.7511,48.7929,54500.0
2012-09-21 10:30:00,58.37,58.47,58.36,58.44,119400.0,48.8013,48.8849,48.7929,48.8598,119400.0
2012-09-21 10:40:00,58.45,58.58,58.45,58.49,129900.0,48.8682,48.9769,48.8682,48.9016,129900.0
2012-09-21 10:50:00,58.5,58.57,58.3,58.31,166700.0,48.91,48.9685,48.7428,48.7511,166700.0
2012-09-21 11:00:00,58.31,58.35,58.25,58.28,64000.0,48.7511,48.7846,48.701,48.7261,64000.0
2012-09-21 11:10:00,58.28,58.28,58.16,58.26,93700.0,48.7261,48.7261,48.6257,48.7093,93700.0
2012-09-21 11:20:00,58.26,58.27,58.17,58.2,277200.0,48.7093,48.7177,48.6341,48.6592,277200.0
2012-09-21 11:30:00,58.19,58.33,58.18,58.33,100100.0,48.6508,48.7679,48.6424,48.7679,100100.0
2012-09-21 11:40:00,58.33,58.43,58.32,58.37,50100.0,48.7679,48.8515,48.7595,48.8013,50100.0
2012-09-21 11:50:00,58.38,58.4,58.32,58.39,87100.0,48.8097,48.8264,48.7595,48.818,87100.0
2012-09-21 12:00:00,58.39,58.4,58.27,58.27,25800.0,48.818,48.8264,48.7177,48.7177,25800.0
2012-09-21 12:10:00,58.27,58.34,58.25,58.28,79300.0,48.7177,48.7762,48.701,48.7261,79300.0
2012-09-21 12:20:00,58.28,58.3,58.15,58.24,71300.0,48.7261,48.7428,48.6174,48.6926,71300.0
2012-09-21 12:30:00,58.24,58.3,58.21,58.21,61100.0,48.6926,48.7428,48.6675,48.6675,61100.0
2012-09-21 12:40:00,58.22,58.24,58.18,58.18,74600.0,48.6759,48.6926,48.6424,48.6424,74600.0
2012-09-21 12:50:00,58.18,58.19,58.1,58.13,52900.0,48.6424,48.6508,48.5756,48.6006,52900.0
2012-09-21 13:00:00,58.13,58.19,58.1,58.16,71500.0,48.6006,48.6508,48.5756,48.6257,71500.0
2012-09-21 13:10:00,58.17,58.2,58.14,58.19,48700.0,48.6341,48.6592,48.609,48.6508,48700.0
2012-09-21 13:20:00,58.18,58.19,58.16,58.17,26700.0,48.6424,48.6508,48.6257,48.6341,26700.0
2012-09-21 13:30:00,58.17,58.22,58.16,58.21,44400.0,48.6341,48.6759,48.6257,48.6675,44400.0
2012-09-21 13:40:00,58.21,58.25,58.17,58.17,59800.0,48.6675,48.701,48.6341,48.6341,59800.0
2012-09-21 13:50:00,58.17,58.22,58.16,58.22,44600.0,48.6341,48.6759,48.6257,48.6759,44600.0
2012-09-21 14:00:00,58.23,58.24,58.18,58.18,52200.0,48.6843,48.6926,48.6424,48.6424,52200.0
2012-09-21 14:10:00,58.17,58.18,58.11,58.12,63500.0,48.6341,48.6424,48.5839,48.5923,63500.0
2012-09-21 14:20:00,58.12,58.14,58.05,58.14,55800.0,48.5923,48.609,48.5338,48.609,55800.0
2012-09-21 14:30:00,58.13,58.13,58.06,58.07,41200.0,48.6006,48.6006,48.5421,48.5505,41200.0
2012-09-21 14:40:00,58.07,58.21,58.07,58.18,60000.0,48.5505,48.6675,48.5505,48.6424,60000.0
2012-09-21 14:50:00,58.18,58.19,58.11,58.14,48600.0,48.6424,48.6508,48.5839,48.609,48600.0
2012-09-21 15:00:00,58.13,58.21,58.09,58.11,103300.0,48.6006,48.6675,48.5672,48.5839,103300.0
2012-09-21 15:10:00,58.11,58.12,58.07,58.11,72200.0,48.5839,48.5923,48.5505,48.5839,72200.0
2012-09-21 15:20:00,58.1,58.16,58.04,58.04,126400.0,48.5756,48.6257,48.5254,48.5254,126400.0
2012-09-21 15:30:00,58.04,58.1,58.01,58.01,116100.0,48.5254,48.5756,48.5003,48.5003,116100.0
2012-09-21 15:40:00,58.01,58.08,57.96,57.96,241200.0,48.5003,48.5588,48.4585,48.4585,241200.0
2012-09-21 15:50:00,57.96,58.01,57.86,57.87,563200.0,48.4585,48.5003,48.3749,48.3833,563200.0
2012-09-24 09:30:00,57.56,57.75,57.41,57.56,243100.0,48.1241,48.2829,47.9987,48.1241,243100.0
2012-09-24 09:40:00,57.54,57.6,57.43,57.6,98600.0,48.1074,48.1575,48.0154,48.1575,98600.0
2012-09-24 09:50:00,57.6,57.65,57.54,57.6,119700.0,48.1575,48.1993,48.1074,48.1575,119700.0
2012-09-24 10:00:00,57.6,57.64,57.56,57.58,117300.0,48.1575,48.191,48.1241,48.1408,117300.0
2012-09-24 10:10:00,57.59,57.64,57.54,57.59,82900.0,48.1492,48.191,48.1074,48.1492,82900.0
2012-09-24 10:20:00,57.59,57.6,57.49,57.59,276600.0,48.1492,48.1575,48.0656,48.1492,276600.0
2012-09-24 10:30:00,57.6,57.6,57.55,57.6,146000.0,48.1575,48.1575,48.1157,48.1575,146000.0
2012-09-24 10:40:00,57.6,57.6,57.57,57.59,113100.0,48.1575,48.1575,48.1324,48.1492,113100.0
2012-09-24 10:50:00,57.59,57.79,57.58,57.77,118500.0,48.1492,48.3164,48.1408,48.2997,118500.0
2012-09-24 11:00:00,57.76,57.84,57.73,57.77,100700.0,48.2913,48.3582,48.2662,48.2997,100700.0
2012-09-24 11:10:00,57.77,57.77,57.69,57.75,63100.0,48.2997,48.2997,48.2328,48.2829,63100.0
2012-09-24 11:20:00,57.75,57.76,57.72,57.74,85000.0,48.2829,48.2913,48.2579,48.2746,85000.0
2012-09-24 11:30:00,57.74,57.76,57.64,57.65,62300.0,48.2746,48.2913,48.191,48.1993,62300.0
2012-09-24 11:40:00,57.65,57.67,57.61,57.63,114400.0,48.1993,48.2161,48.1659,48.1826,114400.0
2012-09-24 11:50:00,57.63,57.68,57.6,57.61,67600.0,48.1826,48.2244,48.1575,48.1659,67600.0
2012-09-24 12:00:00,57.61,57.61,57.55,57.61,65000.0,48.1659,48.1659,48.1157,48.1659,65000.0
2012-09-24 12:10:00,57.61,57.66,57.61,57.63,69000.0,48.1659,48.2077,48.1659,48.1826,69000.0
2012-09-24 12:20:00,57.63,57.68,57.62,57.63,71400.0,48.1826,48.2244,48.1742,48.1826,71400.0
2012-09-24 12:30:00,57.63,57.63,57.55,57.56,44100.0,48.1826,48.1826,48.1157,48.1241,44100.0
2012-09-24 12:40:00,57.57,57.6,57.57,57.58,64500.0,48.1324,48.1575,48.1324,48.1408,64500.0
2012-09-24 12:50:00,57.58,57.62,57.57,57.58,35500.0,48.1408,48.1742,48.1324,48.1408,35500.0
2012-09-24 13:00:00,57.58,57.58,57.51,57.58,70300.0,48.1408,48.1408,48.0823,48.1408,70300.0
2012-09-24 13:10:00,57.57,57.62,57.56,57.57,65300.0,48.1324,48.1742,48.1241,48.1324,65300.0
2012-09-24 13:20:00,57.58,57.58,57.51,57.52,54500.0,48.1408,48.1408,48.0823,48.0906,54500.0
2012-09-24 13:30:00,57.53,57.53,57.47,57.49,82200.0,48.099,48.099,48.0488,48.0656,82200.0
2012-09-24 13:40:00,57.49,57.51,57.46,57.51,51100.0,48.0656,48.0823,48.0405,48.0823,51100.0
2012-09-24 13:50:00,57.5,57.53,57.45,57.47,56200.0,48.0739,48.099,48.0321,48.0488,56200.0
2012-09-24 14:00:00,57.47,57.53,57.45,57.52,45300.0,48.0488,48.099,48.0321,48.0906,45300.0
2012-09-24 14:10:00,57.53,57.57,57.53,57.55,113700.0,48.099,48.1324,48.099,48.1157,113700.0
2012-09-24 14:20:00,57.56,57.58,57.54,57.56,153300.0,48.1241,48.1408,48.1074,48.1241,153300.0
2012-09-24 14:30:00,57.56,57.62,57.55,57.59,149900.0,48.1241,48.1742,48.1157,48.1492,149900.0
2012-09-24 14:40:00,57.6,57.61,57.56,57.58,112100.0,48.1575,48.1659,48.1241,48.1408,112100.0
2012-09-24 14:50:00,57.57,57.67,57.57,57.63,219800.0,48.1324,48.2161,48.1324,48.1826,219800.0
2012-09-24 15:00:00,57.62,57.64,57.56,57.61,142000.0,48.1742,48.191,48.1241,48.1659,142000.0
2012-09-24 15:10:00,57.6,57.61,57.57,57.58,161400.0,48.1575,48.1659,48.1324,48.1408,161400.0
2012-09-24 15:20:00,57.59,57.68,57.58,57.59,239900.0,48.1492,48.2244,48.1408,48.1492,239900.0
2012-09-24 15:30:00,57.6,57.71,57.59,57.69,171500.0,48.1575,48.2495,48.1492,48.2328,171500.0
2012-09-24 15:40:00,57.69,57.74,57.64,57.7,185800.0,48.2328,48.2746,48.191,48.2411,185800.0
2012-09-24 15:50:00,57.69,57.69,57.58,57.66,343200.0,48.2328,48.2328,48.1408,48.2077,343200.0
2012-09-25 09:30:00,57.8,58.08,57.8,57.95,166600.0,48.3247,48.5588,48.3247,48.4502,166600.0
2012-09-25 09:40:00,57.95,58.02,57.86,57.99,99500.0,48.4502,48.5087,48.3749,48.4836,99500.0
2012-09-25 09:50:00,57.99,58.09,57.96,58.03,62300.0,48.4836,48.5672,48.4585,48.517,62300.0
2012-09-25 10:00:00,58.06,58.21,58.03,58.15,88600.0,48.5421,48.6675,48.517,48.6174,88600.0
2012-09-25 10:10:00,58.15,58.16,58.01,58.04,94300.0,48.6174,48.6257,48.5003,48.5254,94300.0
2012-09-25 10:20:00,58.05,58.13,57.97,58.02,207300.0,48.5338,48.6006,48.4669,48.5087,207300.0
2012-09-25 10:30:00,58.02,58.09,58.01,58.06,43300.0,48.5087,48.5672,48.5003,48.5421,43300.0
2012-09-25 10:40:00,58.06,58.21,58.03,58.21,56600.0,48.5421,48.6675,48.517,48.6675,56600.0
2012-09-25 10:50:00,58.21,58.22,58.18,58.2,71700.0,48.6675,48.6759,48.6424,48.6592,71700.0
2012-09-25 11:00:00,58.21,58.27,58.2,58.22,70700.0,48.6675,48.7177,48.6592,48.6759,70700.0
2012-09-25 11:10:00,58.21,58.24,58.18,58.23,82600.0,48.6675,48.6926,48.6424,48.6843,82600.0
2012-09-25 11:20:00,58.24,58.27,58.19,58.22,70100.0,48.6926,48.7177,48.6508,48.6759,70100.0
2012-09-25 11:30:00,58.22,58.25,58.19,58.21,55700.0,48.6759,48.701,48.6508,48.6675,55700.0
2012-09-25 11:40:00,58.21,58.23,58.16,58.19,55400.0,48.6675,48.6843,48.6257,48.6508,55400.0
2012-09-25 11:50:00,58.2,58.2,58.14,58.19,69300.0,48.6592,48.6592,48.609,48.6508,69300.0
2012-09-25 12:00:00,58.19,58.2,58.12,58.17,52200.0,48.6508,48.6592,48.5923,48.6341,52200.0
2012-09-25 12:10:00,58.17,58.21,58.09,58.11,92000.0,48.6341,48.6675,48.5672,48.5839,92000.0
2012-09-25 12:20:00,58.11,58.16,58.05,58.16,64000.0,48.5839,48.6257,48.5338,48.6257,64000.0
2012-09-25 12:30:00,58.15,58.16,57.91,57.91,92300.0,48.6174,48.6257,48.4167,48.4167,92300.0
2012-09-25 12:40:00,57.92,57.97,57.8,57.97,94500.0,48.4251,48.4669,48.3247,48.4669,94500.0
2012-09-25 12:50:00,57.96,58.0,57.91,57.97,35700.0,48.4585,48.492,48.4167,48.4669,35700.0
2012-09-25 13:00:00,57.96,57.98,57.88,57.88,49000.0,48.4585,48.4752,48.3916,48.3916,49000.0
2012-09-25 13:10:00,57.88,57.98,57.87,57.87,101100.0,48.3916,48.4752,48.3833,48.3833,101100.0
2012-09-25 13:20:00,57.88,57.9,57.82,57.84,46500.0,48.3916,48.4083,48.3415,48.3582,46500.0
2012-09-25 13:30:00,57.85,57.9,57.82,57.85,58100.0,48.3665,48.4083,48.3415,48.3665,58100.0
2012-09-25 13:40:00,57.83,57.84,57.75,57.75,60000.0,48.3498,48.3582,48.2829,48.2829,60000.0
2012-09-25 13:50:00,57.76,57.85,57.75,57.83,70700.0,48.2913,48.3665,48.2829,48.3498,70700.0
2012-09-25 14:00:00,57.84,57.85,57.67,57.67,145200.0,48.3582,48.3665,48.2161,48.2161,145200.0
2012-09-25 14:10:00,57.68,57.8,57.64,57.67,73100.0,48.2244,48.3247,48.191,48.2161,73100.0
2012-09-25 14:20:00,57.66,57.67,57.53,57.6,101400.0,48.2077,48.2161,48.099,48.1575,101400.0
2012-09-25 14:30:00,57.6,57.72,57.55,57.72,60600.0,48.1575,48.2579,48.1157,48.2579,60600.0
2012-09-25 14:40:00,57.72,57.72,57.48,57.6,105700.0,48.2579,48.2579,48.0572,48.1575,105700.0
2012-09-25 14:50:00,57.61,57.63,57.5,57.5,86500.0,48.1659,48.1826,48.0739,48.0739,86500.0
2012-09-25 15:00:00,57.5,57.55,57.36,57.39,127600.0,48.0739,48.1157,47.9569,47.982,127600.0
2012-09-25 15:10:00,57.39,57.39,57.19,57.23,196300.0,47.982,47.982,47.8147,47.8482,196300.0
2012-09-25 15:20:00,57.23,57.38,57.23,57.3,165200.0,47.8482,47.9736,47.8482,47.9067,165200.0
2012-09-25 15:30:00,57.3,57.42,57.25,57.25,206200.0,47.9067,48.007,47.8649,47.8649,206200.0
2012-09-25 15:40:00,57.24,57.3,57.2,57.22,255000.0,47.8565,47.9067,47.8231,47.8398,255000.0
2012-09-25 15:50:00,57.23,57.25,57.1,57.12,593900.0,47.8482,47.8649,47.7395,47.7562,593900.0
2012-09-26 09:30:00,57.14,57.23,56.9,56.91,200400.0,47.7729,47.8482,47.5723,47.5806,200400.0
2012-09-26 09:40:00,56.91,56.97,56.8,56.8,165100.0,47.5806,47.6308,47.4887,47.4887,165100.0
2012-09-26 09:50:00,56.8,56.82,56.67,56.77,214300.0,47.4887,47.5054,47.38,47.4636,214300.0
2012-09-26 10:00:00,56.78,56.88,56.67,56.7,161100.0,47.472,47.5556,47.38,47.4051,161100.0
2012-09-26 10:10:00,56.71,56.75,56.62,56.72,113900.0,47.4134,47.4469,47.3382,47.4218,113900.0
2012-09-26 10:20:00,56.72,56.72,56.62,56.63,80200.0,47.4218,47.4218,47.3382,47.3465,80200.0
2012-09-26 10:30:00,56.63,56.67,56.45,56.46,155900.0,47.3465,47.38,47.196,47.2044,155900.0
2012-09-26 10:40:00,56.47,56.53,56.42,56.49,140700.0,47.2128,47.2629,47.171,47.2295,140700.0
2012-09-26 10:50:00,56.49,56.49,56.24,56.24,160200.0,47.2295,47.2295,47.0205,47.0205,160200.0
2012-09-26 11:00:00,56.24,56.35,56.24,56.33,162400.0,47.0205,47.1124,47.0205,47.0957,162400.0
2012-09-26 11:10:00,56.33,56.45,56.32,56.39,250000.0,47.0957,47.196,47.0874,47.1459,250000.0
2012-09-26 11:20:00,56.38,56.47,56.38,56.45,62100.0,47.1375,47.2128,47.1375,47.196,62100.0
2012-09-26 11:30:00,56.45,56.46,56.34,56.35,54000.0,47.196,47.2044,47.1041,47.1124,54000.0
2012-09-26 11:40:00,56.35,56.49,56.32,56.38,90700.0,47.1124,47.2295,47.0874,47.1375,90700.0
2012-09-26 11:50:00,56.38,56.4,56.31,56.33,45000.0,47.1375,47.1542,47.079,47.0957,45000.0
2012-09-26 12:00:00,56.34,56.48,56.33,56.42,55600.0,47.1041,47.2211,47.0957,47.171,55600.0
2012-09-26 12:10:00,56.43,56.51,56.4,56.5,65400.0,47.1793,47.2462,47.1542,47.2379,65400.0
2012-09-26 12:20:00,56.49,56.51,56.42,56.44,55900.0,47.2295,47.2462,47.171,47.1877,55900.0
2012-09-26 12:30:00,56.45,56.46,56.41,56.43,33400.0,47.196,47.2044,47.1626,47.1793,33400.0
2012-09-26 12:40:00,56.43,56.43,56.34,56.35,40100.0,47.1793,47.1793,47.1041,47.1124,40100.0
2012-09-26 12:50:00,56.36,56.57,56.34,56.5,62000.0,47.1208,47.2964,47.1041,47.2379,62000.0
2012-09-26 13:00:00,56.49,56.55,56.42,56.51,59300.0,47.2295,47.2797,47.171,47.2462,59300.0
2012-09-26 13:10:00,56.48,56.48,56.39,56.45,46900.0,47.2211,47.2211,47.1459,47.196,46900.0
2012-09-26 13:20:00,56.45,56.52,56.42,56.46,73800.0,47.196,47.2546,47.171,47.2044,73800.0
2012-09-26 13:30:00,56.46,56.5,56.43,56.45,82900.0,47.2044,47.2379,47.1793,47.196,82900.0
2012-09-26 13:40:00,56.46,56.5,56.36,56.39,71300.0,47.2044,47.2379,47.1208,47.1459,71300.0
2012-09-26 13:50:00,56.4,56.43,56.3,56.32,77800.0,47.1542,47.1793,47.0706,47.0874,77800.0
2012-09-26 14:00:00,56.32,56.4,56.3,56.33,102700.0,47.0874,47.1542,47.0706,47.0957,102700.0
2012-09-26 14:10:00,56.33,56.35,56.3,56.31,81100.0,47.0957,47.1124,47.0706,47.079,81100.0
2012-09-26 14:20:00,56.31,56.33,56.21,56.24,106200.0,47.079,47.0957,46.9954,47.0205,106200.0
2012-09-26 14:30:00,56.23,56.26,56.16,56.26,118200.0,47.0121,47.0372,46.9536,47.0372,118200.0
2012-09-26 14:40:00,56.24,56.27,56.15,56.18,83500.0,47.0205,47.0456,46.9452,46.9703,83500.0
2012-09-26 14:50:00,56.17,56.17,56.08,56.13,115500.0,46.962,46.962,46.8867,46.9285,115500.0
2012-09-26 15:00:00,56.13,56.16,56.08,56.1,141800.0,46.9285,46.9536,46.8867,46.9034,141800.0
2012-09-26 15:10:00,56.1,56.24,56.1,56.16,140200.0,46.9034,47.0205,46.9034,46.9536,140200.0
2012-09-26 15:20:00,56.15,56.22,56.09,56.1,147000.0,46.9452,47.0038,46.8951,46.9034,147000.0
2012-09-26 15:30:00,56.11,56.16,56.06,56.1,181300.0,46.9118,46.9536,46.87,46.9034,181300.0
2012-09-26 15:40:00,56.09,56.18,56.08,56.1,241000.0,46.8951,46.9703,46.8867,46.9034,241000.0
2012-09-26 15:50:00,56.09,56.2,56.08,56.15,509100.0,46.8951,46.987,46.8867,46.9452,509100.0
2012-09-27 09:30:00,56.66,56.81,56.49,56.7,272800.0,47.3716,47.497,47.2295,47.4051,272800.0
2012-09-27 09:40:00,56.69,56.75,56.35,56.4,275500.0,47.3967,47.4469,47.1124,47.1542,275500.0
2012-09-27 09:50:00,56.41,56.58,56.38,56.58,153600.0,47.1626,47.3047,47.1375,47.3047,153600.0
2012-09-27 10:00:00,56.55,56.61,56.18,56.2,235900.0,47.2797,47.3298,46.9703,46.987,235900.0
2012-09-27 10:10:00,56.19,56.27,56.15,56.2,159400.0,46.9787,47.0456,46.9452,46.987,159400.0
2012-09-27 10:20:00,56.2,56.25,56.15,56.17,130200.0,46.987,47.0288,46.9452,46.962,130200.0
2012-09-27 10:30:00,56.17,56.2,56.07,56.16,182000.0,46.962,46.987,46.8783,46.9536,182000.0
2012-09-27 10:40:00,56.16,56.19,56.06,56.1,114800.0,46.9536,46.9787,46.87,46.9034,114800.0
2012-09-27 10:50:00,56.11,56.14,56.05,56.12,180100.0,46.9118,46.9369,46.8616,46.9201,180100.0
2012-09-27 11:00:00,56.12,56.21,56.09,56.13,230600.0,46.9201,46.9954,46.8951,46.9285,230600.0
2012-09-27 11:10:00,56.12,56.15,56.07,56.14,124000.0,46.9201,46.9452,46.8783,46.9369,124000.0
2012-09-27 11:20:00,56.14,56.18,56.05,56.13,92800.0,46.9369,46.9703,46.8616,46.9285,92800.0
2012-09-27 11:30:00,56.13,56.13,56.06,56.08,85700.0,46.9285,46.9285,46.87,46.8867,85700.0
2012-09-27 11:40:00,56.08,56.13,56.07,56.08,76800.0,46.8867,46.9285,46.8783,46.8867,76800.0
2012-09-27 11:50:00,56.08,56.2,56.06,56.2,94100.0,46.8867,46.987,46.87,46.987,94100.0
2012-09-27 12:00:00,56.2,56.34,56.2,56.34,159400.0,46.987,47.1041,46.987,47.1041,159400.0
2012-09-27 12:10:00,56.34,56.39,56.28,56.3,105900.0,47.1041,47.1459,47.0539,47.0706,105900.0
2012-09-27 12:20:00,56.29,56.41,56.25,56.34,146800.0,47.0623,47.1626,47.0288,47.1041,146800.0
2012-09-27 12:30:00,56.35,56.36,56.24,56.3,133600.0,47.1124,47.1208,47.0205,47.0706,133600.0
2012-09-27 12:40:00,56.29,56.36,56.26,56.3,116100.0,47.0623,47.1208,47.0372,47.0706,116100.0
2012-09-27 12:50:00,56.31,56.32,56.27,56.29,100200.0,47.079,47.0874,47.0456,47.0623,100200.0
2012-09-27 13:00:00,56.29,56.32,56.27,56.3,55700.0,47.0623,47.0874,47.0456,47.0706,55700.0
2012-09-27 13:10:00,56.3,56.49,56.3,56.4,154500.0,47.0706,47.2295,47.0706,47.1542,154500.0
2012-09-27 13:20:00,56.41,56.48,56.39,56.45,81900.0,47.1626,47.2211,47.1459,47.196,81900.0
2012-09-27 13:30:00,56.45,56.59,56.41,56.58,66000.0,47.196,47.3131,47.1626,47.3047,66000.0
2012-09-27 13:40:00,56.58,56.68,56.57,56.65,155600.0,47.3047,47.3883,47.2964,47.3633,155600.0
2012-09-27 13:50:00,56.65,56.67,56.57,56.64,102600.0,47.3633,47.38,47.2964,47.3549,102600.0
2012-09-27 14:00:00,56.64,56.68,56.61,56.67,86000.0,47.3549,47.3883,47.3298,47.38,86000.0
2012-09-27 14:10:00,56.66,56.74,56.63,56.69,65400.0,47.3716,47.4385,47.3465,47.3967,65400.0
2012-09-27 14:20:00,56.7,56.78,56.69,56.77,67200.0,47.4051,47.472,47.3967,47.4636,67200.0
2012-09-27 14:30:00,56.78,56.81,56.73,56.77,102200.0,47.472,47.497,47.4301,47.4636,102200.0
2012-09-27 14:40:00,56.77,56.82,56.76,56.78,63200.0,47.4636,47.5054,47.4552,47.472,63200.0
2012-09-27 14:50:00,56.78,56.81,56.63,56.64,67500.0,47.472,47.497,47.3465,47.3549,67500.0
2012-09-27 15:00:00,56.64,56.74,56.63,56.72,46900.0,47.3549,47.4385,47.3465,47.4218,46900.0
2012-09-27 15:10:00,56.72,56.72,56.62,56.64,80700.0,47.4218,47.4218,47.3382,47.3549,80700.0
2012-09-27 15:20:00,56.64,56.67,56.62,56.64,79800.0,47.3549,47.38,47.3382,47.3549,79800.0
2012-09-27 15:30:00,56.64,56.74,56.63,56.68,126600.0,47.3549,47.4385,47.3465,47.3883,126600.0
2012-09-27 15:40:00,56.67,56.7,56.55,56.56,184400.0,47.38,47.4051,47.2797,47.288,184400.0
2012-09-27 15:50:00,56.55,56.59,56.51,56.57,457200.0,47.2797,47.3131,47.2462,47.2964,457200.0
2012-09-28 09:30:00,56.46,56.5,56.15,56.44,136200.0,47.2044,47.2379,46.9452,47.1877,136200.0
2012-09-28 09:40:00,56.42,56.49,56.23,56.31,212300.0,47.171,47.2295,47.0121,47.079,212300.0
2012-09-28 09:50:00,56.3,56.37,56.19,56.31,146400.0,47.0706,47.1292,46.9787,47.079,146400.0
2012-09-28 10:00:00,56.31,56.36,56.28,56.3,127100.0,47.079,47.1208,47.0539,47.0706,127100.0
2012-09-28 10:10:00,56.3,56.39,56.23,56.3,95900.0,47.0706,47.1459,47.0121,47.0706,95900.0
2012-09-28 10:20:00,56.28,56.38,56.22,56.32,86200.0,47.0539,47.1375,47.0038,47.0874,86200.0
2012-09-28 10:30:00,56.32,56.52,56.29,56.51,126600.0,47.0874,47.2546,47.0623,47.2462,126600.0
2012-09-28 10:40:00,56.52,56.64,56.48,56.62,111100.0,47.2546,47.3549,47.2211,47.3382,111100.0
2012-09-28 10:50:00,56.63,56.7,56.59,56.7,193000.0,47.3465,47.4051,47.3131,47.4051,193000.0
2012-09-28 11:00:00,56.69,56.72,56.62,56.66,76000.0,47.3967,47.4218,47.3382,47.3716,76000.0
2012-09-28 11:10:00,56.65,56.67,56.61,56.65,117000.0,47.3633,47.38,47.3298,47.3633,117000.0
2012-09-28 11:20:00,56.63,56.7,56.61,56.62,79700.0,47.3465,47.4051,47.3298,47.3382,79700.0
2012-09-28 11:30:00,56.63,56.75,56.63,56.68,58300.0,47.3465,47.4469,47.3465,47.3883,58300.0
2012-09-28 11:40:00,56.69,56.79,56.67,56.77,61000.0,47.3967,47.4803,47.38,47.4636,61000.0
2012-09-28 11:50:00,56.77,56.87,56.72,56.86,67200.0,47.4636,47.5472,47.4218,47.5388,67200.0
2012-09-28 12:00:00,56.86,56.91,56.8,56.9,88800.0,47.5388,47.5806,47.4887,47.5723,88800.0
2012-09-28 12:10:00,56.89,57.01,56.87,56.97,102700.0,47.5639,47.6642,47.5472,47.6308,102700.0
2012-09-28 12:20:00,56.98,56.99,56.85,56.88,39800.0,47.6392,47.6475,47.5305,47.5556,39800.0
2012-09-28 12:30:00,56.89,56.95,56.88,56.93,70100.0,47.5639,47.6141,47.5556,47.5974,70100.0
2012-09-28 12:40:00,56.94,57.0,56.93,56.97,32400.0,47.6057,47.6559,47.5974,47.6308,32400.0
2012-09-28 12:50:00,56.97,57.0,56.94,56.98,47400.0,47.6308,47.6559,47.6057,47.6392,47400.0
2012-09-28 13:00:00,56.98,56.99,56.87,56.9,55100.0,47.6392,47.6475,47.5472,47.5723,55100.0
2012-09-28 13:10:00,56.9,56.94,56.87,56.9,113200.0,47.5723,47.6057,47.5472,47.5723,113200.0
2012-09-28 13:20:00,56.89,56.98,56.88,56.98,58700.0,47.5639,47.6392,47.5556,47.6392,58700.0
2012-09-28 13:30:00,56.97,57.15,56.97,57.15,86800.0,47.6308,47.7813,47.6308,47.7813,86800.0
2012-09-28 13:40:00,57.15,57.19,57.12,57.16,97100.0,47.7813,47.8147,47.7562,47.7897,97100.0
2012-09-28 13:50:00,57.16,57.2,57.15,57.16,95800.0,47.7897,47.8231,47.7813,47.7897,95800.0
2012-09-28 14:00:00,57.15,57.21,57.15,57.15,109400.0,47.7813,47.8315,47.7813,47.7813,109400.0
2012-09-28 14:10:00,57.16,57.17,56.99,57.04,111100.0,47.7897,47.798,47.6475,47.6893,111100.0
2012-09-28 14:20:00,57.05,57.07,56.92,56.93,55800.0,47.6977,47.7144,47.589,47.5974,55800.0
2012-09-28 14:30:00,56.94,56.97,56.86,56.91,64200.0,47.6057,47.6308,47.5388,47.5806,64200.0
2012-09-28 14:40:00,56.91,57.0,56.88,56.96,81600.0,47.5806,47.6559,47.5556,47.6224,81600.0
2012-09-28 14:50:00,56.97,57.03,56.96,56.97,95400.0,47.6308,47.681,47.6224,47.6308,95400.0
2012-09-28 15:00:00,56.97,56.99,56.92,56.94,142200.0,47.6308,47.6475,47.589,47.6057,142200.0
2012-09-28 15:10:00,56.94,56.96,56.81,56.82,151800.0,47.6057,47.6224,47.497,47.5054,151800.0
2012-09-28 15:20:00,56.82,56.85,56.68,56.76,113600.0,47.5054,47.5305,47.3883,47.4552,113600.0
2012-09-28 15:30:00,56.75,56.84,56.7,56.75,121300.0,47.4469,47.5221,47.4051,47.4469,121300.0
2012-09-28 15:40:00,56.74,56.97,56.7,56.9,338000.0,47.4385,47.6308,47.4051,47.5723,338000.0
2012-09-28 15:50:00,56.91,56.94,56.83,56.84,551000.0,47.5806,47.6057,47.5138,47.5221,551000.0
2012-10-01 09:30:00,57.18,57.75,57.18,57.73,203200.0,47.8064,48.2829,47.8064,48.2662,203200.0
2012-10-01 09:40:00,57.74,57.87,57.67,57.87,174800.0,48.2746,48.3833,48.2161,48.3833,174800.0
2012-10-01 09:50:00,57.87,57.93,57.7,57.84,193000.0,48.3833,48.4334,48.2411,48.3582,193000.0
2012-10-01 10:00:00,57.84,58.14,57.84,58.09,184500.0,48.3582,48.609,48.3582,48.5672,184500.0
2012-10-01 10:10:00,58.09,58.12,58.01,58.11,84200.0,48.5672,48.5923,48.5003,48.5839,84200.0
2012-10-01 10:20:00,58.12,58.15,58.03,58.07,115400.0,48.5923,48.6174,48.517,48.5505,115400.0
2012-10-01 10:30:00,58.07,58.21,58.07,58.2,134700.0,48.5505,48.6675,48.5505,48.6592,134700.0
2012-10-01 10:40:00,58.2,58.21,58.05,58.05,106000.0,48.6592,48.6675,48.5338,48.5338,106000.0
2012-10-01 10:50:00,58.06,58.15,58.04,58.14,76200.0,48.5421,48.6174,48.5254,48.609,76200.0
2012-10-01 11:00:00,58.14,58.25,58.13,58.24,98900.0,48.609,48.701,48.6006,48.6926,98900.0
2012-10-01 11:10:00,58.23,58.39,58.23,58.3,170200.0,48.6843,48.818,48.6843,48.7428,170200.0
2012-10-01 11:20:00,58.31,58.34,58.24,58.29,97000.0,48.7511,48.7762,48.6926,48.7344,97000.0
2012-10-01 11:30:00,58.29,58.3,58.1,58.24,172000.0,48.7344,48.7428,48.5756,48.6926,172000.0
2012-10-01 11:40:00,58.23,58.25,58.14,58.16,62100.0,48.6843,48.701,48.609,48.6257,62100.0
2012-10-01 11:50:00,58.15,58.18,58.01,58.01,84400.0,48.6174,48.6424,48.5003,48.5003,84400.0
2012-10-01 12:00:00,58.03,58.08,58.03,58.08,53100.0,48.517,48.5588,48.517,48.5588,53100.0
2012-10-01 12:10:00,58.09,58.12,58.06,58.12,59200.0,48.5672,48.5923,48.5421,48.5923,59200.0
2012-10-01 12:20:00,58.12,58.19,58.12,58.18,39100.0,48.5923,48.6508,48.5923,48.6424,39100.0
2012-10-01 12:30:00,58.18,58.21,58.09,58.11,49500.0,48.6424,48.6675,48.5672,48.5839,49500.0
2012-10-01 12:40:00,58.12,58.17,57.99,58.01,62800.0,48.5923,48.6341,48.4836,48.5003,62800.0
2012-10-01 12:50:00,57.99,57.99,57.87,57.95,84600.0,48.4836,48.4836,48.3833,48.4502,84600.0
2012-10-01 13:00:00,57.94,57.95,57.71,57.71,139700.0,48.4418,48.4502,48.2495,48.2495,139700.0
2012-10-01 13:10:00,57.71,57.81,57.62,57.79,149500.0,48.2495,48.3331,48.1742,48.3164,149500.0
2012-10-01 13:20:00,57.79,57.88,57.77,57.87,57100.0,48.3164,48.3916,48.2997,48.3833,57100.0
2012-10-01 13:30:00,57.87,57.9,57.8,57.83,79800.0,48.3833,48.4083,48.3247,48.3498,79800.0
2012-10-01 13:40:00,57.83,57.94,57.77,57.94,71500.0,48.3498,48.4418,48.2997,48.4418,71500.0
2012-10-01 13:50:00,57.93,58.03,57.93,58.03,48100.0,48.4334,48.517,48.4334,48.517,48100.0
2012-10-01 14:00:00,58.02,58.13,58.02,58.1,72700.0,48.5087,48.6006,48.5087,48.5756,72700.0
2012-10-01 14:10:00,58.09,58.11,57.93,57.96,87200.0,48.5672,48.5839,48.4334,48.4585,87200.0
2012-10-01 14:20:00,57.95,58.02,57.92,57.99,57300.0,48.4502,48.5087,48.4251,48.4836,57300.0
2012-10-01 14:30:00,57.98,58.07,57.93,57.98,79800.0,48.4752,48.5505,48.4334,48.4752,79800.0
2012-10-01 14:40:00,57.98,58.01,57.96,57.99,59300.0,48.4752,48.5003,48.4585,48.4836,59300.0
2012-10-01 14:50:00,57.99,58.03,57.94,58.02,63500.0,48.4836,48.517,48.4418,48.5087,63500.0
2012-10-01 15:00:00,58.03,58.03,57.83,57.86,70500.0,48.517,48.517,48.3498,48.3749,70500.0
2012-10-01 15:10:00,57.86,57.86,57.7,57.71,103100.0,48.3749,48.3749,48.2411,48.2495,103100.0
2012-10-01 15:20:00,57.7,57.75,57.57,57.75,156200.0,48.2411,48.2829,48.1324,48.2829,156200.0
2012-10-01 15:30:00,57.73,57.78,57.65,57.72,125300.0,48.2662,48.308,48.1993,48.2579,125300.0
2012-10-01 15:40:00,57.71,57.85,57.67,57.73,248000.0,48.2495,48.3665,48.2161,48.2662,248000.0
2012-10-01 15:50:00,57.73,57.79,57.63,57.74,439300.0,48.2662,48.3164,48.1826,48.2746,439300.0
2012-10-02 09:30:00,57.99,58.23,57.91,58.03,125000.0,48.4836,48.6843,48.4167,48.517,125000.0
2012-10-02 09:40:00,58.02,58.02,57.6,57.76,91200.0,48.5087,48.5087,48.1575,48.2913,91200.0
2012-10-02 09:50:00,57.76,57.86,57.65,57.65,75700.0,48.2913,48.3749,48.1993,48.1993,75700.0
2012-10-02 10:00:00,57.65,57.7,57.51,57.64,125400.0,48.1993,48.2411,48.0823,48.191,125400.0
2012-10-02 10:10:00,57.64,57.65,57.51,57.61,105300.0,48.191,48.1993,48.0823,48.1659,105300.0
2012-10-02 10:20:00,57.62,57.69,57.56,57.69,90600.0,48.1742,48.2328,48.1241,48.2328,90600.0
2012-10-02 10:30:00,57.68,57.8,57.64,57.68,57500.0,48.2244,48.3247,48.191,48.2244,57500.0
2012-10-02 10:40:00,57.67,57.73,57.57,57.59,40700.0,48.2161,48.2662,48.1324,48.1492,40700.0
2012-10-02 10:50:00,57.59,57.61,57.39,57.47,138900.0,48.1492,48.1659,47.982,48.0488,138900.0
2012-10-02 11:00:00,57.47,57.5,57.39,57.41,176800.0,48.0488,48.0739,47.982,47.9987,176800.0
2012-10-02 11:10:00,57.41,57.56,57.4,57.53,28700.0,47.9987,48.1241,47.9903,48.099,28700.0
2012-10-02 11:20:00,57.53,57.54,57.39,57.42,37500.0,48.099,48.1074,47.982,48.007,37500.0
2012-10-02 11:30:00,57.43,57.54,57.27,57.31,98000.0,48.0154,48.1074,47.8816,47.9151,98000.0
2012-10-02 11:40:00,57.3,57.4,57.23,57.31,61400.0,47.9067,47.9903,47.8482,47.9151,61400.0
2012-10-02 11:50:00,57.31,57.4,57.27,57.3,56500.0,47.9151,47.9903,47.8816,47.9067,56500.0
2012-10-02 12:00:00,57.3,57.37,57.28,57.29,52600.0,47.9067,47.9652,47.89,47.8983,52600.0
2012-10-02 12:10:00,57.29,57.4,57.25,57.34,63700.0,47.8983,47.9903,47.8649,47.9402,63700.0
2012-10-02 12:20:00,57.34,57.37,57.25,57.3,24200.0,47.9402,47.9652,47.8649,47.9067,24200.0
2012-10-02 12:30:00,57.3,57.33,57.23,57.33,49100.0,47.9067,47.9318,47.8482,47.9318,49100.0
2012-10-02 12:40:00,57.32,57.39,57.27,57.31,59800.0,47.9234,47.982,47.8816,47.9151,59800.0
2012-10-02 12:50:00,57.32,57.32,57.2,57.22,65000.0,47.9234,47.9234,47.8231,47.8398,65000.0
2012-10-02 13:00:00,57.21,57.28,57.2,57.27,28100.0,47.8315,47.89,47.8231,47.8816,28100.0
2012-10-02 13:10:00,57.27,57.3,57.23,57.23,34700.0,47.8816,47.9067,47.8482,47.8482,34700.0
2012-10-02 13:20:00,57.23,57.24,57.17,57.18,48000.0,47.8482,47.8565,47.798,47.8064,48000.0
2012-10-02 13:30:00,57.18,57.29,57.13,57.29,56100.0,47.8064,47.8983,47.7646,47.8983,56100.0
2012-10-02 13:40:00,57.28,57.29,57.2,57.26,117200.0,47.89,47.8983,47.8231,47.8733,117200.0
2012-10-02 13:50:00,57.27,57.28,57.1,57.15,70600.0,47.8816,47.89,47.7395,47.7813,70600.0
2012-10-02 14:00:00,57.14,57.2,57.05,57.1,90300.0,47.7729,47.8231,47.6977,47.7395,90300.0
2012-10-02 14:10:00,57.1,57.17,57.1,57.16,108500.0,47.7395,47.798,47.7395,47.7897,108500.0
2012-10-02 14:20:00,57.15,57.18,57.03,57.09,127200.0,47.7813,47.8064,47.681,47.7311,127200.0
2012-10-02 14:30:00,57.08,57.15,57.02,57.11,121600.0,47.7228,47.7813,47.6726,47.7479,121600.0
2012-10-02 14:40:00,57.11,57.13,57.01,57.08,74800.0,47.7479,47.7646,47.6642,47.7228,74800.0
2012-10-02 14:50:00,57.08,57.08,56.96,56.98,103900.0,47.7228,47.7228,47.6224,47.6392,103900.0
2012-10-02 15:00:00,56.99,57.13,56.98,57.1,140700.0,47.6475,47.7646,47.6392,47.7395,140700.0
2012-10-02 15:10:00,57.1,57.1,56.97,57.06,89500.0,47.7395,47.7395,47.6308,47.7061,89500.0
2012-10-02 15:20:00,57.05,57.06,56.99,57.05,108400.0,47.6977,47.7061,47.6475,47.6977,108400.0
2012-10-02 15:30:00,57.05,57.1,57.04,57.05,205600.0,47.6977,47.7395,47.6893,47.6977,205600.0
2012-10-02 15:40:00,57.06,57.16,57.03,57.14,270200.0,47.7061,47.7897,47.681,47.7729,270200.0
2012-10-02 15:50:00,57.15,57.18,57.1,57.18,484100.0,47.7813,47.8064,47.7395,47.8064,484100.0
2012-10-03 09:30:00,57.18,57.25,56.85,57.03,102700.0,47.973,48.0317,47.6961,47.8471,102700.0
2012-10-03 09:40:00,57.02,57.17,57.0,57.06,93200.0,47.8387,47.9646,47.8219,47.8723,93200.0
2012-10-03 09:50:00,57.07,57.13,57.03,57.12,88200.0,47.8807,47.931,47.8471,47.9226,88200.0
2012-10-03 10:00:00,57.14,57.18,56.94,57.08,76300.0,47.9394,47.973,47.7716,47.8891,76300.0
2012-10-03 10:10:00,57.09,57.38,57.09,57.34,124000.0,47.8974,48.1407,47.8974,48.1072,124000.0
2012-10-03 10:20:00,57.35,57.44,57.32,57.43,177700.0,48.1156,48.1911,48.0904,48.1827,177700.0
2012-10-03 10:30:00,57.43,57.45,57.34,57.41,75600.0,48.1827,48.1995,48.1072,48.1659,75600.0
2012-10-03 10:40:00,57.41,57.42,57.29,57.3,182800.0,48.1659,48.1743,48.0652,48.0736,182800.0
2012-10-03 10:50:00,57.3,57.31,57.2,57.26,208000.0,48.0736,48.082,47.9897,48.0401,208000.0
2012-10-03 11:00:00,57.26,57.35,57.21,57.33,108500.0,48.0401,48.1156,47.9981,48.0988,108500.0
2012-10-03 11:10:00,57.32,57.48,57.32,57.41,66000.0,48.0904,48.2246,48.0904,48.1659,66000.0
2012-10-03 11:20:00,57.41,57.5,57.4,57.43,36500.0,48.1659,48.2414,48.1575,48.1827,36500.0
2012-10-03 11:30:00,57.42,57.45,57.36,57.39,51900.0,48.1743,48.1995,48.124,48.1491,51900.0
2012-10-03 11:40:00,57.39,57.49,57.39,57.42,46300.0,48.1491,48.233,48.1491,48.1743,46300.0
2012-10-03 11:50:00,57.42,57.44,57.36,57.37,52200.0,48.1743,48.1911,48.124,48.1324,52200.0
2012-10-03 12:00:00,57.37,57.4,57.34,57.36,24500.0,48.1324,48.1575,48.1072,48.124,24500.0
2012-10-03 12:10:00,57.37,57.45,57.37,57.42,39400.0,48.1324,48.1995,48.1324,48.1743,39400.0
2012-10-03 12:20:00,57.42,57.5,57.39,57.5,40200.0,48.1743,48.2414,48.1491,48.2414,40200.0
2012-10-03 12:30:00,57.5,57.56,57.48,57.5,57500.0,48.2414,48.2918,48.2246,48.2414,57500.0
2012-10-03 12:40:00,57.5,57.52,57.47,57.5,61200.0,48.2414,48.2582,48.2163,48.2414,61200.0
2012-10-03 12:50:00,57.5,57.53,57.46,57.47,24600.0,48.2414,48.2666,48.2079,48.2163,24600.0
2012-10-03 13:00:00,57.47,57.51,57.44,57.47,33400.0,48.2163,48.2498,48.1911,48.2163,33400.0
2012-10-03 13:10:00,57.47,57.56,57.47,57.53,30900.0,48.2163,48.2918,48.2163,48.2666,30900.0
2012-10-03 13:20:00,57.54,57.56,57.53,57.53,23800.0,48.275,48.2918,48.2666,48.2666,23800.0
2012-10-03 13:30:00,57.54,57.54,57.3,57.34,70200.0,48.275,48.275,48.0736,48.1072,70200.0
2012-10-03 13:40:00,57.33,57.4,57.32,57.36,69100.0,48.0988,48.1575,48.0904,48.124,69100.0
2012-10-03 13:50:00,57.36,57.43,57.35,57.37,51200.0,48.124,48.1827,48.1156,48.1324,51200.0
2012-10-03 14:00:00,57.37,57.44,57.34,57.4,66300.0,48.1324,48.1911,48.1072,48.1575,66300.0
2012-10-03 14:10:00,57.41,57.44,57.33,57.33,51300.0,48.1659,48.1911,48.0988,48.0988,51300.0
2012-10-03 14:20:00,57.34,57.35,57.23,57.25,60800.0,48.1072,48.1156,48.0149,48.0317,60800.0
2012-10-03 14:30:00,57.25,57.38,57.24,57.36,48500.0,48.0317,48.1407,48.0233,48.124,48500.0
2012-10-03 14:40:00,57.37,57.38,57.34,57.36,47500.0,48.1324,48.1407,48.1072,48.124,47500.0
2012-10-03 14:50:00,57.36,57.36,57.28,57.33,80800.0,48.124,48.124,48.0569,48.0988,80800.0
2012-10-03 15:00:00,57.32,57.34,57.21,57.26,116800.0,48.0904,48.1072,47.9981,48.0401,116800.0
2012-10-03 15:10:00,57.26,57.28,57.19,57.21,129900.0,48.0401,48.0569,47.9813,47.9981,129900.0
2012-10-03 15:20:00,57.22,57.41,57.21,57.37,154800.0,48.0065,48.1659,47.9981,48.1324,154800.0
2012-10-03 15:30:00,57.37,57.37,57.28,57.35,210800.0,48.1324,48.1324,48.0569,48.1156,210800.0
2012-10-03 15:40:00,57.35,57.41,57.25,57.3,366200.0,48.1156,48.1659,48.0317,48.0736,366200.0
2012-10-03 15:50:00,57.3,57.41,57.28,57.41,500900.0,48.0736,48.1659,48.0569,48.1659,500900.0
2012-10-04 09:30:00,57.79,57.93,57.63,57.86,130700.0,48.4847,48.6022,48.3505,48.5435,130700.0
2012-10-04 09:40:00,57.83,57.98,57.82,57.96,121800.0,48.5183,48.6441,48.5099,48.6274,121800.0
2012-10-04 09:50:00,57.96,58.12,57.95,58.05,81400.0,48.6274,48.7616,48.619,48.7029,81400.0
2012-10-04 10:00:00,58.06,58.38,58.0,58.36,110300.0,48.7113,48.9797,48.6609,48.963,110300.0
2012-10-04 10:10:00,58.37,58.52,58.37,58.5,234100.0,48.9713,49.0972,48.9713,49.0804,234100.0
2012-10-04 10:20:00,58.52,58.59,58.49,58.55,143500.0,49.0972,49.1559,49.072,49.1224,143500.0
2012-10-04 10:30:00,58.56,58.6,58.48,58.53,108500.0,49.1307,49.1643,49.0636,49.1056,108500.0
2012-10-04 10:40:00,58.54,58.64,58.54,58.6,149800.0,49.114,49.1979,49.114,49.1643,149800.0
2012-10-04 10:50:00,58.6,58.67,58.58,58.61,141600.0,49.1643,49.223,49.1475,49.1727,141600.0
2012-10-04 11:00:00,58.61,58.67,58.44,58.44,113700.0,49.1727,49.223,49.0301,49.0301,113700.0
2012-10-04 11:10:00,58.44,58.47,58.37,58.39,153500.0,49.0301,49.0552,48.9713,48.9881,153500.0
2012-10-04 11:20:00,58.4,58.43,58.29,58.36,88900.0,48.9965,49.0217,48.9042,48.963,88900.0
2012-10-04 11:30:00,58.35,58.39,58.26,58.36,48400.0,48.9546,48.9881,48.8791,48.963,48400.0
2012-10-04 11:40:00,58.36,58.48,58.32,58.41,38700.0,48.963,49.0636,48.9294,49.0049,38700.0
2012-10-04 11:50:00,58.4,58.45,58.31,58.45,28800.0,48.9965,49.0385,48.921,49.0385,28800.0
2012-10-04 12:00:00,58.43,58.43,58.31,58.4,48800.0,49.0217,49.0217,48.921,48.9965,48800.0
2012-10-04 12:10:00,58.41,58.5,58.41,58.48,54200.0,49.0049,49.0804,49.0049,49.0636,54200.0
2012-10-04 12:20:00,58.49,58.5,58.43,58.43,41500.0,49.072,49.0804,49.0217,49.0217,41500.0
2012-10-04 12:30:00,58.43,58.5,58.43,58.45,34600.0,49.0217,49.0804,49.0217,49.0385,34600.0
2012-10-04 12:40:00,58.46,58.49,58.4,58.42,44800.0,49.0468,49.072,48.9965,49.0133,44800.0
2012-10-04 12:50:00,58.41,58.41,58.32,58.38,37000.0,49.0049,49.0049,48.9294,48.9797,37000.0
2012-10-04 13:00:00,58.39,58.48,58.39,58.45,50800.0,48.9881,49.0636,48.9881,49.0385,50800.0
2012-10-04 13:10:00,58.44,58.45,58.39,58.4,27600.0,49.0301,49.0385,48.9881,48.9965,27600.0
2012-10-04 13:20:00,58.39,58.45,58.37,58.4,46600.0,48.9881,49.0385,48.9713,48.9965,46600.0
2012-10-04 13:30:00,58.39,58.53,58.39,58.46,48300.0,48.9881,49.1056,48.9881,49.0468,48300.0
2012-10-04 13:40:00,58.45,58.45,58.34,58.35,41700.0,49.0385,49.0385,48.9462,48.9546,41700.0
2012-10-04 13:50:00,58.35,58.42,58.34,58.41,41800.0,48.9546,49.0133,48.9462,49.0049,41800.0
2012-10-04 14:00:00,58.41,58.41,58.24,58.36,68500.0,49.0049,49.0049,48.8623,48.963,68500.0
2012-10-04 14:10:00,58.36,58.39,58.29,58.38,64100.0,48.963,48.9881,48.9042,48.9797,64100.0
2012-10-04 14:20:00,58.38,58.41,58.31,58.34,37200.0,48.9797,49.0049,48.921,48.9462,37200.0
2012-10-04 14:30:00,58.35,58.44,58.34,58.42,66300.0,48.9546,49.0301,48.9462,49.0133,66300.0
2012-10-04 14:40:00,58.43,58.5,58.42,58.45,62900.0,49.0217,49.0804,49.0133,49.0385,62900.0
2012-10-04 14:50:00,58.46,58.46,58.38,58.45,31900.0,49.0468,49.0468,48.9797,49.0385,31900.0
2012-10-04 15:00:00,58.44,58.48,58.42,58.46,53300.0,49.0301,49.0636,49.0133,49.0468,53300.0
2012-10-04 15:10:00,58.47,58.5,58.4,58.41,70800.0,49.0552,49.0804,48.9965,49.0049,70800.0
2012-10-04 15:20:00,58.4,58.42,58.3,58.38,68700.0,48.9965,49.0133,48.9126,48.9797,68700.0
2012-10-04 15:30:00,58.38,58.42,58.37,58.41,93700.0,48.9797,49.0133,48.9713,49.0049,93700.0
2012-10-04 15:40:00,58.4,58.41,58.34,58.38,150500.0,48.9965,49.0049,48.9462,48.9797,150500.0
2012-10-04 15:50:00,58.37,58.4,58.25,58.38,394800.0,48.9713,48.9965,48.8707,48.9797,394800.0
2012-10-05 09:30:00,58.66,58.73,58.43,58.6,168000.0,49.2146,49.2734,49.0217,49.1643,168000.0
2012-10-05 09:40:00,58.58,58.59,58.33,58.47,69900.0,49.1475,49.1559,48.9378,49.0552,69900.0
2012-10-05 09:50:00,58.47,58.53,58.35,58.46,61500.0,49.0552,49.1056,48.9546,49.0468,61500.0
2012-10-05 10:00:00,58.46,58.49,58.32,58.41,197400.0,49.0468,49.072,48.9294,49.0049,197400.0
2012-10-05 10:10:00,58.41,58.56,58.37,58.56,129200.0,49.0049,49.1307,48.9713,49.1307,129200.0
2012-10-05 10:20:00,58.58,58.63,58.53,58.59,75500.0,49.1475,49.1895,49.1056,49.1559,75500.0
2012-10-05 10:30:00,58.6,58.62,58.51,58.51,121500.0,49.1643,49.1811,49.0888,49.0888,121500.0
2012-10-05 10:40:00,58.49,58.63,58.45,58.49,378000.0,49.072,49.1895,49.0385,49.072,378000.0
2012-10-05 10:50:00,58.49,58.49,58.36,58.39,100900.0,49.072,49.072,48.963,48.9881,100900.0
2012-10-05 11:00:00,58.4,58.46,58.35,58.38,87400.0,48.9965,49.0468,48.9546,48.9797,87400.0
2012-10-05 11:10:00,58.36,58.41,58.33,58.39,75400.0,48.963,49.0049,48.9378,48.9881,75400.0
2012-10-05 11:20:00,58.39,58.48,58.39,58.46,106800.0,48.9881,49.0636,48.9881,49.0468,106800.0
2012-10-05 11:30:00,58.46,58.52,58.46,58.47,68200.0,49.0468,49.0972,49.0468,49.0552,68200.0
2012-10-05 11:40:00,58.46,58.47,58.38,58.43,52100.0,49.0468,49.0552,48.9797,49.0217,52100.0
2012-10-05 11:50:00,58.43,58.44,58.37,58.37,53200.0,49.0217,49.0301,48.9713,48.9713,53200.0
2012-10-05 12:00:00,58.38,58.41,58.3,58.36,151400.0,48.9797,49.0049,48.9126,48.963,151400.0
2012-10-05 12:10:00,58.35,58.44,58.34,58.4,49600.0,48.9546,49.0301,48.9462,48.9965,49600.0
2012-10-05 12:20:00,58.4,58.41,58.35,58.37,39400.0,48.9965,49.0049,48.9546,48.9713,39400.0
2012-10-05 12:30:00,58.38,58.43,58.36,58.36,39700.0,48.9797,49.0217,48.963,48.963,39700.0
2012-10-05 12:40:00,58.36,58.43,58.36,58.4,48300.0,48.963,49.0217,48.963,48.9965,48300.0
2012-10-05 12:50:00,58.4,58.42,58.36,58.39,28800.0,48.9965,49.0133,48.963,48.9881,28800.0
2012-10-05 13:00:00,58.4,58.45,58.39,58.44,21600.0,48.9965,49.0385,48.9881,49.0301,21600.0
2012-10-05 13:10:00,58.44,58.47,58.41,58.44,27100.0,49.0301,49.0552,49.0049,49.0301,27100.0
2012-10-05 13:20:00,58.43,58.48,58.38,58.39,52400.0,49.0217,49.0636,48.9797,48.9881,52400.0
2012-10-05 13:30:00,58.38,58.38,58.25,58.27,90700.0,48.9797,48.9797,48.8707,48.8874,90700.0
2012-10-05 13:40:00,58.27,58.28,58.18,58.21,50000.0,48.8874,48.8958,48.8119,48.8371,50000.0
2012-10-05 13:50:00,58.21,58.32,58.21,58.3,39300.0,48.8371,48.9294,48.8371,48.9126,39300.0
2012-10-05 14:00:00,58.3,58.35,58.27,58.27,45000.0,48.9126,48.9546,48.8874,48.8874,45000.0
2012-10-05 14:10:00,58.27,58.4,58.23,58.39,134500.0,48.8874,48.9965,48.8539,48.9881,134500.0
2012-10-05 14:20:00,58.38,58.44,58.33,58.42,102200.0,48.9797,49.0301,48.9378,49.0133,102200.0
2012-10-05 14:30:00,58.42,58.57,58.42,58.51,138600.0,49.0133,49.1391,49.0133,49.0888,138600.0
2012-10-05 14:40:00,58.5,58.56,58.49,58.54,88900.0,49.0804,49.1307,49.072,49.114,88900.0
2012-10-05 14:50:00,58.54,58.56,58.42,58.43,167500.0,49.114,49.1307,49.0133,49.0217,167500.0
2012-10-05 15:00:00,58.43,58.45,58.36,58.43,131300.0,49.0217,49.0385,48.963,49.0217,131300.0
2012-10-05 15:10:00,58.42,58.45,58.33,58.44,121400.0,49.0133,49.0385,48.9378,49.0301,121400.0
2012-10-05 15:20:00,58.45,58.5,58.37,58.46,104500.0,49.0385,49.0804,48.9713,49.0468,104500.0
2012-10-05 15:30:00,58.45,58.46,58.29,58.32,210800.0,49.0385,49.0468,48.9042,48.9294,210800.0
2012-10-05 15:40:00,58.31,58.5,58.3,58.49,196000.0,48.921,49.0804,48.9126,49.072,196000.0
2012-10-05 15:50:00,58.49,58.55,58.39,58.55,413300.0,49.072,49.1224,48.9881,49.1224,413300.0
2012-10-08 09:30:00,58.49,58.8,58.41,58.61,192300.0,49.072,49.3321,49.0049,49.1727,192300.0
2012-10-08 09:40:00,58.6,58.73,58.55,58.66,145800.0,49.1643,49.2734,49.1224,49.2146,145800.0
2012-10-08 09:50:00,58.67,58.89,58.67,58.73,95700.0,49.223,49.4076,49.223,49.2734,95700.0
2012-10-08 10:00:00,58.73,58.8,58.51,58.53,55300.0,49.2734,49.3321,49.0888,49.1056,55300.0
2012-10-08 10:10:00,58.54,58.6,58.49,58.54,79100.0,49.114,49.1643,49.072,49.114,79100.0
2012-10-08 10:20:00,58.54,58.56,58.36,58.37,63800.0,49.114,49.1307,48.963,48.9713,63800.0
2012-10-08 10:30:00,58.36,58.61,58.34,58.61,83000.0,48.963,49.1727,48.9462,49.1727,83000.0
2012-10-08 10:40:00,58.59,58.67,58.58,58.61,90600.0,49.1559,49.223,49.1475,49.1727,90600.0
2012-10-08 10:50:00,58.62,58.71,58.57,58.57,90200.0,49.1811,49.2566,49.1391,49.1391,90200.0
2012-10-08 11:00:00,58.57,58.61,58.45,58.46,54300.0,49.1391,49.1727,49.0385,49.0468,54300.0
2012-10-08 11:10:00,58.45,58.54,58.44,58.47,71600.0,49.0385,49.114,49.0301,49.0552,71600.0
2012-10-08 11:20:00,58.46,58.52,58.44,58.49,39200.0,49.0468,49.0972,49.0301,49.072,39200.0
2012-10-08 11:30:00,58.49,58.54,58.46,58.51,33900.0,49.072,49.114,49.0468,49.0888,33900.0
2012-10-08 11:40:00,58.49,58.54,58.45,58.5,51900.0,49.072,49.114,49.0385,49.0804,51900.0
2012-10-08 11:50:00,58.5,58.62,58.44,58.61,44700.0,49.0804,49.1811,49.0301,49.1727,44700.0
2012-10-08 12:00:00,58.6,58.61,58.44,58.5,54400.0,49.1643,49.1727,49.0301,49.0804,54400.0
2012-10-08 12:10:00,58.5,58.56,58.48,58.55,42800.0,49.0804,49.1307,49.0636,49.1224,42800.0
2012-10-08 12:20:00,58.56,58.63,58.55,58.59,43300.0,49.1307,49.1895,49.1224,49.1559,43300.0
2012-10-08 12:30:00,58.58,58.65,58.57,58.63,50200.0,49.1475,49.2063,49.1391,49.1895,50200.0
2012-10-08 12:40:00,58.63,58.65,58.61,58.63,41200.0,49.1895,49.2063,49.1727,49.1895,41200.0
2012-10-08 12:50:00,58.62,58.67,58.6,58.67,35300.0,49.1811,49.223,49.1643,49.223,35300.0
2012-10-08 13:00:00,58.66,58.68,58.55,58.59,43800.0,49.2146,49.2314,49.1224,49.1559,43800.0
2012-10-08 13:10:00,58.6,58.64,58.6,58.63,27800.0,49.1643,49.1979,49.1643,49.1895,27800.0
2012-10-08 13:20:00,58.62,58.62,58.54,58.56,30900.0,49.1811,49.1811,49.114,49.1307,30900.0
2012-10-08 13:30:00,58.54,58.6,58.54,58.55,33500.0,49.114,49.1643,49.114,49.1224,33500.0
2012-10-08 13:40:00,58.56,58.6,58.52,58.54,24600.0,49.1307,49.1643,49.0972,49.114,24600.0
2012-10-08 13:50:00,58.54,58.6,58.52,58.59,46900.0,49.114,49.1643,49.0972,49.1559,46900.0
2012-10-08 14:00:00,58.58,58.7,58.57,58.69,52800.0,49.1475,49.2482,49.1391,49.2398,52800.0
2012-10-08 14:10:00,58.69,58.77,58.67,58.77,74500.0,49.2398,49.3069,49.223,49.3069,74500.0
2012-10-08 14:20:00,58.78,58.85,58.76,58.85,97300.0,49.3153,49.3741,49.2985,49.3741,97300.0
2012-10-08 14:30:00,58.84,58.86,58.75,58.75,77100.0,49.3657,49.3824,49.2902,49.2902,77100.0
2012-10-08 14:40:00,58.75,58.77,58.7,58.74,50400.0,49.2902,49.3069,49.2482,49.2818,50400.0
2012-10-08 14:50:00,58.74,58.78,58.73,58.76,50800.0,49.2818,49.3153,49.2734,49.2985,50800.0
2012-10-08 15:00:00,58.76,58.83,58.75,58.77,67300.0,49.2985,49.3573,49.2902,49.3069,67300.0
2012-10-08 15:10:00,58.78,58.81,58.73,58.73,55500.0,49.3153,49.3405,49.2734,49.2734,55500.0
2012-10-08 15:20:00,58.74,58.76,58.67,58.7,81000.0,49.2818,49.2985,49.223,49.2482,81000.0
2012-10-08 15:30:00,58.69,58.78,58.69,58.76,104700.0,49.2398,49.3153,49.2398,49.2985,104700.0
2012-10-08 15:40:00,58.76,58.78,58.67,58.74,180600.0,49.2985,49.3153,49.223,49.2818,180600.0
2012-10-08 15:50:00,58.74,58.83,58.73,58.81,329200.0,49.2818,49.3573,49.2734,49.3405,329200.0
2012-10-09 09:30:00,58.88,58.89,58.47,58.47,138300.0,49.3992,49.4076,49.0552,49.0552,138300.0
2012-10-09 09:40:00,58.47,58.76,58.46,58.61,150600.0,49.0552,49.2985,49.0468,49.1727,150600.0
2012-10-09 09:50:00,58.61,58.69,58.53,58.68,114500.0,49.1727,49.2398,49.1056,49.2314,114500.0
2012-10-09 10:00:00,58.68,58.84,58.68,58.8,93400.0,49.2314,49.3657,49.2314,49.3321,93400.0
2012-10-09 10:10:00,58.8,58.93,58.77,58.89,112200.0,49.3321,49.4412,49.3069,49.4076,112200.0
2012-10-09 10:20:00,58.89,59.0,58.86,58.93,115000.0,49.4076,49.4999,49.3824,49.4412,115000.0
2012-10-09 10:30:00,58.92,59.0,58.83,58.88,105500.0,49.4328,49.4999,49.3573,49.3992,105500.0
2012-10-09 10:40:00,58.88,58.88,58.56,58.58,120900.0,49.3992,49.3992,49.1307,49.1475,120900.0
2012-10-09 10:50:00,58.58,58.59,58.46,58.53,124300.0,49.1475,49.1559,49.0468,49.1056,124300.0
2012-10-09 11:00:00,58.52,58.53,58.35,58.46,92300.0,49.0972,49.1056,48.9546,49.0468,92300.0
2012-10-09 11:10:00,58.45,58.47,58.32,58.33,112200.0,49.0385,49.0552,48.9294,48.9378,112200.0
2012-10-09 11:20:00,58.34,58.43,58.3,58.33,75800.0,48.9462,49.0217,48.9126,48.9378,75800.0
2012-10-09 11:30:00,58.33,58.42,58.29,58.35,105100.0,48.9378,49.0133,48.9042,48.9546,105100.0
2012-10-09 11:40:00,58.34,58.36,58.26,58.31,59100.0,48.9462,48.963,48.8791,48.921,59100.0
2012-10-09 11:50:00,58.31,58.47,58.28,58.47,134000.0,48.921,49.0552,48.8958,49.0552,134000.0
2012-10-09 12:00:00,58.47,58.52,58.44,58.47,58000.0,49.0552,49.0972,49.0301,49.0552,58000.0
2012-10-09 12:10:00,58.47,58.59,58.43,58.5,87700.0,49.0552,49.1559,49.0217,49.0804,87700.0
2012-10-09 12:20:00,58.51,58.55,58.44,58.5,74500.0,49.0888,49.1224,49.0301,49.0804,74500.0
2012-10-09 12:30:00,58.48,58.5,58.37,58.38,51700.0,49.0636,49.0804,48.9713,48.9797,51700.0
2012-10-09 12:40:00,58.38,58.42,58.33,58.37,30500.0,48.9797,49.0133,48.9378,48.9713,30500.0
2012-10-09 12:50:00,58.36,58.42,58.36,58.41,45300.0,48.963,49.0133,48.963,49.0049,45300.0
2012-10-09 13:00:00,58.42,58.54,58.4,58.54,59900.0,49.0133,49.114,48.9965,49.114,59900.0
2012-10-09 13:10:00,58.53,58.58,58.52,58.58,39300.0,49.1056,49.1475,49.0972,49.1475,39300.0
2012-10-09 13:20:00,58.57,58.61,58.55,58.56,31700.0,49.1391,49.1727,49.1224,49.1307,31700.0
2012-10-09 13:30:00,58.55,58.64,58.55,58.6,119400.0,49.1224,49.1979,49.1224,49.1643,119400.0
2012-10-09 13:40:00,58.6,58.61,58.52,58.52,28700.0,49.1643,49.1727,49.0972,49.0972,28700.0
2012-10-09 13:50:00,58.53,58.59,58.44,58.44,41000.0,49.1056,49.1559,49.0301,49.0301,41000.0
2012-10-09 14:00:00,58.45,58.48,58.38,58.45,78300.0,49.0385,49.0636,48.9797,49.0385,78300.0
2012-10-09 14:10:00,58.44,58.44,58.32,58.42,92400.0,49.0301,49.0301,48.9294,49.0133,92400.0
2012-10-09 14:20:00,58.41,58.47,58.39,58.41,45700.0,49.0049,49.0552,48.9881,49.0049,45700.0
2012-10-09 14:30:00,58.4,58.41,58.33,58.33,46600.0,48.9965,49.0049,48.9378,48.9378,46600.0
2012-10-09 14:40:00,58.32,58.44,58.25,58.4,134400.0,48.9294,49.0301,48.8707,48.9965,134400.0
2012-10-09 14:50:00,58.4,58.44,58.38,58.44,47100.0,48.9965,49.0301,48.9797,49.0301,47100.0
2012-10-09 15:00:00,58.45,58.48,58.32,58.35,72400.0,49.0385,49.0636,48.9294,48.9546,72400.0
2012-10-09 15:10:00,58.35,58.37,58.29,58.3,105100.0,48.9546,48.9713,48.9042,48.9126,105100.0
2012-10-09 15:20:00,58.3,58.32,58.18,58.21,145100.0,48.9126,48.9294,48.8119,48.8371,145100.0
2012-10-09 15:30:00,58.22,58.26,58.11,58.2,116500.0,48.8455,48.8791,48.7532,48.8287,116500.0
2012-10-09 15:40:00,58.19,58.33,58.18,58.25,186800.0,48.8203,48.9378,48.8119,48.8707,186800.0
2012-10-09 15:50:00,58.25,58.27,58.17,58.25,422800.0,48.8707,48.8874,48.8035,48.8707,422800.0
2012-10-10 09:30:00,58.41,58.49,58.24,58.48,188300.0,49.0049,49.072,48.8623,49.0636,188300.0
2012-10-10 09:40:00,58.46,58.47,58.2,58.28,106400.0,49.0468,49.0552,48.8287,48.8958,106400.0
2012-10-10 09:50:00,58.27,58.39,58.13,58.28,75800.0,48.8874,48.9881,48.77,48.8958,75800.0
2012-10-10 10:00:00,58.31,58.37,58.18,58.29,79100.0,48.921,48.9713,48.8119,48.9042,79100.0
2012-10-10 10:10:00,58.29,58.49,58.28,58.47,170000.0,48.9042,49.072,48.8958,49.0552,170000.0
2012-10-10 10:20:00,58.48,58.65,58.47,58.64,152200.0,49.0636,49.2063,49.0552,49.1979,152200.0
2012-10-10 10:30:00,58.64,58.69,58.48,58.55,89500.0,49.1979,49.2398,49.0636,49.1224,89500.0
2012-10-10 10:40:00,58.56,58.57,58.3,58.33,144200.0,49.1307,49.1391,48.9126,48.9378,144200.0
2012-10-10 10:50:00,58.32,58.43,58.32,58.35,121700.0,48.9294,49.0217,48.9294,48.9546,121700.0
2012-10-10 11:00:00,58.35,58.47,58.32,58.46,48600.0,48.9546,49.0552,48.9294,49.0468,48600.0
2012-10-10 11:10:00,58.47,58.5,58.36,58.37,36000.0,49.0552,49.0804,48.963,48.9713,36000.0
2012-10-10 11:20:00,58.38,58.44,58.36,58.4,37900.0,48.9797,49.0301,48.963,48.9965,37900.0
2012-10-10 11:30:00,58.39,58.4,58.25,58.32,61500.0,48.9881,48.9965,48.8707,48.9294,61500.0
2012-10-10 11:40:00,58.32,58.38,58.3,58.38,37500.0,48.9294,48.9797,48.9126,48.9797,37500.0
2012-10-10 11:50:00,58.36,58.37,58.23,58.28,77600.0,48.963,48.9713,48.8539,48.8958,77600.0
2012-10-10 12:00:00,58.27,58.34,58.24,58.31,40600.0,48.8874,48.9462,48.8623,48.921,40600.0
2012-10-10 12:10:00,58.31,58.35,58.23,58.24,70100.0,48.921,48.9546,48.8539,48.8623,70100.0
2012-10-10 12:20:00,58.24,58.26,58.16,58.2,42100.0,48.8623,48.8791,48.7952,48.8287,42100.0
2012-10-10 12:30:00,58.19,58.2,58.05,58.14,55700.0,48.8203,48.8287,48.7029,48.7784,55700.0
2012-10-10 12:40:00,58.15,58.16,58.08,58.14,38300.0,48.7868,48.7952,48.728,48.7784,38300.0
2012-10-10 12:50:00,58.14,58.17,57.98,58.01,62400.0,48.7784,48.8035,48.6441,48.6693,62400.0
2012-10-10 13:00:00,58.0,58.07,57.95,58.05,53900.0,48.6609,48.7196,48.619,48.7029,53900.0
2012-10-10 13:10:00,58.05,58.13,58.03,58.1,68500.0,48.7029,48.77,48.6861,48.7448,68500.0
2012-10-10 13:20:00,58.09,58.14,58.05,58.08,52200.0,48.7364,48.7784,48.7029,48.728,52200.0
2012-10-10 13:30:00,58.06,58.16,58.04,58.09,47200.0,48.7113,48.7952,48.6945,48.7364,47200.0
2012-10-10 13:40:00,58.09,58.12,57.83,57.91,195700.0,48.7364,48.7616,48.5183,48.5854,195700.0
2012-10-10 13:50:00,57.9,57.91,57.8,57.85,43800.0,48.577,48.5854,48.4931,48.5351,43800.0
2012-10-10 14:00:00,57.86,58.03,57.86,58.03,165800.0,48.5435,48.6861,48.5435,48.6861,165800.0
2012-10-10 14:10:00,58.04,58.04,57.9,57.95,69300.0,48.6945,48.6945,48.577,48.619,69300.0
2012-10-10 14:20:00,57.95,57.96,57.87,57.88,59200.0,48.619,48.6274,48.5518,48.5602,59200.0
2012-10-10 14:30:00,57.89,57.93,57.81,57.83,64300.0,48.5686,48.6022,48.5015,48.5183,64300.0
2012-10-10 14:40:00,57.83,57.84,57.76,57.79,91600.0,48.5183,48.5267,48.4596,48.4847,91600.0
2012-10-10 14:50:00,57.79,57.85,57.79,57.84,98300.0,48.4847,48.5351,48.4847,48.5267,98300.0
2012-10-10 15:00:00,57.84,57.93,57.8,57.9,116200.0,48.5267,48.6022,48.4931,48.577,116200.0
2012-10-10 15:10:00,57.91,57.96,57.83,57.84,96000.0,48.5854,48.6274,48.5183,48.5267,96000.0
2012-10-10 15:20:00,57.85,57.95,57.8,57.91,86400.0,48.5351,48.619,48.4931,48.5854,86400.0
2012-10-10 15:30:00,57.91,57.95,57.85,57.93,100700.0,48.5854,48.619,48.5351,48.6022,100700.0
2012-10-10 15:40:00,57.93,57.94,57.87,57.91,162200.0,48.6022,48.6106,48.5518,48.5854,162200.0
2012-10-10 15:50:00,57.9,57.96,57.81,57.96,266300.0,48.577,48.6274,48.5015,48.6274,266300.0
2012-10-11 09:30:00,58.3,58.38,58.15,58.28,114500.0,48.9126,48.9797,48.7868,48.8958,114500.0
2012-10-11 09:40:00,58.28,58.33,58.24,58.27,47500.0,48.8958,48.9378,48.8623,48.8874,47500.0
2012-10-11 09:50:00,58.27,58.49,58.25,58.44,59900.0,48.8874,49.072,48.8707,49.0301,59900.0
2012-10-11 10:00:00,58.45,58.49,58.37,58.47,200600.0,49.0385,49.072,48.9713,49.0552,200600.0
2012-10-11 10:10:00,58.48,58.5,58.43,58.44,50500.0,49.0636,49.0804,49.0217,49.0301,50500.0
2012-10-11 10:20:00,58.45,58.5,58.43,58.44,44200.0,49.0385,49.0804,49.0217,49.0301,44200.0
2012-10-11 10:30:00,58.45,58.45,58.38,58.4,48900.0,49.0385,49.0385,48.9797,48.9965,48900.0
2012-10-11 10:40:00,58.41,58.5,58.39,58.44,90400.0,49.0049,49.0804,48.9881,49.0301,90400.0
2012-10-11 10:50:00,58.44,58.5,58.38,58.5,137500.0,49.0301,49.0804,48.9797,49.0804,137500.0
2012-10-11 11:00:00,58.5,58.6,58.48,58.51,468700.0,49.0804,49.1643,49.0636,49.0888,468700.0
2012-10-11 11:10:00,58.51,58.54,58.4,58.41,68300.0,49.0888,49.114,48.9965,49.0049,68300.0
2012-10-11 11:20:00,58.42,58.48,58.42,58.44,91700.0,49.0133,49.0636,49.0133,49.0301,91700.0
2012-10-11 11:30:00,58.44,58.46,58.41,58.43,37100.0,49.0301,49.0468,49.0049,49.0217,37100.0
2012-10-11 11:40:00,58.42,58.47,58.37,58.46,54300.0,49.0133,49.0552,48.9713,49.0468,54300.0
2012-10-11 11:50:00,58.47,58.47,58.37,58.46,36400.0,49.0552,49.0552,48.9713,49.0468,36400.0
2012-10-11 12:00:00,58.46,58.51,58.41,58.48,55900.0,49.0468,49.0888,49.0049,49.0636,55900.0
2012-10-11 12:10:00,58.48,58.52,58.43,58.44,91700.0,49.0636,49.0972,49.0217,49.0301,91700.0
2012-10-11 12:20:00,58.44,58.44,58.35,58.38,33100.0,49.0301,49.0301,48.9546,48.9797,33100.0
2012-10-11 12:30:00,58.38,58.45,58.36,58.44,31200.0,48.9797,49.0385,48.963,49.0301,31200.0
2012-10-11 12:40:00,58.44,58.48,58.38,58.47,31700.0,49.0301,49.0636,48.9797,49.0552,31700.0
2012-10-11 12:50:00,58.47,58.51,58.42,58.42,47300.0,49.0552,49.0888,49.0133,49.0133,47300.0
2012-10-11 13:00:00,58.4,58.49,58.36,58.45,37700.0,48.9965,49.072,48.963,49.0385,37700.0
2012-10-11 13:10:00,58.45,58.47,58.41,58.44,26100.0,49.0385,49.0552,49.0049,49.0301,26100.0
2012-10-11 13:20:00,58.44,58.44,58.35,58.39,29200.0,49.0301,49.0301,48.9546,48.9881,29200.0
2012-10-11 13:30:00,58.39,58.39,58.31,58.36,47600.0,48.9881,48.9881,48.921,48.963,47600.0
2012-10-11 13:40:00,58.35,58.37,58.25,58.32,53600.0,48.9546,48.9713,48.8707,48.9294,53600.0
2012-10-11 13:50:00,58.31,58.37,58.27,58.3,60400.0,48.921,48.9713,48.8874,48.9126,60400.0
2012-10-11 14:00:00,58.31,58.36,58.29,58.3,41800.0,48.921,48.963,48.9042,48.9126,41800.0
2012-10-11 14:10:00,58.3,58.39,58.29,58.33,40700.0,48.9126,48.9881,48.9042,48.9378,40700.0
2012-10-11 14:20:00,58.32,58.38,58.29,58.33,49100.0,48.9294,48.9797,48.9042,48.9378,49100.0
2012-10-11 14:30:00,58.34,58.36,58.3,58.32,43800.0,48.9462,48.963,48.9126,48.9294,43800.0
2012-10-11 14:40:00,58.33,58.34,58.23,58.24,84900.0,48.9378,48.9462,48.8539,48.8623,84900.0
2012-10-11 14:50:00,58.24,58.36,58.24,58.35,32900.0,48.8623,48.963,48.8623,48.9546,32900.0
2012-10-11 15:00:00,58.33,58.41,58.32,58.34,83600.0,48.9378,49.0049,48.9294,48.9462,83600.0
2012-10-11 15:10:00,58.34,58.48,58.34,58.43,96700.0,48.9462,49.0636,48.9462,49.0217,96700.0
2012-10-11 15:20:00,58.43,58.53,58.4,58.51,107600.0,49.0217,49.1056,48.9965,49.0888,107600.0
2012-10-11 15:30:00,58.51,58.52,58.4,58.42,128300.0,49.0888,49.0972,48.9965,49.0133,128300.0
2012-10-11 15:40:00,58.42,58.46,58.4,58.45,218200.0,49.0133,49.0468,48.9965,49.0385,218200.0
2012-10-11 15:50:00,58.46,58.55,58.45,58.48,555600.0,49.0468,49.1224,49.0385,49.0636,555600.0
2012-10-12 09:30:00,58.34,58.44,58.1,58.15,135500.0,48.9462,49.0301,48.7448,48.7868,135500.0
2012-10-12 09:40:00,58.15,58.22,58.01,58.1,94600.0,48.7868,48.8455,48.6693,48.7448,94600.0
2012-10-12 09:50:00,58.09,58.4,58.09,58.34,55700.0,48.7364,48.9965,48.7364,48.9462,55700.0
2012-10-12 10:00:00,58.33,58.44,58.27,58.32,77900.0,48.9378,49.0301,48.8874,48.9294,77900.0
2012-10-12 10:10:00,58.31,58.5,58.31,58.49,208400.0,48.921,49.0804,48.921,49.072,208400.0
2012-10-12 10:20:00,58.49,58.49,58.25,58.28,82900.0,49.072,49.072,48.8707,48.8958,82900.0
2012-10-12 10:30:00,58.28,58.29,58.18,58.24,85200.0,48.8958,48.9042,48.8119,48.8623,85200.0
2012-10-12 10:40:00,58.24,58.33,58.17,58.2,89000.0,48.8623,48.9378,48.8035,48.8287,89000.0
2012-10-12 10:50:00,58.2,58.21,58.06,58.09,73500.0,48.8287,48.8371,48.7113,48.7364,73500.0
2012-10-12 11:00:00,58.1,58.15,57.94,57.95,105700.0,48.7448,48.7868,48.6106,48.619,105700.0
2012-10-12 11:10:00,57.95,57.97,57.78,57.81,125000.0,48.619,48.6357,48.4763,48.5015,125000.0
2012-10-12 11:20:00,57.82,57.87,57.77,57.78,80900.0,48.5099,48.5518,48.468,48.4763,80900.0
2012-10-12 11:30:00,57.77,57.78,57.51,57.53,184200.0,48.468,48.4763,48.2498,48.2666,184200.0
2012-10-12 11:40:00,57.54,57.67,57.46,57.62,124300.0,48.275,48.3841,48.2079,48.3421,124300.0
2012-10-12 11:50:00,57.62,57.67,57.51,57.67,65600.0,48.3421,48.3841,48.2498,48.3841,65600.0
2012-10-12 12:00:00,57.69,57.82,57.67,57.77,39000.0,48.4008,48.5099,48.3841,48.468,39000.0
2012-10-12 12:10:00,57.76,57.81,57.71,57.74,37500.0,48.4596,48.5015,48.4176,48.4428,37500.0
2012-10-12 12:20:00,57.74,57.77,57.66,57.74,85700.0,48.4428,48.468,48.3757,48.4428,85700.0
2012-10-12 12:30:00,57.74,57.83,57.74,57.77,57200.0,48.4428,48.5183,48.4428,48.468,57200.0
2012-10-12 12:40:00,57.78,57.78,57.65,57.68,39900.0,48.4763,48.4763,48.3673,48.3924,39900.0
2012-10-12 12:50:00,57.68,57.73,57.65,57.73,32600.0,48.3924,48.4344,48.3673,48.4344,32600.0
2012-10-12 13:00:00,57.73,57.73,57.68,57.69,26500.0,48.4344,48.4344,48.3924,48.4008,26500.0
2012-10-12 13:10:00,57.69,57.71,57.62,57.71,28600.0,48.4008,48.4176,48.3421,48.4176,28600.0
2012-10-12 13:20:00,57.71,57.71,57.67,57.7,19700.0,48.4176,48.4176,48.3841,48.4092,19700.0
2012-10-12 13:30:00,57.7,57.72,57.64,57.71,41200.0,48.4092,48.426,48.3589,48.4176,41200.0
2012-10-12 13:40:00,57.7,57.72,57.63,57.67,51400.0,48.4092,48.426,48.3505,48.3841,51400.0
2012-10-12 13:50:00,57.67,57.78,57.66,57.77,34500.0,48.3841,48.4763,48.3757,48.468,34500.0
2012-10-12 14:00:00,57.78,57.78,57.63,57.66,53600.0,48.4763,48.4763,48.3505,48.3757,53600.0
2012-10-12 14:10:00,57.67,57.7,57.65,57.65,47900.0,48.3841,48.4092,48.3673,48.3673,47900.0
2012-10-12 14:20:00,57.65,57.79,57.63,57.76,104300.0,48.3673,48.4847,48.3505,48.4596,104300.0
2012-10-12 14:30:00,57.77,57.79,57.73,57.78,55100.0,48.468,48.4847,48.4344,48.4763,55100.0
2012-10-12 14:40:00,57.79,57.79,57.69,57.69,85100.0,48.4847,48.4847,48.4008,48.4008,85100.0
2012-10-12 14:50:00,57.7,57.79,57.66,57.66,83100.0,48.4092,48.4847,48.3757,48.3757,83100.0
2012-10-12 15:00:00,57.66,57.69,57.62,57.67,79100.0,48.3757,48.4008,48.3421,48.3841,79100.0
2012-10-12 15:10:00,57.66,57.8,57.65,57.78,79600.0,48.3757,48.4931,48.3673,48.4763,79600.0
2012-10-12 15:20:00,57.78,57.78,57.72,57.76,98400.0,48.4763,48.4763,48.426,48.4596,98400.0
2012-10-12 15:30:00,57.76,57.79,57.69,57.71,166800.0,48.4596,48.4847,48.4008,48.4176,166800.0
2012-10-12 15:40:00,57.72,57.87,57.7,57.79,251600.0,48.426,48.5518,48.4092,48.4847,251600.0
2012-10-12 15:50:00,57.79,57.92,57.78,57.88,575700.0,48.4847,48.5938,48.4763,48.5602,575700.0
2012-10-15 09:30:00,57.78,57.98,57.55,57.89,134000.0,48.4763,48.6441,48.2834,48.5686,134000.0
2012-10-15 09:40:00,57.9,57.9,57.65,57.74,101200.0,48.577,48.577,48.3673,48.4428,101200.0
2012-10-15 09:50:00,57.74,57.79,57.51,57.66,124000.0,48.4428,48.4847,48.2498,48.3757,124000.0
2012-10-15 10:00:00,57.64,57.7,57.55,57.59,77200.0,48.3589,48.4092,48.2834,48.3169,77200.0
2012-10-15 10:10:00,57.61,57.66,57.5,57.53,91600.0,48.3337,48.3757,48.2414,48.2666,91600.0
2012-10-15 10:20:00,57.52,57.6,57.49,57.53,88000.0,48.2582,48.3253,48.233,48.2666,88000.0
2012-10-15 10:30:00,57.52,57.53,57.36,57.36,166000.0,48.2582,48.2666,48.124,48.124,166000.0
2012-10-15 10:40:00,57.36,57.46,57.32,57.42,87500.0,48.124,48.2079,48.0904,48.1743,87500.0
2012-10-15 10:50:00,57.41,57.53,57.39,57.51,51400.0,48.1659,48.2666,48.1491,48.2498,51400.0
2012-10-15 11:00:00,57.52,57.57,57.46,57.48,118200.0,48.2582,48.3002,48.2079,48.2246,118200.0
2012-10-15 11:10:00,57.48,57.59,57.48,57.58,84600.0,48.2246,48.3169,48.2246,48.3085,84600.0
2012-10-15 11:20:00,57.58,57.66,57.56,57.58,90000.0,48.3085,48.3757,48.2918,48.3085,90000.0
2012-10-15 11:30:00,57.58,57.7,57.54,57.69,88600.0,48.3085,48.4092,48.275,48.4008,88600.0
2012-10-15 11:40:00,57.7,57.79,57.62,57.63,115500.0,48.4092,48.4847,48.3421,48.3505,115500.0
2012-10-15 11:50:00,57.62,57.65,57.56,57.59,166300.0,48.3421,48.3673,48.2918,48.3169,166300.0
2012-10-15 12:00:00,57.59,57.61,57.56,57.59,83900.0,48.3169,48.3337,48.2918,48.3169,83900.0
2012-10-15 12:10:00,57.59,57.63,57.58,57.6,134000.0,48.3169,48.3505,48.3085,48.3253,134000.0
2012-10-15 12:20:00,57.6,57.63,57.58,57.62,227200.0,48.3253,48.3505,48.3085,48.3421,227200.0
2012-10-15 12:30:00,57.62,57.65,57.58,57.65,138400.0,48.3421,48.3673,48.3085,48.3673,138400.0
2012-10-15 12:40:00,57.66,57.73,57.58,57.61,193700.0,48.3757,48.4344,48.3085,48.3337,193700.0
2012-10-15 12:50:00,57.61,57.66,57.58,57.63,99200.0,48.3337,48.3757,48.3085,48.3505,99200.0
2012-10-15 13:00:00,57.63,57.68,57.62,57.65,57700.0,48.3505,48.3924,48.3421,48.3673,57700.0
2012-10-15 13:10:00,57.65,57.67,57.58,57.61,157900.0,48.3673,48.3841,48.3085,48.3337,157900.0
2012-10-15 13:20:00,57.61,57.63,57.59,57.63,24600.0,48.3337,48.3505,48.3169,48.3505,24600.0
2012-10-15 13:30:00,57.63,57.64,57.58,57.59,45200.0,48.3505,48.3589,48.3085,48.3169,45200.0
2012-10-15 13:40:00,57.6,57.63,57.58,57.59,98300.0,48.3253,48.3505,48.3085,48.3169,98300.0
2012-10-15 13:50:00,57.59,57.62,57.58,57.59,37300.0,48.3169,48.3421,48.3085,48.3169,37300.0
2012-10-15 14:00:00,57.59,57.64,57.58,57.6,69900.0,48.3169,48.3589,48.3085,48.3253,69900.0
2012-10-15 14:10:00,57.6,57.63,57.59,57.6,131200.0,48.3253,48.3505,48.3169,48.3253,131200.0
2012-10-15 14:20:00,57.59,57.61,57.55,57.55,48100.0,48.3169,48.3337,48.2834,48.2834,48100.0
2012-10-15 14:30:00,57.55,57.57,57.5,57.51,124300.0,48.2834,48.3002,48.2414,48.2498,124300.0
2012-10-15 14:40:00,57.52,57.54,57.47,57.5,55900.0,48.2582,48.275,48.2163,48.2414,55900.0
2012-10-15 14:50:00,57.49,57.59,57.46,57.46,216500.0,48.233,48.3169,48.2079,48.2079,216500.0
2012-10-15 15:00:00,57.46,57.57,57.46,57.55,89800.0,48.2079,48.3002,48.2079,48.2834,89800.0
2012-10-15 15:10:00,57.56,57.64,57.55,57.6,567700.0,48.2918,48.3589,48.2834,48.3253,567700.0
2012-10-15 15:20:00,57.6,57.6,57.52,57.55,97100.0,48.3253,48.3253,48.2582,48.2834,97100.0
2012-10-15 15:30:00,57.56,57.6,57.48,57.54,233700.0,48.2918,48.3253,48.2246,48.275,233700.0
2012-10-15 15:40:00,57.54,57.59,57.5,57.56,200700.0,48.275,48.3169,48.2414,48.2918,200700.0
2012-10-15 15:50:00,57.57,57.63,57.57,57.57,526900.0,48.3002,48.3505,48.3002,48.3002,526900.0
2012-10-16 09:30:00,57.99,58.33,57.89,58.2,189700.0,48.6525,48.9378,48.5686,48.8287,189700.0
2012-10-16 09:40:00,58.2,58.22,58.06,58.06,115700.0,48.8287,48.8455,48.7113,48.7113,115700.0
2012-10-16 09:50:00,58.08,58.11,57.96,58.03,105500.0,48.728,48.7532,48.6274,48.6861,105500.0
2012-10-16 10:00:00,58.01,58.14,58.0,58.09,139000.0,48.6693,48.7784,48.6609,48.7364,139000.0
2012-10-16 10:10:00,58.1,58.25,58.08,58.2,131000.0,48.7448,48.8707,48.728,48.8287,131000.0
2012-10-16 10:20:00,58.19,58.19,58.01,58.16,129500.0,48.8203,48.8203,48.6693,48.7952,129500.0
2012-10-16 10:30:00,58.17,58.27,58.1,58.27,189300.0,48.8035,48.8874,48.7448,48.8874,189300.0
2012-10-16 10:40:00,58.26,58.33,58.2,58.22,137000.0,48.8791,48.9378,48.8287,48.8455,137000.0
2012-10-16 10:50:00,58.22,58.22,58.08,58.14,74400.0,48.8455,48.8455,48.728,48.7784,74400.0
2012-10-16 11:00:00,58.15,58.17,58.08,58.11,111600.0,48.7868,48.8035,48.728,48.7532,111600.0
2012-10-16 11:10:00,58.09,58.27,58.08,58.26,79100.0,48.7364,48.8874,48.728,48.8791,79100.0
2012-10-16 11:20:00,58.26,58.33,58.25,58.28,63200.0,48.8791,48.9378,48.8707,48.8958,63200.0
2012-10-16 11:30:00,58.29,58.32,58.25,58.3,105200.0,48.9042,48.9294,48.8707,48.9126,105200.0
2012-10-16 11:40:00,58.3,58.32,58.27,58.3,93600.0,48.9126,48.9294,48.8874,48.9126,93600.0
2012-10-16 11:50:00,58.3,58.4,58.3,58.36,69400.0,48.9126,48.9965,48.9126,48.963,69400.0
2012-10-16 12:00:00,58.36,58.36,58.3,58.31,82200.0,48.963,48.963,48.9126,48.921,82200.0
2012-10-16 12:10:00,58.31,58.35,58.28,58.33,53300.0,48.921,48.9546,48.8958,48.9378,53300.0
2012-10-16 12:20:00,58.33,58.37,58.29,58.34,29800.0,48.9378,48.9713,48.9042,48.9462,29800.0
2012-10-16 12:30:00,58.33,58.39,58.32,58.35,80000.0,48.9378,48.9881,48.9294,48.9546,80000.0
2012-10-16 12:40:00,58.35,58.41,58.33,58.4,45500.0,48.9546,49.0049,48.9378,48.9965,45500.0
2012-10-16 12:50:00,58.41,58.45,58.4,58.43,80700.0,49.0049,49.0385,48.9965,49.0217,80700.0
2012-10-16 13:00:00,58.43,58.49,58.42,58.48,34400.0,49.0217,49.072,49.0133,49.0636,34400.0
2012-10-16 13:10:00,58.48,58.49,58.46,58.48,22500.0,49.0636,49.072,49.0468,49.0636,22500.0
2012-10-16 13:20:00,58.48,58.57,58.47,58.57,60100.0,49.0636,49.1391,49.0552,49.1391,60100.0
2012-10-16 13:30:00,58.56,58.65,58.56,58.61,65300.0,49.1307,49.2063,49.1307,49.1727,65300.0
2012-10-16 13:40:00,58.62,58.62,58.58,58.61,76100.0,49.1811,49.1811,49.1475,49.1727,76100.0
2012-10-16 13:50:00,58.6,58.63,58.58,58.58,55600.0,49.1643,49.1895,49.1475,49.1475,55600.0
2012-10-16 14:00:00,58.58,58.59,58.53,58.54,78700.0,49.1475,49.1559,49.1056,49.114,78700.0
2012-10-16 14:10:00,58.53,58.54,58.5,58.54,76300.0,49.1056,49.114,49.0804,49.114,76300.0
2012-10-16 14:20:00,58.55,58.62,58.5,58.62,66400.0,49.1224,49.1811,49.0804,49.1811,66400.0
2012-10-16 14:30:00,58.61,58.67,58.6,58.63,72000.0,49.1727,49.223,49.1643,49.1895,72000.0
2012-10-16 14:40:00,58.62,58.63,58.57,58.63,44000.0,49.1811,49.1895,49.1391,49.1895,44000.0
2012-10-16 14:50:00,58.62,58.69,58.61,58.67,77800.0,49.1811,49.2398,49.1727,49.223,77800.0
2012-10-16 15:00:00,58.67,58.68,58.6,58.62,87900.0,49.223,49.2314,49.1643,49.1811,87900.0
2012-10-16 15:10:00,58.63,58.71,58.59,58.64,105600.0,49.1895,49.2566,49.1559,49.1979,105600.0
2012-10-16 15:20:00,58.65,58.69,58.63,58.69,117600.0,49.2063,49.2398,49.1895,49.2398,117600.0
2012-10-16 15:30:00,58.69,58.71,58.64,58.7,102900.0,49.2398,49.2566,49.1979,49.2482,102900.0
2012-10-16 15:40:00,58.71,58.72,58.61,58.62,201000.0,49.2566,49.265,49.1727,49.1811,201000.0
2012-10-16 15:50:00,58.62,58.72,58.61,58.63,499300.0,49.1811,49.265,49.1727,49.1895,499300.0
2012-10-17 09:30:00,58.91,58.95,58.66,58.83,153900.0,49.4244,49.4579,49.2146,49.3573,153900.0
2012-10-17 09:40:00,58.85,59.0,58.75,58.82,128800.0,49.3741,49.4999,49.2902,49.3489,128800.0
2012-10-17 09:50:00,58.82,58.91,58.72,58.86,113400.0,49.3489,49.4244,49.265,49.3824,113400.0
2012-10-17 10:00:00,58.84,59.15,58.81,59.07,152800.0,49.3657,49.6257,49.3405,49.5586,152800.0
2012-10-17 10:10:00,59.07,59.11,58.98,59.03,123600.0,49.5586,49.5922,49.4831,49.5251,123600.0
2012-10-17 10:20:00,59.03,59.07,59.0,59.03,82500.0,49.5251,49.5586,49.4999,49.5251,82500.0
2012-10-17 10:30:00,59.02,59.08,59.01,59.05,77300.0,49.5167,49.567,49.5083,49.5418,77300.0
2012-10-17 10:40:00,59.07,59.08,58.93,58.99,99200.0,49.5586,49.567,49.4412,49.4915,99200.0
2012-10-17 10:50:00,58.98,59.12,58.95,59.09,98700.0,49.4831,49.6006,49.4579,49.5754,98700.0
2012-10-17 11:00:00,59.09,59.18,58.95,58.95,128200.0,49.5754,49.6509,49.4579,49.4579,128200.0
2012-10-17 11:10:00,58.95,59.04,58.91,58.97,57300.0,49.4579,49.5335,49.4244,49.4747,57300.0
2012-10-17 11:20:00,58.96,59.17,58.96,59.15,58700.0,49.4663,49.6425,49.4663,49.6257,58700.0
2012-10-17 11:30:00,59.15,59.19,59.12,59.17,45400.0,49.6257,49.6593,49.6006,49.6425,45400.0
2012-10-17 11:40:00,59.17,59.23,59.15,59.23,28300.0,49.6425,49.6929,49.6257,49.6929,28300.0
2012-10-17 11:50:00,59.23,59.24,59.18,59.19,33200.0,49.6929,49.7013,49.6509,49.6593,33200.0
2012-10-17 12:00:00,59.18,59.25,59.1,59.22,53900.0,49.6509,49.7096,49.5838,49.6845,53900.0
2012-10-17 12:10:00,59.21,59.27,59.18,59.25,40200.0,49.6761,49.7264,49.6509,49.7096,40200.0
2012-10-17 12:20:00,59.25,59.3,59.24,59.28,57100.0,49.7096,49.7516,49.7013,49.7348,57100.0
2012-10-17 12:30:00,59.28,59.29,59.2,59.26,41800.0,49.7348,49.7432,49.6677,49.718,41800.0
2012-10-17 12:40:00,59.26,59.27,59.11,59.13,68500.0,49.718,49.7264,49.5922,49.609,68500.0
2012-10-17 12:50:00,59.13,59.13,59.04,59.13,37100.0,49.609,49.609,49.5335,49.609,37100.0
2012-10-17 13:00:00,59.13,59.17,59.1,59.16,52600.0,49.609,49.6425,49.5838,49.6341,52600.0
2012-10-17 13:10:00,59.16,59.2,59.03,59.03,106600.0,49.6341,49.6677,49.5251,49.5251,106600.0
2012-10-17 13:20:00,59.03,59.15,59.02,59.1,74600.0,49.5251,49.6257,49.5167,49.5838,74600.0
2012-10-17 13:30:00,59.1,59.2,59.1,59.16,101200.0,49.5838,49.6677,49.5838,49.6341,101200.0
2012-10-17 13:40:00,59.15,59.18,59.03,59.07,145500.0,49.6257,49.6509,49.5251,49.5586,145500.0
2012-10-17 13:50:00,59.07,59.17,59.06,59.15,41100.0,49.5586,49.6425,49.5502,49.6257,41100.0
2012-10-17 14:00:00,59.15,59.24,59.09,59.22,137900.0,49.6257,49.7013,49.5754,49.6845,137900.0
2012-10-17 14:10:00,59.23,59.29,59.21,59.25,96100.0,49.6929,49.7432,49.6761,49.7096,96100.0
2012-10-17 14:20:00,59.25,59.39,59.24,59.34,78500.0,49.7096,49.8271,49.7013,49.7852,78500.0
2012-10-17 14:30:00,59.35,59.4,59.3,59.31,71500.0,49.7935,49.8355,49.7516,49.76,71500.0
2012-10-17 14:40:00,59.31,59.31,59.18,59.2,139600.0,49.76,49.76,49.6509,49.6677,139600.0
2012-10-17 14:50:00,59.2,59.29,59.18,59.26,76300.0,49.6677,49.7432,49.6509,49.718,76300.0
2012-10-17 15:00:00,59.27,59.27,59.15,59.25,152200.0,49.7264,49.7264,49.6257,49.7096,152200.0
2012-10-17 15:10:00,59.24,59.3,59.23,59.25,140300.0,49.7013,49.7516,49.6929,49.7096,140300.0
2012-10-17 15:20:00,59.25,59.32,59.23,59.31,136300.0,49.7096,49.7684,49.6929,49.76,136300.0
2012-10-17 15:30:00,59.31,59.34,59.17,59.18,230000.0,49.76,49.7852,49.6425,49.6509,230000.0
2012-10-17 15:40:00,59.18,59.27,59.16,59.2,451300.0,49.6509,49.7264,49.6341,49.6677,451300.0
2012-10-17 15:50:00,59.2,59.37,59.18,59.36,647800.0,49.6677,49.8103,49.6509,49.8019,647800.0
2012-10-18 09:30:00,58.83,58.97,57.88,57.99,804900.0,49.3573,49.4747,48.5602,48.6525,804900.0
2012-10-18 09:40:00,58.0,58.11,57.79,57.81,359700.0,48.6609,48.7532,48.4847,48.5015,359700.0
2012-10-18 09:50:00,57.82,58.23,57.81,58.05,294100.0,48.5099,48.8539,48.5015,48.7029,294100.0
2012-10-18 10:00:00,58.06,58.2,57.75,58.06,388400.0,48.7113,48.8287,48.4512,48.7113,388400.0
2012-10-18 10:10:00,58.08,58.1,57.76,57.78,302900.0,48.728,48.7448,48.4596,48.4763,302900.0
2012-10-18 10:20:00,57.8,57.94,57.78,57.93,110500.0,48.4931,48.6106,48.4763,48.6022,110500.0
2012-10-18 10:30:00,57.91,57.98,57.83,57.86,147300.0,48.5854,48.6441,48.5183,48.5435,147300.0
2012-10-18 10:40:00,57.87,57.97,57.76,57.76,139500.0,48.5518,48.6357,48.4596,48.4596,139500.0
2012-10-18 10:50:00,57.77,57.92,57.75,57.84,129200.0,48.468,48.5938,48.4512,48.5267,129200.0
2012-10-18 11:00:00,57.84,57.87,57.72,57.78,128700.0,48.5267,48.5518,48.426,48.4763,128700.0
2012-10-18 11:10:00,57.78,57.86,57.73,57.8,132900.0,48.4763,48.5435,48.4344,48.4931,132900.0
2012-10-18 11:20:00,57.8,57.8,57.6,57.7,196700.0,48.4931,48.4931,48.3253,48.4092,196700.0
2012-10-18 11:30:00,57.7,57.78,57.66,57.76,213600.0,48.4092,48.4763,48.3757,48.4596,213600.0
2012-10-18 11:40:00,57.76,57.83,57.69,57.77,287200.0,48.4596,48.5183,48.4008,48.468,287200.0
2012-10-18 11:50:00,57.77,57.96,57.77,57.83,264500.0,48.468,48.6274,48.468,48.5183,264500.0
2012-10-18 12:00:00,57.83,57.98,57.83,57.97,101200.0,48.5183,48.6441,48.5183,48.6357,101200.0
2012-10-18 12:10:00,57.97,57.99,57.89,57.9,76700.0,48.6357,48.6525,48.5686,48.577,76700.0
2012-10-18 12:20:00,57.89,57.95,57.88,57.94,122200.0,48.5686,48.619,48.5602,48.6106,122200.0
2012-10-18 12:30:00,57.94,57.96,57.77,57.88,165800.0,48.6106,48.6274,48.468,48.5602,165800.0
2012-10-18 12:40:00,57.88,57.94,57.84,57.85,67200.0,48.5602,48.6106,48.5267,48.5351,67200.0
2012-10-18 12:50:00,57.84,57.95,57.76,57.79,60200.0,48.5267,48.619,48.4596,48.4847,60200.0
2012-10-18 13:00:00,57.81,57.96,57.8,57.95,119800.0,48.5015,48.6274,48.4931,48.619,119800.0
2012-10-18 13:10:00,57.94,57.99,57.89,57.98,103300.0,48.6106,48.6525,48.5686,48.6441,103300.0
2012-10-18 13:20:00,57.99,58.03,57.93,57.95,169100.0,48.6525,48.6861,48.6022,48.619,169100.0
2012-10-18 13:30:00,57.95,58.02,57.82,57.82,73900.0,48.619,48.6777,48.5099,48.5099,73900.0
2012-10-18 13:40:00,57.83,57.86,57.73,57.75,115700.0,48.5183,48.5435,48.4344,48.4512,115700.0
2012-10-18 13:50:00,57.77,57.85,57.73,57.84,79100.0,48.468,48.5351,48.4344,48.5267,79100.0
2012-10-18 14:00:00,57.83,57.93,57.82,57.89,80900.0,48.5183,48.6022,48.5099,48.5686,80900.0
2012-10-18 14:10:00,57.9,57.95,57.84,57.92,77200.0,48.577,48.619,48.5267,48.5938,77200.0
2012-10-18 14:20:00,57.92,57.94,57.77,57.78,64000.0,48.5938,48.6106,48.468,48.4763,64000.0
2012-10-18 14:30:00,57.77,57.8,57.67,57.7,115400.0,48.468,48.4931,48.3841,48.4092,115400.0
2012-10-18 14:40:00,57.7,57.7,57.5,57.55,345100.0,48.4092,48.4092,48.2414,48.2834,345100.0
2012-10-18 14:50:00,57.56,57.58,57.44,57.58,235200.0,48.2918,48.3085,48.1911,48.3085,235200.0
2012-10-18 15:00:00,57.58,57.63,57.38,57.45,250900.0,48.3085,48.3505,48.1407,48.1995,250900.0
2012-10-18 15:10:00,57.46,57.48,57.41,57.47,206700.0,48.2079,48.2246,48.1659,48.2163,206700.0
2012-10-18 15:20:00,57.47,57.61,57.46,57.58,338700.0,48.2163,48.3337,48.2079,48.3085,338700.0
2012-10-18 15:30:00,57.58,57.63,57.56,57.6,321600.0,48.3085,48.3505,48.2918,48.3253,321600.0
2012-10-18 15:40:00,57.6,57.6,57.45,57.58,524500.0,48.3253,48.3253,48.1995,48.3085,524500.0
2012-10-18 15:50:00,57.58,57.68,57.54,57.67,833000.0,48.3085,48.3924,48.275,48.3841,833000.0
2012-10-19 09:30:00,57.65,57.7,57.46,57.5,942200.0,48.3673,48.4092,48.2079,48.2414,942200.0
2012-10-19 09:40:00,57.5,57.52,57.27,57.37,215200.0,48.2414,48.2582,48.0485,48.1324,215200.0
2012-10-19 09:50:00,57.37,57.4,57.15,57.19,237800.0,48.1324,48.1575,47.9478,47.9813,237800.0
2012-10-19 10:00:00,57.2,57.29,57.17,57.22,333000.0,47.9897,48.0652,47.9646,48.0065,333000.0
2012-10-19 10:10:00,57.23,57.37,57.21,57.22,193000.0,48.0149,48.1324,47.9981,48.0065,193000.0
2012-10-19 10:20:00,57.22,57.22,57.15,57.16,108500.0,48.0065,48.0065,47.9478,47.9562,108500.0
2012-10-19 10:30:00,57.16,57.18,57.03,57.12,166500.0,47.9562,47.973,47.8471,47.9226,166500.0
2012-10-19 10:40:00,57.11,57.14,57.02,57.09,93100.0,47.9142,47.9394,47.8387,47.8974,93100.0
2012-10-19 10:50:00,57.08,57.14,57.01,57.02,198800.0,47.8891,47.9394,47.8303,47.8387,198800.0
2012-10-19 11:00:00,57.03,57.04,56.96,56.97,237800.0,47.8471,47.8555,47.7884,47.7968,237800.0
2012-10-19 11:10:00,56.96,56.98,56.84,56.9,179800.0,47.7884,47.8052,47.6877,47.738,179800.0
2012-10-19 11:20:00,56.89,56.92,56.8,56.81,159500.0,47.7296,47.7548,47.6541,47.6625,159500.0
2012-10-19 11:30:00,56.82,56.92,56.81,56.87,93800.0,47.6709,47.7548,47.6625,47.7129,93800.0
2012-10-19 11:40:00,56.87,56.89,56.71,56.71,81500.0,47.7129,47.7296,47.5786,47.5786,81500.0
2012-10-19 11:50:00,56.72,56.72,56.56,56.71,252100.0,47.587,47.587,47.4528,47.5786,252100.0
2012-10-19 12:00:00,56.71,56.86,56.7,56.81,203000.0,47.5786,47.7045,47.5702,47.6625,203000.0
2012-10-19 12:10:00,56.82,56.85,56.61,56.65,188300.0,47.6709,47.6961,47.4947,47.5283,188300.0
2012-10-19 12:20:00,56.66,56.84,56.66,56.79,137900.0,47.5367,47.6877,47.5367,47.6457,137900.0
2012-10-19 12:30:00,56.8,56.85,56.77,56.84,115300.0,47.6541,47.6961,47.629,47.6877,115300.0
2012-10-19 12:40:00,56.84,56.91,56.84,56.86,64800.0,47.6877,47.7464,47.6877,47.7045,64800.0
2012-10-19 12:50:00,56.87,56.95,56.87,56.95,74200.0,47.7129,47.78,47.7129,47.78,74200.0
2012-10-19 13:00:00,56.94,56.94,56.83,56.85,66000.0,47.7716,47.7716,47.6793,47.6961,66000.0
2012-10-19 13:10:00,56.84,57.04,56.84,57.03,131400.0,47.6877,47.8555,47.6877,47.8471,131400.0
2012-10-19 13:20:00,57.02,57.03,56.93,56.93,480500.0,47.8387,47.8471,47.7632,47.7632,480500.0
2012-10-19 13:30:00,56.92,56.92,56.78,56.78,75300.0,47.7548,47.7548,47.6374,47.6374,75300.0
2012-10-19 13:40:00,56.78,56.79,56.67,56.68,112400.0,47.6374,47.6457,47.5451,47.5535,112400.0
2012-10-19 13:50:00,56.68,56.76,56.65,56.74,112000.0,47.5535,47.6206,47.5283,47.6038,112000.0
2012-10-19 14:00:00,56.74,56.87,56.74,56.83,87700.0,47.6038,47.7129,47.6038,47.6793,87700.0
2012-10-19 14:10:00,56.83,56.83,56.71,56.72,56000.0,47.6793,47.6793,47.5786,47.587,56000.0
2012-10-19 14:20:00,56.72,56.74,56.51,56.53,129000.0,47.587,47.6038,47.4108,47.4276,129000.0
2012-10-19 14:30:00,56.53,56.65,56.52,56.65,120300.0,47.4276,47.5283,47.4192,47.5283,120300.0
2012-10-19 14:40:00,56.64,56.66,56.61,56.63,181300.0,47.5199,47.5367,47.4947,47.5115,181300.0
2012-10-19 14:50:00,56.63,56.73,56.54,56.71,198100.0,47.5115,47.5954,47.436,47.5786,198100.0
2012-10-19 15:00:00,56.71,56.72,56.62,56.62,76400.0,47.5786,47.587,47.5031,47.5031,76400.0
2012-10-19 15:10:00,56.62,56.76,56.62,56.76,129200.0,47.5031,47.6206,47.5031,47.6206,129200.0
2012-10-19 15:20:00,56.76,56.91,56.76,56.84,206900.0,47.6206,47.7464,47.6206,47.6877,206900.0
2012-10-19 15:30:00,56.84,56.97,56.81,56.95,214700.0,47.6877,47.7968,47.6625,47.78,214700.0
2012-10-19 15:40:00,56.95,57.01,56.91,57.0,301500.0,47.78,47.8303,47.7464,47.8219,301500.0
2012-10-19 15:50:00,56.99,57.04,56.84,56.85,570000.0,47.8135,47.8555,47.6877,47.6961,570000.0
2012-10-22 09:30:00,56.76,57.1,56.7,56.83,212100.0,47.6206,47.9058,47.5702,47.6793,212100.0
2012-10-22 09:40:00,56.83,56.87,56.62,56.8,170400.0,47.6793,47.7129,47.5031,47.6541,170400.0
2012-10-22 09:50:00,56.8,56.87,56.75,56.8,106300.0,47.6541,47.7129,47.6122,47.6541,106300.0
2012-10-22 10:00:00,56.81,56.85,56.73,56.82,107100.0,47.6625,47.6961,47.5954,47.6709,107100.0
2012-10-22 10:10:00,56.83,56.83,56.62,56.69,96400.0,47.6793,47.6793,47.5031,47.5619,96400.0
2012-10-22 10:20:00,56.69,56.81,56.68,56.73,99900.0,47.5619,47.6625,47.5535,47.5954,99900.0
2012-10-22 10:30:00,56.73,56.84,56.72,56.74,68900.0,47.5954,47.6877,47.587,47.6038,68900.0
2012-10-22 10:40:00,56.74,56.79,56.71,56.78,70900.0,47.6038,47.6457,47.5786,47.6374,70900.0
2012-10-22 10:50:00,56.77,56.82,56.74,56.77,121500.0,47.629,47.6709,47.6038,47.629,121500.0
2012-10-22 11:00:00,56.78,56.78,56.69,56.77,105200.0,47.6374,47.6374,47.5619,47.629,105200.0
2012-10-22 11:10:00,56.78,56.8,56.62,56.62,215300.0,47.6374,47.6541,47.5031,47.5031,215300.0
2012-10-22 11:20:00,56.62,56.64,56.55,56.58,65500.0,47.5031,47.5199,47.4444,47.4696,65500.0
2012-10-22 11:30:00,56.58,56.7,56.58,56.7,69200.0,47.4696,47.5702,47.4696,47.5702,69200.0
2012-10-22 11:40:00,56.7,56.84,56.7,56.75,182500.0,47.5702,47.6877,47.5702,47.6122,182500.0
2012-10-22 11:50:00,56.75,56.75,56.68,56.68,84800.0,47.6122,47.6122,47.5535,47.5535,84800.0
2012-10-22 12:00:00,56.69,56.69,56.61,56.63,61800.0,47.5619,47.5619,47.4947,47.5115,61800.0
2012-10-22 12:10:00,56.64,56.65,56.58,56.64,55300.0,47.5199,47.5283,47.4696,47.5199,55300.0
2012-10-22 12:20:00,56.64,56.69,56.6,56.63,50800.0,47.5199,47.5619,47.4863,47.5115,50800.0
2012-10-22 12:30:00,56.63,56.65,56.54,56.54,53600.0,47.5115,47.5283,47.436,47.436,53600.0
2012-10-22 12:40:00,56.54,56.59,56.51,56.58,60900.0,47.436,47.478,47.4108,47.4696,60900.0
2012-10-22 12:50:00,56.58,56.6,56.52,56.52,180800.0,47.4696,47.4863,47.4192,47.4192,180800.0
2012-10-22 13:00:00,56.52,56.56,56.45,56.45,77600.0,47.4192,47.4528,47.3605,47.3605,77600.0
2012-10-22 13:10:00,56.45,56.45,56.27,56.41,129000.0,47.3605,47.3605,47.2095,47.3269,129000.0
2012-10-22 13:20:00,56.41,56.42,56.26,56.27,79100.0,47.3269,47.3353,47.2011,47.2095,79100.0
2012-10-22 13:30:00,56.26,56.33,56.23,56.3,86300.0,47.2011,47.2598,47.1759,47.2346,86300.0
2012-10-22 13:40:00,56.31,56.36,56.22,56.36,73600.0,47.243,47.285,47.1675,47.285,73600.0
2012-10-22 13:50:00,56.36,56.43,56.33,56.4,120400.0,47.285,47.3437,47.2598,47.3185,120400.0
2012-10-22 14:00:00,56.4,56.41,56.29,56.34,66900.0,47.3185,47.3269,47.2263,47.2682,66900.0
2012-10-22 14:10:00,56.34,56.42,56.28,56.4,167600.0,47.2682,47.3353,47.2179,47.3185,167600.0
2012-10-22 14:20:00,56.4,56.43,56.35,56.39,95500.0,47.3185,47.3437,47.2766,47.3102,95500.0
2012-10-22 14:30:00,56.39,56.45,56.35,56.35,51800.0,47.3102,47.3605,47.2766,47.2766,51800.0
2012-10-22 14:40:00,56.36,56.45,56.32,56.32,85600.0,47.285,47.3605,47.2514,47.2514,85600.0
2012-10-22 14:50:00,56.33,56.38,56.28,56.36,95000.0,47.2598,47.3018,47.2179,47.285,95000.0
2012-10-22 15:00:00,56.37,56.38,56.27,56.33,84400.0,47.2934,47.3018,47.2095,47.2598,84400.0
2012-10-22 15:10:00,56.34,56.51,56.34,56.44,118200.0,47.2682,47.4108,47.2682,47.3521,118200.0
2012-10-22 15:20:00,56.45,56.56,56.43,56.55,118600.0,47.3605,47.4528,47.3437,47.4444,118600.0
2012-10-22 15:30:00,56.55,56.58,56.44,56.55,130500.0,47.4444,47.4696,47.3521,47.4444,130500.0
2012-10-22 15:40:00,56.55,56.61,56.5,56.59,192600.0,47.4444,47.4947,47.4024,47.478,192600.0
2012-10-22 15:50:00,56.59,56.78,56.54,56.74,539600.0,47.478,47.6374,47.436,47.6038,539600.0
2012-10-23 09:30:00,56.2,56.27,55.85,56.09,212400.0,47.1508,47.2095,46.8571,47.0585,212400.0
2012-10-23 09:40:00,56.08,56.14,55.92,55.94,224500.0,47.0501,47.1004,46.9158,46.9326,224500.0
2012-10-23 09:50:00,55.94,55.99,55.88,55.96,178800.0,46.9326,46.9746,46.8823,46.9494,178800.0
2012-10-23 10:00:00,55.94,55.98,55.88,55.91,200800.0,46.9326,46.9662,46.8823,46.9074,200800.0
2012-10-23 10:10:00,55.9,55.96,55.75,55.78,272900.0,46.8991,46.9494,46.7732,46.7984,272900.0
2012-10-23 10:20:00,55.79,55.84,55.66,55.72,226600.0,46.8068,46.8487,46.6977,46.748,226600.0
2012-10-23 10:30:00,55.72,55.72,55.48,55.54,156400.0,46.748,46.748,46.5467,46.597,156400.0
2012-10-23 10:40:00,55.54,55.73,55.53,55.73,144100.0,46.597,46.7564,46.5886,46.7564,144100.0
2012-10-23 10:50:00,55.73,55.8,55.68,55.76,177500.0,46.7564,46.8152,46.7145,46.7816,177500.0
2012-10-23 11:00:00,55.74,55.78,55.62,55.66,443800.0,46.7648,46.7984,46.6641,46.6977,443800.0
2012-10-23 11:10:00,55.66,55.71,55.64,55.69,177500.0,46.6977,46.7396,46.6809,46.7229,177500.0
2012-10-23 11:20:00,55.69,55.73,55.64,55.65,238600.0,46.7229,46.7564,46.6809,46.6893,238600.0
2012-10-23 11:30:00,55.65,55.65,55.44,55.5,147700.0,46.6893,46.6893,46.5131,46.5635,147700.0
2012-10-23 11:40:00,55.5,55.66,55.44,55.6,131800.0,46.5635,46.6977,46.5131,46.6474,131800.0
2012-10-23 11:50:00,55.6,55.66,55.59,55.62,233100.0,46.6474,46.6977,46.639,46.6641,233100.0
2012-10-23 12:00:00,55.62,55.64,55.6,55.62,71000.0,46.6641,46.6809,46.6474,46.6641,71000.0
2012-10-23 12:10:00,55.62,55.67,55.61,55.66,320100.0,46.6641,46.7061,46.6558,46.6977,320100.0
2012-10-23 12:20:00,55.66,55.66,55.47,55.53,121100.0,46.6977,46.6977,46.5383,46.5886,121100.0
2012-10-23 12:30:00,55.53,55.69,55.52,55.55,175900.0,46.5886,46.7229,46.5802,46.6054,175900.0
2012-10-23 12:40:00,55.55,55.63,55.54,55.58,73100.0,46.6054,46.6725,46.597,46.6306,73100.0
2012-10-23 12:50:00,55.58,55.64,55.5,55.57,109700.0,46.6306,46.6809,46.5635,46.6222,109700.0
2012-10-23 13:00:00,55.57,55.6,55.52,55.55,86000.0,46.6222,46.6474,46.5802,46.6054,86000.0
2012-10-23 13:10:00,55.55,55.67,55.54,55.62,185100.0,46.6054,46.7061,46.597,46.6641,185100.0
2012-10-23 13:20:00,55.62,55.7,55.61,55.68,86800.0,46.6641,46.7313,46.6558,46.7145,86800.0
2012-10-23 13:30:00,55.68,55.76,55.66,55.66,95900.0,46.7145,46.7816,46.6977,46.6977,95900.0
2012-10-23 13:40:00,55.66,55.71,55.55,55.57,142900.0,46.6977,46.7396,46.6054,46.6222,142900.0
2012-10-23 13:50:00,55.57,55.65,55.52,55.63,80600.0,46.6222,46.6893,46.5802,46.6725,80600.0
2012-10-23 14:00:00,55.63,55.71,55.54,55.55,125200.0,46.6725,46.7396,46.597,46.6054,125200.0
2012-10-23 14:10:00,55.55,55.59,55.4,55.54,132600.0,46.6054,46.639,46.4796,46.597,132600.0
2012-10-23 14:20:00,55.54,55.61,55.49,55.55,273100.0,46.597,46.6558,46.5551,46.6054,273100.0
2012-10-23 14:30:00,55.55,55.6,55.49,55.58,133900.0,46.6054,46.6474,46.5551,46.6306,133900.0
2012-10-23 14:40:00,55.58,55.62,55.53,55.6,320200.0,46.6306,46.6641,46.5886,46.6474,320200.0
2012-10-23 14:50:00,55.6,55.61,55.55,55.6,143500.0,46.6474,46.6558,46.6054,46.6474,143500.0
2012-10-23 15:00:00,55.6,55.63,55.51,55.56,371400.0,46.6474,46.6725,46.5719,46.6138,371400.0
2012-10-23 15:10:00,55.56,55.6,55.48,55.58,209600.0,46.6138,46.6474,46.5467,46.6306,209600.0
2012-10-23 15:20:00,55.58,55.64,55.5,55.5,169400.0,46.6306,46.6809,46.5635,46.5635,169400.0
2012-10-23 15:30:00,55.5,55.56,55.44,55.45,189400.0,46.5635,46.6138,46.5131,46.5215,189400.0
2012-10-23 15:40:00,55.44,55.46,55.36,55.38,364800.0,46.5131,46.5299,46.446,46.4628,364800.0
2012-10-23 15:50:00,55.39,55.45,55.38,55.39,1031800.0,46.4712,46.5215,46.4628,46.4712,1031800.0
2012-10-24 09:30:00,55.61,55.73,55.5,55.71,275400.0,46.6558,46.7564,46.5635,46.7396,275400.0
2012-10-24 09:40:00,55.7,55.95,55.63,55.91,210700.0,46.7313,46.941,46.6725,46.9074,210700.0
2012-10-24 09:50:00,55.91,55.92,55.78,55.86,121900.0,46.9074,46.9158,46.7984,46.8655,121900.0
2012-10-24 10:00:00,55.83,55.86,55.7,55.72,111100.0,46.8403,46.8655,46.7313,46.748,111100.0
2012-10-24 10:10:00,55.73,55.86,55.71,55.8,155400.0,46.7564,46.8655,46.7396,46.8152,155400.0
2012-10-24 10:20:00,55.79,55.82,55.68,55.7,140900.0,46.8068,46.8319,46.7145,46.7313,140900.0
2012-10-24 10:30:00,55.69,55.84,55.66,55.75,190000.0,46.7229,46.8487,46.6977,46.7732,190000.0
2012-10-24 10:40:00,55.74,55.84,55.74,55.75,139000.0,46.7648,46.8487,46.7648,46.7732,139000.0
2012-10-24 10:50:00,55.74,55.78,55.7,55.74,87400.0,46.7648,46.7984,46.7313,46.7648,87400.0
2012-10-24 11:00:00,55.75,55.79,55.64,55.7,110300.0,46.7732,46.8068,46.6809,46.7313,110300.0
2012-10-24 11:10:00,55.7,55.74,55.68,55.71,112500.0,46.7313,46.7648,46.7145,46.7396,112500.0
2012-10-24 11:20:00,55.71,55.81,55.7,55.8,101300.0,46.7396,46.8235,46.7313,46.8152,101300.0
2012-10-24 11:30:00,55.8,55.81,55.74,55.79,166200.0,46.8152,46.8235,46.7648,46.8068,166200.0
2012-10-24 11:40:00,55.8,55.8,55.69,55.72,81500.0,46.8152,46.8152,46.7229,46.748,81500.0
2012-10-24 11:50:00,55.72,55.76,55.68,55.71,99000.0,46.748,46.7816,46.7145,46.7396,99000.0
2012-10-24 12:00:00,55.72,55.73,55.68,55.71,69300.0,46.748,46.7564,46.7145,46.7396,69300.0
2012-10-24 12:10:00,55.71,55.72,55.67,55.69,44400.0,46.7396,46.748,46.7061,46.7229,44400.0
2012-10-24 12:20:00,55.7,55.7,55.64,55.68,60500.0,46.7313,46.7313,46.6809,46.7145,60500.0
2012-10-24 12:30:00,55.69,55.71,55.65,55.67,65600.0,46.7229,46.7396,46.6893,46.7061,65600.0
2012-10-24 12:40:00,55.67,55.71,55.64,55.66,46000.0,46.7061,46.7396,46.6809,46.6977,46000.0
2012-10-24 12:50:00,55.66,55.72,55.66,55.69,46100.0,46.6977,46.748,46.6977,46.7229,46100.0
2012-10-24 13:00:00,55.7,55.73,55.67,55.68,47200.0,46.7313,46.7564,46.7061,46.7145,47200.0
2012-10-24 13:10:00,55.69,55.69,55.58,55.59,53000.0,46.7229,46.7229,46.6306,46.639,53000.0
2012-10-24 13:20:00,55.59,55.62,55.57,55.61,34000.0,46.639,46.6641,46.6222,46.6558,34000.0
2012-10-24 13:30:00,55.61,55.62,55.54,55.6,42600.0,46.6558,46.6641,46.597,46.6474,42600.0
2012-10-24 13:40:00,55.6,55.62,55.56,55.58,171400.0,46.6474,46.6641,46.6138,46.6306,171400.0
2012-10-24 13:50:00,55.59,55.59,55.55,55.56,67900.0,46.639,46.639,46.6054,46.6138,67900.0
2012-10-24 14:00:00,55.56,55.57,55.53,55.54,105600.0,46.6138,46.6222,46.5886,46.597,105600.0
2012-10-24 14:10:00,55.54,55.55,55.29,55.4,184400.0,46.597,46.6054,46.3873,46.4796,184400.0
2012-10-24 14:20:00,55.41,55.56,55.34,55.54,207300.0,46.488,46.6138,46.4292,46.597,207300.0
2012-10-24 14:30:00,55.54,55.54,55.42,55.45,94700.0,46.597,46.597,46.4963,46.5215,94700.0
2012-10-24 14:40:00,55.46,55.47,55.36,55.41,104200.0,46.5299,46.5383,46.446,46.488,104200.0
2012-10-24 14:50:00,55.42,55.45,55.3,55.37,378800.0,46.4963,46.5215,46.3957,46.4544,378800.0
2012-10-24 15:00:00,55.37,55.42,55.21,55.33,156900.0,46.4544,46.4963,46.3202,46.4208,156900.0
2012-10-24 15:10:00,55.33,55.37,55.17,55.21,140900.0,46.4208,46.4544,46.2866,46.3202,140900.0
2012-10-24 15:20:00,55.21,55.29,55.1,55.28,153000.0,46.3202,46.3873,46.2279,46.3789,153000.0
2012-10-24 15:30:00,55.28,55.29,55.11,55.12,165700.0,46.3789,46.3873,46.2363,46.2447,165700.0
2012-10-24 15:40:00,55.13,55.16,55.08,55.14,272800.0,46.253,46.2782,46.2111,46.2614,272800.0
2012-10-24 15:50:00,55.13,55.24,55.08,55.23,442800.0,46.253,46.3453,46.2111,46.3369,442800.0
2012-10-25 09:30:00,55.55,55.67,55.5,55.51,193600.0,46.6054,46.7061,46.5635,46.5719,193600.0
2012-10-25 09:40:00,55.51,55.57,55.41,55.44,105800.0,46.5719,46.6222,46.488,46.5131,105800.0
2012-10-25 09:50:00,55.44,55.47,55.34,55.37,79200.0,46.5131,46.5383,46.4292,46.4544,79200.0
2012-10-25 10:00:00,55.37,55.42,55.23,55.37,124600.0,46.4544,46.4963,46.3369,46.4544,124600.0
2012-10-25 10:10:00,55.36,55.42,55.3,55.38,134800.0,46.446,46.4963,46.3957,46.4628,134800.0
2012-10-25 10:20:00,55.38,55.41,55.23,55.28,59300.0,46.4628,46.488,46.3369,46.3789,59300.0
2012-10-25 10:30:00,55.29,55.34,55.16,55.32,104300.0,46.3873,46.4292,46.2782,46.4124,104300.0
2012-10-25 10:40:00,55.31,55.37,55.22,55.24,92400.0,46.4041,46.4544,46.3285,46.3453,92400.0
2012-10-25 10:50:00,55.25,55.37,55.18,55.36,104700.0,46.3537,46.4544,46.295,46.446,104700.0
2012-10-25 11:00:00,55.36,55.4,55.31,55.34,103300.0,46.446,46.4796,46.4041,46.4292,103300.0
2012-10-25 11:10:00,55.34,55.34,55.23,55.27,99600.0,46.4292,46.4292,46.3369,46.3705,99600.0
2012-10-25 11:20:00,55.27,55.27,55.15,55.2,87000.0,46.3705,46.3705,46.2698,46.3118,87000.0
2012-10-25 11:30:00,55.2,55.23,55.0,55.03,123400.0,46.3118,46.3369,46.144,46.1691,123400.0
2012-10-25 11:40:00,55.03,55.18,55.03,55.1,71200.0,46.1691,46.295,46.1691,46.2279,71200.0
2012-10-25 11:50:00,55.1,55.16,55.0,55.14,71500.0,46.2279,46.2782,46.144,46.2614,71500.0
2012-10-25 12:00:00,55.13,55.15,55.03,55.12,40500.0,46.253,46.2698,46.1691,46.2447,40500.0
2012-10-25 12:10:00,55.12,55.13,55.04,55.08,44700.0,46.2447,46.253,46.1775,46.2111,44700.0
2012-10-25 12:20:00,55.08,55.12,55.03,55.03,52000.0,46.2111,46.2447,46.1691,46.1691,52000.0
2012-10-25 12:30:00,55.03,55.05,54.95,55.05,110000.0,46.1691,46.1859,46.102,46.1859,110000.0
2012-10-25 12:40:00,55.07,55.22,55.02,55.19,57700.0,46.2027,46.3285,46.1608,46.3034,57700.0
2012-10-25 12:50:00,55.2,55.36,55.15,55.36,83800.0,46.3118,46.446,46.2698,46.446,83800.0
2012-10-25 13:00:00,55.37,55.37,55.27,55.27,56000.0,46.4544,46.4544,46.3705,46.3705,56000.0
2012-10-25 13:10:00,55.27,55.33,55.26,55.28,35300.0,46.3705,46.4208,46.3621,46.3789,35300.0
2012-10-25 13:20:00,55.29,55.42,55.27,55.39,50200.0,46.3873,46.4963,46.3705,46.4712,50200.0
2012-10-25 13:30:00,55.38,55.39,55.26,55.31,41200.0,46.4628,46.4712,46.3621,46.4041,41200.0
2012-10-25 13:40:00,55.31,55.41,55.3,55.39,39000.0,46.4041,46.488,46.3957,46.4712,39000.0
2012-10-25 13:50:00,55.4,55.4,55.33,55.4,43900.0,46.4796,46.4796,46.4208,46.4796,43900.0
2012-10-25 14:00:00,55.41,55.41,55.27,55.28,60800.0,46.488,46.488,46.3705,46.3789,60800.0
2012-10-25 14:10:00,55.27,55.32,55.22,55.29,51600.0,46.3705,46.4124,46.3285,46.3873,51600.0
2012-10-25 14:20:00,55.28,55.34,55.25,55.3,65100.0,46.3789,46.4292,46.3537,46.3957,65100.0
2012-10-25 14:30:00,55.3,55.37,55.3,55.36,45200.0,46.3957,46.4544,46.3957,46.446,45200.0
2012-10-25 14:40:00,55.36,55.45,55.36,55.45,48700.0,46.446,46.5215,46.446,46.5215,48700.0
2012-10-25 14:50:00,55.44,55.45,55.31,55.32,57900.0,46.5131,46.5215,46.4041,46.4124,57900.0
2012-10-25 15:00:00,55.32,55.34,55.21,55.22,59500.0,46.4124,46.4292,46.3202,46.3285,59500.0
2012-10-25 15:10:00,55.23,55.32,55.2,55.25,74400.0,46.3369,46.4124,46.3118,46.3537,74400.0
2012-10-25 15:20:00,55.24,55.29,55.2,55.26,134500.0,46.3453,46.3873,46.3118,46.3621,134500.0
2012-10-25 15:30:00,55.26,55.33,55.24,55.33,131000.0,46.3621,46.4208,46.3453,46.4208,131000.0
2012-10-25 15:40:00,55.33,55.36,55.29,55.3,134600.0,46.4208,46.446,46.3873,46.3957,134600.0
2012-10-25 15:50:00,55.3,55.45,55.29,55.45,208300.0,46.3957,46.5215,46.3873,46.5215,208300.0
2012-10-26 09:30:00,55.48,55.66,55.35,55.63,138000.0,46.5467,46.6977,46.4376,46.6725,138000.0
2012-10-26 09:40:00,55.62,55.72,55.5,55.59,102400.0,46.6641,46.748,46.5635,46.639,102400.0
2012-10-26 09:50:00,55.61,55.61,55.43,55.44,93100.0,46.6558,46.6558,46.5047,46.5131,93100.0
2012-10-26 10:00:00,55.44,55.52,55.33,55.49,147300.0,46.5131,46.5802,46.4208,46.5551,147300.0
2012-10-26 10:10:00,55.49,55.65,55.43,55.6,106700.0,46.5551,46.6893,46.5047,46.6474,106700.0
2012-10-26 10:20:00,55.58,55.62,55.44,55.47,90500.0,46.6306,46.6641,46.5131,46.5383,90500.0
2012-10-26 10:30:00,55.46,55.48,55.39,55.48,102400.0,46.5299,46.5467,46.4712,46.5467,102400.0
2012-10-26 10:40:00,55.49,55.55,55.44,55.46,54200.0,46.5551,46.6054,46.5131,46.5299,54200.0
2012-10-26 10:50:00,55.47,55.5,55.36,55.45,87500.0,46.5383,46.5635,46.446,46.5215,87500.0
2012-10-26 11:00:00,55.45,55.46,55.39,55.39,89800.0,46.5215,46.5299,46.4712,46.4712,89800.0
2012-10-26 11:10:00,55.4,55.52,55.38,55.51,79900.0,46.4796,46.5802,46.4628,46.5719,79900.0
2012-10-26 11:20:00,55.51,55.6,55.44,55.58,48900.0,46.5719,46.6474,46.5131,46.6306,48900.0
2012-10-26 11:30:00,55.57,55.64,55.57,55.58,68400.0,46.6222,46.6809,46.6222,46.6306,68400.0
2012-10-26 11:40:00,55.58,55.64,55.56,55.56,118500.0,46.6306,46.6809,46.6138,46.6138,118500.0
2012-10-26 11:50:00,55.57,55.64,55.56,55.63,88500.0,46.6222,46.6809,46.6138,46.6725,88500.0
2012-10-26 12:00:00,55.62,55.62,55.46,55.54,155400.0,46.6641,46.6641,46.5299,46.597,155400.0
2012-10-26 12:10:00,55.54,55.62,55.54,55.62,58900.0,46.597,46.6641,46.597,46.6641,58900.0
2012-10-26 12:20:00,55.61,55.66,55.57,55.66,115500.0,46.6558,46.6977,46.6222,46.6977,115500.0
2012-10-26 12:30:00,55.66,55.66,55.49,55.55,74100.0,46.6977,46.6977,46.5551,46.6054,74100.0
2012-10-26 12:40:00,55.55,55.64,55.55,55.59,66300.0,46.6054,46.6809,46.6054,46.639,66300.0
2012-10-26 12:50:00,55.6,55.8,55.6,55.78,95000.0,46.6474,46.8152,46.6474,46.7984,95000.0
2012-10-26 13:00:00,55.78,55.89,55.77,55.87,105300.0,46.7984,46.8907,46.79,46.8739,105300.0
2012-10-26 13:10:00,55.88,55.94,55.86,55.9,92700.0,46.8823,46.9326,46.8655,46.8991,92700.0
2012-10-26 13:20:00,55.9,55.94,55.84,55.93,99400.0,46.8991,46.9326,46.8487,46.9242,99400.0
2012-10-26 13:30:00,55.93,56.09,55.91,56.04,133500.0,46.9242,47.0585,46.9074,47.0165,133500.0
2012-10-26 13:40:00,56.04,56.07,55.97,55.99,63900.0,47.0165,47.0417,46.9578,46.9746,63900.0
2012-10-26 13:50:00,56.0,56.0,55.91,55.92,86500.0,46.983,46.983,46.9074,46.9158,86500.0
2012-10-26 14:00:00,55.91,55.93,55.8,55.8,122900.0,46.9074,46.9242,46.8152,46.8152,122900.0
2012-10-26 14:10:00,55.8,55.82,55.72,55.76,84700.0,46.8152,46.8319,46.748,46.7816,84700.0
2012-10-26 14:20:00,55.77,55.86,55.74,55.85,95000.0,46.79,46.8655,46.7648,46.8571,95000.0
2012-10-26 14:30:00,55.84,55.95,55.81,55.87,69500.0,46.8487,46.941,46.8235,46.8739,69500.0
2012-10-26 14:40:00,55.86,55.88,55.79,55.79,104200.0,46.8655,46.8823,46.8068,46.8068,104200.0
2012-10-26 14:50:00,55.79,55.89,55.78,55.84,63500.0,46.8068,46.8907,46.7984,46.8487,63500.0
2012-10-26 15:00:00,55.84,55.89,55.83,55.86,67200.0,46.8487,46.8907,46.8403,46.8655,67200.0
2012-10-26 15:10:00,55.87,56.0,55.86,55.93,95200.0,46.8739,46.983,46.8655,46.9242,95200.0
2012-10-26 15:20:00,55.92,55.95,55.88,55.88,98900.0,46.9158,46.941,46.8823,46.8823,98900.0
2012-10-26 15:30:00,55.89,55.95,55.77,55.78,157300.0,46.8907,46.941,46.79,46.7984,157300.0
2012-10-26 15:40:00,55.78,55.85,55.69,55.7,243500.0,46.7984,46.8571,46.7229,46.7313,243500.0
2012-10-26 15:50:00,55.7,55.81,55.69,55.75,486200.0,46.7313,46.8235,46.7229,46.7732,486200.0
2012-10-31 09:30:00,55.96,55.99,55.57,55.79,146800.0,46.9494,46.9746,46.6222,46.8068,146800.0
2012-10-31 09:40:00,55.79,55.95,55.66,55.93,96900.0,46.8068,46.941,46.6977,46.9242,96900.0
2012-10-31 09:50:00,55.94,56.06,55.8,55.8,109300.0,46.9326,47.0333,46.8152,46.8152,109300.0
2012-10-31 10:00:00,55.8,55.95,55.71,55.9,160600.0,46.8152,46.941,46.7396,46.8991,160600.0
2012-10-31 10:10:00,55.91,55.95,55.8,55.8,144000.0,46.9074,46.941,46.8152,46.8152,144000.0
2012-10-31 10:20:00,55.8,55.9,55.7,55.79,239900.0,46.8152,46.8991,46.7313,46.8068,239900.0
2012-10-31 10:30:00,55.79,55.8,55.74,55.75,111600.0,46.8068,46.8152,46.7648,46.7732,111600.0
2012-10-31 10:40:00,55.73,55.73,55.56,55.56,150800.0,46.7564,46.7564,46.6138,46.6138,150800.0
2012-10-31 10:50:00,55.55,55.65,55.51,55.62,133200.0,46.6054,46.6893,46.5719,46.6641,133200.0
2012-10-31 11:00:00,55.62,55.62,55.37,55.4,117900.0,46.6641,46.6641,46.4544,46.4796,117900.0
2012-10-31 11:10:00,55.4,55.57,55.39,55.56,107200.0,46.4796,46.6222,46.4712,46.6138,107200.0
2012-10-31 11:20:00,55.57,55.57,55.43,55.53,113700.0,46.6222,46.6222,46.5047,46.5886,113700.0
2012-10-31 11:30:00,55.54,55.72,55.53,55.72,101400.0,46.597,46.748,46.5886,46.748,101400.0
2012-10-31 11:40:00,55.72,55.8,55.6,55.65,128700.0,46.748,46.8152,46.6474,46.6893,128700.0
2012-10-31 11:50:00,55.64,55.73,55.64,55.66,72700.0,46.6809,46.7564,46.6809,46.6977,72700.0
2012-10-31 12:00:00,55.66,55.66,55.54,55.58,60300.0,46.6977,46.6977,46.597,46.6306,60300.0
2012-10-31 12:10:00,55.58,55.64,55.54,55.63,96700.0,46.6306,46.6809,46.597,46.6725,96700.0
2012-10-31 12:20:00,55.63,55.67,55.54,55.58,74700.0,46.6725,46.7061,46.597,46.6306,74700.0
2012-10-31 12:30:00,55.58,55.61,55.51,55.57,84500.0,46.6306,46.6558,46.5719,46.6222,84500.0
2012-10-31 12:40:00,55.58,55.62,55.55,55.55,54200.0,46.6306,46.6641,46.6054,46.6054,54200.0
2012-10-31 12:50:00,55.54,55.69,55.54,55.66,65000.0,46.597,46.7229,46.597,46.6977,65000.0
2012-10-31 13:00:00,55.66,55.72,55.65,55.66,80200.0,46.6977,46.748,46.6893,46.6977,80200.0
2012-10-31 13:10:00,55.67,55.77,55.66,55.71,44300.0,46.7061,46.79,46.6977,46.7396,44300.0
2012-10-31 13:20:00,55.73,55.76,55.71,55.74,107200.0,46.7564,46.7816,46.7396,46.7648,107200.0
2012-10-31 13:30:00,55.75,55.77,55.73,55.75,102800.0,46.7732,46.79,46.7564,46.7732,102800.0
2012-10-31 13:40:00,55.75,55.75,55.72,55.72,91500.0,46.7732,46.7732,46.748,46.748,91500.0
2012-10-31 13:50:00,55.71,55.82,55.7,55.8,81600.0,46.7396,46.8319,46.7313,46.8152,81600.0
2012-10-31 14:00:00,55.8,55.89,55.79,55.88,68900.0,46.8152,46.8907,46.8068,46.8823,68900.0
2012-10-31 14:10:00,55.88,55.92,55.82,55.91,75700.0,46.8823,46.9158,46.8319,46.9074,75700.0
2012-10-31 14:20:00,55.92,55.96,55.88,55.94,105400.0,46.9158,46.9494,46.8823,46.9326,105400.0
2012-10-31 14:30:00,55.94,56.02,55.94,55.97,116500.0,46.9326,46.9997,46.9326,46.9578,116500.0
2012-10-31 14:40:00,55.96,55.99,55.95,55.95,146600.0,46.9494,46.9746,46.941,46.941,146600.0
2012-10-31 14:50:00,55.96,55.97,55.84,55.85,220300.0,46.9494,46.9578,46.8487,46.8571,220300.0
2012-10-31 15:00:00,55.84,55.87,55.8,55.82,196700.0,46.8487,46.8739,46.8152,46.8319,196700.0
2012-10-31 15:10:00,55.84,55.9,55.8,55.86,294600.0,46.8487,46.8991,46.8152,46.8655,294600.0
2012-10-31 15:20:00,55.87,55.93,55.84,55.88,287400.0,46.8739,46.9242,46.8487,46.8823,287400.0
2012-10-31 15:30:00,55.88,56.0,55.84,55.98,165400.0,46.8823,46.983,46.8487,46.9662,165400.0
2012-10-31 15:40:00,55.98,56.03,55.93,55.99,180100.0,46.9662,47.0081,46.9242,46.9746,180100.0
2012-10-31 15:50:00,56.0,56.03,55.92,55.97,335100.0,46.983,47.0081,46.9158,46.9578,335100.0
2012-11-01 09:30:00,56.15,56.49,55.99,56.45,169700.0,47.1088,47.3941,46.9746,47.3605,169700.0
2012-11-01 09:40:00,56.45,56.59,56.44,56.55,250100.0,47.3605,47.478,47.3521,47.4444,250100.0
2012-11-01 09:50:00,56.55,56.91,56.52,56.86,316500.0,47.4444,47.7464,47.4192,47.7045,316500.0
2012-11-01 10:00:00,56.88,57.01,56.86,56.99,254400.0,47.7213,47.8303,47.7045,47.8135,254400.0
2012-11-01 10:10:00,56.98,57.06,56.91,56.93,205000.0,47.8052,47.8723,47.7464,47.7632,205000.0
2012-11-01 10:20:00,56.93,56.94,56.84,56.84,128900.0,47.7632,47.7716,47.6877,47.6877,128900.0
2012-11-01 10:30:00,56.85,56.97,56.84,56.97,167900.0,47.6961,47.7968,47.6877,47.7968,167900.0
2012-11-01 10:40:00,56.97,57.01,56.93,57.0,152100.0,47.7968,47.8303,47.7632,47.8219,152100.0
2012-11-01 10:50:00,57.0,57.01,56.94,56.99,120300.0,47.8219,47.8303,47.7716,47.8135,120300.0
2012-11-01 11:00:00,56.99,57.04,56.97,56.99,170600.0,47.8135,47.8555,47.7968,47.8135,170600.0
2012-11-01 11:10:00,56.99,57.01,56.92,56.94,137000.0,47.8135,47.8303,47.7548,47.7716,137000.0
2012-11-01 11:20:00,56.94,57.01,56.92,57.0,112500.0,47.7716,47.8303,47.7548,47.8219,112500.0
2012-11-01 11:30:00,57.0,57.05,56.98,57.0,134500.0,47.8219,47.8639,47.8052,47.8219,134500.0
2012-11-01 11:40:00,57.0,57.12,56.97,57.09,119600.0,47.8219,47.9226,47.7968,47.8974,119600.0
2012-11-01 11:50:00,57.1,57.11,57.04,57.09,79900.0,47.9058,47.9142,47.8555,47.8974,79900.0
2012-11-01 12:00:00,57.09,57.11,57.05,57.05,77800.0,47.8974,47.9142,47.8639,47.8639,77800.0
2012-11-01 12:10:00,57.05,57.07,57.01,57.05,72600.0,47.8639,47.8807,47.8303,47.8639,72600.0
2012-11-01 12:20:00,57.06,57.1,57.05,57.08,74000.0,47.8723,47.9058,47.8639,47.8891,74000.0
2012-11-01 12:30:00,57.08,57.11,56.99,57.01,94900.0,47.8891,47.9142,47.8135,47.8303,94900.0
2012-11-01 12:40:00,57.01,57.03,56.95,56.99,82200.0,47.8303,47.8471,47.78,47.8135,82200.0
2012-11-01 12:50:00,56.99,57.01,56.9,56.9,82200.0,47.8135,47.8303,47.738,47.738,82200.0
2012-11-01 13:00:00,56.9,56.94,56.84,56.91,96200.0,47.738,47.7716,47.6877,47.7464,96200.0
2012-11-01 13:10:00,56.92,56.94,56.85,56.92,109500.0,47.7548,47.7716,47.6961,47.7548,109500.0
2012-11-01 13:20:00,56.93,57.01,56.91,56.93,152100.0,47.7632,47.8303,47.7464,47.7632,152100.0
2012-11-01 13:30:00,56.93,56.95,56.85,56.94,76800.0,47.7632,47.78,47.6961,47.7716,76800.0
2012-11-01 13:40:00,56.92,56.93,56.84,56.86,74700.0,47.7548,47.7632,47.6877,47.7045,74700.0
2012-11-01 13:50:00,56.86,56.97,56.86,56.96,107600.0,47.7045,47.7968,47.7045,47.7884,107600.0
2012-11-01 14:00:00,56.95,56.99,56.92,56.96,145900.0,47.78,47.8135,47.7548,47.7884,145900.0
2012-11-01 14:10:00,56.95,57.01,56.94,57.0,101300.0,47.78,47.8303,47.7716,47.8219,101300.0
2012-11-01 14:20:00,56.99,57.08,56.98,57.0,89100.0,47.8135,47.8891,47.8052,47.8219,89100.0
2012-11-01 14:30:00,57.0,57.1,56.99,57.09,103900.0,47.8219,47.9058,47.8135,47.8974,103900.0
2012-11-01 14:40:00,57.09,57.11,57.03,57.05,271200.0,47.8974,47.9142,47.8471,47.8639,271200.0
2012-11-01 14:50:00,57.05,57.06,56.97,57.0,173700.0,47.8639,47.8723,47.7968,47.8219,173700.0
2012-11-01 15:00:00,57.0,57.01,56.97,57.0,178000.0,47.8219,47.8303,47.7968,47.8219,178000.0
2012-11-01 15:10:00,56.99,57.01,56.98,56.99,95700.0,47.8135,47.8303,47.8052,47.8135,95700.0
2012-11-01 15:20:00,56.99,57.0,56.88,56.89,162200.0,47.8135,47.8219,47.7213,47.7296,162200.0
2012-11-01 15:30:00,56.9,56.9,56.82,56.85,192000.0,47.738,47.738,47.6709,47.6961,192000.0
2012-11-01 15:40:00,56.85,56.92,56.84,56.9,344600.0,47.6961,47.7548,47.6877,47.738,344600.0
2012-11-01 15:50:00,56.9,56.9,56.83,56.85,717100.0,47.738,47.738,47.6793,47.6961,717100.0
2012-11-02 09:30:00,57.43,57.43,56.75,56.82,296400.0,48.1827,48.1827,47.6122,47.6709,296400.0
2012-11-02 09:40:00,56.82,56.87,56.77,56.86,183100.0,47.6709,47.7129,47.629,47.7045,183100.0
2012-11-02 09:50:00,56.85,56.99,56.8,56.91,132100.0,47.6961,47.8135,47.6541,47.7464,132100.0
2012-11-02 10:00:00,56.92,56.92,56.82,56.9,239600.0,47.7548,47.7548,47.6709,47.738,239600.0
2012-11-02 10:10:00,56.91,56.93,56.8,56.9,136100.0,47.7464,47.7632,47.6541,47.738,136100.0
2012-11-02 10:20:00,56.91,56.91,56.8,56.87,244000.0,47.7464,47.7464,47.6541,47.7129,244000.0
2012-11-02 10:30:00,56.86,57.0,56.85,56.95,259000.0,47.7045,47.8219,47.6961,47.78,259000.0
2012-11-02 10:40:00,56.95,56.97,56.84,56.91,425600.0,47.78,47.7968,47.6877,47.7464,425600.0
2012-11-02 10:50:00,56.9,56.91,56.77,56.85,212600.0,47.738,47.7464,47.629,47.6961,212600.0
2012-11-02 11:00:00,56.85,56.88,56.82,56.83,184200.0,47.6961,47.7213,47.6709,47.6793,184200.0
2012-11-02 11:10:00,56.83,56.85,56.8,56.8,88500.0,47.6793,47.6961,47.6541,47.6541,88500.0
2012-11-02 11:20:00,56.8,56.86,56.78,56.84,173500.0,47.6541,47.7045,47.6374,47.6877,173500.0
2012-11-02 11:30:00,56.83,56.93,56.79,56.93,96700.0,47.6793,47.7632,47.6457,47.7632,96700.0
2012-11-02 11:40:00,56.93,56.98,56.89,56.93,167300.0,47.7632,47.8052,47.7296,47.7632,167300.0
2012-11-02 11:50:00,56.93,56.93,56.87,56.88,92500.0,47.7632,47.7632,47.7129,47.7213,92500.0
2012-11-02 12:00:00,56.87,56.91,56.87,56.9,76800.0,47.7129,47.7464,47.7129,47.738,76800.0
2012-11-02 12:10:00,56.9,56.92,56.89,56.92,48500.0,47.738,47.7548,47.7296,47.7548,48500.0
2012-11-02 12:20:00,56.91,56.98,56.91,56.97,92700.0,47.7464,47.8052,47.7464,47.7968,92700.0
2012-11-02 12:30:00,56.96,56.98,56.87,56.88,66900.0,47.7884,47.8052,47.7129,47.7213,66900.0
2012-11-02 12:40:00,56.88,56.91,56.87,56.9,52700.0,47.7213,47.7464,47.7129,47.738,52700.0
2012-11-02 12:50:00,56.9,56.91,56.85,56.86,54000.0,47.738,47.7464,47.6961,47.7045,54000.0
2012-11-02 13:00:00,56.85,56.87,56.81,56.82,50100.0,47.6961,47.7129,47.6625,47.6709,50100.0
2012-11-02 13:10:00,56.83,56.85,56.79,56.79,58400.0,47.6793,47.6961,47.6457,47.6457,58400.0
2012-11-02 13:20:00,56.79,56.79,56.71,56.76,70700.0,47.6457,47.6457,47.5786,47.6206,70700.0
2012-11-02 13:30:00,56.75,56.88,56.75,56.83,85200.0,47.6122,47.7213,47.6122,47.6793,85200.0
2012-11-02 13:40:00,56.83,56.87,56.81,56.86,84900.0,47.6793,47.7129,47.6625,47.7045,84900.0
2012-11-02 13:50:00,56.86,56.87,56.75,56.82,114700.0,47.7045,47.7129,47.6122,47.6709,114700.0
2012-11-02 14:00:00,56.82,56.84,56.74,56.84,71800.0,47.6709,47.6877,47.6038,47.6877,71800.0
2012-11-02 14:10:00,56.83,56.86,56.81,56.84,45300.0,47.6793,47.7045,47.6625,47.6877,45300.0
2012-11-02 14:20:00,56.84,56.9,56.84,56.88,56000.0,47.6877,47.738,47.6877,47.7213,56000.0
2012-11-02 14:30:00,56.87,56.88,56.66,56.67,81000.0,47.7129,47.7213,47.5367,47.5451,81000.0
2012-11-02 14:40:00,56.67,56.75,56.64,56.71,96700.0,47.5451,47.6122,47.5199,47.5786,96700.0
2012-11-02 14:50:00,56.71,56.77,56.7,56.76,48800.0,47.5786,47.629,47.5702,47.6206,48800.0
2012-11-02 15:00:00,56.76,56.8,56.75,56.76,107100.0,47.6206,47.6541,47.6122,47.6206,107100.0
2012-11-02 15:10:00,56.77,56.83,56.69,56.79,152000.0,47.629,47.6793,47.5619,47.6457,152000.0
2012-11-02 15:20:00,56.79,56.83,56.74,56.8,115400.0,47.6457,47.6793,47.6038,47.6541,115400.0
2012-11-02 15:30:00,56.8,56.8,56.68,56.73,225200.0,47.6541,47.6541,47.5535,47.5954,225200.0
2012-11-02 15:40:00,56.73,56.81,56.62,56.75,284100.0,47.5954,47.6625,47.5031,47.6122,284100.0
2012-11-02 15:50:00,56.75,56.79,56.71,56.72,431300.0,47.6122,47.6457,47.5786,47.587,431300.0
2012-11-05 09:30:00,56.11,56.46,56.07,56.32,275600.0,47.0752,47.3689,47.0417,47.2514,275600.0
2012-11-05 09:40:00,56.3,56.35,56.18,56.3,95600.0,47.2346,47.2766,47.134,47.2346,95600.0
2012-11-05 09:50:00,56.29,56.32,56.14,56.2,98700.0,47.2263,47.2514,47.1004,47.1508,98700.0
2012-11-05 10:00:00,56.18,56.21,55.92,55.97,127300.0,47.134,47.1591,46.9158,46.9578,127300.0
2012-11-05 10:10:00,55.98,56.01,55.85,55.91,102000.0,46.9662,46.9913,46.8571,46.9074,102000.0
2012-11-05 10:20:00,55.92,56.07,55.85,56.01,98700.0,46.9158,47.0417,46.8571,46.9913,98700.0
2012-11-05 10:30:00,56.02,56.22,56.0,56.22,86000.0,46.9997,47.1675,46.983,47.1675,86000.0
2012-11-05 10:40:00,56.21,56.3,56.2,56.24,105200.0,47.1591,47.2346,47.1508,47.1843,105200.0
2012-11-05 10:50:00,56.23,56.26,56.16,56.21,98200.0,47.1759,47.2011,47.1172,47.1591,98200.0
2012-11-05 11:00:00,56.21,56.33,56.18,56.3,105700.0,47.1591,47.2598,47.134,47.2346,105700.0
2012-11-05 11:10:00,56.3,56.31,56.21,56.21,54600.0,47.2346,47.243,47.1591,47.1591,54600.0
2012-11-05 11:20:00,56.22,56.3,56.19,56.28,124400.0,47.1675,47.2346,47.1424,47.2179,124400.0
2012-11-05 11:30:00,56.28,56.3,56.23,56.25,81900.0,47.2179,47.2346,47.1759,47.1927,81900.0
2012-11-05 11:40:00,56.25,56.3,56.2,56.26,60000.0,47.1927,47.2346,47.1508,47.2011,60000.0
2012-11-05 11:50:00,56.26,56.3,56.22,56.26,109400.0,47.2011,47.2346,47.1675,47.2011,109400.0
2012-11-05 12:00:00,56.26,56.26,56.19,56.22,86800.0,47.2011,47.2011,47.1424,47.1675,86800.0
2012-11-05 12:10:00,56.23,56.24,56.16,56.17,36500.0,47.1759,47.1843,47.1172,47.1256,36500.0
2012-11-05 12:20:00,56.17,56.18,56.1,56.15,50000.0,47.1256,47.134,47.0669,47.1088,50000.0
2012-11-05 12:30:00,56.15,56.18,56.13,56.17,34000.0,47.1088,47.134,47.092,47.1256,34000.0
2012-11-05 12:40:00,56.17,56.17,56.07,56.08,40300.0,47.1256,47.1256,47.0417,47.0501,40300.0
2012-11-05 12:50:00,56.08,56.11,56.02,56.03,45900.0,47.0501,47.0752,46.9997,47.0081,45900.0
2012-11-05 13:00:00,56.02,56.09,56.02,56.09,58800.0,46.9997,47.0585,46.9997,47.0585,58800.0
2012-11-05 13:10:00,56.09,56.16,56.07,56.13,48100.0,47.0585,47.1172,47.0417,47.092,48100.0
2012-11-05 13:20:00,56.13,56.21,56.09,56.16,59500.0,47.092,47.1591,47.0585,47.1172,59500.0
2012-11-05 13:30:00,56.17,56.21,56.16,56.2,48500.0,47.1256,47.1591,47.1172,47.1508,48500.0
2012-11-05 13:40:00,56.21,56.22,56.17,56.19,34600.0,47.1591,47.1675,47.1256,47.1424,34600.0
2012-11-05 13:50:00,56.2,56.2,56.17,56.18,54100.0,47.1508,47.1508,47.1256,47.134,54100.0
2012-11-05 14:00:00,56.18,56.2,56.18,56.18,61500.0,47.134,47.1508,47.134,47.134,61500.0
2012-11-05 14:10:00,56.18,56.19,56.13,56.14,57600.0,47.134,47.1424,47.092,47.1004,57600.0
2012-11-05 14:20:00,56.14,56.17,56.12,56.12,82900.0,47.1004,47.1256,47.0836,47.0836,82900.0
2012-11-05 14:30:00,56.13,56.21,56.13,56.17,58500.0,47.092,47.1591,47.092,47.1256,58500.0
2012-11-05 14:40:00,56.17,56.25,56.17,56.22,86200.0,47.1256,47.1927,47.1256,47.1675,86200.0
2012-11-05 14:50:00,56.22,56.24,56.18,56.24,87300.0,47.1675,47.1843,47.134,47.1843,87300.0
2012-11-05 15:00:00,56.24,56.25,56.19,56.21,80400.0,47.1843,47.1927,47.1424,47.1591,80400.0
2012-11-05 15:10:00,56.21,56.28,56.2,56.23,77800.0,47.1591,47.2179,47.1508,47.1759,77800.0
2012-11-05 15:20:00,56.24,56.3,56.22,56.28,78200.0,47.1843,47.2346,47.1675,47.2179,78200.0
2012-11-05 15:30:00,56.28,56.35,56.25,56.35,132400.0,47.2179,47.2766,47.1927,47.2766,132400.0
2012-11-05 15:40:00,56.35,56.49,56.35,56.44,154100.0,47.2766,47.3941,47.2766,47.3521,154100.0
2012-11-05 15:50:00,56.43,56.46,56.36,56.36,254200.0,47.3437,47.3689,47.285,47.285,254200.0
2012-11-06 09:30:00,56.54,56.74,56.47,56.73,135800.0,47.436,47.6038,47.3773,47.5954,135800.0
2012-11-06 09:40:00,56.74,56.76,56.6,56.68,88800.0,47.6038,47.6206,47.4863,47.5535,88800.0
2012-11-06 09:50:00,56.68,56.82,56.65,56.76,134000.0,47.5535,47.6709,47.5283,47.6206,134000.0
2012-11-06 10:00:00,56.77,56.77,56.68,56.68,105200.0,47.629,47.629,47.5535,47.5535,105200.0
2012-11-06 10:10:00,56.68,56.75,56.66,56.75,68200.0,47.5535,47.6122,47.5367,47.6122,68200.0
2012-11-06 10:20:00,56.75,56.76,56.69,56.73,370000.0,47.6122,47.6206,47.5619,47.5954,370000.0
2012-11-06 10:30:00,56.73,56.82,56.7,56.82,58200.0,47.5954,47.6709,47.5702,47.6709,58200.0
2012-11-06 10:40:00,56.83,56.94,56.82,56.9,83200.0,47.6793,47.7716,47.6709,47.738,83200.0
2012-11-06 10:50:00,56.9,56.9,56.82,56.83,123800.0,47.738,47.738,47.6709,47.6793,123800.0
2012-11-06 11:00:00,56.83,56.85,56.74,56.75,42100.0,47.6793,47.6961,47.6038,47.6122,42100.0
2012-11-06 11:10:00,56.74,56.78,56.73,56.76,89300.0,47.6038,47.6374,47.5954,47.6206,89300.0
2012-11-06 11:20:00,56.76,56.82,56.75,56.8,40600.0,47.6206,47.6709,47.6122,47.6541,40600.0
2012-11-06 11:30:00,56.8,56.99,56.79,56.96,174400.0,47.6541,47.8135,47.6457,47.7884,174400.0
2012-11-06 11:40:00,56.97,57.15,56.96,57.14,101800.0,47.7968,47.9478,47.7884,47.9394,101800.0
2012-11-06 11:50:00,57.15,57.28,57.14,57.24,97100.0,47.9478,48.0569,47.9394,48.0233,97100.0
2012-11-06 12:00:00,57.24,57.35,57.18,57.32,146400.0,48.0233,48.1156,47.973,48.0904,146400.0
2012-11-06 12:10:00,57.32,57.35,57.24,57.24,92300.0,48.0904,48.1156,48.0233,48.0233,92300.0
2012-11-06 12:20:00,57.24,57.31,57.23,57.3,115400.0,48.0233,48.082,48.0149,48.0736,115400.0
2012-11-06 12:30:00,57.3,57.33,57.24,57.26,48400.0,48.0736,48.0988,48.0233,48.0401,48400.0
2012-11-06 12:40:00,57.26,57.29,57.2,57.23,87600.0,48.0401,48.0652,47.9897,48.0149,87600.0
2012-11-06 12:50:00,57.23,57.33,57.23,57.33,88800.0,48.0149,48.0988,48.0149,48.0988,88800.0
2012-11-06 13:00:00,57.32,57.46,57.32,57.46,145000.0,48.0904,48.2079,48.0904,48.2079,145000.0
2012-11-06 13:10:00,57.46,57.48,57.37,57.38,118800.0,48.2079,48.2246,48.1324,48.1407,118800.0
2012-11-06 13:20:00,57.38,57.42,57.35,57.37,58000.0,48.1407,48.1743,48.1156,48.1324,58000.0
2012-11-06 13:30:00,57.37,57.41,57.33,57.41,56900.0,48.1324,48.1659,48.0988,48.1659,56900.0
2012-11-06 13:40:00,57.39,57.39,57.31,57.33,39600.0,48.1491,48.1491,48.082,48.0988,39600.0
2012-11-06 13:50:00,57.33,57.39,57.3,57.32,66400.0,48.0988,48.1491,48.0736,48.0904,66400.0
2012-11-06 14:00:00,57.32,57.38,57.32,57.37,62700.0,48.0904,48.1407,48.0904,48.1324,62700.0
2012-11-06 14:10:00,57.37,57.4,57.35,57.38,99100.0,48.1324,48.1575,48.1156,48.1407,99100.0
2012-11-06 14:20:00,57.38,57.39,57.35,57.38,62600.0,48.1407,48.1491,48.1156,48.1407,62600.0
2012-11-06 14:30:00,57.38,57.41,57.37,57.39,70700.0,48.1407,48.1659,48.1324,48.1491,70700.0
2012-11-06 14:40:00,57.39,57.4,57.32,57.34,73500.0,48.1491,48.1575,48.0904,48.1072,73500.0
2012-11-06 14:50:00,57.34,57.36,57.27,57.36,125200.0,48.1072,48.124,48.0485,48.124,125200.0
2012-11-06 15:00:00,57.36,57.37,57.29,57.29,141500.0,48.124,48.1324,48.0652,48.0652,141500.0
2012-11-06 15:10:00,57.3,57.32,57.27,57.3,86400.0,48.0736,48.0904,48.0485,48.0736,86400.0
2012-11-06 15:20:00,57.3,57.31,57.17,57.21,132900.0,48.0736,48.082,47.9646,47.9981,132900.0
2012-11-06 15:30:00,57.21,57.21,57.1,57.15,173900.0,47.9981,47.9981,47.9058,47.9478,173900.0
2012-11-06 15:40:00,57.15,57.21,57.1,57.21,239000.0,47.9478,47.9981,47.9058,47.9981,239000.0
2012-11-06 15:50:00,57.2,57.21,57.1,57.18,522200.0,47.9897,47.9981,47.9058,47.973,522200.0
2012-11-07 09:30:00,56.63,56.63,55.99,56.28,329800.0,47.5115,47.5115,46.9746,47.2179,329800.0
2012-11-07 09:40:00,56.25,56.45,56.24,56.44,175200.0,47.1927,47.3605,47.1843,47.3521,175200.0
2012-11-07 09:50:00,56.43,56.43,56.31,56.36,136700.0,47.3437,47.3437,47.243,47.285,136700.0
2012-11-07 10:00:00,56.36,56.38,56.2,56.31,173600.0,47.285,47.3018,47.1508,47.243,173600.0
2012-11-07 10:10:00,56.32,56.34,56.12,56.12,182700.0,47.2514,47.2682,47.0836,47.0836,182700.0
2012-11-07 10:20:00,56.12,56.26,55.88,56.08,286300.0,47.0836,47.2011,46.8823,47.0501,286300.0
2012-11-07 10:30:00,56.08,56.14,56.0,56.14,186400.0,47.0501,47.1004,46.983,47.1004,186400.0
2012-11-07 10:40:00,56.15,56.3,56.06,56.06,98400.0,47.1088,47.2346,47.0333,47.0333,98400.0
2012-11-07 10:50:00,56.06,56.09,55.74,55.75,154400.0,47.0333,47.0585,46.7648,46.7732,154400.0
2012-11-07 11:00:00,55.76,55.92,55.74,55.81,122400.0,46.7816,46.9158,46.7648,46.8235,122400.0
2012-11-07 11:10:00,55.8,55.81,55.67,55.68,114700.0,46.8152,46.8235,46.7061,46.7145,114700.0
2012-11-07 11:20:00,55.67,55.73,55.36,55.42,193600.0,46.7061,46.7564,46.446,46.4963,193600.0
2012-11-07 11:30:00,55.42,55.64,55.27,55.64,268300.0,46.4963,46.6809,46.3705,46.6809,268300.0
2012-11-07 11:40:00,55.64,55.82,55.61,55.81,93200.0,46.6809,46.8319,46.6558,46.8235,93200.0
2012-11-07 11:50:00,55.78,55.79,55.68,55.74,152200.0,46.7984,46.8068,46.7145,46.7648,152200.0
2012-11-07 12:00:00,55.74,55.74,55.62,55.62,101400.0,46.7648,46.7648,46.6641,46.6641,101400.0
2012-11-07 12:10:00,55.62,55.72,55.59,55.71,119500.0,46.6641,46.748,46.639,46.7396,119500.0
2012-11-07 12:20:00,55.71,55.91,55.71,55.8,238100.0,46.7396,46.9074,46.7396,46.8152,238100.0
2012-11-07 12:30:00,55.8,55.93,55.8,55.86,77600.0,46.8152,46.9242,46.8152,46.8655,77600.0
2012-11-07 12:40:00,55.85,55.86,55.8,55.83,94700.0,46.8571,46.8655,46.8152,46.8403,94700.0
2012-11-07 12:50:00,55.83,55.85,55.8,55.83,70300.0,46.8403,46.8571,46.8152,46.8403,70300.0
2012-11-07 13:00:00,55.83,55.93,55.81,55.91,114900.0,46.8403,46.9242,46.8235,46.9074,114900.0
2012-11-07 13:10:00,55.91,55.94,55.79,55.79,106900.0,46.9074,46.9326,46.8068,46.8068,106900.0
2012-11-07 13:20:00,55.78,55.81,55.71,55.71,62900.0,46.7984,46.8235,46.7396,46.7396,62900.0
2012-11-07 13:30:00,55.72,55.89,55.72,55.82,92300.0,46.748,46.8907,46.748,46.8319,92300.0
2012-11-07 13:40:00,55.82,55.83,55.71,55.74,97000.0,46.8319,46.8403,46.7396,46.7648,97000.0
2012-11-07 13:50:00,55.74,55.82,55.69,55.7,75600.0,46.7648,46.8319,46.7229,46.7313,75600.0
2012-11-07 14:00:00,55.71,55.79,55.66,55.76,117000.0,46.7396,46.8068,46.6977,46.7816,117000.0
2012-11-07 14:10:00,55.76,55.79,55.63,55.65,120100.0,46.7816,46.8068,46.6725,46.6893,120100.0
2012-11-07 14:20:00,55.66,55.69,55.63,55.68,129500.0,46.6977,46.7229,46.6725,46.7145,129500.0
2012-11-07 14:30:00,55.68,55.68,55.56,55.62,196100.0,46.7145,46.7145,46.6138,46.6641,196100.0
2012-11-07 14:40:00,55.62,55.7,55.57,55.65,118200.0,46.6641,46.7313,46.6222,46.6893,118200.0
2012-11-07 14:50:00,55.65,55.81,55.6,55.79,161000.0,46.6893,46.8235,46.6474,46.8068,161000.0
2012-11-07 15:00:00,55.79,55.82,55.61,55.63,257400.0,46.8068,46.8319,46.6558,46.6725,257400.0
2012-11-07 15:10:00,55.64,55.71,55.58,55.62,241300.0,46.6809,46.7396,46.6306,46.6641,241300.0
2012-11-07 15:20:00,55.61,55.8,55.58,55.8,296900.0,46.6558,46.8152,46.6306,46.8152,296900.0
2012-11-07 15:30:00,55.8,55.86,55.74,55.77,337800.0,46.8152,46.8655,46.7648,46.79,337800.0
2012-11-07 15:40:00,55.78,55.94,55.71,55.72,413600.0,46.7984,46.9326,46.7396,46.748,413600.0
2012-11-07 15:50:00,55.73,55.85,55.53,55.56,742700.0,46.7564,46.8571,46.5886,46.6138,742700.0
2012-11-08 09:30:00,55.62,56.1,55.5,56.04,197600.0,46.6641,47.0669,46.5635,47.0165,197600.0
2012-11-08 09:40:00,56.05,56.23,55.99,56.18,123900.0,47.0249,47.1759,46.9746,47.134,123900.0
2012-11-08 09:50:00,56.17,56.28,56.13,56.21,104900.0,47.1256,47.2179,47.092,47.1591,104900.0
2012-11-08 10:00:00,56.21,56.29,55.96,55.97,121800.0,47.1591,47.2263,46.9494,46.9578,121800.0
2012-11-08 10:10:00,55.97,56.04,55.89,55.95,160500.0,46.9578,47.0165,46.8907,46.941,160500.0
2012-11-08 10:20:00,55.94,55.94,55.64,55.73,144000.0,46.9326,46.9326,46.6809,46.7564,144000.0
2012-11-08 10:30:00,55.74,55.91,55.71,55.88,87000.0,46.7648,46.9074,46.7396,46.8823,87000.0
2012-11-08 10:40:00,55.89,55.91,55.66,55.79,124500.0,46.8907,46.9074,46.6977,46.8068,124500.0
2012-11-08 10:50:00,55.81,55.94,55.73,55.79,76400.0,46.8235,46.9326,46.7564,46.8068,76400.0
2012-11-08 11:00:00,55.83,55.95,55.72,55.92,65800.0,46.8403,46.941,46.748,46.9158,65800.0
2012-11-08 11:10:00,55.92,55.94,55.79,55.82,63700.0,46.9158,46.9326,46.8068,46.8319,63700.0
2012-11-08 11:20:00,55.82,55.97,55.79,55.96,56400.0,46.8319,46.9578,46.8068,46.9494,56400.0
2012-11-08 11:30:00,55.97,55.98,55.75,55.86,63600.0,46.9578,46.9662,46.7732,46.8655,63600.0
2012-11-08 11:40:00,55.85,55.94,55.79,55.92,55300.0,46.8571,46.9326,46.8068,46.9158,55300.0
2012-11-08 11:50:00,55.92,56.04,55.88,56.03,100300.0,46.9158,47.0165,46.8823,47.0081,100300.0
2012-11-08 12:00:00,56.03,56.04,55.93,56.0,107000.0,47.0081,47.0165,46.9242,46.983,107000.0
2012-11-08 12:10:00,56.0,56.0,55.85,55.97,89700.0,46.983,46.983,46.8571,46.9578,89700.0
2012-11-08 12:20:00,55.97,56.05,55.94,56.01,51100.0,46.9578,47.0249,46.9326,46.9913,51100.0
2012-11-08 12:30:00,56.01,56.03,55.9,55.97,50700.0,46.9913,47.0081,46.8991,46.9578,50700.0
2012-11-08 12:40:00,55.98,56.02,55.82,55.89,73900.0,46.9662,46.9997,46.8319,46.8907,73900.0
2012-11-08 12:50:00,55.9,55.92,55.85,55.88,61100.0,46.8991,46.9158,46.8571,46.8823,61100.0
2012-11-08 13:00:00,55.87,55.88,55.77,55.8,57700.0,46.8739,46.8823,46.79,46.8152,57700.0
2012-11-08 13:10:00,55.8,55.8,55.68,55.74,98100.0,46.8152,46.8152,46.7145,46.7648,98100.0
2012-11-08 13:20:00,55.73,55.76,55.57,55.62,137100.0,46.7564,46.7816,46.6222,46.6641,137100.0
2012-11-08 13:30:00,55.61,55.72,55.58,55.71,102700.0,46.6558,46.748,46.6306,46.7396,102700.0
2012-11-08 13:40:00,55.7,55.8,55.68,55.8,55500.0,46.7313,46.8152,46.7145,46.8152,55500.0
2012-11-08 13:50:00,55.8,55.91,55.77,55.91,165800.0,46.8152,46.9074,46.79,46.9074,165800.0
2012-11-08 14:00:00,55.91,55.91,55.76,55.8,64800.0,46.9074,46.9074,46.7816,46.8152,64800.0
2012-11-08 14:10:00,55.81,55.89,55.78,55.78,45700.0,46.8235,46.8907,46.7984,46.7984,45700.0
2012-11-08 14:20:00,55.77,55.82,55.74,55.8,90600.0,46.79,46.8319,46.7648,46.8152,90600.0
2012-11-08 14:30:00,55.82,55.85,55.8,55.83,60900.0,46.8319,46.8571,46.8152,46.8403,60900.0
2012-11-08 14:40:00,55.82,55.93,55.82,55.91,171000.0,46.8319,46.9242,46.8319,46.9074,171000.0
2012-11-08 14:50:00,55.91,55.98,55.86,55.92,81100.0,46.9074,46.9662,46.8655,46.9158,81100.0
2012-11-08 15:00:00,55.92,55.92,55.86,55.89,62700.0,46.9158,46.9158,46.8655,46.8907,62700.0
2012-11-08 15:10:00,55.89,56.01,55.89,55.92,158000.0,46.8907,46.9913,46.8907,46.9158,158000.0
2012-11-08 15:20:00,55.92,55.94,55.83,55.91,81300.0,46.9158,46.9326,46.8403,46.9074,81300.0
2012-11-08 15:30:00,55.9,55.91,55.77,55.8,122400.0,46.8991,46.9074,46.79,46.8152,122400.0
2012-11-08 15:40:00,55.81,55.85,55.71,55.71,202200.0,46.8235,46.8571,46.7396,46.7396,202200.0
2012-11-08 15:50:00,55.71,55.81,55.56,55.59,434200.0,46.7396,46.8235,46.6138,46.639,434200.0
2012-11-09 09:30:00,55.6,55.96,55.53,55.83,266300.0,46.6474,46.9494,46.5886,46.8403,266300.0
2012-11-09 09:40:00,55.84,55.98,55.81,55.82,233700.0,46.8487,46.9662,46.8235,46.8319,233700.0
2012-11-09 09:50:00,55.82,55.91,55.52,55.61,226900.0,46.8319,46.9074,46.5802,46.6558,226900.0
2012-11-09 10:00:00,55.62,55.8,55.6,55.78,164000.0,46.6641,46.8152,46.6474,46.7984,164000.0
2012-11-09 10:10:00,55.78,55.82,55.63,55.66,102800.0,46.7984,46.8319,46.6725,46.6977,102800.0
2012-11-09 10:20:00,55.66,55.75,55.6,55.72,113100.0,46.6977,46.7732,46.6474,46.748,113100.0
2012-11-09 10:30:00,55.71,55.77,55.65,55.66,120100.0,46.7396,46.79,46.6893,46.6977,120100.0
2012-11-09 10:40:00,55.65,55.99,55.65,55.9,217300.0,46.6893,46.9746,46.6893,46.8991,217300.0
2012-11-09 10:50:00,55.89,56.06,55.88,55.99,109600.0,46.8907,47.0333,46.8823,46.9746,109600.0
2012-11-09 11:00:00,55.99,56.1,55.98,56.07,61000.0,46.9746,47.0669,46.9662,47.0417,61000.0
2012-11-09 11:10:00,56.06,56.07,55.98,56.02,47100.0,47.0333,47.0417,46.9662,46.9997,47100.0
2012-11-09 11:20:00,56.01,56.03,55.89,56.02,67700.0,46.9913,47.0081,46.8907,46.9997,67700.0
2012-11-09 11:30:00,56.02,56.08,55.94,56.04,77500.0,46.9997,47.0501,46.9326,47.0165,77500.0
2012-11-09 11:40:00,56.04,56.14,56.01,56.11,82900.0,47.0165,47.1004,46.9913,47.0752,82900.0
2012-11-09 11:50:00,56.12,56.19,56.08,56.19,70900.0,47.0836,47.1424,47.0501,47.1424,70900.0
2012-11-09 12:00:00,56.2,56.26,56.16,56.21,79300.0,47.1508,47.2011,47.1172,47.1591,79300.0
2012-11-09 12:10:00,56.21,56.34,56.21,56.31,58300.0,47.1591,47.2682,47.1591,47.243,58300.0
2012-11-09 12:20:00,56.31,56.37,56.29,56.34,58700.0,47.243,47.2934,47.2263,47.2682,58700.0
2012-11-09 12:30:00,56.34,56.37,56.23,56.24,70200.0,47.2682,47.2934,47.1759,47.1843,70200.0
2012-11-09 12:40:00,56.26,56.26,56.16,56.24,51200.0,47.2011,47.2011,47.1172,47.1843,51200.0
2012-11-09 12:50:00,56.23,56.25,56.12,56.13,46600.0,47.1759,47.1927,47.0836,47.092,46600.0
2012-11-09 13:00:00,56.15,56.23,56.13,56.17,58100.0,47.1088,47.1759,47.092,47.1256,58100.0
2012-11-09 13:10:00,56.16,56.16,55.87,56.06,79700.0,47.1172,47.1172,46.8739,47.0333,79700.0
2012-11-09 13:20:00,56.05,56.06,55.71,55.73,56900.0,47.0249,47.0333,46.7396,46.7564,56900.0
2012-11-09 13:30:00,55.74,55.85,55.7,55.79,87500.0,46.7648,46.8571,46.7313,46.8068,87500.0
2012-11-09 13:40:00,55.79,55.86,55.71,55.82,69600.0,46.8068,46.8655,46.7396,46.8319,69600.0
2012-11-09 13:50:00,55.82,55.95,55.82,55.93,52400.0,46.8319,46.941,46.8319,46.9242,52400.0
2012-11-09 14:00:00,55.93,55.94,55.85,55.88,100900.0,46.9242,46.9326,46.8571,46.8823,100900.0
2012-11-09 14:10:00,55.88,56.03,55.88,55.96,130100.0,46.8823,47.0081,46.8823,46.9494,130100.0
2012-11-09 14:20:00,55.95,56.02,55.93,56.01,84400.0,46.941,46.9997,46.9242,46.9913,84400.0
2012-11-09 14:30:00,56.02,56.15,56.0,56.06,77000.0,46.9997,47.1088,46.983,47.0333,77000.0
2012-11-09 14:40:00,56.05,56.07,55.97,55.98,61900.0,47.0249,47.0417,46.9578,46.9662,61900.0
2012-11-09 14:50:00,55.98,55.98,55.82,55.88,82000.0,46.9662,46.9662,46.8319,46.8823,82000.0
2012-11-09 15:00:00,55.88,55.91,55.82,55.89,63900.0,46.8823,46.9074,46.8319,46.8907,63900.0
2012-11-09 15:10:00,55.89,55.95,55.85,55.85,92400.0,46.8907,46.941,46.8571,46.8571,92400.0
2012-11-09 15:20:00,55.85,55.95,55.82,55.95,108900.0,46.8571,46.941,46.8319,46.941,108900.0
2012-11-09 15:30:00,55.95,55.95,55.77,55.81,123300.0,46.941,46.941,46.79,46.8235,123300.0
2012-11-09 15:40:00,55.81,56.07,55.81,55.99,266700.0,46.8235,47.0417,46.8235,46.9746,266700.0
2012-11-09 15:50:00,55.98,55.99,55.76,55.81,353400.0,46.9662,46.9746,46.7816,46.8235,353400.0
2012-11-12 09:30:00,56.0,56.1,55.81,55.92,127900.0,46.983,47.0669,46.8235,46.9158,127900.0
2012-11-12 09:40:00,55.94,55.99,55.82,55.92,36100.0,46.9326,46.9746,46.8319,46.9158,36100.0
2012-11-12 09:50:00,55.91,55.91,55.76,55.87,78100.0,46.9074,46.9074,46.7816,46.8739,78100.0
2012-11-12 10:00:00,55.85,55.91,55.8,55.84,84700.0,46.8571,46.9074,46.8152,46.8487,84700.0
2012-11-12 10:10:00,55.83,55.83,55.61,55.69,83800.0,46.8403,46.8403,46.6558,46.7229,83800.0
2012-11-12 10:20:00,55.7,55.75,55.67,55.73,61000.0,46.7313,46.7732,46.7061,46.7564,61000.0
2012-11-12 10:30:00,55.73,55.74,55.68,55.7,48400.0,46.7564,46.7648,46.7145,46.7313,48400.0
2012-11-12 10:40:00,55.72,55.73,55.67,55.69,93500.0,46.748,46.7564,46.7061,46.7229,93500.0
2012-11-12 10:50:00,55.69,55.73,55.63,55.7,100100.0,46.7229,46.7564,46.6725,46.7313,100100.0
2012-11-12 11:00:00,55.7,55.73,55.63,55.64,68300.0,46.7313,46.7564,46.6725,46.6809,68300.0
2012-11-12 11:10:00,55.65,55.65,55.47,55.49,58200.0,46.6893,46.6893,46.5383,46.5551,58200.0
2012-11-12 11:20:00,55.5,55.52,55.47,55.5,38900.0,46.5635,46.5802,46.5383,46.5635,38900.0
2012-11-12 11:30:00,55.5,55.5,55.47,55.48,33900.0,46.5635,46.5635,46.5383,46.5467,33900.0
2012-11-12 11:40:00,55.49,55.49,55.4,55.43,31100.0,46.5551,46.5551,46.4796,46.5047,31100.0
2012-11-12 11:50:00,55.43,55.46,55.38,55.4,45800.0,46.5047,46.5299,46.4628,46.4796,45800.0
2012-11-12 12:00:00,55.41,55.46,55.35,55.38,50400.0,46.488,46.5299,46.4376,46.4628,50400.0
2012-11-12 12:10:00,55.38,55.39,55.33,55.35,108700.0,46.4628,46.4712,46.4208,46.4376,108700.0
2012-11-12 12:20:00,55.35,55.44,55.33,55.4,29100.0,46.4376,46.5131,46.4208,46.4796,29100.0
2012-11-12 12:30:00,55.41,55.45,55.37,55.41,95300.0,46.488,46.5215,46.4544,46.488,95300.0
2012-11-12 12:40:00,55.42,55.46,55.39,55.42,65500.0,46.4963,46.5299,46.4712,46.4963,65500.0
2012-11-12 12:50:00,55.42,55.49,55.38,55.48,49700.0,46.4963,46.5551,46.4628,46.5467,49700.0
2012-11-12 13:00:00,55.48,55.56,55.47,55.53,100300.0,46.5467,46.6138,46.5383,46.5886,100300.0
2012-11-12 13:10:00,55.52,55.54,55.45,55.5,147300.0,46.5802,46.597,46.5215,46.5635,147300.0
2012-11-12 13:20:00,55.51,55.58,55.48,55.55,71500.0,46.5719,46.6306,46.5467,46.6054,71500.0
2012-11-12 13:30:00,55.56,55.58,55.52,55.55,74900.0,46.6138,46.6306,46.5802,46.6054,74900.0
2012-11-12 13:40:00,55.55,55.57,55.48,55.5,32700.0,46.6054,46.6222,46.5467,46.5635,32700.0
2012-11-12 13:50:00,55.5,55.56,55.5,55.55,70800.0,46.5635,46.6138,46.5635,46.6054,70800.0
2012-11-12 14:00:00,55.55,55.56,55.53,55.54,64600.0,46.6054,46.6138,46.5886,46.597,64600.0
2012-11-12 14:10:00,55.55,55.56,55.5,55.54,43600.0,46.6054,46.6138,46.5635,46.597,43600.0
2012-11-12 14:20:00,55.54,55.6,55.54,55.55,117300.0,46.597,46.6474,46.597,46.6054,117300.0
2012-11-12 14:30:00,55.55,55.57,55.53,55.55,153000.0,46.6054,46.6222,46.5886,46.6054,153000.0
2012-11-12 14:40:00,55.54,55.58,55.53,55.57,78400.0,46.597,46.6306,46.5886,46.6222,78400.0
2012-11-12 14:50:00,55.58,55.58,55.53,55.54,45400.0,46.6306,46.6306,46.5886,46.597,45400.0
2012-11-12 15:00:00,55.55,55.61,55.53,55.56,87200.0,46.6054,46.6558,46.5886,46.6138,87200.0
2012-11-12 15:10:00,55.56,55.59,55.53,55.53,159000.0,46.6138,46.639,46.5886,46.5886,159000.0
2012-11-12 15:20:00,55.53,55.58,55.5,55.53,81000.0,46.5886,46.6306,46.5635,46.5886,81000.0
2012-11-12 15:30:00,55.54,55.59,55.51,55.57,82300.0,46.597,46.639,46.5719,46.6222,82300.0
2012-11-12 15:40:00,55.59,55.61,55.52,55.52,114900.0,46.639,46.6558,46.5802,46.5802,114900.0
2012-11-12 15:50:00,55.53,55.59,55.49,55.51,217100.0,46.5886,46.639,46.5551,46.5719,217100.0
2012-11-13 09:30:00,55.06,55.27,55.03,55.13,141000.0,46.1943,46.3705,46.1691,46.253,141000.0
2012-11-13 09:40:00,55.13,55.3,55.1,55.3,108000.0,46.253,46.3957,46.2279,46.3957,108000.0
2012-11-13 09:50:00,55.3,55.3,55.1,55.14,228400.0,46.3957,46.3957,46.2279,46.2614,228400.0
2012-11-13 10:00:00,55.14,55.28,55.11,55.28,144100.0,46.2614,46.3789,46.2363,46.3789,144100.0
2012-11-13 10:10:00,55.29,55.46,55.2,55.22,138500.0,46.3873,46.5299,46.3118,46.3285,138500.0
2012-11-13 10:20:00,55.23,55.34,55.2,55.3,118900.0,46.3369,46.4292,46.3118,46.3957,118900.0
2012-11-13 10:30:00,55.3,55.41,55.22,55.27,90300.0,46.3957,46.488,46.3285,46.3705,90300.0
2012-11-13 10:40:00,55.28,55.32,55.11,55.2,120600.0,46.3789,46.4124,46.2363,46.3118,120600.0
2012-11-13 10:50:00,55.21,55.46,55.16,55.45,97700.0,46.3202,46.5299,46.2782,46.5215,97700.0
2012-11-13 11:00:00,55.46,55.51,55.42,55.49,105100.0,46.5299,46.5719,46.4963,46.5551,105100.0
2012-11-13 11:10:00,55.49,55.5,55.41,55.44,71600.0,46.5551,46.5635,46.488,46.5131,71600.0
2012-11-13 11:20:00,55.46,55.5,55.43,55.46,65800.0,46.5299,46.5635,46.5047,46.5299,65800.0
2012-11-13 11:30:00,55.47,55.52,55.37,55.41,83300.0,46.5383,46.5802,46.4544,46.488,83300.0
2012-11-13 11:40:00,55.42,55.45,55.38,55.42,40000.0,46.4963,46.5215,46.4628,46.4963,40000.0
2012-11-13 11:50:00,55.42,55.46,55.36,55.43,76100.0,46.4963,46.5299,46.446,46.5047,76100.0
2012-11-13 12:00:00,55.45,55.51,55.39,55.39,27000.0,46.5215,46.5719,46.4712,46.4712,27000.0
2012-11-13 12:10:00,55.39,55.48,55.39,55.46,17400.0,46.4712,46.5467,46.4712,46.5299,17400.0
2012-11-13 12:20:00,55.47,55.48,55.34,55.35,23700.0,46.5383,46.5467,46.4292,46.4376,23700.0
2012-11-13 12:30:00,55.34,55.36,55.26,55.28,33600.0,46.4292,46.446,46.3621,46.3789,33600.0
2012-11-13 12:40:00,55.28,55.3,55.22,55.28,31900.0,46.3789,46.3957,46.3285,46.3789,31900.0
2012-11-13 12:50:00,55.28,55.3,55.23,55.26,44700.0,46.3789,46.3957,46.3369,46.3621,44700.0
2012-11-13 13:00:00,55.26,55.26,55.15,55.21,47300.0,46.3621,46.3621,46.2698,46.3202,47300.0
2012-11-13 13:10:00,55.22,55.25,55.13,55.16,147600.0,46.3285,46.3537,46.253,46.2782,147600.0
2012-11-13 13:20:00,55.18,55.19,55.13,55.14,45200.0,46.295,46.3034,46.253,46.2614,45200.0
2012-11-13 13:30:00,55.13,55.19,55.06,55.1,100300.0,46.253,46.3034,46.1943,46.2279,100300.0
2012-11-13 13:40:00,55.1,55.19,55.09,55.14,104600.0,46.2279,46.3034,46.2195,46.2614,104600.0
2012-11-13 13:50:00,55.16,55.22,55.13,55.21,60500.0,46.2782,46.3285,46.253,46.3202,60500.0
2012-11-13 14:00:00,55.22,55.3,55.21,55.24,89800.0,46.3285,46.3957,46.3202,46.3453,89800.0
2012-11-13 14:10:00,55.24,55.28,55.16,55.24,36800.0,46.3453,46.3789,46.2782,46.3453,36800.0
2012-11-13 14:20:00,55.23,55.23,55.12,55.21,32000.0,46.3369,46.3369,46.2447,46.3202,32000.0
2012-11-13 14:30:00,55.21,55.21,55.04,55.07,58000.0,46.3202,46.3202,46.1775,46.2027,58000.0
2012-11-13 14:40:00,55.06,55.08,55.0,55.06,85900.0,46.1943,46.2111,46.144,46.1943,85900.0
2012-11-13 14:50:00,55.05,55.07,55.0,55.0,93800.0,46.1859,46.2027,46.144,46.144,93800.0
2012-11-13 15:00:00,55.01,55.06,54.98,54.99,142700.0,46.1524,46.1943,46.1272,46.1356,142700.0
2012-11-13 15:10:00,54.99,55.05,54.98,55.0,166300.0,46.1356,46.1859,46.1272,46.144,166300.0
2012-11-13 15:20:00,54.99,55.03,54.81,54.89,169200.0,46.1356,46.1691,45.9846,46.0517,169200.0
2012-11-13 15:30:00,54.89,54.96,54.86,54.88,142500.0,46.0517,46.1104,46.0265,46.0433,142500.0
2012-11-13 15:40:00,54.88,54.89,54.75,54.81,298000.0,46.0433,46.0517,45.9342,45.9846,298000.0
2012-11-13 15:50:00,54.8,54.83,54.71,54.76,542200.0,45.9762,46.0013,45.9007,45.9426,542200.0
2012-11-14 09:30:00,54.76,55.0,54.43,54.63,182700.0,45.9426,46.144,45.6658,45.8336,182700.0
2012-11-14 09:40:00,54.63,54.68,54.48,54.68,113000.0,45.8336,45.8755,45.7077,45.8755,113000.0
2012-11-14 09:50:00,54.68,54.69,54.48,54.6,81100.0,45.8755,45.8839,45.7077,45.8084,81100.0
2012-11-14 10:00:00,54.6,54.85,54.59,54.82,104600.0,45.8084,46.0181,45.8,45.993,104600.0
2012-11-14 10:10:00,54.82,54.9,54.49,54.59,89200.0,45.993,46.0601,45.7161,45.8,89200.0
2012-11-14 10:20:00,54.6,54.63,54.52,54.53,84800.0,45.8084,45.8336,45.7413,45.7497,84800.0
2012-11-14 10:30:00,54.51,54.53,54.34,54.44,117700.0,45.7329,45.7497,45.5902,45.6741,117700.0
2012-11-14 10:40:00,54.44,54.44,54.21,54.29,128600.0,45.6741,45.6741,45.4812,45.5483,128600.0
2012-11-14 10:50:00,54.28,54.35,54.2,54.29,167500.0,45.5399,45.5986,45.4728,45.5483,167500.0
2012-11-14 11:00:00,54.28,54.29,54.19,54.29,139600.0,45.5399,45.5483,45.4644,45.5483,139600.0
2012-11-14 11:10:00,54.29,54.29,54.24,54.26,90900.0,45.5483,45.5483,45.5063,45.5231,90900.0
2012-11-14 11:20:00,54.26,54.28,54.19,54.23,85900.0,45.5231,45.5399,45.4644,45.498,85900.0
2012-11-14 11:30:00,54.23,54.26,54.11,54.15,133800.0,45.498,45.5231,45.3973,45.4308,133800.0
2012-11-14 11:40:00,54.16,54.3,54.16,54.27,81300.0,45.4392,45.5567,45.4392,45.5315,81300.0
2012-11-14 11:50:00,54.27,54.35,54.24,54.34,44600.0,45.5315,45.5986,45.5063,45.5902,44600.0
2012-11-14 12:00:00,54.35,54.38,54.26,54.26,56700.0,45.5986,45.6238,45.5231,45.5231,56700.0
2012-11-14 12:10:00,54.26,54.27,54.16,54.2,53600.0,45.5231,45.5315,45.4392,45.4728,53600.0
2012-11-14 12:20:00,54.2,54.3,54.15,54.29,46800.0,45.4728,45.5567,45.4308,45.5483,46800.0
2012-11-14 12:30:00,54.29,54.32,54.19,54.21,62600.0,45.5483,45.5735,45.4644,45.4812,62600.0
2012-11-14 12:40:00,54.21,54.23,54.16,54.19,62700.0,45.4812,45.498,45.4392,45.4644,62700.0
2012-11-14 12:50:00,54.19,54.2,54.07,54.1,95700.0,45.4644,45.4728,45.3637,45.3889,95700.0
2012-11-14 13:00:00,54.09,54.14,54.05,54.07,58500.0,45.3805,45.4224,45.3469,45.3637,58500.0
2012-11-14 13:10:00,54.08,54.22,54.08,54.22,77100.0,45.3721,45.4896,45.3721,45.4896,77100.0
2012-11-14 13:20:00,54.23,54.25,54.12,54.12,54400.0,45.498,45.5147,45.4057,45.4057,54400.0
2012-11-14 13:30:00,54.12,54.27,54.06,54.18,108900.0,45.4057,45.5315,45.3553,45.456,108900.0
2012-11-14 13:40:00,54.2,54.24,54.1,54.2,79600.0,45.4728,45.5063,45.3889,45.4728,79600.0
2012-11-14 13:50:00,54.19,54.26,54.12,54.25,79300.0,45.4644,45.5231,45.4057,45.5147,79300.0
2012-11-14 14:00:00,54.26,54.33,54.23,54.24,122200.0,45.5231,45.5819,45.498,45.5063,122200.0
2012-11-14 14:10:00,54.25,54.25,53.89,53.95,245600.0,45.5147,45.5147,45.2127,45.263,245600.0
2012-11-14 14:20:00,53.94,54.13,53.91,54.09,104900.0,45.2547,45.4141,45.2295,45.3805,104900.0
2012-11-14 14:30:00,54.09,54.09,53.97,54.0,102500.0,45.3805,45.3805,45.2798,45.305,102500.0
2012-11-14 14:40:00,53.99,54.02,53.91,53.97,61300.0,45.2966,45.3218,45.2295,45.2798,61300.0
2012-11-14 14:50:00,53.98,54.05,53.96,53.96,61600.0,45.2882,45.3469,45.2714,45.2714,61600.0
2012-11-14 15:00:00,53.97,54.0,53.74,53.82,189200.0,45.2798,45.305,45.0869,45.154,189200.0
2012-11-14 15:10:00,53.81,53.88,53.71,53.74,218100.0,45.1456,45.2043,45.0617,45.0869,218100.0
2012-11-14 15:20:00,53.73,53.84,53.68,53.81,210800.0,45.0785,45.1708,45.0365,45.1456,210800.0
2012-11-14 15:30:00,53.81,53.89,53.77,53.8,187600.0,45.1456,45.2127,45.112,45.1372,187600.0
2012-11-14 15:40:00,53.79,53.8,53.57,53.6,454100.0,45.1288,45.1372,44.9442,44.9694,454100.0
2012-11-14 15:50:00,53.59,53.66,53.47,53.62,709700.0,44.961,45.0197,44.8603,44.9862,709700.0
2012-11-15 09:30:00,53.59,53.95,53.55,53.88,198800.0,44.961,45.263,44.9275,45.2043,198800.0
2012-11-15 09:40:00,53.89,53.94,53.5,53.53,116300.0,45.2127,45.2547,44.8855,44.9107,116300.0
2012-11-15 09:50:00,53.53,53.53,53.22,53.29,147900.0,44.9107,44.9107,44.6506,44.7093,147900.0
2012-11-15 10:00:00,53.28,53.6,53.18,53.59,156300.0,44.7009,44.9694,44.617,44.961,156300.0
2012-11-15 10:10:00,53.56,53.58,53.42,53.49,206700.0,44.9358,44.9526,44.8184,44.8771,206700.0
2012-11-15 10:20:00,53.49,53.5,53.26,53.28,83600.0,44.8771,44.8855,44.6841,44.7009,83600.0
2012-11-15 10:30:00,53.28,53.43,53.27,53.38,156100.0,44.7009,44.8268,44.6925,44.7848,156100.0
2012-11-15 10:40:00,53.38,53.39,53.23,53.26,135300.0,44.7848,44.7932,44.659,44.6841,135300.0
2012-11-15 10:50:00,53.26,53.34,53.1,53.1,98600.0,44.6841,44.7513,44.5499,44.5499,98600.0
2012-11-15 11:00:00,53.11,53.22,53.07,53.16,118400.0,44.5583,44.6506,44.5247,44.6002,118400.0
2012-11-15 11:10:00,53.16,53.23,53.09,53.09,54700.0,44.6002,44.659,44.5415,44.5415,54700.0
2012-11-15 11:20:00,53.08,53.2,53.08,53.14,64700.0,44.5331,44.6338,44.5331,44.5835,64700.0
2012-11-15 11:30:00,53.13,53.26,53.11,53.25,65200.0,44.5751,44.6841,44.5583,44.6758,65200.0
2012-11-15 11:40:00,53.25,53.27,53.06,53.09,69300.0,44.6758,44.6925,44.5163,44.5415,69300.0
2012-11-15 11:50:00,53.11,53.2,53.09,53.2,57500.0,44.5583,44.6338,44.5415,44.6338,57500.0
2012-11-15 12:00:00,53.19,53.38,53.17,53.38,136900.0,44.6254,44.7848,44.6086,44.7848,136900.0
2012-11-15 12:10:00,53.37,53.43,53.29,53.36,77200.0,44.7764,44.8268,44.7093,44.768,77200.0
2012-11-15 12:20:00,53.36,53.36,53.2,53.26,96400.0,44.768,44.768,44.6338,44.6841,96400.0
2012-11-15 12:30:00,53.25,53.32,53.17,53.31,91100.0,44.6758,44.7345,44.6086,44.7261,91100.0
2012-11-15 12:40:00,53.31,53.32,53.09,53.13,88900.0,44.7261,44.7345,44.5415,44.5751,88900.0
2012-11-15 12:50:00,53.13,53.13,53.05,53.08,75800.0,44.5751,44.5751,44.508,44.5331,75800.0
2012-11-15 13:00:00,53.08,53.14,53.02,53.13,60400.0,44.5331,44.5835,44.4828,44.5751,60400.0
2012-11-15 13:10:00,53.12,53.18,53.09,53.15,42300.0,44.5667,44.617,44.5415,44.5919,42300.0
2012-11-15 13:20:00,53.14,53.31,53.14,53.28,65700.0,44.5835,44.7261,44.5835,44.7009,65700.0
2012-11-15 13:30:00,53.27,53.49,53.26,53.48,122600.0,44.6925,44.8771,44.6841,44.8687,122600.0
2012-11-15 13:40:00,53.48,53.55,53.48,53.52,127400.0,44.8687,44.9275,44.8687,44.9023,127400.0
2012-11-15 13:50:00,53.52,53.78,53.52,53.68,148000.0,44.9023,45.1204,44.9023,45.0365,148000.0
2012-11-15 14:00:00,53.68,53.71,53.6,53.6,61200.0,45.0365,45.0617,44.9694,44.9694,61200.0
2012-11-15 14:10:00,53.59,53.67,53.48,53.51,78100.0,44.961,45.0281,44.8687,44.8939,78100.0
2012-11-15 14:20:00,53.51,53.51,53.4,53.45,55700.0,44.8939,44.8939,44.8016,44.8436,55700.0
2012-11-15 14:30:00,53.45,53.45,53.31,53.34,52400.0,44.8436,44.8436,44.7261,44.7513,52400.0
2012-11-15 14:40:00,53.35,53.48,53.35,53.43,69000.0,44.7597,44.8687,44.7597,44.8268,69000.0
2012-11-15 14:50:00,53.44,53.56,53.42,53.51,73500.0,44.8352,44.9358,44.8184,44.8939,73500.0
2012-11-15 15:00:00,53.51,53.52,53.32,53.4,95900.0,44.8939,44.9023,44.7345,44.8016,95900.0
2012-11-15 15:10:00,53.4,53.59,53.38,53.54,128400.0,44.8016,44.961,44.7848,44.9191,128400.0
2012-11-15 15:20:00,53.53,53.6,53.45,53.46,145800.0,44.9107,44.9694,44.8436,44.8519,145800.0
2012-11-15 15:30:00,53.46,53.5,53.39,53.5,157000.0,44.8519,44.8855,44.7932,44.8855,157000.0
2012-11-15 15:40:00,53.5,53.81,53.5,53.7,256700.0,44.8855,45.1456,44.8855,45.0533,256700.0
2012-11-15 15:50:00,53.7,53.76,53.61,53.64,343700.0,45.0533,45.1036,44.9778,45.003,343700.0
2012-11-16 09:30:00,53.68,54.28,53.58,54.27,801000.0,45.0365,45.5399,44.9526,45.5315,801000.0
2012-11-16 09:40:00,54.29,54.29,54.0,54.08,291200.0,45.5483,45.5483,45.305,45.3721,291200.0
2012-11-16 09:50:00,54.08,54.15,53.96,54.0,194900.0,45.3721,45.4308,45.2714,45.305,194900.0
2012-11-16 10:00:00,54.0,54.05,53.8,53.94,174700.0,45.305,45.3469,45.1372,45.2547,174700.0
2012-11-16 10:10:00,53.95,54.31,53.95,54.3,260300.0,45.263,45.5651,45.263,45.5567,260300.0
2012-11-16 10:20:00,54.3,54.3,54.15,54.23,100200.0,45.5567,45.5567,45.4308,45.498,100200.0
2012-11-16 10:30:00,54.25,54.3,54.15,54.21,125900.0,45.5147,45.5567,45.4308,45.4812,125900.0
2012-11-16 10:40:00,54.21,54.28,54.0,54.07,101000.0,45.4812,45.5399,45.305,45.3637,101000.0
2012-11-16 10:50:00,54.06,54.14,54.03,54.12,119500.0,45.3553,45.4224,45.3302,45.4057,119500.0
2012-11-16 11:00:00,54.12,54.26,54.09,54.17,153000.0,45.4057,45.5231,45.3805,45.4476,153000.0
2012-11-16 11:10:00,54.16,54.22,54.09,54.13,231200.0,45.4392,45.4896,45.3805,45.4141,231200.0
2012-11-16 11:20:00,54.12,54.14,53.99,54.02,204400.0,45.4057,45.4224,45.2966,45.3218,204400.0
2012-11-16 11:30:00,54.0,54.15,54.0,54.12,129700.0,45.305,45.4308,45.305,45.4057,129700.0
2012-11-16 11:40:00,54.11,54.5,54.06,54.45,256100.0,45.3973,45.7245,45.3553,45.6825,256100.0
2012-11-16 11:50:00,54.45,54.57,54.38,54.48,143400.0,45.6825,45.7832,45.6238,45.7077,143400.0
2012-11-16 12:00:00,54.48,54.5,54.27,54.39,190000.0,45.7077,45.7245,45.5315,45.6322,190000.0
2012-11-16 12:10:00,54.39,54.46,54.31,54.36,92300.0,45.6322,45.6909,45.5651,45.607,92300.0
2012-11-16 12:20:00,54.36,54.4,54.28,54.32,81400.0,45.607,45.6406,45.5399,45.5735,81400.0
2012-11-16 12:30:00,54.32,54.47,54.31,54.41,82500.0,45.5735,45.6993,45.5651,45.649,82500.0
2012-11-16 12:40:00,54.4,54.44,54.3,54.37,73400.0,45.6406,45.6741,45.5567,45.6154,73400.0
2012-11-16 12:50:00,54.36,54.37,54.24,54.25,125900.0,45.607,45.6154,45.5063,45.5147,125900.0
2012-11-16 13:00:00,54.25,54.28,54.18,54.25,45600.0,45.5147,45.5399,45.456,45.5147,45600.0
2012-11-16 13:10:00,54.25,54.25,54.09,54.09,47500.0,45.5147,45.5147,45.3805,45.3805,47500.0
2012-11-16 13:20:00,54.08,54.25,54.08,54.21,30000.0,45.3721,45.5147,45.3721,45.4812,30000.0
2012-11-16 13:30:00,54.22,54.25,54.12,54.18,84100.0,45.4896,45.5147,45.4057,45.456,84100.0
2012-11-16 13:40:00,54.17,54.25,54.16,54.22,57700.0,45.4476,45.5147,45.4392,45.4896,57700.0
2012-11-16 13:50:00,54.23,54.34,54.19,54.3,95700.0,45.498,45.5902,45.4644,45.5567,95700.0
2012-11-16 14:00:00,54.3,54.34,54.14,54.14,97800.0,45.5567,45.5902,45.4224,45.4224,97800.0
2012-11-16 14:10:00,54.15,54.17,54.07,54.14,112700.0,45.4308,45.4476,45.3637,45.4224,112700.0
2012-11-16 14:20:00,54.14,54.15,54.05,54.07,124500.0,45.4224,45.4308,45.3469,45.3637,124500.0
2012-11-16 14:30:00,54.06,54.11,53.96,54.03,72800.0,45.3553,45.3973,45.2714,45.3302,72800.0
2012-11-16 14:40:00,54.03,54.11,53.99,54.11,132300.0,45.3302,45.3973,45.2966,45.3973,132300.0
2012-11-16 14:50:00,54.1,54.2,54.1,54.16,186600.0,45.3889,45.4728,45.3889,45.4392,186600.0
2012-11-16 15:00:00,54.16,54.18,54.09,54.16,117100.0,45.4392,45.456,45.3805,45.4392,117100.0
2012-11-16 15:10:00,54.18,54.22,54.1,54.17,97200.0,45.456,45.4896,45.3889,45.4476,97200.0
2012-11-16 15:20:00,54.17,54.27,54.16,54.24,111600.0,45.4476,45.5315,45.4392,45.5063,111600.0
2012-11-16 15:30:00,54.25,54.36,54.25,54.3,115000.0,45.5147,45.607,45.5147,45.5567,115000.0
2012-11-16 15:40:00,54.3,54.38,54.16,54.18,228100.0,45.5567,45.6238,45.4392,45.456,228100.0
2012-11-16 15:50:00,54.17,54.37,54.17,54.29,382000.0,45.4476,45.6154,45.4476,45.5483,382000.0
2012-11-19 09:30:00,54.79,55.08,54.77,55.04,262300.0,45.9678,46.2111,45.951,46.1775,262300.0
2012-11-19 09:40:00,55.04,55.05,54.93,54.95,214100.0,46.1775,46.1859,46.0852,46.102,214100.0
2012-11-19 09:50:00,54.93,54.99,54.9,54.91,127300.0,46.0852,46.1356,46.0601,46.0685,127300.0
2012-11-19 10:00:00,54.92,54.95,54.69,54.7,133400.0,46.0769,46.102,45.8839,45.8923,133400.0
2012-11-19 10:10:00,54.68,54.99,54.68,54.95,235300.0,45.8755,46.1356,45.8755,46.102,235300.0
2012-11-19 10:20:00,54.97,55.03,54.91,54.95,118400.0,46.1188,46.1691,46.0685,46.102,118400.0
2012-11-19 10:30:00,54.96,55.03,54.93,54.99,134300.0,46.1104,46.1691,46.0852,46.1356,134300.0
2012-11-19 10:40:00,55.0,55.06,54.96,55.0,117900.0,46.144,46.1943,46.1104,46.144,117900.0
2012-11-19 10:50:00,55.0,55.03,54.96,55.0,151200.0,46.144,46.1691,46.1104,46.144,151200.0
2012-11-19 11:00:00,55.0,55.02,54.96,55.0,129100.0,46.144,46.1608,46.1104,46.144,129100.0
2012-11-19 11:10:00,55.0,55.01,54.93,54.96,101800.0,46.144,46.1524,46.0852,46.1104,101800.0
2012-11-19 11:20:00,54.95,55.0,54.94,55.0,73900.0,46.102,46.144,46.0936,46.144,73900.0
2012-11-19 11:30:00,55.0,55.01,54.93,55.0,108100.0,46.144,46.1524,46.0852,46.144,108100.0
2012-11-19 11:40:00,55.01,55.02,54.98,55.0,76000.0,46.1524,46.1608,46.1272,46.144,76000.0
2012-11-19 11:50:00,55.01,55.06,54.98,55.06,108600.0,46.1524,46.1943,46.1272,46.1943,108600.0
2012-11-19 12:00:00,55.06,55.2,55.04,55.18,135000.0,46.1943,46.3118,46.1775,46.295,135000.0
2012-11-19 12:10:00,55.17,55.21,55.16,55.19,86300.0,46.2866,46.3202,46.2782,46.3034,86300.0
2012-11-19 12:20:00,55.19,55.27,55.19,55.2,80600.0,46.3034,46.3705,46.3034,46.3118,80600.0
2012-11-19 12:30:00,55.19,55.22,55.13,55.14,85800.0,46.3034,46.3285,46.253,46.2614,85800.0
2012-11-19 12:40:00,55.14,55.14,55.02,55.02,108900.0,46.2614,46.2614,46.1608,46.1608,108900.0
2012-11-19 12:50:00,55.02,55.13,54.99,55.1,169800.0,46.1608,46.253,46.1356,46.2279,169800.0
2012-11-19 13:00:00,55.11,55.2,55.09,55.16,94600.0,46.2363,46.3118,46.2195,46.2782,94600.0
2012-11-19 13:10:00,55.17,55.18,55.04,55.04,105400.0,46.2866,46.295,46.1775,46.1775,105400.0
2012-11-19 13:20:00,55.04,55.1,55.01,55.08,117300.0,46.1775,46.2279,46.1524,46.2111,117300.0
2012-11-19 13:30:00,55.08,55.16,55.06,55.1,122800.0,46.2111,46.2782,46.1943,46.2279,122800.0
2012-11-19 13:40:00,55.1,55.11,55.05,55.07,91200.0,46.2279,46.2363,46.1859,46.2027,91200.0
2012-11-19 13:50:00,55.07,55.12,55.05,55.06,82200.0,46.2027,46.2447,46.1859,46.1943,82200.0
2012-11-19 14:00:00,55.07,55.15,55.05,55.15,121800.0,46.2027,46.2698,46.1859,46.2698,121800.0
2012-11-19 14:10:00,55.15,55.15,55.04,55.05,129600.0,46.2698,46.2698,46.1775,46.1859,129600.0
2012-11-19 14:20:00,55.04,55.13,55.04,55.07,109800.0,46.1775,46.253,46.1775,46.2027,109800.0
2012-11-19 14:30:00,55.07,55.08,54.96,54.96,131200.0,46.2027,46.2111,46.1104,46.1104,131200.0
2012-11-19 14:40:00,54.96,55.07,54.94,55.06,153400.0,46.1104,46.2027,46.0936,46.1943,153400.0
2012-11-19 14:50:00,55.06,55.06,55.0,55.06,135400.0,46.1943,46.1943,46.144,46.1943,135400.0
2012-11-19 15:00:00,55.05,55.08,55.01,55.05,242400.0,46.1859,46.2111,46.1524,46.1859,242400.0
2012-11-19 15:10:00,55.05,55.14,55.03,55.1,146500.0,46.1859,46.2614,46.1691,46.2279,146500.0
2012-11-19 15:20:00,55.11,55.18,55.1,55.17,133600.0,46.2363,46.295,46.2279,46.2866,133600.0
2012-11-19 15:30:00,55.16,55.19,55.12,55.12,169200.0,46.2782,46.3034,46.2447,46.2447,169200.0
2012-11-19 15:40:00,55.12,55.14,55.0,55.12,449300.0,46.2447,46.2614,46.144,46.2447,449300.0
2012-11-19 15:50:00,55.11,55.24,55.1,55.24,649100.0,46.2363,46.3453,46.2279,46.3453,649100.0
2012-11-20 09:30:00,55.09,55.25,54.91,55.19,129800.0,46.2195,46.3537,46.0685,46.3034,129800.0
2012-11-20 09:40:00,55.2,55.36,55.13,55.3,118300.0,46.3118,46.446,46.253,46.3957,118300.0
2012-11-20 09:50:00,55.3,55.32,55.21,55.29,92800.0,46.3957,46.4124,46.3202,46.3873,92800.0
2012-11-20 10:00:00,55.29,55.39,55.25,55.38,103300.0,46.3873,46.4712,46.3537,46.4628,103300.0
2012-11-20 10:10:00,55.39,55.6,55.39,55.6,99400.0,46.4712,46.6474,46.4712,46.6474,99400.0
2012-11-20 10:20:00,55.6,55.65,55.58,55.62,84500.0,46.6474,46.6893,46.6306,46.6641,84500.0
2012-11-20 10:30:00,55.6,55.69,55.58,55.65,55300.0,46.6474,46.7229,46.6306,46.6893,55300.0
2012-11-20 10:40:00,55.64,55.75,55.64,55.67,78600.0,46.6809,46.7732,46.6809,46.7061,78600.0
2012-11-20 10:50:00,55.68,55.71,55.55,55.57,76900.0,46.7145,46.7396,46.6054,46.6222,76900.0
2012-11-20 11:00:00,55.57,55.62,55.51,55.55,83800.0,46.6222,46.6641,46.5719,46.6054,83800.0
2012-11-20 11:10:00,55.56,55.65,55.56,55.63,77700.0,46.6138,46.6893,46.6138,46.6725,77700.0
2012-11-20 11:20:00,55.64,55.73,55.63,55.71,69300.0,46.6809,46.7564,46.6725,46.7396,69300.0
2012-11-20 11:30:00,55.71,55.72,55.62,55.62,83900.0,46.7396,46.748,46.6641,46.6641,83900.0
2012-11-20 11:40:00,55.61,55.66,55.58,55.66,90200.0,46.6558,46.6977,46.6306,46.6977,90200.0
2012-11-20 11:50:00,55.65,55.76,55.64,55.66,97800.0,46.6893,46.7816,46.6809,46.6977,97800.0
2012-11-20 12:00:00,55.66,55.77,55.64,55.67,62900.0,46.6977,46.79,46.6809,46.7061,62900.0
2012-11-20 12:10:00,55.67,55.73,55.63,55.67,62700.0,46.7061,46.7564,46.6725,46.7061,62700.0
2012-11-20 12:20:00,55.67,55.75,55.62,55.65,106500.0,46.7061,46.7732,46.6641,46.6893,106500.0
2012-11-20 12:30:00,55.64,55.67,55.6,55.62,63500.0,46.6809,46.7061,46.6474,46.6641,63500.0
2012-11-20 12:40:00,55.61,55.64,55.59,55.62,57900.0,46.6558,46.6809,46.639,46.6641,57900.0
2012-11-20 12:50:00,55.62,55.68,55.6,55.62,70400.0,46.6641,46.7145,46.6474,46.6641,70400.0
2012-11-20 13:00:00,55.62,55.63,55.43,55.43,77500.0,46.6641,46.6725,46.5047,46.5047,77500.0
2012-11-20 13:10:00,55.43,55.43,55.24,55.39,104500.0,46.5047,46.5047,46.3453,46.4712,104500.0
2012-11-20 13:20:00,55.39,55.47,55.28,55.28,123500.0,46.4712,46.5383,46.3789,46.3789,123500.0
2012-11-20 13:30:00,55.27,55.49,55.27,55.48,65600.0,46.3705,46.5551,46.3705,46.5467,65600.0
2012-11-20 13:40:00,55.48,55.51,55.41,55.48,46800.0,46.5467,46.5719,46.488,46.5467,46800.0
2012-11-20 13:50:00,55.48,55.58,55.47,55.56,62100.0,46.5467,46.6306,46.5383,46.6138,62100.0
2012-11-20 14:00:00,55.54,55.55,55.5,55.55,56000.0,46.597,46.6054,46.5635,46.6054,56000.0
2012-11-20 14:10:00,55.55,55.63,55.55,55.59,83400.0,46.6054,46.6725,46.6054,46.639,83400.0
2012-11-20 14:20:00,55.58,55.67,55.57,55.65,80700.0,46.6306,46.7061,46.6222,46.6893,80700.0
2012-11-20 14:30:00,55.66,55.66,55.55,55.59,79100.0,46.6977,46.6977,46.6054,46.639,79100.0
2012-11-20 14:40:00,55.58,55.68,55.54,55.61,66900.0,46.6306,46.7145,46.597,46.6558,66900.0
2012-11-20 14:50:00,55.61,55.69,55.61,55.67,67500.0,46.6558,46.7229,46.6558,46.7061,67500.0
2012-11-20 15:00:00,55.67,55.84,55.67,55.83,148500.0,46.7061,46.8487,46.7061,46.8403,148500.0
2012-11-20 15:10:00,55.83,55.88,55.8,55.84,93700.0,46.8403,46.8823,46.8152,46.8487,93700.0
2012-11-20 15:20:00,55.85,55.85,55.73,55.78,89500.0,46.8571,46.8571,46.7564,46.7984,89500.0
2012-11-20 15:30:00,55.77,55.84,55.76,55.81,105800.0,46.79,46.8487,46.7816,46.8235,105800.0
2012-11-20 15:40:00,55.81,55.85,55.75,55.82,199100.0,46.8235,46.8571,46.7732,46.8319,199100.0
2012-11-20 15:50:00,55.82,55.87,55.78,55.87,338000.0,46.8319,46.8739,46.7984,46.8739,338000.0
2012-11-21 09:30:00,55.97,55.97,55.8,55.93,168900.0,46.9578,46.9578,46.8152,46.9242,168900.0
2012-11-21 09:40:00,55.94,55.98,55.9,55.97,348600.0,46.9326,46.9662,46.8991,46.9578,348600.0
2012-11-21 09:50:00,55.97,56.14,55.94,56.13,123800.0,46.9578,47.1004,46.9326,47.092,123800.0
2012-11-21 10:00:00,56.14,56.15,55.94,55.95,124800.0,47.1004,47.1088,46.9326,46.941,124800.0
2012-11-21 10:10:00,55.96,56.13,55.95,56.1,71100.0,46.9494,47.092,46.941,47.0669,71100.0
2012-11-21 10:20:00,56.1,56.17,56.03,56.1,78000.0,47.0669,47.1256,47.0081,47.0669,78000.0
2012-11-21 10:30:00,56.09,56.11,56.0,56.03,48700.0,47.0585,47.0752,46.983,47.0081,48700.0
2012-11-21 10:40:00,56.03,56.07,55.87,55.91,79600.0,47.0081,47.0417,46.8739,46.9074,79600.0
2012-11-21 10:50:00,55.91,56.03,55.87,55.94,110600.0,46.9074,47.0081,46.8739,46.9326,110600.0
2012-11-21 11:00:00,55.94,56.01,55.93,55.99,117700.0,46.9326,46.9913,46.9242,46.9746,117700.0
2012-11-21 11:10:00,55.98,56.0,55.95,55.99,54200.0,46.9662,46.983,46.941,46.9746,54200.0
2012-11-21 11:20:00,55.99,55.99,55.85,55.9,62400.0,46.9746,46.9746,46.8571,46.8991,62400.0
2012-11-21 11:30:00,55.89,55.95,55.82,55.93,68400.0,46.8907,46.941,46.8319,46.9242,68400.0
2012-11-21 11:40:00,55.94,55.95,55.84,55.85,79500.0,46.9326,46.941,46.8487,46.8571,79500.0
2012-11-21 11:50:00,55.86,55.9,55.84,55.89,95500.0,46.8655,46.8991,46.8487,46.8907,95500.0
2012-11-21 12:00:00,55.9,55.93,55.87,55.87,44200.0,46.8991,46.9242,46.8739,46.8739,44200.0
2012-11-21 12:10:00,55.87,55.92,55.83,55.84,37100.0,46.8739,46.9158,46.8403,46.8487,37100.0
2012-11-21 12:20:00,55.84,55.95,55.81,55.93,43000.0,46.8487,46.941,46.8235,46.9242,43000.0
2012-11-21 12:30:00,55.93,55.96,55.91,55.91,27300.0,46.9242,46.9494,46.9074,46.9074,27300.0
2012-11-21 12:40:00,55.91,55.96,55.87,55.87,93000.0,46.9074,46.9494,46.8739,46.8739,93000.0
2012-11-21 12:50:00,55.87,55.99,55.87,55.99,59800.0,46.8739,46.9746,46.8739,46.9746,59800.0
2012-11-21 13:00:00,55.98,56.02,55.97,55.99,55700.0,46.9662,46.9997,46.9578,46.9746,55700.0
2012-11-21 13:10:00,56.0,56.01,55.99,56.0,28600.0,46.983,46.9913,46.9746,46.983,28600.0
2012-11-21 13:20:00,56.0,56.01,55.99,55.99,48500.0,46.983,46.9913,46.9746,46.9746,48500.0
2012-11-21 13:30:00,55.99,56.02,55.98,56.01,58600.0,46.9746,46.9997,46.9662,46.9913,58600.0
2012-11-21 13:40:00,56.01,56.05,56.0,56.04,27800.0,46.9913,47.0249,46.983,47.0165,27800.0
2012-11-21 13:50:00,56.03,56.05,55.99,56.0,48500.0,47.0081,47.0249,46.9746,46.983,48500.0
2012-11-21 14:00:00,56.0,56.01,55.97,55.99,38100.0,46.983,46.9913,46.9578,46.9746,38100.0
2012-11-21 14:10:00,55.99,56.0,55.92,55.92,25100.0,46.9746,46.983,46.9158,46.9158,25100.0
2012-11-21 14:20:00,55.92,55.96,55.9,55.95,47400.0,46.9158,46.9494,46.8991,46.941,47400.0
2012-11-21 14:30:00,55.96,55.98,55.95,55.96,35000.0,46.9494,46.9662,46.941,46.9494,35000.0
2012-11-21 14:40:00,55.96,55.98,55.94,55.95,31500.0,46.9494,46.9662,46.9326,46.941,31500.0
2012-11-21 14:50:00,55.95,55.96,55.95,55.95,20000.0,46.941,46.9494,46.941,46.941,20000.0
2012-11-21 15:00:00,55.96,56.0,55.95,55.98,51100.0,46.9494,46.983,46.941,46.9662,51100.0
2012-11-21 15:10:00,55.98,55.99,55.95,55.97,35900.0,46.9662,46.9746,46.941,46.9578,35900.0
2012-11-21 15:20:00,55.97,55.98,55.83,55.95,89500.0,46.9578,46.9662,46.8403,46.941,89500.0
2012-11-21 15:30:00,55.96,55.98,55.92,55.96,80900.0,46.9494,46.9662,46.9158,46.9494,80900.0
2012-11-21 15:40:00,55.96,56.01,55.94,55.96,136900.0,46.9494,46.9913,46.9326,46.9494,136900.0
2012-11-21 15:50:00,55.96,56.0,55.91,56.0,221700.0,46.9494,46.983,46.9074,46.983,221700.0
2012-11-23 09:30:00,56.19,56.35,56.11,56.19,83100.0,47.1424,47.2766,47.0752,47.1424,83100.0
2012-11-23 09:40:00,56.19,56.27,56.18,56.23,34300.0,47.1424,47.2095,47.134,47.1759,34300.0
2012-11-23 09:50:00,56.23,56.26,56.18,56.22,37900.0,47.1759,47.2011,47.134,47.1675,37900.0
2012-11-23 10:00:00,56.23,56.28,56.14,56.18,43900.0,47.1759,47.2179,47.1004,47.134,43900.0
2012-11-23 10:10:00,56.19,56.26,56.19,56.26,39700.0,47.1424,47.2011,47.1424,47.2011,39700.0
2012-11-23 10:20:00,56.25,56.34,56.23,56.3,97300.0,47.1927,47.2682,47.1759,47.2346,97300.0
2012-11-23 10:30:00,56.3,56.33,56.27,56.28,17800.0,47.2346,47.2598,47.2095,47.2179,17800.0
2012-11-23 10:40:00,56.28,56.29,56.24,56.29,54400.0,47.2179,47.2263,47.1843,47.2263,54400.0
2012-11-23 10:50:00,56.27,56.35,56.23,56.32,98500.0,47.2095,47.2766,47.1759,47.2514,98500.0
2012-11-23 11:00:00,56.32,56.32,56.2,56.22,82400.0,47.2514,47.2514,47.1508,47.1675,82400.0
2012-11-23 11:10:00,56.22,56.28,56.22,56.23,51700.0,47.1675,47.2179,47.1675,47.1759,51700.0
2012-11-23 11:20:00,56.22,56.32,56.22,56.28,33300.0,47.1675,47.2514,47.1675,47.2179,33300.0
2012-11-23 11:30:00,56.27,56.33,56.24,56.24,30000.0,47.2095,47.2598,47.1843,47.1843,30000.0
2012-11-23 11:40:00,56.25,56.25,56.18,56.24,38800.0,47.1927,47.1927,47.134,47.1843,38800.0
2012-11-23 11:50:00,56.23,56.25,56.2,56.23,33600.0,47.1759,47.1927,47.1508,47.1759,33600.0
2012-11-23 12:00:00,56.23,56.26,56.16,56.17,24900.0,47.1759,47.2011,47.1172,47.1256,24900.0
2012-11-23 12:10:00,56.16,56.17,56.09,56.09,23700.0,47.1172,47.1256,47.0585,47.0585,23700.0
2012-11-23 12:20:00,56.09,56.19,56.09,56.18,29300.0,47.0585,47.1424,47.0585,47.134,29300.0
2012-11-23 12:30:00,56.18,56.34,56.18,56.34,60400.0,47.134,47.2682,47.134,47.2682,60400.0
2012-11-23 12:40:00,56.34,56.34,56.23,56.24,101700.0,47.2682,47.2682,47.1759,47.1843,101700.0
2012-11-23 12:50:00,56.24,56.55,56.23,56.52,230300.0,47.1843,47.4444,47.1759,47.4192,230300.0
2012-11-26 09:30:00,56.25,56.29,56.02,56.07,146900.0,47.1927,47.2263,46.9997,47.0417,146900.0
2012-11-26 09:40:00,56.08,56.21,56.01,56.18,187800.0,47.0501,47.1591,46.9913,47.134,187800.0
2012-11-26 09:50:00,56.19,56.32,56.17,56.3,157700.0,47.1424,47.2514,47.1256,47.2346,157700.0
2012-11-26 10:00:00,56.3,56.34,56.16,56.23,90700.0,47.2346,47.2682,47.1172,47.1759,90700.0
2012-11-26 10:10:00,56.23,56.28,56.12,56.14,106500.0,47.1759,47.2179,47.0836,47.1004,106500.0
2012-11-26 10:20:00,56.14,56.2,56.1,56.12,93400.0,47.1004,47.1508,47.0669,47.0836,93400.0
2012-11-26 10:30:00,56.11,56.18,56.1,56.14,51300.0,47.0752,47.134,47.0669,47.1004,51300.0
2012-11-26 10:40:00,56.15,56.17,56.09,56.16,111000.0,47.1088,47.1256,47.0585,47.1172,111000.0
2012-11-26 10:50:00,56.17,56.2,56.09,56.11,60200.0,47.1256,47.1508,47.0585,47.0752,60200.0
2012-11-26 11:00:00,56.11,56.15,55.96,55.97,90300.0,47.0752,47.1088,46.9494,46.9578,90300.0
2012-11-26 11:10:00,55.97,55.98,55.89,55.92,89900.0,46.9578,46.9662,46.8907,46.9158,89900.0
2012-11-26 11:20:00,55.92,55.97,55.88,55.95,67500.0,46.9158,46.9578,46.8823,46.941,67500.0
2012-11-26 11:30:00,55.94,55.99,55.92,55.97,45700.0,46.9326,46.9746,46.9158,46.9578,45700.0
2012-11-26 11:40:00,55.98,56.05,55.95,56.04,55500.0,46.9662,47.0249,46.941,47.0165,55500.0
2012-11-26 11:50:00,56.05,56.05,55.94,55.96,57100.0,47.0249,47.0249,46.9326,46.9494,57100.0
2012-11-26 12:00:00,55.97,56.04,55.96,56.03,46000.0,46.9578,47.0165,46.9494,47.0081,46000.0
2012-11-26 12:10:00,56.03,56.1,56.02,56.1,45700.0,47.0081,47.0669,46.9997,47.0669,45700.0
2012-11-26 12:20:00,56.09,56.1,56.03,56.03,30700.0,47.0585,47.0669,47.0081,47.0081,30700.0
2012-11-26 12:30:00,56.04,56.06,55.98,56.06,72200.0,47.0165,47.0333,46.9662,47.0333,72200.0
2012-11-26 12:40:00,56.07,56.14,56.05,56.14,74400.0,47.0417,47.1004,47.0249,47.1004,74400.0
2012-11-26 12:50:00,56.14,56.16,56.08,56.12,67500.0,47.1004,47.1172,47.0501,47.0836,67500.0
2012-11-26 13:00:00,56.12,56.13,56.08,56.13,46700.0,47.0836,47.092,47.0501,47.092,46700.0
2012-11-26 13:10:00,56.12,56.15,56.08,56.15,61800.0,47.0836,47.1088,47.0501,47.1088,61800.0
2012-11-26 13:20:00,56.15,56.17,56.09,56.09,45400.0,47.1088,47.1256,47.0585,47.0585,45400.0
2012-11-26 13:30:00,56.1,56.12,56.05,56.08,72600.0,47.0669,47.0836,47.0249,47.0501,72600.0
2012-11-26 13:40:00,56.07,56.08,55.94,55.96,65000.0,47.0417,47.0501,46.9326,46.9494,65000.0
2012-11-26 13:50:00,55.96,55.99,55.95,55.96,66100.0,46.9494,46.9746,46.941,46.9494,66100.0
2012-11-26 14:00:00,55.96,55.98,55.93,55.98,86700.0,46.9494,46.9662,46.9242,46.9662,86700.0
2012-11-26 14:10:00,55.98,55.98,55.92,55.92,53400.0,46.9662,46.9662,46.9158,46.9158,53400.0
2012-11-26 14:20:00,55.93,55.93,55.76,55.76,161800.0,46.9242,46.9242,46.7816,46.7816,161800.0
2012-11-26 14:30:00,55.76,55.81,55.7,55.8,125300.0,46.7816,46.8235,46.7313,46.8152,125300.0
2012-11-26 14:40:00,55.81,55.82,55.59,55.59,190400.0,46.8235,46.8319,46.639,46.639,190400.0
2012-11-26 14:50:00,55.59,55.65,55.52,55.58,242400.0,46.639,46.6893,46.5802,46.6306,242400.0
2012-11-26 15:00:00,55.59,55.6,55.5,55.5,282800.0,46.639,46.6474,46.5635,46.5635,282800.0
2012-11-26 15:10:00,55.51,55.53,55.47,55.49,206100.0,46.5719,46.5886,46.5383,46.5551,206100.0
2012-11-26 15:20:00,55.5,55.55,55.47,55.51,177500.0,46.5635,46.6054,46.5383,46.5719,177500.0
2012-11-26 15:30:00,55.5,55.62,55.47,55.61,269000.0,46.5635,46.6641,46.5383,46.6558,269000.0
2012-11-26 15:40:00,55.61,55.73,55.61,55.64,359600.0,46.6558,46.7564,46.6558,46.6809,359600.0
2012-11-26 15:50:00,55.64,55.68,55.56,55.68,457400.0,46.6809,46.7145,46.6138,46.7145,457400.0
2012-11-27 09:30:00,55.46,55.72,55.41,55.49,191500.0,46.5299,46.748,46.488,46.5551,191500.0
2012-11-27 09:40:00,55.49,55.57,55.38,55.5,499100.0,46.5551,46.6222,46.4628,46.5635,499100.0
2012-11-27 09:50:00,55.49,55.53,55.36,55.45,225600.0,46.5551,46.5886,46.446,46.5215,225600.0
2012-11-27 10:00:00,55.45,55.52,55.35,55.4,173500.0,46.5215,46.5802,46.4376,46.4796,173500.0
2012-11-27 10:10:00,55.4,55.4,55.11,55.13,274600.0,46.4796,46.4796,46.2363,46.253,274600.0
2012-11-27 10:20:00,55.13,55.18,55.02,55.06,234400.0,46.253,46.295,46.1608,46.1943,234400.0
2012-11-27 10:30:00,55.06,55.08,54.92,54.96,235700.0,46.1943,46.2111,46.0769,46.1104,235700.0
2012-11-27 10:40:00,54.96,55.11,54.93,55.08,244200.0,46.1104,46.2363,46.0852,46.2111,244200.0
2012-11-27 10:50:00,55.09,55.15,55.07,55.08,145700.0,46.2195,46.2698,46.2027,46.2111,145700.0
2012-11-27 11:00:00,55.09,55.14,55.02,55.03,203000.0,46.2195,46.2614,46.1608,46.1691,203000.0
2012-11-27 11:10:00,55.04,55.14,55.0,55.13,113600.0,46.1775,46.2614,46.144,46.253,113600.0
2012-11-27 11:20:00,55.13,55.19,55.1,55.19,120200.0,46.253,46.3034,46.2279,46.3034,120200.0
2012-11-27 11:30:00,55.2,55.2,55.07,55.18,227600.0,46.3118,46.3118,46.2027,46.295,227600.0
2012-11-27 11:40:00,55.19,55.21,55.13,55.16,127100.0,46.3034,46.3202,46.253,46.2782,127100.0
2012-11-27 11:50:00,55.16,55.28,55.14,55.26,169200.0,46.2782,46.3789,46.2614,46.3621,169200.0
2012-11-27 12:00:00,55.26,55.32,55.26,55.29,68200.0,46.3621,46.4124,46.3621,46.3873,68200.0
2012-11-27 12:10:00,55.3,55.31,55.24,55.25,92100.0,46.3957,46.4041,46.3453,46.3537,92100.0
2012-11-27 12:20:00,55.24,55.26,55.21,55.22,72400.0,46.3453,46.3621,46.3202,46.3285,72400.0
2012-11-27 12:30:00,55.21,55.24,55.15,55.16,118500.0,46.3202,46.3453,46.2698,46.2782,118500.0
2012-11-27 12:40:00,55.16,55.2,55.12,55.13,82200.0,46.2782,46.3118,46.2447,46.253,82200.0
2012-11-27 12:50:00,55.14,55.2,55.14,55.18,64000.0,46.2614,46.3118,46.2614,46.295,64000.0
2012-11-27 13:00:00,55.18,55.18,55.09,55.13,153300.0,46.295,46.295,46.2195,46.253,153300.0
2012-11-27 13:10:00,55.14,55.2,55.13,55.19,63500.0,46.2614,46.3118,46.253,46.3034,63500.0
2012-11-27 13:20:00,55.18,55.19,55.1,55.12,75900.0,46.295,46.3034,46.2279,46.2447,75900.0
2012-11-27 13:30:00,55.13,55.14,55.05,55.08,157200.0,46.253,46.2614,46.1859,46.2111,157200.0
2012-11-27 13:40:00,55.08,55.14,55.06,55.11,162700.0,46.2111,46.2614,46.1943,46.2363,162700.0
2012-11-27 13:50:00,55.11,55.11,55.0,55.03,180100.0,46.2363,46.2363,46.144,46.1691,180100.0
2012-11-27 14:00:00,55.04,55.09,54.99,55.09,145900.0,46.1775,46.2195,46.1356,46.2195,145900.0
2012-11-27 14:10:00,55.08,55.2,55.07,55.18,95300.0,46.2111,46.3118,46.2027,46.295,95300.0
2012-11-27 14:20:00,55.19,55.2,54.8,54.83,220100.0,46.3034,46.3118,45.9762,46.0013,220100.0
2012-11-27 14:30:00,54.83,54.91,54.76,54.84,302400.0,46.0013,46.0685,45.9426,46.0097,302400.0
2012-11-27 14:40:00,54.84,54.9,54.7,54.77,300400.0,46.0097,46.0601,45.8923,45.951,300400.0
2012-11-27 14:50:00,54.77,54.85,54.75,54.76,287600.0,45.951,46.0181,45.9342,45.9426,287600.0
2012-11-27 15:00:00,54.76,54.87,54.75,54.85,371600.0,45.9426,46.0349,45.9342,46.0181,371600.0
2012-11-27 15:10:00,54.86,54.86,54.77,54.8,336800.0,46.0265,46.0265,45.951,45.9762,336800.0
2012-11-27 15:20:00,54.81,54.87,54.79,54.82,325300.0,45.9846,46.0349,45.9678,45.993,325300.0
2012-11-27 15:30:00,54.83,54.84,54.54,54.55,399400.0,46.0013,46.0097,45.758,45.7664,399400.0
2012-11-27 15:40:00,54.55,54.69,54.51,54.66,668800.0,45.7664,45.8839,45.7329,45.8587,668800.0
2012-11-27 15:50:00,54.65,54.71,54.35,54.45,1149600.0,45.8503,45.9007,45.5986,45.6825,1149600.0
2012-11-28 09:30:00,54.16,54.39,54.16,54.35,227900.0,45.4392,45.6322,45.4392,45.5986,227900.0
2012-11-28 09:40:00,54.33,54.56,54.31,54.48,170800.0,45.5819,45.7748,45.5651,45.7077,170800.0
2012-11-28 09:50:00,54.47,54.66,54.41,54.66,159800.0,45.6993,45.8587,45.649,45.8587,159800.0
2012-11-28 10:00:00,54.67,54.71,54.34,54.44,168300.0,45.8671,45.9007,45.5902,45.6741,168300.0
2012-11-28 10:10:00,54.44,54.54,54.44,54.48,176400.0,45.6741,45.758,45.6741,45.7077,176400.0
2012-11-28 10:20:00,54.48,54.63,54.46,54.5,221900.0,45.7077,45.8336,45.6909,45.7245,221900.0
2012-11-28 10:30:00,54.51,54.72,54.48,54.65,333900.0,45.7329,45.9091,45.7077,45.8503,333900.0
2012-11-28 10:40:00,54.65,55.13,54.65,55.05,508800.0,45.8503,46.253,45.8503,46.1859,508800.0
2012-11-28 10:50:00,55.04,55.07,54.96,55.0,249800.0,46.1775,46.2027,46.1104,46.144,249800.0
2012-11-28 11:00:00,55.0,55.09,54.97,54.98,157300.0,46.144,46.2195,46.1188,46.1272,157300.0
2012-11-28 11:10:00,54.99,55.1,54.98,55.07,160100.0,46.1356,46.2279,46.1272,46.2027,160100.0
2012-11-28 11:20:00,55.09,55.18,55.07,55.16,188700.0,46.2195,46.295,46.2027,46.2782,188700.0
2012-11-28 11:30:00,55.17,55.18,54.94,55.0,133600.0,46.2866,46.295,46.0936,46.144,133600.0
2012-11-28 11:40:00,55.01,55.02,54.93,54.96,115100.0,46.1524,46.1608,46.0852,46.1104,115100.0
2012-11-28 11:50:00,54.96,54.99,54.92,54.98,125400.0,46.1104,46.1356,46.0769,46.1272,125400.0
2012-11-28 12:00:00,54.98,55.02,54.8,54.83,211400.0,46.1272,46.1608,45.9762,46.0013,211400.0
2012-11-28 12:10:00,54.84,55.23,54.78,55.2,261700.0,46.0097,46.3369,45.9594,46.3118,261700.0
2012-11-28 12:20:00,55.2,55.34,55.16,55.3,191000.0,46.3118,46.4292,46.2782,46.3957,191000.0
2012-11-28 12:30:00,55.3,55.49,55.3,55.41,173500.0,46.3957,46.5551,46.3957,46.488,173500.0
2012-11-28 12:40:00,55.41,55.41,55.35,55.36,55000.0,46.488,46.488,46.4376,46.446,55000.0
2012-11-28 12:50:00,55.35,55.38,55.26,55.36,117700.0,46.4376,46.4628,46.3621,46.446,117700.0
2012-11-28 13:00:00,55.35,55.36,55.21,55.21,98000.0,46.4376,46.446,46.3202,46.3202,98000.0
2012-11-28 13:10:00,55.21,55.36,55.2,55.32,69700.0,46.3202,46.446,46.3118,46.4124,69700.0
2012-11-28 13:20:00,55.31,55.37,55.29,55.37,70000.0,46.4041,46.4544,46.3873,46.4544,70000.0
2012-11-28 13:30:00,55.36,55.45,55.33,55.41,92700.0,46.446,46.5215,46.4208,46.488,92700.0
2012-11-28 13:40:00,55.41,55.42,55.33,55.39,95900.0,46.488,46.4963,46.4208,46.4712,95900.0
2012-11-28 13:50:00,55.38,55.39,55.33,55.36,57100.0,46.4628,46.4712,46.4208,46.446,57100.0
2012-11-28 14:00:00,55.36,55.41,55.32,55.36,104700.0,46.446,46.488,46.4124,46.446,104700.0
2012-11-28 14:10:00,55.36,55.39,55.32,55.34,65000.0,46.446,46.4712,46.4124,46.4292,65000.0
2012-11-28 14:20:00,55.34,55.34,55.27,55.31,108600.0,46.4292,46.4292,46.3705,46.4041,108600.0
2012-11-28 14:30:00,55.3,55.43,55.25,55.41,96600.0,46.3957,46.5047,46.3537,46.488,96600.0
2012-11-28 14:40:00,55.4,55.45,55.35,55.36,80800.0,46.4796,46.5215,46.4376,46.446,80800.0
2012-11-28 14:50:00,55.36,55.39,55.29,55.37,117500.0,46.446,46.4712,46.3873,46.4544,117500.0
2012-11-28 15:00:00,55.36,55.49,55.35,55.47,80500.0,46.446,46.5551,46.4376,46.5383,80500.0
2012-11-28 15:10:00,55.47,55.5,55.44,55.46,114300.0,46.5383,46.5635,46.5131,46.5299,114300.0
2012-11-28 15:20:00,55.46,55.56,55.45,55.55,131800.0,46.5299,46.6138,46.5215,46.6054,131800.0
2012-11-28 15:30:00,55.55,55.6,55.51,55.51,211000.0,46.6054,46.6474,46.5719,46.5719,211000.0
2012-11-28 15:40:00,55.5,55.56,55.47,55.52,201200.0,46.5635,46.6138,46.5383,46.5802,201200.0
2012-11-28 15:50:00,55.52,55.56,55.47,55.51,626100.0,46.5802,46.6138,46.5383,46.5719,626100.0
2012-11-29 09:30:00,55.75,55.8,55.52,55.73,362900.0,46.7732,46.8152,46.5802,46.7564,362900.0
2012-11-29 09:40:00,55.74,55.92,55.73,55.85,234900.0,46.7648,46.9158,46.7564,46.8571,234900.0
2012-11-29 09:50:00,55.84,55.84,55.65,55.77,193300.0,46.8487,46.8487,46.6893,46.79,193300.0
2012-11-29 10:00:00,55.78,55.9,55.74,55.75,122700.0,46.7984,46.8991,46.7648,46.7732,122700.0
2012-11-29 10:10:00,55.74,55.92,55.73,55.9,106300.0,46.7648,46.9158,46.7564,46.8991,106300.0
2012-11-29 10:20:00,55.91,56.05,55.87,56.04,124500.0,46.9074,47.0249,46.8739,47.0165,124500.0
2012-11-29 10:30:00,56.04,56.18,56.02,56.09,164800.0,47.0165,47.134,46.9997,47.0585,164800.0
2012-11-29 10:40:00,56.08,56.14,56.0,56.03,126400.0,47.0501,47.1004,46.983,47.0081,126400.0
2012-11-29 10:50:00,56.04,56.2,56.02,56.17,122900.0,47.0165,47.1508,46.9997,47.1256,122900.0
2012-11-29 11:00:00,56.17,56.19,56.14,56.16,97700.0,47.1256,47.1424,47.1004,47.1172,97700.0
2012-11-29 11:10:00,56.16,56.23,56.16,56.22,107200.0,47.1172,47.1759,47.1172,47.1675,107200.0
2012-11-29 11:20:00,56.23,56.26,56.13,56.19,131500.0,47.1759,47.2011,47.092,47.1424,131500.0
2012-11-29 11:30:00,56.19,56.2,56.06,56.15,89800.0,47.1424,47.1508,47.0333,47.1088,89800.0
2012-11-29 11:40:00,56.16,56.16,55.82,55.9,281500.0,47.1172,47.1172,46.8319,46.8991,281500.0
2012-11-29 11:50:00,55.91,56.05,55.91,56.0,175400.0,46.9074,47.0249,46.9074,46.983,175400.0
2012-11-29 12:00:00,56.0,56.06,55.9,55.99,91000.0,46.983,47.0333,46.8991,46.9746,91000.0
2012-11-29 12:10:00,55.98,56.13,55.94,56.04,55100.0,46.9662,47.092,46.9326,47.0165,55100.0
2012-11-29 12:20:00,56.04,56.13,56.04,56.09,53100.0,47.0165,47.092,47.0165,47.0585,53100.0
2012-11-29 12:30:00,56.09,56.12,56.09,56.1,60600.0,47.0585,47.0836,47.0585,47.0669,60600.0
2012-11-29 12:40:00,56.11,56.11,56.04,56.06,54300.0,47.0752,47.0752,47.0165,47.0333,54300.0
2012-11-29 12:50:00,56.06,56.09,56.0,56.0,67900.0,47.0333,47.0585,46.983,46.983,67900.0
2012-11-29 13:00:00,56.0,56.07,55.98,56.01,48500.0,46.983,47.0417,46.9662,46.9913,48500.0
2012-11-29 13:10:00,56.02,56.03,55.96,56.01,42900.0,46.9997,47.0081,46.9494,46.9913,42900.0
2012-11-29 13:20:00,56.0,56.06,55.98,56.06,64800.0,46.983,47.0333,46.9662,47.0333,64800.0
2012-11-29 13:30:00,56.06,56.15,56.06,56.13,60000.0,47.0333,47.1088,47.0333,47.092,60000.0
2012-11-29 13:40:00,56.14,56.16,56.1,56.13,46400.0,47.1004,47.1172,47.0669,47.092,46400.0
2012-11-29 13:50:00,56.13,56.16,56.11,56.12,33600.0,47.092,47.1172,47.0752,47.0836,33600.0
2012-11-29 14:00:00,56.12,56.18,56.1,56.15,70700.0,47.0836,47.134,47.0669,47.1088,70700.0
2012-11-29 14:10:00,56.16,56.19,56.13,56.16,47400.0,47.1172,47.1424,47.092,47.1172,47400.0
2012-11-29 14:20:00,56.17,56.19,56.14,56.18,95400.0,47.1256,47.1424,47.1004,47.134,95400.0
2012-11-29 14:30:00,56.17,56.23,56.17,56.22,75900.0,47.1256,47.1759,47.1256,47.1675,75900.0
2012-11-29 14:40:00,56.22,56.26,56.21,56.23,83600.0,47.1675,47.2011,47.1591,47.1759,83600.0
2012-11-29 14:50:00,56.23,56.23,56.14,56.15,65300.0,47.1759,47.1759,47.1004,47.1088,65300.0
2012-11-29 15:00:00,56.15,56.16,56.02,56.03,66600.0,47.1088,47.1172,46.9997,47.0081,66600.0
2012-11-29 15:10:00,56.02,56.02,55.93,55.94,69200.0,46.9997,46.9997,46.9242,46.9326,69200.0
2012-11-29 15:20:00,55.94,55.98,55.92,55.97,120500.0,46.9326,46.9662,46.9158,46.9578,120500.0
2012-11-29 15:30:00,55.96,55.98,55.85,55.91,113700.0,46.9494,46.9662,46.8571,46.9074,113700.0
2012-11-29 15:40:00,55.9,56.04,55.89,55.97,151400.0,46.8991,47.0165,46.8907,46.9578,151400.0
2012-11-29 15:50:00,55.98,55.98,55.87,55.93,281100.0,46.9662,46.9662,46.8739,46.9242,281100.0
2012-11-30 09:30:00,55.86,56.0,55.71,55.92,177600.0,46.8655,46.983,46.7396,46.9158,177600.0
2012-11-30 09:40:00,55.92,56.05,55.9,55.99,83900.0,46.9158,47.0249,46.8991,46.9746,83900.0
2012-11-30 09:50:00,55.99,56.02,55.9,55.94,66300.0,46.9746,46.9997,46.8991,46.9326,66300.0
2012-11-30 10:00:00,55.95,56.03,55.94,55.97,61600.0,46.941,47.0081,46.9326,46.9578,61600.0
2012-11-30 10:10:00,55.96,56.07,55.95,56.05,98400.0,46.9494,47.0417,46.941,47.0249,98400.0
2012-11-30 10:20:00,56.05,56.07,56.0,56.01,51500.0,47.0249,47.0417,46.983,46.9913,51500.0
2012-11-30 10:30:00,56.01,56.02,55.91,55.92,75400.0,46.9913,46.9997,46.9074,46.9158,75400.0
2012-11-30 10:40:00,55.92,55.96,55.92,55.92,94900.0,46.9158,46.9494,46.9158,46.9158,94900.0
2012-11-30 10:50:00,55.92,56.0,55.86,55.99,76200.0,46.9158,46.983,46.8655,46.9746,76200.0
2012-11-30 11:00:00,55.99,56.01,55.95,55.96,84200.0,46.9746,46.9913,46.941,46.9494,84200.0
2012-11-30 11:10:00,55.96,56.0,55.94,55.95,47800.0,46.9494,46.983,46.9326,46.941,47800.0
2012-11-30 11:20:00,55.95,55.97,55.88,55.93,69000.0,46.941,46.9578,46.8823,46.9242,69000.0
2012-11-30 11:30:00,55.93,55.96,55.9,55.93,99900.0,46.9242,46.9494,46.8991,46.9242,99900.0
2012-11-30 11:40:00,55.92,55.97,55.92,55.92,45900.0,46.9158,46.9578,46.9158,46.9158,45900.0
2012-11-30 11:50:00,55.92,55.98,55.87,55.94,407500.0,46.9158,46.9662,46.8739,46.9326,407500.0
2012-11-30 12:00:00,55.95,55.96,55.83,55.83,93300.0,46.941,46.9494,46.8403,46.8403,93300.0
2012-11-30 12:10:00,55.83,55.88,55.8,55.87,46500.0,46.8403,46.8823,46.8152,46.8739,46500.0
2012-11-30 12:20:00,55.88,55.96,55.87,55.95,63100.0,46.8823,46.9494,46.8739,46.941,63100.0
2012-11-30 12:30:00,55.96,56.0,55.91,55.92,31000.0,46.9494,46.983,46.9074,46.9158,31000.0
2012-11-30 12:40:00,55.92,55.97,55.87,55.94,56700.0,46.9158,46.9578,46.8739,46.9326,56700.0
2012-11-30 12:50:00,55.94,55.94,55.87,55.91,43900.0,46.9326,46.9326,46.8739,46.9074,43900.0
2012-11-30 13:00:00,55.92,55.94,55.9,55.93,65100.0,46.9158,46.9326,46.8991,46.9242,65100.0
2012-11-30 13:10:00,55.93,55.97,55.91,55.95,74500.0,46.9242,46.9578,46.9074,46.941,74500.0
2012-11-30 13:20:00,55.96,56.06,55.96,56.05,88700.0,46.9494,47.0333,46.9494,47.0249,88700.0
2012-11-30 13:30:00,56.04,56.05,55.9,55.9,49200.0,47.0165,47.0249,46.8991,46.8991,49200.0
2012-11-30 13:40:00,55.91,55.94,55.9,55.93,62800.0,46.9074,46.9326,46.8991,46.9242,62800.0
2012-11-30 13:50:00,55.93,55.94,55.9,55.94,91600.0,46.9242,46.9326,46.8991,46.9326,91600.0
2012-11-30 14:00:00,55.95,55.96,55.93,55.94,57200.0,46.941,46.9494,46.9242,46.9326,57200.0
2012-11-30 14:10:00,55.95,55.95,55.87,55.9,109500.0,46.941,46.941,46.8739,46.8991,109500.0
2012-11-30 14:20:00,55.9,55.95,55.9,55.9,81300.0,46.8991,46.941,46.8991,46.8991,81300.0
2012-11-30 14:30:00,55.9,55.91,55.82,55.83,103000.0,46.8991,46.9074,46.8319,46.8403,103000.0
2012-11-30 14:40:00,55.83,55.91,55.81,55.88,97500.0,46.8403,46.9074,46.8235,46.8823,97500.0
2012-11-30 14:50:00,55.88,55.89,55.83,55.85,143500.0,46.8823,46.8907,46.8403,46.8571,143500.0
2012-11-30 15:00:00,55.85,55.93,55.84,55.93,137700.0,46.8571,46.9242,46.8487,46.9242,137700.0
2012-11-30 15:10:00,55.93,55.96,55.86,55.87,145900.0,46.9242,46.9494,46.8655,46.8739,145900.0
2012-11-30 15:20:00,55.86,55.91,55.86,55.9,132400.0,46.8655,46.9074,46.8655,46.8991,132400.0
2012-11-30 15:30:00,55.91,55.94,55.89,55.94,128300.0,46.9074,46.9326,46.8907,46.9326,128300.0
2012-11-30 15:40:00,55.94,55.98,55.9,55.93,223600.0,46.9326,46.9662,46.8991,46.9242,223600.0
2012-11-30 15:50:00,55.94,56.05,55.89,55.91,481700.0,46.9326,47.0249,46.8907,46.9074,481700.0
2012-12-03 09:30:00,56.05,56.49,55.93,56.45,261400.0,47.0249,47.3941,46.9242,47.3605,261400.0
2012-12-03 09:40:00,56.46,56.53,56.35,56.41,183700.0,47.3689,47.4276,47.2766,47.3269,183700.0
2012-12-03 09:50:00,56.4,56.47,56.33,56.4,117700.0,47.3185,47.3773,47.2598,47.3185,117700.0
2012-12-03 10:00:00,56.4,56.42,56.24,56.28,235400.0,47.3185,47.3353,47.1843,47.2179,235400.0
2012-12-03 10:10:00,56.29,56.36,56.24,56.27,123200.0,47.2263,47.285,47.1843,47.2095,123200.0
2012-12-03 10:20:00,56.27,56.34,56.25,56.26,66300.0,47.2095,47.2682,47.1927,47.2011,66300.0
2012-12-03 10:30:00,56.26,56.3,56.13,56.21,121900.0,47.2011,47.2346,47.092,47.1591,121900.0
2012-12-03 10:40:00,56.18,56.2,56.06,56.17,109900.0,47.134,47.1508,47.0333,47.1256,109900.0
2012-12-03 10:50:00,56.17,56.17,55.96,56.0,130700.0,47.1256,47.1256,46.9494,46.983,130700.0
2012-12-03 11:00:00,55.99,56.06,55.94,56.04,83600.0,46.9746,47.0333,46.9326,47.0165,83600.0
2012-12-03 11:10:00,56.04,56.1,56.04,56.1,51500.0,47.0165,47.0669,47.0165,47.0669,51500.0
2012-12-03 11:20:00,56.11,56.12,56.05,56.11,55600.0,47.0752,47.0836,47.0249,47.0752,55600.0
2012-12-03 11:30:00,56.11,56.19,56.06,56.18,70500.0,47.0752,47.1424,47.0333,47.134,70500.0
2012-12-03 11:40:00,56.18,56.22,56.12,56.16,57400.0,47.134,47.1675,47.0836,47.1172,57400.0
2012-12-03 11:50:00,56.17,56.22,56.16,56.21,72000.0,47.1256,47.1675,47.1172,47.1591,72000.0
2012-12-03 12:00:00,56.2,56.21,56.14,56.14,48300.0,47.1508,47.1591,47.1004,47.1004,48300.0
2012-12-03 12:10:00,56.14,56.2,56.07,56.11,47100.0,47.1004,47.1508,47.0417,47.0752,47100.0
2012-12-03 12:20:00,56.11,56.15,56.07,56.13,46000.0,47.0752,47.1088,47.0417,47.092,46000.0
2012-12-03 12:30:00,56.12,56.16,56.08,56.11,45800.0,47.0836,47.1172,47.0501,47.0752,45800.0
2012-12-03 12:40:00,56.09,56.11,56.04,56.11,67100.0,47.0585,47.0752,47.0165,47.0752,67100.0
2012-12-03 12:50:00,56.1,56.13,56.07,56.08,42900.0,47.0669,47.092,47.0417,47.0501,42900.0
2012-12-03 13:00:00,56.08,56.09,56.0,56.08,101300.0,47.0501,47.0585,46.983,47.0501,101300.0
2012-12-03 13:10:00,56.08,56.12,56.07,56.1,53700.0,47.0501,47.0836,47.0417,47.0669,53700.0
2012-12-03 13:20:00,56.1,56.12,56.1,56.12,43500.0,47.0669,47.0836,47.0669,47.0836,43500.0
2012-12-03 13:30:00,56.11,56.12,56.03,56.11,158500.0,47.0752,47.0836,47.0081,47.0752,158500.0
2012-12-03 13:40:00,56.1,56.12,56.05,56.11,94500.0,47.0669,47.0836,47.0249,47.0752,94500.0
2012-12-03 13:50:00,56.1,56.11,56.02,56.03,118200.0,47.0669,47.0752,46.9997,47.0081,118200.0
2012-12-03 14:00:00,56.03,56.11,56.02,56.09,103000.0,47.0081,47.0752,46.9997,47.0585,103000.0
2012-12-03 14:10:00,56.08,56.09,56.04,56.07,86600.0,47.0501,47.0585,47.0165,47.0417,86600.0
2012-12-03 14:20:00,56.07,56.09,56.03,56.09,83800.0,47.0417,47.0585,47.0081,47.0585,83800.0
2012-12-03 14:30:00,56.08,56.11,56.03,56.04,90300.0,47.0501,47.0752,47.0081,47.0165,90300.0
2012-12-03 14:40:00,56.02,56.1,56.01,56.09,89500.0,46.9997,47.0669,46.9913,47.0585,89500.0
2012-12-03 14:50:00,56.08,56.14,56.07,56.14,120300.0,47.0501,47.1004,47.0417,47.1004,120300.0
2012-12-03 15:00:00,56.14,56.24,56.08,56.11,243800.0,47.1004,47.1843,47.0501,47.0752,243800.0
2012-12-03 15:10:00,56.1,56.13,56.0,56.01,175300.0,47.0669,47.092,46.983,46.9913,175300.0
2012-12-03 15:20:00,56.02,56.12,56.01,56.11,179000.0,46.9997,47.0836,46.9913,47.0752,179000.0
2012-12-03 15:30:00,56.11,56.17,56.1,56.14,145900.0,47.0752,47.1256,47.0669,47.1004,145900.0
2012-12-03 15:40:00,56.15,56.23,56.11,56.11,234700.0,47.1088,47.1759,47.0752,47.0752,234700.0
2012-12-03 15:50:00,56.11,56.16,55.93,55.99,359400.0,47.0752,47.1172,46.9242,46.9746,359400.0
2012-12-04 09:30:00,55.9,56.19,55.73,56.01,150200.0,46.8991,47.1424,46.7564,46.9913,150200.0
2012-12-04 09:40:00,56.01,56.14,55.99,56.05,108500.0,46.9913,47.1004,46.9746,47.0249,108500.0
2012-12-04 09:50:00,56.05,56.08,55.9,55.97,93500.0,47.0249,47.0501,46.8991,46.9578,93500.0
2012-12-04 10:00:00,55.97,56.0,55.85,55.99,104300.0,46.9578,46.983,46.8571,46.9746,104300.0
2012-12-04 10:10:00,55.99,56.07,55.94,55.98,71600.0,46.9746,47.0417,46.9326,46.9662,71600.0
2012-12-04 10:20:00,55.98,55.99,55.73,55.75,69000.0,46.9662,46.9746,46.7564,46.7732,69000.0
2012-12-04 10:30:00,55.75,55.79,55.72,55.76,68700.0,46.7732,46.8068,46.748,46.7816,68700.0
2012-12-04 10:40:00,55.75,55.75,55.69,55.73,80200.0,46.7732,46.7732,46.7229,46.7564,80200.0
2012-12-04 10:50:00,55.73,55.75,55.6,55.65,67900.0,46.7564,46.7732,46.6474,46.6893,67900.0
2012-12-04 11:00:00,55.67,55.68,55.5,55.5,83800.0,46.7061,46.7145,46.5635,46.5635,83800.0
2012-12-04 11:10:00,55.5,55.62,55.47,55.61,92400.0,46.5635,46.6641,46.5383,46.6558,92400.0
2012-12-04 11:20:00,55.62,55.65,55.52,55.53,55500.0,46.6641,46.6893,46.5802,46.5886,55500.0
2012-12-04 11:30:00,55.54,55.76,55.54,55.72,98000.0,46.597,46.7816,46.597,46.748,98000.0
2012-12-04 11:40:00,55.72,55.87,55.72,55.82,93800.0,46.748,46.8739,46.748,46.8319,93800.0
2012-12-04 11:50:00,55.82,55.89,55.79,55.89,90900.0,46.8319,46.8907,46.8068,46.8907,90900.0
2012-12-04 12:00:00,55.89,55.89,55.67,55.76,67100.0,46.8907,46.8907,46.7061,46.7816,67100.0
2012-12-04 12:10:00,55.77,55.77,55.72,55.73,59100.0,46.79,46.79,46.748,46.7564,59100.0
2012-12-04 12:20:00,55.73,55.85,55.66,55.8,68900.0,46.7564,46.8571,46.6977,46.8152,68900.0
2012-12-04 12:30:00,55.81,55.85,55.72,55.75,49100.0,46.8235,46.8571,46.748,46.7732,49100.0
2012-12-04 12:40:00,55.76,55.81,55.72,55.77,37500.0,46.7816,46.8235,46.748,46.79,37500.0
2012-12-04 12:50:00,55.78,55.8,55.72,55.72,53100.0,46.7984,46.8152,46.748,46.748,53100.0
2012-12-04 13:00:00,55.72,55.72,55.6,55.63,65000.0,46.748,46.748,46.6474,46.6725,65000.0
2012-12-04 13:10:00,55.63,55.67,55.61,55.64,81600.0,46.6725,46.7061,46.6558,46.6809,81600.0
2012-12-04 13:20:00,55.64,55.73,55.63,55.71,76000.0,46.6809,46.7564,46.6725,46.7396,76000.0
2012-12-04 13:30:00,55.7,55.77,55.67,55.76,66400.0,46.7313,46.79,46.7061,46.7816,66400.0
2012-12-04 13:40:00,55.76,55.88,55.75,55.75,83300.0,46.7816,46.8823,46.7732,46.7732,83300.0
2012-12-04 13:50:00,55.76,55.95,55.75,55.95,116000.0,46.7816,46.941,46.7732,46.941,116000.0
2012-12-04 14:00:00,55.95,56.02,55.91,55.92,79000.0,46.941,46.9997,46.9074,46.9158,79000.0
2012-12-04 14:10:00,55.92,55.93,55.79,55.88,135600.0,46.9158,46.9242,46.8068,46.8823,135600.0
2012-12-04 14:20:00,55.88,55.96,55.88,55.89,65100.0,46.8823,46.9494,46.8823,46.8907,65100.0
2012-12-04 14:30:00,55.88,55.93,55.85,55.85,60600.0,46.8823,46.9242,46.8571,46.8571,60600.0
2012-12-04 14:40:00,55.86,55.94,55.86,55.91,61500.0,46.8655,46.9326,46.8655,46.9074,61500.0
2012-12-04 14:50:00,55.91,55.92,55.87,55.89,75300.0,46.9074,46.9158,46.8739,46.8907,75300.0
2012-12-04 15:00:00,55.88,56.03,55.88,55.99,97700.0,46.8823,47.0081,46.8823,46.9746,97700.0
2012-12-04 15:10:00,55.98,56.0,55.93,55.98,76700.0,46.9662,46.983,46.9242,46.9662,76700.0
2012-12-04 15:20:00,55.97,56.02,55.93,56.0,116900.0,46.9578,46.9997,46.9242,46.983,116900.0
2012-12-04 15:30:00,56.01,56.03,55.93,55.98,143000.0,46.9913,47.0081,46.9242,46.9662,143000.0
2012-12-04 15:40:00,55.98,55.98,55.91,55.93,112400.0,46.9662,46.9662,46.9074,46.9242,112400.0
2012-12-04 15:50:00,55.94,55.95,55.84,55.85,327200.0,46.9326,46.941,46.8487,46.8571,327200.0
2012-12-05 09:30:00,55.89,56.17,55.87,56.07,126200.0,46.8907,47.1256,46.8739,47.0417,126200.0
2012-12-05 09:40:00,56.08,56.14,55.98,56.0,95200.0,47.0501,47.1004,46.9662,46.983,95200.0
2012-12-05 09:50:00,56.0,56.01,55.93,55.94,68900.0,46.983,46.9913,46.9242,46.9326,68900.0
2012-12-05 10:00:00,55.95,56.07,55.83,55.88,123400.0,46.941,47.0417,46.8403,46.8823,123400.0
2012-12-05 10:10:00,55.86,55.96,55.82,55.93,133900.0,46.8655,46.9494,46.8319,46.9242,133900.0
2012-12-05 10:20:00,55.94,55.97,55.89,55.92,102600.0,46.9326,46.9578,46.8907,46.9158,102600.0
2012-12-05 10:30:00,55.92,56.01,55.9,55.92,118200.0,46.9158,46.9913,46.8991,46.9158,118200.0
2012-12-05 10:40:00,55.92,55.92,55.82,55.9,196700.0,46.9158,46.9158,46.8319,46.8991,196700.0
2012-12-05 10:50:00,55.89,55.9,55.8,55.8,152800.0,46.8907,46.8991,46.8152,46.8152,152800.0
2012-12-05 11:00:00,55.81,55.86,55.75,55.8,110600.0,46.8235,46.8655,46.7732,46.8152,110600.0
2012-12-05 11:10:00,55.8,55.99,55.8,55.92,107500.0,46.8152,46.9746,46.8152,46.9158,107500.0
2012-12-05 11:20:00,55.92,56.1,55.89,56.05,76600.0,46.9158,47.0669,46.8907,47.0249,76600.0
2012-12-05 11:30:00,56.05,56.24,56.05,56.23,101000.0,47.0249,47.1843,47.0249,47.1759,101000.0
2012-12-05 11:40:00,56.22,56.37,56.21,56.34,113400.0,47.1675,47.2934,47.1591,47.2682,113400.0
2012-12-05 11:50:00,56.34,56.54,56.31,56.48,174200.0,47.2682,47.436,47.243,47.3857,174200.0
2012-12-05 12:00:00,56.48,56.63,56.47,56.63,159200.0,47.3857,47.5115,47.3773,47.5115,159200.0
2012-12-05 12:10:00,56.63,56.65,56.39,56.45,155500.0,47.5115,47.5283,47.3102,47.3605,155500.0
2012-12-05 12:20:00,56.46,56.52,56.44,56.44,87500.0,47.3689,47.4192,47.3521,47.3521,87500.0
2012-12-05 12:30:00,56.45,56.64,56.45,56.61,119900.0,47.3605,47.5199,47.3605,47.4947,119900.0
2012-12-05 12:40:00,56.61,56.66,56.54,56.57,78800.0,47.4947,47.5367,47.436,47.4612,78800.0
2012-12-05 12:50:00,56.57,56.61,56.56,56.58,159700.0,47.4612,47.4947,47.4528,47.4696,159700.0
2012-12-05 13:00:00,56.57,56.59,56.52,56.57,69400.0,47.4612,47.478,47.4192,47.4612,69400.0
2012-12-05 13:10:00,56.57,56.58,56.44,56.44,94400.0,47.4612,47.4696,47.3521,47.3521,94400.0
2012-12-05 13:20:00,56.43,56.45,56.36,56.37,88800.0,47.3437,47.3605,47.285,47.2934,88800.0
2012-12-05 13:30:00,56.38,56.41,56.3,56.35,98300.0,47.3018,47.3269,47.2346,47.2766,98300.0
2012-12-05 13:40:00,56.34,56.36,56.27,56.27,57100.0,47.2682,47.285,47.2095,47.2095,57100.0
2012-12-05 13:50:00,56.27,56.32,56.27,56.3,51200.0,47.2095,47.2514,47.2095,47.2346,51200.0
2012-12-05 14:00:00,56.31,56.38,56.3,56.36,94500.0,47.243,47.3018,47.2346,47.285,94500.0
2012-12-05 14:10:00,56.37,56.41,56.32,56.41,70100.0,47.2934,47.3269,47.2514,47.3269,70100.0
2012-12-05 14:20:00,56.4,56.42,56.36,56.37,44700.0,47.3185,47.3353,47.285,47.2934,44700.0
2012-12-05 14:30:00,56.38,56.4,56.35,56.4,74600.0,47.3018,47.3185,47.2766,47.3185,74600.0
2012-12-05 14:40:00,56.39,56.45,56.39,56.4,79300.0,47.3102,47.3605,47.3102,47.3185,79300.0
2012-12-05 14:50:00,56.4,56.41,56.37,56.4,69600.0,47.3185,47.3269,47.2934,47.3185,69600.0
2012-12-05 15:00:00,56.39,56.57,56.37,56.56,162300.0,47.3102,47.4612,47.2934,47.4528,162300.0
2012-12-05 15:10:00,56.56,56.64,56.55,56.61,125500.0,47.4528,47.5199,47.4444,47.4947,125500.0
2012-12-05 15:20:00,56.61,56.61,56.55,56.59,140300.0,47.4947,47.4947,47.4444,47.478,140300.0
2012-12-05 15:30:00,56.58,56.64,56.55,56.59,224600.0,47.4696,47.5199,47.4444,47.478,224600.0
2012-12-05 15:40:00,56.59,56.61,56.49,56.5,249000.0,47.478,47.4947,47.3941,47.4024,249000.0
2012-12-05 15:50:00,56.5,56.59,56.33,56.41,604100.0,47.4024,47.478,47.2598,47.3269,604100.0
2012-12-06 09:30:00,56.15,56.33,56.01,56.26,151300.0,47.1088,47.2598,46.9913,47.2011,151300.0
2012-12-06 09:40:00,56.23,56.27,56.03,56.22,83800.0,47.1759,47.2095,47.0081,47.1675,83800.0
2012-12-06 09:50:00,56.19,56.32,56.16,56.24,98100.0,47.1424,47.2514,47.1172,47.1843,98100.0
2012-12-06 10:00:00,56.24,56.24,56.0,56.0,93900.0,47.1843,47.1843,46.983,46.983,93900.0
2012-12-06 10:10:00,56.0,56.04,55.88,55.9,94100.0,46.983,47.0165,46.8823,46.8991,94100.0
2012-12-06 10:20:00,55.92,56.01,55.89,55.95,58300.0,46.9158,46.9913,46.8907,46.941,58300.0
2012-12-06 10:30:00,55.94,56.15,55.93,56.15,93700.0,46.9326,47.1088,46.9242,47.1088,93700.0
2012-12-06 10:40:00,56.15,56.25,56.09,56.23,89900.0,47.1088,47.1927,47.0585,47.1759,89900.0
2012-12-06 10:50:00,56.24,56.25,56.1,56.11,96600.0,47.1843,47.1927,47.0669,47.0752,96600.0
2012-12-06 11:00:00,56.12,56.15,56.09,56.14,46300.0,47.0836,47.1088,47.0585,47.1004,46300.0
2012-12-06 11:10:00,56.14,56.15,56.05,56.14,90400.0,47.1004,47.1088,47.0249,47.1004,90400.0
2012-12-06 11:20:00,56.14,56.23,56.12,56.19,70100.0,47.1004,47.1759,47.0836,47.1424,70100.0
2012-12-06 11:30:00,56.19,56.24,56.15,56.23,46000.0,47.1424,47.1843,47.1088,47.1759,46000.0
2012-12-06 11:40:00,56.23,56.25,56.17,56.19,44200.0,47.1759,47.1927,47.1256,47.1424,44200.0
2012-12-06 11:50:00,56.2,56.24,56.16,56.16,44000.0,47.1508,47.1843,47.1172,47.1172,44000.0
2012-12-06 12:00:00,56.17,56.19,56.1,56.12,39700.0,47.1256,47.1424,47.0669,47.0836,39700.0
2012-12-06 12:10:00,56.12,56.13,56.1,56.12,45000.0,47.0836,47.092,47.0669,47.0836,45000.0
2012-12-06 12:20:00,56.12,56.13,56.05,56.08,44200.0,47.0836,47.092,47.0249,47.0501,44200.0
2012-12-06 12:30:00,56.09,56.12,56.06,56.1,39000.0,47.0585,47.0836,47.0333,47.0669,39000.0
2012-12-06 12:40:00,56.1,56.11,56.03,56.07,53800.0,47.0669,47.0752,47.0081,47.0417,53800.0
2012-12-06 12:50:00,56.06,56.07,56.01,56.01,26000.0,47.0333,47.0417,46.9913,46.9913,26000.0
2012-12-06 13:00:00,56.01,56.05,56.0,56.03,33800.0,46.9913,47.0249,46.983,47.0081,33800.0
2012-12-06 13:10:00,56.03,56.13,56.0,56.13,88600.0,47.0081,47.092,46.983,47.092,88600.0
2012-12-06 13:20:00,56.13,56.14,56.1,56.13,58800.0,47.092,47.1004,47.0669,47.092,58800.0
2012-12-06 13:30:00,56.13,56.14,55.96,55.99,132300.0,47.092,47.1004,46.9494,46.9746,132300.0
2012-12-06 13:40:00,55.98,56.02,55.97,56.02,38500.0,46.9662,46.9997,46.9578,46.9997,38500.0
2012-12-06 13:50:00,56.02,56.03,55.96,56.01,68600.0,46.9997,47.0081,46.9494,46.9913,68600.0
2012-12-06 14:00:00,56.01,56.01,55.9,55.92,59300.0,46.9913,46.9913,46.8991,46.9158,59300.0
2012-12-06 14:10:00,55.92,55.97,55.91,55.96,44800.0,46.9158,46.9578,46.9074,46.9494,44800.0
2012-12-06 14:20:00,55.95,55.99,55.93,55.97,86600.0,46.941,46.9746,46.9242,46.9578,86600.0
2012-12-06 14:30:00,55.98,56.05,55.95,56.05,96500.0,46.9662,47.0249,46.941,47.0249,96500.0
2012-12-06 14:40:00,56.05,56.06,55.97,56.03,94500.0,47.0249,47.0333,46.9578,47.0081,94500.0
2012-12-06 14:50:00,56.02,56.04,56.0,56.02,66400.0,46.9997,47.0165,46.983,46.9997,66400.0
2012-12-06 15:00:00,56.03,56.07,56.0,56.06,115300.0,47.0081,47.0417,46.983,47.0333,115300.0
2012-12-06 15:10:00,56.06,56.07,56.02,56.03,92000.0,47.0333,47.0417,46.9997,47.0081,92000.0
2012-12-06 15:20:00,56.03,56.07,55.98,55.98,140800.0,47.0081,47.0417,46.9662,46.9662,140800.0
2012-12-06 15:30:00,55.98,56.08,55.98,56.06,211500.0,46.9662,47.0501,46.9662,47.0333,211500.0
2012-12-06 15:40:00,56.07,56.11,56.02,56.1,248200.0,47.0417,47.0752,46.9997,47.0669,248200.0
2012-12-06 15:50:00,56.11,56.15,56.08,56.13,346800.0,47.0752,47.1088,47.0501,47.092,346800.0
2012-12-07 09:30:00,56.24,56.62,56.24,56.58,140900.0,47.1843,47.5031,47.1843,47.4696,140900.0
2012-12-07 09:40:00,56.56,56.61,56.36,56.43,105000.0,47.4528,47.4947,47.285,47.3437,105000.0
2012-12-07 09:50:00,56.47,56.48,56.36,56.37,102000.0,47.3773,47.3857,47.285,47.2934,102000.0
2012-12-07 10:00:00,56.38,56.45,56.36,56.43,101500.0,47.3018,47.3605,47.285,47.3437,101500.0
2012-12-07 10:10:00,56.44,56.46,56.37,56.38,89000.0,47.3521,47.3689,47.2934,47.3018,89000.0
2012-12-07 10:20:00,56.37,56.46,56.35,56.39,59000.0,47.2934,47.3689,47.2766,47.3102,59000.0
2012-12-07 10:30:00,56.39,56.4,56.24,56.28,149600.0,47.3102,47.3185,47.1843,47.2179,149600.0
2012-12-07 10:40:00,56.28,56.39,56.26,56.3,92000.0,47.2179,47.3102,47.2011,47.2346,92000.0
2012-12-07 10:50:00,56.29,56.35,56.27,56.31,93700.0,47.2263,47.2766,47.2095,47.243,93700.0
2012-12-07 11:00:00,56.3,56.36,56.2,56.31,126200.0,47.2346,47.285,47.1508,47.243,126200.0
2012-12-07 11:10:00,56.3,56.36,56.27,56.32,96100.0,47.2346,47.285,47.2095,47.2514,96100.0
2012-12-07 11:20:00,56.33,56.4,56.33,56.38,69700.0,47.2598,47.3185,47.2598,47.3018,69700.0
2012-12-07 11:30:00,56.37,56.48,56.36,56.48,109200.0,47.2934,47.3857,47.285,47.3857,109200.0
2012-12-07 11:40:00,56.48,56.5,56.41,56.43,124100.0,47.3857,47.4024,47.3269,47.3437,124100.0
2012-12-07 11:50:00,56.42,56.42,56.38,56.39,38100.0,47.3353,47.3353,47.3018,47.3102,38100.0
2012-12-07 12:00:00,56.39,56.42,56.36,56.39,53000.0,47.3102,47.3353,47.285,47.3102,53000.0
2012-12-07 12:10:00,56.38,56.45,56.38,56.44,38400.0,47.3018,47.3605,47.3018,47.3521,38400.0
2012-12-07 12:20:00,56.44,56.44,56.33,56.33,60200.0,47.3521,47.3521,47.2598,47.2598,60200.0
2012-12-07 12:30:00,56.34,56.38,56.31,56.34,45700.0,47.2682,47.3018,47.243,47.2682,45700.0
2012-12-07 12:40:00,56.32,56.4,56.32,56.38,48700.0,47.2514,47.3185,47.2514,47.3018,48700.0
2012-12-07 12:50:00,56.38,56.41,56.36,56.41,64900.0,47.3018,47.3269,47.285,47.3269,64900.0
2012-12-07 13:00:00,56.41,56.5,56.41,56.49,122900.0,47.3269,47.4024,47.3269,47.3941,122900.0
2012-12-07 13:10:00,56.49,56.55,56.48,56.5,51300.0,47.3941,47.4444,47.3857,47.4024,51300.0
2012-12-07 13:20:00,56.5,56.57,56.49,56.52,42500.0,47.4024,47.4612,47.3941,47.4192,42500.0
2012-12-07 13:30:00,56.51,56.55,56.51,56.53,50300.0,47.4108,47.4444,47.4108,47.4276,50300.0
2012-12-07 13:40:00,56.53,56.53,56.47,56.51,63700.0,47.4276,47.4276,47.3773,47.4108,63700.0
2012-12-07 13:50:00,56.51,56.52,56.46,56.46,41300.0,47.4108,47.4192,47.3689,47.3689,41300.0
2012-12-07 14:00:00,56.45,56.49,56.44,56.46,42200.0,47.3605,47.3941,47.3521,47.3689,42200.0
2012-12-07 14:10:00,56.47,56.54,56.47,56.53,55100.0,47.3773,47.436,47.3773,47.4276,55100.0
2012-12-07 14:20:00,56.52,56.53,56.49,56.51,66900.0,47.4192,47.4276,47.3941,47.4108,66900.0
2012-12-07 14:30:00,56.51,56.56,56.49,56.5,71000.0,47.4108,47.4528,47.3941,47.4024,71000.0
2012-12-07 14:40:00,56.49,56.51,56.46,56.48,47000.0,47.3941,47.4108,47.3689,47.3857,47000.0
2012-12-07 14:50:00,56.48,56.48,56.45,56.46,50600.0,47.3857,47.3857,47.3605,47.3689,50600.0
2012-12-07 15:00:00,56.46,56.53,56.44,56.51,123700.0,47.3689,47.4276,47.3521,47.4108,123700.0
2012-12-07 15:10:00,56.52,56.53,56.47,56.48,45600.0,47.4192,47.4276,47.3773,47.3857,45600.0
2012-12-07 15:20:00,56.48,56.52,56.46,56.52,95100.0,47.3857,47.4192,47.3689,47.4192,95100.0
2012-12-07 15:30:00,56.51,56.53,56.48,56.5,148600.0,47.4108,47.4276,47.3857,47.4024,148600.0
2012-12-07 15:40:00,56.5,56.59,56.5,56.52,146900.0,47.4024,47.478,47.4024,47.4192,146900.0
2012-12-07 15:50:00,56.52,56.64,56.52,56.64,305200.0,47.4192,47.5199,47.4192,47.5199,305200.0
2012-12-10 09:30:00,56.67,56.7,56.42,56.62,131200.0,47.5451,47.5702,47.3353,47.5031,131200.0
2012-12-10 09:40:00,56.61,56.64,56.45,56.54,112900.0,47.4947,47.5199,47.3605,47.436,112900.0
2012-12-10 09:50:00,56.53,56.6,56.47,56.52,91800.0,47.4276,47.4863,47.3773,47.4192,91800.0
2012-12-10 10:00:00,56.53,56.54,56.48,56.54,116300.0,47.4276,47.436,47.3857,47.436,116300.0
2012-12-10 10:10:00,56.53,56.62,56.47,56.49,66900.0,47.4276,47.5031,47.3773,47.3941,66900.0
2012-12-10 10:20:00,56.49,56.64,56.49,56.64,64200.0,47.3941,47.5199,47.3941,47.5199,64200.0
2012-12-10 10:30:00,56.62,56.66,56.61,56.64,67700.0,47.5031,47.5367,47.4947,47.5199,67700.0
2012-12-10 10:40:00,56.64,56.68,56.62,56.64,66900.0,47.5199,47.5535,47.5031,47.5199,66900.0
2012-12-10 10:50:00,56.64,56.76,56.6,56.75,79200.0,47.5199,47.6206,47.4863,47.6122,79200.0
2012-12-10 11:00:00,56.76,56.78,56.69,56.76,141100.0,47.6206,47.6374,47.5619,47.6206,141100.0
2012-12-10 11:10:00,56.76,56.79,56.74,56.77,95000.0,47.6206,47.6457,47.6038,47.629,95000.0
2012-12-10 11:20:00,56.78,56.79,56.69,56.73,68900.0,47.6374,47.6457,47.5619,47.5954,68900.0
2012-12-10 11:30:00,56.73,56.75,56.67,56.7,27700.0,47.5954,47.6122,47.5451,47.5702,27700.0
2012-12-10 11:40:00,56.69,56.84,56.69,56.84,66600.0,47.5619,47.6877,47.5619,47.6877,66600.0
2012-12-10 11:50:00,56.83,56.84,56.77,56.8,45000.0,47.6793,47.6877,47.629,47.6541,45000.0
2012-12-10 12:00:00,56.8,56.81,56.75,56.78,64100.0,47.6541,47.6625,47.6122,47.6374,64100.0
2012-12-10 12:10:00,56.78,56.85,56.77,56.84,55100.0,47.6374,47.6961,47.629,47.6877,55100.0
2012-12-10 12:20:00,56.85,56.88,56.78,56.8,45400.0,47.6961,47.7213,47.6374,47.6541,45400.0
2012-12-10 12:30:00,56.81,56.93,56.8,56.92,75700.0,47.6625,47.7632,47.6541,47.7548,75700.0
2012-12-10 12:40:00,56.92,56.94,56.89,56.92,69100.0,47.7548,47.7716,47.7296,47.7548,69100.0
2012-12-10 12:50:00,56.93,56.93,56.86,56.88,116800.0,47.7632,47.7632,47.7045,47.7213,116800.0
2012-12-10 13:00:00,56.89,56.94,56.86,56.88,61400.0,47.7296,47.7716,47.7045,47.7213,61400.0
2012-12-10 13:10:00,56.88,56.92,56.86,56.91,44500.0,47.7213,47.7548,47.7045,47.7464,44500.0
2012-12-10 13:20:00,56.91,56.91,56.84,56.85,39300.0,47.7464,47.7464,47.6877,47.6961,39300.0
2012-12-10 13:30:00,56.84,56.89,56.84,56.84,41900.0,47.6877,47.7296,47.6877,47.6877,41900.0
2012-12-10 13:40:00,56.84,56.85,56.78,56.78,39800.0,47.6877,47.6961,47.6374,47.6374,39800.0
2012-12-10 13:50:00,56.79,56.8,56.75,56.76,60600.0,47.6457,47.6541,47.6122,47.6206,60600.0
2012-12-10 14:00:00,56.76,56.8,56.75,56.75,55400.0,47.6206,47.6541,47.6122,47.6122,55400.0
2012-12-10 14:10:00,56.74,56.75,56.71,56.73,49700.0,47.6038,47.6122,47.5786,47.5954,49700.0
2012-12-10 14:20:00,56.73,56.77,56.71,56.75,44500.0,47.5954,47.629,47.5786,47.6122,44500.0
2012-12-10 14:30:00,56.76,56.76,56.67,56.69,58300.0,47.6206,47.6206,47.5451,47.5619,58300.0
2012-12-10 14:40:00,56.69,56.76,56.68,56.74,51700.0,47.5619,47.6206,47.5535,47.6038,51700.0
2012-12-10 14:50:00,56.75,56.84,56.74,56.82,67500.0,47.6122,47.6877,47.6038,47.6709,67500.0
2012-12-10 15:00:00,56.82,56.83,56.77,56.78,98600.0,47.6709,47.6793,47.629,47.6374,98600.0
2012-12-10 15:10:00,56.78,56.79,56.74,56.76,108400.0,47.6374,47.6457,47.6038,47.6206,108400.0
2012-12-10 15:20:00,56.75,56.85,56.75,56.84,88300.0,47.6122,47.6961,47.6122,47.6877,88300.0
2012-12-10 15:30:00,56.84,56.91,56.82,56.89,162900.0,47.6877,47.7464,47.6709,47.7296,162900.0
2012-12-10 15:40:00,56.9,56.95,56.87,56.91,138400.0,47.738,47.78,47.7129,47.7464,138400.0
2012-12-10 15:50:00,56.91,56.92,56.75,56.75,374500.0,47.7464,47.7548,47.6122,47.6122,374500.0
2012-12-11 09:30:00,57.0,57.14,56.92,57.13,130200.0,47.8219,47.9394,47.7548,47.931,130200.0
2012-12-11 09:40:00,57.12,57.2,56.94,57.01,77500.0,47.9226,47.9897,47.7716,47.8303,77500.0
2012-12-11 09:50:00,57.0,57.18,56.99,57.17,82300.0,47.8219,47.973,47.8135,47.9646,82300.0
2012-12-11 10:00:00,57.15,57.2,57.13,57.18,107500.0,47.9478,47.9897,47.931,47.973,107500.0
2012-12-11 10:10:00,57.18,57.39,57.16,57.38,186000.0,47.973,48.1491,47.9562,48.1407,186000.0
2012-12-11 10:20:00,57.37,57.38,57.22,57.31,228800.0,48.1324,48.1407,48.0065,48.082,228800.0
2012-12-11 10:30:00,57.32,57.32,57.23,57.27,104100.0,48.0904,48.0904,48.0149,48.0485,104100.0
2012-12-11 10:40:00,57.27,57.36,57.27,57.32,56600.0,48.0485,48.124,48.0485,48.0904,56600.0
2012-12-11 10:50:00,57.33,57.38,57.28,57.29,78600.0,48.0988,48.1407,48.0569,48.0652,78600.0
2012-12-11 11:00:00,57.3,57.33,57.28,57.33,70200.0,48.0736,48.0988,48.0569,48.0988,70200.0
2012-12-11 11:10:00,57.32,57.34,57.26,57.34,102300.0,48.0904,48.1072,48.0401,48.1072,102300.0
2012-12-11 11:20:00,57.32,57.58,57.32,57.57,182500.0,48.0904,48.3085,48.0904,48.3002,182500.0
2012-12-11 11:30:00,57.57,57.59,57.47,57.5,123700.0,48.3002,48.3169,48.2163,48.2414,123700.0
2012-12-11 11:40:00,57.51,57.55,57.5,57.52,68400.0,48.2498,48.2834,48.2414,48.2582,68400.0
2012-12-11 11:50:00,57.52,57.53,57.46,57.49,66500.0,48.2582,48.2666,48.2079,48.233,66500.0
2012-12-11 12:00:00,57.5,57.52,57.38,57.41,104700.0,48.2414,48.2582,48.1407,48.1659,104700.0
2012-12-11 12:10:00,57.4,57.47,57.39,57.44,79700.0,48.1575,48.2163,48.1491,48.1911,79700.0
2012-12-11 12:20:00,57.43,57.51,57.39,57.44,81700.0,48.1827,48.2498,48.1491,48.1911,81700.0
2012-12-11 12:30:00,57.44,57.46,57.4,57.42,117200.0,48.1911,48.2079,48.1575,48.1743,117200.0
2012-12-11 12:40:00,57.41,57.42,57.38,57.39,36300.0,48.1659,48.1743,48.1407,48.1491,36300.0
2012-12-11 12:50:00,57.4,57.41,57.31,57.33,75900.0,48.1575,48.1659,48.082,48.0988,75900.0
2012-12-11 13:00:00,57.32,57.37,57.3,57.3,43600.0,48.0904,48.1324,48.0736,48.0736,43600.0
2012-12-11 13:10:00,57.3,57.36,57.3,57.33,48900.0,48.0736,48.124,48.0736,48.0988,48900.0
2012-12-11 13:20:00,57.33,57.34,57.25,57.26,51100.0,48.0988,48.1072,48.0317,48.0401,51100.0
2012-12-11 13:30:00,57.27,57.33,57.26,57.3,48800.0,48.0485,48.0988,48.0401,48.0736,48800.0
2012-12-11 13:40:00,57.31,57.35,57.3,57.32,45100.0,48.082,48.1156,48.0736,48.0904,45100.0
2012-12-11 13:50:00,57.31,57.33,57.27,57.29,56800.0,48.082,48.0988,48.0485,48.0652,56800.0
2012-12-11 14:00:00,57.3,57.36,57.3,57.33,40300.0,48.0736,48.124,48.0736,48.0988,40300.0
2012-12-11 14:10:00,57.33,57.35,57.29,57.33,32800.0,48.0988,48.1156,48.0652,48.0988,32800.0
2012-12-11 14:20:00,57.32,57.34,57.28,57.28,60600.0,48.0904,48.1072,48.0569,48.0569,60600.0
2012-12-11 14:30:00,57.28,57.29,57.23,57.25,72800.0,48.0569,48.0652,48.0149,48.0317,72800.0
2012-12-11 14:40:00,57.24,57.26,57.08,57.11,136500.0,48.0233,48.0401,47.8891,47.9142,136500.0
2012-12-11 14:50:00,57.11,57.17,57.09,57.17,50000.0,47.9142,47.9646,47.8974,47.9646,50000.0
2012-12-11 15:00:00,57.16,57.17,57.02,57.03,99100.0,47.9562,47.9646,47.8387,47.8471,99100.0
2012-12-11 15:10:00,57.03,57.11,56.98,57.01,75500.0,47.8471,47.9142,47.8052,47.8303,75500.0
2012-12-11 15:20:00,57.01,57.11,57.0,57.11,121100.0,47.8303,47.9142,47.8219,47.9142,121100.0
2012-12-11 15:30:00,57.11,57.16,57.07,57.12,151200.0,47.9142,47.9562,47.8807,47.9226,151200.0
2012-12-11 15:40:00,57.12,57.15,57.07,57.07,179100.0,47.9226,47.9478,47.8807,47.8807,179100.0
2012-12-11 15:50:00,57.07,57.09,56.98,57.07,490900.0,47.8807,47.8974,47.8052,47.8807,490900.0
2012-12-12 09:30:00,57.36,57.55,57.18,57.2,170400.0,48.124,48.2834,47.973,47.9897,170400.0
2012-12-12 09:40:00,57.2,57.36,57.18,57.36,142600.0,47.9897,48.124,47.973,48.124,142600.0
2012-12-12 09:50:00,57.36,57.39,57.21,57.24,81200.0,48.124,48.1491,47.9981,48.0233,81200.0
2012-12-12 10:00:00,57.25,57.33,57.23,57.29,58200.0,48.0317,48.0988,48.0149,48.0652,58200.0
2012-12-12 10:10:00,57.3,57.36,57.28,57.33,45400.0,48.0736,48.124,48.0569,48.0988,45400.0
2012-12-12 10:20:00,57.33,57.38,57.3,57.32,68000.0,48.0988,48.1407,48.0736,48.0904,68000.0
2012-12-12 10:30:00,57.33,57.37,57.27,57.35,87800.0,48.0988,48.1324,48.0485,48.1156,87800.0
2012-12-12 10:40:00,57.35,57.54,57.34,57.53,197100.0,48.1156,48.275,48.1072,48.2666,197100.0
2012-12-12 10:50:00,57.54,57.63,57.5,57.63,119600.0,48.275,48.3505,48.2414,48.3505,119600.0
2012-12-12 11:00:00,57.63,57.75,57.61,57.7,219100.0,48.3505,48.4512,48.3337,48.4092,219100.0
2012-12-12 11:10:00,57.7,57.74,57.69,57.74,93200.0,48.4092,48.4428,48.4008,48.4428,93200.0
2012-12-12 11:20:00,57.73,57.75,57.68,57.71,58600.0,48.4344,48.4512,48.3924,48.4176,58600.0
2012-12-12 11:30:00,57.71,57.71,57.59,57.63,88600.0,48.4176,48.4176,48.3169,48.3505,88600.0
2012-12-12 11:40:00,57.63,57.65,57.6,57.63,79300.0,48.3505,48.3673,48.3253,48.3505,79300.0
2012-12-12 11:50:00,57.63,57.7,57.61,57.63,116200.0,48.3505,48.4092,48.3337,48.3505,116200.0
2012-12-12 12:00:00,57.62,57.65,57.58,57.61,95400.0,48.3421,48.3673,48.3085,48.3337,95400.0
2012-12-12 12:10:00,57.61,57.73,57.61,57.65,164600.0,48.3337,48.4344,48.3337,48.3673,164600.0
2012-12-12 12:20:00,57.65,57.72,57.63,57.71,64000.0,48.3673,48.426,48.3505,48.4176,64000.0
2012-12-12 12:30:00,57.7,57.85,57.62,57.81,189500.0,48.4092,48.5351,48.3421,48.5015,189500.0
2012-12-12 12:40:00,57.81,57.97,57.77,57.93,212900.0,48.5015,48.6357,48.468,48.6022,212900.0
2012-12-12 12:50:00,57.93,58.09,57.92,58.08,241700.0,48.6022,48.7364,48.5938,48.728,241700.0
2012-12-12 13:00:00,58.08,58.18,58.04,58.06,174400.0,48.728,48.8119,48.6945,48.7113,174400.0
2012-12-12 13:10:00,58.05,58.25,58.01,58.25,187800.0,48.7029,48.8707,48.6693,48.8707,187800.0
2012-12-12 13:20:00,58.24,58.35,58.24,58.3,190500.0,48.8623,48.9546,48.8623,48.9126,190500.0
2012-12-12 13:30:00,58.3,58.31,58.17,58.18,174100.0,48.9126,48.921,48.8035,48.8119,174100.0
2012-12-12 13:40:00,58.18,58.24,58.13,58.15,106500.0,48.8119,48.8623,48.77,48.7868,106500.0
2012-12-12 13:50:00,58.15,58.15,58.0,58.01,127400.0,48.7868,48.7868,48.6609,48.6693,127400.0
2012-12-12 14:00:00,58.01,58.08,57.98,58.01,153300.0,48.6693,48.728,48.6441,48.6693,153300.0
2012-12-12 14:10:00,58.01,58.04,57.98,58.02,94400.0,48.6693,48.6945,48.6441,48.6777,94400.0
2012-12-12 14:20:00,58.02,58.06,57.96,58.04,184200.0,48.6777,48.7113,48.6274,48.6945,184200.0
2012-12-12 14:30:00,58.04,58.06,57.97,58.02,144800.0,48.6945,48.7113,48.6357,48.6777,144800.0
2012-12-12 14:40:00,58.03,58.13,58.01,58.1,148800.0,48.6861,48.77,48.6693,48.7448,148800.0
2012-12-12 14:50:00,58.09,58.1,57.98,58.02,105700.0,48.7364,48.7448,48.6441,48.6777,105700.0
2012-12-12 15:00:00,58.01,58.02,57.9,57.93,151400.0,48.6693,48.6777,48.577,48.6022,151400.0
2012-12-12 15:10:00,57.93,58.0,57.9,57.91,119200.0,48.6022,48.6609,48.577,48.5854,119200.0
2012-12-12 15:20:00,57.92,57.93,57.76,57.79,146100.0,48.5938,48.6022,48.4596,48.4847,146100.0
2012-12-12 15:30:00,57.78,57.83,57.68,57.69,161400.0,48.4763,48.5183,48.3924,48.4008,161400.0
2012-12-12 15:40:00,57.68,57.72,57.62,57.69,206900.0,48.3924,48.426,48.3421,48.4008,206900.0
2012-12-12 15:50:00,57.68,57.72,57.63,57.67,350300.0,48.3924,48.426,48.3505,48.3841,350300.0
2012-12-13 09:30:00,57.66,58.0,57.66,57.83,259400.0,48.3757,48.6609,48.3757,48.5183,259400.0
2012-12-13 09:40:00,57.81,57.85,57.65,57.7,200800.0,48.5015,48.5351,48.3673,48.4092,200800.0
2012-12-13 09:50:00,57.7,57.77,57.69,57.73,79500.0,48.4092,48.468,48.4008,48.4344,79500.0
2012-12-13 10:00:00,57.74,57.74,57.6,57.67,80600.0,48.4428,48.4428,48.3253,48.3841,80600.0
2012-12-13 10:10:00,57.67,57.72,57.63,57.69,131600.0,48.3841,48.426,48.3505,48.4008,131600.0
2012-12-13 10:20:00,57.7,57.72,57.67,57.7,156400.0,48.4092,48.426,48.3841,48.4092,156400.0
2012-12-13 10:30:00,57.7,57.71,57.67,57.68,71300.0,48.4092,48.4176,48.3841,48.3924,71300.0
2012-12-13 10:40:00,57.68,57.69,57.58,57.59,78900.0,48.3924,48.4008,48.3085,48.3169,78900.0
2012-12-13 10:50:00,57.59,57.66,57.58,57.66,127300.0,48.3169,48.3757,48.3085,48.3757,127300.0
2012-12-13 11:00:00,57.67,57.67,57.56,57.58,77800.0,48.3841,48.3841,48.2918,48.3085,77800.0
2012-12-13 11:10:00,57.58,57.62,57.52,57.62,95400.0,48.3085,48.3421,48.2582,48.3421,95400.0
2012-12-13 11:20:00,57.62,57.67,57.58,57.65,80300.0,48.3421,48.3841,48.3085,48.3673,80300.0
2012-12-13 11:30:00,57.66,57.76,57.61,57.68,60300.0,48.3757,48.4596,48.3337,48.3924,60300.0
2012-12-13 11:40:00,57.69,57.7,57.63,57.66,62400.0,48.4008,48.4092,48.3505,48.3757,62400.0
2012-12-13 11:50:00,57.66,57.73,57.65,57.71,47900.0,48.3757,48.4344,48.3673,48.4176,47900.0
2012-12-13 12:00:00,57.7,57.73,57.69,57.73,46000.0,48.4092,48.4344,48.4008,48.4344,46000.0
2012-12-13 12:10:00,57.72,57.73,57.65,57.67,59800.0,48.426,48.4344,48.3673,48.3841,59800.0
2012-12-13 12:20:00,57.67,57.73,57.66,57.69,53000.0,48.3841,48.4344,48.3757,48.4008,53000.0
2012-12-13 12:30:00,57.68,57.71,57.63,57.64,119100.0,48.3924,48.4176,48.3505,48.3589,119100.0
2012-12-13 12:40:00,57.64,57.67,57.59,57.67,54800.0,48.3589,48.3841,48.3169,48.3841,54800.0
2012-12-13 12:50:00,57.67,57.74,57.66,57.7,59900.0,48.3841,48.4428,48.3757,48.4092,59900.0
2012-12-13 13:00:00,57.7,57.76,57.65,57.68,57900.0,48.4092,48.4596,48.3673,48.3924,57900.0
2012-12-13 13:10:00,57.68,57.71,57.63,57.65,120700.0,48.3924,48.4176,48.3505,48.3673,120700.0
2012-12-13 13:20:00,57.65,57.76,57.63,57.73,121700.0,48.3673,48.4596,48.3505,48.4344,121700.0
2012-12-13 13:30:00,57.72,57.74,57.7,57.71,33500.0,48.426,48.4428,48.4092,48.4176,33500.0
2012-12-13 13:40:00,57.7,57.71,57.63,57.65,63900.0,48.4092,48.4176,48.3505,48.3673,63900.0
2012-12-13 13:50:00,57.65,57.67,57.63,57.67,55500.0,48.3673,48.3841,48.3505,48.3841,55500.0
2012-12-13 14:00:00,57.68,57.69,57.61,57.64,100200.0,48.3924,48.4008,48.3337,48.3589,100200.0
2012-12-13 14:10:00,57.63,57.65,57.58,57.64,95400.0,48.3505,48.3673,48.3085,48.3589,95400.0
2012-12-13 14:20:00,57.63,57.7,57.63,57.7,151000.0,48.3505,48.4092,48.3505,48.4092,151000.0
2012-12-13 14:30:00,57.69,57.73,57.67,57.7,83300.0,48.4008,48.4344,48.3841,48.4092,83300.0
2012-12-13 14:40:00,57.69,57.7,57.66,57.7,62300.0,48.4008,48.4092,48.3757,48.4092,62300.0
2012-12-13 14:50:00,57.7,57.72,57.65,57.65,114300.0,48.4092,48.426,48.3673,48.3673,114300.0
2012-12-13 15:00:00,57.66,57.67,57.56,57.57,112900.0,48.3757,48.3841,48.2918,48.3002,112900.0
2012-12-13 15:10:00,57.58,57.59,57.53,57.56,99800.0,48.3085,48.3169,48.2666,48.2918,99800.0
2012-12-13 15:20:00,57.56,57.61,57.5,57.53,103100.0,48.2918,48.3337,48.2414,48.2666,103100.0
2012-12-13 15:30:00,57.53,57.77,57.53,57.74,222700.0,48.2666,48.468,48.2666,48.4428,222700.0
2012-12-13 15:40:00,57.75,57.8,57.73,57.78,296400.0,48.4512,48.4931,48.4344,48.4763,296400.0
2012-12-13 15:50:00,57.77,57.8,57.71,57.73,502500.0,48.468,48.4931,48.4176,48.4344,502500.0
2012-12-14 09:30:00,57.54,57.65,57.51,57.57,132600.0,48.275,48.3673,48.2498,48.3002,132600.0
2012-12-14 09:40:00,57.57,57.61,57.38,57.4,99900.0,48.3002,48.3337,48.1407,48.1575,99900.0
2012-12-14 09:50:00,57.41,57.43,57.17,57.17,131200.0,48.1659,48.1827,47.9646,47.9646,131200.0
2012-12-14 10:00:00,57.17,57.23,57.14,57.2,93800.0,47.9646,48.0149,47.9394,47.9897,93800.0
2012-12-14 10:10:00,57.19,57.23,57.09,57.17,56200.0,47.9813,48.0149,47.8974,47.9646,56200.0
2012-12-14 10:20:00,57.18,57.3,57.14,57.28,51600.0,47.973,48.0736,47.9394,48.0569,51600.0
2012-12-14 10:30:00,57.29,57.33,57.19,57.21,70000.0,48.0652,48.0988,47.9813,47.9981,70000.0
2012-12-14 10:40:00,57.21,57.24,57.15,57.24,88500.0,47.9981,48.0233,47.9478,48.0233,88500.0
2012-12-14 10:50:00,57.23,57.27,57.19,57.2,85400.0,48.0149,48.0485,47.9813,47.9897,85400.0
2012-12-14 11:00:00,57.19,57.2,57.12,57.14,58600.0,47.9813,47.9897,47.9226,47.9394,58600.0
2012-12-14 11:10:00,57.14,57.14,57.01,57.03,127800.0,47.9394,47.9394,47.8303,47.8471,127800.0
2012-12-14 11:20:00,57.03,57.05,56.96,56.98,71100.0,47.8471,47.8639,47.7884,47.8052,71100.0
2012-12-14 11:30:00,56.98,57.0,56.83,56.88,129400.0,47.8052,47.8219,47.6793,47.7213,129400.0
2012-12-14 11:40:00,56.88,56.92,56.86,56.86,90200.0,47.7213,47.7548,47.7045,47.7045,90200.0
2012-12-14 11:50:00,56.86,56.89,56.85,56.87,74200.0,47.7045,47.7296,47.6961,47.7129,74200.0
2012-12-14 12:00:00,56.87,56.93,56.83,56.91,124000.0,47.7129,47.7632,47.6793,47.7464,124000.0
2012-12-14 12:10:00,56.91,56.91,56.8,56.8,103300.0,47.7464,47.7464,47.6541,47.6541,103300.0
2012-12-14 12:20:00,56.81,56.81,56.73,56.8,187600.0,47.6625,47.6625,47.5954,47.6541,187600.0
2012-12-14 12:30:00,56.81,56.83,56.75,56.77,66000.0,47.6625,47.6793,47.6122,47.629,66000.0
2012-12-14 12:40:00,56.78,56.9,56.77,56.86,72700.0,47.6374,47.738,47.629,47.7045,72700.0
2012-12-14 12:50:00,56.86,56.87,56.84,56.85,38800.0,47.7045,47.7129,47.6877,47.6961,38800.0
2012-12-14 13:00:00,56.87,56.9,56.86,56.89,38300.0,47.7129,47.738,47.7045,47.7296,38300.0
2012-12-14 13:10:00,56.89,56.89,56.76,56.78,54600.0,47.7296,47.7296,47.6206,47.6374,54600.0
2012-12-14 13:20:00,56.78,56.84,56.78,56.84,42000.0,47.6374,47.6877,47.6374,47.6877,42000.0
2012-12-14 13:30:00,56.85,56.85,56.78,56.8,60900.0,47.6961,47.6961,47.6374,47.6541,60900.0
2012-12-14 13:40:00,56.82,56.92,56.79,56.9,92400.0,47.6709,47.7548,47.6457,47.738,92400.0
2012-12-14 13:50:00,56.91,56.96,56.91,56.93,52700.0,47.7464,47.7884,47.7464,47.7632,52700.0
2012-12-14 14:00:00,56.94,56.98,56.91,56.97,56000.0,47.7716,47.8052,47.7464,47.7968,56000.0
2012-12-14 14:10:00,56.97,56.99,56.88,56.88,85300.0,47.7968,47.8135,47.7213,47.7213,85300.0
2012-12-14 14:20:00,56.88,56.88,56.78,56.78,60000.0,47.7213,47.7213,47.6374,47.6374,60000.0
2012-12-14 14:30:00,56.78,56.81,56.75,56.8,55700.0,47.6374,47.6625,47.6122,47.6541,55700.0
2012-12-14 14:40:00,56.8,56.86,56.79,56.79,57000.0,47.6541,47.7045,47.6457,47.6457,57000.0
2012-12-14 14:50:00,56.8,56.81,56.63,56.65,96400.0,47.6541,47.6625,47.5115,47.5283,96400.0
2012-12-14 15:00:00,56.67,56.68,56.62,56.63,146400.0,47.5451,47.5535,47.5031,47.5115,146400.0
2012-12-14 15:10:00,56.64,56.75,56.63,56.7,149900.0,47.5199,47.6122,47.5115,47.5702,149900.0
2012-12-14 15:20:00,56.71,56.74,56.64,56.7,138400.0,47.5786,47.6038,47.5199,47.5702,138400.0
2012-12-14 15:30:00,56.69,56.75,56.69,56.69,274200.0,47.5619,47.6122,47.5619,47.5619,274200.0
2012-12-14 15:40:00,56.69,56.69,56.56,56.57,322500.0,47.5619,47.5619,47.4528,47.4612,322500.0
2012-12-14 15:50:00,56.56,56.66,56.51,56.66,696700.0,47.4528,47.5367,47.4108,47.5367,696700.0
2012-12-17 09:30:00,56.9,57.13,56.82,56.9,224700.0,47.738,47.931,47.6709,47.738,224700.0
2012-12-17 09:40:00,56.93,57.21,56.9,57.15,117600.0,47.7632,47.9981,47.738,47.9478,117600.0
2012-12-17 09:50:00,57.16,57.31,57.15,57.18,177200.0,47.9562,48.082,47.9478,47.973,177200.0
2012-12-17 10:00:00,57.19,57.23,56.98,57.15,242000.0,47.9813,48.0149,47.8052,47.9478,242000.0
2012-12-17 10:10:00,57.14,57.17,57.03,57.03,72400.0,47.9394,47.9646,47.8471,47.8471,72400.0
2012-12-17 10:20:00,57.04,57.04,56.84,56.84,203700.0,47.8555,47.8555,47.6877,47.6877,203700.0
2012-12-17 10:30:00,56.85,57.07,56.83,57.06,176500.0,47.6961,47.8807,47.6793,47.8723,176500.0
2012-12-17 10:40:00,57.05,57.06,56.83,56.84,102400.0,47.8639,47.8723,47.6793,47.6877,102400.0
2012-12-17 10:50:00,56.85,56.89,56.79,56.8,102200.0,47.6961,47.7296,47.6457,47.6541,102200.0
2012-12-17 11:00:00,56.8,56.95,56.8,56.94,67300.0,47.6541,47.78,47.6541,47.7716,67300.0
2012-12-17 11:10:00,56.95,57.08,56.95,57.04,90600.0,47.78,47.8891,47.78,47.8555,90600.0
2012-12-17 11:20:00,57.04,57.04,56.98,57.02,74500.0,47.8555,47.8555,47.8052,47.8387,74500.0
2012-12-17 11:30:00,57.03,57.11,57.0,57.06,66300.0,47.8471,47.9142,47.8219,47.8723,66300.0
2012-12-17 11:40:00,57.06,57.17,57.05,57.08,109600.0,47.8723,47.9646,47.8639,47.8891,109600.0
2012-12-17 11:50:00,57.07,57.12,57.02,57.02,49700.0,47.8807,47.9226,47.8387,47.8387,49700.0
2012-12-17 12:00:00,57.03,57.15,57.03,57.13,82400.0,47.8471,47.9478,47.8471,47.931,82400.0
2012-12-17 12:10:00,57.14,57.17,57.13,57.16,51100.0,47.9394,47.9646,47.931,47.9562,51100.0
2012-12-17 12:20:00,57.16,57.21,57.16,57.17,49300.0,47.9562,47.9981,47.9562,47.9646,49300.0
2012-12-17 12:30:00,57.17,57.28,57.17,57.24,95900.0,47.9646,48.0569,47.9646,48.0233,95900.0
2012-12-17 12:40:00,57.25,57.31,57.23,57.25,128400.0,48.0317,48.082,48.0149,48.0317,128400.0
2012-12-17 12:50:00,57.24,57.31,57.24,57.29,60400.0,48.0233,48.082,48.0233,48.0652,60400.0
2012-12-17 13:00:00,57.3,57.34,57.3,57.33,39100.0,48.0736,48.1072,48.0736,48.0988,39100.0
2012-12-17 13:10:00,57.34,57.35,57.24,57.25,59500.0,48.1072,48.1156,48.0233,48.0317,59500.0
2012-12-17 13:20:00,57.24,57.27,57.2,57.2,40800.0,48.0233,48.0485,47.9897,47.9897,40800.0
2012-12-17 13:30:00,57.2,57.2,57.1,57.12,104600.0,47.9897,47.9897,47.9058,47.9226,104600.0
2012-12-17 13:40:00,57.12,57.19,57.08,57.1,103700.0,47.9226,47.9813,47.8891,47.9058,103700.0
2012-12-17 13:50:00,57.1,57.12,57.05,57.09,67400.0,47.9058,47.9226,47.8639,47.8974,67400.0
2012-12-17 14:00:00,57.09,57.15,57.07,57.14,120600.0,47.8974,47.9478,47.8807,47.9394,120600.0
2012-12-17 14:10:00,57.15,57.16,57.11,57.12,71900.0,47.9478,47.9562,47.9142,47.9226,71900.0
2012-12-17 14:20:00,57.12,57.12,57.05,57.1,107700.0,47.9226,47.9226,47.8639,47.9058,107700.0
2012-12-17 14:30:00,57.09,57.13,57.07,57.13,67100.0,47.8974,47.931,47.8807,47.931,67100.0
2012-12-17 14:40:00,57.13,57.13,57.05,57.09,104200.0,47.931,47.931,47.8639,47.8974,104200.0
2012-12-17 14:50:00,57.1,57.15,57.07,57.13,124300.0,47.9058,47.9478,47.8807,47.931,124300.0
2012-12-17 15:00:00,57.13,57.22,57.13,57.22,131400.0,47.931,48.0065,47.931,48.0065,131400.0
2012-12-17 15:10:00,57.22,57.22,57.14,57.16,88000.0,48.0065,48.0065,47.9394,47.9562,88000.0
2012-12-17 15:20:00,57.15,57.19,57.14,57.18,89400.0,47.9478,47.9813,47.9394,47.973,89400.0
2012-12-17 15:30:00,57.18,57.21,57.13,57.2,167200.0,47.973,47.9981,47.931,47.9897,167200.0
2012-12-17 15:40:00,57.19,57.21,57.11,57.19,233800.0,47.9813,47.9981,47.9142,47.9813,233800.0
2012-12-17 15:50:00,57.19,57.3,57.18,57.27,638000.0,47.9813,48.0736,47.973,48.0485,638000.0
2012-12-18 09:30:00,57.75,57.85,57.67,57.83,247400.0,48.4512,48.5351,48.3841,48.5183,247400.0
2012-12-18 09:40:00,57.82,57.91,57.75,57.9,191200.0,48.5099,48.5854,48.4512,48.577,191200.0
2012-12-18 09:50:00,57.9,57.9,57.74,57.74,182900.0,48.577,48.577,48.4428,48.4428,182900.0
2012-12-18 10:00:00,57.75,57.83,57.71,57.79,102800.0,48.4512,48.5183,48.4176,48.4847,102800.0
2012-12-18 10:10:00,57.79,57.85,57.71,57.77,97800.0,48.4847,48.5351,48.4176,48.468,97800.0
2012-12-18 10:20:00,57.77,57.85,57.75,57.8,145200.0,48.468,48.5351,48.4512,48.4931,145200.0
2012-12-18 10:30:00,57.8,57.89,57.78,57.86,263900.0,48.4931,48.5686,48.4763,48.5435,263900.0
2012-12-18 10:40:00,57.85,57.89,57.82,57.85,147900.0,48.5351,48.5686,48.5099,48.5351,147900.0
2012-12-18 10:50:00,57.85,57.87,57.8,57.8,208900.0,48.5351,48.5518,48.4931,48.4931,208900.0
2012-12-18 11:00:00,57.81,57.88,57.8,57.85,364900.0,48.5015,48.5602,48.4931,48.5351,364900.0
2012-12-18 11:10:00,57.85,58.02,57.84,58.01,167300.0,48.5351,48.6777,48.5267,48.6693,167300.0
2012-12-18 11:20:00,58.01,58.01,57.85,57.86,140000.0,48.6693,48.6693,48.5351,48.5435,140000.0
2012-12-18 11:30:00,57.87,57.94,57.85,57.93,92200.0,48.5518,48.6106,48.5351,48.6022,92200.0
2012-12-18 11:40:00,57.94,58.04,57.93,58.04,140300.0,48.6106,48.6945,48.6022,48.6945,140300.0
2012-12-18 11:50:00,58.04,58.04,57.99,58.01,74700.0,48.6945,48.6945,48.6525,48.6693,74700.0
2012-12-18 12:00:00,58.0,58.08,57.99,58.0,137700.0,48.6609,48.728,48.6525,48.6609,137700.0
2012-12-18 12:10:00,58.0,58.03,58.0,58.02,53300.0,48.6609,48.6861,48.6609,48.6777,53300.0
2012-12-18 12:20:00,58.01,58.08,58.0,58.03,89900.0,48.6693,48.728,48.6609,48.6861,89900.0
2012-12-18 12:30:00,58.02,58.12,58.01,58.12,140300.0,48.6777,48.7616,48.6693,48.7616,140300.0
2012-12-18 12:40:00,58.13,58.22,58.12,58.17,110800.0,48.77,48.8455,48.7616,48.8035,110800.0
2012-12-18 12:50:00,58.17,58.2,58.1,58.2,90300.0,48.8035,48.8287,48.7448,48.8287,90300.0
2012-12-18 13:00:00,58.2,58.2,58.13,58.16,59400.0,48.8287,48.8287,48.77,48.7952,59400.0
2012-12-18 13:10:00,58.17,58.2,57.99,58.0,178200.0,48.8035,48.8287,48.6525,48.6609,178200.0
2012-12-18 13:20:00,58.0,58.05,57.99,58.0,96600.0,48.6609,48.7029,48.6525,48.6609,96600.0
2012-12-18 13:30:00,58.0,58.06,57.96,58.05,75700.0,48.6609,48.7113,48.6274,48.7029,75700.0
2012-12-18 13:40:00,58.05,58.07,58.0,58.01,88600.0,48.7029,48.7196,48.6609,48.6693,88600.0
2012-12-18 13:50:00,58.01,58.01,57.91,57.98,89800.0,48.6693,48.6693,48.5854,48.6441,89800.0
2012-12-18 14:00:00,57.98,57.99,57.94,57.95,64600.0,48.6441,48.6525,48.6106,48.619,64600.0
2012-12-18 14:10:00,57.95,57.97,57.89,57.9,108900.0,48.619,48.6357,48.5686,48.577,108900.0
2012-12-18 14:20:00,57.9,57.92,57.82,57.82,139900.0,48.577,48.5938,48.5099,48.5099,139900.0
2012-12-18 14:30:00,57.82,57.86,57.76,57.86,112000.0,48.5099,48.5435,48.4596,48.5435,112000.0
2012-12-18 14:40:00,57.86,57.9,57.82,57.82,101800.0,48.5435,48.577,48.5099,48.5099,101800.0
2012-12-18 14:50:00,57.82,57.83,57.61,57.71,423100.0,48.5099,48.5183,48.3337,48.4176,423100.0
2012-12-18 15:00:00,57.71,57.78,57.69,57.71,215200.0,48.4176,48.4763,48.4008,48.4176,215200.0
2012-12-18 15:10:00,57.71,57.75,57.67,57.68,151100.0,48.4176,48.4512,48.3841,48.3924,151100.0
2012-12-18 15:20:00,57.68,57.8,57.66,57.67,294100.0,48.3924,48.4931,48.3757,48.3841,294100.0
2012-12-18 15:30:00,57.67,57.73,57.66,57.7,150800.0,48.3841,48.4344,48.3757,48.4092,150800.0
2012-12-18 15:40:00,57.7,57.76,57.67,57.72,257200.0,48.4092,48.4596,48.3841,48.426,257200.0
2012-12-18 15:50:00,57.73,57.89,57.72,57.81,540100.0,48.4344,48.5686,48.426,48.5015,540100.0
2012-12-19 09:30:00,57.42,57.69,57.35,57.68,276700.0,48.1743,48.4008,48.1156,48.3924,276700.0
2012-12-19 09:40:00,57.66,57.68,57.55,57.57,158100.0,48.3757,48.3924,48.2834,48.3002,158100.0
2012-12-19 09:50:00,57.58,57.59,57.47,57.47,96600.0,48.3085,48.3169,48.2163,48.2163,96600.0
2012-12-19 10:00:00,57.46,57.5,57.36,57.39,139100.0,48.2079,48.2414,48.124,48.1491,139100.0
2012-12-19 10:10:00,57.38,57.43,57.37,57.4,106200.0,48.1407,48.1827,48.1324,48.1575,106200.0
2012-12-19 10:20:00,57.4,57.43,57.29,57.29,156400.0,48.1575,48.1827,48.0652,48.0652,156400.0
2012-12-19 10:30:00,57.29,57.3,57.23,57.24,200200.0,48.0652,48.0736,48.0149,48.0233,200200.0
2012-12-19 10:40:00,57.23,57.23,57.02,57.03,231400.0,48.0149,48.0149,47.8387,47.8471,231400.0
2012-12-19 10:50:00,57.03,57.1,57.02,57.03,146100.0,47.8471,47.9058,47.8387,47.8471,146100.0
2012-12-19 11:00:00,57.03,57.16,57.03,57.12,127100.0,47.8471,47.9562,47.8471,47.9226,127100.0
2012-12-19 11:10:00,57.13,57.25,57.13,57.23,91100.0,47.931,48.0317,47.931,48.0149,91100.0
2012-12-19 11:20:00,57.22,57.24,57.14,57.17,115400.0,48.0065,48.0233,47.9394,47.9646,115400.0
2012-12-19 11:30:00,57.16,57.24,57.16,57.2,105400.0,47.9562,48.0233,47.9562,47.9897,105400.0
2012-12-19 11:40:00,57.2,57.2,57.15,57.19,106800.0,47.9897,47.9897,47.9478,47.9813,106800.0
2012-12-19 11:50:00,57.19,57.24,57.16,57.22,82200.0,47.9813,48.0233,47.9562,48.0065,82200.0
2012-12-19 12:00:00,57.22,57.28,57.15,57.16,131500.0,48.0065,48.0569,47.9478,47.9562,131500.0
2012-12-19 12:10:00,57.17,57.21,57.14,57.14,50100.0,47.9646,47.9981,47.9394,47.9394,50100.0
2012-12-19 12:20:00,57.14,57.19,57.12,57.19,50000.0,47.9394,47.9813,47.9226,47.9813,50000.0
2012-12-19 12:30:00,57.18,57.22,57.14,57.21,34100.0,47.973,48.0065,47.9394,47.9981,34100.0
2012-12-19 12:40:00,57.2,57.25,57.2,57.22,94100.0,47.9897,48.0317,47.9897,48.0065,94100.0
2012-12-19 12:50:00,57.21,57.21,57.16,57.16,66900.0,47.9981,47.9981,47.9562,47.9562,66900.0
2012-12-19 13:00:00,57.16,57.23,57.15,57.17,52200.0,47.9562,48.0149,47.9478,47.9646,52200.0
2012-12-19 13:10:00,57.16,57.18,57.12,57.16,80100.0,47.9562,47.973,47.9226,47.9562,80100.0
2012-12-19 13:20:00,57.16,57.16,57.08,57.09,134300.0,47.9562,47.9562,47.8891,47.8974,134300.0
2012-12-19 13:30:00,57.08,57.1,57.06,57.07,68600.0,47.8891,47.9058,47.8723,47.8807,68600.0
2012-12-19 13:40:00,57.08,57.11,57.02,57.09,114300.0,47.8891,47.9142,47.8387,47.8974,114300.0
2012-12-19 13:50:00,57.1,57.11,57.07,57.07,63500.0,47.9058,47.9142,47.8807,47.8807,63500.0
2012-12-19 14:00:00,57.07,57.1,57.02,57.06,77700.0,47.8807,47.9058,47.8387,47.8723,77700.0
2012-12-19 14:10:00,57.07,57.1,57.02,57.07,92600.0,47.8807,47.9058,47.8387,47.8807,92600.0
2012-12-19 14:20:00,57.08,57.11,56.98,56.98,104300.0,47.8891,47.9142,47.8052,47.8052,104300.0
2012-12-19 14:30:00,56.99,56.99,56.95,56.97,107200.0,47.8135,47.8135,47.78,47.7968,107200.0
2012-12-19 14:40:00,56.97,56.98,56.79,56.79,102000.0,47.7968,47.8052,47.6457,47.6457,102000.0
2012-12-19 14:50:00,56.79,56.85,56.74,56.84,143500.0,47.6457,47.6961,47.6038,47.6877,143500.0
2012-12-19 15:00:00,56.85,56.94,56.85,56.93,116200.0,47.6961,47.7716,47.6961,47.7632,116200.0
2012-12-19 15:10:00,56.93,56.95,56.87,56.87,127800.0,47.7632,47.78,47.7129,47.7129,127800.0
2012-12-19 15:20:00,56.87,57.0,56.86,57.0,114000.0,47.7129,47.8219,47.7045,47.8219,114000.0
2012-12-19 15:30:00,56.99,57.01,56.94,56.99,240100.0,47.8135,47.8303,47.7716,47.8135,240100.0
2012-12-19 15:40:00,56.98,57.04,56.88,56.88,218500.0,47.8052,47.8555,47.7213,47.7213,218500.0
2012-12-19 15:50:00,56.87,56.87,56.76,56.79,655900.0,47.7129,47.7129,47.6206,47.6457,655900.0
2012-12-20 09:30:00,56.89,57.19,56.87,56.9,181100.0,47.7296,47.9813,47.7129,47.738,181100.0
2012-12-20 09:40:00,56.91,56.99,56.82,56.97,112700.0,47.7464,47.8135,47.6709,47.7968,112700.0
2012-12-20 09:50:00,56.97,57.1,56.94,56.95,189700.0,47.7968,47.9058,47.7716,47.78,189700.0
2012-12-20 10:00:00,56.96,57.1,56.95,57.07,193500.0,47.7884,47.9058,47.78,47.8807,193500.0
2012-12-20 10:10:00,57.06,57.15,57.06,57.11,85900.0,47.8723,47.9478,47.8723,47.9142,85900.0
2012-12-20 10:20:00,57.12,57.13,57.07,57.11,93500.0,47.9226,47.931,47.8807,47.9142,93500.0
2012-12-20 10:30:00,57.11,57.21,57.1,57.21,152400.0,47.9142,47.9981,47.9058,47.9981,152400.0
2012-12-20 10:40:00,57.21,57.31,57.18,57.19,119100.0,47.9981,48.082,47.973,47.9813,119100.0
2012-12-20 10:50:00,57.19,57.19,56.99,57.04,194200.0,47.9813,47.9813,47.8135,47.8555,194200.0
2012-12-20 11:00:00,57.04,57.11,56.95,57.1,121400.0,47.8555,47.9142,47.78,47.9058,121400.0
2012-12-20 11:10:00,57.1,57.14,57.02,57.04,121100.0,47.9058,47.9394,47.8387,47.8555,121100.0
2012-12-20 11:20:00,57.04,57.1,56.96,56.99,75300.0,47.8555,47.9058,47.7884,47.8135,75300.0
2012-12-20 11:30:00,56.97,56.97,56.83,56.92,117500.0,47.7968,47.7968,47.6793,47.7548,117500.0
2012-12-20 11:40:00,56.92,56.97,56.89,56.97,86500.0,47.7548,47.7968,47.7296,47.7968,86500.0
2012-12-20 11:50:00,56.97,57.0,56.95,56.98,50000.0,47.7968,47.8219,47.78,47.8052,50000.0
2012-12-20 12:00:00,56.98,57.0,56.93,56.98,73300.0,47.8052,47.8219,47.7632,47.8052,73300.0
2012-12-20 12:10:00,56.98,57.02,56.97,56.99,51700.0,47.8052,47.8387,47.7968,47.8135,51700.0
2012-12-20 12:20:00,57.0,57.04,56.98,56.98,54900.0,47.8219,47.8555,47.8052,47.8052,54900.0
2012-12-20 12:30:00,56.99,57.02,56.95,57.02,39600.0,47.8135,47.8387,47.78,47.8387,39600.0
2012-12-20 12:40:00,57.03,57.07,56.95,56.96,99000.0,47.8471,47.8807,47.78,47.7884,99000.0
2012-12-20 12:50:00,56.95,57.0,56.95,57.0,165000.0,47.78,47.8219,47.78,47.8219,165000.0
2012-12-20 13:00:00,57.0,57.05,56.98,57.05,118700.0,47.8219,47.8639,47.8052,47.8639,118700.0
2012-12-20 13:10:00,57.04,57.05,56.94,56.96,106300.0,47.8555,47.8639,47.7716,47.7884,106300.0
2012-12-20 13:20:00,56.97,56.98,56.92,56.92,119300.0,47.7968,47.8052,47.7548,47.7548,119300.0
2012-12-20 13:30:00,56.91,56.95,56.91,56.93,136700.0,47.7464,47.78,47.7464,47.7632,136700.0
2012-12-20 13:40:00,56.92,57.0,56.9,56.99,139100.0,47.7548,47.8219,47.738,47.8135,139100.0
2012-12-20 13:50:00,56.99,57.02,56.96,57.02,125400.0,47.8135,47.8387,47.7884,47.8387,125400.0
2012-12-20 14:00:00,57.02,57.09,57.0,57.09,117000.0,47.8387,47.8974,47.8219,47.8974,117000.0
2012-12-20 14:10:00,57.08,57.21,57.07,57.11,191200.0,47.8891,47.9981,47.8807,47.9142,191200.0
2012-12-20 14:20:00,57.11,57.13,57.03,57.08,86000.0,47.9142,47.931,47.8471,47.8891,86000.0
2012-12-20 14:30:00,57.08,57.13,57.04,57.05,120200.0,47.8891,47.931,47.8555,47.8639,120200.0
2012-12-20 14:40:00,57.05,57.17,57.03,57.15,87200.0,47.8639,47.9646,47.8471,47.9478,87200.0
2012-12-20 14:50:00,57.16,57.21,57.15,57.2,70400.0,47.9562,47.9981,47.9478,47.9897,70400.0
2012-12-20 15:00:00,57.19,57.22,57.16,57.2,198500.0,47.9813,48.0065,47.9562,47.9897,198500.0
2012-12-20 15:10:00,57.21,57.25,57.17,57.17,132200.0,47.9981,48.0317,47.9646,47.9646,132200.0
2012-12-20 15:20:00,57.18,57.21,57.15,57.19,109300.0,47.973,47.9981,47.9478,47.9813,109300.0
2012-12-20 15:30:00,57.18,57.25,57.13,57.23,205400.0,47.973,48.0317,47.931,48.0149,205400.0
2012-12-20 15:40:00,57.23,57.29,57.23,57.26,219000.0,48.0149,48.0652,48.0149,48.0401,219000.0
2012-12-20 15:50:00,57.26,57.41,57.24,57.39,413000.0,48.0401,48.1659,48.0233,48.1491,413000.0
2012-12-21 09:30:00,57.24,57.26,56.36,57.06,2699900.0,48.0233,48.0401,47.285,47.8723,2699900.0
2012-12-21 09:40:00,57.05,57.22,56.94,57.15,263000.0,47.8639,48.0065,47.7716,47.9478,263000.0
2012-12-21 09:50:00,57.15,57.32,57.09,57.29,524200.0,47.9478,48.0904,47.8974,48.0652,524200.0
2012-12-21 10:00:00,57.28,57.39,57.22,57.25,227500.0,48.0569,48.1491,48.0065,48.0317,227500.0
2012-12-21 10:10:00,57.25,57.54,57.19,57.54,120000.0,48.0317,48.275,47.9813,48.275,120000.0
2012-12-21 10:20:00,57.54,57.7,57.52,57.61,185100.0,48.275,48.4092,48.2582,48.3337,185100.0
2012-12-21 10:30:00,57.62,57.67,57.39,57.4,200800.0,48.3421,48.3841,48.1491,48.1575,200800.0
2012-12-21 10:40:00,57.4,57.44,57.33,57.41,141300.0,48.1575,48.1911,48.0988,48.1659,141300.0
2012-12-21 10:50:00,57.4,57.42,57.3,57.31,87700.0,48.1575,48.1743,48.0736,48.082,87700.0
2012-12-21 11:00:00,57.31,57.38,57.27,57.27,113300.0,48.082,48.1407,48.0485,48.0485,113300.0
2012-12-21 11:10:00,57.27,57.3,57.22,57.22,103300.0,48.0485,48.0736,48.0065,48.0065,103300.0
2012-12-21 11:20:00,57.23,57.37,57.22,57.36,106800.0,48.0149,48.1324,48.0065,48.124,106800.0
2012-12-21 11:30:00,57.37,57.39,57.18,57.21,220200.0,48.1324,48.1491,47.973,47.9981,220200.0
2012-12-21 11:40:00,57.21,57.22,57.15,57.21,66800.0,47.9981,48.0065,47.9478,47.9981,66800.0
2012-12-21 11:50:00,57.22,57.32,57.2,57.31,98600.0,48.0065,48.0904,47.9897,48.082,98600.0
2012-12-21 12:00:00,57.31,57.38,57.19,57.23,106800.0,48.082,48.1407,47.9813,48.0149,106800.0
2012-12-21 12:10:00,57.23,57.24,57.18,57.22,68700.0,48.0149,48.0233,47.973,48.0065,68700.0
2012-12-21 12:20:00,57.22,57.22,57.05,57.05,79900.0,48.0065,48.0065,47.8639,47.8639,79900.0
2012-12-21 12:30:00,57.05,57.14,57.03,57.04,78200.0,47.8639,47.9394,47.8471,47.8555,78200.0
2012-12-21 12:40:00,57.03,57.13,57.03,57.08,68000.0,47.8471,47.931,47.8471,47.8891,68000.0
2012-12-21 12:50:00,57.09,57.2,57.09,57.19,82900.0,47.8974,47.9897,47.8974,47.9813,82900.0
2012-12-21 13:00:00,57.19,57.28,57.19,57.21,50900.0,47.9813,48.0569,47.9813,47.9981,50900.0
2012-12-21 13:10:00,57.21,57.26,57.15,57.16,48600.0,47.9981,48.0401,47.9478,47.9562,48600.0
2012-12-21 13:20:00,57.17,57.25,57.14,57.2,112100.0,47.9646,48.0317,47.9394,47.9897,112100.0
2012-12-21 13:30:00,57.2,57.31,57.19,57.31,38500.0,47.9897,48.082,47.9813,48.082,38500.0
2012-12-21 13:40:00,57.3,57.4,57.29,57.32,62000.0,48.0736,48.1575,48.0652,48.0904,62000.0
2012-12-21 13:50:00,57.32,57.33,57.27,57.3,51800.0,48.0904,48.0988,48.0485,48.0736,51800.0
2012-12-21 14:00:00,57.3,57.42,57.3,57.37,115100.0,48.0736,48.1743,48.0736,48.1324,115100.0
2012-12-21 14:10:00,57.37,57.38,57.33,57.33,73800.0,48.1324,48.1407,48.0988,48.0988,73800.0
2012-12-21 14:20:00,57.34,57.35,57.28,57.3,62700.0,48.1072,48.1156,48.0569,48.0736,62700.0
2012-12-21 14:30:00,57.3,57.32,57.27,57.3,36100.0,48.0736,48.0904,48.0485,48.0736,36100.0
2012-12-21 14:40:00,57.3,57.36,57.28,57.35,71600.0,48.0736,48.124,48.0569,48.1156,71600.0
2012-12-21 14:50:00,57.36,57.45,57.35,57.44,107400.0,48.124,48.1995,48.1156,48.1911,107400.0
2012-12-21 15:00:00,57.43,57.53,57.41,57.48,150400.0,48.1827,48.2666,48.1659,48.2246,150400.0
2012-12-21 15:10:00,57.49,57.63,57.46,57.63,164400.0,48.233,48.3505,48.2079,48.3505,164400.0
2012-12-21 15:20:00,57.63,57.63,57.56,57.58,171600.0,48.3505,48.3505,48.2918,48.3085,171600.0
2012-12-21 15:30:00,57.58,57.81,57.58,57.77,315300.0,48.3085,48.5015,48.3085,48.468,315300.0
2012-12-21 15:40:00,57.78,57.78,57.59,57.62,548300.0,48.4763,48.4763,48.3169,48.3421,548300.0
2012-12-21 15:50:00,57.62,57.74,57.61,57.66,1254700.0,48.3421,48.4428,48.3337,48.3757,1254700.0
2012-12-24 09:30:00,57.55,57.94,57.49,57.77,190400.0,48.2834,48.6106,48.233,48.468,190400.0
2012-12-24 09:40:00,57.77,57.8,57.72,57.73,95200.0,48.468,48.4931,48.426,48.4344,95200.0
2012-12-24 09:50:00,57.73,57.74,57.66,57.67,82000.0,48.4344,48.4428,48.3757,48.3841,82000.0
2012-12-24 10:00:00,57.66,57.71,57.64,57.65,91600.0,48.3757,48.4176,48.3589,48.3673,91600.0
2012-12-24 10:10:00,57.65,57.72,57.63,57.69,70700.0,48.3673,48.426,48.3505,48.4008,70700.0
2012-12-24 10:20:00,57.68,57.72,57.63,57.66,99800.0,48.3924,48.426,48.3505,48.3757,99800.0
2012-12-24 10:30:00,57.64,57.65,57.56,57.56,103700.0,48.3589,48.3673,48.2918,48.2918,103700.0
2012-12-24 10:40:00,57.56,57.59,57.55,57.55,73400.0,48.2918,48.3169,48.2834,48.2834,73400.0
2012-12-24 10:50:00,57.55,57.63,57.49,57.5,140200.0,48.2834,48.3505,48.233,48.2414,140200.0
2012-12-24 11:00:00,57.5,57.51,57.48,57.5,94000.0,48.2414,48.2498,48.2246,48.2414,94000.0
2012-12-24 11:10:00,57.5,57.52,57.5,57.5,80000.0,48.2414,48.2582,48.2414,48.2414,80000.0
2012-12-24 11:20:00,57.5,57.65,57.5,57.6,124000.0,48.2414,48.3673,48.2414,48.3253,124000.0
2012-12-24 11:30:00,57.61,57.61,57.51,57.52,74700.0,48.3337,48.3337,48.2498,48.2582,74700.0
2012-12-24 11:40:00,57.52,57.55,57.44,57.49,55900.0,48.2582,48.2834,48.1911,48.233,55900.0
2012-12-24 11:50:00,57.48,57.61,57.46,57.61,59500.0,48.2246,48.3337,48.2079,48.3337,59500.0
2012-12-24 12:00:00,57.61,57.63,57.51,57.52,65800.0,48.3337,48.3505,48.2498,48.2582,65800.0
2012-12-24 12:10:00,57.52,57.52,57.47,57.48,76100.0,48.2582,48.2582,48.2163,48.2246,76100.0
2012-12-24 12:20:00,57.48,57.56,57.45,57.56,66100.0,48.2246,48.2918,48.1995,48.2918,66100.0
2012-12-24 12:30:00,57.55,57.61,57.55,57.57,60300.0,48.2834,48.3337,48.2834,48.3002,60300.0
2012-12-24 12:40:00,57.57,57.6,57.55,57.55,79400.0,48.3002,48.3253,48.2834,48.2834,79400.0
2012-12-24 12:50:00,57.56,57.59,57.51,57.53,178800.0,48.2918,48.3169,48.2498,48.2666,178800.0
2012-12-26 09:30:00,57.62,57.71,57.51,57.6,121500.0,48.3421,48.4176,48.2498,48.3253,121500.0
2012-12-26 09:40:00,57.59,57.63,57.49,57.53,109700.0,48.3169,48.3505,48.233,48.2666,109700.0
2012-12-26 09:50:00,57.53,57.55,57.48,57.5,112800.0,48.2666,48.2834,48.2246,48.2414,112800.0
2012-12-26 10:00:00,57.5,57.51,57.44,57.44,115400.0,48.2414,48.2498,48.1911,48.1911,115400.0
2012-12-26 10:10:00,57.45,57.53,57.45,57.5,105100.0,48.1995,48.2666,48.1995,48.2414,105100.0
2012-12-26 10:20:00,57.5,57.58,57.47,57.57,91900.0,48.2414,48.3085,48.2163,48.3002,91900.0
2012-12-26 10:30:00,57.57,57.58,57.49,57.5,51700.0,48.3002,48.3085,48.233,48.2414,51700.0
2012-12-26 10:40:00,57.49,57.53,57.48,57.51,71000.0,48.233,48.2666,48.2246,48.2498,71000.0
2012-12-26 10:50:00,57.51,57.52,57.45,57.46,110100.0,48.2498,48.2582,48.1995,48.2079,110100.0
2012-12-26 11:00:00,57.46,57.48,57.33,57.34,131300.0,48.2079,48.2246,48.0988,48.1072,131300.0
2012-12-26 11:10:00,57.34,57.41,57.3,57.38,88200.0,48.1072,48.1659,48.0736,48.1407,88200.0
2012-12-26 11:20:00,57.39,57.47,57.36,57.38,143700.0,48.1491,48.2163,48.124,48.1407,143700.0
2012-12-26 11:30:00,57.37,57.43,57.35,57.39,79900.0,48.1324,48.1827,48.1156,48.1491,79900.0
2012-12-26 11:40:00,57.39,57.49,57.39,57.47,35100.0,48.1491,48.233,48.1491,48.2163,35100.0
2012-12-26 11:50:00,57.46,57.5,57.45,57.49,52700.0,48.2079,48.2414,48.1995,48.233,52700.0
2012-12-26 12:00:00,57.49,57.51,57.41,57.42,101000.0,48.233,48.2498,48.1659,48.1743,101000.0
2012-12-26 12:10:00,57.42,57.5,57.42,57.47,73000.0,48.1743,48.2414,48.1743,48.2163,73000.0
2012-12-26 12:20:00,57.46,57.47,57.38,57.38,61300.0,48.2079,48.2163,48.1407,48.1407,61300.0
2012-12-26 12:30:00,57.37,57.42,57.35,57.35,34000.0,48.1324,48.1743,48.1156,48.1156,34000.0
2012-12-26 12:40:00,57.35,57.4,57.35,57.35,45100.0,48.1156,48.1575,48.1156,48.1156,45100.0
2012-12-26 12:50:00,57.36,57.47,57.36,57.45,79400.0,48.124,48.2163,48.124,48.1995,79400.0
2012-12-26 13:00:00,57.44,57.45,57.38,57.38,38700.0,48.1911,48.1995,48.1407,48.1407,38700.0
2012-12-26 13:10:00,57.38,57.42,57.35,57.39,27500.0,48.1407,48.1743,48.1156,48.1491,27500.0
2012-12-26 13:20:00,57.39,57.4,57.31,57.31,73600.0,48.1491,48.1575,48.082,48.082,73600.0
2012-12-26 13:30:00,57.3,57.32,57.24,57.3,46100.0,48.0736,48.0904,48.0233,48.0736,46100.0
2012-12-26 13:40:00,57.29,57.31,57.25,57.26,52500.0,48.0652,48.082,48.0317,48.0401,52500.0
2012-12-26 13:50:00,57.25,57.27,57.22,57.23,55500.0,48.0317,48.0485,48.0065,48.0149,55500.0
2012-12-26 14:00:00,57.22,57.32,57.22,57.28,49300.0,48.0065,48.0904,48.0065,48.0569,49300.0
2012-12-26 14:10:00,57.28,57.29,57.25,57.25,43600.0,48.0569,48.0652,48.0317,48.0317,43600.0
2012-12-26 14:20:00,57.25,57.26,57.11,57.12,70200.0,48.0317,48.0401,47.9142,47.9226,70200.0
2012-12-26 14:30:00,57.12,57.16,57.11,57.14,55100.0,47.9226,47.9562,47.9142,47.9394,55100.0
2012-12-26 14:40:00,57.15,57.18,57.13,57.18,60800.0,47.9478,47.973,47.931,47.973,60800.0
2012-12-26 14:50:00,57.17,57.3,57.17,57.25,67400.0,47.9646,48.0736,47.9646,48.0317,67400.0
2012-12-26 15:00:00,57.26,57.28,57.23,57.24,60100.0,48.0401,48.0569,48.0149,48.0233,60100.0
2012-12-26 15:10:00,57.24,57.27,57.21,57.21,72100.0,48.0233,48.0485,47.9981,47.9981,72100.0
2012-12-26 15:20:00,57.21,57.23,57.18,57.18,79300.0,47.9981,48.0149,47.973,47.973,79300.0
2012-12-26 15:30:00,57.18,57.19,57.15,57.15,62700.0,47.973,47.9813,47.9478,47.9478,62700.0
2012-12-26 15:40:00,57.15,57.15,57.06,57.15,133900.0,47.9478,47.9478,47.8723,47.9478,133900.0
2012-12-26 15:50:00,57.14,57.16,57.08,57.14,254100.0,47.9394,47.9562,47.8891,47.9394,254100.0
2012-12-27 09:30:00,57.13,57.25,56.95,57.02,101000.0,47.931,48.0317,47.78,47.8387,101000.0
2012-12-27 09:40:00,57.01,57.14,56.99,57.05,117100.0,47.8303,47.9394,47.8135,47.8639,117100.0
2012-12-27 09:50:00,57.06,57.06,56.9,56.92,97400.0,47.8723,47.8723,47.738,47.7548,97400.0
2012-12-27 10:00:00,56.91,56.91,56.81,56.87,78600.0,47.7464,47.7464,47.6625,47.7129,78600.0
2012-12-27 10:10:00,56.87,56.92,56.57,56.57,110900.0,47.7129,47.7548,47.4612,47.4612,110900.0
2012-12-27 10:20:00,56.58,56.6,56.32,56.33,207500.0,47.4696,47.4863,47.2514,47.2598,207500.0
2012-12-27 10:30:00,56.34,56.36,56.21,56.32,357700.0,47.2682,47.285,47.1591,47.2514,357700.0
2012-12-27 10:40:00,56.32,56.41,56.3,56.41,147100.0,47.2514,47.3269,47.2346,47.3269,147100.0
2012-12-27 10:50:00,56.41,56.44,56.32,56.35,234800.0,47.3269,47.3521,47.2514,47.2766,234800.0
2012-12-27 11:00:00,56.35,56.36,56.27,56.3,284200.0,47.2766,47.285,47.2095,47.2346,284200.0
2012-12-27 11:10:00,56.29,56.31,56.2,56.27,98900.0,47.2263,47.243,47.1508,47.2095,98900.0
2012-12-27 11:20:00,56.26,56.3,56.21,56.21,103100.0,47.2011,47.2346,47.1591,47.1591,103100.0
2012-12-27 11:30:00,56.21,56.28,56.2,56.22,64600.0,47.1591,47.2179,47.1508,47.1675,64600.0
2012-12-27 11:40:00,56.23,56.3,56.14,56.19,88800.0,47.1759,47.2346,47.1004,47.1424,88800.0
2012-12-27 11:50:00,56.19,56.19,56.1,56.17,67700.0,47.1424,47.1424,47.0669,47.1256,67700.0
2012-12-27 12:00:00,56.18,56.18,56.1,56.12,102900.0,47.134,47.134,47.0669,47.0836,102900.0
2012-12-27 12:10:00,56.12,56.19,56.09,56.17,80900.0,47.0836,47.1424,47.0585,47.1256,80900.0
2012-12-27 12:20:00,56.16,56.17,56.04,56.1,95700.0,47.1172,47.1256,47.0165,47.0669,95700.0
2012-12-27 12:30:00,56.1,56.1,55.89,55.96,117100.0,47.0669,47.0669,46.8907,46.9494,117100.0
2012-12-27 12:40:00,55.97,55.98,55.88,55.96,87100.0,46.9578,46.9662,46.8823,46.9494,87100.0
2012-12-27 12:50:00,55.96,56.08,55.94,56.08,60200.0,46.9494,47.0501,46.9326,47.0501,60200.0
2012-12-27 13:00:00,56.09,56.17,56.06,56.12,75400.0,47.0585,47.1256,47.0333,47.0836,75400.0
2012-12-27 13:10:00,56.11,56.17,56.09,56.12,66500.0,47.0752,47.1256,47.0585,47.0836,66500.0
2012-12-27 13:20:00,56.13,56.13,55.95,55.98,50400.0,47.092,47.092,46.941,46.9662,50400.0
2012-12-27 13:30:00,55.99,56.09,55.98,56.03,65500.0,46.9746,47.0585,46.9662,47.0081,65500.0
2012-12-27 13:40:00,56.03,56.07,55.99,56.05,66200.0,47.0081,47.0417,46.9746,47.0249,66200.0
2012-12-27 13:50:00,56.05,56.1,56.02,56.07,51700.0,47.0249,47.0669,46.9997,47.0417,51700.0
2012-12-27 14:00:00,56.08,56.12,55.95,55.96,68400.0,47.0501,47.0836,46.941,46.9494,68400.0
2012-12-27 14:10:00,55.95,56.0,55.91,55.99,84500.0,46.941,46.983,46.9074,46.9746,84500.0
2012-12-27 14:20:00,55.99,56.0,55.92,55.94,75000.0,46.9746,46.983,46.9158,46.9326,75000.0
2012-12-27 14:30:00,55.93,56.03,55.91,56.02,80500.0,46.9242,47.0081,46.9074,46.9997,80500.0
2012-12-27 14:40:00,56.01,56.38,55.99,56.25,236600.0,46.9913,47.3018,46.9746,47.1927,236600.0
2012-12-27 14:50:00,56.26,56.36,56.23,56.35,134500.0,47.2011,47.285,47.1759,47.2766,134500.0
2012-12-27 15:00:00,56.35,56.48,56.3,56.42,123300.0,47.2766,47.3857,47.2346,47.3353,123300.0
2012-12-27 15:10:00,56.42,56.42,56.29,56.41,83700.0,47.3353,47.3353,47.2263,47.3269,83700.0
2012-12-27 15:20:00,56.42,56.6,56.42,56.52,132000.0,47.3353,47.4863,47.3353,47.4192,132000.0
2012-12-27 15:30:00,56.51,56.67,56.51,56.6,140200.0,47.4108,47.5451,47.4108,47.4863,140200.0
2012-12-27 15:40:00,56.61,56.73,56.6,56.61,226100.0,47.4947,47.5954,47.4863,47.4947,226100.0
2012-12-27 15:50:00,56.6,56.8,56.6,56.68,333600.0,47.4863,47.6541,47.4863,47.5535,333600.0
2012-12-28 09:30:00,56.44,56.76,56.37,56.65,133400.0,47.3521,47.6206,47.2934,47.5283,133400.0
2012-12-28 09:40:00,56.65,56.75,56.64,56.73,153600.0,47.5283,47.6122,47.5199,47.5954,153600.0
2012-12-28 09:50:00,56.74,56.8,56.67,56.77,112100.0,47.6038,47.6541,47.5451,47.629,112100.0
2012-12-28 10:00:00,56.78,56.82,56.71,56.76,142800.0,47.6374,47.6709,47.5786,47.6206,142800.0
2012-12-28 10:10:00,56.77,56.81,56.71,56.76,109500.0,47.629,47.6625,47.5786,47.6206,109500.0
2012-12-28 10:20:00,56.76,56.8,56.71,56.79,118800.0,47.6206,47.6541,47.5786,47.6457,118800.0
2012-12-28 10:30:00,56.79,56.86,56.75,56.76,99300.0,47.6457,47.7045,47.6122,47.6206,99300.0
2012-12-28 10:40:00,56.76,56.99,56.74,56.94,298400.0,47.6206,47.8135,47.6038,47.7716,298400.0
2012-12-28 10:50:00,56.94,57.04,56.92,56.98,220600.0,47.7716,47.8555,47.7548,47.8052,220600.0
2012-12-28 11:00:00,56.97,57.03,56.88,56.94,125400.0,47.7968,47.8471,47.7213,47.7716,125400.0
2012-12-28 11:10:00,56.93,57.01,56.9,56.96,70200.0,47.7632,47.8303,47.738,47.7884,70200.0
2012-12-28 11:20:00,56.96,56.96,56.88,56.95,63700.0,47.7884,47.7884,47.7213,47.78,63700.0
2012-12-28 11:30:00,56.93,56.95,56.86,56.87,67400.0,47.7632,47.78,47.7045,47.7129,67400.0
2012-12-28 11:40:00,56.87,57.01,56.87,56.99,60900.0,47.7129,47.8303,47.7129,47.8135,60900.0
2012-12-28 11:50:00,57.0,57.01,56.95,56.99,53000.0,47.8219,47.8303,47.78,47.8135,53000.0
2012-12-28 12:00:00,56.99,57.03,56.95,56.95,40500.0,47.8135,47.8471,47.78,47.78,40500.0
2012-12-28 12:10:00,56.94,57.0,56.9,56.97,28100.0,47.7716,47.8219,47.738,47.7968,28100.0
2012-12-28 12:20:00,56.97,57.04,56.96,57.02,72700.0,47.7968,47.8555,47.7884,47.8387,72700.0
2012-12-28 12:30:00,57.01,57.02,56.95,57.02,41900.0,47.8303,47.8387,47.78,47.8387,41900.0
2012-12-28 12:40:00,57.01,57.02,56.96,56.98,83500.0,47.8303,47.8387,47.7884,47.8052,83500.0
2012-12-28 12:50:00,56.98,56.98,56.9,56.94,32200.0,47.8052,47.8052,47.738,47.7716,32200.0
2012-12-28 13:00:00,56.94,57.0,56.93,56.97,31700.0,47.7716,47.8219,47.7632,47.7968,31700.0
2012-12-28 13:10:00,56.96,56.98,56.9,56.96,49400.0,47.7884,47.8052,47.738,47.7884,49400.0
2012-12-28 13:20:00,56.95,56.98,56.92,56.97,23400.0,47.78,47.8052,47.7548,47.7968,23400.0
2012-12-28 13:30:00,56.95,56.98,56.95,56.98,27000.0,47.78,47.8052,47.78,47.8052,27000.0
2012-12-28 13:40:00,56.97,57.01,56.97,57.0,63900.0,47.7968,47.8303,47.7968,47.8219,63900.0
2012-12-28 13:50:00,57.0,57.01,56.88,56.91,46500.0,47.8219,47.8303,47.7213,47.7464,46500.0
2012-12-28 14:00:00,56.9,56.93,56.86,56.89,42800.0,47.738,47.7632,47.7045,47.7296,42800.0
2012-12-28 14:10:00,56.9,56.9,56.85,56.88,57400.0,47.738,47.738,47.6961,47.7213,57400.0
2012-12-28 14:20:00,56.89,56.91,56.84,56.86,35400.0,47.7296,47.7464,47.6877,47.7045,35400.0
2012-12-28 14:30:00,56.86,56.87,56.84,56.86,32600.0,47.7045,47.7129,47.6877,47.7045,32600.0
2012-12-28 14:40:00,56.86,56.93,56.84,56.87,47600.0,47.7045,47.7632,47.6877,47.7129,47600.0
2012-12-28 14:50:00,56.88,56.88,56.84,56.85,32800.0,47.7213,47.7213,47.6877,47.6961,32800.0
2012-12-28 15:00:00,56.85,56.89,56.84,56.87,75500.0,47.6961,47.7296,47.6877,47.7129,75500.0
2012-12-28 15:10:00,56.86,56.92,56.8,56.91,84100.0,47.7045,47.7548,47.6541,47.7464,84100.0
2012-12-28 15:20:00,56.92,56.93,56.85,56.91,71200.0,47.7548,47.7632,47.6961,47.7464,71200.0
2012-12-28 15:30:00,56.92,57.0,56.7,56.76,196600.0,47.7548,47.8219,47.5702,47.6206,196600.0
2012-12-28 15:40:00,56.76,56.83,56.65,56.72,247100.0,47.6206,47.6793,47.5283,47.587,247100.0
2012-12-28 15:50:00,56.71,56.76,56.61,56.7,447000.0,47.5786,47.6206,47.4947,47.5702,447000.0
2012-12-31 09:30:00,56.36,56.54,56.24,56.54,133100.0,47.285,47.436,47.1843,47.436,133100.0
2012-12-31 09:40:00,56.56,56.65,56.46,56.56,116500.0,47.4528,47.5283,47.3689,47.4528,116500.0
2012-12-31 09:50:00,56.55,56.86,56.53,56.79,89400.0,47.4444,47.7045,47.4276,47.6457,89400.0
2012-12-31 10:00:00,56.8,56.86,56.74,56.77,100400.0,47.6541,47.7045,47.6038,47.629,100400.0
2012-12-31 10:10:00,56.75,56.8,56.68,56.68,61900.0,47.6122,47.6541,47.5535,47.5535,61900.0
2012-12-31 10:20:00,56.68,56.8,56.61,56.7,62100.0,47.5535,47.6541,47.4947,47.5702,62100.0
2012-12-31 10:30:00,56.7,56.83,56.7,56.74,63000.0,47.5702,47.6793,47.5702,47.6038,63000.0
2012-12-31 10:40:00,56.74,56.75,56.65,56.72,103500.0,47.6038,47.6122,47.5283,47.587,103500.0
2012-12-31 10:50:00,56.72,56.77,56.66,56.7,133600.0,47.587,47.629,47.5367,47.5702,133600.0
2012-12-31 11:00:00,56.7,56.95,56.68,56.81,112300.0,47.5702,47.78,47.5535,47.6625,112300.0
2012-12-31 11:10:00,56.83,56.88,56.74,56.76,95400.0,47.6793,47.7213,47.6038,47.6206,95400.0
2012-12-31 11:20:00,56.77,56.78,56.69,56.72,82200.0,47.629,47.6374,47.5619,47.587,82200.0
2012-12-31 11:30:00,56.73,56.88,56.72,56.84,56700.0,47.5954,47.7213,47.587,47.6877,56700.0
2012-12-31 11:40:00,56.83,56.87,56.82,56.82,49700.0,47.6793,47.7129,47.6709,47.6709,49700.0
2012-12-31 11:50:00,56.82,56.84,56.74,56.78,48000.0,47.6709,47.6877,47.6038,47.6374,48000.0
2012-12-31 12:00:00,56.78,56.82,56.73,56.76,47500.0,47.6374,47.6709,47.5954,47.6206,47500.0
2012-12-31 12:10:00,56.76,56.85,56.76,56.84,37900.0,47.6206,47.6961,47.6206,47.6877,37900.0
2012-12-31 12:20:00,56.84,56.87,56.82,56.85,27000.0,47.6877,47.7129,47.6709,47.6961,27000.0
2012-12-31 12:30:00,56.86,56.94,56.83,56.94,47200.0,47.7045,47.7716,47.6793,47.7716,47200.0
2012-12-31 12:40:00,56.93,57.31,56.93,57.28,238100.0,47.7632,48.082,47.7632,48.0569,238100.0
2012-12-31 12:50:00,57.27,57.31,57.05,57.11,128200.0,48.0485,48.082,47.8639,47.9142,128200.0
2012-12-31 13:00:00,57.12,57.13,56.95,57.02,102400.0,47.9226,47.931,47.78,47.8387,102400.0
2012-12-31 13:10:00,57.03,57.25,57.0,57.13,116000.0,47.8471,48.0317,47.8219,47.931,116000.0
2012-12-31 13:20:00,57.13,57.23,57.11,57.12,64500.0,47.931,48.0149,47.9142,47.9226,64500.0
2012-12-31 13:30:00,57.12,57.22,57.01,57.21,119400.0,47.9226,48.0065,47.8303,47.9981,119400.0
2012-12-31 13:40:00,57.2,57.4,57.0,57.02,284600.0,47.9897,48.1575,47.8219,47.8387,284600.0
2012-12-31 13:50:00,57.02,57.16,56.95,57.1,97800.0,47.8387,47.9562,47.78,47.9058,97800.0
2012-12-31 14:00:00,57.1,57.12,56.99,57.05,92600.0,47.9058,47.9226,47.8135,47.8639,92600.0
2012-12-31 14:10:00,57.05,57.06,56.96,57.01,55500.0,47.8639,47.8723,47.7884,47.8303,55500.0
2012-12-31 14:20:00,57.01,57.11,57.01,57.1,58600.0,47.8303,47.9142,47.8303,47.9058,58600.0
2012-12-31 14:30:00,57.1,57.19,57.03,57.05,71200.0,47.9058,47.9813,47.8471,47.8639,71200.0
2012-12-31 14:40:00,57.06,57.27,57.05,57.22,128600.0,47.8723,48.0485,47.8639,48.0065,128600.0
2012-12-31 14:50:00,57.21,57.44,57.19,57.34,103300.0,47.9981,48.1911,47.9813,48.1072,103300.0
2012-12-31 15:00:00,57.34,57.47,57.32,57.32,151700.0,48.1072,48.2163,48.0904,48.0904,151700.0
2012-12-31 15:10:00,57.32,57.33,57.16,57.19,160700.0,48.0904,48.0988,47.9562,47.9813,160700.0
2012-12-31 15:20:00,57.2,57.3,57.13,57.17,136400.0,47.9897,48.0736,47.931,47.9646,136400.0
2012-12-31 15:30:00,57.18,57.27,57.15,57.26,122900.0,47.973,48.0485,47.9478,48.0401,122900.0
2012-12-31 15:40:00,57.27,57.36,57.17,57.36,248400.0,48.0485,48.124,47.9646,48.124,248400.0
2012-12-31 15:50:00,57.37,57.49,57.29,57.48,627200.0,48.1324,48.233,48.0652,48.2246,627200.0
2013-01-02 09:30:00,58.31,58.88,58.3,58.88,390900.0,49.0875,49.5674,49.0791,49.5674,390900.0
2013-01-02 09:40:00,58.88,58.95,58.61,58.76,323900.0,49.5674,49.6263,49.3401,49.4664,323900.0
2013-01-02 09:50:00,58.77,58.91,58.73,58.89,253600.0,49.4748,49.5926,49.4411,49.5758,253600.0
2013-01-02 10:00:00,58.91,58.94,58.86,58.88,181100.0,49.5926,49.6179,49.5506,49.5674,181100.0
2013-01-02 10:10:00,58.87,58.94,58.8,58.85,163800.0,49.559,49.6179,49.5,49.5421,163800.0
2013-01-02 10:20:00,58.86,58.91,58.79,58.84,121600.0,49.5506,49.5926,49.4916,49.5337,121600.0
2013-01-02 10:30:00,58.84,58.85,58.65,58.65,123300.0,49.5337,49.5421,49.3738,49.3738,123300.0
2013-01-02 10:40:00,58.65,58.68,58.52,58.54,135200.0,49.3738,49.399,49.2643,49.2812,135200.0
2013-01-02 10:50:00,58.55,58.68,58.55,58.68,118900.0,49.2896,49.399,49.2896,49.399,118900.0
2013-01-02 11:00:00,58.67,58.78,58.64,58.64,112800.0,49.3906,49.4832,49.3653,49.3653,112800.0
2013-01-02 11:10:00,58.66,58.71,58.57,58.6,168800.0,49.3822,49.4243,49.3064,49.3317,168800.0
2013-01-02 11:20:00,58.59,58.59,58.52,58.58,104100.0,49.3233,49.3233,49.2643,49.3148,104100.0
2013-01-02 11:30:00,58.57,58.64,58.55,58.56,123700.0,49.3064,49.3653,49.2896,49.298,123700.0
2013-01-02 11:40:00,58.56,58.56,58.48,58.48,100600.0,49.298,49.298,49.2307,49.2307,100600.0
2013-01-02 11:50:00,58.48,58.54,58.45,58.5,71200.0,49.2307,49.2812,49.2054,49.2475,71200.0
2013-01-02 12:00:00,58.5,58.57,58.48,58.54,80900.0,49.2475,49.3064,49.2307,49.2812,80900.0
2013-01-02 12:10:00,58.54,58.54,58.48,58.51,73600.0,49.2812,49.2812,49.2307,49.2559,73600.0
2013-01-02 12:20:00,58.52,58.52,58.44,58.49,61900.0,49.2643,49.2643,49.197,49.2391,61900.0
2013-01-02 12:30:00,58.49,58.54,58.48,58.53,52500.0,49.2391,49.2812,49.2307,49.2727,52500.0
2013-01-02 12:40:00,58.54,58.54,58.45,58.49,60500.0,49.2812,49.2812,49.2054,49.2391,60500.0
2013-01-02 12:50:00,58.49,58.49,58.44,58.45,46400.0,49.2391,49.2391,49.197,49.2054,46400.0
2013-01-02 13:00:00,58.45,58.61,58.45,58.61,64300.0,49.2054,49.3401,49.2054,49.3401,64300.0
2013-01-02 13:10:00,58.61,58.61,58.57,58.61,45200.0,49.3401,49.3401,49.3064,49.3401,45200.0
2013-01-02 13:20:00,58.61,58.62,58.57,58.6,64600.0,49.3401,49.3485,49.3064,49.3317,64600.0
2013-01-02 13:30:00,58.61,58.62,58.54,58.57,76500.0,49.3401,49.3485,49.2812,49.3064,76500.0
2013-01-02 13:40:00,58.57,58.59,58.52,58.58,60700.0,49.3064,49.3233,49.2643,49.3148,60700.0
2013-01-02 13:50:00,58.58,58.6,58.53,58.57,61500.0,49.3148,49.3317,49.2727,49.3064,61500.0
2013-01-02 14:00:00,58.57,58.6,58.52,58.54,107600.0,49.3064,49.3317,49.2643,49.2812,107600.0
2013-01-02 14:10:00,58.54,58.65,58.54,58.64,140400.0,49.2812,49.3738,49.2812,49.3653,140400.0
2013-01-02 14:20:00,58.65,58.68,58.6,58.61,45800.0,49.3738,49.399,49.3317,49.3401,45800.0
2013-01-02 14:30:00,58.62,58.62,58.54,58.58,65400.0,49.3485,49.3485,49.2812,49.3148,65400.0
2013-01-02 14:40:00,58.58,58.59,58.51,58.54,70000.0,49.3148,49.3233,49.2559,49.2812,70000.0
2013-01-02 14:50:00,58.54,58.64,58.53,58.64,71100.0,49.2812,49.3653,49.2727,49.3653,71100.0
2013-01-02 15:00:00,58.64,58.68,58.63,58.68,119300.0,49.3653,49.399,49.3569,49.399,119300.0
2013-01-02 15:10:00,58.67,58.67,58.59,58.6,144000.0,49.3906,49.3906,49.3233,49.3317,144000.0
2013-01-02 15:20:00,58.6,58.64,58.56,58.57,148000.0,49.3317,49.3653,49.298,49.3064,148000.0
2013-01-02 15:30:00,58.57,58.6,58.55,58.59,175500.0,49.3064,49.3317,49.2896,49.3233,175500.0
2013-01-02 15:40:00,58.59,58.59,58.45,58.45,307200.0,49.3233,49.3233,49.2054,49.2054,307200.0
2013-01-02 15:50:00,58.46,58.79,58.45,58.73,788800.0,49.2138,49.4916,49.2054,49.4411,788800.0
2013-01-03 09:30:00,58.8,58.92,58.69,58.74,143700.0,49.5,49.6011,49.4074,49.4495,143700.0
2013-01-03 09:40:00,58.75,58.83,58.63,58.8,173300.0,49.4579,49.5253,49.3569,49.5,173300.0
2013-01-03 09:50:00,58.81,59.0,58.8,58.92,135100.0,49.5085,49.6684,49.5,49.6011,135100.0
2013-01-03 10:00:00,58.93,59.04,58.87,59.02,137700.0,49.6095,49.7021,49.559,49.6852,137700.0
2013-01-03 10:10:00,59.02,59.05,58.97,58.97,102200.0,49.6852,49.7105,49.6432,49.6432,102200.0
2013-01-03 10:20:00,58.97,59.07,58.95,59.04,82500.0,49.6432,49.7273,49.6263,49.7021,82500.0
2013-01-03 10:30:00,59.05,59.11,58.97,59.0,95500.0,49.7105,49.761,49.6432,49.6684,95500.0
2013-01-03 10:40:00,59.0,59.06,58.99,59.0,100500.0,49.6684,49.7189,49.66,49.6684,100500.0
2013-01-03 10:50:00,58.99,59.05,58.98,59.05,123300.0,49.66,49.7105,49.6516,49.7105,123300.0
2013-01-03 11:00:00,59.04,59.09,59.0,59.06,63300.0,49.7021,49.7442,49.6684,49.7189,63300.0
2013-01-03 11:10:00,59.05,59.13,59.02,59.11,115000.0,49.7105,49.7778,49.6852,49.761,115000.0
2013-01-03 11:20:00,59.12,59.15,59.07,59.1,77400.0,49.7694,49.7947,49.7273,49.7526,77400.0
2013-01-03 11:30:00,59.1,59.16,59.09,59.11,81700.0,49.7526,49.8031,49.7442,49.761,81700.0
2013-01-03 11:40:00,59.11,59.13,59.09,59.11,46900.0,49.761,49.7778,49.7442,49.761,46900.0
2013-01-03 11:50:00,59.11,59.12,59.09,59.11,70700.0,49.761,49.7694,49.7442,49.761,70700.0
2013-01-03 12:00:00,59.11,59.14,59.09,59.11,55500.0,49.761,49.7863,49.7442,49.761,55500.0
2013-01-03 12:10:00,59.1,59.14,59.07,59.11,87100.0,49.7526,49.7863,49.7273,49.761,87100.0
2013-01-03 12:20:00,59.11,59.14,59.09,59.1,64900.0,49.761,49.7863,49.7442,49.7526,64900.0
2013-01-03 12:30:00,59.11,59.14,59.02,59.14,124700.0,49.761,49.7863,49.6852,49.7863,124700.0
2013-01-03 12:40:00,59.13,59.15,59.09,59.12,59500.0,49.7778,49.7947,49.7442,49.7694,59500.0
2013-01-03 12:50:00,59.11,59.12,59.09,59.1,49400.0,49.761,49.7694,49.7442,49.7526,49400.0
2013-01-03 13:00:00,59.1,59.11,59.05,59.08,88500.0,49.7526,49.761,49.7105,49.7358,88500.0
2013-01-03 13:10:00,59.08,59.13,59.07,59.13,44500.0,49.7358,49.7778,49.7273,49.7778,44500.0
2013-01-03 13:20:00,59.13,59.15,59.11,59.13,38800.0,49.7778,49.7947,49.761,49.7778,38800.0
2013-01-03 13:30:00,59.13,59.21,59.13,59.21,48600.0,49.7778,49.8452,49.7778,49.8452,48600.0
2013-01-03 13:40:00,59.21,59.23,59.17,59.21,72900.0,49.8452,49.862,49.8115,49.8452,72900.0
2013-01-03 13:50:00,59.21,59.24,59.2,59.23,47400.0,49.8452,49.8704,49.8368,49.862,47400.0
2013-01-03 14:00:00,59.22,59.23,59.01,59.04,164800.0,49.8536,49.862,49.6768,49.7021,164800.0
2013-01-03 14:10:00,59.04,59.12,59.0,59.06,108700.0,49.7021,49.7694,49.6684,49.7189,108700.0
2013-01-03 14:20:00,59.06,59.08,58.97,59.07,198900.0,49.7189,49.7358,49.6432,49.7273,198900.0
2013-01-03 14:30:00,59.06,59.14,59.03,59.06,113400.0,49.7189,49.7863,49.6937,49.7189,113400.0
2013-01-03 14:40:00,59.06,59.19,59.06,59.17,78600.0,49.7189,49.8284,49.7189,49.8115,78600.0
2013-01-03 14:50:00,59.17,59.26,59.17,59.2,167100.0,49.8115,49.8873,49.8115,49.8368,167100.0
2013-01-03 15:00:00,59.19,59.21,59.15,59.15,148600.0,49.8284,49.8452,49.7947,49.7947,148600.0
2013-01-03 15:10:00,59.15,59.16,59.08,59.09,112700.0,49.7947,49.8031,49.7358,49.7442,112700.0
2013-01-03 15:20:00,59.1,59.16,59.05,59.08,148300.0,49.7526,49.8031,49.7105,49.7358,148300.0
2013-01-03 15:30:00,59.07,59.08,58.94,59.04,173500.0,49.7273,49.7358,49.6179,49.7021,173500.0
2013-01-03 15:40:00,59.05,59.13,59.03,59.03,210900.0,49.7105,49.7778,49.6937,49.6937,210900.0
2013-01-03 15:50:00,59.04,59.06,58.9,59.0,455000.0,49.7021,49.7189,49.5842,49.6684,455000.0
2013-01-04 09:30:00,59.08,59.25,58.46,59.15,189700.0,49.7358,49.8789,49.2138,49.7947,189700.0
2013-01-04 09:40:00,59.15,59.34,59.15,59.33,105000.0,49.7947,49.9546,49.7947,49.9462,105000.0
2013-01-04 09:50:00,59.33,59.35,59.23,59.24,133600.0,49.9462,49.9631,49.862,49.8704,133600.0
2013-01-04 10:00:00,59.26,59.28,59.14,59.15,87300.0,49.8873,49.9041,49.7863,49.7947,87300.0
2013-01-04 10:10:00,59.16,59.24,59.15,59.19,67400.0,49.8031,49.8704,49.7947,49.8284,67400.0
2013-01-04 10:20:00,59.2,59.27,59.17,59.19,59400.0,49.8368,49.8957,49.8115,49.8284,59400.0
2013-01-04 10:30:00,59.2,59.22,59.15,59.22,152600.0,49.8368,49.8536,49.7947,49.8536,152600.0
2013-01-04 10:40:00,59.21,59.29,59.17,59.29,94700.0,49.8452,49.9125,49.8115,49.9125,94700.0
2013-01-04 10:50:00,59.29,59.38,59.26,59.34,159100.0,49.9125,49.9883,49.8873,49.9546,159100.0
2013-01-04 11:00:00,59.34,59.44,59.3,59.31,108600.0,49.9546,50.0388,49.921,49.9294,108600.0
2013-01-04 11:10:00,59.3,59.32,59.27,59.3,31400.0,49.921,49.9378,49.8957,49.921,31400.0
2013-01-04 11:20:00,59.3,59.31,59.22,59.24,48200.0,49.921,49.9294,49.8536,49.8704,48200.0
2013-01-04 11:30:00,59.24,59.34,59.23,59.28,42800.0,49.8704,49.9546,49.862,49.9041,42800.0
2013-01-04 11:40:00,59.28,59.31,59.26,59.27,24400.0,49.9041,49.9294,49.8873,49.8957,24400.0
2013-01-04 11:50:00,59.26,59.3,59.21,59.21,38500.0,49.8873,49.921,49.8452,49.8452,38500.0
2013-01-04 12:00:00,59.22,59.26,59.22,59.24,32900.0,49.8536,49.8873,49.8536,49.8704,32900.0
2013-01-04 12:10:00,59.24,59.28,59.23,59.26,38500.0,49.8704,49.9041,49.862,49.8873,38500.0
2013-01-04 12:20:00,59.27,59.29,59.25,59.27,20000.0,49.8957,49.9125,49.8789,49.8957,20000.0
2013-01-04 12:30:00,59.28,59.3,59.24,59.28,117500.0,49.9041,49.921,49.8704,49.9041,117500.0
2013-01-04 12:40:00,59.28,59.29,59.26,59.27,32800.0,49.9041,49.9125,49.8873,49.8957,32800.0
2013-01-04 12:50:00,59.28,59.29,59.24,59.26,53000.0,49.9041,49.9125,49.8704,49.8873,53000.0
2013-01-04 13:00:00,59.27,59.28,59.25,59.27,61800.0,49.8957,49.9041,49.8789,49.8957,61800.0
2013-01-04 13:10:00,59.27,59.34,59.27,59.33,61500.0,49.8957,49.9546,49.8957,49.9462,61500.0
2013-01-04 13:20:00,59.33,59.4,59.32,59.39,54200.0,49.9462,50.0051,49.9378,49.9967,54200.0
2013-01-04 13:30:00,59.39,59.45,59.39,59.44,76500.0,49.9967,50.0472,49.9967,50.0388,76500.0
2013-01-04 13:40:00,59.44,59.46,59.39,59.45,37500.0,50.0388,50.0557,49.9967,50.0472,37500.0
2013-01-04 13:50:00,59.45,59.46,59.38,59.38,26500.0,50.0472,50.0557,49.9883,49.9883,26500.0
2013-01-04 14:00:00,59.39,59.41,59.34,59.36,57300.0,49.9967,50.0136,49.9546,49.9715,57300.0
2013-01-04 14:10:00,59.36,59.36,59.3,59.32,56100.0,49.9715,49.9715,49.921,49.9378,56100.0
2013-01-04 14:20:00,59.31,59.35,59.3,59.35,67300.0,49.9294,49.9631,49.921,49.9631,67300.0
2013-01-04 14:30:00,59.36,59.38,59.32,59.37,57200.0,49.9715,49.9883,49.9378,49.9799,57200.0
2013-01-04 14:40:00,59.37,59.4,59.32,59.32,62600.0,49.9799,50.0051,49.9378,49.9378,62600.0
2013-01-04 14:50:00,59.33,59.41,59.33,59.4,60200.0,49.9462,50.0136,49.9462,50.0051,60200.0
2013-01-04 15:00:00,59.41,59.48,59.38,59.45,91300.0,50.0136,50.0725,49.9883,50.0472,91300.0
2013-01-04 15:10:00,59.44,59.48,59.43,59.44,77300.0,50.0388,50.0725,50.0304,50.0388,77300.0
2013-01-04 15:20:00,59.44,59.5,59.44,59.49,174500.0,50.0388,50.0893,50.0388,50.0809,174500.0
2013-01-04 15:30:00,59.5,59.53,59.45,59.53,147700.0,50.0893,50.1146,50.0472,50.1146,147700.0
2013-01-04 15:40:00,59.53,59.61,59.51,59.58,223800.0,50.1146,50.1819,50.0977,50.1567,223800.0
2013-01-04 15:50:00,59.57,59.66,59.56,59.61,594900.0,50.1483,50.224,50.1398,50.1819,594900.0
2013-01-07 09:30:00,59.28,59.6,59.28,59.55,185300.0,49.9041,50.1735,49.9041,50.1314,185300.0
2013-01-07 09:40:00,59.54,59.84,59.54,59.73,290300.0,50.123,50.3756,50.123,50.283,290300.0
2013-01-07 09:50:00,59.75,59.75,59.61,59.71,96400.0,50.2998,50.2998,50.1819,50.2661,96400.0
2013-01-07 10:00:00,59.71,59.72,59.58,59.62,180100.0,50.2661,50.2745,50.1567,50.1903,180100.0
2013-01-07 10:10:00,59.63,59.68,59.59,59.62,80500.0,50.1988,50.2409,50.1651,50.1903,80500.0
2013-01-07 10:20:00,59.62,59.67,59.6,59.66,55600.0,50.1903,50.2324,50.1735,50.224,55600.0
2013-01-07 10:30:00,59.67,59.78,59.66,59.7,114600.0,50.2324,50.325,50.224,50.2577,114600.0
2013-01-07 10:40:00,59.7,59.76,59.67,59.7,42200.0,50.2577,50.3082,50.2324,50.2577,42200.0
2013-01-07 10:50:00,59.7,59.77,59.69,59.75,69700.0,50.2577,50.3166,50.2493,50.2998,69700.0
2013-01-07 11:00:00,59.75,59.78,59.73,59.77,65400.0,50.2998,50.325,50.283,50.3166,65400.0
2013-01-07 11:10:00,59.77,59.8,59.71,59.74,101400.0,50.3166,50.3419,50.2661,50.2914,101400.0
2013-01-07 11:20:00,59.74,59.8,59.73,59.73,69000.0,50.2914,50.3419,50.283,50.283,69000.0
2013-01-07 11:30:00,59.73,59.77,59.73,59.73,46300.0,50.283,50.3166,50.283,50.283,46300.0
2013-01-07 11:40:00,59.73,59.76,59.63,59.63,75600.0,50.283,50.3082,50.1988,50.1988,75600.0
2013-01-07 11:50:00,59.64,59.75,59.64,59.72,84600.0,50.2072,50.2998,50.2072,50.2745,84600.0
2013-01-07 12:00:00,59.7,59.74,59.64,59.74,68300.0,50.2577,50.2914,50.2072,50.2914,68300.0
2013-01-07 12:10:00,59.73,59.73,59.65,59.65,40200.0,50.283,50.283,50.2156,50.2156,40200.0
2013-01-07 12:20:00,59.65,59.69,59.6,59.68,63200.0,50.2156,50.2493,50.1735,50.2409,63200.0
2013-01-07 12:30:00,59.68,59.72,59.64,59.66,87000.0,50.2409,50.2745,50.2072,50.224,87000.0
2013-01-07 12:40:00,59.65,59.67,59.6,59.66,127200.0,50.2156,50.2324,50.1735,50.224,127200.0
2013-01-07 12:50:00,59.68,59.7,59.65,59.66,96900.0,50.2409,50.2577,50.2156,50.224,96900.0
2013-01-07 13:00:00,59.66,59.75,59.66,59.74,45600.0,50.224,50.2998,50.224,50.2914,45600.0
2013-01-07 13:10:00,59.74,59.76,59.72,59.76,24600.0,50.2914,50.3082,50.2745,50.3082,24600.0
2013-01-07 13:20:00,59.76,59.77,59.74,59.77,31200.0,50.3082,50.3166,50.2914,50.3166,31200.0
2013-01-07 13:30:00,59.77,59.78,59.73,59.75,61600.0,50.3166,50.325,50.283,50.2998,61600.0
2013-01-07 13:40:00,59.76,59.89,59.75,59.89,145300.0,50.3082,50.4176,50.2998,50.4176,145300.0
2013-01-07 13:50:00,59.89,59.91,59.87,59.9,53400.0,50.4176,50.4345,50.4008,50.4261,53400.0
2013-01-07 14:00:00,59.89,59.92,59.86,59.91,43300.0,50.4176,50.4429,50.3924,50.4345,43300.0
2013-01-07 14:10:00,59.91,59.93,59.88,59.91,56600.0,50.4345,50.4513,50.4092,50.4345,56600.0
2013-01-07 14:20:00,59.92,59.92,59.87,59.9,105000.0,50.4429,50.4429,50.4008,50.4261,105000.0
2013-01-07 14:30:00,59.9,59.94,59.89,59.89,70700.0,50.4261,50.4597,50.4176,50.4176,70700.0
2013-01-07 14:40:00,59.9,59.96,59.89,59.96,48400.0,50.4261,50.4766,50.4176,50.4766,48400.0
2013-01-07 14:50:00,59.95,59.99,59.95,59.99,58400.0,50.4682,50.5018,50.4682,50.5018,58400.0
2013-01-07 15:00:00,59.98,59.99,59.97,59.98,60300.0,50.4934,50.5018,50.485,50.4934,60300.0
2013-01-07 15:10:00,59.99,59.99,59.98,59.99,62400.0,50.5018,50.5018,50.4934,50.5018,62400.0
2013-01-07 15:20:00,59.98,59.99,59.97,59.98,98300.0,50.4934,50.5018,50.485,50.4934,98300.0
2013-01-07 15:30:00,59.97,59.97,59.91,59.91,88200.0,50.485,50.485,50.4345,50.4345,88200.0
2013-01-07 15:40:00,59.91,59.96,59.91,59.91,146400.0,50.4345,50.4766,50.4345,50.4345,146400.0
2013-01-07 15:50:00,59.91,59.93,59.86,59.87,332800.0,50.4345,50.4513,50.3924,50.4008,332800.0
2013-01-08 09:30:00,59.68,59.89,59.64,59.85,137400.0,50.2409,50.4176,50.2072,50.384,137400.0
2013-01-08 09:40:00,59.86,59.99,59.84,59.89,97900.0,50.3924,50.5018,50.3756,50.4176,97900.0
2013-01-08 09:50:00,59.88,59.95,59.88,59.92,86800.0,50.4092,50.4682,50.4092,50.4429,86800.0
2013-01-08 10:00:00,59.91,60.17,59.91,60.07,375400.0,50.4345,50.6534,50.4345,50.5692,375400.0
2013-01-08 10:10:00,60.06,60.08,59.78,59.87,247600.0,50.5608,50.5776,50.325,50.4008,247600.0
2013-01-08 10:20:00,59.87,59.94,59.85,59.94,111300.0,50.4008,50.4597,50.384,50.4597,111300.0
2013-01-08 10:30:00,59.94,59.98,59.87,59.98,114400.0,50.4597,50.4934,50.4008,50.4934,114400.0
2013-01-08 10:40:00,59.96,59.98,59.87,59.89,69500.0,50.4766,50.4934,50.4008,50.4176,69500.0
2013-01-08 10:50:00,59.88,59.97,59.87,59.96,77800.0,50.4092,50.485,50.4008,50.4766,77800.0
2013-01-08 11:00:00,59.96,59.99,59.86,59.86,74000.0,50.4766,50.5018,50.3924,50.3924,74000.0
2013-01-08 11:10:00,59.86,59.86,59.75,59.75,110000.0,50.3924,50.3924,50.2998,50.2998,110000.0
2013-01-08 11:20:00,59.75,59.83,59.73,59.73,91300.0,50.2998,50.3671,50.283,50.283,91300.0
2013-01-08 11:30:00,59.73,59.73,59.6,59.67,57900.0,50.283,50.283,50.1735,50.2324,57900.0
2013-01-08 11:40:00,59.67,59.68,59.57,59.57,47300.0,50.2324,50.2409,50.1483,50.1483,47300.0
2013-01-08 11:50:00,59.58,59.61,59.53,59.61,41500.0,50.1567,50.1819,50.1146,50.1819,41500.0
2013-01-08 12:00:00,59.62,59.65,59.6,59.62,28100.0,50.1903,50.2156,50.1735,50.1903,28100.0
2013-01-08 12:10:00,59.62,59.67,59.61,59.66,45100.0,50.1903,50.2324,50.1819,50.224,45100.0
2013-01-08 12:20:00,59.66,59.68,59.64,59.67,37500.0,50.224,50.2409,50.2072,50.2324,37500.0
2013-01-08 12:30:00,59.68,59.7,59.65,59.65,44000.0,50.2409,50.2577,50.2156,50.2156,44000.0
2013-01-08 12:40:00,59.66,59.7,59.65,59.68,42400.0,50.224,50.2577,50.2156,50.2409,42400.0
2013-01-08 12:50:00,59.67,59.69,59.63,59.67,38000.0,50.2324,50.2493,50.1988,50.2324,38000.0
2013-01-08 13:00:00,59.66,59.73,59.65,59.72,42700.0,50.224,50.283,50.2156,50.2745,42700.0
2013-01-08 13:10:00,59.73,59.79,59.71,59.75,37600.0,50.283,50.3335,50.2661,50.2998,37600.0
2013-01-08 13:20:00,59.76,59.78,59.74,59.77,37000.0,50.3082,50.325,50.2914,50.3166,37000.0
2013-01-08 13:30:00,59.76,59.78,59.74,59.77,69800.0,50.3082,50.325,50.2914,50.3166,69800.0
2013-01-08 13:40:00,59.77,59.77,59.75,59.77,46700.0,50.3166,50.3166,50.2998,50.3166,46700.0
2013-01-08 13:50:00,59.77,59.86,59.77,59.86,122200.0,50.3166,50.3924,50.3166,50.3924,122200.0
2013-01-08 14:00:00,59.86,59.98,59.86,59.93,102500.0,50.3924,50.4934,50.3924,50.4513,102500.0
2013-01-08 14:10:00,59.93,60.03,59.93,59.99,205000.0,50.4513,50.5355,50.4513,50.5018,205000.0
2013-01-08 14:20:00,59.99,60.08,59.98,60.05,115000.0,50.5018,50.5776,50.4934,50.5523,115000.0
2013-01-08 14:30:00,60.05,60.1,60.0,60.06,131900.0,50.5523,50.5944,50.5102,50.5608,131900.0
2013-01-08 14:40:00,60.05,60.06,59.94,60.03,153800.0,50.5523,50.5608,50.4597,50.5355,153800.0
2013-01-08 14:50:00,60.03,60.08,60.01,60.02,78300.0,50.5355,50.5776,50.5187,50.5271,78300.0
2013-01-08 15:00:00,60.02,60.1,60.0,60.08,136500.0,50.5271,50.5944,50.5102,50.5776,136500.0
2013-01-08 15:10:00,60.08,60.24,60.08,60.2,187000.0,50.5776,50.7123,50.5776,50.6786,187000.0
2013-01-08 15:20:00,60.19,60.28,60.19,60.28,174900.0,50.6702,50.746,50.6702,50.746,174900.0
2013-01-08 15:30:00,60.29,60.32,60.19,60.19,262700.0,50.7544,50.7796,50.6702,50.6702,262700.0
2013-01-08 15:40:00,60.19,60.24,60.14,60.19,228200.0,50.6702,50.7123,50.6281,50.6702,228200.0
2013-01-08 15:50:00,60.18,60.26,60.18,60.21,391200.0,50.6618,50.7291,50.6618,50.687,391200.0
2013-01-09 09:30:00,60.42,60.46,60.23,60.38,190400.0,50.8638,50.8975,50.7039,50.8301,190400.0
2013-01-09 09:40:00,60.39,60.54,60.36,60.49,137300.0,50.8386,50.9648,50.8133,50.9227,137300.0
2013-01-09 09:50:00,60.49,60.66,60.49,60.65,142500.0,50.9227,51.0659,50.9227,51.0574,142500.0
2013-01-09 10:00:00,60.66,60.7,60.54,60.54,107200.0,51.0659,51.0995,50.9648,50.9648,107200.0
2013-01-09 10:10:00,60.54,60.69,60.51,60.69,144700.0,50.9648,51.0911,50.9396,51.0911,144700.0
2013-01-09 10:20:00,60.68,60.79,60.68,60.76,138400.0,51.0827,51.1753,51.0827,51.15,138400.0
2013-01-09 10:30:00,60.74,60.88,60.72,60.72,157400.0,51.1332,51.2511,51.1164,51.1164,157400.0
2013-01-09 10:40:00,60.72,60.75,60.66,60.74,114100.0,51.1164,51.1416,51.0659,51.1332,114100.0
2013-01-09 10:50:00,60.74,60.76,60.7,60.76,102400.0,51.1332,51.15,51.0995,51.15,102400.0
2013-01-09 11:00:00,60.76,60.86,60.72,60.84,144100.0,51.15,51.2342,51.1164,51.2174,144100.0
2013-01-09 11:10:00,60.85,60.9,60.82,60.84,87800.0,51.2258,51.2679,51.2006,51.2174,87800.0
2013-01-09 11:20:00,60.85,60.85,60.77,60.8,102400.0,51.2258,51.2258,51.1585,51.1837,102400.0
2013-01-09 11:30:00,60.8,60.83,60.77,60.77,127000.0,51.1837,51.209,51.1585,51.1585,127000.0
2013-01-09 11:40:00,60.77,60.82,60.75,60.8,93800.0,51.1585,51.2006,51.1416,51.1837,93800.0
2013-01-09 11:50:00,60.8,60.82,60.71,60.75,202800.0,51.1837,51.2006,51.108,51.1416,202800.0
2013-01-09 12:00:00,60.75,60.77,60.66,60.66,127100.0,51.1416,51.1585,51.0659,51.0659,127100.0
2013-01-09 12:10:00,60.67,60.72,60.59,60.61,195600.0,51.0743,51.1164,51.0069,51.0238,195600.0
2013-01-09 12:20:00,60.61,60.67,60.6,60.64,52400.0,51.0238,51.0743,51.0153,51.049,52400.0
2013-01-09 12:30:00,60.65,60.65,60.56,60.56,165200.0,51.0574,51.0574,50.9817,50.9817,165200.0
2013-01-09 12:40:00,60.57,60.59,60.46,60.47,185600.0,50.9901,51.0069,50.8975,50.9059,185600.0
2013-01-09 12:50:00,60.47,60.54,60.44,60.54,100100.0,50.9059,50.9648,50.8807,50.9648,100100.0
2013-01-09 13:00:00,60.53,60.55,60.43,60.44,95600.0,50.9564,50.9733,50.8722,50.8807,95600.0
2013-01-09 13:10:00,60.44,60.47,60.37,60.43,77600.0,50.8807,50.9059,50.8217,50.8722,77600.0
2013-01-09 13:20:00,60.43,60.43,60.36,60.39,80300.0,50.8722,50.8722,50.8133,50.8386,80300.0
2013-01-09 13:30:00,60.39,60.42,60.33,60.39,160900.0,50.8386,50.8638,50.7881,50.8386,160900.0
2013-01-09 13:40:00,60.4,60.41,60.34,60.35,44600.0,50.847,50.8554,50.7965,50.8049,44600.0
2013-01-09 13:50:00,60.35,60.36,60.29,60.3,50300.0,50.8049,50.8133,50.7544,50.7628,50300.0
2013-01-09 14:00:00,60.3,60.34,60.27,60.3,51700.0,50.7628,50.7965,50.7375,50.7628,51700.0
2013-01-09 14:10:00,60.3,60.4,60.29,60.35,74100.0,50.7628,50.847,50.7544,50.8049,74100.0
2013-01-09 14:20:00,60.34,60.36,60.29,60.36,196700.0,50.7965,50.8133,50.7544,50.8133,196700.0
2013-01-09 14:30:00,60.36,60.37,60.28,60.32,153900.0,50.8133,50.8217,50.746,50.7796,153900.0
2013-01-09 14:40:00,60.32,60.34,60.27,60.27,64200.0,50.7796,50.7965,50.7375,50.7375,64200.0
2013-01-09 14:50:00,60.27,60.29,60.17,60.18,143400.0,50.7375,50.7544,50.6534,50.6618,143400.0
2013-01-09 15:00:00,60.18,60.2,60.15,60.19,233600.0,50.6618,50.6786,50.6365,50.6702,233600.0
2013-01-09 15:10:00,60.19,60.24,60.18,60.22,93600.0,50.6702,50.7123,50.6618,50.6955,93600.0
2013-01-09 15:20:00,60.22,60.3,60.22,60.25,190200.0,50.6955,50.7628,50.6955,50.7207,190200.0
2013-01-09 15:30:00,60.24,60.27,60.2,60.21,214900.0,50.7123,50.7375,50.6786,50.687,214900.0
2013-01-09 15:40:00,60.22,60.3,60.17,60.22,211000.0,50.6955,50.7628,50.6534,50.6955,211000.0
2013-01-09 15:50:00,60.22,60.3,60.21,60.26,671100.0,50.6955,50.7628,50.687,50.7291,671100.0
2013-01-10 09:30:00,60.44,60.67,60.39,60.62,284700.0,50.8807,51.0743,50.8386,51.0322,284700.0
2013-01-10 09:40:00,60.61,60.62,60.15,60.15,320300.0,51.0238,51.0322,50.6365,50.6365,320300.0
2013-01-10 09:50:00,60.15,60.46,60.09,60.46,231600.0,50.6365,50.8975,50.586,50.8975,231600.0
2013-01-10 10:00:00,60.46,60.59,60.4,60.51,182600.0,50.8975,51.0069,50.847,50.9396,182600.0
2013-01-10 10:10:00,60.5,60.52,60.35,60.38,289100.0,50.9312,50.948,50.8049,50.8301,289100.0
2013-01-10 10:20:00,60.39,60.48,60.38,60.41,141700.0,50.8386,50.9143,50.8301,50.8554,141700.0
2013-01-10 10:30:00,60.4,60.4,60.21,60.27,295900.0,50.847,50.847,50.687,50.7375,295900.0
2013-01-10 10:40:00,60.27,60.38,60.24,60.36,199300.0,50.7375,50.8301,50.7123,50.8133,199300.0
2013-01-10 10:50:00,60.36,60.47,60.35,60.4,115200.0,50.8133,50.9059,50.8049,50.847,115200.0
2013-01-10 11:00:00,60.38,60.4,60.31,60.35,76800.0,50.8301,50.847,50.7712,50.8049,76800.0
2013-01-10 11:10:00,60.34,60.36,60.25,60.29,136400.0,50.7965,50.8133,50.7207,50.7544,136400.0
2013-01-10 11:20:00,60.27,60.33,60.26,60.28,143600.0,50.7375,50.7881,50.7291,50.746,143600.0
2013-01-10 11:30:00,60.29,60.41,60.29,60.31,111200.0,50.7544,50.8554,50.7544,50.7712,111200.0
2013-01-10 11:40:00,60.3,60.36,60.28,60.35,50500.0,50.7628,50.8133,50.746,50.8049,50500.0
2013-01-10 11:50:00,60.34,60.4,60.3,60.39,70200.0,50.7965,50.847,50.7628,50.8386,70200.0
2013-01-10 12:00:00,60.38,60.41,60.36,60.4,61300.0,50.8301,50.8554,50.8133,50.847,61300.0
2013-01-10 12:10:00,60.4,60.42,60.34,60.39,91000.0,50.847,50.8638,50.7965,50.8386,91000.0
2013-01-10 12:20:00,60.39,60.4,60.33,60.38,51300.0,50.8386,50.847,50.7881,50.8301,51300.0
2013-01-10 12:30:00,60.38,60.4,60.36,60.39,51200.0,50.8301,50.847,50.8133,50.8386,51200.0
2013-01-10 12:40:00,60.39,60.41,60.35,60.37,62800.0,50.8386,50.8554,50.8049,50.8217,62800.0
2013-01-10 12:50:00,60.37,60.46,60.36,60.44,76200.0,50.8217,50.8975,50.8133,50.8807,76200.0
2013-01-10 13:00:00,60.44,60.46,60.36,60.36,54500.0,50.8807,50.8975,50.8133,50.8133,54500.0
2013-01-10 13:10:00,60.37,60.4,60.34,60.39,49500.0,50.8217,50.847,50.7965,50.8386,49500.0
2013-01-10 13:20:00,60.39,60.46,60.36,60.37,173900.0,50.8386,50.8975,50.8133,50.8217,173900.0
2013-01-10 13:30:00,60.37,60.46,60.37,60.41,49800.0,50.8217,50.8975,50.8217,50.8554,49800.0
2013-01-10 13:40:00,60.42,60.44,60.39,60.41,66000.0,50.8638,50.8807,50.8386,50.8554,66000.0
2013-01-10 13:50:00,60.41,60.48,60.38,60.44,44500.0,50.8554,50.9143,50.8301,50.8807,44500.0
2013-01-10 14:00:00,60.44,60.44,60.4,60.41,66500.0,50.8807,50.8807,50.847,50.8554,66500.0
2013-01-10 14:10:00,60.4,60.41,60.33,60.39,82600.0,50.847,50.8554,50.7881,50.8386,82600.0
2013-01-10 14:20:00,60.39,60.41,60.36,60.37,87300.0,50.8386,50.8554,50.8133,50.8217,87300.0
2013-01-10 14:30:00,60.38,60.42,60.36,60.4,72600.0,50.8301,50.8638,50.8133,50.847,72600.0
2013-01-10 14:40:00,60.41,60.5,60.38,60.49,106700.0,50.8554,50.9312,50.8301,50.9227,106700.0
2013-01-10 14:50:00,60.48,60.59,60.47,60.58,101800.0,50.9143,51.0069,50.9059,50.9985,101800.0
2013-01-10 15:00:00,60.58,60.63,60.58,60.59,138200.0,50.9985,51.0406,50.9985,51.0069,138200.0
2013-01-10 15:10:00,60.59,60.63,60.56,60.59,111300.0,51.0069,51.0406,50.9817,51.0069,111300.0
2013-01-10 15:20:00,60.59,60.63,60.56,60.59,102300.0,51.0069,51.0406,50.9817,51.0069,102300.0
2013-01-10 15:30:00,60.6,60.66,60.57,60.66,163200.0,51.0153,51.0659,50.9901,51.0659,163200.0
2013-01-10 15:40:00,60.66,60.72,60.63,60.68,209100.0,51.0659,51.1164,51.0406,51.0827,209100.0
2013-01-10 15:50:00,60.68,60.79,60.68,60.78,575000.0,51.0827,51.1753,51.0827,51.1669,575000.0
2013-01-11 09:30:00,60.64,61.37,60.31,61.23,795100.0,51.049,51.6636,50.7712,51.5457,795100.0
2013-01-11 09:40:00,61.23,61.97,61.11,61.96,621800.0,51.5457,52.1687,51.4447,52.1602,621800.0
2013-01-11 09:50:00,61.95,61.96,61.55,61.69,440600.0,52.1518,52.1602,51.8151,51.933,440600.0
2013-01-11 10:00:00,61.69,61.72,61.52,61.56,425300.0,51.933,51.9582,51.7898,51.8235,425300.0
2013-01-11 10:10:00,61.56,61.78,61.49,61.72,244000.0,51.8235,52.0087,51.7646,51.9582,244000.0
2013-01-11 10:20:00,61.71,61.88,61.61,61.63,445800.0,51.9498,52.0929,51.8656,51.8824,445800.0
2013-01-11 10:30:00,61.63,61.78,61.39,61.45,350500.0,51.8824,52.0087,51.6804,51.7309,350500.0
2013-01-11 10:40:00,61.45,61.54,61.13,61.3,418800.0,51.7309,51.8067,51.4615,51.6046,418800.0
2013-01-11 10:50:00,61.31,61.31,60.99,61.1,347800.0,51.6131,51.6131,51.3437,51.4363,347800.0
2013-01-11 11:00:00,61.1,61.21,61.07,61.1,281200.0,51.4363,51.5289,51.411,51.4363,281200.0
2013-01-11 11:10:00,61.09,61.1,60.69,60.72,389800.0,51.4278,51.4363,51.0911,51.1164,389800.0
2013-01-11 11:20:00,60.72,61.03,60.72,60.86,255600.0,51.1164,51.3773,51.1164,51.2342,255600.0
2013-01-11 11:30:00,60.86,61.03,60.84,61.0,168100.0,51.2342,51.3773,51.2174,51.3521,168100.0
2013-01-11 11:40:00,61.0,61.1,60.96,61.02,127300.0,51.3521,51.4363,51.3184,51.3689,127300.0
2013-01-11 11:50:00,61.03,61.17,61.01,61.02,96500.0,51.3773,51.4952,51.3605,51.3689,96500.0
2013-01-11 12:00:00,61.02,61.09,60.96,61.08,87600.0,51.3689,51.4278,51.3184,51.4194,87600.0
2013-01-11 12:10:00,61.09,61.1,60.95,61.0,86500.0,51.4278,51.4363,51.31,51.3521,86500.0
2013-01-11 12:20:00,61.0,61.14,61.0,61.07,97600.0,51.3521,51.4699,51.3521,51.411,97600.0
2013-01-11 12:30:00,61.08,61.13,61.01,61.13,96300.0,51.4194,51.4615,51.3605,51.4615,96300.0
2013-01-11 12:40:00,61.13,61.3,61.13,61.28,159900.0,51.4615,51.6046,51.4615,51.5878,159900.0
2013-01-11 12:50:00,61.29,61.35,61.15,61.15,145400.0,51.5962,51.6467,51.4784,51.4784,145400.0
2013-01-11 13:00:00,61.15,61.2,61.12,61.17,101500.0,51.4784,51.5205,51.4531,51.4952,101500.0
2013-01-11 13:10:00,61.18,61.19,61.11,61.11,88000.0,51.5036,51.512,51.4447,51.4447,88000.0
2013-01-11 13:20:00,61.11,61.12,60.98,61.0,146800.0,51.4447,51.4531,51.3352,51.3521,146800.0
2013-01-11 13:30:00,61.0,61.16,60.99,61.09,154500.0,51.3521,51.4868,51.3437,51.4278,154500.0
2013-01-11 13:40:00,61.09,61.14,61.0,61.11,147700.0,51.4278,51.4699,51.3521,51.4447,147700.0
2013-01-11 13:50:00,61.1,61.17,61.07,61.1,118300.0,51.4363,51.4952,51.411,51.4363,118300.0
2013-01-11 14:00:00,61.11,61.16,61.05,61.07,95400.0,51.4447,51.4868,51.3942,51.411,95400.0
2013-01-11 14:10:00,61.06,61.21,61.04,61.18,159400.0,51.4026,51.5289,51.3858,51.5036,159400.0
2013-01-11 14:20:00,61.18,61.22,61.15,61.15,97200.0,51.5036,51.5373,51.4784,51.4784,97200.0
2013-01-11 14:30:00,61.16,61.28,61.16,61.27,150800.0,51.4868,51.5878,51.4868,51.5794,150800.0
2013-01-11 14:40:00,61.27,61.31,61.14,61.18,485800.0,51.5794,51.6131,51.4699,51.5036,485800.0
2013-01-11 14:50:00,61.19,61.25,61.12,61.2,157500.0,51.512,51.5625,51.4531,51.5205,157500.0
2013-01-11 15:00:00,61.2,61.26,61.19,61.22,267000.0,51.5205,51.571,51.512,51.5373,267000.0
2013-01-11 15:10:00,61.22,61.24,61.18,61.19,228200.0,51.5373,51.5541,51.5036,51.512,228200.0
2013-01-11 15:20:00,61.19,61.22,61.16,61.2,115200.0,51.512,51.5373,51.4868,51.5205,115200.0
2013-01-11 15:30:00,61.21,61.28,61.17,61.2,334200.0,51.5289,51.5878,51.4952,51.5205,334200.0
2013-01-11 15:40:00,61.21,61.29,61.19,61.25,433200.0,51.5289,51.5962,51.512,51.5625,433200.0
2013-01-11 15:50:00,61.24,61.29,61.16,61.24,578200.0,51.5541,51.5962,51.4868,51.5541,578200.0
2013-01-14 09:30:00,60.65,61.21,60.65,61.1,345200.0,51.0574,51.5289,51.0574,51.4363,345200.0
2013-01-14 09:40:00,61.11,61.15,60.97,61.0,191700.0,51.4447,51.4784,51.3268,51.3521,191700.0
2013-01-14 09:50:00,61.0,61.07,60.91,60.94,210500.0,51.3521,51.411,51.2763,51.3016,210500.0
2013-01-14 10:00:00,60.93,61.06,60.9,60.97,206700.0,51.2932,51.4026,51.2679,51.3268,206700.0
2013-01-14 10:10:00,60.98,61.05,60.9,60.9,118500.0,51.3352,51.3942,51.2679,51.2679,118500.0
2013-01-14 10:20:00,60.9,61.0,60.85,60.99,90400.0,51.2679,51.3521,51.2258,51.3437,90400.0
2013-01-14 10:30:00,61.0,61.09,60.98,61.05,169100.0,51.3521,51.4278,51.3352,51.3942,169100.0
2013-01-14 10:40:00,61.06,61.06,60.93,60.99,93300.0,51.4026,51.4026,51.2932,51.3437,93300.0
2013-01-14 10:50:00,61.0,61.02,60.95,60.99,41900.0,51.3521,51.3689,51.31,51.3437,41900.0
2013-01-14 11:00:00,60.98,61.05,60.97,61.02,85100.0,51.3352,51.3942,51.3268,51.3689,85100.0
2013-01-14 11:10:00,61.03,61.04,60.96,60.99,68500.0,51.3773,51.3858,51.3184,51.3437,68500.0
2013-01-14 11:20:00,60.98,61.07,60.97,61.05,89900.0,51.3352,51.411,51.3268,51.3942,89900.0
2013-01-14 11:30:00,61.05,61.05,60.93,60.96,63200.0,51.3942,51.3942,51.2932,51.3184,63200.0
2013-01-14 11:40:00,60.95,61.04,60.94,61.04,111400.0,51.31,51.3858,51.3016,51.3858,111400.0
2013-01-14 11:50:00,61.03,61.03,60.97,60.97,99800.0,51.3773,51.3773,51.3268,51.3268,99800.0
2013-01-14 12:00:00,60.97,61.01,60.97,60.99,115700.0,51.3268,51.3605,51.3268,51.3437,115700.0
2013-01-14 12:10:00,60.99,61.03,60.98,61.01,83100.0,51.3437,51.3773,51.3352,51.3605,83100.0
2013-01-14 12:20:00,61.01,61.04,61.0,61.0,50000.0,51.3605,51.3858,51.3521,51.3521,50000.0
2013-01-14 12:30:00,61.0,61.02,60.99,61.02,58500.0,51.3521,51.3689,51.3437,51.3689,58500.0
2013-01-14 12:40:00,61.02,61.05,60.99,61.0,48900.0,51.3689,51.3942,51.3437,51.3521,48900.0
2013-01-14 12:50:00,61.01,61.03,61.0,61.01,55600.0,51.3605,51.3773,51.3521,51.3605,55600.0
2013-01-14 13:00:00,61.01,61.05,60.99,61.03,72700.0,51.3605,51.3942,51.3437,51.3773,72700.0
2013-01-14 13:10:00,61.03,61.05,61.0,61.04,83800.0,51.3773,51.3942,51.3521,51.3858,83800.0
2013-01-14 13:20:00,61.04,61.09,61.04,61.08,55100.0,51.3858,51.4278,51.3858,51.4194,55100.0
2013-01-14 13:30:00,61.08,61.1,61.07,61.08,42200.0,51.4194,51.4363,51.411,51.4194,42200.0
2013-01-14 13:40:00,61.08,61.11,61.05,61.05,50300.0,51.4194,51.4447,51.3942,51.3942,50300.0
2013-01-14 13:50:00,61.05,61.09,61.05,61.07,38300.0,51.3942,51.4278,51.3942,51.411,38300.0
2013-01-14 14:00:00,61.06,61.1,61.04,61.08,59700.0,51.4026,51.4363,51.3858,51.4194,59700.0
2013-01-14 14:10:00,61.07,61.1,61.03,61.08,48500.0,51.411,51.4363,51.3773,51.4194,48500.0
2013-01-14 14:20:00,61.09,61.15,61.07,61.14,80200.0,51.4278,51.4784,51.411,51.4699,80200.0
2013-01-14 14:30:00,61.14,61.24,61.13,61.23,112200.0,51.4699,51.5541,51.4615,51.5457,112200.0
2013-01-14 14:40:00,61.23,61.25,61.21,61.25,104100.0,51.5457,51.5625,51.5289,51.5625,104100.0
2013-01-14 14:50:00,61.25,61.28,61.22,61.28,145000.0,51.5625,51.5878,51.5373,51.5878,145000.0
2013-01-14 15:00:00,61.27,61.39,61.26,61.38,243400.0,51.5794,51.6804,51.571,51.672,243400.0
2013-01-14 15:10:00,61.38,61.38,61.2,61.2,174600.0,51.672,51.672,51.5205,51.5205,174600.0
2013-01-14 15:20:00,61.2,61.28,61.2,61.25,187100.0,51.5205,51.5878,51.5205,51.5625,187100.0
2013-01-14 15:30:00,61.24,61.26,61.16,61.18,223900.0,51.5541,51.571,51.4868,51.5036,223900.0
2013-01-14 15:40:00,61.18,61.25,61.18,61.21,192800.0,51.5036,51.5625,51.5036,51.5289,192800.0
2013-01-14 15:50:00,61.21,61.25,61.15,61.22,439600.0,51.5289,51.5625,51.4784,51.5373,439600.0
2013-01-15 09:30:00,60.18,60.69,60.03,60.65,473900.0,50.6618,51.0911,50.5355,51.0574,473900.0
2013-01-15 09:40:00,60.65,60.69,60.57,60.64,217900.0,51.0574,51.0911,50.9901,51.049,217900.0
2013-01-15 09:50:00,60.64,60.69,60.59,60.6,179200.0,51.049,51.0911,51.0069,51.0153,179200.0
2013-01-15 10:00:00,60.61,60.65,60.45,60.57,219700.0,51.0238,51.0574,50.8891,50.9901,219700.0
2013-01-15 10:10:00,60.57,60.74,60.56,60.6,158100.0,50.9901,51.1332,50.9817,51.0153,158100.0
2013-01-15 10:20:00,60.61,60.62,60.53,60.54,67700.0,51.0238,51.0322,50.9564,50.9648,67700.0
2013-01-15 10:30:00,60.54,60.67,60.54,60.66,67600.0,50.9648,51.0743,50.9648,51.0659,67600.0
2013-01-15 10:40:00,60.67,60.69,60.58,60.63,84900.0,51.0743,51.0911,50.9985,51.0406,84900.0
2013-01-15 10:50:00,60.63,60.66,60.6,60.64,147800.0,51.0406,51.0659,51.0153,51.049,147800.0
2013-01-15 11:00:00,60.65,60.77,60.64,60.77,70700.0,51.0574,51.1585,51.049,51.1585,70700.0
2013-01-15 11:10:00,60.77,60.8,60.74,60.76,81200.0,51.1585,51.1837,51.1332,51.15,81200.0
2013-01-15 11:20:00,60.75,60.79,60.7,60.72,121900.0,51.1416,51.1753,51.0995,51.1164,121900.0
2013-01-15 11:30:00,60.73,60.8,60.71,60.8,118900.0,51.1248,51.1837,51.108,51.1837,118900.0
2013-01-15 11:40:00,60.81,60.82,60.73,60.78,126100.0,51.1921,51.2006,51.1248,51.1669,126100.0
2013-01-15 11:50:00,60.79,60.79,60.7,60.72,72700.0,51.1753,51.1753,51.0995,51.1164,72700.0
2013-01-15 12:00:00,60.71,60.78,60.7,60.73,129100.0,51.108,51.1669,51.0995,51.1248,129100.0
2013-01-15 12:10:00,60.73,60.78,60.72,60.74,112100.0,51.1248,51.1669,51.1164,51.1332,112100.0
2013-01-15 12:20:00,60.75,60.77,60.72,60.74,135700.0,51.1416,51.1585,51.1164,51.1332,135700.0
2013-01-15 12:30:00,60.74,60.78,60.73,60.76,214900.0,51.1332,51.1669,51.1248,51.15,214900.0
2013-01-15 12:40:00,60.75,60.77,60.73,60.75,125300.0,51.1416,51.1585,51.1248,51.1416,125300.0
2013-01-15 12:50:00,60.75,60.76,60.73,60.74,113400.0,51.1416,51.15,51.1248,51.1332,113400.0
2013-01-15 13:00:00,60.74,60.77,60.73,60.75,137700.0,51.1332,51.1585,51.1248,51.1416,137700.0
2013-01-15 13:10:00,60.75,60.77,60.73,60.75,83000.0,51.1416,51.1585,51.1248,51.1416,83000.0
2013-01-15 13:20:00,60.75,60.76,60.71,60.72,113500.0,51.1416,51.15,51.108,51.1164,113500.0
2013-01-15 13:30:00,60.72,60.75,60.71,60.72,97600.0,51.1164,51.1416,51.108,51.1164,97600.0
2013-01-15 13:40:00,60.72,60.74,60.71,60.73,140100.0,51.1164,51.1332,51.108,51.1248,140100.0
2013-01-15 13:50:00,60.73,60.74,60.66,60.66,195400.0,51.1248,51.1332,51.0659,51.0659,195400.0
2013-01-15 14:00:00,60.67,60.69,60.62,60.69,82100.0,51.0743,51.0911,51.0322,51.0911,82100.0
2013-01-15 14:10:00,60.7,60.72,60.68,60.7,103000.0,51.0995,51.1164,51.0827,51.0995,103000.0
2013-01-15 14:20:00,60.7,60.71,60.68,60.71,68700.0,51.0995,51.108,51.0827,51.108,68700.0
2013-01-15 14:30:00,60.7,60.77,60.7,60.76,175900.0,51.0995,51.1585,51.0995,51.15,175900.0
2013-01-15 14:40:00,60.76,60.76,60.72,60.73,78300.0,51.15,51.15,51.1164,51.1248,78300.0
2013-01-15 14:50:00,60.74,60.75,60.7,60.72,110400.0,51.1332,51.1416,51.0995,51.1164,110400.0
2013-01-15 15:00:00,60.73,60.78,60.72,60.73,182700.0,51.1248,51.1669,51.1164,51.1248,182700.0
2013-01-15 15:10:00,60.73,60.82,60.72,60.81,161800.0,51.1248,51.2006,51.1164,51.1921,161800.0
2013-01-15 15:20:00,60.81,60.84,60.76,60.78,161100.0,51.1921,51.2174,51.15,51.1669,161100.0
2013-01-15 15:30:00,60.78,60.83,60.74,60.76,228300.0,51.1669,51.209,51.1332,51.15,228300.0
2013-01-15 15:40:00,60.76,60.78,60.74,60.77,248500.0,51.15,51.1669,51.1332,51.1585,248500.0
2013-01-15 15:50:00,60.77,60.79,60.74,60.75,531000.0,51.1585,51.1753,51.1332,51.1416,531000.0
2013-01-16 09:30:00,60.82,60.85,60.61,60.7,199600.0,51.2006,51.2258,51.0238,51.0995,199600.0
2013-01-16 09:40:00,60.7,60.75,60.57,60.64,94400.0,51.0995,51.1416,50.9901,51.049,94400.0
2013-01-16 09:50:00,60.65,60.68,60.56,60.56,64000.0,51.0574,51.0827,50.9817,50.9817,64000.0
2013-01-16 10:00:00,60.56,60.6,60.48,60.51,132900.0,50.9817,51.0153,50.9143,50.9396,132900.0
2013-01-16 10:10:00,60.51,60.58,60.48,60.55,109400.0,50.9396,50.9985,50.9143,50.9733,109400.0
2013-01-16 10:20:00,60.56,60.65,60.52,60.6,80500.0,50.9817,51.0574,50.948,51.0153,80500.0
2013-01-16 10:30:00,60.6,60.65,60.56,60.64,71600.0,51.0153,51.0574,50.9817,51.049,71600.0
2013-01-16 10:40:00,60.65,60.65,60.58,60.62,78900.0,51.0574,51.0574,50.9985,51.0322,78900.0
2013-01-16 10:50:00,60.62,60.65,60.61,60.62,46100.0,51.0322,51.0574,51.0238,51.0322,46100.0
2013-01-16 11:00:00,60.61,60.63,60.57,60.61,86800.0,51.0238,51.0406,50.9901,51.0238,86800.0
2013-01-16 11:10:00,60.61,60.65,60.57,60.63,71500.0,51.0238,51.0574,50.9901,51.0406,71500.0
2013-01-16 11:20:00,60.64,60.73,60.63,60.66,142700.0,51.049,51.1248,51.0406,51.0659,142700.0
2013-01-16 11:30:00,60.65,60.67,60.58,60.6,110000.0,51.0574,51.0743,50.9985,51.0153,110000.0
2013-01-16 11:40:00,60.61,60.62,60.57,60.57,58000.0,51.0238,51.0322,50.9901,50.9901,58000.0
2013-01-16 11:50:00,60.57,60.58,60.51,60.55,88500.0,50.9901,50.9985,50.9396,50.9733,88500.0
2013-01-16 12:00:00,60.56,60.65,60.55,60.65,49200.0,50.9817,51.0574,50.9733,51.0574,49200.0
2013-01-16 12:10:00,60.65,60.66,60.61,60.63,49300.0,51.0574,51.0659,51.0238,51.0406,49300.0
2013-01-16 12:20:00,60.63,60.68,60.63,60.65,65000.0,51.0406,51.0827,51.0406,51.0574,65000.0
2013-01-16 12:30:00,60.65,60.71,60.62,60.7,46200.0,51.0574,51.108,51.0322,51.0995,46200.0
2013-01-16 12:40:00,60.7,60.71,60.64,60.68,56400.0,51.0995,51.108,51.049,51.0827,56400.0
2013-01-16 12:50:00,60.68,60.71,60.66,60.67,53600.0,51.0827,51.108,51.0659,51.0743,53600.0
2013-01-16 13:00:00,60.67,60.7,60.59,60.69,41000.0,51.0743,51.0995,51.0069,51.0911,41000.0
2013-01-16 13:10:00,60.69,60.7,60.66,60.67,43500.0,51.0911,51.0995,51.0659,51.0743,43500.0
2013-01-16 13:20:00,60.67,60.67,60.64,60.67,22600.0,51.0743,51.0743,51.049,51.0743,22600.0
2013-01-16 13:30:00,60.66,60.7,60.64,60.69,41600.0,51.0659,51.0995,51.049,51.0911,41600.0
2013-01-16 13:40:00,60.7,60.71,60.65,60.68,65700.0,51.0995,51.108,51.0574,51.0827,65700.0
2013-01-16 13:50:00,60.67,60.68,60.65,60.66,45600.0,51.0743,51.0827,51.0574,51.0659,45600.0
2013-01-16 14:00:00,60.66,60.68,60.61,60.62,47600.0,51.0659,51.0827,51.0238,51.0322,47600.0
2013-01-16 14:10:00,60.61,60.64,60.58,60.59,49700.0,51.0238,51.049,50.9985,51.0069,49700.0
2013-01-16 14:20:00,60.59,60.61,60.58,60.61,81300.0,51.0069,51.0238,50.9985,51.0238,81300.0
2013-01-16 14:30:00,60.61,60.68,60.6,60.66,69700.0,51.0238,51.0827,51.0153,51.0659,69700.0
2013-01-16 14:40:00,60.66,60.67,60.61,60.63,81200.0,51.0659,51.0743,51.0238,51.0406,81200.0
2013-01-16 14:50:00,60.63,60.65,60.62,60.63,47000.0,51.0406,51.0574,51.0322,51.0406,47000.0
2013-01-16 15:00:00,60.63,60.64,60.6,60.64,50200.0,51.0406,51.049,51.0153,51.049,50200.0
2013-01-16 15:10:00,60.64,60.64,60.6,60.6,75400.0,51.049,51.049,51.0153,51.0153,75400.0
2013-01-16 15:20:00,60.6,60.63,60.58,60.6,207200.0,51.0153,51.0406,50.9985,51.0153,207200.0
2013-01-16 15:30:00,60.6,60.64,60.59,60.64,173300.0,51.0153,51.049,51.0069,51.049,173300.0
2013-01-16 15:40:00,60.64,60.65,60.6,60.63,200300.0,51.049,51.0574,51.0153,51.0406,200300.0
2013-01-16 15:50:00,60.63,60.65,60.57,60.61,494300.0,51.0406,51.0574,50.9901,51.0238,494300.0
2013-01-17 09:30:00,61.1,61.2,60.73,60.74,163100.0,51.4363,51.5205,51.1248,51.1332,163100.0
2013-01-17 09:40:00,60.75,60.86,60.69,60.85,114900.0,51.1416,51.2342,51.0911,51.2258,114900.0
2013-01-17 09:50:00,60.85,60.86,60.73,60.82,69500.0,51.2258,51.2342,51.1248,51.2006,69500.0
2013-01-17 10:00:00,60.81,60.82,60.71,60.74,131600.0,51.1921,51.2006,51.108,51.1332,131600.0
2013-01-17 10:10:00,60.73,60.91,60.72,60.9,120200.0,51.1248,51.2763,51.1164,51.2679,120200.0
2013-01-17 10:20:00,60.9,60.92,60.83,60.9,93000.0,51.2679,51.2847,51.209,51.2679,93000.0
2013-01-17 10:30:00,60.9,60.91,60.78,60.79,40800.0,51.2679,51.2763,51.1669,51.1753,40800.0
2013-01-17 10:40:00,60.79,60.84,60.75,60.77,74500.0,51.1753,51.2174,51.1416,51.1585,74500.0
2013-01-17 10:50:00,60.78,60.81,60.73,60.8,93200.0,51.1669,51.1921,51.1248,51.1837,93200.0
2013-01-17 11:00:00,60.8,60.81,60.74,60.77,106800.0,51.1837,51.1921,51.1332,51.1585,106800.0
2013-01-17 11:10:00,60.77,60.78,60.68,60.69,76200.0,51.1585,51.1669,51.0827,51.0911,76200.0
2013-01-17 11:20:00,60.68,60.77,60.68,60.73,75000.0,51.0827,51.1585,51.0827,51.1248,75000.0
2013-01-17 11:30:00,60.73,60.79,60.73,60.75,85700.0,51.1248,51.1753,51.1248,51.1416,85700.0
2013-01-17 11:40:00,60.74,60.76,60.65,60.67,76300.0,51.1332,51.15,51.0574,51.0743,76300.0
2013-01-17 11:50:00,60.67,60.69,60.61,60.61,66700.0,51.0743,51.0911,51.0238,51.0238,66700.0
2013-01-17 12:00:00,60.62,60.77,60.62,60.76,83200.0,51.0322,51.1585,51.0322,51.15,83200.0
2013-01-17 12:10:00,60.76,60.8,60.61,60.63,92200.0,51.15,51.1837,51.0238,51.0406,92200.0
2013-01-17 12:20:00,60.62,60.7,60.58,60.66,97200.0,51.0322,51.0995,50.9985,51.0659,97200.0
2013-01-17 12:30:00,60.66,60.78,60.66,60.77,65900.0,51.0659,51.1669,51.0659,51.1585,65900.0
2013-01-17 12:40:00,60.77,60.79,60.74,60.74,42400.0,51.1585,51.1753,51.1332,51.1332,42400.0
2013-01-17 12:50:00,60.74,60.76,60.7,60.71,36200.0,51.1332,51.15,51.0995,51.108,36200.0
2013-01-17 13:00:00,60.72,60.72,60.64,60.67,65500.0,51.1164,51.1164,51.049,51.0743,65500.0
2013-01-17 13:10:00,60.66,60.74,60.66,60.74,98700.0,51.0659,51.1332,51.0659,51.1332,98700.0
2013-01-17 13:20:00,60.74,60.79,60.72,60.77,47400.0,51.1332,51.1753,51.1164,51.1585,47400.0
2013-01-17 13:30:00,60.78,60.79,60.75,60.79,39200.0,51.1669,51.1753,51.1416,51.1753,39200.0
2013-01-17 13:40:00,60.79,60.8,60.75,60.78,67200.0,51.1753,51.1837,51.1416,51.1669,67200.0
2013-01-17 13:50:00,60.78,60.81,60.77,60.8,84200.0,51.1669,51.1921,51.1585,51.1837,84200.0
2013-01-17 14:00:00,60.8,60.84,60.8,60.84,105100.0,51.1837,51.2174,51.1837,51.2174,105100.0
2013-01-17 14:10:00,60.83,60.88,60.76,60.8,145200.0,51.209,51.2511,51.15,51.1837,145200.0
2013-01-17 14:20:00,60.8,60.84,60.75,60.75,58700.0,51.1837,51.2174,51.1416,51.1416,58700.0
2013-01-17 14:30:00,60.75,60.76,60.68,60.7,79600.0,51.1416,51.15,51.0827,51.0995,79600.0
2013-01-17 14:40:00,60.71,60.82,60.71,60.79,96500.0,51.108,51.2006,51.108,51.1753,96500.0
2013-01-17 14:50:00,60.8,60.81,60.72,60.8,67100.0,51.1837,51.1921,51.1164,51.1837,67100.0
2013-01-17 15:00:00,60.8,60.81,60.77,60.81,90300.0,51.1837,51.1921,51.1585,51.1921,90300.0
2013-01-17 15:10:00,60.81,60.81,60.78,60.81,78000.0,51.1921,51.1921,51.1669,51.1921,78000.0
2013-01-17 15:20:00,60.8,60.8,60.72,60.77,125200.0,51.1837,51.1837,51.1164,51.1585,125200.0
2013-01-17 15:30:00,60.77,60.81,60.75,60.8,134200.0,51.1585,51.1921,51.1416,51.1837,134200.0
2013-01-17 15:40:00,60.8,60.81,60.74,60.78,144300.0,51.1837,51.1921,51.1332,51.1669,144300.0
2013-01-17 15:50:00,60.78,60.79,60.7,60.73,263900.0,51.1669,51.1753,51.0995,51.1248,263900.0
2013-01-18 09:30:00,59.87,60.28,59.73,59.76,1316900.0,50.4008,50.746,50.283,50.3082,1316900.0
2013-01-18 09:40:00,59.76,59.77,58.9,59.32,1093700.0,50.3082,50.3166,49.5842,49.9378,1093700.0
2013-01-18 09:50:00,59.31,59.51,59.23,59.49,370700.0,49.9294,50.0977,49.862,50.0809,370700.0
2013-01-18 10:00:00,59.48,59.57,59.22,59.45,364000.0,50.0725,50.1483,49.8536,50.0472,364000.0
2013-01-18 10:10:00,59.45,59.54,59.35,59.41,276200.0,50.0472,50.123,49.9631,50.0136,276200.0
2013-01-18 10:20:00,59.41,59.58,59.35,59.38,241900.0,50.0136,50.1567,49.9631,49.9883,241900.0
2013-01-18 10:30:00,59.38,59.59,59.28,59.52,266900.0,49.9883,50.1651,49.9041,50.1062,266900.0
2013-01-18 10:40:00,59.52,59.52,59.35,59.37,199200.0,50.1062,50.1062,49.9631,49.9799,199200.0
2013-01-18 10:50:00,59.38,59.44,59.28,59.29,159400.0,49.9883,50.0388,49.9041,49.9125,159400.0
2013-01-18 11:00:00,59.29,59.31,59.21,59.28,166400.0,49.9125,49.9294,49.8452,49.9041,166400.0
2013-01-18 11:10:00,59.28,59.51,59.25,59.46,160800.0,49.9041,50.0977,49.8789,50.0557,160800.0
2013-01-18 11:20:00,59.46,59.51,59.31,59.31,131700.0,50.0557,50.0977,49.9294,49.9294,131700.0
2013-01-18 11:30:00,59.32,59.33,59.11,59.17,219200.0,49.9378,49.9462,49.761,49.8115,219200.0
2013-01-18 11:40:00,59.18,59.23,59.07,59.08,121400.0,49.8199,49.862,49.7273,49.7358,121400.0
2013-01-18 11:50:00,59.08,59.18,59.07,59.07,118000.0,49.7358,49.8199,49.7273,49.7273,118000.0
2013-01-18 12:00:00,59.07,59.23,59.06,59.17,112200.0,49.7273,49.862,49.7189,49.8115,112200.0
2013-01-18 12:10:00,59.19,59.2,59.14,59.15,46300.0,49.8284,49.8368,49.7863,49.7947,46300.0
2013-01-18 12:20:00,59.16,59.18,59.08,59.09,75100.0,49.8031,49.8199,49.7358,49.7442,75100.0
2013-01-18 12:30:00,59.11,59.17,59.07,59.13,81100.0,49.761,49.8115,49.7273,49.7778,81100.0
2013-01-18 12:40:00,59.13,59.24,59.12,59.14,90700.0,49.7778,49.8704,49.7694,49.7863,90700.0
2013-01-18 12:50:00,59.14,59.29,59.13,59.29,117700.0,49.7863,49.9125,49.7778,49.9125,117700.0
2013-01-18 13:00:00,59.29,59.49,59.27,59.48,123800.0,49.9125,50.0809,49.8957,50.0725,123800.0
2013-01-18 13:10:00,59.49,59.49,59.4,59.46,97200.0,50.0809,50.0809,50.0051,50.0557,97200.0
2013-01-18 13:20:00,59.46,59.56,59.41,59.5,123800.0,50.0557,50.1398,50.0136,50.0893,123800.0
2013-01-18 13:30:00,59.5,59.52,59.42,59.44,127900.0,50.0893,50.1062,50.022,50.0388,127900.0
2013-01-18 13:40:00,59.44,59.52,59.43,59.5,99200.0,50.0388,50.1062,50.0304,50.0893,99200.0
2013-01-18 13:50:00,59.5,59.5,59.44,59.44,104500.0,50.0893,50.0893,50.0388,50.0388,104500.0
2013-01-18 14:00:00,59.45,59.51,59.38,59.47,200600.0,50.0472,50.0977,49.9883,50.0641,200600.0
2013-01-18 14:10:00,59.48,59.5,59.45,59.47,154300.0,50.0725,50.0893,50.0472,50.0641,154300.0
2013-01-18 14:20:00,59.48,59.61,59.47,59.61,201800.0,50.0725,50.1819,50.0641,50.1819,201800.0
2013-01-18 14:30:00,59.61,59.62,59.5,59.54,141900.0,50.1819,50.1903,50.0893,50.123,141900.0
2013-01-18 14:40:00,59.54,59.57,59.49,59.52,174900.0,50.123,50.1483,50.0809,50.1062,174900.0
2013-01-18 14:50:00,59.52,59.58,59.51,59.55,119200.0,50.1062,50.1567,50.0977,50.1314,119200.0
2013-01-18 15:00:00,59.54,59.55,59.5,59.53,108400.0,50.123,50.1314,50.0893,50.1146,108400.0
2013-01-18 15:10:00,59.53,59.54,59.5,59.52,181200.0,50.1146,50.123,50.0893,50.1062,181200.0
2013-01-18 15:20:00,59.51,59.56,59.51,59.55,115700.0,50.0977,50.1398,50.0977,50.1314,115700.0
2013-01-18 15:30:00,59.55,59.62,59.54,59.59,276200.0,50.1314,50.1903,50.123,50.1651,276200.0
2013-01-18 15:40:00,59.59,59.73,59.57,59.67,479100.0,50.1651,50.283,50.1483,50.2324,479100.0
2013-01-18 15:50:00,59.67,59.81,59.66,59.79,678100.0,50.2324,50.3503,50.224,50.3335,678100.0
2013-01-22 09:30:00,59.74,59.9,59.6,59.76,436700.0,50.2914,50.4261,50.1735,50.3082,436700.0
2013-01-22 09:40:00,59.76,59.76,59.37,59.46,338000.0,50.3082,50.3082,49.9799,50.0557,338000.0
2013-01-22 09:50:00,59.47,59.57,59.39,59.46,340700.0,50.0641,50.1483,49.9967,50.0557,340700.0
2013-01-22 10:00:00,59.47,59.48,59.38,59.45,383400.0,50.0641,50.0725,49.9883,50.0472,383400.0
2013-01-22 10:10:00,59.44,59.48,59.18,59.22,201100.0,50.0388,50.0725,49.8199,49.8536,201100.0
2013-01-22 10:20:00,59.21,59.31,59.17,59.18,134100.0,49.8452,49.9294,49.8115,49.8199,134100.0
2013-01-22 10:30:00,59.19,59.22,59.01,59.08,316500.0,49.8284,49.8536,49.6768,49.7358,316500.0
2013-01-22 10:40:00,59.07,59.27,59.07,59.22,173200.0,49.7273,49.8957,49.7273,49.8536,173200.0
2013-01-22 10:50:00,59.22,59.38,59.21,59.34,123700.0,49.8536,49.9883,49.8452,49.9546,123700.0
2013-01-22 11:00:00,59.34,59.4,59.27,59.3,108200.0,49.9546,50.0051,49.8957,49.921,108200.0
2013-01-22 11:10:00,59.31,59.35,59.26,59.26,109800.0,49.9294,49.9631,49.8873,49.8873,109800.0
2013-01-22 11:20:00,59.27,59.34,59.19,59.29,111300.0,49.8957,49.9546,49.8284,49.9125,111300.0
2013-01-22 11:30:00,59.29,59.3,59.2,59.22,118000.0,49.9125,49.921,49.8368,49.8536,118000.0
2013-01-22 11:40:00,59.21,59.3,59.21,59.26,82100.0,49.8452,49.921,49.8452,49.8873,82100.0
2013-01-22 11:50:00,59.25,59.28,59.22,59.22,115700.0,49.8789,49.9041,49.8536,49.8536,115700.0
2013-01-22 12:00:00,59.22,59.25,59.21,59.24,114200.0,49.8536,49.8789,49.8452,49.8704,114200.0
2013-01-22 12:10:00,59.24,59.26,59.18,59.24,133800.0,49.8704,49.8873,49.8199,49.8704,133800.0
2013-01-22 12:20:00,59.25,59.28,59.21,59.26,161700.0,49.8789,49.9041,49.8452,49.8873,161700.0
2013-01-22 12:30:00,59.27,59.38,59.25,59.3,76900.0,49.8957,49.9883,49.8789,49.921,76900.0
2013-01-22 12:40:00,59.3,59.37,59.25,59.26,85100.0,49.921,49.9799,49.8789,49.8873,85100.0
2013-01-22 12:50:00,59.26,59.34,59.25,59.3,67700.0,49.8873,49.9546,49.8789,49.921,67700.0
2013-01-22 13:00:00,59.3,59.38,59.3,59.37,83400.0,49.921,49.9883,49.921,49.9799,83400.0
2013-01-22 13:10:00,59.37,59.41,59.36,59.38,71600.0,49.9799,50.0136,49.9715,49.9883,71600.0
2013-01-22 13:20:00,59.39,59.4,59.27,59.32,91500.0,49.9967,50.0051,49.8957,49.9378,91500.0
2013-01-22 13:30:00,59.32,59.32,59.27,59.27,102000.0,49.9378,49.9378,49.8957,49.8957,102000.0
2013-01-22 13:40:00,59.27,59.38,59.26,59.35,102500.0,49.8957,49.9883,49.8873,49.9631,102500.0
2013-01-22 13:50:00,59.35,59.37,59.29,59.33,107800.0,49.9631,49.9799,49.9125,49.9462,107800.0
2013-01-22 14:00:00,59.32,59.37,59.29,59.35,104100.0,49.9378,49.9799,49.9125,49.9631,104100.0
2013-01-22 14:10:00,59.36,59.39,59.34,59.35,106300.0,49.9715,49.9967,49.9546,49.9631,106300.0
2013-01-22 14:20:00,59.35,59.39,59.34,59.36,78600.0,49.9631,49.9967,49.9546,49.9715,78600.0
2013-01-22 14:30:00,59.36,59.41,59.34,59.34,100800.0,49.9715,50.0136,49.9546,49.9546,100800.0
2013-01-22 14:40:00,59.34,59.47,59.33,59.45,64200.0,49.9546,50.0641,49.9462,50.0472,64200.0
2013-01-22 14:50:00,59.46,59.46,59.4,59.43,89200.0,50.0557,50.0557,50.0051,50.0304,89200.0
2013-01-22 15:00:00,59.43,59.45,59.34,59.34,160100.0,50.0304,50.0472,49.9546,49.9546,160100.0
2013-01-22 15:10:00,59.35,59.37,59.3,59.33,116200.0,49.9631,49.9799,49.921,49.9462,116200.0
2013-01-22 15:20:00,59.33,59.37,59.3,59.33,98100.0,49.9462,49.9799,49.921,49.9462,98100.0
2013-01-22 15:30:00,59.33,59.41,59.33,59.38,169100.0,49.9462,50.0136,49.9462,49.9883,169100.0
2013-01-22 15:40:00,59.39,59.42,59.3,59.32,264100.0,49.9967,50.022,49.921,49.9378,264100.0
2013-01-22 15:50:00,59.32,59.4,59.32,59.4,424000.0,49.9378,50.0051,49.9378,50.0051,424000.0
2013-01-23 09:30:00,59.04,59.29,58.94,59.06,347800.0,49.7021,49.9125,49.6179,49.7189,347800.0
2013-01-23 09:40:00,59.05,59.15,58.87,58.88,202200.0,49.7105,49.7947,49.559,49.5674,202200.0
2013-01-23 09:50:00,58.88,58.9,58.8,58.8,178700.0,49.5674,49.5842,49.5,49.5,178700.0
2013-01-23 10:00:00,58.81,58.87,58.8,58.85,137200.0,49.5085,49.559,49.5,49.5421,137200.0
2013-01-23 10:10:00,58.85,58.96,58.85,58.95,190300.0,49.5421,49.6347,49.5421,49.6263,190300.0
2013-01-23 10:20:00,58.95,58.95,58.89,58.94,117400.0,49.6263,49.6263,49.5758,49.6179,117400.0
2013-01-23 10:30:00,58.94,58.97,58.89,58.9,151700.0,49.6179,49.6432,49.5758,49.5842,151700.0
2013-01-23 10:40:00,58.9,58.91,58.85,58.89,78300.0,49.5842,49.5926,49.5421,49.5758,78300.0
2013-01-23 10:50:00,58.89,58.97,58.89,58.92,103300.0,49.5758,49.6432,49.5758,49.6011,103300.0
2013-01-23 11:00:00,58.93,58.98,58.91,58.95,176300.0,49.6095,49.6516,49.5926,49.6263,176300.0
2013-01-23 11:10:00,58.96,58.98,58.93,58.96,221200.0,49.6347,49.6516,49.6095,49.6347,221200.0
2013-01-23 11:20:00,58.96,58.98,58.93,58.95,151200.0,49.6347,49.6516,49.6095,49.6263,151200.0
2013-01-23 11:30:00,58.94,58.95,58.93,58.95,85400.0,49.6179,49.6263,49.6095,49.6263,85400.0
2013-01-23 11:40:00,58.95,58.95,58.94,58.94,123700.0,49.6263,49.6263,49.6179,49.6179,123700.0
2013-01-23 11:50:00,58.93,58.95,58.89,58.92,97900.0,49.6095,49.6263,49.5758,49.6011,97900.0
2013-01-23 12:00:00,58.91,59.0,58.89,58.91,173800.0,49.5926,49.6684,49.5758,49.5926,173800.0
2013-01-23 12:10:00,58.91,58.94,58.89,58.92,90600.0,49.5926,49.6179,49.5758,49.6011,90600.0
2013-01-23 12:20:00,58.91,58.93,58.89,58.9,69900.0,49.5926,49.6095,49.5758,49.5842,69900.0
2013-01-23 12:30:00,58.9,58.92,58.88,58.88,78100.0,49.5842,49.6011,49.5674,49.5674,78100.0
2013-01-23 12:40:00,58.88,58.95,58.85,58.91,49900.0,49.5674,49.6263,49.5421,49.5926,49900.0
2013-01-23 12:50:00,58.92,58.98,58.91,58.98,61800.0,49.6011,49.6516,49.5926,49.6516,61800.0
2013-01-23 13:00:00,58.97,58.99,58.93,58.93,95700.0,49.6432,49.66,49.6095,49.6095,95700.0
2013-01-23 13:10:00,58.94,58.96,58.91,58.91,57900.0,49.6179,49.6347,49.5926,49.5926,57900.0
2013-01-23 13:20:00,58.92,58.96,58.91,58.93,165800.0,49.6011,49.6347,49.5926,49.6095,165800.0
2013-01-23 13:30:00,58.93,59.0,58.92,58.99,63600.0,49.6095,49.6684,49.6011,49.66,63600.0
2013-01-23 13:40:00,58.98,59.09,58.97,59.0,121600.0,49.6516,49.7442,49.6432,49.6684,121600.0
2013-01-23 13:50:00,59.0,59.08,58.97,59.07,150700.0,49.6684,49.7358,49.6432,49.7273,150700.0
2013-01-23 14:00:00,59.08,59.1,59.01,59.03,104400.0,49.7358,49.7526,49.6768,49.6937,104400.0
2013-01-23 14:10:00,59.04,59.04,58.99,58.99,77300.0,49.7021,49.7021,49.66,49.66,77300.0
2013-01-23 14:20:00,59.0,59.07,58.99,59.07,66600.0,49.6684,49.7273,49.66,49.7273,66600.0
2013-01-23 14:30:00,59.07,59.1,59.03,59.05,52000.0,49.7273,49.7526,49.6937,49.7105,52000.0
2013-01-23 14:40:00,59.05,59.07,59.01,59.02,94000.0,49.7105,49.7273,49.6768,49.6852,94000.0
2013-01-23 14:50:00,59.01,59.06,59.01,59.01,95700.0,49.6768,49.7189,49.6768,49.6768,95700.0
2013-01-23 15:00:00,59.02,59.1,59.0,59.07,184900.0,49.6852,49.7526,49.6684,49.7273,184900.0
2013-01-23 15:10:00,59.06,59.08,59.03,59.04,180900.0,49.7189,49.7358,49.6937,49.7021,180900.0
2013-01-23 15:20:00,59.05,59.05,58.98,59.02,192500.0,49.7105,49.7105,49.6516,49.6852,192500.0
2013-01-23 15:30:00,59.03,59.03,58.98,59.0,184500.0,49.6937,49.6937,49.6516,49.6684,184500.0
2013-01-23 15:40:00,58.99,59.01,58.94,58.97,270800.0,49.66,49.6768,49.6179,49.6432,270800.0
2013-01-23 15:50:00,58.97,59.0,58.91,58.93,594400.0,49.6432,49.6684,49.5926,49.6095,594400.0
2013-01-24 09:30:00,59.14,59.38,59.13,59.26,209700.0,49.7863,49.9883,49.7778,49.8873,209700.0
2013-01-24 09:40:00,59.25,59.32,59.04,59.13,241900.0,49.8789,49.9378,49.7021,49.7778,241900.0
2013-01-24 09:50:00,59.11,59.3,59.08,59.18,213000.0,49.761,49.921,49.7358,49.8199,213000.0
2013-01-24 10:00:00,59.18,59.39,59.17,59.35,258600.0,49.8199,49.9967,49.8115,49.9631,258600.0
2013-01-24 10:10:00,59.35,59.39,59.25,59.28,170700.0,49.9631,49.9967,49.8789,49.9041,170700.0
2013-01-24 10:20:00,59.27,59.28,59.2,59.25,270400.0,49.8957,49.9041,49.8368,49.8789,270400.0
2013-01-24 10:30:00,59.25,59.35,59.2,59.31,185300.0,49.8789,49.9631,49.8368,49.9294,185300.0
2013-01-24 10:40:00,59.31,59.37,59.28,59.31,146900.0,49.9294,49.9799,49.9041,49.9294,146900.0
2013-01-24 10:50:00,59.3,59.33,59.24,59.24,166200.0,49.921,49.9462,49.8704,49.8704,166200.0
2013-01-24 11:00:00,59.25,59.42,59.25,59.4,93400.0,49.8789,50.022,49.8789,50.0051,93400.0
2013-01-24 11:10:00,59.41,59.48,59.39,59.43,96000.0,50.0136,50.0725,49.9967,50.0304,96000.0
2013-01-24 11:20:00,59.43,59.5,59.42,59.48,172500.0,50.0304,50.0893,50.022,50.0725,172500.0
2013-01-24 11:30:00,59.48,59.51,59.41,59.43,91700.0,50.0725,50.0977,50.0136,50.0304,91700.0
2013-01-24 11:40:00,59.44,59.46,59.37,59.39,93700.0,50.0388,50.0557,49.9799,49.9967,93700.0
2013-01-24 11:50:00,59.4,59.43,59.37,59.41,55200.0,50.0051,50.0304,49.9799,50.0136,55200.0
2013-01-24 12:00:00,59.4,59.43,59.35,59.37,54800.0,50.0051,50.0304,49.9631,49.9799,54800.0
2013-01-24 12:10:00,59.36,59.37,59.34,59.35,72100.0,49.9715,49.9799,49.9546,49.9631,72100.0
2013-01-24 12:20:00,59.36,59.39,59.35,59.35,48700.0,49.9715,49.9967,49.9631,49.9631,48700.0
2013-01-24 12:30:00,59.36,59.37,59.18,59.19,88000.0,49.9715,49.9799,49.8199,49.8284,88000.0
2013-01-24 12:40:00,59.19,59.22,59.15,59.16,83400.0,49.8284,49.8536,49.7947,49.8031,83400.0
2013-01-24 12:50:00,59.16,59.16,59.01,59.02,82600.0,49.8031,49.8031,49.6768,49.6852,82600.0
2013-01-24 13:00:00,59.03,59.15,59.01,59.15,107100.0,49.6937,49.7947,49.6768,49.7947,107100.0
2013-01-24 13:10:00,59.14,59.26,59.14,59.26,99200.0,49.7863,49.8873,49.7863,49.8873,99200.0
2013-01-24 13:20:00,59.25,59.28,59.24,59.27,40500.0,49.8789,49.9041,49.8704,49.8957,40500.0
2013-01-24 13:30:00,59.28,59.29,59.18,59.18,69800.0,49.9041,49.9125,49.8199,49.8199,69800.0
2013-01-24 13:40:00,59.18,59.18,59.05,59.06,56100.0,49.8199,49.8199,49.7105,49.7189,56100.0
2013-01-24 13:50:00,59.06,59.17,59.06,59.17,111800.0,49.7189,49.8115,49.7189,49.8115,111800.0
2013-01-24 14:00:00,59.17,59.17,59.06,59.14,78400.0,49.8115,49.8115,49.7189,49.7863,78400.0
2013-01-24 14:10:00,59.14,59.2,59.14,59.16,80100.0,49.7863,49.8368,49.7863,49.8031,80100.0
2013-01-24 14:20:00,59.16,59.22,59.14,59.22,57300.0,49.8031,49.8536,49.7863,49.8536,57300.0
2013-01-24 14:30:00,59.21,59.33,59.2,59.3,116300.0,49.8452,49.9462,49.8368,49.921,116300.0
2013-01-24 14:40:00,59.3,59.34,59.28,59.32,108700.0,49.921,49.9546,49.9041,49.9378,108700.0
2013-01-24 14:50:00,59.32,59.35,59.26,59.27,85300.0,49.9378,49.9631,49.8873,49.8957,85300.0
2013-01-24 15:00:00,59.28,59.31,59.24,59.28,99700.0,49.9041,49.9294,49.8704,49.9041,99700.0
2013-01-24 15:10:00,59.28,59.34,59.28,59.3,137200.0,49.9041,49.9546,49.9041,49.921,137200.0
2013-01-24 15:20:00,59.3,59.34,59.28,59.31,126900.0,49.921,49.9546,49.9041,49.9294,126900.0
2013-01-24 15:30:00,59.31,59.39,59.31,59.38,196800.0,49.9294,49.9967,49.9294,49.9883,196800.0
2013-01-24 15:40:00,59.37,59.39,59.35,59.37,205600.0,49.9799,49.9967,49.9631,49.9799,205600.0
2013-01-24 15:50:00,59.37,59.38,59.24,59.3,365400.0,49.9799,49.9883,49.8704,49.921,365400.0
2013-01-25 09:30:00,59.57,59.6,59.3,59.44,209000.0,50.1483,50.1735,49.921,50.0388,209000.0
2013-01-25 09:40:00,59.45,59.55,59.41,59.52,155600.0,50.0472,50.1314,50.0136,50.1062,155600.0
2013-01-25 09:50:00,59.52,59.7,59.49,59.63,136900.0,50.1062,50.2577,50.0809,50.1988,136900.0
2013-01-25 10:00:00,59.63,59.64,59.44,59.48,81800.0,50.1988,50.2072,50.0388,50.0725,81800.0
2013-01-25 10:10:00,59.47,59.53,59.41,59.43,87400.0,50.0641,50.1146,50.0136,50.0304,87400.0
2013-01-25 10:20:00,59.42,59.47,59.24,59.24,166400.0,50.022,50.0641,49.8704,49.8704,166400.0
2013-01-25 10:30:00,59.25,59.29,59.21,59.27,77400.0,49.8789,49.9125,49.8452,49.8957,77400.0
2013-01-25 10:40:00,59.26,59.32,59.19,59.29,88100.0,49.8873,49.9378,49.8284,49.9125,88100.0
2013-01-25 10:50:00,59.29,59.33,59.27,59.31,66000.0,49.9125,49.9462,49.8957,49.9294,66000.0
2013-01-25 11:00:00,59.32,59.42,59.31,59.42,60600.0,49.9378,50.022,49.9294,50.022,60600.0
2013-01-25 11:10:00,59.41,59.42,59.27,59.3,62500.0,50.0136,50.022,49.8957,49.921,62500.0
2013-01-25 11:20:00,59.3,59.32,59.22,59.32,75000.0,49.921,49.9378,49.8536,49.9378,75000.0
2013-01-25 11:30:00,59.32,59.44,59.3,59.42,69100.0,49.9378,50.0388,49.921,50.022,69100.0
2013-01-25 11:40:00,59.43,59.46,59.39,59.41,84900.0,50.0304,50.0557,49.9967,50.0136,84900.0
2013-01-25 11:50:00,59.41,59.41,59.35,59.36,61500.0,50.0136,50.0136,49.9631,49.9715,61500.0
2013-01-25 12:00:00,59.37,59.49,59.36,59.48,57300.0,49.9799,50.0809,49.9715,50.0725,57300.0
2013-01-25 12:10:00,59.48,59.49,59.46,59.47,45000.0,50.0725,50.0809,50.0557,50.0641,45000.0
2013-01-25 12:20:00,59.48,59.48,59.43,59.44,28700.0,50.0725,50.0725,50.0304,50.0388,28700.0
2013-01-25 12:30:00,59.44,59.48,59.42,59.43,42200.0,50.0388,50.0725,50.022,50.0304,42200.0
2013-01-25 12:40:00,59.43,59.57,59.43,59.55,180600.0,50.0304,50.1483,50.0304,50.1314,180600.0
2013-01-25 12:50:00,59.55,59.55,59.46,59.46,58200.0,50.1314,50.1314,50.0557,50.0557,58200.0
2013-01-25 13:00:00,59.47,59.5,59.45,59.48,49100.0,50.0641,50.0893,50.0472,50.0725,49100.0
2013-01-25 13:10:00,59.48,59.5,59.45,59.47,50200.0,50.0725,50.0893,50.0472,50.0641,50200.0
2013-01-25 13:20:00,59.47,59.52,59.46,59.51,55500.0,50.0641,50.1062,50.0557,50.0977,55500.0
2013-01-25 13:30:00,59.51,59.52,59.48,59.49,52300.0,50.0977,50.1062,50.0725,50.0809,52300.0
2013-01-25 13:40:00,59.48,59.55,59.48,59.5,102300.0,50.0725,50.1314,50.0725,50.0893,102300.0
2013-01-25 13:50:00,59.5,59.53,59.49,59.49,38600.0,50.0893,50.1146,50.0809,50.0809,38600.0
2013-01-25 14:00:00,59.5,59.52,59.47,59.51,110600.0,50.0893,50.1062,50.0641,50.0977,110600.0
2013-01-25 14:10:00,59.52,59.54,59.48,59.49,69800.0,50.1062,50.123,50.0725,50.0809,69800.0
2013-01-25 14:20:00,59.49,59.51,59.48,59.49,50900.0,50.0809,50.0977,50.0725,50.0809,50900.0
2013-01-25 14:30:00,59.49,59.53,59.48,59.49,103700.0,50.0809,50.1146,50.0725,50.0809,103700.0
2013-01-25 14:40:00,59.49,59.52,59.48,59.52,106700.0,50.0809,50.1062,50.0725,50.1062,106700.0
2013-01-25 14:50:00,59.52,59.53,59.43,59.43,93400.0,50.1062,50.1146,50.0304,50.0304,93400.0
2013-01-25 15:00:00,59.43,59.48,59.39,59.42,93900.0,50.0304,50.0725,49.9967,50.022,93900.0
2013-01-25 15:10:00,59.42,59.46,59.41,59.45,52400.0,50.022,50.0557,50.0136,50.0472,52400.0
2013-01-25 15:20:00,59.45,59.49,59.42,59.48,82600.0,50.0472,50.0809,50.022,50.0725,82600.0
2013-01-25 15:30:00,59.49,59.49,59.42,59.43,82800.0,50.0809,50.0809,50.022,50.0304,82800.0
2013-01-25 15:40:00,59.43,59.43,59.33,59.37,163200.0,50.0304,50.0304,49.9462,49.9799,163200.0
2013-01-25 15:50:00,59.36,59.5,59.35,59.49,340000.0,49.9715,50.0893,49.9631,50.0809,340000.0
2013-01-28 09:30:00,59.36,59.55,59.23,59.32,221700.0,49.9715,50.1314,49.862,49.9378,221700.0
2013-01-28 09:40:00,59.32,59.36,59.08,59.08,158400.0,49.9378,49.9715,49.7358,49.7358,158400.0
2013-01-28 09:50:00,59.09,59.13,58.91,58.97,165400.0,49.7442,49.7778,49.5926,49.6432,165400.0
2013-01-28 10:00:00,58.97,59.02,58.8,58.81,154700.0,49.6432,49.6852,49.5,49.5085,154700.0
2013-01-28 10:10:00,58.81,58.84,58.7,58.72,211000.0,49.5085,49.5337,49.4159,49.4327,211000.0
2013-01-28 10:20:00,58.72,58.83,58.7,58.78,117700.0,49.4327,49.5253,49.4159,49.4832,117700.0
2013-01-28 10:30:00,58.78,58.91,58.77,58.85,153900.0,49.4832,49.5926,49.4748,49.5421,153900.0
2013-01-28 10:40:00,58.86,58.98,58.84,58.92,133100.0,49.5506,49.6516,49.5337,49.6011,133100.0
2013-01-28 10:50:00,58.93,58.93,58.87,58.93,87700.0,49.6095,49.6095,49.559,49.6095,87700.0
2013-01-28 11:00:00,58.93,58.94,58.88,58.91,60200.0,49.6095,49.6179,49.5674,49.5926,60200.0
2013-01-28 11:10:00,58.91,58.96,58.88,58.9,105700.0,49.5926,49.6347,49.5674,49.5842,105700.0
2013-01-28 11:20:00,58.9,58.93,58.88,58.92,102600.0,49.5842,49.6095,49.5674,49.6011,102600.0
2013-01-28 11:30:00,58.92,59.0,58.92,58.98,57000.0,49.6011,49.6684,49.6011,49.6516,57000.0
2013-01-28 11:40:00,58.98,59.0,58.93,58.99,45600.0,49.6516,49.6684,49.6095,49.66,45600.0
2013-01-28 11:50:00,58.98,59.09,58.98,59.09,107200.0,49.6516,49.7442,49.6516,49.7442,107200.0
2013-01-28 12:00:00,59.09,59.13,59.04,59.12,91000.0,49.7442,49.7778,49.7021,49.7694,91000.0
2013-01-28 12:10:00,59.12,59.12,59.05,59.11,38800.0,49.7694,49.7694,49.7105,49.761,38800.0
2013-01-28 12:20:00,59.11,59.13,59.08,59.09,73200.0,49.761,49.7778,49.7358,49.7442,73200.0
2013-01-28 12:30:00,59.09,59.12,59.06,59.09,61000.0,49.7442,49.7694,49.7189,49.7442,61000.0
2013-01-28 12:40:00,59.09,59.12,59.08,59.09,51200.0,49.7442,49.7694,49.7358,49.7442,51200.0
2013-01-28 12:50:00,59.09,59.11,59.03,59.08,45900.0,49.7442,49.761,49.6937,49.7358,45900.0
2013-01-28 13:00:00,59.09,59.09,59.02,59.02,39200.0,49.7442,49.7442,49.6852,49.6852,39200.0
2013-01-28 13:10:00,59.02,59.04,58.98,59.01,69200.0,49.6852,49.7021,49.6516,49.6768,69200.0
2013-01-28 13:20:00,59.0,59.02,58.99,59.02,51400.0,49.6684,49.6852,49.66,49.6852,51400.0
2013-01-28 13:30:00,59.01,59.08,59.01,59.04,30800.0,49.6768,49.7358,49.6768,49.7021,30800.0
2013-01-28 13:40:00,59.04,59.06,59.01,59.05,47600.0,49.7021,49.7189,49.6768,49.7105,47600.0
2013-01-28 13:50:00,59.05,59.13,59.03,59.11,83400.0,49.7105,49.7778,49.6937,49.761,83400.0
2013-01-28 14:00:00,59.11,59.13,59.05,59.07,80800.0,49.761,49.7778,49.7105,49.7273,80800.0
2013-01-28 14:10:00,59.08,59.14,59.07,59.12,75700.0,49.7358,49.7863,49.7273,49.7694,75700.0
2013-01-28 14:20:00,59.12,59.12,59.06,59.08,41400.0,49.7694,49.7694,49.7189,49.7358,41400.0
2013-01-28 14:30:00,59.09,59.09,59.04,59.08,91800.0,49.7442,49.7442,49.7021,49.7358,91800.0
2013-01-28 14:40:00,59.09,59.19,59.09,59.16,100800.0,49.7442,49.8284,49.7442,49.8031,100800.0
2013-01-28 14:50:00,59.16,59.22,59.13,59.13,99100.0,49.8031,49.8536,49.7778,49.7778,99100.0
2013-01-28 15:00:00,59.14,59.18,59.05,59.07,113300.0,49.7863,49.8199,49.7105,49.7273,113300.0
2013-01-28 15:10:00,59.07,59.15,59.06,59.13,96100.0,49.7273,49.7947,49.7189,49.7778,96100.0
2013-01-28 15:20:00,59.12,59.12,59.02,59.08,217100.0,49.7694,49.7694,49.6852,49.7358,217100.0
2013-01-28 15:30:00,59.08,59.15,59.08,59.12,170300.0,49.7358,49.7947,49.7358,49.7694,170300.0
2013-01-28 15:40:00,59.12,59.14,59.06,59.14,271700.0,49.7694,49.7863,49.7189,49.7863,271700.0
2013-01-28 15:50:00,59.14,59.15,59.03,59.08,609200.0,49.7863,49.7947,49.6937,49.7358,609200.0
2013-01-29 09:30:00,59.08,59.34,58.95,59.17,251500.0,49.7358,49.9546,49.6263,49.8115,251500.0
2013-01-29 09:40:00,59.18,59.32,59.13,59.28,140100.0,49.8199,49.9378,49.7778,49.9041,140100.0
2013-01-29 09:50:00,59.3,59.33,59.21,59.22,102000.0,49.921,49.9462,49.8452,49.8536,102000.0
2013-01-29 10:00:00,59.21,59.26,59.07,59.1,171600.0,49.8452,49.8873,49.7273,49.7526,171600.0
2013-01-29 10:10:00,59.1,59.23,59.08,59.22,106400.0,49.7526,49.862,49.7358,49.8536,106400.0
2013-01-29 10:20:00,59.23,59.32,59.19,59.22,142000.0,49.862,49.9378,49.8284,49.8536,142000.0
2013-01-29 10:30:00,59.21,59.24,59.06,59.08,110700.0,49.8452,49.8704,49.7189,49.7358,110700.0
2013-01-29 10:40:00,59.08,59.17,59.04,59.16,160100.0,49.7358,49.8115,49.7021,49.8031,160100.0
2013-01-29 10:50:00,59.16,59.34,59.16,59.34,134400.0,49.8031,49.9546,49.8031,49.9546,134400.0
2013-01-29 11:00:00,59.34,59.35,59.18,59.22,133000.0,49.9546,49.9631,49.8199,49.8536,133000.0
2013-01-29 11:10:00,59.21,59.22,59.11,59.16,95100.0,49.8452,49.8536,49.761,49.8031,95100.0
2013-01-29 11:20:00,59.15,59.32,59.15,59.32,108900.0,49.7947,49.9378,49.7947,49.9378,108900.0
2013-01-29 11:30:00,59.32,59.41,59.27,59.37,136900.0,49.9378,50.0136,49.8957,49.9799,136900.0
2013-01-29 11:40:00,59.37,59.47,59.37,59.47,97500.0,49.9799,50.0641,49.9799,50.0641,97500.0
2013-01-29 11:50:00,59.47,59.47,59.37,59.37,55200.0,50.0641,50.0641,49.9799,49.9799,55200.0
2013-01-29 12:00:00,59.37,59.37,59.29,59.29,67400.0,49.9799,49.9799,49.9125,49.9125,67400.0
2013-01-29 12:10:00,59.29,59.35,59.29,59.34,67500.0,49.9125,49.9631,49.9125,49.9546,67500.0
2013-01-29 12:20:00,59.33,59.36,59.3,59.34,98600.0,49.9462,49.9715,49.921,49.9546,98600.0
2013-01-29 12:30:00,59.34,59.36,59.32,59.33,43900.0,49.9546,49.9715,49.9378,49.9462,43900.0
2013-01-29 12:40:00,59.32,59.37,59.3,59.3,44100.0,49.9378,49.9799,49.921,49.921,44100.0
2013-01-29 12:50:00,59.31,59.38,59.3,59.36,64100.0,49.9294,49.9883,49.921,49.9715,64100.0
2013-01-29 13:00:00,59.36,59.37,59.28,59.31,58300.0,49.9715,49.9799,49.9041,49.9294,58300.0
2013-01-29 13:10:00,59.31,59.33,59.29,59.31,87600.0,49.9294,49.9462,49.9125,49.9294,87600.0
2013-01-29 13:20:00,59.31,59.33,59.29,59.32,89700.0,49.9294,49.9462,49.9125,49.9378,89700.0
2013-01-29 13:30:00,59.33,59.43,59.32,59.41,115900.0,49.9462,50.0304,49.9378,50.0136,115900.0
2013-01-29 13:40:00,59.41,59.44,59.38,59.42,91400.0,50.0136,50.0388,49.9883,50.022,91400.0
2013-01-29 13:50:00,59.43,59.48,59.42,59.46,53500.0,50.0304,50.0725,50.022,50.0557,53500.0
2013-01-29 14:00:00,59.47,59.55,59.45,59.53,131500.0,50.0641,50.1314,50.0472,50.1146,131500.0
2013-01-29 14:10:00,59.54,59.57,59.43,59.45,172500.0,50.123,50.1483,50.0304,50.0472,172500.0
2013-01-29 14:20:00,59.44,59.45,59.41,59.42,88400.0,50.0388,50.0472,50.0136,50.022,88400.0
2013-01-29 14:30:00,59.42,59.43,59.41,59.42,67600.0,50.022,50.0304,50.0136,50.022,67600.0
2013-01-29 14:40:00,59.42,59.43,59.39,59.43,161600.0,50.022,50.0304,49.9967,50.0304,161600.0
2013-01-29 14:50:00,59.42,59.43,59.42,59.43,58200.0,50.022,50.0304,50.022,50.0304,58200.0
2013-01-29 15:00:00,59.42,59.53,59.42,59.52,206000.0,50.022,50.1146,50.022,50.1062,206000.0
2013-01-29 15:10:00,59.52,59.53,59.43,59.46,147800.0,50.1062,50.1146,50.0304,50.0557,147800.0
2013-01-29 15:20:00,59.47,59.51,59.45,59.5,129200.0,50.0641,50.0977,50.0472,50.0893,129200.0
2013-01-29 15:30:00,59.49,59.52,59.47,59.52,191500.0,50.0809,50.1062,50.0641,50.1062,191500.0
2013-01-29 15:40:00,59.51,59.54,59.48,59.53,174000.0,50.0977,50.123,50.0725,50.1146,174000.0
2013-01-29 15:50:00,59.54,59.54,59.45,59.46,565000.0,50.123,50.123,50.0472,50.0557,565000.0
2013-01-30 09:30:00,59.24,59.67,59.23,59.48,271100.0,49.8704,50.2324,49.862,50.0725,271100.0
2013-01-30 09:40:00,59.48,59.57,59.46,59.56,173400.0,50.0725,50.1483,50.0557,50.1398,173400.0
2013-01-30 09:50:00,59.57,59.57,59.34,59.34,212200.0,50.1483,50.1483,49.9546,49.9546,212200.0
2013-01-30 10:00:00,59.33,59.48,59.32,59.41,155800.0,49.9462,50.0725,49.9378,50.0136,155800.0
2013-01-30 10:10:00,59.41,59.42,59.33,59.33,135300.0,50.0136,50.022,49.9462,49.9462,135300.0
2013-01-30 10:20:00,59.34,59.36,59.25,59.3,164900.0,49.9546,49.9715,49.8789,49.921,164900.0
2013-01-30 10:30:00,59.3,59.34,59.26,59.26,143500.0,49.921,49.9546,49.8873,49.8873,143500.0
2013-01-30 10:40:00,59.27,59.47,59.26,59.46,122300.0,49.8957,50.0641,49.8873,50.0557,122300.0
2013-01-30 10:50:00,59.46,59.47,59.39,59.4,61700.0,50.0557,50.0641,49.9967,50.0051,61700.0
2013-01-30 11:00:00,59.41,59.48,59.4,59.48,63900.0,50.0136,50.0725,50.0051,50.0725,63900.0
2013-01-30 11:10:00,59.48,59.5,59.42,59.44,43800.0,50.0725,50.0893,50.022,50.0388,43800.0
2013-01-30 11:20:00,59.44,59.47,59.43,59.44,43800.0,50.0388,50.0641,50.0304,50.0388,43800.0
2013-01-30 11:30:00,59.43,59.5,59.43,59.48,58700.0,50.0304,50.0893,50.0304,50.0725,58700.0
2013-01-30 11:40:00,59.47,59.59,59.45,59.57,125900.0,50.0641,50.1651,50.0472,50.1483,125900.0
2013-01-30 11:50:00,59.57,59.59,59.47,59.5,148900.0,50.1483,50.1651,50.0641,50.0893,148900.0
2013-01-30 12:00:00,59.5,59.55,59.5,59.51,55000.0,50.0893,50.1314,50.0893,50.0977,55000.0
2013-01-30 12:10:00,59.51,59.53,59.45,59.48,104000.0,50.0977,50.1146,50.0472,50.0725,104000.0
2013-01-30 12:20:00,59.48,59.5,59.44,59.45,118200.0,50.0725,50.0893,50.0388,50.0472,118200.0
2013-01-30 12:30:00,59.46,59.49,59.45,59.46,89900.0,50.0557,50.0809,50.0472,50.0557,89900.0
2013-01-30 12:40:00,59.46,59.53,59.45,59.52,117400.0,50.0557,50.1146,50.0472,50.1062,117400.0
2013-01-30 12:50:00,59.52,59.62,59.52,59.59,100700.0,50.1062,50.1903,50.1062,50.1651,100700.0
2013-01-30 13:00:00,59.59,59.61,59.53,59.53,84400.0,50.1651,50.1819,50.1146,50.1146,84400.0
2013-01-30 13:10:00,59.53,59.54,59.48,59.5,77200.0,50.1146,50.123,50.0725,50.0893,77200.0
2013-01-30 13:20:00,59.5,59.53,59.48,59.53,97700.0,50.0893,50.1146,50.0725,50.1146,97700.0
2013-01-30 13:30:00,59.53,59.61,59.52,59.6,109000.0,50.1146,50.1819,50.1062,50.1735,109000.0
2013-01-30 13:40:00,59.6,59.6,59.55,59.55,145700.0,50.1735,50.1735,50.1314,50.1314,145700.0
2013-01-30 13:50:00,59.56,59.57,59.47,59.49,171700.0,50.1398,50.1483,50.0641,50.0809,171700.0
2013-01-30 14:00:00,59.5,59.52,59.44,59.51,150600.0,50.0893,50.1062,50.0388,50.0977,150600.0
2013-01-30 14:10:00,59.51,59.53,59.43,59.44,68200.0,50.0977,50.1146,50.0304,50.0388,68200.0
2013-01-30 14:20:00,59.45,59.45,59.33,59.43,106200.0,50.0472,50.0472,49.9462,50.0304,106200.0
2013-01-30 14:30:00,59.44,59.45,59.36,59.4,95700.0,50.0388,50.0472,49.9715,50.0051,95700.0
2013-01-30 14:40:00,59.4,59.47,59.3,59.3,94000.0,50.0051,50.0641,49.921,49.921,94000.0
2013-01-30 14:50:00,59.31,59.38,59.31,59.37,87300.0,49.9294,49.9883,49.9294,49.9799,87300.0
2013-01-30 15:00:00,59.37,59.41,59.34,59.38,92200.0,49.9799,50.0136,49.9546,49.9883,92200.0
2013-01-30 15:10:00,59.38,59.39,59.27,59.3,148700.0,49.9883,49.9967,49.8957,49.921,148700.0
2013-01-30 15:20:00,59.3,59.32,59.25,59.29,125700.0,49.921,49.9378,49.8789,49.9125,125700.0
2013-01-30 15:30:00,59.29,59.33,59.25,59.31,172100.0,49.9125,49.9462,49.8789,49.9294,172100.0
2013-01-30 15:40:00,59.31,59.31,59.22,59.26,255400.0,49.9294,49.9294,49.8536,49.8873,255400.0
2013-01-30 15:50:00,59.27,59.32,59.16,59.31,541900.0,49.8957,49.9378,49.8031,49.9294,541900.0
2013-01-31 09:30:00,59.49,59.49,59.04,59.32,201900.0,50.0809,50.0809,49.7021,49.9378,201900.0
2013-01-31 09:40:00,59.31,59.75,59.3,59.67,212300.0,49.9294,50.2998,49.921,50.2324,212300.0
2013-01-31 09:50:00,59.66,59.82,59.64,59.74,147600.0,50.224,50.3587,50.2072,50.2914,147600.0
2013-01-31 10:00:00,59.73,59.73,59.51,59.56,103200.0,50.283,50.283,50.0977,50.1398,103200.0
2013-01-31 10:10:00,59.55,59.61,59.35,59.38,215600.0,50.1314,50.1819,49.9631,49.9883,215600.0
2013-01-31 10:20:00,59.38,59.42,59.23,59.24,128000.0,49.9883,50.022,49.862,49.8704,128000.0
2013-01-31 10:30:00,59.24,59.38,59.19,59.2,140500.0,49.8704,49.9883,49.8284,49.8368,140500.0
2013-01-31 10:40:00,59.2,59.21,59.13,59.14,96000.0,49.8368,49.8452,49.7778,49.7863,96000.0
2013-01-31 10:50:00,59.15,59.24,59.13,59.13,124100.0,49.7947,49.8704,49.7778,49.7778,124100.0
2013-01-31 11:00:00,59.13,59.16,59.05,59.05,80900.0,49.7778,49.8031,49.7105,49.7105,80900.0
2013-01-31 11:10:00,59.05,59.09,59.02,59.04,80400.0,49.7105,49.7442,49.6852,49.7021,80400.0
2013-01-31 11:20:00,59.04,59.12,59.03,59.07,84200.0,49.7021,49.7694,49.6937,49.7273,84200.0
2013-01-31 11:30:00,59.07,59.07,58.93,59.04,99400.0,49.7273,49.7273,49.6095,49.7021,99400.0
2013-01-31 11:40:00,59.04,59.16,59.02,59.12,78900.0,49.7021,49.8031,49.6852,49.7694,78900.0
2013-01-31 11:50:00,59.12,59.13,59.01,59.01,65500.0,49.7694,49.7778,49.6768,49.6768,65500.0
2013-01-31 12:00:00,59.02,59.08,59.01,59.04,59800.0,49.6852,49.7358,49.6768,49.7021,59800.0
2013-01-31 12:10:00,59.03,59.1,59.03,59.1,42700.0,49.6937,49.7526,49.6937,49.7526,42700.0
2013-01-31 12:20:00,59.09,59.14,59.09,59.09,47000.0,49.7442,49.7863,49.7442,49.7442,47000.0
2013-01-31 12:30:00,59.09,59.1,59.03,59.04,63400.0,49.7442,49.7526,49.6937,49.7021,63400.0
2013-01-31 12:40:00,59.05,59.15,59.04,59.15,54800.0,49.7105,49.7947,49.7021,49.7947,54800.0
2013-01-31 12:50:00,59.15,59.17,59.12,59.15,63400.0,49.7947,49.8115,49.7694,49.7947,63400.0
2013-01-31 13:00:00,59.15,59.18,59.11,59.18,86900.0,49.7947,49.8199,49.761,49.8199,86900.0
2013-01-31 13:10:00,59.17,59.26,59.17,59.26,74000.0,49.8115,49.8873,49.8115,49.8873,74000.0
2013-01-31 13:20:00,59.26,59.28,59.21,59.22,58800.0,49.8873,49.9041,49.8452,49.8536,58800.0
2013-01-31 13:30:00,59.23,59.25,59.19,59.21,50300.0,49.862,49.8789,49.8284,49.8452,50300.0
2013-01-31 13:40:00,59.22,59.31,59.21,59.3,58100.0,49.8536,49.9294,49.8452,49.921,58100.0
2013-01-31 13:50:00,59.3,59.31,59.23,59.23,55000.0,49.921,49.9294,49.862,49.862,55000.0
2013-01-31 14:00:00,59.23,59.24,59.16,59.18,84100.0,49.862,49.8704,49.8031,49.8199,84100.0
2013-01-31 14:10:00,59.18,59.18,59.13,59.14,130600.0,49.8199,49.8199,49.7778,49.7863,130600.0
2013-01-31 14:20:00,59.14,59.15,59.11,59.12,116600.0,49.7863,49.7947,49.761,49.7694,116600.0
2013-01-31 14:30:00,59.12,59.23,59.09,59.17,142300.0,49.7694,49.862,49.7442,49.8115,142300.0
2013-01-31 14:40:00,59.17,59.2,59.15,59.19,131100.0,49.8115,49.8368,49.7947,49.8284,131100.0
2013-01-31 14:50:00,59.2,59.23,59.18,59.19,160900.0,49.8368,49.862,49.8199,49.8284,160900.0
2013-01-31 15:00:00,59.18,59.18,59.05,59.05,137200.0,49.8199,49.8199,49.7105,49.7105,137200.0
2013-01-31 15:10:00,59.06,59.07,58.98,58.99,221700.0,49.7189,49.7273,49.6516,49.66,221700.0
2013-01-31 15:20:00,59.0,59.0,58.92,58.95,142900.0,49.6684,49.6684,49.6011,49.6263,142900.0
2013-01-31 15:30:00,58.95,59.02,58.9,58.94,262600.0,49.6263,49.6852,49.5842,49.6179,262600.0
2013-01-31 15:40:00,58.94,58.96,58.81,58.83,431200.0,49.6179,49.6347,49.5085,49.5253,431200.0
2013-01-31 15:50:00,58.84,58.91,58.81,58.81,723400.0,49.5337,49.5926,49.5085,49.5085,723400.0
2013-02-01 09:30:00,59.33,59.78,59.3,59.66,550300.0,49.9462,50.325,49.921,50.224,550300.0
2013-02-01 09:40:00,59.66,59.69,59.51,59.58,353500.0,50.224,50.2493,50.0977,50.1567,353500.0
2013-02-01 09:50:00,59.58,59.68,59.5,59.63,282400.0,50.1567,50.2409,50.0893,50.1988,282400.0
2013-02-01 10:00:00,59.63,59.98,59.63,59.85,295100.0,50.1988,50.4934,50.1988,50.384,295100.0
2013-02-01 10:10:00,59.85,59.88,59.64,59.67,195200.0,50.384,50.4092,50.2072,50.2324,195200.0
2013-02-01 10:20:00,59.67,59.83,59.66,59.72,165000.0,50.2324,50.3671,50.224,50.2745,165000.0
2013-02-01 10:30:00,59.71,59.86,59.68,59.85,102200.0,50.2661,50.3924,50.2409,50.384,102200.0
2013-02-01 10:40:00,59.86,59.9,59.83,59.86,116400.0,50.3924,50.4261,50.3671,50.3924,116400.0
2013-02-01 10:50:00,59.86,59.89,59.73,59.88,72200.0,50.3924,50.4176,50.283,50.4092,72200.0
2013-02-01 11:00:00,59.88,59.97,59.87,59.94,112100.0,50.4092,50.485,50.4008,50.4597,112100.0
2013-02-01 11:10:00,59.93,60.0,59.91,59.97,118100.0,50.4513,50.5102,50.4345,50.485,118100.0
2013-02-01 11:20:00,59.97,60.04,59.91,59.94,204200.0,50.485,50.5439,50.4345,50.4597,204200.0
2013-02-01 11:30:00,59.94,60.0,59.92,59.98,144200.0,50.4597,50.5102,50.4429,50.4934,144200.0
2013-02-01 11:40:00,59.98,60.06,59.98,60.02,122000.0,50.4934,50.5608,50.4934,50.5271,122000.0
2013-02-01 11:50:00,60.01,60.1,59.98,60.09,117700.0,50.5187,50.5944,50.4934,50.586,117700.0
2013-02-01 12:00:00,60.1,60.12,60.05,60.07,69200.0,50.5944,50.6113,50.5523,50.5692,69200.0
2013-02-01 12:10:00,60.07,60.07,60.0,60.05,56800.0,50.5692,50.5692,50.5102,50.5523,56800.0
2013-02-01 12:20:00,60.05,60.06,60.01,60.04,40800.0,50.5523,50.5608,50.5187,50.5439,40800.0
2013-02-01 12:30:00,60.04,60.08,59.95,59.95,123300.0,50.5439,50.5776,50.4682,50.4682,123300.0
2013-02-01 12:40:00,59.96,60.01,59.94,59.96,34000.0,50.4766,50.5187,50.4597,50.4766,34000.0
2013-02-01 12:50:00,59.96,59.97,59.92,59.97,32300.0,50.4766,50.485,50.4429,50.485,32300.0
2013-02-01 13:00:00,59.96,59.96,59.82,59.84,121100.0,50.4766,50.4766,50.3587,50.3756,121100.0
2013-02-01 13:10:00,59.85,59.92,59.83,59.85,81800.0,50.384,50.4429,50.3671,50.384,81800.0
2013-02-01 13:20:00,59.85,59.86,59.8,59.8,72800.0,50.384,50.3924,50.3419,50.3419,72800.0
2013-02-01 13:30:00,59.8,59.95,59.8,59.94,147200.0,50.3419,50.4682,50.3419,50.4597,147200.0
2013-02-01 13:40:00,59.94,59.99,59.92,59.98,50900.0,50.4597,50.5018,50.4429,50.4934,50900.0
2013-02-01 13:50:00,59.97,59.99,59.94,59.97,60700.0,50.485,50.5018,50.4597,50.485,60700.0
2013-02-01 14:00:00,59.96,59.97,59.88,59.88,51400.0,50.4766,50.485,50.4092,50.4092,51400.0
2013-02-01 14:10:00,59.89,59.93,59.87,59.91,92700.0,50.4176,50.4513,50.4008,50.4345,92700.0
2013-02-01 14:20:00,59.92,59.93,59.89,59.91,58000.0,50.4429,50.4513,50.4176,50.4345,58000.0
2013-02-01 14:30:00,59.91,59.93,59.83,59.85,62100.0,50.4345,50.4513,50.3671,50.384,62100.0
2013-02-01 14:40:00,59.85,59.9,59.84,59.85,67800.0,50.384,50.4261,50.3756,50.384,67800.0
2013-02-01 14:50:00,59.86,59.88,59.82,59.87,60500.0,50.3924,50.4092,50.3587,50.4008,60500.0
2013-02-01 15:00:00,59.87,59.91,59.85,59.89,70400.0,50.4008,50.4345,50.384,50.4176,70400.0
2013-02-01 15:10:00,59.9,59.94,59.89,59.91,88800.0,50.4261,50.4597,50.4176,50.4345,88800.0
2013-02-01 15:20:00,59.91,59.91,59.84,59.87,90700.0,50.4345,50.4345,50.3756,50.4008,90700.0
2013-02-01 15:30:00,59.87,59.93,59.85,59.9,119800.0,50.4008,50.4513,50.384,50.4261,119800.0
2013-02-01 15:40:00,59.9,59.97,59.9,59.96,177100.0,50.4261,50.485,50.4261,50.4766,177100.0
2013-02-01 15:50:00,59.96,59.96,59.89,59.91,435200.0,50.4766,50.4766,50.4176,50.4345,435200.0
2013-02-04 09:30:00,59.46,59.74,59.46,59.54,231400.0,50.0557,50.2914,50.0557,50.123,231400.0
2013-02-04 09:40:00,59.54,59.59,59.41,59.59,149400.0,50.123,50.1651,50.0136,50.1651,149400.0
2013-02-04 09:50:00,59.59,59.67,59.54,59.63,118800.0,50.1651,50.2324,50.123,50.1988,118800.0
2013-02-04 10:00:00,59.59,59.63,59.48,59.56,121000.0,50.1651,50.1988,50.0725,50.1398,121000.0
2013-02-04 10:10:00,59.55,59.59,59.41,59.43,126700.0,50.1314,50.1651,50.0136,50.0304,126700.0
2013-02-04 10:20:00,59.43,59.49,59.4,59.49,79100.0,50.0304,50.0809,50.0051,50.0809,79100.0
2013-02-04 10:30:00,59.49,59.5,59.31,59.34,113500.0,50.0809,50.0893,49.9294,49.9546,113500.0
2013-02-04 10:40:00,59.35,59.38,59.24,59.26,125000.0,49.9631,49.9883,49.8704,49.8873,125000.0
2013-02-04 10:50:00,59.27,59.36,59.27,59.29,77800.0,49.8957,49.9715,49.8957,49.9125,77800.0
2013-02-04 11:00:00,59.29,59.33,59.26,59.32,102100.0,49.9125,49.9462,49.8873,49.9378,102100.0
2013-02-04 11:10:00,59.32,59.33,59.28,59.31,107800.0,49.9378,49.9462,49.9041,49.9294,107800.0
2013-02-04 11:20:00,59.31,59.36,59.28,59.29,77400.0,49.9294,49.9715,49.9041,49.9125,77400.0
2013-02-04 11:30:00,59.29,59.34,59.27,59.28,146300.0,49.9125,49.9546,49.8957,49.9041,146300.0
2013-02-04 11:40:00,59.29,59.39,59.29,59.38,64600.0,49.9125,49.9967,49.9125,49.9883,64600.0
2013-02-04 11:50:00,59.38,59.4,59.33,59.37,59100.0,49.9883,50.0051,49.9462,49.9799,59100.0
2013-02-04 12:00:00,59.37,59.37,59.21,59.24,85200.0,49.9799,49.9799,49.8452,49.8704,85200.0
2013-02-04 12:10:00,59.25,59.32,59.24,59.25,92100.0,49.8789,49.9378,49.8704,49.8789,92100.0
2013-02-04 12:20:00,59.25,59.35,59.23,59.35,89600.0,49.8789,49.9631,49.862,49.9631,89600.0
2013-02-04 12:30:00,59.34,59.54,59.33,59.52,92800.0,49.9546,50.123,49.9462,50.1062,92800.0
2013-02-04 12:40:00,59.5,59.58,59.5,59.54,92200.0,50.0893,50.1567,50.0893,50.123,92200.0
2013-02-04 12:50:00,59.55,59.55,59.49,59.52,70000.0,50.1314,50.1314,50.0809,50.1062,70000.0
2013-02-04 13:00:00,59.51,59.55,59.48,59.53,72900.0,50.0977,50.1314,50.0725,50.1146,72900.0
2013-02-04 13:10:00,59.54,59.55,59.43,59.46,54400.0,50.123,50.1314,50.0304,50.0557,54400.0
2013-02-04 13:20:00,59.45,59.48,59.44,59.44,23900.0,50.0472,50.0725,50.0388,50.0388,23900.0
2013-02-04 13:30:00,59.44,59.47,59.41,59.43,34900.0,50.0388,50.0641,50.0136,50.0304,34900.0
2013-02-04 13:40:00,59.43,59.48,59.35,59.4,71100.0,50.0304,50.0725,49.9631,50.0051,71100.0
2013-02-04 13:50:00,59.39,59.41,59.37,59.37,45600.0,49.9967,50.0136,49.9799,49.9799,45600.0
2013-02-04 14:00:00,59.37,59.39,59.34,59.36,63500.0,49.9799,49.9967,49.9546,49.9715,63500.0
2013-02-04 14:10:00,59.36,59.4,59.36,59.36,59500.0,49.9715,50.0051,49.9715,49.9715,59500.0
2013-02-04 14:20:00,59.37,59.49,59.36,59.48,133900.0,49.9799,50.0809,49.9715,50.0725,133900.0
2013-02-04 14:30:00,59.49,59.53,59.47,59.51,53600.0,50.0809,50.1146,50.0641,50.0977,53600.0
2013-02-04 14:40:00,59.52,59.6,59.51,59.54,80200.0,50.1062,50.1735,50.0977,50.123,80200.0
2013-02-04 14:50:00,59.55,59.57,59.5,59.56,79200.0,50.1314,50.1483,50.0893,50.1398,79200.0
2013-02-04 15:00:00,59.56,59.57,59.49,59.49,65100.0,50.1398,50.1483,50.0809,50.0809,65100.0
2013-02-04 15:10:00,59.5,59.52,59.47,59.49,127800.0,50.0893,50.1062,50.0641,50.0809,127800.0
2013-02-04 15:20:00,59.5,59.59,59.48,59.57,185100.0,50.0893,50.1651,50.0725,50.1483,185100.0
2013-02-04 15:30:00,59.56,59.57,59.43,59.44,130000.0,50.1398,50.1483,50.0304,50.0388,130000.0
2013-02-04 15:40:00,59.44,59.49,59.42,59.43,217600.0,50.0388,50.0809,50.022,50.0304,217600.0
2013-02-04 15:50:00,59.43,59.45,59.37,59.43,356500.0,50.0304,50.0472,49.9799,50.0304,356500.0
2013-02-05 09:30:00,59.81,59.98,59.68,59.9,178700.0,50.3503,50.4934,50.2409,50.4261,178700.0
2013-02-05 09:40:00,59.9,59.98,59.87,59.95,110300.0,50.4261,50.4934,50.4008,50.4682,110300.0
2013-02-05 09:50:00,59.96,60.21,59.95,60.19,254300.0,50.4766,50.687,50.4682,50.6702,254300.0
2013-02-05 10:00:00,60.19,60.4,60.18,60.33,229500.0,50.6702,50.847,50.6618,50.7881,229500.0
2013-02-05 10:10:00,60.34,60.38,60.29,60.3,135700.0,50.7965,50.8301,50.7544,50.7628,135700.0
2013-02-05 10:20:00,60.3,60.35,60.28,60.31,155100.0,50.7628,50.8049,50.746,50.7712,155100.0
2013-02-05 10:30:00,60.3,60.4,60.28,60.4,132300.0,50.7628,50.847,50.746,50.847,132300.0
2013-02-05 10:40:00,60.39,60.42,60.3,60.35,160200.0,50.8386,50.8638,50.7628,50.8049,160200.0
2013-02-05 10:50:00,60.36,60.37,60.3,60.31,92000.0,50.8133,50.8217,50.7628,50.7712,92000.0
2013-02-05 11:00:00,60.31,60.34,60.19,60.2,91000.0,50.7712,50.7965,50.6702,50.6786,91000.0
2013-02-05 11:10:00,60.2,60.24,60.19,60.19,70000.0,50.6786,50.7123,50.6702,50.6702,70000.0
2013-02-05 11:20:00,60.19,60.27,60.19,60.26,103300.0,50.6702,50.7375,50.6702,50.7291,103300.0
2013-02-05 11:30:00,60.25,60.32,60.24,60.28,82100.0,50.7207,50.7796,50.7123,50.746,82100.0
2013-02-05 11:40:00,60.27,60.31,60.18,60.18,104800.0,50.7375,50.7712,50.6618,50.6618,104800.0
2013-02-05 11:50:00,60.18,60.23,60.16,60.23,63400.0,50.6618,50.7039,50.6449,50.7039,63400.0
2013-02-05 12:00:00,60.23,60.31,60.21,60.25,195800.0,50.7039,50.7712,50.687,50.7207,195800.0
2013-02-05 12:10:00,60.25,60.32,60.25,60.32,41800.0,50.7207,50.7796,50.7207,50.7796,41800.0
2013-02-05 12:20:00,60.32,60.32,60.17,60.19,244700.0,50.7796,50.7796,50.6534,50.6702,244700.0
2013-02-05 12:30:00,60.19,60.27,60.18,60.27,64000.0,50.6702,50.7375,50.6618,50.7375,64000.0
2013-02-05 12:40:00,60.25,60.26,60.22,60.23,76500.0,50.7207,50.7291,50.6955,50.7039,76500.0
2013-02-05 12:50:00,60.22,60.24,60.2,60.24,99700.0,50.6955,50.7123,50.6786,50.7123,99700.0
2013-02-05 13:00:00,60.23,60.25,60.2,60.25,105900.0,50.7039,50.7207,50.6786,50.7207,105900.0
2013-02-05 13:10:00,60.25,60.26,60.2,60.2,76800.0,50.7207,50.7291,50.6786,50.6786,76800.0
2013-02-05 13:20:00,60.2,60.34,60.2,60.34,143700.0,50.6786,50.7965,50.6786,50.7965,143700.0
2013-02-05 13:30:00,60.34,60.37,60.28,60.29,115300.0,50.7965,50.8217,50.746,50.7544,115300.0
2013-02-05 13:40:00,60.29,60.32,60.24,60.24,87800.0,50.7544,50.7796,50.7123,50.7123,87800.0
2013-02-05 13:50:00,60.24,60.3,60.22,60.27,130000.0,50.7123,50.7628,50.6955,50.7375,130000.0
2013-02-05 14:00:00,60.27,60.36,60.27,60.35,58500.0,50.7375,50.8133,50.7375,50.8049,58500.0
2013-02-05 14:10:00,60.36,60.45,60.36,60.44,115700.0,50.8133,50.8891,50.8133,50.8807,115700.0
2013-02-05 14:20:00,60.45,60.54,60.44,60.52,131800.0,50.8891,50.9648,50.8807,50.948,131800.0
2013-02-05 14:30:00,60.52,60.55,60.46,60.55,129100.0,50.948,50.9733,50.8975,50.9733,129100.0
2013-02-05 14:40:00,60.55,60.69,60.53,60.68,199800.0,50.9733,51.0911,50.9564,51.0827,199800.0
2013-02-05 14:50:00,60.67,60.74,60.67,60.71,167300.0,51.0743,51.1332,51.0743,51.108,167300.0
2013-02-05 15:00:00,60.71,60.73,60.67,60.67,195300.0,51.108,51.1248,51.0743,51.0743,195300.0
2013-02-05 15:10:00,60.67,60.75,60.63,60.7,174100.0,51.0743,51.1416,51.0406,51.0995,174100.0
2013-02-05 15:20:00,60.69,60.76,60.69,60.73,209700.0,51.0911,51.15,51.0911,51.1248,209700.0
2013-02-05 15:30:00,60.73,60.9,60.72,60.88,344900.0,51.1248,51.2679,51.1164,51.2511,344900.0
2013-02-05 15:40:00,60.88,60.89,60.74,60.74,278200.0,51.2511,51.2595,51.1332,51.1332,278200.0
2013-02-05 15:50:00,60.74,60.77,60.63,60.64,579300.0,51.1332,51.1585,51.0406,51.049,579300.0
2013-02-06 09:30:00,59.9,60.25,59.86,60.13,302200.0,50.4261,50.7207,50.3924,50.6197,302200.0
2013-02-06 09:40:00,60.13,60.27,60.08,60.15,217200.0,50.6197,50.7375,50.5776,50.6365,217200.0
2013-02-06 09:50:00,60.14,60.18,60.09,60.1,136600.0,50.6281,50.6618,50.586,50.5944,136600.0
2013-02-06 10:00:00,60.1,60.2,60.09,60.12,189800.0,50.5944,50.6786,50.586,50.6113,189800.0
2013-02-06 10:10:00,60.13,60.24,60.12,60.23,398300.0,50.6197,50.7123,50.6113,50.7039,398300.0
2013-02-06 10:20:00,60.23,60.26,60.13,60.13,174200.0,50.7039,50.7291,50.6197,50.6197,174200.0
2013-02-06 10:30:00,60.13,60.16,60.08,60.12,195900.0,50.6197,50.6449,50.5776,50.6113,195900.0
2013-02-06 10:40:00,60.12,60.21,60.12,60.21,95100.0,50.6113,50.687,50.6113,50.687,95100.0
2013-02-06 10:50:00,60.2,60.37,60.2,60.37,144600.0,50.6786,50.8217,50.6786,50.8217,144600.0
2013-02-06 11:00:00,60.37,60.48,60.36,60.44,136600.0,50.8217,50.9143,50.8133,50.8807,136600.0
2013-02-06 11:10:00,60.44,60.48,60.37,60.48,128500.0,50.8807,50.9143,50.8217,50.9143,128500.0
2013-02-06 11:20:00,60.48,60.49,60.41,60.46,104900.0,50.9143,50.9227,50.8554,50.8975,104900.0
2013-02-06 11:30:00,60.45,60.46,60.35,60.42,142600.0,50.8891,50.8975,50.8049,50.8638,142600.0
2013-02-06 11:40:00,60.42,60.56,60.4,60.54,142800.0,50.8638,50.9817,50.847,50.9648,142800.0
2013-02-06 11:50:00,60.54,60.63,60.53,60.63,101100.0,50.9648,51.0406,50.9564,51.0406,101100.0
2013-02-06 12:00:00,60.63,60.65,60.57,60.65,106600.0,51.0406,51.0574,50.9901,51.0574,106600.0
2013-02-06 12:10:00,60.65,60.66,60.62,60.64,101900.0,51.0574,51.0659,51.0322,51.049,101900.0
2013-02-06 12:20:00,60.64,60.73,60.63,60.73,135200.0,51.049,51.1248,51.0406,51.1248,135200.0
2013-02-06 12:30:00,60.72,60.81,60.69,60.76,100500.0,51.1164,51.1921,51.0911,51.15,100500.0
2013-02-06 12:40:00,60.76,60.79,60.68,60.69,111400.0,51.15,51.1753,51.0827,51.0911,111400.0
2013-02-06 12:50:00,60.69,60.71,60.67,60.68,71300.0,51.0911,51.108,51.0743,51.0827,71300.0
2013-02-06 13:00:00,60.68,60.69,60.59,60.65,144100.0,51.0827,51.0911,51.0069,51.0574,144100.0
2013-02-06 13:10:00,60.65,60.7,60.64,60.69,67400.0,51.0574,51.0995,51.049,51.0911,67400.0
2013-02-06 13:20:00,60.69,60.69,60.48,60.48,86700.0,51.0911,51.0911,50.9143,50.9143,86700.0
2013-02-06 13:30:00,60.47,60.51,60.42,60.45,99300.0,50.9059,50.9396,50.8638,50.8891,99300.0
2013-02-06 13:40:00,60.45,60.47,60.4,60.46,79700.0,50.8891,50.9059,50.847,50.8975,79700.0
2013-02-06 13:50:00,60.45,60.46,60.4,60.4,52600.0,50.8891,50.8975,50.847,50.847,52600.0
2013-02-06 14:00:00,60.41,60.44,60.38,60.41,67800.0,50.8554,50.8807,50.8301,50.8554,67800.0
2013-02-06 14:10:00,60.4,60.44,60.4,60.44,57800.0,50.847,50.8807,50.847,50.8807,57800.0
2013-02-06 14:20:00,60.44,60.47,60.39,60.42,146300.0,50.8807,50.9059,50.8386,50.8638,146300.0
2013-02-06 14:30:00,60.41,60.44,60.37,60.38,150800.0,50.8554,50.8807,50.8217,50.8301,150800.0
2013-02-06 14:40:00,60.38,60.39,60.34,60.34,174100.0,50.8301,50.8386,50.7965,50.7965,174100.0
2013-02-06 14:50:00,60.34,60.4,60.34,60.4,77300.0,50.7965,50.847,50.7965,50.847,77300.0
2013-02-06 15:00:00,60.4,60.44,60.36,60.36,107800.0,50.847,50.8807,50.8133,50.8133,107800.0
2013-02-06 15:10:00,60.36,60.42,60.35,60.39,143500.0,50.8133,50.8638,50.8049,50.8386,143500.0
2013-02-06 15:20:00,60.39,60.55,60.39,60.54,216700.0,50.8386,50.9733,50.8386,50.9648,216700.0
2013-02-06 15:30:00,60.55,60.58,60.5,60.5,108900.0,50.9733,50.9985,50.9312,50.9312,108900.0
2013-02-06 15:40:00,60.5,60.54,60.48,60.5,198600.0,50.9312,50.9648,50.9143,50.9312,198600.0
2013-02-06 15:50:00,60.51,60.56,60.48,60.55,473700.0,50.9396,50.9817,50.9143,50.9733,473700.0
2013-02-07 09:30:00,60.56,61.44,60.55,61.43,593300.0,50.9817,51.7225,50.9733,51.7141,593300.0
2013-02-07 09:40:00,61.43,61.43,61.08,61.21,248800.0,51.7141,51.7141,51.4194,51.5289,248800.0
2013-02-07 09:50:00,61.22,61.43,61.12,61.42,239800.0,51.5373,51.7141,51.4531,51.7057,239800.0
2013-02-07 10:00:00,61.42,61.49,61.18,61.23,288900.0,51.7057,51.7646,51.5036,51.5457,288900.0
2013-02-07 10:10:00,61.23,61.3,61.17,61.27,381400.0,51.5457,51.6046,51.4952,51.5794,381400.0
2013-02-07 10:20:00,61.27,61.28,61.02,61.23,389200.0,51.5794,51.5878,51.3689,51.5457,389200.0
2013-02-07 10:30:00,61.23,61.31,61.09,61.13,530700.0,51.5457,51.6131,51.4278,51.4615,530700.0
2013-02-07 10:40:00,61.13,61.24,61.12,61.2,280900.0,51.4615,51.5541,51.4531,51.5205,280900.0
2013-02-07 10:50:00,61.21,61.31,61.15,61.27,214200.0,51.5289,51.6131,51.4784,51.5794,214200.0
2013-02-07 11:00:00,61.27,61.31,61.21,61.3,156700.0,51.5794,51.6131,51.5289,51.6046,156700.0
2013-02-07 11:10:00,61.3,61.3,61.15,61.18,247200.0,51.6046,51.6046,51.4784,51.5036,247200.0
2013-02-07 11:20:00,61.2,61.26,61.17,61.21,168500.0,51.5205,51.571,51.4952,51.5289,168500.0
2013-02-07 11:30:00,61.21,61.25,61.16,61.19,152100.0,51.5289,51.5625,51.4868,51.512,152100.0
2013-02-07 11:40:00,61.18,61.22,61.15,61.19,162200.0,51.5036,51.5373,51.4784,51.512,162200.0
2013-02-07 11:50:00,61.18,61.28,61.18,61.27,121100.0,51.5036,51.5878,51.5036,51.5794,121100.0
2013-02-07 12:00:00,61.27,61.48,61.25,61.48,191300.0,51.5794,51.7562,51.5625,51.7562,191300.0
2013-02-07 12:10:00,61.48,61.62,61.45,61.6,257200.0,51.7562,51.874,51.7309,51.8572,257200.0
2013-02-07 12:20:00,61.61,61.67,61.55,61.64,176300.0,51.8656,51.9161,51.8151,51.8909,176300.0
2013-02-07 12:30:00,61.64,61.71,61.58,61.64,143000.0,51.8909,51.9498,51.8403,51.8909,143000.0
2013-02-07 12:40:00,61.64,61.75,61.64,61.74,115000.0,51.8909,51.9835,51.8909,51.975,115000.0
2013-02-07 12:50:00,61.74,61.78,61.68,61.78,120800.0,51.975,52.0087,51.9245,52.0087,120800.0
2013-02-07 13:00:00,61.78,61.84,61.76,61.77,162500.0,52.0087,52.0592,51.9919,52.0003,162500.0
2013-02-07 13:10:00,61.77,61.9,61.77,61.9,194100.0,52.0003,52.1097,52.0003,52.1097,194100.0
2013-02-07 13:20:00,61.91,61.99,61.88,61.98,244500.0,52.1182,52.1855,52.0929,52.1771,244500.0
2013-02-07 13:30:00,61.98,62.04,61.98,61.99,284400.0,52.1771,52.2276,52.1771,52.1855,284400.0
2013-02-07 13:40:00,62.0,62.17,62.0,62.15,310700.0,52.1939,52.337,52.1939,52.3202,310700.0
2013-02-07 13:50:00,62.15,62.29,62.15,62.26,325800.0,52.3202,52.4381,52.3202,52.4128,325800.0
2013-02-07 14:00:00,62.27,62.32,62.17,62.18,251100.0,52.4212,52.4633,52.337,52.3455,251100.0
2013-02-07 14:10:00,62.18,62.31,62.12,62.27,258900.0,52.3455,52.4549,52.2949,52.4212,258900.0
2013-02-07 14:20:00,62.27,62.31,62.18,62.24,322400.0,52.4212,52.4549,52.3455,52.396,322400.0
2013-02-07 14:30:00,62.24,62.26,62.14,62.16,356800.0,52.396,52.4128,52.3118,52.3286,356800.0
2013-02-07 14:40:00,62.16,62.21,62.15,62.17,194100.0,52.3286,52.3707,52.3202,52.337,194100.0
2013-02-07 14:50:00,62.18,62.24,62.16,62.23,235200.0,52.3455,52.396,52.3286,52.3875,235200.0
2013-02-07 15:00:00,62.22,62.22,62.15,62.18,306500.0,52.3791,52.3791,52.3202,52.3455,306500.0
2013-02-07 15:10:00,62.17,62.18,62.12,62.16,215900.0,52.337,52.3455,52.2949,52.3286,215900.0
2013-02-07 15:20:00,62.16,62.18,62.11,62.17,290200.0,52.3286,52.3455,52.2865,52.337,290200.0
2013-02-07 15:30:00,62.17,62.25,62.17,62.22,513700.0,52.337,52.4044,52.337,52.3791,513700.0
2013-02-07 15:40:00,62.22,62.31,62.21,62.31,495800.0,52.3791,52.4549,52.3707,52.4549,495800.0
2013-02-07 15:50:00,62.31,62.34,62.13,62.14,1207000.0,52.4549,52.4801,52.3034,52.3118,1207000.0
2013-02-08 09:30:00,62.01,62.3,61.95,62.2,543300.0,52.2023,52.4465,52.1518,52.3623,543300.0
2013-02-08 09:40:00,62.21,62.27,62.11,62.17,264300.0,52.3707,52.4212,52.2865,52.337,264300.0
2013-02-08 09:50:00,62.18,62.3,62.13,62.16,155900.0,52.3455,52.4465,52.3034,52.3286,155900.0
2013-02-08 10:00:00,62.16,62.19,62.1,62.17,193700.0,52.3286,52.3539,52.2781,52.337,193700.0
2013-02-08 10:10:00,62.16,62.17,62.1,62.1,130900.0,52.3286,52.337,52.2781,52.2781,130900.0
2013-02-08 10:20:00,62.11,62.26,62.09,62.22,155100.0,52.2865,52.4128,52.2697,52.3791,155100.0
2013-02-08 10:30:00,62.23,62.3,62.19,62.26,187500.0,52.3875,52.4465,52.3539,52.4128,187500.0
2013-02-08 10:40:00,62.26,62.33,62.23,62.3,186400.0,52.4128,52.4717,52.3875,52.4465,186400.0
2013-02-08 10:50:00,62.3,62.3,62.06,62.12,268600.0,52.4465,52.4465,52.2444,52.2949,268600.0
2013-02-08 11:00:00,62.13,62.2,62.02,62.11,266400.0,52.3034,52.3623,52.2108,52.2865,266400.0
2013-02-08 11:10:00,62.11,62.12,61.97,61.97,179300.0,52.2865,52.2949,52.1687,52.1687,179300.0
2013-02-08 11:20:00,61.97,61.98,61.77,61.78,161900.0,52.1687,52.1771,52.0003,52.0087,161900.0
2013-02-08 11:30:00,61.79,61.82,61.72,61.75,155200.0,52.0171,52.0424,51.9582,51.9835,155200.0
2013-02-08 11:40:00,61.75,61.76,61.66,61.68,180400.0,51.9835,51.9919,51.9077,51.9245,180400.0
2013-02-08 11:50:00,61.68,61.72,61.59,61.59,153500.0,51.9245,51.9582,51.8488,51.8488,153500.0
2013-02-08 12:00:00,61.59,61.78,61.59,61.66,240900.0,51.8488,52.0087,51.8488,51.9077,240900.0
2013-02-08 12:10:00,61.66,61.76,61.64,61.68,142600.0,51.9077,51.9919,51.8909,51.9245,142600.0
2013-02-08 12:20:00,61.68,61.7,61.56,61.62,165700.0,51.9245,51.9414,51.8235,51.874,165700.0
2013-02-08 12:30:00,61.63,61.67,61.6,61.61,112100.0,51.8824,51.9161,51.8572,51.8656,112100.0
2013-02-08 12:40:00,61.61,61.68,61.61,61.66,103500.0,51.8656,51.9245,51.8656,51.9077,103500.0
2013-02-08 12:50:00,61.66,61.67,61.64,61.64,111000.0,51.9077,51.9161,51.8909,51.8909,111000.0
2013-02-08 13:00:00,61.64,61.68,61.64,61.65,82300.0,51.8909,51.9245,51.8909,51.8993,82300.0
2013-02-08 13:10:00,61.66,61.69,61.65,61.66,72400.0,51.9077,51.933,51.8993,51.9077,72400.0
2013-02-08 13:20:00,61.67,61.68,61.59,61.61,68300.0,51.9161,51.9245,51.8488,51.8656,68300.0
2013-02-08 13:30:00,61.6,61.65,61.6,61.64,62700.0,51.8572,51.8993,51.8572,51.8909,62700.0
2013-02-08 13:40:00,61.65,61.73,61.63,61.69,84600.0,51.8993,51.9666,51.8824,51.933,84600.0
2013-02-08 13:50:00,61.69,61.7,61.64,61.69,97500.0,51.933,51.9414,51.8909,51.933,97500.0
2013-02-08 14:00:00,61.7,61.72,61.68,61.7,85600.0,51.9414,51.9582,51.9245,51.9414,85600.0
2013-02-08 14:10:00,61.69,61.72,61.67,61.68,64600.0,51.933,51.9582,51.9161,51.9245,64600.0
2013-02-08 14:20:00,61.69,61.69,61.62,61.65,77400.0,51.933,51.933,51.874,51.8993,77400.0
2013-02-08 14:30:00,61.65,61.7,61.64,61.68,59600.0,51.8993,51.9414,51.8909,51.9245,59600.0
2013-02-08 14:40:00,61.68,61.74,61.65,61.66,116900.0,51.9245,51.975,51.8993,51.9077,116900.0
2013-02-08 14:50:00,61.66,61.67,61.62,61.65,105800.0,51.9077,51.9161,51.874,51.8993,105800.0
2013-02-08 15:00:00,61.65,61.68,61.63,61.67,89400.0,51.8993,51.9245,51.8824,51.9161,89400.0
2013-02-08 15:10:00,61.66,61.69,61.64,61.64,84300.0,51.9077,51.933,51.8909,51.8909,84300.0
2013-02-08 15:20:00,61.64,61.67,61.58,61.59,99700.0,51.8909,51.9161,51.8403,51.8488,99700.0
2013-02-08 15:30:00,61.59,61.6,61.48,61.53,161400.0,51.8488,51.8572,51.7562,51.7983,161400.0
2013-02-08 15:40:00,61.53,61.71,61.53,61.71,225500.0,51.7983,51.9498,51.7983,51.9498,225500.0
2013-02-08 15:50:00,61.71,61.83,61.71,61.8,576400.0,51.9498,52.0508,51.9498,52.0256,576400.0
2013-02-11 09:30:00,61.7,61.77,61.36,61.51,193000.0,51.9414,52.0003,51.6551,51.7814,193000.0
2013-02-11 09:40:00,61.52,61.65,61.4,61.63,131500.0,51.7898,51.8993,51.6888,51.8824,131500.0
2013-02-11 09:50:00,61.64,61.66,61.49,61.55,76800.0,51.8909,51.9077,51.7646,51.8151,76800.0
2013-02-11 10:00:00,61.54,61.68,61.54,61.63,206400.0,51.8067,51.9245,51.8067,51.8824,206400.0
2013-02-11 10:10:00,61.64,61.67,61.45,61.46,68400.0,51.8909,51.9161,51.7309,51.7393,68400.0
2013-02-11 10:20:00,61.45,61.56,61.44,61.56,89900.0,51.7309,51.8235,51.7225,51.8235,89900.0
2013-02-11 10:30:00,61.55,61.66,61.51,61.63,93400.0,51.8151,51.9077,51.7814,51.8824,93400.0
2013-02-11 10:40:00,61.63,61.78,61.61,61.76,122000.0,51.8824,52.0087,51.8656,51.9919,122000.0
2013-02-11 10:50:00,61.76,61.82,61.74,61.75,71700.0,51.9919,52.0424,51.975,51.9835,71700.0
2013-02-11 11:00:00,61.74,61.86,61.73,61.8,99100.0,51.975,52.0761,51.9666,52.0256,99100.0
2013-02-11 11:10:00,61.8,61.86,61.79,61.82,65500.0,52.0256,52.0761,52.0171,52.0424,65500.0
2013-02-11 11:20:00,61.81,61.85,61.79,61.79,48700.0,52.034,52.0676,52.0171,52.0171,48700.0
2013-02-11 11:30:00,61.79,61.8,61.74,61.75,30300.0,52.0171,52.0256,51.975,51.9835,30300.0
2013-02-11 11:40:00,61.76,61.78,61.74,61.75,44800.0,51.9919,52.0087,51.975,51.9835,44800.0
2013-02-11 11:50:00,61.75,61.76,61.73,61.75,24100.0,51.9835,51.9919,51.9666,51.9835,24100.0
2013-02-11 12:00:00,61.74,61.75,61.69,61.69,47000.0,51.975,51.9835,51.933,51.933,47000.0
2013-02-11 12:10:00,61.69,61.75,61.68,61.73,39600.0,51.933,51.9835,51.9245,51.9666,39600.0
2013-02-11 12:20:00,61.72,61.74,61.7,61.71,25500.0,51.9582,51.975,51.9414,51.9498,25500.0
2013-02-11 12:30:00,61.72,61.72,61.67,61.68,47400.0,51.9582,51.9582,51.9161,51.9245,47400.0
2013-02-11 12:40:00,61.69,61.69,61.6,61.62,58200.0,51.933,51.933,51.8572,51.874,58200.0
2013-02-11 12:50:00,61.61,61.66,61.6,61.65,33900.0,51.8656,51.9077,51.8572,51.8993,33900.0
2013-02-11 13:00:00,61.65,61.71,61.64,61.7,54600.0,51.8993,51.9498,51.8909,51.9414,54600.0
2013-02-11 13:10:00,61.69,61.72,61.65,61.69,32300.0,51.933,51.9582,51.8993,51.933,32300.0
2013-02-11 13:20:00,61.68,61.72,61.68,61.69,36900.0,51.9245,51.9582,51.9245,51.933,36900.0
2013-02-11 13:30:00,61.68,61.69,61.62,61.62,26700.0,51.9245,51.933,51.874,51.874,26700.0
2013-02-11 13:40:00,61.63,61.69,61.62,61.64,69900.0,51.8824,51.933,51.874,51.8909,69900.0
2013-02-11 13:50:00,61.63,61.75,61.63,61.72,72900.0,51.8824,51.9835,51.8824,51.9582,72900.0
2013-02-11 14:00:00,61.71,61.8,61.71,61.8,64000.0,51.9498,52.0256,51.9498,52.0256,64000.0
2013-02-11 14:10:00,61.79,61.83,61.79,61.83,53600.0,52.0171,52.0508,52.0171,52.0508,53600.0
2013-02-11 14:20:00,61.83,61.91,61.82,61.91,73200.0,52.0508,52.1182,52.0424,52.1182,73200.0
2013-02-11 14:30:00,61.9,61.93,61.88,61.93,87600.0,52.1097,52.135,52.0929,52.135,87600.0
2013-02-11 14:40:00,61.93,61.96,61.89,61.96,77600.0,52.135,52.1602,52.1013,52.1602,77600.0
2013-02-11 14:50:00,61.96,61.98,61.89,61.9,77500.0,52.1602,52.1771,52.1013,52.1097,77500.0
2013-02-11 15:00:00,61.89,61.96,61.88,61.95,78000.0,52.1013,52.1602,52.0929,52.1518,78000.0
2013-02-11 15:10:00,61.96,62.0,61.95,61.99,106500.0,52.1602,52.1939,52.1518,52.1855,106500.0
2013-02-11 15:20:00,61.99,62.02,61.95,61.97,126100.0,52.1855,52.2108,52.1518,52.1687,126100.0
2013-02-11 15:30:00,61.96,62.04,61.96,62.01,141600.0,52.1602,52.2276,52.1602,52.2023,141600.0
2013-02-11 15:40:00,62.01,62.05,61.97,62.04,179800.0,52.2023,52.236,52.1687,52.2276,179800.0
2013-02-11 15:50:00,62.04,62.05,61.96,61.97,249800.0,52.2276,52.236,52.1602,52.1687,249800.0
2013-02-12 09:30:00,62.09,62.39,61.98,62.07,292700.0,52.2697,52.5222,52.1771,52.2528,292700.0
2013-02-12 09:40:00,62.08,62.26,61.95,62.23,255300.0,52.2613,52.4128,52.1518,52.3875,255300.0
2013-02-12 09:50:00,62.22,62.42,62.22,62.35,153600.0,52.3791,52.5475,52.3791,52.4886,153600.0
2013-02-12 10:00:00,62.35,62.48,62.33,62.45,282200.0,52.4886,52.598,52.4717,52.5727,282200.0
2013-02-12 10:10:00,62.45,62.47,62.36,62.44,97500.0,52.5727,52.5896,52.497,52.5643,97500.0
2013-02-12 10:20:00,62.44,62.5,62.4,62.42,85500.0,52.5643,52.6148,52.5307,52.5475,85500.0
2013-02-12 10:30:00,62.42,62.44,62.31,62.4,162700.0,52.5475,52.5643,52.4549,52.5307,162700.0
2013-02-12 10:40:00,62.39,62.5,62.38,62.47,97400.0,52.5222,52.6148,52.5138,52.5896,97400.0
2013-02-12 10:50:00,62.47,62.56,62.38,62.4,181200.0,52.5896,52.6654,52.5138,52.5307,181200.0
2013-02-12 11:00:00,62.4,62.43,62.35,62.37,67900.0,52.5307,52.5559,52.4886,52.5054,67900.0
2013-02-12 11:10:00,62.37,62.45,62.3,62.33,74900.0,52.5054,52.5727,52.4465,52.4717,74900.0
2013-02-12 11:20:00,62.33,62.33,62.23,62.28,70000.0,52.4717,52.4717,52.3875,52.4296,70000.0
2013-02-12 11:30:00,62.28,62.28,62.17,62.19,71100.0,52.4296,52.4296,52.337,52.3539,71100.0
2013-02-12 11:40:00,62.19,62.2,62.08,62.08,59000.0,52.3539,52.3623,52.2613,52.2613,59000.0
2013-02-12 11:50:00,62.08,62.12,62.06,62.12,41200.0,52.2613,52.2949,52.2444,52.2949,41200.0
2013-02-12 12:00:00,62.12,62.25,62.12,62.22,91900.0,52.2949,52.4044,52.2949,52.3791,91900.0
2013-02-12 12:10:00,62.22,62.27,62.21,62.24,46200.0,52.3791,52.4212,52.3707,52.396,46200.0
2013-02-12 12:20:00,62.24,62.3,62.21,62.23,51100.0,52.396,52.4465,52.3707,52.3875,51100.0
2013-02-12 12:30:00,62.23,62.24,62.12,62.14,45800.0,52.3875,52.396,52.2949,52.3118,45800.0
2013-02-12 12:40:00,62.14,62.2,62.09,62.09,51100.0,52.3118,52.3623,52.2697,52.2697,51100.0
2013-02-12 12:50:00,62.09,62.18,62.08,62.16,67300.0,52.2697,52.3455,52.2613,52.3286,67300.0
2013-02-12 13:00:00,62.17,62.2,62.13,62.18,107300.0,52.337,52.3623,52.3034,52.3455,107300.0
2013-02-12 13:10:00,62.18,62.25,62.17,62.25,90400.0,52.3455,52.4044,52.337,52.4044,90400.0
2013-02-12 13:20:00,62.25,62.36,62.22,62.33,80700.0,52.4044,52.497,52.3791,52.4717,80700.0
2013-02-12 13:30:00,62.33,62.37,62.32,62.33,37100.0,52.4717,52.5054,52.4633,52.4717,37100.0
2013-02-12 13:40:00,62.33,62.34,62.25,62.26,24800.0,52.4717,52.4801,52.4044,52.4128,24800.0
2013-02-12 13:50:00,62.27,62.27,62.23,62.26,33200.0,52.4212,52.4212,52.3875,52.4128,33200.0
2013-02-12 14:00:00,62.25,62.26,62.2,62.21,42000.0,52.4044,52.4128,52.3623,52.3707,42000.0
2013-02-12 14:10:00,62.21,62.22,62.15,62.15,24200.0,52.3707,52.3791,52.3202,52.3202,24200.0
2013-02-12 14:20:00,62.16,62.16,62.1,62.16,37300.0,52.3286,52.3286,52.2781,52.3286,37300.0
2013-02-12 14:30:00,62.16,62.26,62.15,62.25,63600.0,52.3286,52.4128,52.3202,52.4044,63600.0
2013-02-12 14:40:00,62.25,62.33,62.24,62.32,88200.0,52.4044,52.4717,52.396,52.4633,88200.0
2013-02-12 14:50:00,62.32,62.33,62.29,62.33,62900.0,52.4633,52.4717,52.4381,52.4717,62900.0
2013-02-12 15:00:00,62.32,62.36,62.27,62.27,91900.0,52.4633,52.497,52.4212,52.4212,91900.0
2013-02-12 15:10:00,62.28,62.35,62.28,62.35,112100.0,52.4296,52.4886,52.4296,52.4886,112100.0
2013-02-12 15:20:00,62.34,62.36,62.34,62.36,62200.0,52.4801,52.497,52.4801,52.497,62200.0
2013-02-12 15:30:00,62.36,62.38,62.29,62.29,148300.0,52.497,52.5138,52.4381,52.4381,148300.0
2013-02-12 15:40:00,62.3,62.34,62.27,62.28,236300.0,52.4465,52.4801,52.4212,52.4296,236300.0
2013-02-12 15:50:00,62.27,62.27,62.18,62.22,326900.0,52.4212,52.4212,52.3455,52.3791,326900.0
2013-02-13 09:30:00,62.45,62.52,62.27,62.42,160600.0,52.5727,52.6317,52.4212,52.5475,160600.0
2013-02-13 09:40:00,62.42,62.5,62.4,62.43,68900.0,52.5475,52.6148,52.5307,52.5559,68900.0
2013-02-13 09:50:00,62.43,62.55,62.4,62.55,77900.0,52.5559,52.6569,52.5307,52.6569,77900.0
2013-02-13 10:00:00,62.54,62.65,62.52,62.63,96400.0,52.6485,52.7411,52.6317,52.7243,96400.0
2013-02-13 10:10:00,62.64,62.75,62.62,62.74,211300.0,52.7327,52.8253,52.7159,52.8169,211300.0
2013-02-13 10:20:00,62.74,62.76,62.7,62.73,106300.0,52.8169,52.8337,52.7832,52.8085,106300.0
2013-02-13 10:30:00,62.73,62.74,62.58,62.61,87200.0,52.8085,52.8169,52.6822,52.7074,87200.0
2013-02-13 10:40:00,62.62,62.62,62.51,62.51,109400.0,52.7159,52.7159,52.6233,52.6233,109400.0
2013-02-13 10:50:00,62.51,62.54,62.42,62.43,115400.0,52.6233,52.6485,52.5475,52.5559,115400.0
2013-02-13 11:00:00,62.43,62.46,62.41,62.46,63100.0,52.5559,52.5812,52.5391,52.5812,63100.0
2013-02-13 11:10:00,62.46,62.51,62.39,62.4,95800.0,52.5812,52.6233,52.5222,52.5307,95800.0
2013-02-13 11:20:00,62.39,62.41,62.33,62.36,74800.0,52.5222,52.5391,52.4717,52.497,74800.0
2013-02-13 11:30:00,62.37,62.44,62.37,62.41,46200.0,52.5054,52.5643,52.5054,52.5391,46200.0
2013-02-13 11:40:00,62.4,62.43,62.37,62.4,60300.0,52.5307,52.5559,52.5054,52.5307,60300.0
2013-02-13 11:50:00,62.4,62.42,62.36,62.38,46500.0,52.5307,52.5475,52.497,52.5138,46500.0
2013-02-13 12:00:00,62.39,62.42,62.37,62.38,35900.0,52.5222,52.5475,52.5054,52.5138,35900.0
2013-02-13 12:10:00,62.39,62.4,62.35,62.38,26600.0,52.5222,52.5307,52.4886,52.5138,26600.0
2013-02-13 12:20:00,62.37,62.38,62.25,62.26,20200.0,52.5054,52.5138,52.4044,52.4128,20200.0
2013-02-13 12:30:00,62.25,62.31,62.17,62.3,73300.0,52.4044,52.4549,52.337,52.4465,73300.0
2013-02-13 12:40:00,62.3,62.36,62.29,62.35,32300.0,52.4465,52.497,52.4381,52.4886,32300.0
2013-02-13 12:50:00,62.35,62.41,62.34,62.37,77700.0,52.4886,52.5391,52.4801,52.5054,77700.0
2013-02-13 13:00:00,62.36,62.41,62.32,62.34,54100.0,52.497,52.5391,52.4633,52.4801,54100.0
2013-02-13 13:10:00,62.34,62.34,62.28,62.34,36300.0,52.4801,52.4801,52.4296,52.4801,36300.0
2013-02-13 13:20:00,62.34,62.34,62.29,62.33,26600.0,52.4801,52.4801,52.4381,52.4717,26600.0
2013-02-13 13:30:00,62.33,62.34,62.27,62.3,46500.0,52.4717,52.4801,52.4212,52.4465,46500.0
2013-02-13 13:40:00,62.3,62.35,62.3,62.33,33400.0,52.4465,52.4886,52.4465,52.4717,33400.0
2013-02-13 13:50:00,62.34,62.34,62.24,62.25,30700.0,52.4801,52.4801,52.396,52.4044,30700.0
2013-02-13 14:00:00,62.25,62.26,62.2,62.21,59800.0,52.4044,52.4128,52.3623,52.3707,59800.0
2013-02-13 14:10:00,62.2,62.23,62.06,62.07,204300.0,52.3623,52.3875,52.2444,52.2528,204300.0
2013-02-13 14:20:00,62.07,62.18,62.05,62.18,47900.0,52.2528,52.3455,52.236,52.3455,47900.0
2013-02-13 14:30:00,62.18,62.18,62.03,62.07,53300.0,52.3455,52.3455,52.2192,52.2528,53300.0
2013-02-13 14:40:00,62.07,62.12,62.02,62.04,59800.0,52.2528,52.2949,52.2108,52.2276,59800.0
2013-02-13 14:50:00,62.04,62.05,61.89,61.99,117700.0,52.2276,52.236,52.1013,52.1855,117700.0
2013-02-13 15:00:00,61.98,62.12,61.98,62.1,74800.0,52.1771,52.2949,52.1771,52.2781,74800.0
2013-02-13 15:10:00,62.1,62.1,62.02,62.06,99300.0,52.2781,52.2781,52.2108,52.2444,99300.0
2013-02-13 15:20:00,62.07,62.1,62.05,62.07,50300.0,52.2528,52.2781,52.236,52.2528,50300.0
2013-02-13 15:30:00,62.07,62.09,62.01,62.01,88200.0,52.2528,52.2697,52.2023,52.2023,88200.0
2013-02-13 15:40:00,62.02,62.08,62.01,62.03,107800.0,52.2108,52.2613,52.2023,52.2192,107800.0
2013-02-13 15:50:00,62.04,62.11,62.03,62.11,240000.0,52.2276,52.2865,52.2192,52.2865,240000.0
2013-02-14 09:30:00,62.08,62.16,61.83,62.09,155000.0,52.2613,52.3286,52.0508,52.2697,155000.0
2013-02-14 09:40:00,62.1,62.35,62.06,62.26,73000.0,52.2781,52.4886,52.2444,52.4128,73000.0
2013-02-14 09:50:00,62.26,62.47,62.26,62.47,67500.0,52.4128,52.5896,52.4128,52.5896,67500.0
2013-02-14 10:00:00,62.46,62.57,62.41,62.44,160500.0,52.5812,52.6738,52.5391,52.5643,160500.0
2013-02-14 10:10:00,62.44,62.63,62.44,62.62,142600.0,52.5643,52.7243,52.5643,52.7159,142600.0
2013-02-14 10:20:00,62.61,62.63,62.47,62.61,126500.0,52.7074,52.7243,52.5896,52.7074,126500.0
2013-02-14 10:30:00,62.61,62.65,62.56,62.59,66900.0,52.7074,52.7411,52.6654,52.6906,66900.0
2013-02-14 10:40:00,62.59,62.62,62.49,62.57,191900.0,52.6906,52.7159,52.6064,52.6738,191900.0
2013-02-14 10:50:00,62.56,62.58,62.5,62.56,51100.0,52.6654,52.6822,52.6148,52.6654,51100.0
2013-02-14 11:00:00,62.55,62.59,62.48,62.51,134500.0,52.6569,52.6906,52.598,52.6233,134500.0
2013-02-14 11:10:00,62.5,62.52,62.4,62.4,38600.0,52.6148,52.6317,52.5307,52.5307,38600.0
2013-02-14 11:20:00,62.41,62.41,62.28,62.28,80200.0,52.5391,52.5391,52.4296,52.4296,80200.0
2013-02-14 11:30:00,62.28,62.3,62.26,62.29,40800.0,52.4296,52.4465,52.4128,52.4381,40800.0
2013-02-14 11:40:00,62.3,62.4,62.26,62.4,278500.0,52.4465,52.5307,52.4128,52.5307,278500.0
2013-02-14 11:50:00,62.39,62.44,62.29,62.31,257500.0,52.5222,52.5643,52.4381,52.4549,257500.0
2013-02-14 12:00:00,62.3,62.3,62.28,62.29,16500.0,52.4465,52.4465,52.4296,52.4381,16500.0
2013-02-14 12:10:00,62.3,62.31,62.28,62.3,13100.0,52.4465,52.4549,52.4296,52.4465,13100.0
2013-02-14 12:20:00,62.29,62.32,62.19,62.2,101300.0,52.4381,52.4633,52.3539,52.3623,101300.0
2013-02-14 12:30:00,62.19,62.26,62.16,62.26,32100.0,52.3539,52.4128,52.3286,52.4128,32100.0
2013-02-14 12:40:00,62.27,62.29,62.24,62.26,28300.0,52.4212,52.4381,52.396,52.4128,28300.0
2013-02-14 12:50:00,62.26,62.31,62.23,62.31,20600.0,52.4128,52.4549,52.3875,52.4549,20600.0
2013-02-14 13:00:00,62.3,62.39,62.28,62.39,106700.0,52.4465,52.5222,52.4296,52.5222,106700.0
2013-02-14 13:10:00,62.39,62.49,62.38,62.46,109300.0,52.5222,52.6064,52.5138,52.5812,109300.0
2013-02-14 13:20:00,62.46,62.5,62.41,62.43,60000.0,52.5812,52.6148,52.5391,52.5559,60000.0
2013-02-14 13:30:00,62.43,62.45,62.36,62.42,30200.0,52.5559,52.5727,52.497,52.5475,30200.0
2013-02-14 13:40:00,62.41,62.42,62.38,62.4,18500.0,52.5391,52.5475,52.5138,52.5307,18500.0
2013-02-14 13:50:00,62.4,62.46,62.4,62.44,29200.0,52.5307,52.5812,52.5307,52.5643,29200.0
2013-02-14 14:00:00,62.44,62.46,62.42,62.46,38900.0,52.5643,52.5812,52.5475,52.5812,38900.0
2013-02-14 14:10:00,62.47,62.49,62.39,62.4,31800.0,52.5896,52.6064,52.5222,52.5307,31800.0
2013-02-14 14:20:00,62.41,62.43,62.39,62.4,22400.0,52.5391,52.5559,52.5222,52.5307,22400.0
2013-02-14 14:30:00,62.4,62.43,62.36,62.42,43100.0,52.5307,52.5559,52.497,52.5475,43100.0
2013-02-14 14:40:00,62.43,62.43,62.39,62.41,25500.0,52.5559,52.5559,52.5222,52.5391,25500.0
2013-02-14 14:50:00,62.41,62.45,62.39,62.42,67300.0,52.5391,52.5727,52.5222,52.5475,67300.0
2013-02-14 15:00:00,62.43,62.47,62.42,62.44,50000.0,52.5559,52.5896,52.5475,52.5643,50000.0
2013-02-14 15:10:00,62.44,62.48,62.43,62.45,58800.0,52.5643,52.598,52.5559,52.5727,58800.0
2013-02-14 15:20:00,62.45,62.47,62.44,62.45,66400.0,52.5727,52.5896,52.5643,52.5727,66400.0
2013-02-14 15:30:00,62.45,62.46,62.36,62.38,102300.0,52.5727,52.5812,52.497,52.5138,102300.0
2013-02-14 15:40:00,62.38,62.39,62.34,62.35,111300.0,52.5138,52.5222,52.4801,52.4886,111300.0
2013-02-14 15:50:00,62.35,62.37,62.31,62.34,198600.0,52.4886,52.5054,52.4549,52.4801,198600.0
2013-02-15 09:30:00,62.57,62.68,62.4,62.54,827000.0,52.6738,52.7664,52.5307,52.6485,827000.0
2013-02-15 09:40:00,62.53,62.65,62.34,62.37,69100.0,52.6401,52.7411,52.4801,52.5054,69100.0
2013-02-15 09:50:00,62.34,62.46,62.28,62.36,71000.0,52.4801,52.5812,52.4296,52.497,71000.0
2013-02-15 10:00:00,62.36,62.48,62.36,62.46,194100.0,52.497,52.598,52.497,52.5812,194100.0
2013-02-15 10:10:00,62.46,62.5,62.42,62.47,109400.0,52.5812,52.6148,52.5475,52.5896,109400.0
2013-02-15 10:20:00,62.48,62.49,62.38,62.38,138200.0,52.598,52.6064,52.5138,52.5138,138200.0
2013-02-15 10:30:00,62.39,62.39,62.21,62.21,100900.0,52.5222,52.5222,52.3707,52.3707,100900.0
2013-02-15 10:40:00,62.21,62.28,62.14,62.14,100400.0,52.3707,52.4296,52.3118,52.3118,100400.0
2013-02-15 10:50:00,62.13,62.32,62.13,62.3,61000.0,52.3034,52.4633,52.3034,52.4465,61000.0
2013-02-15 11:00:00,62.3,62.33,62.25,62.29,43500.0,52.4465,52.4717,52.4044,52.4381,43500.0
2013-02-15 11:10:00,62.3,62.39,62.29,62.29,33700.0,52.4465,52.5222,52.4381,52.4381,33700.0
2013-02-15 11:20:00,62.3,62.3,62.06,62.08,67400.0,52.4465,52.4465,52.2444,52.2613,67400.0
2013-02-15 11:30:00,62.08,62.16,62.06,62.14,52500.0,52.2613,52.3286,52.2444,52.3118,52500.0
2013-02-15 11:40:00,62.14,62.15,62.03,62.08,60300.0,52.3118,52.3202,52.2192,52.2613,60300.0
2013-02-15 11:50:00,62.07,62.11,62.05,62.11,41700.0,52.2528,52.2865,52.236,52.2865,41700.0
2013-02-15 12:00:00,62.1,62.11,61.97,61.99,48300.0,52.2781,52.2865,52.1687,52.1855,48300.0
2013-02-15 12:10:00,61.99,61.99,61.92,61.97,41900.0,52.1855,52.1855,52.1266,52.1687,41900.0
2013-02-15 12:20:00,61.96,61.96,61.87,61.92,115300.0,52.1602,52.1602,52.0845,52.1266,115300.0
2013-02-15 12:30:00,61.94,62.0,61.91,61.98,55700.0,52.1434,52.1939,52.1182,52.1771,55700.0
2013-02-15 12:40:00,61.98,62.0,61.95,61.99,48700.0,52.1771,52.1939,52.1518,52.1855,48700.0
2013-02-15 12:50:00,61.99,62.0,61.94,61.95,35500.0,52.1855,52.1939,52.1434,52.1518,35500.0
2013-02-15 13:00:00,61.96,62.0,61.95,61.97,33600.0,52.1602,52.1939,52.1518,52.1687,33600.0
2013-02-15 13:10:00,61.98,62.01,61.97,62.01,35600.0,52.1771,52.2023,52.1687,52.2023,35600.0
2013-02-15 13:20:00,62.01,62.01,61.95,61.96,28000.0,52.2023,52.2023,52.1518,52.1602,28000.0
2013-02-15 13:30:00,61.96,62.05,61.96,62.03,31800.0,52.1602,52.236,52.1602,52.2192,31800.0
2013-02-15 13:40:00,62.04,62.04,61.98,62.0,38200.0,52.2276,52.2276,52.1771,52.1939,38200.0
2013-02-15 13:50:00,61.99,62.04,61.99,62.03,35900.0,52.1855,52.2276,52.1855,52.2192,35900.0
2013-02-15 14:00:00,62.04,62.05,61.78,61.78,184500.0,52.2276,52.236,52.0087,52.0087,184500.0
2013-02-15 14:10:00,61.78,61.84,61.7,61.73,164700.0,52.0087,52.0592,51.9414,51.9666,164700.0
2013-02-15 14:20:00,61.73,61.75,61.49,61.5,257800.0,51.9666,51.9835,51.7646,51.773,257800.0
2013-02-15 14:30:00,61.5,61.58,61.48,61.56,282600.0,51.773,51.8403,51.7562,51.8235,282600.0
2013-02-15 14:40:00,61.56,61.58,61.43,61.46,136800.0,51.8235,51.8403,51.7141,51.7393,136800.0
2013-02-15 14:50:00,61.46,61.59,61.45,61.55,93800.0,51.7393,51.8488,51.7309,51.8151,93800.0
2013-02-15 15:00:00,61.53,61.66,61.5,61.51,200900.0,51.7983,51.9077,51.773,51.7814,200900.0
2013-02-15 15:10:00,61.52,61.59,61.52,61.59,95000.0,51.7898,51.8488,51.7898,51.8488,95000.0
2013-02-15 15:20:00,61.59,61.67,61.59,61.6,88500.0,51.8488,51.9161,51.8488,51.8572,88500.0
2013-02-15 15:30:00,61.6,61.69,61.58,61.59,128800.0,51.8572,51.933,51.8403,51.8488,128800.0
2013-02-15 15:40:00,61.6,61.67,61.59,61.64,194100.0,51.8572,51.9161,51.8488,51.8909,194100.0
2013-02-15 15:50:00,61.63,61.68,61.6,61.67,504100.0,51.8824,51.9245,51.8572,51.9161,504100.0
2013-02-19 09:30:00,61.67,61.9,61.67,61.75,222700.0,51.9161,52.1097,51.9161,51.9835,222700.0
2013-02-19 09:40:00,61.76,61.89,61.67,61.88,155400.0,51.9919,52.1013,51.9161,52.0929,155400.0
2013-02-19 09:50:00,61.88,62.11,61.88,62.07,200800.0,52.0929,52.2865,52.0929,52.2528,200800.0
2013-02-19 10:00:00,62.06,62.06,61.91,61.96,85300.0,52.2444,52.2444,52.1182,52.1602,85300.0
2013-02-19 10:10:00,61.95,62.05,61.9,62.01,145300.0,52.1518,52.236,52.1097,52.2023,145300.0
2013-02-19 10:20:00,62.02,62.19,62.02,62.18,61100.0,52.2108,52.3539,52.2108,52.3455,61100.0
2013-02-19 10:30:00,62.18,62.21,62.08,62.14,65300.0,52.3455,52.3707,52.2613,52.3118,65300.0
2013-02-19 10:40:00,62.13,62.23,62.08,62.22,65300.0,52.3034,52.3875,52.2613,52.3791,65300.0
2013-02-19 10:50:00,62.21,62.21,62.01,62.11,54500.0,52.3707,52.3707,52.2023,52.2865,54500.0
2013-02-19 11:00:00,62.1,62.1,62.02,62.08,86900.0,52.2781,52.2781,52.2108,52.2613,86900.0
2013-02-19 11:10:00,62.08,62.09,61.98,62.05,52100.0,52.2613,52.2697,52.1771,52.236,52100.0
2013-02-19 11:20:00,62.05,62.08,62.0,62.07,48700.0,52.236,52.2613,52.1939,52.2528,48700.0
2013-02-19 11:30:00,62.08,62.08,62.01,62.02,26200.0,52.2613,52.2613,52.2023,52.2108,26200.0
2013-02-19 11:40:00,62.02,62.07,62.02,62.06,34300.0,52.2108,52.2528,52.2108,52.2444,34300.0
2013-02-19 11:50:00,62.05,62.15,62.05,62.1,50800.0,52.236,52.3202,52.236,52.2781,50800.0
2013-02-19 12:00:00,62.1,62.12,62.03,62.05,26400.0,52.2781,52.2949,52.2192,52.236,26400.0
2013-02-19 12:10:00,62.04,62.11,62.04,62.08,43300.0,52.2276,52.2865,52.2276,52.2613,43300.0
2013-02-19 12:20:00,62.08,62.09,62.04,62.07,25900.0,52.2613,52.2697,52.2276,52.2528,25900.0
2013-02-19 12:30:00,62.07,62.12,62.07,62.11,26400.0,52.2528,52.2949,52.2528,52.2865,26400.0
2013-02-19 12:40:00,62.1,62.12,62.07,62.1,40900.0,52.2781,52.2949,52.2528,52.2781,40900.0
2013-02-19 12:50:00,62.1,62.18,62.1,62.15,49100.0,52.2781,52.3455,52.2781,52.3202,49100.0
2013-02-19 13:00:00,62.15,62.21,62.15,62.18,29000.0,52.3202,52.3707,52.3202,52.3455,29000.0
2013-02-19 13:10:00,62.19,62.26,62.18,62.26,68100.0,52.3539,52.4128,52.3455,52.4128,68100.0
2013-02-19 13:20:00,62.26,62.28,62.23,62.26,48700.0,52.4128,52.4296,52.3875,52.4128,48700.0
2013-02-19 13:30:00,62.26,62.27,62.23,62.25,32700.0,52.4128,52.4212,52.3875,52.4044,32700.0
2013-02-19 13:40:00,62.24,62.26,62.16,62.16,22100.0,52.396,52.4128,52.3286,52.3286,22100.0
2013-02-19 13:50:00,62.16,62.18,62.13,62.16,32400.0,52.3286,52.3455,52.3034,52.3286,32400.0
2013-02-19 14:00:00,62.17,62.27,62.17,62.27,38000.0,52.337,52.4212,52.337,52.4212,38000.0
2013-02-19 14:10:00,62.26,62.29,62.24,62.27,47000.0,52.4128,52.4381,52.396,52.4212,47000.0
2013-02-19 14:20:00,62.26,62.38,62.26,62.35,53000.0,52.4128,52.5138,52.4128,52.4886,53000.0
2013-02-19 14:30:00,62.34,62.4,62.32,62.32,57900.0,52.4801,52.5307,52.4633,52.4633,57900.0
2013-02-19 14:40:00,62.32,62.35,62.21,62.21,53200.0,52.4633,52.4886,52.3707,52.3707,53200.0
2013-02-19 14:50:00,62.22,62.24,62.2,62.22,48000.0,52.3791,52.396,52.3623,52.3791,48000.0
2013-02-19 15:00:00,62.23,62.28,62.21,62.27,55500.0,52.3875,52.4296,52.3707,52.4212,55500.0
2013-02-19 15:10:00,62.25,62.3,62.24,62.26,50100.0,52.4044,52.4465,52.396,52.4128,50100.0
2013-02-19 15:20:00,62.26,62.29,62.19,62.2,52800.0,52.4128,52.4381,52.3539,52.3623,52800.0
2013-02-19 15:30:00,62.2,62.24,62.19,62.23,111400.0,52.3623,52.396,52.3539,52.3875,111400.0
2013-02-19 15:40:00,62.23,62.3,62.23,62.28,124900.0,52.3875,52.4465,52.3875,52.4296,124900.0
2013-02-19 15:50:00,62.28,62.32,62.26,62.28,291000.0,52.4296,52.4633,52.4128,52.4296,291000.0
2013-02-20 09:30:00,62.06,62.34,62.01,62.31,256600.0,52.2444,52.4801,52.2023,52.4549,256600.0
2013-02-20 09:40:00,62.3,62.45,62.21,62.41,123700.0,52.4465,52.5727,52.3707,52.5391,123700.0
2013-02-20 09:50:00,62.41,62.47,62.29,62.29,162900.0,52.5391,52.5896,52.4381,52.4381,162900.0
2013-02-20 10:00:00,62.29,62.33,62.18,62.19,67400.0,52.4381,52.4717,52.3455,52.3539,67400.0
2013-02-20 10:10:00,62.18,62.35,62.17,62.35,53600.0,52.3455,52.4886,52.337,52.4886,53600.0
2013-02-20 10:20:00,62.34,62.38,62.29,62.32,64800.0,52.4801,52.5138,52.4381,52.4633,64800.0
2013-02-20 10:30:00,62.32,62.34,62.23,62.3,76300.0,52.4633,52.4801,52.3875,52.4465,76300.0
2013-02-20 10:40:00,62.31,62.33,62.23,62.29,210200.0,52.4549,52.4717,52.3875,52.4381,210200.0
2013-02-20 10:50:00,62.28,62.33,62.26,62.26,65900.0,52.4296,52.4717,52.4128,52.4128,65900.0
2013-02-20 11:00:00,62.26,62.3,62.2,62.3,109600.0,52.4128,52.4465,52.3623,52.4465,109600.0
2013-02-20 11:10:00,62.29,62.3,62.25,62.3,64500.0,52.4381,52.4465,52.4044,52.4465,64500.0
2013-02-20 11:20:00,62.3,62.4,62.29,62.37,79300.0,52.4465,52.5307,52.4381,52.5054,79300.0
2013-02-20 11:30:00,62.36,62.37,62.29,62.32,173200.0,52.497,52.5054,52.4381,52.4633,173200.0
2013-02-20 11:40:00,62.32,62.35,62.3,62.33,53700.0,52.4633,52.4886,52.4465,52.4717,53700.0
2013-02-20 11:50:00,62.31,62.37,62.29,62.36,78300.0,52.4549,52.5054,52.4381,52.497,78300.0
2013-02-20 12:00:00,62.36,62.4,62.32,62.4,84900.0,52.497,52.5307,52.4633,52.5307,84900.0
2013-02-20 12:10:00,62.41,62.46,62.41,62.42,41500.0,52.5391,52.5812,52.5391,52.5475,41500.0
2013-02-20 12:20:00,62.42,62.45,62.38,62.39,65700.0,52.5475,52.5727,52.5138,52.5222,65700.0
2013-02-20 12:30:00,62.38,62.42,62.36,62.39,65000.0,52.5138,52.5475,52.497,52.5222,65000.0
2013-02-20 12:40:00,62.38,62.39,62.33,62.33,45400.0,52.5138,52.5222,52.4717,52.4717,45400.0
2013-02-20 12:50:00,62.34,62.37,62.29,62.34,70900.0,52.4801,52.5054,52.4381,52.4801,70900.0
2013-02-20 13:00:00,62.34,62.34,62.2,62.21,71900.0,52.4801,52.4801,52.3623,52.3707,71900.0
2013-02-20 13:10:00,62.21,62.25,62.17,62.23,76200.0,52.3707,52.4044,52.337,52.3875,76200.0
2013-02-20 13:20:00,62.23,62.24,62.17,62.21,62000.0,52.3875,52.396,52.337,52.3707,62000.0
2013-02-20 13:30:00,62.22,62.23,62.18,62.2,83000.0,52.3791,52.3875,52.3455,52.3623,83000.0
2013-02-20 13:40:00,62.21,62.3,62.21,62.24,46100.0,52.3707,52.4465,52.3707,52.396,46100.0
2013-02-20 13:50:00,62.24,62.28,62.23,62.27,53600.0,52.396,52.4296,52.3875,52.4212,53600.0
2013-02-20 14:00:00,62.26,62.4,62.18,62.4,192200.0,52.4128,52.5307,52.3455,52.5307,192200.0
2013-02-20 14:10:00,62.4,62.41,62.27,62.35,77600.0,52.5307,52.5391,52.4212,52.4886,77600.0
2013-02-20 14:20:00,62.36,62.36,62.26,62.32,71800.0,52.497,52.497,52.4128,52.4633,71800.0
2013-02-20 14:30:00,62.32,62.34,62.26,62.3,77800.0,52.4633,52.4801,52.4128,52.4465,77800.0
2013-02-20 14:40:00,62.29,62.3,62.12,62.14,92100.0,52.4381,52.4465,52.2949,52.3118,92100.0
2013-02-20 14:50:00,62.14,62.21,62.1,62.17,159500.0,52.3118,52.3707,52.2781,52.337,159500.0
2013-02-20 15:00:00,62.16,62.17,61.93,61.94,142300.0,52.3286,52.337,52.135,52.1434,142300.0
2013-02-20 15:10:00,61.94,62.0,61.87,61.88,136700.0,52.1434,52.1939,52.0845,52.0929,136700.0
2013-02-20 15:20:00,61.88,61.97,61.88,61.92,99900.0,52.0929,52.1687,52.0929,52.1266,99900.0
2013-02-20 15:30:00,61.93,62.11,61.9,62.05,285700.0,52.135,52.2865,52.1097,52.236,285700.0
2013-02-20 15:40:00,62.06,62.07,61.92,61.96,266500.0,52.2444,52.2528,52.1266,52.1602,266500.0
2013-02-20 15:50:00,61.96,61.97,61.89,61.91,579900.0,52.1602,52.1687,52.1013,52.1182,579900.0
2013-02-21 09:30:00,61.87,62.0,61.77,61.86,258500.0,52.0845,52.1939,52.0003,52.0761,258500.0
2013-02-21 09:40:00,61.86,61.89,61.62,61.73,190600.0,52.0761,52.1013,51.874,51.9666,190600.0
2013-02-21 09:50:00,61.72,61.72,61.56,61.65,130700.0,51.9582,51.9582,51.8235,51.8993,130700.0
2013-02-21 10:00:00,61.64,61.73,61.53,61.6,166300.0,51.8909,51.9666,51.7983,51.8572,166300.0
2013-02-21 10:10:00,61.6,61.63,61.45,61.47,163200.0,51.8572,51.8824,51.7309,51.7477,163200.0
2013-02-21 10:20:00,61.46,61.75,61.46,61.73,104200.0,51.7393,51.9835,51.7393,51.9666,104200.0
2013-02-21 10:30:00,61.73,61.73,61.5,61.51,183600.0,51.9666,51.9666,51.773,51.7814,183600.0
2013-02-21 10:40:00,61.5,61.61,61.49,61.56,110200.0,51.773,51.8656,51.7646,51.8235,110200.0
2013-02-21 10:50:00,61.56,61.57,61.35,61.37,134400.0,51.8235,51.8319,51.6467,51.6636,134400.0
2013-02-21 11:00:00,61.38,61.45,61.31,61.31,113700.0,51.672,51.7309,51.6131,51.6131,113700.0
2013-02-21 11:10:00,61.32,61.35,61.14,61.21,153800.0,51.6215,51.6467,51.4699,51.5289,153800.0
2013-02-21 11:20:00,61.21,61.3,61.18,61.2,97700.0,51.5289,51.6046,51.5036,51.5205,97700.0
2013-02-21 11:30:00,61.2,61.32,61.14,61.32,91700.0,51.5205,51.6215,51.4699,51.6215,91700.0
2013-02-21 11:40:00,61.33,61.41,61.31,61.4,83300.0,51.6299,51.6972,51.6131,51.6888,83300.0
2013-02-21 11:50:00,61.4,61.46,61.37,61.38,88100.0,51.6888,51.7393,51.6636,51.672,88100.0
2013-02-21 12:00:00,61.38,61.4,61.29,61.29,47100.0,51.672,51.6888,51.5962,51.5962,47100.0
2013-02-21 12:10:00,61.3,61.3,61.22,61.23,68500.0,51.6046,51.6046,51.5373,51.5457,68500.0
2013-02-21 12:20:00,61.22,61.29,61.2,61.28,65600.0,51.5373,51.5962,51.5205,51.5878,65600.0
2013-02-21 12:30:00,61.28,61.31,61.18,61.2,61400.0,51.5878,51.6131,51.5036,51.5205,61400.0
2013-02-21 12:40:00,61.2,61.3,61.18,61.3,55900.0,51.5205,51.6046,51.5036,51.6046,55900.0
2013-02-21 12:50:00,61.3,61.38,61.27,61.31,71400.0,51.6046,51.672,51.5794,51.6131,71400.0
2013-02-21 13:00:00,61.32,61.4,61.3,61.34,186300.0,51.6215,51.6888,51.6046,51.6383,186300.0
2013-02-21 13:10:00,61.33,61.33,61.23,61.26,57600.0,51.6299,51.6299,51.5457,51.571,57600.0
2013-02-21 13:20:00,61.25,61.3,61.24,61.28,66400.0,51.5625,51.6046,51.5541,51.5878,66400.0
2013-02-21 13:30:00,61.28,61.31,61.26,61.28,114300.0,51.5878,51.6131,51.571,51.5878,114300.0
2013-02-21 13:40:00,61.27,61.3,61.22,61.22,69300.0,51.5794,51.6046,51.5373,51.5373,69300.0
2013-02-21 13:50:00,61.22,61.37,61.21,61.37,95800.0,51.5373,51.6636,51.5289,51.6636,95800.0
2013-02-21 14:00:00,61.37,61.38,61.26,61.29,87200.0,51.6636,51.672,51.571,51.5962,87200.0
2013-02-21 14:10:00,61.29,61.34,61.28,61.3,76900.0,51.5962,51.6383,51.5878,51.6046,76900.0
2013-02-21 14:20:00,61.3,61.38,61.29,61.38,90600.0,51.6046,51.672,51.5962,51.672,90600.0
2013-02-21 14:30:00,61.39,61.44,61.38,61.39,55600.0,51.6804,51.7225,51.672,51.6804,55600.0
2013-02-21 14:40:00,61.4,61.41,61.35,61.36,69100.0,51.6888,51.6972,51.6467,51.6551,69100.0
2013-02-21 14:50:00,61.35,61.51,61.34,61.49,91800.0,51.6467,51.7814,51.6383,51.7646,91800.0
2013-02-21 15:00:00,61.5,61.63,61.45,61.6,138900.0,51.773,51.8824,51.7309,51.8572,138900.0
2013-02-21 15:10:00,61.6,61.68,61.57,61.62,117300.0,51.8572,51.9245,51.8319,51.874,117300.0
2013-02-21 15:20:00,61.62,61.75,61.61,61.71,132500.0,51.874,51.9835,51.8656,51.9498,132500.0
2013-02-21 15:30:00,61.71,61.75,61.64,61.68,160600.0,51.9498,51.9835,51.8909,51.9245,160600.0
2013-02-21 15:40:00,61.67,61.68,61.59,61.59,175300.0,51.9161,51.9245,51.8488,51.8488,175300.0
2013-02-21 15:50:00,61.6,61.62,61.44,61.52,355300.0,51.8572,51.874,51.7225,51.7898,355300.0
2013-02-22 09:30:00,61.86,61.99,61.83,61.98,173800.0,52.0761,52.1855,52.0508,52.1771,173800.0
2013-02-22 09:40:00,61.97,62.04,61.83,61.9,212900.0,52.1687,52.2276,52.0508,52.1097,212900.0
2013-02-22 09:50:00,61.9,61.94,61.81,61.88,105900.0,52.1097,52.1434,52.034,52.0929,105900.0
2013-02-22 10:00:00,61.89,61.98,61.84,61.9,179800.0,52.1013,52.1771,52.0592,52.1097,179800.0
2013-02-22 10:10:00,61.9,61.92,61.79,61.91,129600.0,52.1097,52.1266,52.0171,52.1182,129600.0
2013-02-22 10:20:00,61.92,61.97,61.86,61.94,76100.0,52.1266,52.1687,52.0761,52.1434,76100.0
2013-02-22 10:30:00,61.94,62.16,61.91,62.05,125400.0,52.1434,52.3286,52.1182,52.236,125400.0
2013-02-22 10:40:00,62.05,62.15,62.04,62.04,132000.0,52.236,52.3202,52.2276,52.2276,132000.0
2013-02-22 10:50:00,62.04,62.1,61.99,62.03,68600.0,52.2276,52.2781,52.1855,52.2192,68600.0
2013-02-22 11:00:00,62.03,62.14,62.0,62.12,64900.0,52.2192,52.3118,52.1939,52.2949,64900.0
2013-02-22 11:10:00,62.12,62.13,61.98,62.03,78500.0,52.2949,52.3034,52.1771,52.2192,78500.0
2013-02-22 11:20:00,62.06,62.23,62.04,62.2,76600.0,52.2444,52.3875,52.2276,52.3623,76600.0
2013-02-22 11:30:00,62.21,62.31,62.2,62.3,112900.0,52.3707,52.4549,52.3623,52.4465,112900.0
2013-02-22 11:40:00,62.3,62.3,62.24,62.26,60300.0,52.4465,52.4465,52.396,52.4128,60300.0
2013-02-22 11:50:00,62.26,62.29,62.16,62.2,63200.0,52.4128,52.4381,52.3286,52.3623,63200.0
2013-02-22 12:00:00,62.21,62.22,62.12,62.18,33000.0,52.3707,52.3791,52.2949,52.3455,33000.0
2013-02-22 12:10:00,62.18,62.19,62.12,62.13,27000.0,52.3455,52.3539,52.2949,52.3034,27000.0
2013-02-22 12:20:00,62.13,62.13,62.05,62.09,42500.0,52.3034,52.3034,52.236,52.2697,42500.0
2013-02-22 12:30:00,62.09,62.14,62.08,62.12,38800.0,52.2697,52.3118,52.2613,52.2949,38800.0
2013-02-22 12:40:00,62.13,62.22,62.12,62.22,68100.0,52.3034,52.3791,52.2949,52.3791,68100.0
2013-02-22 12:50:00,62.23,62.28,62.22,62.25,83200.0,52.3875,52.4296,52.3791,52.4044,83200.0
2013-02-22 13:00:00,62.25,62.34,62.25,62.3,86500.0,52.4044,52.4801,52.4044,52.4465,86500.0
2013-02-22 13:10:00,62.3,62.41,62.28,62.37,81600.0,52.4465,52.5391,52.4296,52.5054,81600.0
2013-02-22 13:20:00,62.36,62.36,62.24,62.28,100700.0,52.497,52.497,52.396,52.4296,100700.0
2013-02-22 13:30:00,62.28,62.37,62.27,62.36,124100.0,52.4296,52.5054,52.4212,52.497,124100.0
2013-02-22 13:40:00,62.36,62.4,62.29,62.33,73000.0,52.497,52.5307,52.4381,52.4717,73000.0
2013-02-22 13:50:00,62.33,62.35,62.29,62.34,76900.0,52.4717,52.4886,52.4381,52.4801,76900.0
2013-02-22 14:00:00,62.33,62.38,62.3,62.31,121900.0,52.4717,52.5138,52.4465,52.4549,121900.0
2013-02-22 14:10:00,62.32,62.41,62.32,62.34,117200.0,52.4633,52.5391,52.4633,52.4801,117200.0
2013-02-22 14:20:00,62.34,62.35,62.29,62.32,146700.0,52.4801,52.4886,52.4381,52.4633,146700.0
2013-02-22 14:30:00,62.32,62.38,62.28,62.37,126300.0,52.4633,52.5138,52.4296,52.5054,126300.0
2013-02-22 14:40:00,62.36,62.4,62.32,62.39,101200.0,52.497,52.5307,52.4633,52.5222,101200.0
2013-02-22 14:50:00,62.39,62.44,62.34,62.34,119200.0,52.5222,52.5643,52.4801,52.4801,119200.0
2013-02-22 15:00:00,62.34,62.39,62.33,62.37,135100.0,52.4801,52.5222,52.4717,52.5054,135100.0
2013-02-22 15:10:00,62.38,62.39,62.32,62.35,166700.0,52.5138,52.5222,52.4633,52.4886,166700.0
2013-02-22 15:20:00,62.34,62.41,62.29,62.38,157400.0,52.4801,52.5391,52.4381,52.5138,157400.0
2013-02-22 15:30:00,62.39,62.52,62.35,62.51,234800.0,52.5222,52.6317,52.4886,52.6233,234800.0
2013-02-22 15:40:00,62.52,62.55,62.47,62.47,279600.0,52.6317,52.6569,52.5896,52.5896,279600.0
2013-02-22 15:50:00,62.48,62.58,62.48,62.58,456100.0,52.598,52.6822,52.598,52.6822,456100.0
2013-02-25 09:30:00,62.77,62.99,62.7,62.75,204900.0,52.8421,53.0273,52.7832,52.8253,204900.0
2013-02-25 09:40:00,62.75,62.84,62.72,62.8,172000.0,52.8253,52.9011,52.8,52.8674,172000.0
2013-02-25 09:50:00,62.79,62.87,62.78,62.8,136200.0,52.859,52.9263,52.8506,52.8674,136200.0
2013-02-25 10:00:00,62.8,62.96,62.8,62.9,171000.0,52.8674,53.0021,52.8674,52.9516,171000.0
2013-02-25 10:10:00,62.91,62.93,62.89,62.91,157900.0,52.96,52.9768,52.9432,52.96,157900.0
2013-02-25 10:20:00,62.91,62.93,62.89,62.9,242500.0,52.96,52.9768,52.9432,52.9516,242500.0
2013-02-25 10:30:00,62.89,62.93,62.89,62.89,161200.0,52.9432,52.9768,52.9432,52.9432,161200.0
2013-02-25 10:40:00,62.89,62.9,62.81,62.88,221500.0,52.9432,52.9516,52.8758,52.9347,221500.0
2013-02-25 10:50:00,62.88,62.89,62.67,62.8,190700.0,52.9347,52.9432,52.758,52.8674,190700.0
2013-02-25 11:00:00,62.79,62.93,62.77,62.9,224000.0,52.859,52.9768,52.8421,52.9516,224000.0
2013-02-25 11:10:00,62.9,62.94,62.82,62.9,167400.0,52.9516,52.9852,52.8842,52.9516,167400.0
2013-02-25 11:20:00,62.9,63.0,62.89,62.98,257000.0,52.9516,53.0358,52.9432,53.0189,257000.0
2013-02-25 11:30:00,62.99,62.99,62.89,62.94,203600.0,53.0273,53.0273,52.9432,52.9852,203600.0
2013-02-25 11:40:00,62.94,62.96,62.75,62.79,136100.0,52.9852,53.0021,52.8253,52.859,136100.0
2013-02-25 11:50:00,62.8,62.81,62.66,62.69,241000.0,52.8674,52.8758,52.7495,52.7748,241000.0
2013-02-25 12:00:00,62.69,62.77,62.62,62.75,138700.0,52.7748,52.8421,52.7159,52.8253,138700.0
2013-02-25 12:10:00,62.73,62.76,62.71,62.73,99100.0,52.8085,52.8337,52.7916,52.8085,99100.0
2013-02-25 12:20:00,62.72,62.79,62.71,62.78,64300.0,52.8,52.859,52.7916,52.8506,64300.0
2013-02-25 12:30:00,62.78,62.85,62.77,62.84,100700.0,52.8506,52.9095,52.8421,52.9011,100700.0
2013-02-25 12:40:00,62.84,62.87,62.79,62.86,71700.0,52.9011,52.9263,52.859,52.9179,71700.0
2013-02-25 12:50:00,62.86,62.96,62.86,62.93,107300.0,52.9179,53.0021,52.9179,52.9768,107300.0
2013-02-25 13:00:00,62.93,62.96,62.92,62.96,124100.0,52.9768,53.0021,52.9684,53.0021,124100.0
2013-02-25 13:10:00,62.96,62.97,62.94,62.96,100300.0,53.0021,53.0105,52.9852,53.0021,100300.0
2013-02-25 13:20:00,62.95,62.96,62.87,62.87,93200.0,52.9937,53.0021,52.9263,52.9263,93200.0
2013-02-25 13:30:00,62.88,62.88,62.81,62.82,158500.0,52.9347,52.9347,52.8758,52.8842,158500.0
2013-02-25 13:40:00,62.82,62.82,62.72,62.79,163900.0,52.8842,52.8842,52.8,52.859,163900.0
2013-02-25 13:50:00,62.8,62.82,62.72,62.74,189600.0,52.8674,52.8842,52.8,52.8169,189600.0
2013-02-25 14:00:00,62.75,62.75,62.63,62.71,196900.0,52.8253,52.8253,52.7243,52.7916,196900.0
2013-02-25 14:10:00,62.72,62.74,62.65,62.7,206500.0,52.8,52.8169,52.7411,52.7832,206500.0
2013-02-25 14:20:00,62.71,62.72,62.66,62.71,146200.0,52.7916,52.8,52.7495,52.7916,146200.0
2013-02-25 14:30:00,62.72,62.75,62.69,62.7,137100.0,52.8,52.8253,52.7748,52.7832,137100.0
2013-02-25 14:40:00,62.7,62.73,62.6,62.63,111700.0,52.7832,52.8085,52.699,52.7243,111700.0
2013-02-25 14:50:00,62.63,62.76,62.6,62.74,162700.0,52.7243,52.8337,52.699,52.8169,162700.0
2013-02-25 15:00:00,62.74,62.76,62.65,62.66,160800.0,52.8169,52.8337,52.7411,52.7495,160800.0
2013-02-25 15:10:00,62.67,62.69,62.51,62.51,208800.0,52.758,52.7748,52.6233,52.6233,208800.0
2013-02-25 15:20:00,62.51,62.53,62.4,62.44,247400.0,52.6233,52.6401,52.5307,52.5643,247400.0
2013-02-25 15:30:00,62.45,62.47,62.39,62.41,257400.0,52.5727,52.5896,52.5222,52.5391,257400.0
2013-02-25 15:40:00,62.41,62.42,62.29,62.29,479600.0,52.5391,52.5475,52.4381,52.4381,479600.0
2013-02-25 15:50:00,62.3,62.3,61.99,62.01,1086100.0,52.4465,52.4465,52.1855,52.2023,1086100.0
2013-02-26 09:30:00,62.06,62.18,61.85,61.87,356200.0,52.2444,52.3455,52.0676,52.0845,356200.0
2013-02-26 09:40:00,61.88,61.89,61.67,61.81,207900.0,52.0929,52.1013,51.9161,52.034,207900.0
2013-02-26 09:50:00,61.83,61.96,61.78,61.88,157300.0,52.0508,52.1602,52.0087,52.0929,157300.0
2013-02-26 10:00:00,61.89,61.99,61.73,61.76,173700.0,52.1013,52.1855,51.9666,51.9919,173700.0
2013-02-26 10:10:00,61.74,61.93,61.7,61.81,217400.0,51.975,52.135,51.9414,52.034,217400.0
2013-02-26 10:20:00,61.81,61.82,61.58,61.66,232900.0,52.034,52.0424,51.8403,51.9077,232900.0
2013-02-26 10:30:00,61.65,61.78,61.55,61.78,178400.0,51.8993,52.0087,51.8151,52.0087,178400.0
2013-02-26 10:40:00,61.77,61.9,61.7,61.89,186100.0,52.0003,52.1097,51.9414,52.1013,186100.0
2013-02-26 10:50:00,61.88,61.98,61.77,61.78,104400.0,52.0929,52.1771,52.0003,52.0087,104400.0
2013-02-26 11:00:00,61.78,61.83,61.62,61.65,123900.0,52.0087,52.0508,51.874,51.8993,123900.0
2013-02-26 11:10:00,61.63,61.76,61.63,61.7,131900.0,51.8824,51.9919,51.8824,51.9414,131900.0
2013-02-26 11:20:00,61.71,61.76,61.61,61.71,160300.0,51.9498,51.9919,51.8656,51.9498,160300.0
2013-02-26 11:30:00,61.72,61.85,61.66,61.71,111200.0,51.9582,52.0676,51.9077,51.9498,111200.0
2013-02-26 11:40:00,61.71,61.76,61.62,61.74,86400.0,51.9498,51.9919,51.874,51.975,86400.0
2013-02-26 11:50:00,61.74,61.88,61.74,61.81,91400.0,51.975,52.0929,51.975,52.034,91400.0
2013-02-26 12:00:00,61.8,61.8,61.72,61.77,113100.0,52.0256,52.0256,51.9582,52.0003,113100.0
2013-02-26 12:10:00,61.77,61.77,61.65,61.67,133500.0,52.0003,52.0003,51.8993,51.9161,133500.0
2013-02-26 12:20:00,61.67,61.84,61.63,61.75,107900.0,51.9161,52.0592,51.8824,51.9835,107900.0
2013-02-26 12:30:00,61.74,61.91,61.73,61.9,71600.0,51.975,52.1182,51.9666,52.1097,71600.0
2013-02-26 12:40:00,61.9,61.94,61.82,61.85,61000.0,52.1097,52.1434,52.0424,52.0676,61000.0
2013-02-26 12:50:00,61.84,61.92,61.84,61.88,90700.0,52.0592,52.1266,52.0592,52.0929,90700.0
2013-02-26 13:00:00,61.88,61.93,61.8,61.82,118000.0,52.0929,52.135,52.0256,52.0424,118000.0
2013-02-26 13:10:00,61.82,61.83,61.6,61.62,81500.0,52.0424,52.0508,51.8572,51.874,81500.0
2013-02-26 13:20:00,61.63,61.69,61.55,61.61,69700.0,51.8824,51.933,51.8151,51.8656,69700.0
2013-02-26 13:30:00,61.6,61.76,61.6,61.69,66500.0,51.8572,51.9919,51.8572,51.933,66500.0
2013-02-26 13:40:00,61.69,61.78,61.66,61.78,73500.0,51.933,52.0087,51.9077,52.0087,73500.0
2013-02-26 13:50:00,61.77,61.82,61.68,61.7,71600.0,52.0003,52.0424,51.9245,51.9414,71600.0
2013-02-26 14:00:00,61.7,61.83,61.68,61.78,71800.0,51.9414,52.0508,51.9245,52.0087,71800.0
2013-02-26 14:10:00,61.78,61.82,61.71,61.78,74000.0,52.0087,52.0424,51.9498,52.0087,74000.0
2013-02-26 14:20:00,61.79,61.86,61.78,61.83,80000.0,52.0171,52.0761,52.0087,52.0508,80000.0
2013-02-26 14:30:00,61.83,61.91,61.79,61.85,76300.0,52.0508,52.1182,52.0171,52.0676,76300.0
2013-02-26 14:40:00,61.85,61.86,61.69,61.72,141200.0,52.0676,52.0761,51.933,51.9582,141200.0
2013-02-26 14:50:00,61.73,61.9,61.72,61.85,227200.0,51.9666,52.1097,51.9582,52.0676,227200.0
2013-02-26 15:00:00,61.86,61.94,61.86,61.9,137200.0,52.0761,52.1434,52.0761,52.1097,137200.0
2013-02-26 15:10:00,61.9,61.92,61.77,61.9,145800.0,52.1097,52.1266,52.0003,52.1097,145800.0
2013-02-26 15:20:00,61.9,61.99,61.86,61.98,134300.0,52.1097,52.1855,52.0761,52.1771,134300.0
2013-02-26 15:30:00,61.98,62.01,61.88,62.01,184500.0,52.1771,52.2023,52.0929,52.2023,184500.0
2013-02-26 15:40:00,62.0,62.04,61.92,61.93,203600.0,52.1939,52.2276,52.1266,52.135,203600.0
2013-02-26 15:50:00,61.94,62.01,61.88,61.92,468100.0,52.1434,52.2023,52.0929,52.1266,468100.0
2013-02-27 09:30:00,61.73,61.83,61.63,61.77,145800.0,51.9666,52.0508,51.8824,52.0003,145800.0
2013-02-27 09:40:00,61.77,61.97,61.75,61.8,115300.0,52.0003,52.1687,51.9835,52.0256,115300.0
2013-02-27 09:50:00,61.77,61.9,61.74,61.74,88600.0,52.0003,52.1097,51.975,51.975,88600.0
2013-02-27 10:00:00,61.77,61.88,61.71,61.79,114100.0,52.0003,52.0929,51.9498,52.0171,114100.0
2013-02-27 10:10:00,61.81,61.98,61.81,61.96,167300.0,52.034,52.1771,52.034,52.1602,167300.0
2013-02-27 10:20:00,61.98,62.1,61.9,61.93,102000.0,52.1771,52.2781,52.1097,52.135,102000.0
2013-02-27 10:30:00,61.93,61.98,61.81,61.89,140700.0,52.135,52.1771,52.034,52.1013,140700.0
2013-02-27 10:40:00,61.9,61.92,61.66,61.68,182400.0,52.1097,52.1266,51.9077,51.9245,182400.0
2013-02-27 10:50:00,61.67,61.86,61.65,61.85,79200.0,51.9161,52.0761,51.8993,52.0676,79200.0
2013-02-27 11:00:00,61.85,62.08,61.85,62.05,118200.0,52.0676,52.2613,52.0676,52.236,118200.0
2013-02-27 11:10:00,62.06,62.11,62.0,62.0,76900.0,52.2444,52.2865,52.1939,52.1939,76900.0
2013-02-27 11:20:00,62.0,62.02,61.92,62.01,98400.0,52.1939,52.2108,52.1266,52.2023,98400.0
2013-02-27 11:30:00,62.02,62.06,61.93,62.0,93900.0,52.2108,52.2444,52.135,52.1939,93900.0
2013-02-27 11:40:00,62.01,62.04,61.98,62.04,105900.0,52.2023,52.2276,52.1771,52.2276,105900.0
2013-02-27 11:50:00,62.04,62.18,62.04,62.12,136200.0,52.2276,52.3455,52.2276,52.2949,136200.0
2013-02-27 12:00:00,62.12,62.16,62.11,62.14,66200.0,52.2949,52.3286,52.2865,52.3118,66200.0
2013-02-27 12:10:00,62.14,62.16,62.12,62.13,73300.0,52.3118,52.3286,52.2949,52.3034,73300.0
2013-02-27 12:20:00,62.14,62.25,62.14,62.22,72600.0,52.3118,52.4044,52.3118,52.3791,72600.0
2013-02-27 12:30:00,62.23,62.38,62.23,62.35,120800.0,52.3875,52.5138,52.3875,52.4886,120800.0
2013-02-27 12:40:00,62.35,62.37,62.32,62.34,83200.0,52.4886,52.5054,52.4633,52.4801,83200.0
2013-02-27 12:50:00,62.33,62.4,62.3,62.38,109000.0,52.4717,52.5307,52.4465,52.5138,109000.0
2013-02-27 13:00:00,62.38,62.39,62.25,62.27,97900.0,52.5138,52.5222,52.4044,52.4212,97900.0
2013-02-27 13:10:00,62.27,62.27,62.15,62.16,85100.0,52.4212,52.4212,52.3202,52.3286,85100.0
2013-02-27 13:20:00,62.16,62.19,62.13,62.18,63900.0,52.3286,52.3539,52.3034,52.3455,63900.0
2013-02-27 13:30:00,62.18,62.25,62.17,62.25,85600.0,52.3455,52.4044,52.337,52.4044,85600.0
2013-02-27 13:40:00,62.25,62.27,62.22,62.23,97900.0,52.4044,52.4212,52.3791,52.3875,97900.0
2013-02-27 13:50:00,62.23,62.29,62.23,62.27,47000.0,52.3875,52.4381,52.3875,52.4212,47000.0
2013-02-27 14:00:00,62.27,62.29,62.24,62.29,78100.0,52.4212,52.4381,52.396,52.4381,78100.0
2013-02-27 14:10:00,62.28,62.4,62.28,62.33,108700.0,52.4296,52.5307,52.4296,52.4717,108700.0
2013-02-27 14:20:00,62.33,62.39,62.3,62.3,77500.0,52.4717,52.5222,52.4465,52.4465,77500.0
2013-02-27 14:30:00,62.31,62.34,62.27,62.32,89500.0,52.4549,52.4801,52.4212,52.4633,89500.0
2013-02-27 14:40:00,62.33,62.37,62.26,62.37,87200.0,52.4717,52.5054,52.4128,52.5054,87200.0
2013-02-27 14:50:00,62.37,62.38,62.33,62.36,67200.0,52.5054,52.5138,52.4717,52.497,67200.0
2013-02-27 15:00:00,62.37,62.42,62.33,62.4,80400.0,52.5054,52.5475,52.4717,52.5307,80400.0
2013-02-27 15:10:00,62.39,62.46,62.34,62.45,146500.0,52.5222,52.5812,52.4801,52.5727,146500.0
2013-02-27 15:20:00,62.44,62.55,62.42,62.46,161300.0,52.5643,52.6569,52.5475,52.5812,161300.0
2013-02-27 15:30:00,62.47,62.59,62.45,62.59,102700.0,52.5896,52.6906,52.5727,52.6906,102700.0
2013-02-27 15:40:00,62.59,62.6,62.48,62.49,167000.0,52.6906,52.699,52.598,52.6064,167000.0
2013-02-27 15:50:00,62.5,62.53,62.44,62.5,381800.0,52.6148,52.6401,52.5643,52.6148,381800.0
2013-02-28 09:30:00,62.43,62.43,62.12,62.34,180000.0,52.5559,52.5559,52.2949,52.4801,180000.0
2013-02-28 09:40:00,62.34,62.44,62.29,62.39,180500.0,52.4801,52.5643,52.4381,52.5222,180500.0
2013-02-28 09:50:00,62.38,62.38,61.92,61.98,199500.0,52.5138,52.5138,52.1266,52.1771,199500.0
2013-02-28 10:00:00,61.99,62.06,61.88,61.96,130900.0,52.1855,52.2444,52.0929,52.1602,130900.0
2013-02-28 10:10:00,61.96,62.17,61.95,62.14,191500.0,52.1602,52.337,52.1518,52.3118,191500.0
2013-02-28 10:20:00,62.14,62.32,62.09,62.12,141800.0,52.3118,52.4633,52.2697,52.2949,141800.0
2013-02-28 10:30:00,62.11,62.13,62.0,62.1,102600.0,52.2865,52.3034,52.1939,52.2781,102600.0
2013-02-28 10:40:00,62.1,62.1,61.97,62.01,94100.0,52.2781,52.2781,52.1687,52.2023,94100.0
2013-02-28 10:50:00,62.01,62.12,61.99,62.09,82300.0,52.2023,52.2949,52.1855,52.2697,82300.0
2013-02-28 11:00:00,62.09,62.28,62.06,62.27,89800.0,52.2697,52.4296,52.2444,52.4212,89800.0
2013-02-28 11:10:00,62.27,62.3,62.19,62.25,90800.0,52.4212,52.4465,52.3539,52.4044,90800.0
2013-02-28 11:20:00,62.26,62.29,62.19,62.21,81400.0,52.4128,52.4381,52.3539,52.3707,81400.0
2013-02-28 11:30:00,62.21,62.21,62.11,62.13,181000.0,52.3707,52.3707,52.2865,52.3034,181000.0
2013-02-28 11:40:00,62.13,62.26,62.13,62.21,79200.0,52.3034,52.4128,52.3034,52.3707,79200.0
2013-02-28 11:50:00,62.22,62.22,62.08,62.1,102700.0,52.3791,52.3791,52.2613,52.2781,102700.0
2013-02-28 12:00:00,62.1,62.14,62.07,62.1,66400.0,52.2781,52.3118,52.2528,52.2781,66400.0
2013-02-28 12:10:00,62.1,62.14,62.08,62.14,37500.0,52.2781,52.3118,52.2613,52.3118,37500.0
2013-02-28 12:20:00,62.14,62.18,62.13,62.16,57500.0,52.3118,52.3455,52.3034,52.3286,57500.0
2013-02-28 12:30:00,62.16,62.24,62.15,62.23,68400.0,52.3286,52.396,52.3202,52.3875,68400.0
2013-02-28 12:40:00,62.23,62.31,62.22,62.3,61800.0,52.3875,52.4549,52.3791,52.4465,61800.0
2013-02-28 12:50:00,62.3,62.32,62.24,62.25,81600.0,52.4465,52.4633,52.396,52.4044,81600.0
2013-02-28 13:00:00,62.25,62.35,62.24,62.35,71900.0,52.4044,52.4886,52.396,52.4886,71900.0
2013-02-28 13:10:00,62.34,62.5,62.33,62.49,113400.0,52.4801,52.6148,52.4717,52.6064,113400.0
2013-02-28 13:20:00,62.5,62.64,62.47,62.57,109900.0,52.6148,52.7327,52.5896,52.6738,109900.0
2013-02-28 13:30:00,62.56,62.58,62.5,62.53,69400.0,52.6654,52.6822,52.6148,52.6401,69400.0
2013-02-28 13:40:00,62.53,62.53,62.46,62.51,64900.0,52.6401,52.6401,52.5812,52.6233,64900.0
2013-02-28 13:50:00,62.5,62.55,62.47,62.53,59200.0,52.6148,52.6569,52.5896,52.6401,59200.0
2013-02-28 14:00:00,62.53,62.61,62.49,62.6,74000.0,52.6401,52.7074,52.6064,52.699,74000.0
2013-02-28 14:10:00,62.6,62.65,62.57,62.58,118500.0,52.699,52.7411,52.6738,52.6822,118500.0
2013-02-28 14:20:00,62.58,62.64,62.57,62.61,64700.0,52.6822,52.7327,52.6738,52.7074,64700.0
2013-02-28 14:30:00,62.61,62.64,62.41,62.45,106700.0,52.7074,52.7327,52.5391,52.5727,106700.0
2013-02-28 14:40:00,62.45,62.46,62.38,62.44,93400.0,52.5727,52.5812,52.5138,52.5643,93400.0
2013-02-28 14:50:00,62.44,62.47,62.41,62.44,82300.0,52.5643,52.5896,52.5391,52.5643,82300.0
2013-02-28 15:00:00,62.44,62.44,62.35,62.43,95400.0,52.5643,52.5643,52.4886,52.5559,95400.0
2013-02-28 15:10:00,62.43,62.44,62.33,62.37,73200.0,52.5559,52.5643,52.4717,52.5054,73200.0
2013-02-28 15:20:00,62.37,62.46,62.36,62.44,133200.0,52.5054,52.5812,52.497,52.5643,133200.0
2013-02-28 15:30:00,62.44,62.54,62.44,62.5,165700.0,52.5643,52.6485,52.5643,52.6148,165700.0
2013-02-28 15:40:00,62.5,62.5,62.4,62.45,145400.0,52.6148,52.6148,52.5307,52.5727,145400.0
2013-02-28 15:50:00,62.45,62.45,62.17,62.17,402400.0,52.5727,52.5727,52.337,52.337,402400.0
2013-03-01 09:30:00,61.84,61.97,61.58,61.58,201800.0,52.0592,52.1687,51.8403,51.8403,201800.0
2013-03-01 09:40:00,61.55,61.76,61.51,61.69,188100.0,51.8151,51.9919,51.7814,51.933,188100.0
2013-03-01 09:50:00,61.69,61.79,61.57,61.75,170900.0,51.933,52.0171,51.8319,51.9835,170900.0
2013-03-01 10:00:00,61.76,62.02,61.76,62.01,176900.0,51.9919,52.2108,51.9919,52.2023,176900.0
2013-03-01 10:10:00,62.01,62.11,61.98,62.01,139800.0,52.2023,52.2865,52.1771,52.2023,139800.0
2013-03-01 10:20:00,62.01,62.22,61.97,62.21,97200.0,52.2023,52.3791,52.1687,52.3707,97200.0
2013-03-01 10:30:00,62.22,62.44,62.22,62.41,167700.0,52.3791,52.5643,52.3791,52.5391,167700.0
2013-03-01 10:40:00,62.41,62.47,62.37,62.39,122700.0,52.5391,52.5896,52.5054,52.5222,122700.0
2013-03-01 10:50:00,62.37,62.44,62.3,62.37,185400.0,52.5054,52.5643,52.4465,52.5054,185400.0
2013-03-01 11:00:00,62.37,62.41,62.29,62.32,123600.0,52.5054,52.5391,52.4381,52.4633,123600.0
2013-03-01 11:10:00,62.32,62.33,62.22,62.23,97500.0,52.4633,52.4717,52.3791,52.3875,97500.0
2013-03-01 11:20:00,62.23,62.23,62.08,62.1,92300.0,52.3875,52.3875,52.2613,52.2781,92300.0
2013-03-01 11:30:00,62.1,62.25,62.09,62.19,91800.0,52.2781,52.4044,52.2697,52.3539,91800.0
2013-03-01 11:40:00,62.18,62.18,62.03,62.07,187400.0,52.3455,52.3455,52.2192,52.2528,187400.0
2013-03-01 11:50:00,62.07,62.14,62.03,62.09,147000.0,52.2528,52.3118,52.2192,52.2697,147000.0
2013-03-01 12:00:00,62.08,62.2,62.02,62.19,201800.0,52.2613,52.3623,52.2108,52.3539,201800.0
2013-03-01 12:10:00,62.21,62.3,62.19,62.26,85900.0,52.3707,52.4465,52.3539,52.4128,85900.0
2013-03-01 12:20:00,62.26,62.32,62.22,62.24,89600.0,52.4128,52.4633,52.3791,52.396,89600.0
2013-03-01 12:30:00,62.25,62.35,62.21,62.27,70800.0,52.4044,52.4886,52.3707,52.4212,70800.0
2013-03-01 12:40:00,62.26,62.3,62.25,62.28,50800.0,52.4128,52.4465,52.4044,52.4296,50800.0
2013-03-01 12:50:00,62.29,62.42,62.29,62.36,65200.0,52.4381,52.5475,52.4381,52.497,65200.0
2013-03-01 13:00:00,62.36,62.4,62.28,62.29,84300.0,52.497,52.5307,52.4296,52.4381,84300.0
2013-03-01 13:10:00,62.29,62.4,62.28,62.36,83600.0,52.4381,52.5307,52.4296,52.497,83600.0
2013-03-01 13:20:00,62.36,62.4,62.33,62.39,64000.0,52.497,52.5307,52.4717,52.5222,64000.0
2013-03-01 13:30:00,62.39,62.41,62.3,62.36,52500.0,52.5222,52.5391,52.4465,52.497,52500.0
2013-03-01 13:40:00,62.36,62.38,62.29,62.29,64600.0,52.497,52.5138,52.4381,52.4381,64600.0
2013-03-01 13:50:00,62.29,62.38,62.28,62.37,62700.0,52.4381,52.5138,52.4296,52.5054,62700.0
2013-03-01 14:00:00,62.37,62.41,62.35,62.37,62900.0,52.5054,52.5391,52.4886,52.5054,62900.0
2013-03-01 14:10:00,62.37,62.46,62.36,62.45,71800.0,52.5054,52.5812,52.497,52.5727,71800.0
2013-03-01 14:20:00,62.45,62.49,62.28,62.31,92700.0,52.5727,52.6064,52.4296,52.4549,92700.0
2013-03-01 14:30:00,62.31,62.42,62.31,62.38,55500.0,52.4549,52.5475,52.4549,52.5138,55500.0
2013-03-01 14:40:00,62.39,62.42,62.3,62.31,64400.0,52.5222,52.5475,52.4465,52.4549,64400.0
2013-03-01 14:50:00,62.3,62.37,62.29,62.37,87700.0,52.4465,52.5054,52.4381,52.5054,87700.0
2013-03-01 15:00:00,62.38,62.44,62.35,62.44,114900.0,52.5138,52.5643,52.4886,52.5643,114900.0
2013-03-01 15:10:00,62.45,62.49,62.42,62.45,121500.0,52.5727,52.6064,52.5475,52.5727,121500.0
2013-03-01 15:20:00,62.45,62.48,62.39,62.41,154100.0,52.5727,52.598,52.5222,52.5391,154100.0
2013-03-01 15:30:00,62.42,62.48,62.4,62.43,183400.0,52.5475,52.598,52.5307,52.5559,183400.0
2013-03-01 15:40:00,62.44,62.46,62.27,62.35,245500.0,52.5643,52.5812,52.4212,52.4886,245500.0
2013-03-01 15:50:00,62.35,62.39,62.26,62.39,373000.0,52.4886,52.5222,52.4128,52.5222,373000.0
2013-03-04 09:30:00,62.22,62.29,62.04,62.17,194500.0,52.3791,52.4381,52.2276,52.337,194500.0
2013-03-04 09:40:00,62.19,62.31,62.09,62.25,170500.0,52.3539,52.4549,52.2697,52.4044,170500.0
2013-03-04 09:50:00,62.24,62.39,62.22,62.29,127100.0,52.396,52.5222,52.3791,52.4381,127100.0
2013-03-04 10:00:00,62.28,62.36,62.24,62.35,127800.0,52.4296,52.497,52.396,52.4886,127800.0
2013-03-04 10:10:00,62.35,62.36,62.2,62.22,115000.0,52.4886,52.497,52.3623,52.3791,115000.0
2013-03-04 10:20:00,62.22,62.27,62.16,62.22,89800.0,52.3791,52.4212,52.3286,52.3791,89800.0
2013-03-04 10:30:00,62.22,62.27,62.18,62.25,150400.0,52.3791,52.4212,52.3455,52.4044,150400.0
2013-03-04 10:40:00,62.26,62.32,62.22,62.27,236800.0,52.4128,52.4633,52.3791,52.4212,236800.0
2013-03-04 10:50:00,62.27,62.32,62.24,62.3,105300.0,52.4212,52.4633,52.396,52.4465,105300.0
2013-03-04 11:00:00,62.31,62.37,62.28,62.31,72200.0,52.4549,52.5054,52.4296,52.4549,72200.0
2013-03-04 11:10:00,62.32,62.45,62.31,62.45,92300.0,52.4633,52.5727,52.4549,52.5727,92300.0
2013-03-04 11:20:00,62.44,62.49,62.36,62.48,69900.0,52.5643,52.6064,52.497,52.598,69900.0
2013-03-04 11:30:00,62.48,62.53,62.45,62.52,69600.0,52.598,52.6401,52.5727,52.6317,69600.0
2013-03-04 11:40:00,62.52,62.53,62.47,62.52,52300.0,52.6317,52.6401,52.5896,52.6317,52300.0
2013-03-04 11:50:00,62.52,62.53,62.43,62.43,64600.0,52.6317,52.6401,52.5559,52.5559,64600.0
2013-03-04 12:00:00,62.43,62.49,62.41,62.41,82800.0,52.5559,52.6064,52.5391,52.5391,82800.0
2013-03-04 12:10:00,62.41,62.49,62.37,62.37,98300.0,52.5391,52.6064,52.5054,52.5054,98300.0
2013-03-04 12:20:00,62.37,62.38,62.33,62.34,60300.0,52.5054,52.5138,52.4717,52.4801,60300.0
2013-03-04 12:30:00,62.34,62.36,62.26,62.33,83900.0,52.4801,52.497,52.4128,52.4717,83900.0
2013-03-04 12:40:00,62.34,62.4,62.34,62.37,66300.0,52.4801,52.5307,52.4801,52.5054,66300.0
2013-03-04 12:50:00,62.37,62.41,62.36,62.36,68500.0,52.5054,52.5391,52.497,52.497,68500.0
2013-03-04 13:00:00,62.37,62.41,62.29,62.33,110700.0,52.5054,52.5391,52.4381,52.4717,110700.0
2013-03-04 13:10:00,62.34,62.4,62.32,62.38,63200.0,52.4801,52.5307,52.4633,52.5138,63200.0
2013-03-04 13:20:00,62.38,62.51,62.38,62.49,59700.0,52.5138,52.6233,52.5138,52.6064,59700.0
2013-03-04 13:30:00,62.51,62.53,62.45,62.45,114800.0,52.6233,52.6401,52.5727,52.5727,114800.0
2013-03-04 13:40:00,62.46,62.55,62.45,62.51,52600.0,52.5812,52.6569,52.5727,52.6233,52600.0
2013-03-04 13:50:00,62.5,62.6,62.5,62.59,88900.0,52.6148,52.699,52.6148,52.6906,88900.0
2013-03-04 14:00:00,62.58,62.64,62.57,62.61,59300.0,52.6822,52.7327,52.6738,52.7074,59300.0
2013-03-04 14:10:00,62.61,62.68,62.58,62.67,77200.0,52.7074,52.7664,52.6822,52.758,77200.0
2013-03-04 14:20:00,62.67,62.93,62.67,62.91,139200.0,52.758,52.9768,52.758,52.96,139200.0
2013-03-04 14:30:00,62.9,62.94,62.84,62.93,100900.0,52.9516,52.9852,52.9011,52.9768,100900.0
2013-03-04 14:40:00,62.93,63.0,62.88,62.94,132600.0,52.9768,53.0358,52.9347,52.9852,132600.0
2013-03-04 14:50:00,62.95,62.96,62.83,62.92,112300.0,52.9937,53.0021,52.8926,52.9684,112300.0
2013-03-04 15:00:00,62.92,63.0,62.92,62.98,207700.0,52.9684,53.0358,52.9684,53.0189,207700.0
2013-03-04 15:10:00,62.98,62.99,62.94,62.96,83100.0,53.0189,53.0273,52.9852,53.0021,83100.0
2013-03-04 15:20:00,62.95,62.96,62.89,62.93,109500.0,52.9937,53.0021,52.9432,52.9768,109500.0
2013-03-04 15:30:00,62.93,62.95,62.87,62.88,114200.0,52.9768,52.9937,52.9263,52.9347,114200.0
2013-03-04 15:40:00,62.87,62.88,62.83,62.87,158900.0,52.9263,52.9347,52.8926,52.9263,158900.0
2013-03-04 15:50:00,62.87,62.94,62.83,62.9,324900.0,52.9263,52.9852,52.8926,52.9516,324900.0
2013-03-05 09:30:00,63.26,63.6,63.06,63.56,376200.0,53.2546,53.5409,53.0863,53.5072,376200.0
2013-03-05 09:40:00,63.56,63.84,63.52,63.79,316800.0,53.5072,53.7429,53.4735,53.7008,316800.0
2013-03-05 09:50:00,63.8,63.89,63.57,63.66,178400.0,53.7092,53.785,53.5156,53.5914,178400.0
2013-03-05 10:00:00,63.66,63.86,63.66,63.76,189600.0,53.5914,53.7597,53.5914,53.6756,189600.0
2013-03-05 10:10:00,63.74,63.89,63.68,63.84,199000.0,53.6587,53.785,53.6082,53.7429,199000.0
2013-03-05 10:20:00,63.85,64.13,63.85,64.11,250900.0,53.7513,53.987,53.7513,53.9702,250900.0
2013-03-05 10:30:00,64.11,64.25,64.08,64.25,226200.0,53.9702,54.0881,53.9449,54.0881,226200.0
2013-03-05 10:40:00,64.24,64.32,64.13,64.19,260900.0,54.0796,54.147,53.987,54.0375,260900.0
2013-03-05 10:50:00,64.19,64.22,64.09,64.09,168800.0,54.0375,54.0628,53.9534,53.9534,168800.0
2013-03-05 11:00:00,64.1,64.11,63.98,64.06,248000.0,53.9618,53.9702,53.8608,53.9281,248000.0
2013-03-05 11:10:00,64.06,64.22,64.06,64.18,124400.0,53.9281,54.0628,53.9281,54.0291,124400.0
2013-03-05 11:20:00,64.17,64.29,64.13,64.21,135500.0,54.0207,54.1217,53.987,54.0544,135500.0
2013-03-05 11:30:00,64.21,64.22,64.05,64.05,101400.0,54.0544,54.0628,53.9197,53.9197,101400.0
2013-03-05 11:40:00,64.05,64.07,63.99,64.03,124900.0,53.9197,53.9365,53.8692,53.9029,124900.0
2013-03-05 11:50:00,64.04,64.05,64.01,64.01,93200.0,53.9113,53.9197,53.886,53.886,93200.0
2013-03-05 12:00:00,64.02,64.06,63.98,63.99,94700.0,53.8944,53.9281,53.8608,53.8692,94700.0
2013-03-05 12:10:00,63.99,64.02,63.92,63.96,86900.0,53.8692,53.8944,53.8102,53.8439,86900.0
2013-03-05 12:20:00,63.96,64.07,63.95,64.07,75000.0,53.8439,53.9365,53.8355,53.9365,75000.0
2013-03-05 12:30:00,64.06,64.16,64.06,64.14,141800.0,53.9281,54.0123,53.9281,53.9955,141800.0
2013-03-05 12:40:00,64.14,64.2,64.14,64.15,66900.0,53.9955,54.046,53.9955,54.0039,66900.0
2013-03-05 12:50:00,64.14,64.15,64.1,64.11,160200.0,53.9955,54.0039,53.9618,53.9702,160200.0
2013-03-05 13:00:00,64.11,64.16,64.09,64.14,102100.0,53.9702,54.0123,53.9534,53.9955,102100.0
2013-03-05 13:10:00,64.14,64.16,64.14,64.15,129100.0,53.9955,54.0123,53.9955,54.0039,129100.0
2013-03-05 13:20:00,64.15,64.3,64.14,64.26,118900.0,54.0039,54.1301,53.9955,54.0965,118900.0
2013-03-05 13:30:00,64.26,64.42,64.25,64.41,125100.0,54.0965,54.2312,54.0881,54.2227,125100.0
2013-03-05 13:40:00,64.42,64.42,64.26,64.26,121300.0,54.2312,54.2312,54.0965,54.0965,121300.0
2013-03-05 13:50:00,64.26,64.31,64.22,64.3,89700.0,54.0965,54.1386,54.0628,54.1301,89700.0
2013-03-05 14:00:00,64.3,64.35,64.25,64.32,87900.0,54.1301,54.1722,54.0881,54.147,87900.0
2013-03-05 14:10:00,64.32,64.35,64.27,64.28,91500.0,54.147,54.1722,54.1049,54.1133,91500.0
2013-03-05 14:20:00,64.27,64.28,64.15,64.16,116100.0,54.1049,54.1133,54.0039,54.0123,116100.0
2013-03-05 14:30:00,64.16,64.16,64.05,64.16,132500.0,54.0123,54.0123,53.9197,54.0123,132500.0
2013-03-05 14:40:00,64.15,64.16,64.09,64.14,147900.0,54.0039,54.0123,53.9534,53.9955,147900.0
2013-03-05 14:50:00,64.14,64.15,64.05,64.14,133900.0,53.9955,54.0039,53.9197,53.9955,133900.0
2013-03-05 15:00:00,64.14,64.23,64.14,64.23,191700.0,53.9955,54.0712,53.9955,54.0712,191700.0
2013-03-05 15:10:00,64.23,64.3,64.2,64.21,166900.0,54.0712,54.1301,54.046,54.0544,166900.0
2013-03-05 15:20:00,64.21,64.21,64.14,64.17,148700.0,54.0544,54.0544,53.9955,54.0207,148700.0
2013-03-05 15:30:00,64.16,64.2,64.14,64.17,160700.0,54.0123,54.046,53.9955,54.0207,160700.0
2013-03-05 15:40:00,64.17,64.29,64.17,64.18,161200.0,54.0207,54.1217,54.0207,54.0291,161200.0
2013-03-05 15:50:00,64.18,64.18,64.08,64.12,519200.0,54.0291,54.0291,53.9449,53.9786,519200.0
2013-03-06 09:30:00,64.41,64.74,64.35,64.71,199800.0,54.2227,54.5006,54.1722,54.4753,199800.0
2013-03-06 09:40:00,64.72,64.85,64.52,64.77,192800.0,54.4837,54.5932,54.3154,54.5258,192800.0
2013-03-06 09:50:00,64.76,64.84,64.67,64.8,155400.0,54.5174,54.5847,54.4416,54.5511,155400.0
2013-03-06 10:00:00,64.8,64.87,64.75,64.75,126000.0,54.5511,54.61,54.509,54.509,126000.0
2013-03-06 10:10:00,64.74,64.86,64.72,64.73,82900.0,54.5006,54.6016,54.4837,54.4921,82900.0
2013-03-06 10:20:00,64.72,64.79,64.71,64.75,80900.0,54.4837,54.5426,54.4753,54.509,80900.0
2013-03-06 10:30:00,64.76,64.77,64.66,64.7,105100.0,54.5174,54.5258,54.4332,54.4669,105100.0
2013-03-06 10:40:00,64.7,64.7,64.62,64.63,96300.0,54.4669,54.4669,54.3995,54.408,96300.0
2013-03-06 10:50:00,64.63,64.7,64.61,64.64,162200.0,54.408,54.4669,54.3911,54.4164,162200.0
2013-03-06 11:00:00,64.65,64.73,64.64,64.66,121800.0,54.4248,54.4921,54.4164,54.4332,121800.0
2013-03-06 11:10:00,64.66,64.78,64.65,64.76,78400.0,54.4332,54.5342,54.4248,54.5174,78400.0
2013-03-06 11:20:00,64.76,64.78,64.68,64.74,134100.0,54.5174,54.5342,54.45,54.5006,134100.0
2013-03-06 11:30:00,64.73,64.74,64.61,64.64,243000.0,54.4921,54.5006,54.3911,54.4164,243000.0
2013-03-06 11:40:00,64.64,64.71,64.62,64.69,68500.0,54.4164,54.4753,54.3995,54.4585,68500.0
2013-03-06 11:50:00,64.69,64.73,64.67,64.7,65000.0,54.4585,54.4921,54.4416,54.4669,65000.0
2013-03-06 12:00:00,64.7,64.71,64.6,64.62,94500.0,54.4669,54.4753,54.3827,54.3995,94500.0
2013-03-06 12:10:00,64.62,64.73,64.6,64.73,96600.0,54.3995,54.4921,54.3827,54.4921,96600.0
2013-03-06 12:20:00,64.74,64.81,64.71,64.79,97500.0,54.5006,54.5595,54.4753,54.5426,97500.0
2013-03-06 12:30:00,64.79,64.87,64.77,64.87,80500.0,54.5426,54.61,54.5258,54.61,80500.0
2013-03-06 12:40:00,64.87,64.94,64.83,64.92,170400.0,54.61,54.6689,54.5763,54.6521,170400.0
2013-03-06 12:50:00,64.92,64.93,64.86,64.88,73000.0,54.6521,54.6605,54.6016,54.6184,73000.0
2013-03-06 13:00:00,64.88,64.89,64.84,64.84,88900.0,54.6184,54.6268,54.5847,54.5847,88900.0
2013-03-06 13:10:00,64.84,64.91,64.83,64.9,105400.0,54.5847,54.6437,54.5763,54.6352,105400.0
2013-03-06 13:20:00,64.89,64.91,64.86,64.9,81000.0,54.6268,54.6437,54.6016,54.6352,81000.0
2013-03-06 13:30:00,64.89,64.9,64.83,64.87,106400.0,54.6268,54.6352,54.5763,54.61,106400.0
2013-03-06 13:40:00,64.88,64.93,64.88,64.92,74900.0,54.6184,54.6605,54.6184,54.6521,74900.0
2013-03-06 13:50:00,64.91,64.91,64.84,64.89,49500.0,54.6437,54.6437,54.5847,54.6268,49500.0
2013-03-06 14:00:00,64.88,64.9,64.73,64.76,168200.0,54.6184,54.6352,54.4921,54.5174,168200.0
2013-03-06 14:10:00,64.76,64.77,64.69,64.74,121800.0,54.5174,54.5258,54.4585,54.5006,121800.0
2013-03-06 14:20:00,64.75,64.78,64.74,64.76,139200.0,54.509,54.5342,54.5006,54.5174,139200.0
2013-03-06 14:30:00,64.76,64.82,64.74,64.76,187100.0,54.5174,54.5679,54.5006,54.5174,187100.0
2013-03-06 14:40:00,64.76,64.89,64.76,64.87,241000.0,54.5174,54.6268,54.5174,54.61,241000.0
2013-03-06 14:50:00,64.87,64.92,64.83,64.88,197200.0,54.61,54.6521,54.5763,54.6184,197200.0
2013-03-06 15:00:00,64.88,64.88,64.77,64.81,143400.0,54.6184,54.6184,54.5258,54.5595,143400.0
2013-03-06 15:10:00,64.79,64.88,64.79,64.86,150300.0,54.5426,54.6184,54.5426,54.6016,150300.0
2013-03-06 15:20:00,64.86,64.89,64.77,64.78,154800.0,54.6016,54.6268,54.5258,54.5342,154800.0
2013-03-06 15:30:00,64.78,64.8,64.69,64.69,181700.0,54.5342,54.5511,54.4585,54.4585,181700.0
2013-03-06 15:40:00,64.7,64.71,64.63,64.7,200000.0,54.4669,54.4753,54.408,54.4669,200000.0
2013-03-06 15:50:00,64.69,64.72,64.64,64.66,418400.0,54.4585,54.4837,54.4164,54.4332,418400.0
2013-03-07 09:30:00,64.73,64.84,64.58,64.71,125700.0,54.4921,54.5847,54.3659,54.4753,125700.0
2013-03-07 09:40:00,64.73,64.83,64.68,64.68,150900.0,54.4921,54.5763,54.45,54.45,150900.0
2013-03-07 09:50:00,64.7,64.8,64.62,64.77,191500.0,54.4669,54.5511,54.3995,54.5258,191500.0
2013-03-07 10:00:00,64.77,64.88,64.73,64.73,161600.0,54.5258,54.6184,54.4921,54.4921,161600.0
2013-03-07 10:10:00,64.75,64.82,64.71,64.76,123900.0,54.509,54.5679,54.4753,54.5174,123900.0
2013-03-07 10:20:00,64.76,64.78,64.69,64.74,58700.0,54.5174,54.5342,54.4585,54.5006,58700.0
2013-03-07 10:30:00,64.74,64.78,64.7,64.72,61300.0,54.5006,54.5342,54.4669,54.4837,61300.0
2013-03-07 10:40:00,64.71,64.75,64.6,64.64,75800.0,54.4753,54.509,54.3827,54.4164,75800.0
2013-03-07 10:50:00,64.63,64.75,64.31,64.34,191600.0,54.408,54.509,54.1386,54.1638,191600.0
2013-03-07 11:00:00,64.34,64.49,64.34,64.48,99100.0,54.1638,54.2901,54.1638,54.2817,99100.0
2013-03-07 11:10:00,64.48,64.5,64.34,64.34,78100.0,54.2817,54.2985,54.1638,54.1638,78100.0
2013-03-07 11:20:00,64.35,64.35,64.24,64.26,85800.0,54.1722,54.1722,54.0796,54.0965,85800.0
2013-03-07 11:30:00,64.26,64.36,64.24,64.31,117600.0,54.0965,54.1807,54.0796,54.1386,117600.0
2013-03-07 11:40:00,64.31,64.32,64.15,64.2,81100.0,54.1386,54.147,54.0039,54.046,81100.0
2013-03-07 11:50:00,64.2,64.25,64.17,64.19,87200.0,54.046,54.0881,54.0207,54.0375,87200.0
2013-03-07 12:00:00,64.2,64.23,64.17,64.18,61800.0,54.046,54.0712,54.0207,54.0291,61800.0
2013-03-07 12:10:00,64.18,64.21,64.14,64.16,53300.0,54.0291,54.0544,53.9955,54.0123,53300.0
2013-03-07 12:20:00,64.15,64.29,64.14,64.28,57900.0,54.0039,54.1217,53.9955,54.1133,57900.0
2013-03-07 12:30:00,64.28,64.35,64.28,64.31,36900.0,54.1133,54.1722,54.1133,54.1386,36900.0
2013-03-07 12:40:00,64.3,64.31,64.26,64.31,43500.0,54.1301,54.1386,54.0965,54.1386,43500.0
2013-03-07 12:50:00,64.31,64.33,64.26,64.27,53900.0,54.1386,54.1554,54.0965,54.1049,53900.0
2013-03-07 13:00:00,64.28,64.29,64.24,64.26,25900.0,54.1133,54.1217,54.0796,54.0965,25900.0
2013-03-07 13:10:00,64.26,64.34,64.25,64.3,25400.0,54.0965,54.1638,54.0881,54.1301,25400.0
2013-03-07 13:20:00,64.3,64.35,64.29,64.34,70000.0,54.1301,54.1722,54.1217,54.1638,70000.0
2013-03-07 13:30:00,64.33,64.36,64.3,64.35,46200.0,54.1554,54.1807,54.1301,54.1722,46200.0
2013-03-07 13:40:00,64.34,64.37,64.32,64.32,50700.0,54.1638,54.1891,54.147,54.147,50700.0
2013-03-07 13:50:00,64.32,64.35,64.31,64.34,44000.0,54.147,54.1722,54.1386,54.1638,44000.0
2013-03-07 14:00:00,64.35,64.36,64.3,64.32,68300.0,54.1722,54.1807,54.1301,54.147,68300.0
2013-03-07 14:10:00,64.32,64.41,64.31,64.39,74000.0,54.147,54.2227,54.1386,54.2059,74000.0
2013-03-07 14:20:00,64.39,64.42,64.36,64.4,43600.0,54.2059,54.2312,54.1807,54.2143,43600.0
2013-03-07 14:30:00,64.39,64.44,64.39,64.43,90600.0,54.2059,54.248,54.2059,54.2396,90600.0
2013-03-07 14:40:00,64.42,64.42,64.36,64.41,41500.0,54.2312,54.2312,54.1807,54.2227,41500.0
2013-03-07 14:50:00,64.41,64.44,64.37,64.41,62100.0,54.2227,54.248,54.1891,54.2227,62100.0
2013-03-07 15:00:00,64.42,64.48,64.39,64.48,111200.0,54.2312,54.2817,54.2059,54.2817,111200.0
2013-03-07 15:10:00,64.47,64.58,64.46,64.58,123100.0,54.2733,54.3659,54.2648,54.3659,123100.0
2013-03-07 15:20:00,64.58,64.61,64.52,64.57,118000.0,54.3659,54.3911,54.3154,54.3574,118000.0
2013-03-07 15:30:00,64.58,64.62,64.57,64.58,177500.0,54.3659,54.3995,54.3574,54.3659,177500.0
2013-03-07 15:40:00,64.59,64.61,64.5,64.54,174200.0,54.3743,54.3911,54.2985,54.3322,174200.0
2013-03-07 15:50:00,64.54,64.6,64.52,64.55,453000.0,54.3322,54.3827,54.3154,54.3406,453000.0
2013-03-08 09:30:00,64.66,64.74,64.19,64.22,547100.0,54.4332,54.5006,54.0375,54.0628,547100.0
2013-03-08 09:40:00,64.21,64.21,63.9,63.95,268200.0,54.0544,54.0544,53.7934,53.8355,268200.0
2013-03-08 09:50:00,63.95,63.96,63.81,63.88,215400.0,53.8355,53.8439,53.7176,53.7766,215400.0
2013-03-08 10:00:00,63.88,63.88,63.71,63.84,262600.0,53.7766,53.7766,53.6335,53.7429,262600.0
2013-03-08 10:10:00,63.84,63.84,63.67,63.77,134100.0,53.7429,53.7429,53.5998,53.684,134100.0
2013-03-08 10:20:00,63.79,63.93,63.76,63.92,90200.0,53.7008,53.8187,53.6756,53.8102,90200.0
2013-03-08 10:30:00,63.91,64.17,63.91,64.17,128700.0,53.8018,54.0207,53.8018,54.0207,128700.0
2013-03-08 10:40:00,64.17,64.19,64.0,64.02,114200.0,54.0207,54.0375,53.8776,53.8944,114200.0
2013-03-08 10:50:00,64.03,64.07,63.93,64.07,39400.0,53.9029,53.9365,53.8187,53.9365,39400.0
2013-03-08 11:00:00,64.06,64.25,64.0,64.24,111700.0,53.9281,54.0881,53.8776,54.0796,111700.0
2013-03-08 11:10:00,64.24,64.26,64.1,64.13,86800.0,54.0796,54.0965,53.9618,53.987,86800.0
2013-03-08 11:20:00,64.13,64.24,64.13,64.22,68800.0,53.987,54.0796,53.987,54.0628,68800.0
2013-03-08 11:30:00,64.22,64.31,64.19,64.25,71100.0,54.0628,54.1386,54.0375,54.0881,71100.0
2013-03-08 11:40:00,64.25,64.31,64.18,64.2,93700.0,54.0881,54.1386,54.0291,54.046,93700.0
2013-03-08 11:50:00,64.2,64.33,64.18,64.33,83500.0,54.046,54.1554,54.0291,54.1554,83500.0
2013-03-08 12:00:00,64.33,64.33,64.19,64.26,48000.0,54.1554,54.1554,54.0375,54.0965,48000.0
2013-03-08 12:10:00,64.25,64.28,64.18,64.21,50500.0,54.0881,54.1133,54.0291,54.0544,50500.0
2013-03-08 12:20:00,64.21,64.28,64.2,64.22,39900.0,54.0544,54.1133,54.046,54.0628,39900.0
2013-03-08 12:30:00,64.23,64.24,64.18,64.2,52200.0,54.0712,54.0796,54.0291,54.046,52200.0
2013-03-08 12:40:00,64.2,64.3,64.18,64.3,93400.0,54.046,54.1301,54.0291,54.1301,93400.0
2013-03-08 12:50:00,64.3,64.32,64.27,64.3,39600.0,54.1301,54.147,54.1049,54.1301,39600.0
2013-03-08 13:00:00,64.3,64.31,64.28,64.31,119800.0,54.1301,54.1386,54.1133,54.1386,119800.0
2013-03-08 13:10:00,64.3,64.39,64.26,64.37,104300.0,54.1301,54.2059,54.0965,54.1891,104300.0
2013-03-08 13:20:00,64.36,64.4,64.33,64.34,148100.0,54.1807,54.2143,54.1554,54.1638,148100.0
2013-03-08 13:30:00,64.34,64.42,64.32,64.42,74400.0,54.1638,54.2312,54.147,54.2312,74400.0
2013-03-08 13:40:00,64.41,64.51,64.36,64.51,73100.0,54.2227,54.3069,54.1807,54.3069,73100.0
2013-03-08 13:50:00,64.51,64.51,64.42,64.45,90100.0,54.3069,54.3069,54.2312,54.2564,90100.0
2013-03-08 14:00:00,64.45,64.49,64.44,64.48,63900.0,54.2564,54.2901,54.248,54.2817,63900.0
2013-03-08 14:10:00,64.49,64.51,64.41,64.45,70300.0,54.2901,54.3069,54.2227,54.2564,70300.0
2013-03-08 14:20:00,64.45,64.58,64.44,64.58,91500.0,54.2564,54.3659,54.248,54.3659,91500.0
2013-03-08 14:30:00,64.57,64.58,64.51,64.58,97900.0,54.3574,54.3659,54.3069,54.3659,97900.0
2013-03-08 14:40:00,64.58,64.63,64.53,64.57,110800.0,54.3659,54.408,54.3238,54.3574,110800.0
2013-03-08 14:50:00,64.57,64.7,64.56,64.59,149100.0,54.3574,54.4669,54.349,54.3743,149100.0
2013-03-08 15:00:00,64.58,64.64,64.58,64.64,133800.0,54.3659,54.4164,54.3659,54.4164,133800.0
2013-03-08 15:10:00,64.64,64.68,64.63,64.63,115900.0,54.4164,54.45,54.408,54.408,115900.0
2013-03-08 15:20:00,64.63,64.67,64.59,64.64,145100.0,54.408,54.4416,54.3743,54.4164,145100.0
2013-03-08 15:30:00,64.64,64.7,64.62,64.7,142100.0,54.4164,54.4669,54.3995,54.4669,142100.0
2013-03-08 15:40:00,64.69,64.76,64.62,64.64,344800.0,54.4585,54.5174,54.3995,54.4164,344800.0
2013-03-08 15:50:00,64.65,64.71,64.6,64.69,707900.0,54.4248,54.4753,54.3827,54.4585,707900.0
2013-03-11 09:30:00,64.73,64.89,64.73,64.85,135200.0,54.4921,54.6268,54.4921,54.5932,135200.0
2013-03-11 09:40:00,64.89,64.89,64.71,64.84,90300.0,54.6268,54.6268,54.4753,54.5847,90300.0
2013-03-11 09:50:00,64.84,64.97,64.84,64.95,126100.0,54.5847,54.6942,54.5847,54.6773,126100.0
2013-03-11 10:00:00,64.94,64.99,64.9,64.99,116100.0,54.6689,54.711,54.6352,54.711,116100.0
2013-03-11 10:10:00,64.98,65.1,64.96,65.09,274500.0,54.7026,54.8036,54.6858,54.7952,274500.0
2013-03-11 10:20:00,65.09,65.1,64.95,64.96,119600.0,54.7952,54.8036,54.6773,54.6858,119600.0
2013-03-11 10:30:00,64.96,65.07,64.95,65.0,69400.0,54.6858,54.7784,54.6773,54.7194,69400.0
2013-03-11 10:40:00,65.01,65.04,64.93,65.01,62900.0,54.7279,54.7531,54.6605,54.7279,62900.0
2013-03-11 10:50:00,65.0,65.01,64.86,64.94,97700.0,54.7194,54.7279,54.6016,54.6689,97700.0
2013-03-11 11:00:00,64.93,64.97,64.93,64.95,74600.0,54.6605,54.6942,54.6605,54.6773,74600.0
2013-03-11 11:10:00,64.96,65.02,64.95,64.96,84300.0,54.6858,54.7363,54.6773,54.6858,84300.0
2013-03-11 11:20:00,64.95,64.96,64.85,64.9,61900.0,54.6773,54.6858,54.5932,54.6352,61900.0
2013-03-11 11:30:00,64.91,65.09,64.89,65.07,100400.0,54.6437,54.7952,54.6268,54.7784,100400.0
2013-03-11 11:40:00,65.07,65.12,65.05,65.05,51300.0,54.7784,54.8205,54.7615,54.7615,51300.0
2013-03-11 11:50:00,65.05,65.09,65.02,65.07,67000.0,54.7615,54.7952,54.7363,54.7784,67000.0
2013-03-11 12:00:00,65.08,65.15,65.06,65.09,66600.0,54.7868,54.8457,54.7699,54.7952,66600.0
2013-03-11 12:10:00,65.09,65.22,65.09,65.22,103400.0,54.7952,54.9046,54.7952,54.9046,103400.0
2013-03-11 12:20:00,65.22,65.31,65.21,65.27,175800.0,54.9046,54.9804,54.8962,54.9467,175800.0
2013-03-11 12:30:00,65.27,65.37,65.23,65.28,150000.0,54.9467,55.0309,54.9131,54.9551,150000.0
2013-03-11 12:40:00,65.28,65.4,65.26,65.33,78500.0,54.9551,55.0562,54.9383,54.9972,78500.0
2013-03-11 12:50:00,65.33,65.41,65.29,65.4,72900.0,54.9972,55.0646,54.9636,55.0562,72900.0
2013-03-11 13:00:00,65.39,65.4,65.34,65.38,80300.0,55.0477,55.0562,55.0057,55.0393,80300.0
2013-03-11 13:10:00,65.39,65.4,65.33,65.33,73000.0,55.0477,55.0562,54.9972,54.9972,73000.0
2013-03-11 13:20:00,65.33,65.36,65.31,65.32,56800.0,54.9972,55.0225,54.9804,54.9888,56800.0
2013-03-11 13:30:00,65.32,65.34,65.28,65.3,48500.0,54.9888,55.0057,54.9551,54.972,48500.0
2013-03-11 13:40:00,65.31,65.35,65.28,65.34,102300.0,54.9804,55.0141,54.9551,55.0057,102300.0
2013-03-11 13:50:00,65.34,65.37,65.31,65.36,111900.0,55.0057,55.0309,54.9804,55.0225,111900.0
2013-03-11 14:00:00,65.35,65.5,65.34,65.48,168900.0,55.0141,55.1404,55.0057,55.1235,168900.0
2013-03-11 14:10:00,65.49,65.57,65.49,65.53,99600.0,55.1319,55.1993,55.1319,55.1656,99600.0
2013-03-11 14:20:00,65.53,65.56,65.51,65.53,88200.0,55.1656,55.1909,55.1488,55.1656,88200.0
2013-03-11 14:30:00,65.53,65.56,65.51,65.53,102600.0,55.1656,55.1909,55.1488,55.1656,102600.0
2013-03-11 14:40:00,65.53,65.62,65.53,65.56,130100.0,55.1656,55.2414,55.1656,55.1909,130100.0
2013-03-11 14:50:00,65.55,65.61,65.53,65.56,125300.0,55.1824,55.233,55.1656,55.1909,125300.0
2013-03-11 15:00:00,65.56,65.56,65.48,65.5,116900.0,55.1909,55.1909,55.1235,55.1404,116900.0
2013-03-11 15:10:00,65.5,65.52,65.47,65.51,98900.0,55.1404,55.1572,55.1151,55.1488,98900.0
2013-03-11 15:20:00,65.51,65.51,65.47,65.47,242600.0,55.1488,55.1488,55.1151,55.1151,242600.0
2013-03-11 15:30:00,65.47,65.5,65.39,65.4,118700.0,55.1151,55.1404,55.0477,55.0562,118700.0
2013-03-11 15:40:00,65.4,65.47,65.4,65.46,273800.0,55.0562,55.1151,55.0562,55.1067,273800.0
2013-03-11 15:50:00,65.45,65.54,65.45,65.5,566500.0,55.0983,55.174,55.0983,55.1404,566500.0
2013-03-12 09:30:00,65.63,65.69,65.54,65.62,119100.0,55.2498,55.3003,55.174,55.2414,119100.0
2013-03-12 09:40:00,65.59,65.79,65.4,65.58,354900.0,55.2161,55.3845,55.0562,55.2077,354900.0
2013-03-12 09:50:00,65.57,65.64,65.5,65.58,151800.0,55.1993,55.2582,55.1404,55.2077,151800.0
2013-03-12 10:00:00,65.57,65.62,65.5,65.57,105500.0,55.1993,55.2414,55.1404,55.1993,105500.0
2013-03-12 10:10:00,65.58,65.69,65.53,65.61,125400.0,55.2077,55.3003,55.1656,55.233,125400.0
2013-03-12 10:20:00,65.6,65.67,65.52,65.59,139700.0,55.2245,55.2835,55.1572,55.2161,139700.0
2013-03-12 10:30:00,65.61,65.67,65.54,65.55,116200.0,55.233,55.2835,55.174,55.1824,116200.0
2013-03-12 10:40:00,65.56,65.59,65.49,65.49,64900.0,55.1909,55.2161,55.1319,55.1319,64900.0
2013-03-12 10:50:00,65.48,65.5,65.37,65.45,121200.0,55.1235,55.1404,55.0309,55.0983,121200.0
2013-03-12 11:00:00,65.45,65.45,65.22,65.22,149400.0,55.0983,55.0983,54.9046,54.9046,149400.0
2013-03-12 11:10:00,65.22,65.23,65.06,65.18,150900.0,54.9046,54.9131,54.7699,54.871,150900.0
2013-03-12 11:20:00,65.18,65.31,65.17,65.2,191500.0,54.871,54.9804,54.8625,54.8878,191500.0
2013-03-12 11:30:00,65.2,65.33,65.19,65.3,69200.0,54.8878,54.9972,54.8794,54.972,69200.0
2013-03-12 11:40:00,65.3,65.33,65.19,65.25,82600.0,54.972,54.9972,54.8794,54.9299,82600.0
2013-03-12 11:50:00,65.25,65.47,65.25,65.47,87500.0,54.9299,55.1151,54.9299,55.1151,87500.0
2013-03-12 12:00:00,65.46,65.57,65.45,65.54,105000.0,55.1067,55.1993,55.0983,55.174,105000.0
2013-03-12 12:10:00,65.52,65.56,65.47,65.47,75100.0,55.1572,55.1909,55.1151,55.1151,75100.0
2013-03-12 12:20:00,65.48,65.57,65.45,65.53,190600.0,55.1235,55.1993,55.0983,55.1656,190600.0
2013-03-12 12:30:00,65.53,65.62,65.52,65.55,62000.0,55.1656,55.2414,55.1572,55.1824,62000.0
2013-03-12 12:40:00,65.55,65.64,65.48,65.64,97500.0,55.1824,55.2582,55.1235,55.2582,97500.0
2013-03-12 12:50:00,65.64,65.69,65.57,65.62,97200.0,55.2582,55.3003,55.1993,55.2414,97200.0
2013-03-12 13:00:00,65.61,65.61,65.5,65.51,58000.0,55.233,55.233,55.1404,55.1488,58000.0
2013-03-12 13:10:00,65.51,65.55,65.5,65.51,61400.0,55.1488,55.1824,55.1404,55.1488,61400.0
2013-03-12 13:20:00,65.51,65.53,65.49,65.53,49900.0,55.1488,55.1656,55.1319,55.1656,49900.0
2013-03-12 13:30:00,65.52,65.53,65.49,65.5,53000.0,55.1572,55.1656,55.1319,55.1404,53000.0
2013-03-12 13:40:00,65.51,65.53,65.44,65.48,56100.0,55.1488,55.1656,55.0898,55.1235,56100.0
2013-03-12 13:50:00,65.48,65.5,65.4,65.41,62600.0,55.1235,55.1404,55.0562,55.0646,62600.0
2013-03-12 14:00:00,65.42,65.43,65.3,65.32,85900.0,55.073,55.0814,54.972,54.9888,85900.0
2013-03-12 14:10:00,65.32,65.36,65.25,65.31,122600.0,54.9888,55.0225,54.9299,54.9804,122600.0
2013-03-12 14:20:00,65.3,65.33,65.2,65.2,99400.0,54.972,54.9972,54.8878,54.8878,99400.0
2013-03-12 14:30:00,65.2,65.22,65.17,65.19,82600.0,54.8878,54.9046,54.8625,54.8794,82600.0
2013-03-12 14:40:00,65.19,65.3,65.17,65.26,135700.0,54.8794,54.972,54.8625,54.9383,135700.0
2013-03-12 14:50:00,65.26,65.26,65.14,65.15,63100.0,54.9383,54.9383,54.8373,54.8457,63100.0
2013-03-12 15:00:00,65.15,65.26,65.15,65.2,139400.0,54.8457,54.9383,54.8457,54.8878,139400.0
2013-03-12 15:10:00,65.21,65.35,65.21,65.29,187100.0,54.8962,55.0141,54.8962,54.9636,187100.0
2013-03-12 15:20:00,65.28,65.36,65.25,65.3,60800.0,54.9551,55.0225,54.9299,54.972,60800.0
2013-03-12 15:30:00,65.31,65.34,65.25,65.33,124300.0,54.9804,55.0057,54.9299,54.9972,124300.0
2013-03-12 15:40:00,65.33,65.35,65.28,65.28,131800.0,54.9972,55.0141,54.9551,54.9551,131800.0
2013-03-12 15:50:00,65.28,65.33,65.23,65.29,391100.0,54.9551,54.9972,54.9131,54.9636,391100.0
2013-03-13 09:30:00,65.24,65.6,65.22,65.55,132100.0,54.9215,55.2245,54.9046,55.1824,132100.0
2013-03-13 09:40:00,65.48,65.58,65.27,65.36,83600.0,55.1235,55.2077,54.9467,55.0225,83600.0
2013-03-13 09:50:00,65.35,65.4,65.27,65.38,142800.0,55.0141,55.0562,54.9467,55.0393,142800.0
2013-03-13 10:00:00,65.38,65.4,65.17,65.19,144700.0,55.0393,55.0562,54.8625,54.8794,144700.0
2013-03-13 10:10:00,65.2,65.29,65.18,65.22,253600.0,54.8878,54.9636,54.871,54.9046,253600.0
2013-03-13 10:20:00,65.22,65.26,65.18,65.19,110500.0,54.9046,54.9383,54.871,54.8794,110500.0
2013-03-13 10:30:00,65.19,65.28,65.12,65.26,112900.0,54.8794,54.9551,54.8205,54.9383,112900.0
2013-03-13 10:40:00,65.26,65.26,65.18,65.19,107900.0,54.9383,54.9383,54.871,54.8794,107900.0
2013-03-13 10:50:00,65.19,65.32,65.19,65.31,71700.0,54.8794,54.9888,54.8794,54.9804,71700.0
2013-03-13 11:00:00,65.31,65.34,65.19,65.27,50700.0,54.9804,55.0057,54.8794,54.9467,50700.0
2013-03-13 11:10:00,65.27,65.29,65.24,65.28,44600.0,54.9467,54.9636,54.9215,54.9551,44600.0
2013-03-13 11:20:00,65.29,65.3,65.22,65.24,35400.0,54.9636,54.972,54.9046,54.9215,35400.0
2013-03-13 11:30:00,65.24,65.39,65.22,65.39,74500.0,54.9215,55.0477,54.9046,55.0477,74500.0
2013-03-13 11:40:00,65.39,65.43,65.36,65.42,67200.0,55.0477,55.0814,55.0225,55.073,67200.0
2013-03-13 11:50:00,65.42,65.42,65.35,65.36,26500.0,55.073,55.073,55.0141,55.0225,26500.0
2013-03-13 12:00:00,65.36,65.47,65.35,65.43,69600.0,55.0225,55.1151,55.0141,55.0814,69600.0
2013-03-13 12:10:00,65.44,65.47,65.42,65.44,46900.0,55.0898,55.1151,55.073,55.0898,46900.0
2013-03-13 12:20:00,65.45,65.48,65.41,65.47,71700.0,55.0983,55.1235,55.0646,55.1151,71700.0
2013-03-13 12:30:00,65.47,65.58,65.46,65.5,92000.0,55.1151,55.2077,55.1067,55.1404,92000.0
2013-03-13 12:40:00,65.5,65.53,65.41,65.45,37900.0,55.1404,55.1656,55.0646,55.0983,37900.0
2013-03-13 12:50:00,65.45,65.47,65.43,65.43,35800.0,55.0983,55.1151,55.0814,55.0814,35800.0
2013-03-13 13:00:00,65.44,65.49,65.42,65.42,43400.0,55.0898,55.1319,55.073,55.073,43400.0
2013-03-13 13:10:00,65.42,65.45,65.41,65.42,45000.0,55.073,55.0983,55.0646,55.073,45000.0
2013-03-13 13:20:00,65.41,65.41,65.36,65.4,67100.0,55.0646,55.0646,55.0225,55.0562,67100.0
2013-03-13 13:30:00,65.4,65.4,65.36,65.36,29100.0,55.0562,55.0562,55.0225,55.0225,29100.0
2013-03-13 13:40:00,65.35,65.48,65.35,65.47,47500.0,55.0141,55.1235,55.0141,55.1151,47500.0
2013-03-13 13:50:00,65.48,65.48,65.42,65.42,28300.0,55.1235,55.1235,55.073,55.073,28300.0
2013-03-13 14:00:00,65.42,65.42,65.37,65.37,38900.0,55.073,55.073,55.0309,55.0309,38900.0
2013-03-13 14:10:00,65.37,65.39,65.33,65.36,67000.0,55.0309,55.0477,54.9972,55.0225,67000.0
2013-03-13 14:20:00,65.36,65.38,65.32,65.37,71800.0,55.0225,55.0393,54.9888,55.0309,71800.0
2013-03-13 14:30:00,65.37,65.42,65.33,65.34,44100.0,55.0309,55.073,54.9972,55.0057,44100.0
2013-03-13 14:40:00,65.34,65.34,65.25,65.25,70900.0,55.0057,55.0057,54.9299,54.9299,70900.0
2013-03-13 14:50:00,65.26,65.28,65.17,65.18,93900.0,54.9383,54.9551,54.8625,54.871,93900.0
2013-03-13 15:00:00,65.18,65.26,65.17,65.18,98000.0,54.871,54.9383,54.8625,54.871,98000.0
2013-03-13 15:10:00,65.17,65.23,65.15,65.17,107200.0,54.8625,54.9131,54.8457,54.8625,107200.0
2013-03-13 15:20:00,65.17,65.21,65.17,65.2,88500.0,54.8625,54.8962,54.8625,54.8878,88500.0
2013-03-13 15:30:00,65.21,65.27,65.2,65.24,105500.0,54.8962,54.9467,54.8878,54.9215,105500.0
2013-03-13 15:40:00,65.25,65.26,65.2,65.23,216200.0,54.9299,54.9383,54.8878,54.9131,216200.0
2013-03-13 15:50:00,65.23,65.32,65.21,65.3,541700.0,54.9131,54.9888,54.8962,54.972,541700.0
2013-03-14 09:30:00,65.42,65.7,65.37,65.56,128000.0,55.073,55.3087,55.0309,55.1909,128000.0
2013-03-14 09:40:00,65.54,65.7,65.54,65.66,137400.0,55.174,55.3087,55.174,55.275,137400.0
2013-03-14 09:50:00,65.66,65.75,65.56,65.6,105400.0,55.275,55.3508,55.1909,55.2245,105400.0
2013-03-14 10:00:00,65.61,65.67,65.57,65.59,68200.0,55.233,55.2835,55.1993,55.2161,68200.0
2013-03-14 10:10:00,65.6,65.67,65.5,65.57,88300.0,55.2245,55.2835,55.1404,55.1993,88300.0
2013-03-14 10:20:00,65.57,65.61,65.5,65.59,94300.0,55.1993,55.233,55.1404,55.2161,94300.0
2013-03-14 10:30:00,65.58,65.65,65.57,65.62,76500.0,55.2077,55.2666,55.1993,55.2414,76500.0
2013-03-14 10:40:00,65.63,65.65,65.55,65.61,111000.0,55.2498,55.2666,55.1824,55.233,111000.0
2013-03-14 10:50:00,65.62,65.65,65.56,65.58,71000.0,55.2414,55.2666,55.1909,55.2077,71000.0
2013-03-14 11:00:00,65.58,65.61,65.49,65.49,58000.0,55.2077,55.233,55.1319,55.1319,58000.0
2013-03-14 11:10:00,65.5,65.51,65.41,65.48,73700.0,55.1404,55.1488,55.0646,55.1235,73700.0
2013-03-14 11:20:00,65.48,65.5,65.45,65.45,38500.0,55.1235,55.1404,55.0983,55.0983,38500.0
2013-03-14 11:30:00,65.45,65.56,65.42,65.56,43300.0,55.0983,55.1909,55.073,55.1909,43300.0
2013-03-14 11:40:00,65.56,65.59,65.53,65.58,60900.0,55.1909,55.2161,55.1656,55.2077,60900.0
2013-03-14 11:50:00,65.58,65.61,65.58,65.6,58800.0,55.2077,55.233,55.2077,55.2245,58800.0
2013-03-14 12:00:00,65.6,65.67,65.59,65.66,54000.0,55.2245,55.2835,55.2161,55.275,54000.0
2013-03-14 12:10:00,65.66,65.7,65.64,65.69,64900.0,55.275,55.3087,55.2582,55.3003,64900.0
2013-03-14 12:20:00,65.68,65.68,65.59,65.6,86200.0,55.2919,55.2919,55.2161,55.2245,86200.0
2013-03-14 12:30:00,65.6,65.61,65.56,65.56,60900.0,55.2245,55.233,55.1909,55.1909,60900.0
2013-03-14 12:40:00,65.54,65.55,65.46,65.48,64900.0,55.174,55.1824,55.1067,55.1235,64900.0
2013-03-14 12:50:00,65.48,65.52,65.43,65.43,53100.0,55.1235,55.1572,55.0814,55.0814,53100.0
2013-03-14 13:00:00,65.43,65.48,65.42,65.46,54500.0,55.0814,55.1235,55.073,55.1067,54500.0
2013-03-14 13:10:00,65.46,65.47,65.37,65.4,70900.0,55.1067,55.1151,55.0309,55.0562,70900.0
2013-03-14 13:20:00,65.41,65.44,65.39,65.39,35900.0,55.0646,55.0898,55.0477,55.0477,35900.0
2013-03-14 13:30:00,65.4,65.42,65.37,65.4,94800.0,55.0562,55.073,55.0309,55.0562,94800.0
2013-03-14 13:40:00,65.4,65.41,65.34,65.37,77900.0,55.0562,55.0646,55.0057,55.0309,77900.0
2013-03-14 13:50:00,65.37,65.38,65.32,65.36,64700.0,55.0309,55.0393,54.9888,55.0225,64700.0
2013-03-14 14:00:00,65.35,65.4,65.35,65.38,59600.0,55.0141,55.0562,55.0141,55.0393,59600.0
2013-03-14 14:10:00,65.38,65.45,65.36,65.4,64500.0,55.0393,55.0983,55.0225,55.0562,64500.0
2013-03-14 14:20:00,65.4,65.43,65.39,65.4,30100.0,55.0562,55.0814,55.0477,55.0562,30100.0
2013-03-14 14:30:00,65.41,65.41,65.36,65.36,30600.0,55.0646,55.0646,55.0225,55.0225,30600.0
2013-03-14 14:40:00,65.36,65.4,65.36,65.38,48500.0,55.0225,55.0562,55.0225,55.0393,48500.0
2013-03-14 14:50:00,65.38,65.4,65.35,65.36,39700.0,55.0393,55.0562,55.0141,55.0225,39700.0
2013-03-14 15:00:00,65.36,65.38,65.33,65.34,45100.0,55.0225,55.0393,54.9972,55.0057,45100.0
2013-03-14 15:10:00,65.33,65.37,65.32,65.34,72700.0,54.9972,55.0309,54.9888,55.0057,72700.0
2013-03-14 15:20:00,65.34,65.37,65.3,65.31,54300.0,55.0057,55.0309,54.972,54.9804,54300.0
2013-03-14 15:30:00,65.3,65.37,65.29,65.34,100700.0,54.972,55.0309,54.9636,55.0057,100700.0
2013-03-14 15:40:00,65.34,65.42,65.34,65.35,148000.0,55.0057,55.073,55.0057,55.0141,148000.0
2013-03-14 15:50:00,65.36,65.38,65.31,65.36,361700.0,55.0225,55.0393,54.9804,55.0225,361700.0
2013-03-15 09:30:00,65.64,65.67,65.34,65.55,2144600.0,55.2582,55.2835,55.0057,55.1824,2144600.0
2013-03-15 09:40:00,65.54,65.8,65.52,65.79,227100.0,55.174,55.3929,55.1572,55.3845,227100.0
2013-03-15 09:50:00,65.78,65.81,65.53,65.56,285000.0,55.3761,55.4013,55.1656,55.1909,285000.0
2013-03-15 10:00:00,65.55,65.91,65.55,65.87,273400.0,55.1824,55.4855,55.1824,55.4518,273400.0
2013-03-15 10:10:00,65.86,65.87,65.69,65.79,147600.0,55.4434,55.4518,55.3003,55.3845,147600.0
2013-03-15 10:20:00,65.8,66.18,65.8,66.06,281900.0,55.3929,55.7128,55.3929,55.6118,281900.0
2013-03-15 10:30:00,66.05,66.42,66.02,66.38,341500.0,55.6034,55.9148,55.5781,55.8812,341500.0
2013-03-15 10:40:00,66.37,66.43,66.05,66.11,135900.0,55.8728,55.9233,55.6034,55.6539,135900.0
2013-03-15 10:50:00,66.11,66.11,65.98,66.05,106000.0,55.6539,55.6539,55.5444,55.6034,106000.0
2013-03-15 11:00:00,66.04,66.2,66.02,66.2,124000.0,55.5949,55.7296,55.5781,55.7296,124000.0
2013-03-15 11:10:00,66.2,66.2,66.02,66.03,107200.0,55.7296,55.7296,55.5781,55.5865,107200.0
2013-03-15 11:20:00,66.03,66.16,66.0,66.1,105500.0,55.5865,55.696,55.5613,55.6455,105500.0
2013-03-15 11:30:00,66.09,66.15,66.06,66.15,75700.0,55.637,55.6875,55.6118,55.6875,75700.0
2013-03-15 11:40:00,66.15,66.18,66.11,66.16,59300.0,55.6875,55.7128,55.6539,55.696,59300.0
2013-03-15 11:50:00,66.14,66.18,66.12,66.12,54900.0,55.6791,55.7128,55.6623,55.6623,54900.0
2013-03-15 12:00:00,66.12,66.15,66.05,66.12,76800.0,55.6623,55.6875,55.6034,55.6623,76800.0
2013-03-15 12:10:00,66.12,66.28,66.12,66.23,100700.0,55.6623,55.797,55.6623,55.7549,100700.0
2013-03-15 12:20:00,66.24,66.37,66.23,66.29,103700.0,55.7633,55.8728,55.7549,55.8054,103700.0
2013-03-15 12:30:00,66.27,66.28,66.18,66.19,80300.0,55.7886,55.797,55.7128,55.7212,80300.0
2013-03-15 12:40:00,66.2,66.24,66.17,66.2,55800.0,55.7296,55.7633,55.7044,55.7296,55800.0
2013-03-15 12:50:00,66.19,66.21,66.06,66.06,193200.0,55.7212,55.7381,55.6118,55.6118,193200.0
2013-03-15 13:00:00,66.06,66.11,66.04,66.07,113600.0,55.6118,55.6539,55.5949,55.6202,113600.0
2013-03-15 13:10:00,66.08,66.16,66.07,66.16,85800.0,55.6286,55.696,55.6202,55.696,85800.0
2013-03-15 13:20:00,66.17,66.27,66.15,66.27,62600.0,55.7044,55.7886,55.6875,55.7886,62600.0
2013-03-15 13:30:00,66.27,66.29,66.25,66.26,89000.0,55.7886,55.8054,55.7717,55.7801,89000.0
2013-03-15 13:40:00,66.26,66.27,66.21,66.22,61000.0,55.7801,55.7886,55.7381,55.7465,61000.0
2013-03-15 13:50:00,66.22,66.22,66.16,66.18,38500.0,55.7465,55.7465,55.696,55.7128,38500.0
2013-03-15 14:00:00,66.17,66.24,66.17,66.22,78300.0,55.7044,55.7633,55.7044,55.7465,78300.0
2013-03-15 14:10:00,66.22,66.24,66.13,66.16,60900.0,55.7465,55.7633,55.6707,55.696,60900.0
2013-03-15 14:20:00,66.16,66.23,66.15,66.18,199100.0,55.696,55.7549,55.6875,55.7128,199100.0
2013-03-15 14:30:00,66.18,66.21,66.12,66.14,82400.0,55.7128,55.7381,55.6623,55.6791,82400.0
2013-03-15 14:40:00,66.14,66.2,66.12,66.16,74200.0,55.6791,55.7296,55.6623,55.696,74200.0
2013-03-15 14:50:00,66.16,66.17,66.11,66.17,67000.0,55.696,55.7044,55.6539,55.7044,67000.0
2013-03-15 15:00:00,66.17,66.26,66.15,66.26,106600.0,55.7044,55.7801,55.6875,55.7801,106600.0
2013-03-15 15:10:00,66.24,66.28,66.22,66.27,71900.0,55.7633,55.797,55.7465,55.7886,71900.0
2013-03-15 15:20:00,66.28,66.29,66.22,66.24,118700.0,55.797,55.8054,55.7465,55.7633,118700.0
2013-03-15 15:30:00,66.24,66.3,66.21,66.26,148700.0,55.7633,55.8138,55.7381,55.7801,148700.0
2013-03-15 15:40:00,66.26,66.27,66.19,66.19,183900.0,55.7801,55.7886,55.7212,55.7212,183900.0
2013-03-15 15:50:00,66.19,66.24,66.11,66.14,571200.0,55.7212,55.7633,55.6539,55.6791,571200.0
2013-03-18 09:30:00,65.15,65.72,64.76,65.69,212600.0,54.8457,55.3256,54.5174,55.3003,212600.0
2013-03-18 09:40:00,65.7,65.72,65.5,65.6,139700.0,55.3087,55.3256,55.1404,55.2245,139700.0
2013-03-18 09:50:00,65.6,65.6,65.47,65.55,138400.0,55.2245,55.2245,55.1151,55.1824,138400.0
2013-03-18 10:00:00,65.54,65.6,65.47,65.47,84500.0,55.174,55.2245,55.1151,55.1151,84500.0
2013-03-18 10:10:00,65.47,65.56,65.45,65.5,83500.0,55.1151,55.1909,55.0983,55.1404,83500.0
2013-03-18 10:20:00,65.5,65.62,65.46,65.52,57300.0,55.1404,55.2414,55.1067,55.1572,57300.0
2013-03-18 10:30:00,65.53,65.57,65.45,65.47,72300.0,55.1656,55.1993,55.0983,55.1151,72300.0
2013-03-18 10:40:00,65.46,65.48,65.34,65.47,86500.0,55.1067,55.1235,55.0057,55.1151,86500.0
2013-03-18 10:50:00,65.48,65.49,65.33,65.34,93400.0,55.1235,55.1319,54.9972,55.0057,93400.0
2013-03-18 11:00:00,65.33,65.5,65.33,65.45,76900.0,54.9972,55.1404,54.9972,55.0983,76900.0
2013-03-18 11:10:00,65.45,65.5,65.39,65.4,82500.0,55.0983,55.1404,55.0477,55.0562,82500.0
2013-03-18 11:20:00,65.4,65.47,65.38,65.42,93400.0,55.0562,55.1151,55.0393,55.073,93400.0
2013-03-18 11:30:00,65.42,65.48,65.41,65.43,87100.0,55.073,55.1235,55.0646,55.0814,87100.0
2013-03-18 11:40:00,65.43,65.48,65.39,65.48,69400.0,55.0814,55.1235,55.0477,55.1235,69400.0
2013-03-18 11:50:00,65.48,65.55,65.46,65.55,52300.0,55.1235,55.1824,55.1067,55.1824,52300.0
2013-03-18 12:00:00,65.53,65.7,65.53,65.68,114200.0,55.1656,55.3087,55.1656,55.2919,114200.0
2013-03-18 12:10:00,65.68,65.76,65.68,65.73,95900.0,55.2919,55.3592,55.2919,55.334,95900.0
2013-03-18 12:20:00,65.74,65.77,65.69,65.7,85800.0,55.3424,55.3676,55.3003,55.3087,85800.0
2013-03-18 12:30:00,65.71,65.76,65.69,65.72,60500.0,55.3171,55.3592,55.3003,55.3256,60500.0
2013-03-18 12:40:00,65.72,65.74,65.69,65.71,58900.0,55.3256,55.3424,55.3003,55.3171,58900.0
2013-03-18 12:50:00,65.71,65.85,65.7,65.84,70900.0,55.3171,55.435,55.3087,55.4266,70900.0
2013-03-18 13:00:00,65.84,65.84,65.75,65.8,56900.0,55.4266,55.4266,55.3508,55.3929,56900.0
2013-03-18 13:10:00,65.8,65.84,65.69,65.73,73700.0,55.3929,55.4266,55.3003,55.334,73700.0
2013-03-18 13:20:00,65.73,65.83,65.7,65.83,136600.0,55.334,55.4182,55.3087,55.4182,136600.0
2013-03-18 13:30:00,65.83,65.88,65.8,65.87,127600.0,55.4182,55.4603,55.3929,55.4518,127600.0
2013-03-18 13:40:00,65.88,65.95,65.85,65.93,81200.0,55.4603,55.5192,55.435,55.5023,81200.0
2013-03-18 13:50:00,65.92,65.92,65.84,65.84,60700.0,55.4939,55.4939,55.4266,55.4266,60700.0
2013-03-18 14:00:00,65.85,65.94,65.84,65.94,44900.0,55.435,55.5108,55.4266,55.5108,44900.0
2013-03-18 14:10:00,65.93,66.06,65.92,66.03,80600.0,55.5023,55.6118,55.4939,55.5865,80600.0
2013-03-18 14:20:00,66.03,66.12,66.02,66.12,59300.0,55.5865,55.6623,55.5781,55.6623,59300.0
2013-03-18 14:30:00,66.12,66.13,65.99,66.01,66600.0,55.6623,55.6707,55.5529,55.5697,66600.0
2013-03-18 14:40:00,66.01,66.07,65.99,66.02,53000.0,55.5697,55.6202,55.5529,55.5781,53000.0
2013-03-18 14:50:00,66.02,66.02,65.92,65.93,62100.0,55.5781,55.5781,55.4939,55.5023,62100.0
2013-03-18 15:00:00,65.94,66.03,65.88,66.0,106200.0,55.5108,55.5865,55.4603,55.5613,106200.0
2013-03-18 15:10:00,66.0,66.1,65.9,65.92,132900.0,55.5613,55.6455,55.4771,55.4939,132900.0
2013-03-18 15:20:00,65.92,65.96,65.77,65.8,89000.0,55.4939,55.5276,55.3676,55.3929,89000.0
2013-03-18 15:30:00,65.8,65.84,65.72,65.72,155800.0,55.3929,55.4266,55.3256,55.3256,155800.0
2013-03-18 15:40:00,65.72,65.78,65.68,65.71,183900.0,55.3256,55.3761,55.2919,55.3171,183900.0
2013-03-18 15:50:00,65.7,65.8,65.66,65.79,410500.0,55.3087,55.3929,55.275,55.3845,410500.0
2013-03-19 09:30:00,65.99,66.14,65.76,65.78,126100.0,55.5529,55.6791,55.3592,55.3761,126100.0
2013-03-19 09:40:00,65.75,65.87,65.71,65.87,71200.0,55.3508,55.4518,55.3171,55.4518,71200.0
2013-03-19 09:50:00,65.85,65.89,65.62,65.73,90600.0,55.435,55.4687,55.2414,55.334,90600.0
2013-03-19 10:00:00,65.72,65.72,65.58,65.63,89200.0,55.3256,55.3256,55.2077,55.2498,89200.0
2013-03-19 10:10:00,65.63,65.66,65.6,65.65,68000.0,55.2498,55.275,55.2245,55.2666,68000.0
2013-03-19 10:20:00,65.65,65.66,65.4,65.4,93700.0,55.2666,55.275,55.0562,55.0562,93700.0
2013-03-19 10:30:00,65.4,65.47,65.36,65.42,89600.0,55.0562,55.1151,55.0225,55.073,89600.0
2013-03-19 10:40:00,65.42,65.42,65.28,65.31,67100.0,55.073,55.073,54.9551,54.9804,67100.0
2013-03-19 10:50:00,65.31,65.39,65.31,65.38,63200.0,54.9804,55.0477,54.9804,55.0393,63200.0
2013-03-19 11:00:00,65.38,65.43,65.31,65.34,61600.0,55.0393,55.0814,54.9804,55.0057,61600.0
2013-03-19 11:10:00,65.34,65.5,65.32,65.47,98000.0,55.0057,55.1404,54.9888,55.1151,98000.0
2013-03-19 11:20:00,65.47,65.47,65.3,65.36,69000.0,55.1151,55.1151,54.972,55.0225,69000.0
2013-03-19 11:30:00,65.38,65.42,65.26,65.26,84700.0,55.0393,55.073,54.9383,54.9383,84700.0
2013-03-19 11:40:00,65.26,65.28,65.09,65.11,86100.0,54.9383,54.9551,54.7952,54.812,86100.0
2013-03-19 11:50:00,65.11,65.14,64.93,65.01,155300.0,54.812,54.8373,54.6605,54.7279,155300.0
2013-03-19 12:00:00,65.0,65.06,64.98,65.02,68900.0,54.7194,54.7699,54.7026,54.7363,68900.0
2013-03-19 12:10:00,65.03,65.05,64.95,65.05,63200.0,54.7447,54.7615,54.6773,54.7615,63200.0
2013-03-19 12:20:00,65.05,65.19,65.02,65.17,81200.0,54.7615,54.8794,54.7363,54.8625,81200.0
2013-03-19 12:30:00,65.16,65.18,65.09,65.13,78700.0,54.8541,54.871,54.7952,54.8289,78700.0
2013-03-19 12:40:00,65.12,65.23,65.12,65.15,97200.0,54.8205,54.9131,54.8205,54.8457,97200.0
2013-03-19 12:50:00,65.17,65.18,65.0,65.05,75500.0,54.8625,54.871,54.7194,54.7615,75500.0
2013-03-19 13:00:00,65.05,65.08,64.99,65.04,88000.0,54.7615,54.7868,54.711,54.7531,88000.0
2013-03-19 13:10:00,65.05,65.06,64.86,64.86,80000.0,54.7615,54.7699,54.6016,54.6016,80000.0
2013-03-19 13:20:00,64.86,64.92,64.81,64.85,94900.0,54.6016,54.6521,54.5595,54.5932,94900.0
2013-03-19 13:30:00,64.85,65.01,64.84,64.89,84800.0,54.5932,54.7279,54.5847,54.6268,84800.0
2013-03-19 13:40:00,64.88,64.94,64.84,64.9,76600.0,54.6184,54.6689,54.5847,54.6352,76600.0
2013-03-19 13:50:00,64.89,64.92,64.81,64.81,117700.0,54.6268,54.6521,54.5595,54.5595,117700.0
2013-03-19 14:00:00,64.82,64.93,64.81,64.91,91500.0,54.5679,54.6605,54.5595,54.6437,91500.0
2013-03-19 14:10:00,64.9,64.92,64.8,64.85,130700.0,54.6352,54.6521,54.5511,54.5932,130700.0
2013-03-19 14:20:00,64.84,65.06,64.83,65.03,114300.0,54.5847,54.7699,54.5763,54.7447,114300.0
2013-03-19 14:30:00,65.04,65.17,65.03,65.13,114400.0,54.7531,54.8625,54.7447,54.8289,114400.0
2013-03-19 14:40:00,65.14,65.17,64.96,65.03,178900.0,54.8373,54.8625,54.6858,54.7447,178900.0
2013-03-19 14:50:00,65.01,65.01,64.92,64.93,107100.0,54.7279,54.7279,54.6521,54.6605,107100.0
2013-03-19 15:00:00,64.93,65.0,64.92,64.97,135400.0,54.6605,54.7194,54.6521,54.6942,135400.0
2013-03-19 15:10:00,64.96,65.26,64.93,65.15,269600.0,54.6858,54.9383,54.6605,54.8457,269600.0
2013-03-19 15:20:00,65.13,65.16,64.96,65.03,120700.0,54.8289,54.8541,54.6858,54.7447,120700.0
2013-03-19 15:30:00,65.01,65.1,64.93,65.08,109700.0,54.7279,54.8036,54.6605,54.7868,109700.0
2013-03-19 15:40:00,65.07,65.11,65.02,65.05,178400.0,54.7784,54.812,54.7363,54.7615,178400.0
2013-03-19 15:50:00,65.05,65.17,65.05,65.14,273700.0,54.7615,54.8625,54.7615,54.8373,273700.0
2013-03-20 09:30:00,65.44,65.73,65.44,65.71,123900.0,55.0898,55.334,55.0898,55.3171,123900.0
2013-03-20 09:40:00,65.71,65.74,65.59,65.6,68300.0,55.3171,55.3424,55.2161,55.2245,68300.0
2013-03-20 09:50:00,65.61,65.73,65.61,65.7,63900.0,55.233,55.334,55.233,55.3087,63900.0
2013-03-20 10:00:00,65.7,65.71,65.56,65.59,47800.0,55.3087,55.3171,55.1909,55.2161,47800.0
2013-03-20 10:10:00,65.59,65.77,65.58,65.75,104400.0,55.2161,55.3676,55.2077,55.3508,104400.0
2013-03-20 10:20:00,65.76,65.8,65.67,65.72,41300.0,55.3592,55.3929,55.2835,55.3256,41300.0
2013-03-20 10:30:00,65.72,65.73,65.63,65.69,66600.0,55.3256,55.334,55.2498,55.3003,66600.0
2013-03-20 10:40:00,65.68,65.76,65.65,65.71,56800.0,55.2919,55.3592,55.2666,55.3171,56800.0
2013-03-20 10:50:00,65.71,65.82,65.69,65.82,119500.0,55.3171,55.4097,55.3003,55.4097,119500.0
2013-03-20 11:00:00,65.82,65.93,65.82,65.91,138400.0,55.4097,55.5023,55.4097,55.4855,138400.0
2013-03-20 11:10:00,65.91,65.93,65.85,65.87,95400.0,55.4855,55.5023,55.435,55.4518,95400.0
2013-03-20 11:20:00,65.87,65.98,65.87,65.98,68400.0,55.4518,55.5444,55.4518,55.5444,68400.0
2013-03-20 11:30:00,65.99,66.04,65.97,66.03,74200.0,55.5529,55.5949,55.536,55.5865,74200.0
2013-03-20 11:40:00,66.03,66.03,65.92,65.92,49300.0,55.5865,55.5865,55.4939,55.4939,49300.0
2013-03-20 11:50:00,65.93,66.0,65.93,65.95,35700.0,55.5023,55.5613,55.5023,55.5192,35700.0
2013-03-20 12:00:00,65.95,65.96,65.87,65.89,39100.0,55.5192,55.5276,55.4518,55.4687,39100.0
2013-03-20 12:10:00,65.9,65.94,65.9,65.92,29200.0,55.4771,55.5108,55.4771,55.4939,29200.0
2013-03-20 12:20:00,65.91,65.92,65.86,65.88,87200.0,55.4855,55.4939,55.4434,55.4603,87200.0
2013-03-20 12:30:00,65.88,65.91,65.84,65.86,127200.0,55.4603,55.4855,55.4266,55.4434,127200.0
2013-03-20 12:40:00,65.86,65.94,65.86,65.9,31700.0,55.4434,55.5108,55.4434,55.4771,31700.0
2013-03-20 12:50:00,65.9,65.91,65.82,65.85,35000.0,55.4771,55.4855,55.4097,55.435,35000.0
2013-03-20 13:00:00,65.85,65.87,65.78,65.8,42900.0,55.435,55.4518,55.3761,55.3929,42900.0
2013-03-20 13:10:00,65.79,65.83,65.78,65.82,27800.0,55.3845,55.4182,55.3761,55.4097,27800.0
2013-03-20 13:20:00,65.81,65.85,65.74,65.74,61100.0,55.4013,55.435,55.3424,55.3424,61100.0
2013-03-20 13:30:00,65.74,65.75,65.68,65.7,32300.0,55.3424,55.3508,55.2919,55.3087,32300.0
2013-03-20 13:40:00,65.7,65.74,65.67,65.72,95500.0,55.3087,55.3424,55.2835,55.3256,95500.0
2013-03-20 13:50:00,65.72,65.72,65.61,65.64,83000.0,55.3256,55.3256,55.233,55.2582,83000.0
2013-03-20 14:00:00,65.64,65.76,65.63,65.69,67800.0,55.2582,55.3592,55.2498,55.3003,67800.0
2013-03-20 14:10:00,65.69,65.92,65.68,65.9,125000.0,55.3003,55.4939,55.2919,55.4771,125000.0
2013-03-20 14:20:00,65.91,66.04,65.88,65.99,205800.0,55.4855,55.5949,55.4603,55.5529,205800.0
2013-03-20 14:30:00,65.99,66.11,65.98,66.11,146600.0,55.5529,55.6539,55.5444,55.6539,146600.0
2013-03-20 14:40:00,66.11,66.13,66.07,66.08,77400.0,55.6539,55.6707,55.6202,55.6286,77400.0
2013-03-20 14:50:00,66.08,66.1,66.0,66.03,55100.0,55.6286,55.6455,55.5613,55.5865,55100.0
2013-03-20 15:00:00,66.03,66.06,65.95,66.0,58900.0,55.5865,55.6118,55.5192,55.5613,58900.0
2013-03-20 15:10:00,65.99,66.12,65.99,66.08,66600.0,55.5529,55.6623,55.5529,55.6286,66600.0
2013-03-20 15:20:00,66.09,66.09,65.98,65.98,75800.0,55.637,55.637,55.5444,55.5444,75800.0
2013-03-20 15:30:00,65.98,65.99,65.92,65.99,55800.0,55.5444,55.5529,55.4939,55.5529,55800.0
2013-03-20 15:40:00,65.99,66.12,65.97,66.1,225900.0,55.5529,55.6623,55.536,55.6455,225900.0
2013-03-20 15:50:00,66.09,66.09,65.93,66.01,513800.0,55.637,55.637,55.5023,55.5697,513800.0
2013-03-21 09:30:00,65.83,65.99,65.65,65.86,116800.0,55.4182,55.5529,55.2666,55.4434,116800.0
2013-03-21 09:40:00,65.86,65.93,65.76,65.86,76300.0,55.4434,55.5023,55.3592,55.4434,76300.0
2013-03-21 09:50:00,65.86,65.92,65.83,65.88,38900.0,55.4434,55.4939,55.4182,55.4603,38900.0
2013-03-21 10:00:00,65.89,65.91,65.75,65.82,59900.0,55.4687,55.4855,55.3508,55.4097,59900.0
2013-03-21 10:10:00,65.8,65.84,65.7,65.7,57300.0,55.3929,55.4266,55.3087,55.3087,57300.0
2013-03-21 10:20:00,65.7,65.77,65.66,65.7,84100.0,55.3087,55.3676,55.275,55.3087,84100.0
2013-03-21 10:30:00,65.7,65.73,65.64,65.66,43400.0,55.3087,55.334,55.2582,55.275,43400.0
2013-03-21 10:40:00,65.67,65.74,65.65,65.65,72600.0,55.2835,55.3424,55.2666,55.2666,72600.0
2013-03-21 10:50:00,65.66,65.72,65.61,65.72,44300.0,55.275,55.3256,55.233,55.3256,44300.0
2013-03-21 11:00:00,65.71,65.73,65.63,65.69,51300.0,55.3171,55.334,55.2498,55.3003,51300.0
2013-03-21 11:10:00,65.69,65.71,65.61,65.71,59000.0,55.3003,55.3171,55.233,55.3171,59000.0
2013-03-21 11:20:00,65.72,65.8,65.69,65.75,64000.0,55.3256,55.3929,55.3003,55.3508,64000.0
2013-03-21 11:30:00,65.76,65.81,65.73,65.76,44100.0,55.3592,55.4013,55.334,55.3592,44100.0
2013-03-21 11:40:00,65.77,65.83,65.76,65.76,54800.0,55.3676,55.4182,55.3592,55.3592,54800.0
2013-03-21 11:50:00,65.76,65.78,65.7,65.7,32900.0,55.3592,55.3761,55.3087,55.3087,32900.0
2013-03-21 12:00:00,65.7,65.75,65.69,65.7,26900.0,55.3087,55.3508,55.3003,55.3087,26900.0
2013-03-21 12:10:00,65.69,65.7,65.66,65.69,27600.0,55.3003,55.3087,55.275,55.3003,27600.0
2013-03-21 12:20:00,65.7,65.7,65.63,65.64,45000.0,55.3087,55.3087,55.2498,55.2582,45000.0
2013-03-21 12:30:00,65.64,65.65,65.57,65.65,39800.0,55.2582,55.2666,55.1993,55.2666,39800.0
2013-03-21 12:40:00,65.65,65.67,65.58,65.63,24000.0,55.2666,55.2835,55.2077,55.2498,24000.0
2013-03-21 12:50:00,65.61,65.65,65.6,65.61,15800.0,55.233,55.2666,55.2245,55.233,15800.0
2013-03-21 13:00:00,65.6,65.67,65.58,65.64,41100.0,55.2245,55.2835,55.2077,55.2582,41100.0
2013-03-21 13:10:00,65.65,65.69,65.55,65.56,39800.0,55.2666,55.3003,55.1824,55.1909,39800.0
2013-03-21 13:20:00,65.56,65.59,65.46,65.47,75600.0,55.1909,55.2161,55.1067,55.1151,75600.0
2013-03-21 13:30:00,65.48,65.5,65.38,65.46,73100.0,55.1235,55.1404,55.0393,55.1067,73100.0
2013-03-21 13:40:00,65.46,65.46,65.31,65.36,166600.0,55.1067,55.1067,54.9804,55.0225,166600.0
2013-03-21 13:50:00,65.36,65.42,65.33,65.4,80200.0,55.0225,55.073,54.9972,55.0562,80200.0
2013-03-21 14:00:00,65.4,65.4,65.26,65.37,100800.0,55.0562,55.0562,54.9383,55.0309,100800.0
2013-03-21 14:10:00,65.36,65.59,65.31,65.57,133400.0,55.0225,55.2161,54.9804,55.1993,133400.0
2013-03-21 14:20:00,65.58,65.58,65.48,65.5,54000.0,55.2077,55.2077,55.1235,55.1404,54000.0
2013-03-21 14:30:00,65.51,65.52,65.43,65.48,39700.0,55.1488,55.1572,55.0814,55.1235,39700.0
2013-03-21 14:40:00,65.47,65.59,65.47,65.55,68700.0,55.1151,55.2161,55.1151,55.1824,68700.0
2013-03-21 14:50:00,65.55,65.57,65.52,65.54,42600.0,55.1824,55.1993,55.1572,55.174,42600.0
2013-03-21 15:00:00,65.53,65.62,65.51,65.54,74000.0,55.1656,55.2414,55.1488,55.174,74000.0
2013-03-21 15:10:00,65.55,65.59,65.42,65.43,86100.0,55.1824,55.2161,55.073,55.0814,86100.0
2013-03-21 15:20:00,65.42,65.62,65.41,65.61,83700.0,55.073,55.2414,55.0646,55.233,83700.0
2013-03-21 15:30:00,65.61,65.62,65.51,65.53,81500.0,55.233,55.2414,55.1488,55.1656,81500.0
2013-03-21 15:40:00,65.53,65.53,65.44,65.52,200700.0,55.1656,55.1656,55.0898,55.1572,200700.0
2013-03-21 15:50:00,65.53,65.53,65.39,65.41,251600.0,55.1656,55.1656,55.0477,55.0646,251600.0
2013-03-22 09:30:00,65.59,65.89,65.48,65.82,140700.0,55.2161,55.4687,55.1235,55.4097,140700.0
2013-03-22 09:40:00,65.82,65.9,65.78,65.81,67100.0,55.4097,55.4771,55.3761,55.4013,67100.0
2013-03-22 09:50:00,65.81,66.01,65.8,65.97,93600.0,55.4013,55.5697,55.3929,55.536,93600.0
2013-03-22 10:00:00,65.95,66.13,65.95,66.11,64700.0,55.5192,55.6707,55.5192,55.6539,64700.0
2013-03-22 10:10:00,66.1,66.11,65.97,66.03,168700.0,55.6455,55.6539,55.536,55.5865,168700.0
2013-03-22 10:20:00,66.04,66.05,65.97,66.01,72200.0,55.5949,55.6034,55.536,55.5697,72200.0
2013-03-22 10:30:00,66.0,66.05,65.95,66.04,60400.0,55.5613,55.6034,55.5192,55.5949,60400.0
2013-03-22 10:40:00,66.04,66.13,65.96,66.0,113100.0,55.5949,55.6707,55.5276,55.5613,113100.0
2013-03-22 10:50:00,66.01,66.01,65.92,66.0,66000.0,55.5697,55.5697,55.4939,55.5613,66000.0
2013-03-22 11:00:00,66.0,66.21,66.0,66.19,100700.0,55.5613,55.7381,55.5613,55.7212,100700.0
2013-03-22 11:10:00,66.19,66.28,66.18,66.28,102500.0,55.7212,55.797,55.7128,55.797,102500.0
2013-03-22 11:20:00,66.27,66.35,66.24,66.29,68100.0,55.7886,55.8559,55.7633,55.8054,68100.0
2013-03-22 11:30:00,66.29,66.32,66.22,66.28,109100.0,55.8054,55.8307,55.7465,55.797,109100.0
2013-03-22 11:40:00,66.28,66.34,66.25,66.29,68100.0,55.797,55.8475,55.7717,55.8054,68100.0
2013-03-22 11:50:00,66.28,66.31,66.23,66.25,65400.0,55.797,55.8222,55.7549,55.7717,65400.0
2013-03-22 12:00:00,66.25,66.28,66.2,66.22,65500.0,55.7717,55.797,55.7296,55.7465,65500.0
2013-03-22 12:10:00,66.21,66.22,66.13,66.17,72300.0,55.7381,55.7465,55.6707,55.7044,72300.0
2013-03-22 12:20:00,66.17,66.17,66.07,66.11,60900.0,55.7044,55.7044,55.6202,55.6539,60900.0
2013-03-22 12:30:00,66.12,66.12,66.07,66.12,46700.0,55.6623,55.6623,55.6202,55.6623,46700.0
2013-03-22 12:40:00,66.12,66.12,66.07,66.09,42800.0,55.6623,55.6623,55.6202,55.637,42800.0
2013-03-22 12:50:00,66.08,66.09,66.05,66.08,44900.0,55.6286,55.637,55.6034,55.6286,44900.0
2013-03-22 13:00:00,66.08,66.15,66.05,66.13,77200.0,55.6286,55.6875,55.6034,55.6707,77200.0
2013-03-22 13:10:00,66.13,66.17,66.1,66.14,31300.0,55.6707,55.7044,55.6455,55.6791,31300.0
2013-03-22 13:20:00,66.14,66.16,66.09,66.12,58200.0,55.6791,55.696,55.637,55.6623,58200.0
2013-03-22 13:30:00,66.12,66.15,66.03,66.03,69200.0,55.6623,55.6875,55.5865,55.5865,69200.0
2013-03-22 13:40:00,66.04,66.08,66.02,66.08,44300.0,55.5949,55.6286,55.5781,55.6286,44300.0
2013-03-22 13:50:00,66.08,66.08,66.0,66.05,42300.0,55.6286,55.6286,55.5613,55.6034,42300.0
2013-03-22 14:00:00,66.05,66.06,65.98,65.98,37700.0,55.6034,55.6118,55.5444,55.5444,37700.0
2013-03-22 14:10:00,65.99,66.09,65.98,66.03,59600.0,55.5529,55.637,55.5444,55.5865,59600.0
2013-03-22 14:20:00,66.02,66.11,66.02,66.08,42300.0,55.5781,55.6539,55.5781,55.6286,42300.0
2013-03-22 14:30:00,66.08,66.12,66.06,66.11,57600.0,55.6286,55.6623,55.6118,55.6539,57600.0
2013-03-22 14:40:00,66.11,66.13,66.08,66.11,39700.0,55.6539,55.6707,55.6286,55.6539,39700.0
2013-03-22 14:50:00,66.11,66.11,66.04,66.09,45900.0,55.6539,55.6539,55.5949,55.637,45900.0
2013-03-22 15:00:00,66.09,66.11,66.04,66.06,70200.0,55.637,55.6539,55.5949,55.6118,70200.0
2013-03-22 15:10:00,66.07,66.08,66.02,66.06,95500.0,55.6202,55.6286,55.5781,55.6118,95500.0
2013-03-22 15:20:00,66.06,66.06,66.01,66.04,84200.0,55.6118,55.6118,55.5697,55.5949,84200.0
2013-03-22 15:30:00,66.04,66.15,66.04,66.13,121200.0,55.5949,55.6875,55.5949,55.6707,121200.0
2013-03-22 15:40:00,66.13,66.16,66.05,66.05,129900.0,55.6707,55.696,55.6034,55.6034,129900.0
2013-03-22 15:50:00,66.06,66.23,66.06,66.23,366800.0,55.6118,55.7549,55.6118,55.7549,366800.0
2013-03-25 09:30:00,66.59,66.63,66.35,66.41,261500.0,56.058,56.0916,55.8559,55.9064,261500.0
2013-03-25 09:40:00,66.41,66.58,66.38,66.55,119900.0,55.9064,56.0495,55.8812,56.0243,119900.0
2013-03-25 09:50:00,66.55,66.64,66.53,66.64,173700.0,56.0243,56.1,56.0074,56.1,173700.0
2013-03-25 10:00:00,66.64,66.77,66.61,66.74,172700.0,56.1,56.2095,56.0748,56.1842,172700.0
2013-03-25 10:10:00,66.74,66.76,66.6,66.61,93300.0,56.1842,56.2011,56.0664,56.0748,93300.0
2013-03-25 10:20:00,66.62,66.62,66.35,66.36,126900.0,56.0832,56.0832,55.8559,55.8643,126900.0
2013-03-25 10:30:00,66.36,66.37,66.25,66.31,138400.0,55.8643,55.8728,55.7717,55.8222,138400.0
2013-03-25 10:40:00,66.3,66.31,66.02,66.14,189900.0,55.8138,55.8222,55.5781,55.6791,189900.0
2013-03-25 10:50:00,66.15,66.15,65.97,65.99,132000.0,55.6875,55.6875,55.536,55.5529,132000.0
2013-03-25 11:00:00,66.01,66.09,65.92,66.09,91000.0,55.5697,55.637,55.4939,55.637,91000.0
2013-03-25 11:10:00,66.09,66.12,65.84,65.85,104700.0,55.637,55.6623,55.4266,55.435,104700.0
2013-03-25 11:20:00,65.84,65.98,65.82,65.94,81400.0,55.4266,55.5444,55.4097,55.5108,81400.0
2013-03-25 11:30:00,65.94,66.31,65.88,66.29,582100.0,55.5108,55.8222,55.4603,55.8054,582100.0
2013-03-25 11:40:00,66.28,66.41,66.22,66.41,180100.0,55.797,55.9064,55.7465,55.9064,180100.0
2013-03-25 11:50:00,66.41,66.49,66.35,66.48,159000.0,55.9064,55.9738,55.8559,55.9654,159000.0
2013-03-25 12:00:00,66.48,66.48,66.28,66.3,114200.0,55.9654,55.9654,55.797,55.8138,114200.0
2013-03-25 12:10:00,66.29,66.35,66.24,66.29,94100.0,55.8054,55.8559,55.7633,55.8054,94100.0
2013-03-25 12:20:00,66.29,66.36,66.25,66.26,56600.0,55.8054,55.8643,55.7717,55.7801,56600.0
2013-03-25 12:30:00,66.26,66.31,66.14,66.14,147300.0,55.7801,55.8222,55.6791,55.6791,147300.0
2013-03-25 12:40:00,66.14,66.17,66.12,66.14,208600.0,55.6791,55.7044,55.6623,55.6791,208600.0
2013-03-25 12:50:00,66.15,66.15,65.97,66.04,131600.0,55.6875,55.6875,55.536,55.5949,131600.0
2013-03-25 13:00:00,66.03,66.05,65.89,65.9,81900.0,55.5865,55.6034,55.4687,55.4771,81900.0
2013-03-25 13:10:00,65.9,65.93,65.83,65.89,73300.0,55.4771,55.5023,55.4182,55.4687,73300.0
2013-03-25 13:20:00,65.9,66.04,65.88,66.0,143400.0,55.4771,55.5949,55.4603,55.5613,143400.0
2013-03-25 13:30:00,66.0,66.05,65.99,66.02,60000.0,55.5613,55.6034,55.5529,55.5781,60000.0
2013-03-25 13:40:00,66.02,66.18,66.0,66.16,128500.0,55.5781,55.7128,55.5613,55.696,128500.0
2013-03-25 13:50:00,66.18,66.35,66.16,66.33,145700.0,55.7128,55.8559,55.696,55.8391,145700.0
2013-03-25 14:00:00,66.33,66.33,66.21,66.23,92200.0,55.8391,55.8391,55.7381,55.7549,92200.0
2013-03-25 14:10:00,66.24,66.26,66.15,66.24,87200.0,55.7633,55.7801,55.6875,55.7633,87200.0
2013-03-25 14:20:00,66.24,66.37,66.23,66.3,109700.0,55.7633,55.8728,55.7549,55.8138,109700.0
2013-03-25 14:30:00,66.29,66.3,66.17,66.22,130200.0,55.8054,55.8138,55.7044,55.7465,130200.0
2013-03-25 14:40:00,66.21,66.28,66.18,66.25,53400.0,55.7381,55.797,55.7128,55.7717,53400.0
2013-03-25 14:50:00,66.25,66.32,66.24,66.27,56900.0,55.7717,55.8307,55.7633,55.7886,56900.0
2013-03-25 15:00:00,66.28,66.28,66.1,66.14,109400.0,55.797,55.797,55.6455,55.6791,109400.0
2013-03-25 15:10:00,66.14,66.24,66.12,66.13,108200.0,55.6791,55.7633,55.6623,55.6707,108200.0
2013-03-25 15:20:00,66.12,66.17,65.97,65.98,294900.0,55.6623,55.7044,55.536,55.5444,294900.0
2013-03-25 15:30:00,65.97,66.02,65.89,66.02,299900.0,55.536,55.5781,55.4687,55.5781,299900.0
2013-03-25 15:40:00,66.02,66.09,65.95,65.95,182100.0,55.5781,55.637,55.5192,55.5192,182100.0
2013-03-25 15:50:00,65.96,66.19,65.95,66.1,581900.0,55.5276,55.7212,55.5192,55.6455,581900.0
2013-03-26 09:30:00,66.4,66.91,66.37,66.66,165500.0,55.898,56.3273,55.8728,56.1169,165500.0
2013-03-26 09:40:00,66.69,66.93,66.69,66.92,138700.0,56.1421,56.3442,56.1421,56.3358,138700.0
2013-03-26 09:50:00,66.91,66.97,66.9,66.96,114900.0,56.3273,56.3779,56.3189,56.3694,114900.0
2013-03-26 10:00:00,66.96,66.96,66.77,66.85,134600.0,56.3694,56.3694,56.2095,56.2768,134600.0
2013-03-26 10:10:00,66.86,66.99,66.81,66.81,141600.0,56.2853,56.3947,56.2432,56.2432,141600.0
2013-03-26 10:20:00,66.81,66.99,66.78,66.98,150400.0,56.2432,56.3947,56.2179,56.3863,150400.0
2013-03-26 10:30:00,66.99,67.05,66.9,66.94,253100.0,56.3947,56.4452,56.3189,56.3526,253100.0
2013-03-26 10:40:00,66.93,66.93,66.69,66.78,113100.0,56.3442,56.3442,56.1421,56.2179,113100.0
2013-03-26 10:50:00,66.78,66.99,66.78,66.98,94600.0,56.2179,56.3947,56.2179,56.3863,94600.0
2013-03-26 11:00:00,66.98,67.04,66.95,67.03,91300.0,56.3863,56.4368,56.361,56.4284,91300.0
2013-03-26 11:10:00,67.03,67.06,66.94,66.98,87600.0,56.4284,56.4536,56.3526,56.3863,87600.0
2013-03-26 11:20:00,66.98,67.07,66.97,66.99,65900.0,56.3863,56.462,56.3779,56.3947,65900.0
2013-03-26 11:30:00,67.0,67.03,66.99,67.01,51100.0,56.4031,56.4284,56.3947,56.4115,51100.0
2013-03-26 11:40:00,67.01,67.06,66.99,67.01,73600.0,56.4115,56.4536,56.3947,56.4115,73600.0
2013-03-26 11:50:00,67.0,67.03,66.96,66.96,71200.0,56.4031,56.4284,56.3694,56.3694,71200.0
2013-03-26 12:00:00,66.95,66.98,66.88,66.89,51300.0,56.361,56.3863,56.3021,56.3105,51300.0
2013-03-26 12:10:00,66.89,66.89,66.8,66.84,48300.0,56.3105,56.3105,56.2347,56.2684,48300.0
2013-03-26 12:20:00,66.84,66.88,66.8,66.87,33900.0,56.2684,56.3021,56.2347,56.2937,33900.0
2013-03-26 12:30:00,66.87,66.88,66.82,66.84,53100.0,56.2937,56.3021,56.2516,56.2684,53100.0
2013-03-26 12:40:00,66.84,66.89,66.84,66.84,45100.0,56.2684,56.3105,56.2684,56.2684,45100.0
2013-03-26 12:50:00,66.84,66.88,66.84,66.85,40600.0,56.2684,56.3021,56.2684,56.2768,40600.0
2013-03-26 13:00:00,66.86,66.93,66.86,66.92,33400.0,56.2853,56.3442,56.2853,56.3358,33400.0
2013-03-26 13:10:00,66.93,66.93,66.9,66.92,42200.0,56.3442,56.3442,56.3189,56.3358,42200.0
2013-03-26 13:20:00,66.92,66.96,66.9,66.92,56500.0,56.3358,56.3694,56.3189,56.3358,56500.0
2013-03-26 13:30:00,66.92,66.97,66.91,66.97,63700.0,56.3358,56.3779,56.3273,56.3779,63700.0
2013-03-26 13:40:00,66.97,67.05,66.95,67.03,77000.0,56.3779,56.4452,56.361,56.4284,77000.0
2013-03-26 13:50:00,67.03,67.05,67.0,67.04,60200.0,56.4284,56.4452,56.4031,56.4368,60200.0
2013-03-26 14:00:00,67.05,67.06,67.02,67.02,51500.0,56.4452,56.4536,56.4199,56.4199,51500.0
2013-03-26 14:10:00,67.02,67.02,66.9,66.93,61500.0,56.4199,56.4199,56.3189,56.3442,61500.0
2013-03-26 14:20:00,66.94,67.05,66.93,67.04,69900.0,56.3526,56.4452,56.3442,56.4368,69900.0
2013-03-26 14:30:00,67.03,67.06,67.0,67.02,54000.0,56.4284,56.4536,56.4031,56.4199,54000.0
2013-03-26 14:40:00,67.03,67.03,67.0,67.0,28500.0,56.4284,56.4284,56.4031,56.4031,28500.0
2013-03-26 14:50:00,67.0,67.05,66.98,67.04,49800.0,56.4031,56.4452,56.3863,56.4368,49800.0
2013-03-26 15:00:00,67.05,67.09,67.04,67.05,226800.0,56.4452,56.4789,56.4368,56.4452,226800.0
2013-03-26 15:10:00,67.05,67.1,67.04,67.1,126500.0,56.4452,56.4873,56.4368,56.4873,126500.0
2013-03-26 15:20:00,67.09,67.16,67.09,67.11,122400.0,56.4789,56.5378,56.4789,56.4957,122400.0
2013-03-26 15:30:00,67.11,67.22,67.09,67.21,148300.0,56.4957,56.5883,56.4789,56.5799,148300.0
2013-03-26 15:40:00,67.2,67.24,67.15,67.18,140700.0,56.5715,56.6051,56.5294,56.5546,140700.0
2013-03-26 15:50:00,67.18,67.2,67.1,67.17,431600.0,56.5546,56.5715,56.4873,56.5462,431600.0
2013-03-27 09:30:00,66.6,66.79,66.6,66.79,122800.0,56.0664,56.2263,56.0664,56.2263,122800.0
2013-03-27 09:40:00,66.77,66.93,66.75,66.93,129600.0,56.2095,56.3442,56.1926,56.3442,129600.0
2013-03-27 09:50:00,66.93,66.96,66.85,66.87,141800.0,56.3442,56.3694,56.2768,56.2937,141800.0
2013-03-27 10:00:00,66.86,66.87,66.64,66.76,241500.0,56.2853,56.2937,56.1,56.2011,241500.0
2013-03-27 10:10:00,66.75,66.77,66.71,66.73,78200.0,56.1926,56.2095,56.159,56.1758,78200.0
2013-03-27 10:20:00,66.71,67.0,66.69,66.96,68000.0,56.159,56.4031,56.1421,56.3694,68000.0
2013-03-27 10:30:00,66.96,67.02,66.91,66.95,71300.0,56.3694,56.4199,56.3273,56.361,71300.0
2013-03-27 10:40:00,66.96,67.17,66.96,67.11,103700.0,56.3694,56.5462,56.3694,56.4957,103700.0
2013-03-27 10:50:00,67.09,67.13,67.04,67.1,57800.0,56.4789,56.5125,56.4368,56.4873,57800.0
2013-03-27 11:00:00,67.12,67.14,67.03,67.05,47300.0,56.5041,56.521,56.4284,56.4452,47300.0
2013-03-27 11:10:00,67.05,67.17,67.05,67.12,33100.0,56.4452,56.5462,56.4452,56.5041,33100.0
2013-03-27 11:20:00,67.12,67.13,67.05,67.11,41000.0,56.5041,56.5125,56.4452,56.4957,41000.0
2013-03-27 11:30:00,67.12,67.18,67.1,67.18,60300.0,56.5041,56.5546,56.4873,56.5546,60300.0
2013-03-27 11:40:00,67.18,67.21,67.13,67.14,35600.0,56.5546,56.5799,56.5125,56.521,35600.0
2013-03-27 11:50:00,67.15,67.17,67.07,67.09,41800.0,56.5294,56.5462,56.462,56.4789,41800.0
2013-03-27 12:00:00,67.1,67.13,67.04,67.04,27800.0,56.4873,56.5125,56.4368,56.4368,27800.0
2013-03-27 12:10:00,67.03,67.07,67.02,67.04,37200.0,56.4284,56.462,56.4199,56.4368,37200.0
2013-03-27 12:20:00,67.04,67.09,66.97,67.0,36600.0,56.4368,56.4789,56.3779,56.4031,36600.0
2013-03-27 12:30:00,66.99,67.06,66.97,67.05,42400.0,56.3947,56.4536,56.3779,56.4452,42400.0
2013-03-27 12:40:00,67.05,67.09,67.02,67.05,30800.0,56.4452,56.4789,56.4199,56.4452,30800.0
2013-03-27 12:50:00,67.05,67.11,67.02,67.06,38800.0,56.4452,56.4957,56.4199,56.4536,38800.0
2013-03-27 13:00:00,67.05,67.07,67.03,67.03,28400.0,56.4452,56.462,56.4284,56.4284,28400.0
2013-03-27 13:10:00,67.03,67.11,67.0,67.11,60600.0,56.4284,56.4957,56.4031,56.4957,60600.0
2013-03-27 13:20:00,67.11,67.12,67.08,67.08,32900.0,56.4957,56.5041,56.4705,56.4705,32900.0
2013-03-27 13:30:00,67.08,67.16,67.05,67.16,33900.0,56.4705,56.5378,56.4452,56.5378,33900.0
2013-03-27 13:40:00,67.15,67.2,67.15,67.17,67000.0,56.5294,56.5715,56.5294,56.5462,67000.0
2013-03-27 13:50:00,67.17,67.2,67.15,67.17,45700.0,56.5462,56.5715,56.5294,56.5462,45700.0
2013-03-27 14:00:00,67.17,67.22,67.15,67.17,35800.0,56.5462,56.5883,56.5294,56.5462,35800.0
2013-03-27 14:10:00,67.17,67.18,67.09,67.11,31800.0,56.5462,56.5546,56.4789,56.4957,31800.0
2013-03-27 14:20:00,67.12,67.18,67.11,67.17,34800.0,56.5041,56.5546,56.4957,56.5462,34800.0
2013-03-27 14:30:00,67.18,67.19,67.13,67.18,47500.0,56.5546,56.5631,56.5125,56.5546,47500.0
2013-03-27 14:40:00,67.18,67.26,67.18,67.22,54200.0,56.5546,56.622,56.5546,56.5883,54200.0
2013-03-27 14:50:00,67.21,67.25,67.19,67.22,25600.0,56.5799,56.6136,56.5631,56.5883,25600.0
2013-03-27 15:00:00,67.21,67.23,67.12,67.16,40500.0,56.5799,56.5967,56.5041,56.5378,40500.0
2013-03-27 15:10:00,67.17,67.2,67.14,67.15,45900.0,56.5462,56.5715,56.521,56.5294,45900.0
2013-03-27 15:20:00,67.16,67.21,67.11,67.2,111000.0,56.5378,56.5799,56.4957,56.5715,111000.0
2013-03-27 15:30:00,67.2,67.23,67.18,67.22,99800.0,56.5715,56.5967,56.5546,56.5883,99800.0
2013-03-27 15:40:00,67.22,67.24,67.15,67.18,98700.0,56.5883,56.6051,56.5294,56.5546,98700.0
2013-03-27 15:50:00,67.17,67.18,67.09,67.16,226100.0,56.5462,56.5546,56.4789,56.5378,226100.0
2013-03-28 09:30:00,67.31,67.38,67.19,67.19,126100.0,56.6641,56.723,56.5631,56.5631,126100.0
2013-03-28 09:40:00,67.19,67.32,67.15,67.3,49000.0,56.5631,56.6725,56.5294,56.6557,49000.0
2013-03-28 09:50:00,67.32,67.41,67.25,67.38,94900.0,56.6725,56.7483,56.6136,56.723,94900.0
2013-03-28 10:00:00,67.39,67.46,67.37,67.38,122800.0,56.7314,56.7904,56.7146,56.723,122800.0
2013-03-28 10:10:00,67.39,67.41,67.3,67.32,79700.0,56.7314,56.7483,56.6557,56.6725,79700.0
2013-03-28 10:20:00,67.32,67.44,67.31,67.36,72000.0,56.6725,56.7735,56.6641,56.7062,72000.0
2013-03-28 10:30:00,67.36,67.41,67.31,67.35,65300.0,56.7062,56.7483,56.6641,56.6978,65300.0
2013-03-28 10:40:00,67.36,67.41,67.34,67.37,83900.0,56.7062,56.7483,56.6893,56.7146,83900.0
2013-03-28 10:50:00,67.36,67.44,67.34,67.38,99200.0,56.7062,56.7735,56.6893,56.723,99200.0
2013-03-28 11:00:00,67.39,67.42,67.34,67.41,158500.0,56.7314,56.7567,56.6893,56.7483,158500.0
2013-03-28 11:10:00,67.41,67.42,67.34,67.35,91900.0,56.7483,56.7567,56.6893,56.6978,91900.0
2013-03-28 11:20:00,67.35,67.36,67.27,67.29,102700.0,56.6978,56.7062,56.6304,56.6472,102700.0
2013-03-28 11:30:00,67.29,67.33,67.22,67.23,70100.0,56.6472,56.6809,56.5883,56.5967,70100.0
2013-03-28 11:40:00,67.24,67.24,67.17,67.18,43800.0,56.6051,56.6051,56.5462,56.5546,43800.0
2013-03-28 11:50:00,67.19,67.2,67.16,67.18,58300.0,56.5631,56.5715,56.5378,56.5546,58300.0
2013-03-28 12:00:00,67.18,67.22,67.16,67.2,58100.0,56.5546,56.5883,56.5378,56.5715,58100.0
2013-03-28 12:10:00,67.2,67.21,67.14,67.14,60800.0,56.5715,56.5799,56.521,56.521,60800.0
2013-03-28 12:20:00,67.14,67.15,67.05,67.05,68100.0,56.521,56.5294,56.4452,56.4452,68100.0
2013-03-28 12:30:00,67.05,67.09,67.02,67.02,85000.0,56.4452,56.4789,56.4199,56.4199,85000.0
2013-03-28 12:40:00,67.02,67.11,67.0,67.1,94800.0,56.4199,56.4957,56.4031,56.4873,94800.0
2013-03-28 12:50:00,67.1,67.13,67.09,67.11,21300.0,56.4873,56.5125,56.4789,56.4957,21300.0
2013-03-28 13:00:00,67.11,67.13,67.08,67.1,56500.0,56.4957,56.5125,56.4705,56.4873,56500.0
2013-03-28 13:10:00,67.1,67.12,67.09,67.1,15500.0,56.4873,56.5041,56.4789,56.4873,15500.0
2013-03-28 13:20:00,67.1,67.16,67.09,67.15,38700.0,56.4873,56.5378,56.4789,56.5294,38700.0
2013-03-28 13:30:00,67.15,67.17,67.1,67.12,28500.0,56.5294,56.5462,56.4873,56.5041,28500.0
2013-03-28 13:40:00,67.12,67.13,67.08,67.09,31300.0,56.5041,56.5125,56.4705,56.4789,31300.0
2013-03-28 13:50:00,67.09,67.11,67.07,67.11,48500.0,56.4789,56.4957,56.462,56.4957,48500.0
2013-03-28 14:00:00,67.11,67.18,67.11,67.15,43600.0,56.4957,56.5546,56.4957,56.5294,43600.0
2013-03-28 14:10:00,67.16,67.17,67.07,67.09,46500.0,56.5378,56.5462,56.462,56.4789,46500.0
2013-03-28 14:20:00,67.1,67.17,67.1,67.17,40300.0,56.4873,56.5462,56.4873,56.5462,40300.0
2013-03-28 14:30:00,67.18,67.22,67.15,67.2,42300.0,56.5546,56.5883,56.5294,56.5715,42300.0
2013-03-28 14:40:00,67.19,67.26,67.18,67.26,43100.0,56.5631,56.622,56.5546,56.622,43100.0
2013-03-28 14:50:00,67.26,67.3,67.26,67.3,64700.0,56.622,56.6557,56.622,56.6557,64700.0
2013-03-28 15:00:00,67.3,67.31,67.21,67.24,79500.0,56.6557,56.6641,56.5799,56.6051,79500.0
2013-03-28 15:10:00,67.23,67.25,67.2,67.23,36600.0,56.5967,56.6136,56.5715,56.5967,36600.0
2013-03-28 15:20:00,67.22,67.32,67.22,67.31,68000.0,56.5883,56.6725,56.5883,56.6641,68000.0
2013-03-28 15:30:00,67.31,67.4,67.3,67.37,153800.0,56.6641,56.7398,56.6557,56.7146,153800.0
2013-03-28 15:40:00,67.37,67.38,67.32,67.36,103900.0,56.7146,56.723,56.6725,56.7062,103900.0
2013-03-28 15:50:00,67.37,67.48,67.37,67.45,578500.0,56.7146,56.8072,56.7146,56.7819,578500.0
2013-04-01 09:30:00,67.32,67.66,67.21,67.63,115600.0,56.6725,56.9587,56.5799,56.9335,115600.0
2013-04-01 09:40:00,67.64,67.75,67.49,67.55,96500.0,56.9419,57.0345,56.8156,56.8661,96500.0
2013-04-01 09:50:00,67.55,67.58,67.44,67.47,46800.0,56.8661,56.8914,56.7735,56.7988,46800.0
2013-04-01 10:00:00,67.49,67.52,67.21,67.43,100100.0,56.8156,56.8409,56.5799,56.7651,100100.0
2013-04-01 10:10:00,67.43,67.56,67.42,67.48,67600.0,56.7651,56.8745,56.7567,56.8072,67600.0
2013-04-01 10:20:00,67.48,67.48,67.39,67.42,46300.0,56.8072,56.8072,56.7314,56.7567,46300.0
2013-04-01 10:30:00,67.43,67.44,67.26,67.28,64300.0,56.7651,56.7735,56.622,56.6388,64300.0
2013-04-01 10:40:00,67.27,67.27,67.09,67.1,104500.0,56.6304,56.6304,56.4789,56.4873,104500.0
2013-04-01 10:50:00,67.09,67.11,67.06,67.06,183900.0,56.4789,56.4957,56.4536,56.4536,183900.0
2013-04-01 11:00:00,67.05,67.13,67.01,67.12,116400.0,56.4452,56.5125,56.4115,56.5041,116400.0
2013-04-01 11:10:00,67.12,67.16,67.12,67.14,62000.0,56.5041,56.5378,56.5041,56.521,62000.0
2013-04-01 11:20:00,67.14,67.17,67.04,67.16,49000.0,56.521,56.5462,56.4368,56.5378,49000.0
2013-04-01 11:30:00,67.16,67.29,67.15,67.25,73300.0,56.5378,56.6472,56.5294,56.6136,73300.0
2013-04-01 11:40:00,67.24,67.34,67.24,67.34,47600.0,56.6051,56.6893,56.6051,56.6893,47600.0
2013-04-01 11:50:00,67.34,67.39,67.31,67.33,57000.0,56.6893,56.7314,56.6641,56.6809,57000.0
2013-04-01 12:00:00,67.32,67.35,67.29,67.32,40000.0,56.6725,56.6978,56.6472,56.6725,40000.0
2013-04-01 12:10:00,67.33,67.33,67.19,67.2,64400.0,56.6809,56.6809,56.5631,56.5715,64400.0
2013-04-01 12:20:00,67.2,67.23,67.12,67.22,47700.0,56.5715,56.5967,56.5041,56.5883,47700.0
2013-04-01 12:30:00,67.21,67.27,67.15,67.25,48700.0,56.5799,56.6304,56.5294,56.6136,48700.0
2013-04-01 12:40:00,67.26,67.29,67.23,67.26,28900.0,56.622,56.6472,56.5967,56.622,28900.0
2013-04-01 12:50:00,67.27,67.36,67.27,67.36,33100.0,56.6304,56.7062,56.6304,56.7062,33100.0
2013-04-01 13:00:00,67.35,67.37,67.32,67.33,38200.0,56.6978,56.7146,56.6725,56.6809,38200.0
2013-04-01 13:10:00,67.33,67.35,67.28,67.28,22400.0,56.6809,56.6978,56.6388,56.6388,22400.0
2013-04-01 13:20:00,67.29,67.35,67.24,67.33,65500.0,56.6472,56.6978,56.6051,56.6809,65500.0
2013-04-01 13:30:00,67.34,67.34,67.27,67.28,27600.0,56.6893,56.6893,56.6304,56.6388,27600.0
2013-04-01 13:40:00,67.28,67.29,67.18,67.19,39600.0,56.6388,56.6472,56.5546,56.5631,39600.0
2013-04-01 13:50:00,67.2,67.21,67.17,67.18,34600.0,56.5715,56.5799,56.5462,56.5546,34600.0
2013-04-01 14:00:00,67.19,67.28,67.19,67.27,34000.0,56.5631,56.6388,56.5631,56.6304,34000.0
2013-04-01 14:10:00,67.27,67.3,67.23,67.23,45900.0,56.6304,56.6557,56.5967,56.5967,45900.0
2013-04-01 14:20:00,67.23,67.24,67.18,67.22,42800.0,56.5967,56.6051,56.5546,56.5883,42800.0
2013-04-01 14:30:00,67.22,67.23,67.12,67.18,64700.0,56.5883,56.5967,56.5041,56.5546,64700.0
2013-04-01 14:40:00,67.19,67.25,67.17,67.21,37500.0,56.5631,56.6136,56.5462,56.5799,37500.0
2013-04-01 14:50:00,67.2,67.2,67.11,67.15,50500.0,56.5715,56.5715,56.4957,56.5294,50500.0
2013-04-01 15:00:00,67.14,67.19,67.11,67.15,69200.0,56.521,56.5631,56.4957,56.5294,69200.0
2013-04-01 15:10:00,67.16,67.16,67.07,67.08,90300.0,56.5378,56.5378,56.462,56.4705,90300.0
2013-04-01 15:20:00,67.07,67.18,67.03,67.16,67800.0,56.462,56.5546,56.4284,56.5378,67800.0
2013-04-01 15:30:00,67.16,67.22,67.09,67.15,105500.0,56.5378,56.5883,56.4789,56.5294,105500.0
2013-04-01 15:40:00,67.15,67.23,67.08,67.16,167200.0,56.5294,56.5967,56.4705,56.5378,167200.0
2013-04-01 15:50:00,67.16,67.26,67.13,67.25,263800.0,56.5378,56.622,56.5125,56.6136,263800.0
2013-04-02 09:30:00,67.4,67.5,67.28,67.47,180600.0,56.7398,56.824,56.6388,56.7988,180600.0
2013-04-02 09:40:00,67.47,67.48,67.27,67.3,165600.0,56.7988,56.8072,56.6304,56.6557,165600.0
2013-04-02 09:50:00,67.29,67.32,67.1,67.18,116700.0,56.6472,56.6725,56.4873,56.5546,116700.0
2013-04-02 10:00:00,67.19,67.31,67.19,67.3,105100.0,56.5631,56.6641,56.5631,56.6557,105100.0
2013-04-02 10:10:00,67.29,67.33,67.17,67.19,201500.0,56.6472,56.6809,56.5462,56.5631,201500.0
2013-04-02 10:20:00,67.19,67.34,67.17,67.26,52500.0,56.5631,56.6893,56.5462,56.622,52500.0
2013-04-02 10:30:00,67.25,67.35,67.22,67.33,42100.0,56.6136,56.6978,56.5883,56.6809,42100.0
2013-04-02 10:40:00,67.31,67.34,67.26,67.29,72100.0,56.6641,56.6893,56.622,56.6472,72100.0
2013-04-02 10:50:00,67.28,67.35,67.27,67.34,76300.0,56.6388,56.6978,56.6304,56.6893,76300.0
2013-04-02 11:00:00,67.35,67.43,67.34,67.39,83800.0,56.6978,56.7651,56.6893,56.7314,83800.0
2013-04-02 11:10:00,67.39,67.41,67.29,67.31,61500.0,56.7314,56.7483,56.6472,56.6641,61500.0
2013-04-02 11:20:00,67.31,67.31,67.25,67.26,42000.0,56.6641,56.6641,56.6136,56.622,42000.0
2013-04-02 11:30:00,67.27,67.28,67.21,67.21,76400.0,56.6304,56.6388,56.5799,56.5799,76400.0
2013-04-02 11:40:00,67.21,67.34,67.17,67.32,95300.0,56.5799,56.6893,56.5462,56.6725,95300.0
2013-04-02 11:50:00,67.33,67.36,67.27,67.3,21000.0,56.6809,56.7062,56.6304,56.6557,21000.0
2013-04-02 12:00:00,67.3,67.32,67.27,67.3,29900.0,56.6557,56.6725,56.6304,56.6557,29900.0
2013-04-02 12:10:00,67.3,67.3,67.26,67.28,23500.0,56.6557,56.6557,56.622,56.6388,23500.0
2013-04-02 12:20:00,67.27,67.3,67.24,67.24,44700.0,56.6304,56.6557,56.6051,56.6051,44700.0
2013-04-02 12:30:00,67.24,67.26,67.2,67.21,35100.0,56.6051,56.622,56.5715,56.5799,35100.0
2013-04-02 12:40:00,67.21,67.32,67.19,67.29,58100.0,56.5799,56.6725,56.5631,56.6472,58100.0
2013-04-02 12:50:00,67.3,67.3,67.27,67.3,35700.0,56.6557,56.6557,56.6304,56.6557,35700.0
2013-04-02 13:00:00,67.29,67.36,67.29,67.31,31800.0,56.6472,56.7062,56.6472,56.6641,31800.0
2013-04-02 13:10:00,67.31,67.33,67.3,67.3,29400.0,56.6641,56.6809,56.6557,56.6557,29400.0
2013-04-02 13:20:00,67.3,67.35,67.28,67.3,57100.0,56.6557,56.6978,56.6388,56.6557,57100.0
2013-04-02 13:30:00,67.3,67.4,67.29,67.4,35500.0,56.6557,56.7398,56.6472,56.7398,35500.0
2013-04-02 13:40:00,67.39,67.4,67.33,67.37,29100.0,56.7314,56.7398,56.6809,56.7146,29100.0
2013-04-02 13:50:00,67.37,67.41,67.35,67.38,40400.0,56.7146,56.7483,56.6978,56.723,40400.0
2013-04-02 14:00:00,67.37,67.5,67.37,67.49,76900.0,56.7146,56.824,56.7146,56.8156,76900.0
2013-04-02 14:10:00,67.5,67.53,67.48,67.53,71700.0,56.824,56.8493,56.8072,56.8493,71700.0
2013-04-02 14:20:00,67.53,67.68,67.53,67.66,109400.0,56.8493,56.9756,56.8493,56.9587,109400.0
2013-04-02 14:30:00,67.67,67.68,67.57,67.62,89500.0,56.9671,56.9756,56.883,56.925,89500.0
2013-04-02 14:40:00,67.62,67.7,67.58,67.67,77900.0,56.925,56.9924,56.8914,56.9671,77900.0
2013-04-02 14:50:00,67.66,67.76,67.64,67.74,109600.0,56.9587,57.0429,56.9419,57.0261,109600.0
2013-04-02 15:00:00,67.74,67.75,67.65,67.69,81000.0,57.0261,57.0345,56.9503,56.984,81000.0
2013-04-02 15:10:00,67.69,67.7,67.61,67.61,56800.0,56.984,56.9924,56.9166,56.9166,56800.0
2013-04-02 15:20:00,67.61,67.62,67.55,67.59,69500.0,56.9166,56.925,56.8661,56.8998,69500.0
2013-04-02 15:30:00,67.6,67.69,67.58,67.68,89700.0,56.9082,56.984,56.8914,56.9756,89700.0
2013-04-02 15:40:00,67.68,67.69,67.48,67.52,214300.0,56.9756,56.984,56.8072,56.8409,214300.0
2013-04-02 15:50:00,67.52,67.65,67.52,67.63,211900.0,56.8409,56.9503,56.8409,56.9335,211900.0
2013-04-03 09:30:00,67.66,67.69,67.33,67.34,119400.0,57.1307,57.156,56.852,56.8605,119400.0
2013-04-03 09:40:00,67.34,67.36,67.16,67.26,239600.0,56.8605,56.8774,56.7085,56.7929,239600.0
2013-04-03 09:50:00,67.26,67.26,67.11,67.16,69300.0,56.7929,56.7929,56.6663,56.7085,69300.0
2013-04-03 10:00:00,67.16,67.17,66.97,67.01,164500.0,56.7085,56.7169,56.5481,56.5818,164500.0
2013-04-03 10:10:00,67.01,67.03,66.85,66.85,163600.0,56.5818,56.5987,56.4467,56.4467,163600.0
2013-04-03 10:20:00,66.85,67.0,66.8,66.93,213600.0,56.4467,56.5734,56.4045,56.5143,213600.0
2013-04-03 10:30:00,66.93,66.94,66.81,66.83,117100.0,56.5143,56.5227,56.4129,56.4298,117100.0
2013-04-03 10:40:00,66.84,67.08,66.82,67.04,136500.0,56.4383,56.6409,56.4214,56.6072,136500.0
2013-04-03 10:50:00,67.02,67.08,66.88,66.91,75400.0,56.5903,56.6409,56.4721,56.4974,75400.0
2013-04-03 11:00:00,66.91,66.96,66.82,66.83,69200.0,56.4974,56.5396,56.4214,56.4298,69200.0
2013-04-03 11:10:00,66.83,66.87,66.79,66.85,65000.0,56.4298,56.4636,56.3961,56.4467,65000.0
2013-04-03 11:20:00,66.85,66.89,66.79,66.85,69700.0,56.4467,56.4805,56.3961,56.4467,69700.0
2013-04-03 11:30:00,66.85,66.95,66.85,66.89,72000.0,56.4467,56.5312,56.4467,56.4805,72000.0
2013-04-03 11:40:00,66.9,66.92,66.78,66.9,80300.0,56.4889,56.5058,56.3876,56.4889,80300.0
2013-04-03 11:50:00,66.9,66.91,66.81,66.82,49700.0,56.4889,56.4974,56.4129,56.4214,49700.0
2013-04-03 12:00:00,66.82,66.82,66.69,66.71,78800.0,56.4214,56.4214,56.3116,56.3285,78800.0
2013-04-03 12:10:00,66.71,66.78,66.7,66.7,93200.0,56.3285,56.3876,56.3201,56.3201,93200.0
2013-04-03 12:20:00,66.7,66.77,66.68,66.7,50100.0,56.3201,56.3792,56.3032,56.3201,50100.0
2013-04-03 12:30:00,66.7,66.84,66.7,66.79,80200.0,56.3201,56.4383,56.3201,56.3961,80200.0
2013-04-03 12:40:00,66.78,66.78,66.6,66.64,132500.0,56.3876,56.3876,56.2356,56.2694,132500.0
2013-04-03 12:50:00,66.62,66.67,66.59,66.63,63900.0,56.2525,56.2947,56.2272,56.261,63900.0
2013-04-03 13:00:00,66.64,66.73,66.62,66.66,52900.0,56.2694,56.3454,56.2525,56.2863,52900.0
2013-04-03 13:10:00,66.65,66.7,66.59,66.66,47000.0,56.2778,56.3201,56.2272,56.2863,47000.0
2013-04-03 13:20:00,66.65,66.65,66.52,66.58,75200.0,56.2778,56.2778,56.1681,56.2187,75200.0
2013-04-03 13:30:00,66.59,66.6,66.48,66.51,63300.0,56.2272,56.2356,56.1343,56.1596,63300.0
2013-04-03 13:40:00,66.51,66.57,66.47,66.5,48700.0,56.1596,56.2103,56.1259,56.1512,48700.0
2013-04-03 13:50:00,66.5,66.52,66.39,66.42,67700.0,56.1512,56.1681,56.0583,56.0836,67700.0
2013-04-03 14:00:00,66.42,66.59,66.41,66.58,93400.0,56.0836,56.2272,56.0752,56.2187,93400.0
2013-04-03 14:10:00,66.57,66.57,66.45,66.46,80400.0,56.2103,56.2103,56.109,56.1174,80400.0
2013-04-03 14:20:00,66.46,66.49,66.36,66.37,66300.0,56.1174,56.1427,56.033,56.0414,66300.0
2013-04-03 14:30:00,66.37,66.42,66.34,66.39,78500.0,56.0414,56.0836,56.0161,56.0583,78500.0
2013-04-03 14:40:00,66.39,66.43,66.35,66.4,127300.0,56.0583,56.0921,56.0245,56.0668,127300.0
2013-04-03 14:50:00,66.4,66.45,66.36,66.38,51500.0,56.0668,56.109,56.033,56.0499,51500.0
2013-04-03 15:00:00,66.39,66.4,66.33,66.34,69000.0,56.0583,56.0668,56.0076,56.0161,69000.0
2013-04-03 15:10:00,66.34,66.38,66.25,66.26,107700.0,56.0161,56.0499,55.9401,55.9485,107700.0
2013-04-03 15:20:00,66.26,66.3,66.21,66.25,100200.0,55.9485,55.9823,55.9063,55.9401,100200.0
2013-04-03 15:30:00,66.24,66.24,66.04,66.13,229000.0,55.9317,55.9317,55.7628,55.8388,229000.0
2013-04-03 15:40:00,66.12,66.34,66.08,66.28,255000.0,55.8303,56.0161,55.7966,55.9654,255000.0
2013-04-03 15:50:00,66.28,66.33,66.21,66.26,595500.0,55.9654,56.0076,55.9063,55.9485,595500.0
2013-04-04 09:30:00,66.46,66.55,66.3,66.41,85700.0,56.1174,56.1934,55.9823,56.0752,85700.0
2013-04-04 09:40:00,66.42,66.65,66.42,66.58,158500.0,56.0836,56.2778,56.0836,56.2187,158500.0
2013-04-04 09:50:00,66.58,66.7,66.58,66.6,106800.0,56.2187,56.3201,56.2187,56.2356,106800.0
2013-04-04 10:00:00,66.6,66.74,66.58,66.7,99800.0,56.2356,56.3538,56.2187,56.3201,99800.0
2013-04-04 10:10:00,66.7,66.86,66.69,66.73,119100.0,56.3201,56.4552,56.3116,56.3454,119100.0
2013-04-04 10:20:00,66.74,66.9,66.57,66.57,252000.0,56.3538,56.4889,56.2103,56.2103,252000.0
2013-04-04 10:30:00,66.57,66.71,66.57,66.69,84000.0,56.2103,56.3285,56.2103,56.3116,84000.0
2013-04-04 10:40:00,66.69,66.86,66.65,66.77,92000.0,56.3116,56.4552,56.2778,56.3792,92000.0
2013-04-04 10:50:00,66.78,66.89,66.75,66.82,85000.0,56.3876,56.4805,56.3623,56.4214,85000.0
2013-04-04 11:00:00,66.8,66.92,66.79,66.81,67900.0,56.4045,56.5058,56.3961,56.4129,67900.0
2013-04-04 11:10:00,66.81,66.91,66.8,66.91,48400.0,56.4129,56.4974,56.4045,56.4974,48400.0
2013-04-04 11:20:00,66.91,66.96,66.87,66.89,55600.0,56.4974,56.5396,56.4636,56.4805,55600.0
2013-04-04 11:30:00,66.88,66.91,66.76,66.78,99000.0,56.4721,56.4974,56.3707,56.3876,99000.0
2013-04-04 11:40:00,66.78,66.84,66.75,66.82,70200.0,56.3876,56.4383,56.3623,56.4214,70200.0
2013-04-04 11:50:00,66.81,66.83,66.73,66.77,54300.0,56.4129,56.4298,56.3454,56.3792,54300.0
2013-04-04 12:00:00,66.76,66.76,66.6,66.63,88600.0,56.3707,56.3707,56.2356,56.261,88600.0
2013-04-04 12:10:00,66.64,66.7,66.61,66.64,44900.0,56.2694,56.3201,56.2441,56.2694,44900.0
2013-04-04 12:20:00,66.64,66.67,66.54,66.65,51000.0,56.2694,56.2947,56.185,56.2778,51000.0
2013-04-04 12:30:00,66.65,66.72,66.64,66.7,51500.0,56.2778,56.337,56.2694,56.3201,51500.0
2013-04-04 12:40:00,66.7,66.7,66.6,66.68,35400.0,56.3201,56.3201,56.2356,56.3032,35400.0
2013-04-04 12:50:00,66.68,66.68,66.6,66.66,43900.0,56.3032,56.3032,56.2356,56.2863,43900.0
2013-04-04 13:00:00,66.66,66.66,66.54,66.54,68000.0,56.2863,56.2863,56.185,56.185,68000.0
2013-04-04 13:10:00,66.53,66.54,66.45,66.53,39300.0,56.1765,56.185,56.109,56.1765,39300.0
2013-04-04 13:20:00,66.53,66.63,66.53,66.61,53700.0,56.1765,56.261,56.1765,56.2441,53700.0
2013-04-04 13:30:00,66.61,66.65,66.56,66.62,35400.0,56.2441,56.2778,56.2019,56.2525,35400.0
2013-04-04 13:40:00,66.63,66.75,66.61,66.68,58500.0,56.261,56.3623,56.2441,56.3032,58500.0
2013-04-04 13:50:00,66.69,66.7,66.65,66.68,34100.0,56.3116,56.3201,56.2778,56.3032,34100.0
2013-04-04 14:00:00,66.68,66.7,66.61,66.62,51600.0,56.3032,56.3201,56.2441,56.2525,51600.0
2013-04-04 14:10:00,66.63,66.73,66.59,66.72,48300.0,56.261,56.3454,56.2272,56.337,48300.0
2013-04-04 14:20:00,66.73,66.77,66.69,66.75,45200.0,56.3454,56.3792,56.3116,56.3623,45200.0
2013-04-04 14:30:00,66.76,66.76,66.69,66.7,35900.0,56.3707,56.3707,56.3116,56.3201,35900.0
2013-04-04 14:40:00,66.71,66.72,66.64,66.65,35000.0,56.3285,56.337,56.2694,56.2778,35000.0
2013-04-04 14:50:00,66.66,66.67,66.59,66.59,35200.0,56.2863,56.2947,56.2272,56.2272,35200.0
2013-04-04 15:00:00,66.61,66.69,66.56,66.63,58300.0,56.2441,56.3116,56.2019,56.261,58300.0
2013-04-04 15:10:00,66.63,66.73,66.57,66.6,67100.0,56.261,56.3454,56.2103,56.2356,67100.0
2013-04-04 15:20:00,66.59,66.65,66.58,66.6,49500.0,56.2272,56.2778,56.2187,56.2356,49500.0
2013-04-04 15:30:00,66.59,66.7,66.59,66.65,68500.0,56.2272,56.3201,56.2272,56.2778,68500.0
2013-04-04 15:40:00,66.65,66.73,66.64,66.68,113000.0,56.2778,56.3454,56.2694,56.3032,113000.0
2013-04-04 15:50:00,66.69,66.79,66.67,66.74,293700.0,56.3116,56.3961,56.2947,56.3538,293700.0
2013-04-05 09:30:00,65.77,65.8,65.5,65.68,244900.0,55.5348,55.5601,55.3068,55.4588,244900.0
2013-04-05 09:40:00,65.67,65.75,65.28,65.28,274300.0,55.4504,55.5179,55.1211,55.1211,274300.0
2013-04-05 09:50:00,65.27,65.32,64.9,64.98,328500.0,55.1126,55.1548,54.8002,54.8677,328500.0
2013-04-05 10:00:00,64.98,65.05,64.85,64.96,210300.0,54.8677,54.9268,54.758,54.8508,210300.0
2013-04-05 10:10:00,64.94,65.0,64.77,64.86,167600.0,54.834,54.8846,54.6904,54.7664,167600.0
2013-04-05 10:20:00,64.86,65.0,64.82,64.96,168800.0,54.7664,54.8846,54.7326,54.8508,168800.0
2013-04-05 10:30:00,64.97,65.11,64.97,65.04,261600.0,54.8593,54.9775,54.8593,54.9184,261600.0
2013-04-05 10:40:00,65.04,65.09,64.99,65.03,171700.0,54.9184,54.9606,54.8762,54.91,171700.0
2013-04-05 10:50:00,65.03,65.06,64.94,64.94,115900.0,54.91,54.9353,54.834,54.834,115900.0
2013-04-05 11:00:00,64.93,65.14,64.93,65.01,115200.0,54.8255,55.0028,54.8255,54.8931,115200.0
2013-04-05 11:10:00,65.01,65.2,65.01,65.14,165100.0,54.8931,55.0535,54.8931,55.0028,165100.0
2013-04-05 11:20:00,65.14,65.18,65.0,65.04,101500.0,55.0028,55.0366,54.8846,54.9184,101500.0
2013-04-05 11:30:00,65.04,65.19,65.0,65.11,128700.0,54.9184,55.0451,54.8846,54.9775,128700.0
2013-04-05 11:40:00,65.12,65.18,65.1,65.17,119500.0,54.9859,55.0366,54.9691,55.0282,119500.0
2013-04-05 11:50:00,65.18,65.19,65.0,65.04,111500.0,55.0366,55.0451,54.8846,54.9184,111500.0
2013-04-05 12:00:00,65.03,65.08,65.0,65.06,91500.0,54.91,54.9522,54.8846,54.9353,91500.0
2013-04-05 12:10:00,65.06,65.1,65.02,65.02,49200.0,54.9353,54.9691,54.9015,54.9015,49200.0
2013-04-05 12:20:00,65.03,65.08,65.01,65.03,42900.0,54.91,54.9522,54.8931,54.91,42900.0
2013-04-05 12:30:00,65.03,65.12,65.03,65.09,49300.0,54.91,54.9859,54.91,54.9606,49300.0
2013-04-05 12:40:00,65.09,65.18,65.09,65.12,78500.0,54.9606,55.0366,54.9606,54.9859,78500.0
2013-04-05 12:50:00,65.12,65.17,65.08,65.1,40900.0,54.9859,55.0282,54.9522,54.9691,40900.0
2013-04-05 13:00:00,65.1,65.22,65.09,65.18,59700.0,54.9691,55.0704,54.9606,55.0366,59700.0
2013-04-05 13:10:00,65.18,65.23,65.12,65.18,84600.0,55.0366,55.0788,54.9859,55.0366,84600.0
2013-04-05 13:20:00,65.18,65.28,65.17,65.22,143300.0,55.0366,55.1211,55.0282,55.0704,143300.0
2013-04-05 13:30:00,65.21,65.23,65.03,65.12,129500.0,55.0619,55.0788,54.91,54.9859,129500.0
2013-04-05 13:40:00,65.12,65.2,65.1,65.14,63000.0,54.9859,55.0535,54.9691,55.0028,63000.0
2013-04-05 13:50:00,65.15,65.22,65.1,65.12,59700.0,55.0113,55.0704,54.9691,54.9859,59700.0
2013-04-05 14:00:00,65.13,65.19,65.03,65.03,94000.0,54.9944,55.0451,54.91,54.91,94000.0
2013-04-05 14:10:00,65.04,65.05,64.98,64.99,126900.0,54.9184,54.9268,54.8677,54.8762,126900.0
2013-04-05 14:20:00,65.0,65.06,64.98,64.98,92600.0,54.8846,54.9353,54.8677,54.8677,92600.0
2013-04-05 14:30:00,64.98,65.2,64.98,65.2,183700.0,54.8677,55.0535,54.8677,55.0535,183700.0
2013-04-05 14:40:00,65.2,65.2,65.08,65.09,161600.0,55.0535,55.0535,54.9522,54.9606,161600.0
2013-04-05 14:50:00,65.09,65.17,65.07,65.13,156300.0,54.9606,55.0282,54.9437,54.9944,156300.0
2013-04-05 15:00:00,65.13,65.13,65.02,65.1,129300.0,54.9944,54.9944,54.9015,54.9691,129300.0
2013-04-05 15:10:00,65.1,65.14,65.06,65.09,127000.0,54.9691,55.0028,54.9353,54.9606,127000.0
2013-04-05 15:20:00,65.08,65.1,65.03,65.08,147300.0,54.9522,54.9691,54.91,54.9522,147300.0
2013-04-05 15:30:00,65.09,65.23,65.06,65.19,181500.0,54.9606,55.0788,54.9353,55.0451,181500.0
2013-04-05 15:40:00,65.19,65.37,65.18,65.35,500000.0,55.0451,55.197,55.0366,55.1802,500000.0
2013-04-05 15:50:00,65.36,65.38,65.24,65.29,570100.0,55.1886,55.2055,55.0873,55.1295,570100.0
2013-04-08 09:30:00,65.56,65.59,65.3,65.35,172800.0,55.3575,55.3828,55.1379,55.1802,172800.0
2013-04-08 09:40:00,65.34,65.51,65.23,65.29,82600.0,55.1717,55.3153,55.0788,55.1295,82600.0
2013-04-08 09:50:00,65.28,65.33,65.13,65.33,80200.0,55.1211,55.1633,54.9944,55.1633,80200.0
2013-04-08 10:00:00,65.33,65.43,65.29,65.42,111400.0,55.1633,55.2477,55.1295,55.2393,111400.0
2013-04-08 10:10:00,65.43,65.49,65.34,65.36,129500.0,55.2477,55.2984,55.1717,55.1886,129500.0
2013-04-08 10:20:00,65.35,65.53,65.3,65.53,87300.0,55.1802,55.3321,55.1379,55.3321,87300.0
2013-04-08 10:30:00,65.53,65.63,65.51,65.63,162900.0,55.3321,55.4166,55.3153,55.4166,162900.0
2013-04-08 10:40:00,65.63,65.78,65.58,65.72,98800.0,55.4166,55.5432,55.3744,55.4926,98800.0
2013-04-08 10:50:00,65.72,65.72,65.49,65.53,141200.0,55.4926,55.4926,55.2984,55.3321,141200.0
2013-04-08 11:00:00,65.51,65.51,65.35,65.45,102000.0,55.3153,55.3153,55.1802,55.2646,102000.0
2013-04-08 11:10:00,65.43,65.51,65.43,65.48,121500.0,55.2477,55.3153,55.2477,55.2899,121500.0
2013-04-08 11:20:00,65.48,65.51,65.42,65.46,83900.0,55.2899,55.3153,55.2393,55.273,83900.0
2013-04-08 11:30:00,65.45,65.51,65.42,65.5,51500.0,55.2646,55.3153,55.2393,55.3068,51500.0
2013-04-08 11:40:00,65.51,65.51,65.4,65.42,74400.0,55.3153,55.3153,55.2224,55.2393,74400.0
2013-04-08 11:50:00,65.42,65.43,65.3,65.31,85600.0,55.2393,55.2477,55.1379,55.1464,85600.0
2013-04-08 12:00:00,65.32,65.39,65.31,65.34,54100.0,55.1548,55.2139,55.1464,55.1717,54100.0
2013-04-08 12:10:00,65.35,65.38,65.32,65.33,47100.0,55.1802,55.2055,55.1548,55.1633,47100.0
2013-04-08 12:20:00,65.34,65.37,65.3,65.34,78600.0,55.1717,55.197,55.1379,55.1717,78600.0
2013-04-08 12:30:00,65.34,65.46,65.34,65.45,57300.0,55.1717,55.273,55.1717,55.2646,57300.0
2013-04-08 12:40:00,65.44,65.47,65.42,65.45,66800.0,55.2562,55.2815,55.2393,55.2646,66800.0
2013-04-08 12:50:00,65.46,65.52,65.45,65.5,184900.0,55.273,55.3237,55.2646,55.3068,184900.0
2013-04-08 13:00:00,65.5,65.5,65.45,65.49,42200.0,55.3068,55.3068,55.2646,55.2984,42200.0
2013-04-08 13:10:00,65.5,65.51,65.47,65.48,187100.0,55.3068,55.3153,55.2815,55.2899,187100.0
2013-04-08 13:20:00,65.48,65.52,65.46,65.5,46400.0,55.2899,55.3237,55.273,55.3068,46400.0
2013-04-08 13:30:00,65.5,65.51,65.43,65.44,59700.0,55.3068,55.3153,55.2477,55.2562,59700.0
2013-04-08 13:40:00,65.45,65.53,65.45,65.5,93200.0,55.2646,55.3321,55.2646,55.3068,93200.0
2013-04-08 13:50:00,65.51,65.54,65.48,65.54,55400.0,55.3153,55.3406,55.2899,55.3406,55400.0
2013-04-08 14:00:00,65.54,65.56,65.53,65.53,69400.0,55.3406,55.3575,55.3321,55.3321,69400.0
2013-04-08 14:10:00,65.53,65.6,65.51,65.57,95200.0,55.3321,55.3913,55.3153,55.3659,95200.0
2013-04-08 14:20:00,65.58,65.6,65.55,65.56,42600.0,55.3744,55.3913,55.349,55.3575,42600.0
2013-04-08 14:30:00,65.56,65.61,65.56,65.59,48800.0,55.3575,55.3997,55.3575,55.3828,48800.0
2013-04-08 14:40:00,65.58,65.62,65.57,65.58,50700.0,55.3744,55.4081,55.3659,55.3744,50700.0
2013-04-08 14:50:00,65.59,65.61,65.55,65.56,77600.0,55.3828,55.3997,55.349,55.3575,77600.0
2013-04-08 15:00:00,65.57,65.61,65.54,65.57,59700.0,55.3659,55.3997,55.3406,55.3659,59700.0
2013-04-08 15:10:00,65.56,65.61,65.53,65.53,108200.0,55.3575,55.3997,55.3321,55.3321,108200.0
2013-04-08 15:20:00,65.54,65.61,65.5,65.57,95600.0,55.3406,55.3997,55.3068,55.3659,95600.0
2013-04-08 15:30:00,65.58,65.58,65.52,65.52,184900.0,55.3744,55.3744,55.3237,55.3237,184900.0
2013-04-08 15:40:00,65.52,65.56,65.5,65.54,301800.0,55.3237,55.3575,55.3068,55.3406,301800.0
2013-04-08 15:50:00,65.55,65.6,65.51,65.59,568900.0,55.349,55.3913,55.3153,55.3828,568900.0
2013-04-09 09:30:00,65.64,65.68,65.43,65.48,144100.0,55.425,55.4588,55.2477,55.2899,144100.0
2013-04-09 09:40:00,65.47,65.49,65.42,65.47,124300.0,55.2815,55.2984,55.2393,55.2815,124300.0
2013-04-09 09:50:00,65.48,65.55,65.35,65.5,140300.0,55.2899,55.349,55.1802,55.3068,140300.0
2013-04-09 10:00:00,65.49,65.56,65.44,65.5,165700.0,55.2984,55.3575,55.2562,55.3068,165700.0
2013-04-09 10:10:00,65.5,65.56,65.45,65.47,59900.0,55.3068,55.3575,55.2646,55.2815,59900.0
2013-04-09 10:20:00,65.49,65.57,65.48,65.52,96000.0,55.2984,55.3659,55.2899,55.3237,96000.0
2013-04-09 10:30:00,65.53,65.56,65.47,65.55,151400.0,55.3321,55.3575,55.2815,55.349,151400.0
2013-04-09 10:40:00,65.55,65.58,65.48,65.51,108200.0,55.349,55.3744,55.2899,55.3153,108200.0
2013-04-09 10:50:00,65.5,65.53,65.4,65.51,132200.0,55.3068,55.3321,55.2224,55.3153,132200.0
2013-04-09 11:00:00,65.51,65.53,65.41,65.46,95200.0,55.3153,55.3321,55.2308,55.273,95200.0
2013-04-09 11:10:00,65.46,65.53,65.43,65.43,93100.0,55.273,55.3321,55.2477,55.2477,93100.0
2013-04-09 11:20:00,65.43,65.48,65.31,65.38,102600.0,55.2477,55.2899,55.1464,55.2055,102600.0
2013-04-09 11:30:00,65.39,65.45,65.39,65.44,87700.0,55.2139,55.2646,55.2139,55.2562,87700.0
2013-04-09 11:40:00,65.44,65.53,65.44,65.44,53100.0,55.2562,55.3321,55.2562,55.2562,53100.0
2013-04-09 11:50:00,65.45,65.46,65.41,65.43,66100.0,55.2646,55.273,55.2308,55.2477,66100.0
2013-04-09 12:00:00,65.44,65.54,65.44,65.49,76500.0,55.2562,55.3406,55.2562,55.2984,76500.0
2013-04-09 12:10:00,65.49,65.54,65.46,65.48,79200.0,55.2984,55.3406,55.273,55.2899,79200.0
2013-04-09 12:20:00,65.49,65.52,65.45,65.49,55700.0,55.2984,55.3237,55.2646,55.2984,55700.0
2013-04-09 12:30:00,65.49,65.52,65.48,65.48,145100.0,55.2984,55.3237,55.2899,55.2899,145100.0
2013-04-09 12:40:00,65.49,65.49,65.45,65.48,39500.0,55.2984,55.2984,55.2646,55.2899,39500.0
2013-04-09 12:50:00,65.48,65.49,65.43,65.45,63000.0,55.2899,55.2984,55.2477,55.2646,63000.0
2013-04-09 13:00:00,65.45,65.49,65.44,65.47,66000.0,55.2646,55.2984,55.2562,55.2815,66000.0
2013-04-09 13:10:00,65.47,65.5,65.42,65.47,210600.0,55.2815,55.3068,55.2393,55.2815,210600.0
2013-04-09 13:20:00,65.47,65.51,65.4,65.48,119600.0,55.2815,55.3153,55.2224,55.2899,119600.0
2013-04-09 13:30:00,65.48,65.49,65.46,65.47,70200.0,55.2899,55.2984,55.273,55.2815,70200.0
2013-04-09 13:40:00,65.47,65.48,65.42,65.46,107900.0,55.2815,55.2899,55.2393,55.273,107900.0
2013-04-09 13:50:00,65.45,65.46,65.42,65.42,48800.0,55.2646,55.273,55.2393,55.2393,48800.0
2013-04-09 14:00:00,65.42,65.46,65.39,65.39,75300.0,55.2393,55.273,55.2139,55.2139,75300.0
2013-04-09 14:10:00,65.4,65.4,65.28,65.28,89100.0,55.2224,55.2224,55.1211,55.1211,89100.0
2013-04-09 14:20:00,65.29,65.29,65.25,65.26,142300.0,55.1295,55.1295,55.0957,55.1042,142300.0
2013-04-09 14:30:00,65.26,65.37,65.26,65.32,112800.0,55.1042,55.197,55.1042,55.1548,112800.0
2013-04-09 14:40:00,65.31,65.4,65.31,65.35,110300.0,55.1464,55.2224,55.1464,55.1802,110300.0
2013-04-09 14:50:00,65.35,65.37,65.26,65.27,78200.0,55.1802,55.197,55.1042,55.1126,78200.0
2013-04-09 15:00:00,65.27,65.31,65.15,65.16,158800.0,55.1126,55.1464,55.0113,55.0197,158800.0
2013-04-09 15:10:00,65.16,65.23,65.16,65.22,64100.0,55.0197,55.0788,55.0197,55.0704,64100.0
2013-04-09 15:20:00,65.22,65.23,65.17,65.22,152700.0,55.0704,55.0788,55.0282,55.0704,152700.0
2013-04-09 15:30:00,65.22,65.24,65.16,65.2,173900.0,55.0704,55.0873,55.0197,55.0535,173900.0
2013-04-09 15:40:00,65.21,65.25,65.2,65.24,198000.0,55.0619,55.0957,55.0535,55.0873,198000.0
2013-04-09 15:50:00,65.24,65.24,65.17,65.22,405400.0,55.0873,55.0873,55.0282,55.0704,405400.0
2013-04-10 09:30:00,65.45,65.51,65.36,65.43,197400.0,55.2646,55.3153,55.1886,55.2477,197400.0
2013-04-10 09:40:00,65.43,65.5,65.41,65.48,250300.0,55.2477,55.3068,55.2308,55.2899,250300.0
2013-04-10 09:50:00,65.48,65.54,65.46,65.49,256500.0,55.2899,55.3406,55.273,55.2984,256500.0
2013-04-10 10:00:00,65.49,65.52,65.45,65.5,393700.0,55.2984,55.3237,55.2646,55.3068,393700.0
2013-04-10 10:10:00,65.5,65.54,65.48,65.53,395800.0,55.3068,55.3406,55.2899,55.3321,395800.0
2013-04-10 10:20:00,65.53,65.55,65.5,65.52,185700.0,55.3321,55.349,55.3068,55.3237,185700.0
2013-04-10 10:30:00,65.52,65.53,65.37,65.52,210200.0,55.3237,55.3321,55.197,55.3237,210200.0
2013-04-10 10:40:00,65.53,65.53,65.41,65.45,257700.0,55.3321,55.3321,55.2308,55.2646,257700.0
2013-04-10 10:50:00,65.46,65.53,65.45,65.52,148900.0,55.273,55.3321,55.2646,55.3237,148900.0
2013-04-10 11:00:00,65.52,65.53,65.47,65.49,209100.0,55.3237,55.3321,55.2815,55.2984,209100.0
2013-04-10 11:10:00,65.5,65.51,65.45,65.5,186600.0,55.3068,55.3153,55.2646,55.3068,186600.0
2013-04-10 11:20:00,65.5,65.51,65.44,65.5,109600.0,55.3068,55.3153,55.2562,55.3068,109600.0
2013-04-10 11:30:00,65.5,65.5,65.46,65.49,103500.0,55.3068,55.3068,55.273,55.2984,103500.0
2013-04-10 11:40:00,65.49,65.51,65.41,65.44,285900.0,55.2984,55.3153,55.2308,55.2562,285900.0
2013-04-10 11:50:00,65.44,65.5,65.44,65.5,64700.0,55.2562,55.3068,55.2562,55.3068,64700.0
2013-04-10 12:00:00,65.5,65.5,65.45,65.46,50600.0,55.3068,55.3068,55.2646,55.273,50600.0
2013-04-10 12:10:00,65.47,65.5,65.46,65.49,106100.0,55.2815,55.3068,55.273,55.2984,106100.0
2013-04-10 12:20:00,65.49,65.5,65.45,65.45,117700.0,55.2984,55.3068,55.2646,55.2646,117700.0
2013-04-10 12:30:00,65.47,65.48,65.43,65.47,208500.0,55.2815,55.2899,55.2477,55.2815,208500.0
2013-04-10 12:40:00,65.47,65.5,65.43,65.5,118900.0,55.2815,55.3068,55.2477,55.3068,118900.0
2013-04-10 12:50:00,65.49,65.5,65.48,65.5,180200.0,55.2984,55.3068,55.2899,55.3068,180200.0
2013-04-10 13:00:00,65.49,65.5,65.46,65.47,214800.0,55.2984,55.3068,55.273,55.2815,214800.0
2013-04-10 13:10:00,65.47,65.5,65.45,65.48,165600.0,55.2815,55.3068,55.2646,55.2899,165600.0
2013-04-10 13:20:00,65.48,65.51,65.46,65.48,262700.0,55.2899,55.3153,55.273,55.2899,262700.0
2013-04-10 13:30:00,65.48,65.5,65.44,65.47,89300.0,55.2899,55.3068,55.2562,55.2815,89300.0
2013-04-10 13:40:00,65.47,65.49,65.47,65.48,165600.0,55.2815,55.2984,55.2815,55.2899,165600.0
2013-04-10 13:50:00,65.47,65.49,65.44,65.44,150100.0,55.2815,55.2984,55.2562,55.2562,150100.0
2013-04-10 14:00:00,65.45,65.58,65.44,65.53,243900.0,55.2646,55.3744,55.2562,55.3321,243900.0
2013-04-10 14:10:00,65.53,65.53,65.48,65.48,216400.0,55.3321,55.3321,55.2899,55.2899,216400.0
2013-04-10 14:20:00,65.49,65.51,65.44,65.47,119800.0,55.2984,55.3153,55.2562,55.2815,119800.0
2013-04-10 14:30:00,65.48,65.49,65.42,65.47,95800.0,55.2899,55.2984,55.2393,55.2815,95800.0
2013-04-10 14:40:00,65.48,65.5,65.47,65.49,119900.0,55.2899,55.3068,55.2815,55.2984,119900.0
2013-04-10 14:50:00,65.5,65.57,65.47,65.5,198400.0,55.3068,55.3659,55.2815,55.3068,198400.0
2013-04-10 15:00:00,65.5,65.5,65.37,65.37,97000.0,55.3068,55.3068,55.197,55.197,97000.0
2013-04-10 15:10:00,65.37,65.42,65.37,65.38,120700.0,55.197,55.2393,55.197,55.2055,120700.0
2013-04-10 15:20:00,65.37,65.44,65.37,65.42,129400.0,55.197,55.2562,55.197,55.2393,129400.0
2013-04-10 15:30:00,65.43,65.43,65.37,65.39,207200.0,55.2477,55.2477,55.197,55.2139,207200.0
2013-04-10 15:40:00,65.39,65.49,65.39,65.44,275100.0,55.2139,55.2984,55.2139,55.2562,275100.0
2013-04-10 15:50:00,65.45,65.45,65.37,65.38,509800.0,55.2646,55.2646,55.197,55.2055,509800.0
2013-04-11 09:30:00,65.47,65.6,65.4,65.43,172600.0,55.2815,55.3913,55.2224,55.2477,172600.0
2013-04-11 09:40:00,65.43,65.54,65.42,65.5,154800.0,55.2477,55.3406,55.2393,55.3068,154800.0
2013-04-11 09:50:00,65.5,65.58,65.42,65.45,160100.0,55.3068,55.3744,55.2393,55.2646,160100.0
2013-04-11 10:00:00,65.45,65.48,65.33,65.33,202300.0,55.2646,55.2899,55.1633,55.1633,202300.0
2013-04-11 10:10:00,65.34,65.35,65.21,65.27,118900.0,55.1717,55.1802,55.0619,55.1126,118900.0
2013-04-11 10:20:00,65.28,65.45,65.28,65.36,176400.0,55.1211,55.2646,55.1211,55.1886,176400.0
2013-04-11 10:30:00,65.36,65.41,65.2,65.34,297500.0,55.1886,55.2308,55.0535,55.1717,297500.0
2013-04-11 10:40:00,65.35,65.47,65.35,65.4,95900.0,55.1802,55.2815,55.1802,55.2224,95900.0
2013-04-11 10:50:00,65.4,65.53,65.37,65.49,170300.0,55.2224,55.3321,55.197,55.2984,170300.0
2013-04-11 11:00:00,65.5,65.59,65.49,65.55,205600.0,55.3068,55.3828,55.2984,55.349,205600.0
2013-04-11 11:10:00,65.56,65.75,65.56,65.69,223800.0,55.3575,55.5179,55.3575,55.4672,223800.0
2013-04-11 11:20:00,65.69,65.7,65.54,65.54,133100.0,55.4672,55.4757,55.3406,55.3406,133100.0
2013-04-11 11:30:00,65.54,65.59,65.51,65.53,92900.0,55.3406,55.3828,55.3153,55.3321,92900.0
2013-04-11 11:40:00,65.52,65.62,65.51,65.54,122900.0,55.3237,55.4081,55.3153,55.3406,122900.0
2013-04-11 11:50:00,65.54,65.59,65.53,65.56,125100.0,55.3406,55.3828,55.3321,55.3575,125100.0
2013-04-11 12:00:00,65.56,65.58,65.47,65.5,92900.0,55.3575,55.3744,55.2815,55.3068,92900.0
2013-04-11 12:10:00,65.49,65.52,65.45,65.48,74200.0,55.2984,55.3237,55.2646,55.2899,74200.0
2013-04-11 12:20:00,65.48,65.53,65.47,65.5,71900.0,55.2899,55.3321,55.2815,55.3068,71900.0
2013-04-11 12:30:00,65.5,65.59,65.49,65.55,89400.0,55.3068,55.3828,55.2984,55.349,89400.0
2013-04-11 12:40:00,65.55,65.55,65.51,65.54,99400.0,55.349,55.349,55.3153,55.3406,99400.0
2013-04-11 12:50:00,65.54,65.55,65.5,65.52,91300.0,55.3406,55.349,55.3068,55.3237,91300.0
2013-04-11 13:00:00,65.53,65.62,65.53,65.56,116900.0,55.3321,55.4081,55.3321,55.3575,116900.0
2013-04-11 13:10:00,65.56,65.62,65.52,65.62,68200.0,55.3575,55.4081,55.3237,55.4081,68200.0
2013-04-11 13:20:00,65.62,65.73,65.62,65.72,97400.0,55.4081,55.501,55.4081,55.4926,97400.0
2013-04-11 13:30:00,65.71,65.78,65.69,65.75,69300.0,55.4841,55.5432,55.4672,55.5179,69300.0
2013-04-11 13:40:00,65.75,65.79,65.68,65.7,64100.0,55.5179,55.5517,55.4588,55.4757,64100.0
2013-04-11 13:50:00,65.7,65.71,65.57,65.58,133000.0,55.4757,55.4841,55.3659,55.3744,133000.0
2013-04-11 14:00:00,65.58,65.6,65.54,65.6,79900.0,55.3744,55.3913,55.3406,55.3913,79900.0
2013-04-11 14:10:00,65.59,65.6,65.57,65.59,114700.0,55.3828,55.3913,55.3659,55.3828,114700.0
2013-04-11 14:20:00,65.59,65.8,65.59,65.79,144500.0,55.3828,55.5601,55.3828,55.5517,144500.0
2013-04-11 14:30:00,65.8,65.89,65.79,65.85,106600.0,55.5601,55.6361,55.5517,55.6023,106600.0
2013-04-11 14:40:00,65.85,65.86,65.74,65.75,126100.0,55.6023,55.6108,55.5095,55.5179,126100.0
2013-04-11 14:50:00,65.74,65.82,65.69,65.82,121400.0,55.5095,55.577,55.4672,55.577,121400.0
2013-04-11 15:00:00,65.81,65.92,65.74,65.83,136600.0,55.5686,55.6615,55.5095,55.5855,136600.0
2013-04-11 15:10:00,65.84,65.89,65.78,65.79,70400.0,55.5939,55.6361,55.5432,55.5517,70400.0
2013-04-11 15:20:00,65.8,65.81,65.7,65.7,165200.0,55.5601,55.5686,55.4757,55.4757,165200.0
2013-04-11 15:30:00,65.71,65.87,65.7,65.86,157600.0,55.4841,55.6192,55.4757,55.6108,157600.0
2013-04-11 15:40:00,65.85,65.86,65.72,65.77,221200.0,55.6023,55.6108,55.4926,55.5348,221200.0
2013-04-11 15:50:00,65.77,65.8,65.71,65.75,593000.0,55.5348,55.5601,55.4841,55.5179,593000.0
2013-04-12 09:30:00,65.46,65.71,65.46,65.54,195800.0,55.273,55.4841,55.273,55.3406,195800.0
2013-04-12 09:40:00,65.54,65.62,65.35,65.61,126100.0,55.3406,55.4081,55.1802,55.3997,126100.0
2013-04-12 09:50:00,65.61,65.71,65.54,65.57,72200.0,55.3997,55.4841,55.3406,55.3659,72200.0
2013-04-12 10:00:00,65.57,65.67,65.55,65.67,63400.0,55.3659,55.4504,55.349,55.4504,63400.0
2013-04-12 10:10:00,65.66,65.85,65.64,65.73,92600.0,55.4419,55.6023,55.425,55.501,92600.0
2013-04-12 10:20:00,65.73,65.81,65.65,65.67,107200.0,55.501,55.5686,55.4335,55.4504,107200.0
2013-04-12 10:30:00,65.67,65.67,65.52,65.54,52500.0,55.4504,55.4504,55.3237,55.3406,52500.0
2013-04-12 10:40:00,65.55,65.6,65.44,65.48,64500.0,55.349,55.3913,55.2562,55.2899,64500.0
2013-04-12 10:50:00,65.48,65.61,65.46,65.53,77700.0,55.2899,55.3997,55.273,55.3321,77700.0
2013-04-12 11:00:00,65.5,65.5,65.36,65.46,57100.0,55.3068,55.3068,55.1886,55.273,57100.0
2013-04-12 11:10:00,65.44,65.56,65.44,65.56,64600.0,55.2562,55.3575,55.2562,55.3575,64600.0
2013-04-12 11:20:00,65.54,65.58,65.47,65.48,68500.0,55.3406,55.3744,55.2815,55.2899,68500.0
2013-04-12 11:30:00,65.48,65.49,65.25,65.28,86500.0,55.2899,55.2984,55.0957,55.1211,86500.0
2013-04-12 11:40:00,65.28,65.34,65.24,65.32,169100.0,55.1211,55.1717,55.0873,55.1548,169100.0
2013-04-12 11:50:00,65.32,65.43,65.31,65.42,81300.0,55.1548,55.2477,55.1464,55.2393,81300.0
2013-04-12 12:00:00,65.42,65.43,65.28,65.32,93100.0,55.2393,55.2477,55.1211,55.1548,93100.0
2013-04-12 12:10:00,65.32,65.33,65.2,65.23,67500.0,55.1548,55.1633,55.0535,55.0788,67500.0
2013-04-12 12:20:00,65.24,65.25,65.18,65.19,46400.0,55.0873,55.0957,55.0366,55.0451,46400.0
2013-04-12 12:30:00,65.18,65.36,65.18,65.36,30900.0,55.0366,55.1886,55.0366,55.1886,30900.0
2013-04-12 12:40:00,65.35,65.39,65.24,65.24,45300.0,55.1802,55.2139,55.0873,55.0873,45300.0
2013-04-12 12:50:00,65.24,65.25,65.2,65.21,139300.0,55.0873,55.0957,55.0535,55.0619,139300.0
2013-04-12 13:00:00,65.21,65.4,65.2,65.4,112400.0,55.0619,55.2224,55.0535,55.2224,112400.0
2013-04-12 13:10:00,65.39,65.46,65.36,65.43,61300.0,55.2139,55.273,55.1886,55.2477,61300.0
2013-04-12 13:20:00,65.43,65.46,65.4,65.41,35300.0,55.2477,55.273,55.2224,55.2308,35300.0
2013-04-12 13:30:00,65.41,65.45,65.4,65.42,41700.0,55.2308,55.2646,55.2224,55.2393,41700.0
2013-04-12 13:40:00,65.4,65.53,65.4,65.5,28300.0,55.2224,55.3321,55.2224,55.3068,28300.0
2013-04-12 13:50:00,65.5,65.54,65.41,65.42,48700.0,55.3068,55.3406,55.2308,55.2393,48700.0
2013-04-12 14:00:00,65.43,65.52,65.42,65.5,44000.0,55.2477,55.3237,55.2393,55.3068,44000.0
2013-04-12 14:10:00,65.5,65.51,65.48,65.49,32900.0,55.3068,55.3153,55.2899,55.2984,32900.0
2013-04-12 14:20:00,65.5,65.57,65.5,65.52,95900.0,55.3068,55.3659,55.3068,55.3237,95900.0
2013-04-12 14:30:00,65.53,65.54,65.49,65.53,62200.0,55.3321,55.3406,55.2984,55.3321,62200.0
2013-04-12 14:40:00,65.52,65.58,65.52,65.53,42100.0,55.3237,55.3744,55.3237,55.3321,42100.0
2013-04-12 14:50:00,65.53,65.61,65.53,65.6,68900.0,55.3321,55.3997,55.3321,55.3913,68900.0
2013-04-12 15:00:00,65.6,65.68,65.59,65.67,72500.0,55.3913,55.4588,55.3828,55.4504,72500.0
2013-04-12 15:10:00,65.67,65.75,65.63,65.75,92300.0,55.4504,55.5179,55.4166,55.5179,92300.0
2013-04-12 15:20:00,65.74,65.74,65.67,65.69,107100.0,55.5095,55.5095,55.4504,55.4672,107100.0
2013-04-12 15:30:00,65.69,65.69,65.6,65.63,153100.0,55.4672,55.4672,55.3913,55.4166,153100.0
2013-04-12 15:40:00,65.63,65.67,65.59,65.61,134900.0,55.4166,55.4504,55.3828,55.3997,134900.0
2013-04-12 15:50:00,65.61,65.7,65.61,65.67,327400.0,55.3997,55.4757,55.3997,55.4504,327400.0
2013-04-15 09:30:00,65.48,65.6,65.17,65.23,162700.0,55.2899,55.3913,55.0282,55.0788,162700.0
2013-04-15 09:40:00,65.23,65.34,65.11,65.19,90300.0,55.0788,55.1717,54.9775,55.0451,90300.0
2013-04-15 09:50:00,65.17,65.35,65.16,65.31,160200.0,55.0282,55.1802,55.0197,55.1464,160200.0
2013-04-15 10:00:00,65.31,65.33,65.18,65.23,140400.0,55.1464,55.1633,55.0366,55.0788,140400.0
2013-04-15 10:10:00,65.22,65.22,65.02,65.04,144600.0,55.0704,55.0704,54.9015,54.9184,144600.0
2013-04-15 10:20:00,65.04,65.08,64.96,65.0,124800.0,54.9184,54.9522,54.8508,54.8846,124800.0
2013-04-15 10:30:00,65.0,65.11,64.94,65.09,98300.0,54.8846,54.9775,54.834,54.9606,98300.0
2013-04-15 10:40:00,65.09,65.15,65.05,65.12,108800.0,54.9606,55.0113,54.9268,54.9859,108800.0
2013-04-15 10:50:00,65.14,65.31,65.11,65.29,112500.0,55.0028,55.1464,54.9775,55.1295,112500.0
2013-04-15 11:00:00,65.3,65.35,65.23,65.24,103700.0,55.1379,55.1802,55.0788,55.0873,103700.0
2013-04-15 11:10:00,65.24,65.25,65.07,65.08,69000.0,55.0873,55.0957,54.9437,54.9522,69000.0
2013-04-15 11:20:00,65.08,65.11,64.96,64.96,94900.0,54.9522,54.9775,54.8508,54.8508,94900.0
2013-04-15 11:30:00,64.97,65.06,64.9,65.04,129800.0,54.8593,54.9353,54.8002,54.9184,129800.0
2013-04-15 11:40:00,65.04,65.07,64.93,64.95,61800.0,54.9184,54.9437,54.8255,54.8424,61800.0
2013-04-15 11:50:00,64.95,64.96,64.75,64.78,142300.0,54.8424,54.8508,54.6735,54.6989,142300.0
2013-04-15 12:00:00,64.78,64.78,64.63,64.73,204700.0,54.6989,54.6989,54.5722,54.6566,204700.0
2013-04-15 12:10:00,64.72,64.86,64.72,64.8,50800.0,54.6482,54.7664,54.6482,54.7157,50800.0
2013-04-15 12:20:00,64.81,64.81,64.71,64.8,55800.0,54.7242,54.7242,54.6398,54.7157,55800.0
2013-04-15 12:30:00,64.8,64.83,64.7,64.73,118200.0,54.7157,54.7411,54.6313,54.6566,118200.0
2013-04-15 12:40:00,64.74,64.75,64.62,64.69,102500.0,54.6651,54.6735,54.5638,54.6229,102500.0
2013-04-15 12:50:00,64.68,64.69,64.5,64.57,112000.0,54.6144,54.6229,54.4624,54.5215,112000.0
2013-04-15 13:00:00,64.57,64.71,64.56,64.71,96000.0,54.5215,54.6398,54.5131,54.6398,96000.0
2013-04-15 13:10:00,64.72,64.75,64.6,64.63,69800.0,54.6482,54.6735,54.5469,54.5722,69800.0
2013-04-15 13:20:00,64.63,64.74,64.6,64.69,100200.0,54.5722,54.6651,54.5469,54.6229,100200.0
2013-04-15 13:30:00,64.7,64.7,64.59,64.64,69600.0,54.6313,54.6313,54.5384,54.5806,69600.0
2013-04-15 13:40:00,64.65,64.65,64.55,64.6,74800.0,54.5891,54.5891,54.5047,54.5469,74800.0
2013-04-15 13:50:00,64.61,64.62,64.54,64.57,60100.0,54.5553,54.5638,54.4962,54.5215,60100.0
2013-04-15 14:00:00,64.57,64.57,64.42,64.54,89300.0,54.5215,54.5215,54.3949,54.4962,89300.0
2013-04-15 14:10:00,64.55,64.59,64.51,64.57,84000.0,54.5047,54.5384,54.4709,54.5215,84000.0
2013-04-15 14:20:00,64.56,64.65,64.53,64.57,86100.0,54.5131,54.5891,54.4878,54.5215,86100.0
2013-04-15 14:30:00,64.58,64.62,64.53,64.56,81000.0,54.53,54.5638,54.4878,54.5131,81000.0
2013-04-15 14:40:00,64.56,64.82,64.55,64.82,107700.0,54.5131,54.7326,54.5047,54.7326,107700.0
2013-04-15 14:50:00,64.82,64.84,64.55,64.59,153800.0,54.7326,54.7495,54.5047,54.5384,153800.0
2013-04-15 15:00:00,64.59,64.69,64.42,64.55,213900.0,54.5384,54.6229,54.3949,54.5047,213900.0
2013-04-15 15:10:00,64.55,64.64,64.38,64.62,247000.0,54.5047,54.5806,54.3611,54.5638,247000.0
2013-04-15 15:20:00,64.62,64.67,64.54,64.6,310000.0,54.5638,54.606,54.4962,54.5469,310000.0
2013-04-15 15:30:00,64.6,64.65,64.32,64.42,418400.0,54.5469,54.5891,54.3104,54.3949,418400.0
2013-04-15 15:40:00,64.42,64.6,64.38,64.52,542300.0,54.3949,54.5469,54.3611,54.4793,542300.0
2013-04-15 15:50:00,64.52,64.62,64.09,64.09,1004400.0,54.4793,54.5638,54.1162,54.1162,1004400.0
2013-04-16 09:30:00,64.5,64.84,64.35,64.76,152000.0,54.4624,54.7495,54.3358,54.682,152000.0
2013-04-16 09:40:00,64.75,64.79,64.62,64.7,124800.0,54.6735,54.7073,54.5638,54.6313,124800.0
2013-04-16 09:50:00,64.71,64.87,64.68,64.8,133400.0,54.6398,54.7749,54.6144,54.7157,133400.0
2013-04-16 10:00:00,64.8,64.88,64.73,64.81,121900.0,54.7157,54.7833,54.6566,54.7242,121900.0
2013-04-16 10:10:00,64.82,64.88,64.58,64.59,170700.0,54.7326,54.7833,54.53,54.5384,170700.0
2013-04-16 10:20:00,64.6,64.74,64.59,64.73,152300.0,54.5469,54.6651,54.5384,54.6566,152300.0
2013-04-16 10:30:00,64.73,64.88,64.73,64.76,137700.0,54.6566,54.7833,54.6566,54.682,137700.0
2013-04-16 10:40:00,64.74,64.74,64.6,64.67,99900.0,54.6651,54.6651,54.5469,54.606,99900.0
2013-04-16 10:50:00,64.67,64.73,64.64,64.73,52700.0,54.606,54.6566,54.5806,54.6566,52700.0
2013-04-16 11:00:00,64.73,64.77,64.64,64.74,86600.0,54.6566,54.6904,54.5806,54.6651,86600.0
2013-04-16 11:10:00,64.75,64.98,64.75,64.93,87300.0,54.6735,54.8677,54.6735,54.8255,87300.0
2013-04-16 11:20:00,64.93,65.02,64.91,65.01,122100.0,54.8255,54.9015,54.8086,54.8931,122100.0
2013-04-16 11:30:00,65.0,65.03,64.84,64.84,124600.0,54.8846,54.91,54.7495,54.7495,124600.0
2013-04-16 11:40:00,64.85,64.94,64.79,64.94,144000.0,54.758,54.834,54.7073,54.834,144000.0
2013-04-16 11:50:00,64.93,65.03,64.92,65.03,69600.0,54.8255,54.91,54.8171,54.91,69600.0
2013-04-16 12:00:00,65.02,65.05,64.95,64.98,122400.0,54.9015,54.9268,54.8424,54.8677,122400.0
2013-04-16 12:10:00,64.98,64.99,64.82,64.91,88200.0,54.8677,54.8762,54.7326,54.8086,88200.0
2013-04-16 12:20:00,64.89,64.91,64.82,64.89,56400.0,54.7917,54.8086,54.7326,54.7917,56400.0
2013-04-16 12:30:00,64.89,65.01,64.87,64.91,58000.0,54.7917,54.8931,54.7749,54.8086,58000.0
2013-04-16 12:40:00,64.91,64.92,64.86,64.87,49200.0,54.8086,54.8171,54.7664,54.7749,49200.0
2013-04-16 12:50:00,64.86,64.95,64.86,64.93,137100.0,54.7664,54.8424,54.7664,54.8255,137100.0
2013-04-16 13:00:00,64.93,64.97,64.84,64.86,83800.0,54.8255,54.8593,54.7495,54.7664,83800.0
2013-04-16 13:10:00,64.85,64.93,64.84,64.89,57700.0,54.758,54.8255,54.7495,54.7917,57700.0
2013-04-16 13:20:00,64.9,64.94,64.86,64.86,86800.0,54.8002,54.834,54.7664,54.7664,86800.0
2013-04-16 13:30:00,64.86,64.95,64.84,64.88,91200.0,54.7664,54.8424,54.7495,54.7833,91200.0
2013-04-16 13:40:00,64.87,64.89,64.71,64.71,79100.0,54.7749,54.7917,54.6398,54.6398,79100.0
2013-04-16 13:50:00,64.71,64.71,64.63,64.67,76100.0,54.6398,54.6398,54.5722,54.606,76100.0
2013-04-16 14:00:00,64.67,64.73,64.66,64.71,72400.0,54.606,54.6566,54.5975,54.6398,72400.0
2013-04-16 14:10:00,64.71,64.72,64.61,64.64,86400.0,54.6398,54.6482,54.5553,54.5806,86400.0
2013-04-16 14:20:00,64.62,64.63,64.37,64.48,203300.0,54.5638,54.5722,54.3527,54.4455,203300.0
2013-04-16 14:30:00,64.5,64.53,64.44,64.48,120800.0,54.4624,54.4878,54.4118,54.4455,120800.0
2013-04-16 14:40:00,64.48,64.51,64.42,64.43,221000.0,54.4455,54.4709,54.3949,54.4033,221000.0
2013-04-16 14:50:00,64.43,64.45,64.27,64.29,146000.0,54.4033,54.4202,54.2682,54.2851,146000.0
2013-04-16 15:00:00,64.29,64.41,64.28,64.36,176200.0,54.2851,54.3864,54.2767,54.3442,176200.0
2013-04-16 15:10:00,64.36,64.37,64.29,64.3,163300.0,54.3442,54.3527,54.2851,54.2936,163300.0
2013-04-16 15:20:00,64.31,64.37,64.27,64.33,202200.0,54.302,54.3527,54.2682,54.3189,202200.0
2013-04-16 15:30:00,64.32,64.37,64.29,64.3,256700.0,54.3104,54.3527,54.2851,54.2936,256700.0
2013-04-16 15:40:00,64.3,64.48,64.29,64.42,348500.0,54.2936,54.4455,54.2851,54.3949,348500.0
2013-04-16 15:50:00,64.42,64.64,64.39,64.58,660900.0,54.3949,54.5806,54.3696,54.53,660900.0
2013-04-17 09:30:00,64.16,64.25,63.59,63.68,233500.0,54.1753,54.2513,53.694,53.77,233500.0
2013-04-17 09:40:00,63.68,64.01,63.43,63.96,188700.0,53.77,54.0487,53.5589,54.0065,188700.0
2013-04-17 09:50:00,63.98,64.04,63.75,63.87,139500.0,54.0234,54.074,53.8292,53.9305,139500.0
2013-04-17 10:00:00,63.84,64.03,63.84,63.89,133900.0,53.9051,54.0656,53.9051,53.9474,133900.0
2013-04-17 10:10:00,63.89,64.22,63.89,64.05,212300.0,53.9474,54.226,53.9474,54.0825,212300.0
2013-04-17 10:20:00,64.05,64.31,64.01,64.19,143400.0,54.0825,54.302,54.0487,54.2007,143400.0
2013-04-17 10:30:00,64.2,64.23,64.02,64.03,130000.0,54.2091,54.2345,54.0571,54.0656,130000.0
2013-04-17 10:40:00,64.03,64.13,63.92,64.0,167200.0,54.0656,54.15,53.9727,54.0402,167200.0
2013-04-17 10:50:00,64.0,64.06,63.82,63.83,149800.0,54.0402,54.0909,53.8883,53.8967,149800.0
2013-04-17 11:00:00,63.82,64.04,63.82,63.91,148300.0,53.8883,54.074,53.8883,53.9643,148300.0
2013-04-17 11:10:00,63.91,64.09,63.85,64.06,156400.0,53.9643,54.1162,53.9136,54.0909,156400.0
2013-04-17 11:20:00,64.07,64.2,64.04,64.06,132200.0,54.0994,54.2091,54.074,54.0909,132200.0
2013-04-17 11:30:00,64.06,64.18,64.02,64.17,89600.0,54.0909,54.1922,54.0571,54.1838,89600.0
2013-04-17 11:40:00,64.17,64.2,64.05,64.05,203000.0,54.1838,54.2091,54.0825,54.0825,203000.0
2013-04-17 11:50:00,64.06,64.12,63.99,63.99,108900.0,54.0909,54.1416,54.0318,54.0318,108900.0
2013-04-17 12:00:00,64.0,64.0,63.84,63.85,153000.0,54.0402,54.0402,53.9051,53.9136,153000.0
2013-04-17 12:10:00,63.85,64.0,63.85,63.99,111000.0,53.9136,54.0402,53.9136,54.0318,111000.0
2013-04-17 12:20:00,63.99,63.99,63.75,63.76,205800.0,54.0318,54.0318,53.8292,53.8376,205800.0
2013-04-17 12:30:00,63.76,63.9,63.76,63.86,72400.0,53.8376,53.9558,53.8376,53.922,72400.0
2013-04-17 12:40:00,63.85,63.87,63.75,63.75,81100.0,53.9136,53.9305,53.8292,53.8292,81100.0
2013-04-17 12:50:00,63.75,63.88,63.71,63.87,104700.0,53.8292,53.9389,53.7954,53.9305,104700.0
2013-04-17 13:00:00,63.88,63.97,63.78,63.82,59800.0,53.9389,54.0149,53.8545,53.8883,59800.0
2013-04-17 13:10:00,63.82,63.83,63.75,63.8,93900.0,53.8883,53.8967,53.8292,53.8714,93900.0
2013-04-17 13:20:00,63.81,63.92,63.76,63.87,52700.0,53.8798,53.9727,53.8376,53.9305,52700.0
2013-04-17 13:30:00,63.88,63.99,63.87,63.99,52600.0,53.9389,54.0318,53.9305,54.0318,52600.0
2013-04-17 13:40:00,63.99,64.09,63.98,63.98,78800.0,54.0318,54.1162,54.0234,54.0234,78800.0
2013-04-17 13:50:00,63.98,64.0,63.91,63.98,58900.0,54.0234,54.0402,53.9643,54.0234,58900.0
2013-04-17 14:00:00,63.99,63.99,63.85,63.89,90300.0,54.0318,54.0318,53.9136,53.9474,90300.0
2013-04-17 14:10:00,63.9,64.04,63.86,64.0,122200.0,53.9558,54.074,53.922,54.0402,122200.0
2013-04-17 14:20:00,64.0,64.1,63.96,64.09,100400.0,54.0402,54.1247,54.0065,54.1162,100400.0
2013-04-17 14:30:00,64.09,64.14,64.03,64.07,86600.0,54.1162,54.1585,54.0656,54.0994,86600.0
2013-04-17 14:40:00,64.07,64.07,63.91,63.96,110600.0,54.0994,54.0994,53.9643,54.0065,110600.0
2013-04-17 14:50:00,63.95,63.98,63.86,63.93,211700.0,53.998,54.0234,53.922,53.9811,211700.0
2013-04-17 15:00:00,63.93,64.07,63.89,64.06,139100.0,53.9811,54.0994,53.9474,54.0909,139100.0
2013-04-17 15:10:00,64.06,64.17,64.01,64.15,340300.0,54.0909,54.1838,54.0487,54.1669,340300.0
2013-04-17 15:20:00,64.16,64.17,64.04,64.06,216000.0,54.1753,54.1838,54.074,54.0909,216000.0
2013-04-17 15:30:00,64.07,64.07,63.82,63.94,553800.0,54.0994,54.0994,53.8883,53.9896,553800.0
2013-04-17 15:40:00,63.93,64.08,63.85,64.08,281100.0,53.9811,54.1078,53.9136,54.1078,281100.0
2013-04-17 15:50:00,64.08,64.15,64.02,64.11,509700.0,54.1078,54.1669,54.0571,54.1331,509700.0
2013-04-18 09:30:00,64.04,64.45,63.64,63.96,533100.0,54.074,54.4202,53.7363,54.0065,533100.0
2013-04-18 09:40:00,63.96,64.46,63.95,64.28,390000.0,54.0065,54.4287,53.998,54.2767,390000.0
2013-04-18 09:50:00,64.25,64.38,64.15,64.35,310900.0,54.2513,54.3611,54.1669,54.3358,310900.0
2013-04-18 10:00:00,64.35,64.7,64.21,64.3,547500.0,54.3358,54.6313,54.2176,54.2936,547500.0
2013-04-18 10:10:00,64.31,64.59,64.3,64.52,260400.0,54.302,54.5384,54.2936,54.4793,260400.0
2013-04-18 10:20:00,64.52,64.67,64.5,64.67,300000.0,54.4793,54.606,54.4624,54.606,300000.0
2013-04-18 10:30:00,64.67,65.74,64.67,65.22,1000700.0,54.606,55.5095,54.606,55.0704,1000700.0
2013-04-18 10:40:00,65.22,65.31,64.91,65.31,350000.0,55.0704,55.1464,54.8086,55.1464,350000.0
2013-04-18 10:50:00,65.32,65.89,65.3,65.72,424400.0,55.1548,55.6361,55.1379,55.4926,424400.0
2013-04-18 11:00:00,65.72,65.76,65.45,65.59,392000.0,55.4926,55.5264,55.2646,55.3828,392000.0
2013-04-18 11:10:00,65.59,65.59,65.44,65.45,318900.0,55.3828,55.3828,55.2562,55.2646,318900.0
2013-04-18 11:20:00,65.45,65.5,65.14,65.14,266500.0,55.2646,55.3068,55.0028,55.0028,266500.0
2013-04-18 11:30:00,65.14,65.33,65.1,65.18,295100.0,55.0028,55.1633,54.9691,55.0366,295100.0
2013-04-18 11:40:00,65.19,65.24,65.05,65.07,152500.0,55.0451,55.0873,54.9268,54.9437,152500.0
2013-04-18 11:50:00,65.07,65.12,65.0,65.07,159200.0,54.9437,54.9859,54.8846,54.9437,159200.0
2013-04-18 12:00:00,65.08,65.18,65.0,65.14,149200.0,54.9522,55.0366,54.8846,55.0028,149200.0
2013-04-18 12:10:00,65.14,65.27,65.14,65.17,129900.0,55.0028,55.1126,55.0028,55.0282,129900.0
2013-04-18 12:20:00,65.17,65.3,65.16,65.24,135100.0,55.0282,55.1379,55.0197,55.0873,135100.0
2013-04-18 12:30:00,65.24,65.25,65.18,65.21,129200.0,55.0873,55.0957,55.0366,55.0619,129200.0
2013-04-18 12:40:00,65.21,65.27,65.13,65.15,80500.0,55.0619,55.1126,54.9944,55.0113,80500.0
2013-04-18 12:50:00,65.15,65.23,65.15,65.19,60900.0,55.0113,55.0788,55.0113,55.0451,60900.0
2013-04-18 13:00:00,65.18,65.26,65.12,65.25,112200.0,55.0366,55.1042,54.9859,55.0957,112200.0
2013-04-18 13:10:00,65.26,65.3,65.2,65.2,88100.0,55.1042,55.1379,55.0535,55.0535,88100.0
2013-04-18 13:20:00,65.2,65.25,65.2,65.23,82300.0,55.0535,55.0957,55.0535,55.0788,82300.0
2013-04-18 13:30:00,65.23,65.25,65.05,65.25,116100.0,55.0788,55.0957,54.9268,55.0957,116100.0
2013-04-18 13:40:00,65.25,65.28,65.05,65.1,84700.0,55.0957,55.1211,54.9268,54.9691,84700.0
2013-04-18 13:50:00,65.11,65.12,65.05,65.12,70300.0,54.9775,54.9859,54.9268,54.9859,70300.0
2013-04-18 14:00:00,65.11,65.15,65.06,65.08,132500.0,54.9775,55.0113,54.9353,54.9522,132500.0
2013-04-18 14:10:00,65.08,65.09,64.95,65.04,225000.0,54.9522,54.9606,54.8424,54.9184,225000.0
2013-04-18 14:20:00,65.04,65.11,65.0,65.05,150400.0,54.9184,54.9775,54.8846,54.9268,150400.0
2013-04-18 14:30:00,65.06,65.09,64.96,64.97,167000.0,54.9353,54.9606,54.8508,54.8593,167000.0
2013-04-18 14:40:00,64.97,65.08,64.95,65.03,194200.0,54.8593,54.9522,54.8424,54.91,194200.0
2013-04-18 14:50:00,65.03,65.07,64.98,65.0,210800.0,54.91,54.9437,54.8677,54.8846,210800.0
2013-04-18 15:00:00,65.01,65.05,64.95,65.0,268700.0,54.8931,54.9268,54.8424,54.8846,268700.0
2013-04-18 15:10:00,65.0,65.07,64.98,65.0,168700.0,54.8846,54.9437,54.8677,54.8846,168700.0
2013-04-18 15:20:00,64.99,65.1,64.98,65.04,182600.0,54.8762,54.9691,54.8677,54.9184,182600.0
2013-04-18 15:30:00,65.05,65.22,65.03,65.08,237600.0,54.9268,55.0704,54.91,54.9522,237600.0
2013-04-18 15:40:00,65.08,65.21,65.06,65.12,311700.0,54.9522,55.0619,54.9353,54.9859,311700.0
2013-04-18 15:50:00,65.11,65.11,64.99,65.04,643000.0,54.9775,54.9775,54.8762,54.9184,643000.0
2013-04-19 09:30:00,65.33,65.77,65.33,65.68,922000.0,55.1633,55.5348,55.1633,55.4588,922000.0
2013-04-19 09:40:00,65.68,65.73,65.51,65.66,230000.0,55.4588,55.501,55.3153,55.4419,230000.0
2013-04-19 09:50:00,65.64,65.88,65.63,65.8,194300.0,55.425,55.6277,55.4166,55.5601,194300.0
2013-04-19 10:00:00,65.8,65.88,65.76,65.86,134100.0,55.5601,55.6277,55.5264,55.6108,134100.0
2013-04-19 10:10:00,65.85,66.06,65.75,65.98,206200.0,55.6023,55.7797,55.5179,55.7121,206200.0
2013-04-19 10:20:00,65.98,66.17,65.91,66.13,290600.0,55.7121,55.8725,55.653,55.8388,290600.0
2013-04-19 10:30:00,66.16,66.46,66.1,66.36,430400.0,55.8641,56.1174,55.8134,56.033,430400.0
2013-04-19 10:40:00,66.35,66.4,66.11,66.2,261600.0,56.0245,56.0668,55.8219,55.8979,261600.0
2013-04-19 10:50:00,66.2,66.21,66.04,66.12,170900.0,55.8979,55.9063,55.7628,55.8303,170900.0
2013-04-19 11:00:00,66.13,66.33,66.12,66.29,207300.0,55.8388,56.0076,55.8303,55.9739,207300.0
2013-04-19 11:10:00,66.29,66.36,66.15,66.16,154400.0,55.9739,56.033,55.8557,55.8641,154400.0
2013-04-19 11:20:00,66.17,66.24,66.12,66.24,128800.0,55.8725,55.9317,55.8303,55.9317,128800.0
2013-04-19 11:30:00,66.24,66.62,66.24,66.62,191300.0,55.9317,56.2525,55.9317,56.2525,191300.0
2013-04-19 11:40:00,66.61,66.62,66.37,66.44,115200.0,56.2441,56.2525,56.0414,56.1005,115200.0
2013-04-19 11:50:00,66.44,66.53,66.39,66.5,72800.0,56.1005,56.1765,56.0583,56.1512,72800.0
2013-04-19 12:00:00,66.51,66.52,66.39,66.48,76900.0,56.1596,56.1681,56.0583,56.1343,76900.0
2013-04-19 12:10:00,66.48,66.53,66.4,66.49,77200.0,56.1343,56.1765,56.0668,56.1427,77200.0
2013-04-19 12:20:00,66.48,66.53,66.43,66.47,77700.0,56.1343,56.1765,56.0921,56.1259,77700.0
2013-04-19 12:30:00,66.47,66.56,66.37,66.56,73400.0,56.1259,56.2019,56.0414,56.2019,73400.0
2013-04-19 12:40:00,66.56,66.62,66.51,66.6,111500.0,56.2019,56.2525,56.1596,56.2356,111500.0
2013-04-19 12:50:00,66.6,66.67,66.57,66.67,107200.0,56.2356,56.2947,56.2103,56.2947,107200.0
2013-04-19 13:00:00,66.66,66.7,66.58,66.66,150200.0,56.2863,56.3201,56.2187,56.2863,150200.0
2013-04-19 13:10:00,66.66,66.72,66.61,66.72,118500.0,56.2863,56.337,56.2441,56.337,118500.0
2013-04-19 13:20:00,66.72,66.78,66.65,66.78,160600.0,56.337,56.3876,56.2778,56.3876,160600.0
2013-04-19 13:30:00,66.78,66.78,66.66,66.69,85300.0,56.3876,56.3876,56.2863,56.3116,85300.0
2013-04-19 13:40:00,66.7,66.75,66.67,66.7,98900.0,56.3201,56.3623,56.2947,56.3201,98900.0
2013-04-19 13:50:00,66.7,66.77,66.67,66.69,74100.0,56.3201,56.3792,56.2947,56.3116,74100.0
2013-04-19 14:00:00,66.69,66.82,66.68,66.81,120900.0,56.3116,56.4214,56.3032,56.4129,120900.0
2013-04-19 14:10:00,66.8,66.87,66.8,66.85,196800.0,56.4045,56.4636,56.4045,56.4467,196800.0
2013-04-19 14:20:00,66.85,66.98,66.83,66.95,128800.0,56.4467,56.5565,56.4298,56.5312,128800.0
2013-04-19 14:30:00,66.95,67.0,66.94,66.97,182200.0,56.5312,56.5734,56.5227,56.5481,182200.0
2013-04-19 14:40:00,66.96,66.99,66.82,66.85,178600.0,56.5396,56.5649,56.4214,56.4467,178600.0
2013-04-19 14:50:00,66.85,66.92,66.84,66.89,138800.0,56.4467,56.5058,56.4383,56.4805,138800.0
2013-04-19 15:00:00,66.9,66.94,66.84,66.89,115400.0,56.4889,56.5227,56.4383,56.4805,115400.0
2013-04-19 15:10:00,66.88,67.03,66.87,67.03,226700.0,56.4721,56.5987,56.4636,56.5987,226700.0
2013-04-19 15:20:00,67.03,67.08,66.99,67.06,248100.0,56.5987,56.6409,56.5649,56.624,248100.0
2013-04-19 15:30:00,67.06,67.14,67.04,67.08,246800.0,56.624,56.6916,56.6072,56.6409,246800.0
2013-04-19 15:40:00,67.08,67.18,67.03,67.08,363900.0,56.6409,56.7254,56.5987,56.6409,363900.0
2013-04-19 15:50:00,67.09,67.25,67.07,67.23,758900.0,56.6494,56.7845,56.6325,56.7676,758900.0
2013-04-22 09:30:00,67.12,67.25,66.65,66.78,370400.0,56.6747,56.7845,56.2778,56.3876,370400.0
2013-04-22 09:40:00,66.77,66.85,66.67,66.72,190700.0,56.3792,56.4467,56.2947,56.337,190700.0
2013-04-22 09:50:00,66.72,66.9,66.67,66.69,180300.0,56.337,56.4889,56.2947,56.3116,180300.0
2013-04-22 10:00:00,66.68,66.71,66.31,66.37,173100.0,56.3032,56.3285,55.9908,56.0414,173100.0
2013-04-22 10:10:00,66.36,66.53,66.35,66.5,237900.0,56.033,56.1765,56.0245,56.1512,237900.0
2013-04-22 10:20:00,66.48,66.51,66.34,66.37,132200.0,56.1343,56.1596,56.0161,56.0414,132200.0
2013-04-22 10:30:00,66.38,66.41,66.26,66.35,212000.0,56.0499,56.0752,55.9485,56.0245,212000.0
2013-04-22 10:40:00,66.34,66.57,66.29,66.5,142500.0,56.0161,56.2103,55.9739,56.1512,142500.0
2013-04-22 10:50:00,66.5,66.58,66.36,66.46,98700.0,56.1512,56.2187,56.033,56.1174,98700.0
2013-04-22 11:00:00,66.44,66.48,66.39,66.41,88900.0,56.1005,56.1343,56.0583,56.0752,88900.0
2013-04-22 11:10:00,66.4,66.43,66.25,66.33,85900.0,56.0668,56.0921,55.9401,56.0076,85900.0
2013-04-22 11:20:00,66.31,66.47,66.31,66.46,86700.0,55.9908,56.1259,55.9908,56.1174,86700.0
2013-04-22 11:30:00,66.46,66.54,66.44,66.53,50500.0,56.1174,56.185,56.1005,56.1765,50500.0
2013-04-22 11:40:00,66.54,66.56,66.47,66.47,66800.0,56.185,56.2019,56.1259,56.1259,66800.0
2013-04-22 11:50:00,66.47,66.61,66.47,66.59,70800.0,56.1259,56.2441,56.1259,56.2272,70800.0
2013-04-22 12:00:00,66.6,66.68,66.59,66.65,102600.0,56.2356,56.3032,56.2272,56.2778,102600.0
2013-04-22 12:10:00,66.66,66.72,66.65,66.68,133300.0,56.2863,56.337,56.2778,56.3032,133300.0
2013-04-22 12:20:00,66.68,66.73,66.59,66.67,73500.0,56.3032,56.3454,56.2272,56.2947,73500.0
2013-04-22 12:30:00,66.68,66.71,66.6,66.69,47600.0,56.3032,56.3285,56.2356,56.3116,47600.0
2013-04-22 12:40:00,66.7,66.75,66.67,66.69,62700.0,56.3201,56.3623,56.2947,56.3116,62700.0
2013-04-22 12:50:00,66.71,66.72,66.59,66.6,56400.0,56.3285,56.337,56.2272,56.2356,56400.0
2013-04-22 13:00:00,66.6,66.63,66.52,66.52,56400.0,56.2356,56.261,56.1681,56.1681,56400.0
2013-04-22 13:10:00,66.52,66.57,66.52,66.52,62400.0,56.1681,56.2103,56.1681,56.1681,62400.0
2013-04-22 13:20:00,66.53,66.67,66.52,66.64,56700.0,56.1765,56.2947,56.1681,56.2694,56700.0
2013-04-22 13:30:00,66.64,66.7,66.63,66.64,62400.0,56.2694,56.3201,56.261,56.2694,62400.0
2013-04-22 13:40:00,66.64,66.65,66.53,66.53,80700.0,56.2694,56.2778,56.1765,56.1765,80700.0
2013-04-22 13:50:00,66.53,66.58,66.51,66.53,53400.0,56.1765,56.2187,56.1596,56.1765,53400.0
2013-04-22 14:00:00,66.53,66.57,66.52,66.54,81200.0,56.1765,56.2103,56.1681,56.185,81200.0
2013-04-22 14:10:00,66.54,66.63,66.53,66.59,173000.0,56.185,56.261,56.1765,56.2272,173000.0
2013-04-22 14:20:00,66.59,66.69,66.58,66.69,119100.0,56.2272,56.3116,56.2187,56.3116,119100.0
2013-04-22 14:30:00,66.68,66.81,66.68,66.8,79300.0,56.3032,56.4129,56.3032,56.4045,79300.0
2013-04-22 14:40:00,66.81,66.85,66.68,66.7,80500.0,56.4129,56.4467,56.3032,56.3201,80500.0
2013-04-22 14:50:00,66.7,66.75,66.67,66.67,101600.0,56.3201,56.3623,56.2947,56.2947,101600.0
2013-04-22 15:00:00,66.67,66.71,66.66,66.67,120800.0,56.2947,56.3285,56.2863,56.2947,120800.0
2013-04-22 15:10:00,66.67,66.71,66.65,66.68,84800.0,56.2947,56.3285,56.2778,56.3032,84800.0
2013-04-22 15:20:00,66.68,66.75,66.65,66.7,97100.0,56.3032,56.3623,56.2778,56.3201,97100.0
2013-04-22 15:30:00,66.71,66.79,66.69,66.77,139700.0,56.3285,56.3961,56.3116,56.3792,139700.0
2013-04-22 15:40:00,66.77,66.79,66.69,66.73,197800.0,56.3792,56.3961,56.3116,56.3454,197800.0
2013-04-22 15:50:00,66.73,66.73,66.59,66.66,602500.0,56.3454,56.3454,56.2272,56.2863,602500.0
2013-04-23 09:30:00,66.81,67.33,66.79,67.12,226400.0,56.4129,56.852,56.3961,56.6747,226400.0
2013-04-23 09:40:00,67.15,67.28,67.1,67.23,103900.0,56.7,56.8098,56.6578,56.7676,103900.0
2013-04-23 09:50:00,67.24,67.39,67.18,67.22,109400.0,56.776,56.9027,56.7254,56.7591,109400.0
2013-04-23 10:00:00,67.2,67.26,67.16,67.18,88900.0,56.7423,56.7929,56.7085,56.7254,88900.0
2013-04-23 10:10:00,67.19,67.37,67.19,67.37,76500.0,56.7338,56.8858,56.7338,56.8858,76500.0
2013-04-23 10:20:00,67.37,67.45,67.31,67.39,92600.0,56.8858,56.9534,56.8351,56.9027,92600.0
2013-04-23 10:30:00,67.38,67.42,67.21,67.26,118000.0,56.8942,56.928,56.7507,56.7929,118000.0
2013-04-23 10:40:00,67.27,67.38,67.25,67.25,82800.0,56.8014,56.8942,56.7845,56.7845,82800.0
2013-04-23 10:50:00,67.24,67.28,67.18,67.24,73200.0,56.776,56.8098,56.7254,56.776,73200.0
2013-04-23 11:00:00,67.24,67.4,67.24,67.4,48800.0,56.776,56.9111,56.776,56.9111,48800.0
2013-04-23 11:10:00,67.39,67.41,67.3,67.36,59800.0,56.9027,56.9196,56.8267,56.8774,59800.0
2013-04-23 11:20:00,67.35,67.4,67.31,67.35,59700.0,56.8689,56.9111,56.8351,56.8689,59700.0
2013-04-23 11:30:00,67.35,67.45,67.34,67.38,67400.0,56.8689,56.9534,56.8605,56.8942,67400.0
2013-04-23 11:40:00,67.38,67.44,67.36,67.42,121500.0,56.8942,56.9449,56.8774,56.928,121500.0
2013-04-23 11:50:00,67.42,67.46,67.4,67.44,64100.0,56.928,56.9618,56.9111,56.9449,64100.0
2013-04-23 12:00:00,67.43,67.46,67.4,67.41,53400.0,56.9365,56.9618,56.9111,56.9196,53400.0
2013-04-23 12:10:00,67.4,67.42,67.36,67.41,52100.0,56.9111,56.928,56.8774,56.9196,52100.0
2013-04-23 12:20:00,67.41,67.5,67.41,67.49,134600.0,56.9196,56.9956,56.9196,56.9871,134600.0
2013-04-23 12:30:00,67.49,67.52,67.47,67.49,112100.0,56.9871,57.0125,56.9702,56.9871,112100.0
2013-04-23 12:40:00,67.49,67.54,67.42,67.46,79100.0,56.9871,57.0293,56.928,56.9618,79100.0
2013-04-23 12:50:00,67.46,67.48,67.4,67.45,95800.0,56.9618,56.9787,56.9111,56.9534,95800.0
2013-04-23 13:00:00,67.45,67.46,66.71,66.71,314300.0,56.9534,56.9618,56.3285,56.3285,314300.0
2013-04-23 13:10:00,66.71,67.39,66.64,67.36,217200.0,56.3285,56.9027,56.2694,56.8774,217200.0
2013-04-23 13:20:00,67.36,67.43,67.3,67.41,86600.0,56.8774,56.9365,56.8267,56.9196,86600.0
2013-04-23 13:30:00,67.4,67.41,67.27,67.29,135400.0,56.9111,56.9196,56.8014,56.8183,135400.0
2013-04-23 13:40:00,67.3,67.31,67.2,67.22,129400.0,56.8267,56.8351,56.7423,56.7591,129400.0
2013-04-23 13:50:00,67.23,67.31,67.2,67.28,120100.0,56.7676,56.8351,56.7423,56.8098,120100.0
2013-04-23 14:00:00,67.28,67.38,67.27,67.31,110500.0,56.8098,56.8942,56.8014,56.8351,110500.0
2013-04-23 14:10:00,67.31,67.34,67.27,67.32,78800.0,56.8351,56.8605,56.8014,56.8436,78800.0
2013-04-23 14:20:00,67.31,67.32,67.21,67.23,100500.0,56.8351,56.8436,56.7507,56.7676,100500.0
2013-04-23 14:30:00,67.22,67.28,67.2,67.27,104700.0,56.7591,56.8098,56.7423,56.8014,104700.0
2013-04-23 14:40:00,67.27,67.31,67.22,67.26,142100.0,56.8014,56.8351,56.7591,56.7929,142100.0
2013-04-23 14:50:00,67.26,67.36,67.26,67.35,58800.0,56.7929,56.8774,56.7929,56.8689,58800.0
2013-04-23 15:00:00,67.36,67.41,67.28,67.31,103500.0,56.8774,56.9196,56.8098,56.8351,103500.0
2013-04-23 15:10:00,67.32,67.36,67.27,67.3,114900.0,56.8436,56.8774,56.8014,56.8267,114900.0
2013-04-23 15:20:00,67.32,67.45,67.31,67.43,93700.0,56.8436,56.9534,56.8351,56.9365,93700.0
2013-04-23 15:30:00,67.43,67.47,67.39,67.46,90500.0,56.9365,56.9702,56.9027,56.9618,90500.0
2013-04-23 15:40:00,67.46,67.46,67.33,67.44,217400.0,56.9618,56.9618,56.852,56.9449,217400.0
2013-04-23 15:50:00,67.44,67.5,67.38,67.46,278400.0,56.9449,56.9956,56.8942,56.9618,278400.0
2013-04-24 09:30:00,67.41,67.55,67.26,67.31,145200.0,56.9196,57.0378,56.7929,56.8351,145200.0
2013-04-24 09:40:00,67.32,67.37,67.17,67.34,156500.0,56.8436,56.8858,56.7169,56.8605,156500.0
2013-04-24 09:50:00,67.34,67.38,67.23,67.29,210000.0,56.8605,56.8942,56.7676,56.8183,210000.0
2013-04-24 10:00:00,67.3,67.35,67.12,67.15,129300.0,56.8267,56.8689,56.6747,56.7,129300.0
2013-04-24 10:10:00,67.16,67.28,67.04,67.25,112400.0,56.7085,56.8098,56.6072,56.7845,112400.0
2013-04-24 10:20:00,67.25,67.46,67.19,67.44,113100.0,56.7845,56.9618,56.7338,56.9449,113100.0
2013-04-24 10:30:00,67.43,67.52,67.39,67.4,108500.0,56.9365,57.0125,56.9027,56.9111,108500.0
2013-04-24 10:40:00,67.4,67.52,67.39,67.48,76800.0,56.9111,57.0125,56.9027,56.9787,76800.0
2013-04-24 10:50:00,67.48,67.52,67.41,67.46,74100.0,56.9787,57.0125,56.9196,56.9618,74100.0
2013-04-24 11:00:00,67.46,67.48,67.41,67.43,56100.0,56.9618,56.9787,56.9196,56.9365,56100.0
2013-04-24 11:10:00,67.43,67.52,67.39,67.48,65200.0,56.9365,57.0125,56.9027,56.9787,65200.0
2013-04-24 11:20:00,67.47,67.58,67.46,67.58,77600.0,56.9702,57.0631,56.9618,57.0631,77600.0
2013-04-24 11:30:00,67.59,67.62,67.45,67.47,74000.0,57.0716,57.0969,56.9534,56.9702,74000.0
2013-04-24 11:40:00,67.47,67.59,67.47,67.52,55200.0,56.9702,57.0716,56.9702,57.0125,55200.0
2013-04-24 11:50:00,67.52,67.56,67.5,67.54,53300.0,57.0125,57.0462,56.9956,57.0293,53300.0
2013-04-24 12:00:00,67.54,67.59,67.5,67.58,38400.0,57.0293,57.0716,56.9956,57.0631,38400.0
2013-04-24 12:10:00,67.58,67.59,67.48,67.5,40900.0,57.0631,57.0716,56.9787,56.9956,40900.0
2013-04-24 12:20:00,67.5,67.53,67.46,67.49,47200.0,56.9956,57.0209,56.9618,56.9871,47200.0
2013-04-24 12:30:00,67.49,67.51,67.44,67.49,57600.0,56.9871,57.004,56.9449,56.9871,57600.0
2013-04-24 12:40:00,67.49,67.51,67.44,67.46,34400.0,56.9871,57.004,56.9449,56.9618,34400.0
2013-04-24 12:50:00,67.44,67.49,67.42,67.49,40100.0,56.9449,56.9871,56.928,56.9871,40100.0
2013-04-24 13:00:00,67.5,67.51,67.36,67.37,69200.0,56.9956,57.004,56.8774,56.8858,69200.0
2013-04-24 13:10:00,67.38,67.48,67.37,67.46,30800.0,56.8942,56.9787,56.8858,56.9618,30800.0
2013-04-24 13:20:00,67.46,67.52,67.46,67.47,36500.0,56.9618,57.0125,56.9618,56.9702,36500.0
2013-04-24 13:30:00,67.48,67.53,67.43,67.52,143300.0,56.9787,57.0209,56.9365,57.0125,143300.0
2013-04-24 13:40:00,67.52,67.53,67.45,67.5,53700.0,57.0125,57.0209,56.9534,56.9956,53700.0
2013-04-24 13:50:00,67.5,67.5,67.44,67.44,71500.0,56.9956,56.9956,56.9449,56.9449,71500.0
2013-04-24 14:00:00,67.43,67.45,67.33,67.33,104600.0,56.9365,56.9534,56.852,56.852,104600.0
2013-04-24 14:10:00,67.34,67.43,67.34,67.42,126000.0,56.8605,56.9365,56.8605,56.928,126000.0
2013-04-24 14:20:00,67.42,67.47,67.38,67.43,65100.0,56.928,56.9702,56.8942,56.9365,65100.0
2013-04-24 14:30:00,67.43,67.53,67.43,67.52,57200.0,56.9365,57.0209,56.9365,57.0125,57200.0
2013-04-24 14:40:00,67.52,67.53,67.45,67.48,50200.0,57.0125,57.0209,56.9534,56.9787,50200.0
2013-04-24 14:50:00,67.48,67.52,67.44,67.52,48200.0,56.9787,57.0125,56.9449,57.0125,48200.0
2013-04-24 15:00:00,67.53,67.58,67.5,67.55,84500.0,57.0209,57.0631,56.9956,57.0378,84500.0
2013-04-24 15:10:00,67.56,67.57,67.49,67.51,102100.0,57.0462,57.0547,56.9871,57.004,102100.0
2013-04-24 15:20:00,67.51,67.55,67.46,67.54,116600.0,57.004,57.0378,56.9618,57.0293,116600.0
2013-04-24 15:30:00,67.53,67.54,67.48,67.51,125500.0,57.0209,57.0293,56.9787,57.004,125500.0
2013-04-24 15:40:00,67.51,67.56,67.45,67.46,180400.0,57.004,57.0462,56.9534,56.9618,180400.0
2013-04-24 15:50:00,67.46,67.48,67.37,67.44,332300.0,56.9618,56.9787,56.8858,56.9449,332300.0
2013-04-25 09:30:00,67.75,67.89,67.64,67.88,124100.0,57.2067,57.3249,57.1138,57.3164,124100.0
2013-04-25 09:40:00,67.88,67.99,67.85,67.97,112300.0,57.3164,57.4093,57.2911,57.3924,112300.0
2013-04-25 09:50:00,67.98,68.07,67.86,67.95,165900.0,57.4009,57.4769,57.2995,57.3755,165900.0
2013-04-25 10:00:00,67.95,68.25,67.92,68.25,142400.0,57.3755,57.6289,57.3502,57.6289,142400.0
2013-04-25 10:10:00,68.25,68.36,68.22,68.33,130800.0,57.6289,57.7217,57.6035,57.6964,130800.0
2013-04-25 10:20:00,68.32,68.58,68.32,68.56,208400.0,57.688,57.9075,57.688,57.8906,208400.0
2013-04-25 10:30:00,68.57,68.58,68.42,68.47,214700.0,57.8991,57.9075,57.7724,57.8146,214700.0
2013-04-25 10:40:00,68.47,68.53,68.33,68.36,104900.0,57.8146,57.8653,57.6964,57.7217,104900.0
2013-04-25 10:50:00,68.35,68.45,68.34,68.38,107800.0,57.7133,57.7977,57.7048,57.7386,107800.0
2013-04-25 11:00:00,68.39,68.54,68.39,68.45,86900.0,57.7471,57.8737,57.7471,57.7977,86900.0
2013-04-25 11:10:00,68.45,68.58,68.42,68.52,103700.0,57.7977,57.9075,57.7724,57.8568,103700.0
2013-04-25 11:20:00,68.53,68.55,68.46,68.48,86400.0,57.8653,57.8822,57.8062,57.8231,86400.0
2013-04-25 11:30:00,68.48,68.6,68.47,68.6,83900.0,57.8231,57.9244,57.8146,57.9244,83900.0
2013-04-25 11:40:00,68.61,68.68,68.59,68.62,73100.0,57.9328,57.9919,57.9159,57.9413,73100.0
2013-04-25 11:50:00,68.62,68.69,68.59,68.68,62600.0,57.9413,58.0004,57.9159,57.9919,62600.0
2013-04-25 12:00:00,68.67,68.69,68.59,68.63,158100.0,57.9835,58.0004,57.9159,57.9497,158100.0
2013-04-25 12:10:00,68.65,68.7,68.63,68.69,83300.0,57.9666,58.0088,57.9497,58.0004,83300.0
2013-04-25 12:20:00,68.69,68.81,68.64,68.75,268800.0,58.0004,58.1017,57.9582,58.051,268800.0
2013-04-25 12:30:00,68.75,68.83,68.73,68.8,88800.0,58.051,58.1186,58.0342,58.0933,88800.0
2013-04-25 12:40:00,68.8,68.9,68.8,68.8,167300.0,58.0933,58.1777,58.0933,58.0933,167300.0
2013-04-25 12:50:00,68.81,68.93,68.79,68.93,153000.0,58.1017,58.203,58.0848,58.203,153000.0
2013-04-25 13:00:00,68.93,68.93,68.79,68.79,119000.0,58.203,58.203,58.0848,58.0848,119000.0
2013-04-25 13:10:00,68.8,68.99,68.8,68.97,129200.0,58.0933,58.2537,58.0933,58.2368,129200.0
2013-04-25 13:20:00,68.98,69.05,68.95,69.01,175400.0,58.2453,58.3044,58.2199,58.2706,175400.0
2013-04-25 13:30:00,69.01,69.02,68.9,68.92,107600.0,58.2706,58.279,58.1777,58.1946,107600.0
2013-04-25 13:40:00,68.92,69.02,68.92,69.01,100000.0,58.1946,58.279,58.1946,58.2706,100000.0
2013-04-25 13:50:00,69.02,69.04,68.94,69.0,125600.0,58.279,58.2959,58.2115,58.2621,125600.0
2013-04-25 14:00:00,69.0,69.01,68.93,68.95,96500.0,58.2621,58.2706,58.203,58.2199,96500.0
2013-04-25 14:10:00,68.94,68.98,68.87,68.87,74900.0,58.2115,58.2453,58.1524,58.1524,74900.0
2013-04-25 14:20:00,68.88,68.88,68.72,68.74,108300.0,58.1608,58.1608,58.0257,58.0426,108300.0
2013-04-25 14:30:00,68.73,68.73,68.65,68.7,64700.0,58.0342,58.0342,57.9666,58.0088,64700.0
2013-04-25 14:40:00,68.7,68.77,68.69,68.73,116300.0,58.0088,58.0679,58.0004,58.0342,116300.0
2013-04-25 14:50:00,68.72,68.72,68.48,68.55,132700.0,58.0257,58.0257,57.8231,57.8822,132700.0
2013-04-25 15:00:00,68.54,68.55,68.3,68.35,134600.0,57.8737,57.8822,57.6711,57.7133,134600.0
2013-04-25 15:10:00,68.35,68.37,68.23,68.26,129200.0,57.7133,57.7302,57.612,57.6373,129200.0
2013-04-25 15:20:00,68.26,68.26,68.05,68.13,275900.0,57.6373,57.6373,57.46,57.5275,275900.0
2013-04-25 15:30:00,68.12,68.2,68.1,68.12,227600.0,57.5191,57.5866,57.5022,57.5191,227600.0
2013-04-25 15:40:00,68.13,68.27,68.06,68.25,269600.0,57.5275,57.6457,57.4684,57.6289,269600.0
2013-04-25 15:50:00,68.24,68.24,68.03,68.13,369700.0,57.6204,57.6204,57.4431,57.5275,369700.0
2013-04-26 09:30:00,68.12,68.41,67.82,67.82,106600.0,57.5191,57.764,57.2658,57.2658,106600.0
2013-04-26 09:40:00,67.82,68.05,67.67,67.95,128600.0,57.2658,57.46,57.1391,57.3755,128600.0
2013-04-26 09:50:00,67.96,68.21,67.96,68.18,88200.0,57.384,57.5951,57.384,57.5697,88200.0
2013-04-26 10:00:00,68.19,68.29,68.12,68.17,74900.0,57.5782,57.6626,57.5191,57.5613,74900.0
2013-04-26 10:10:00,68.17,68.22,67.82,67.94,119900.0,57.5613,57.6035,57.2658,57.3671,119900.0
2013-04-26 10:20:00,67.92,68.1,67.89,68.05,114100.0,57.3502,57.5022,57.3249,57.46,114100.0
2013-04-26 10:30:00,68.04,68.06,67.95,68.03,61500.0,57.4515,57.4684,57.3755,57.4431,61500.0
2013-04-26 10:40:00,68.04,68.13,67.97,68.05,63700.0,57.4515,57.5275,57.3924,57.46,63700.0
2013-04-26 10:50:00,68.05,68.05,67.83,67.92,66600.0,57.46,57.46,57.2742,57.3502,66600.0
2013-04-26 11:00:00,67.91,67.91,67.81,67.81,105700.0,57.3418,57.3418,57.2573,57.2573,105700.0
2013-04-26 11:10:00,67.82,67.9,67.8,67.81,84700.0,57.2658,57.3333,57.2489,57.2573,84700.0
2013-04-26 11:20:00,67.81,67.93,67.8,67.86,53200.0,57.2573,57.3587,57.2489,57.2995,53200.0
2013-04-26 11:30:00,67.87,67.94,67.8,67.85,67500.0,57.308,57.3671,57.2489,57.2911,67500.0
2013-04-26 11:40:00,67.85,67.88,67.71,67.74,51800.0,57.2911,57.3164,57.1729,57.1982,51800.0
2013-04-26 11:50:00,67.74,67.74,67.68,67.72,42900.0,57.1982,57.1982,57.1476,57.1813,42900.0
2013-04-26 12:00:00,67.71,67.83,67.64,67.76,62000.0,57.1729,57.2742,57.1138,57.2151,62000.0
2013-04-26 12:10:00,67.75,67.83,67.7,67.76,53300.0,57.2067,57.2742,57.1644,57.2151,53300.0
2013-04-26 12:20:00,67.73,67.75,67.67,67.72,38800.0,57.1898,57.2067,57.1391,57.1813,38800.0
2013-04-26 12:30:00,67.72,67.75,67.62,67.64,50700.0,57.1813,57.2067,57.0969,57.1138,50700.0
2013-04-26 12:40:00,67.65,67.7,67.63,67.68,49600.0,57.1222,57.1644,57.1053,57.1476,49600.0
2013-04-26 12:50:00,67.7,67.79,67.7,67.75,42500.0,57.1644,57.2404,57.1644,57.2067,42500.0
2013-04-26 13:00:00,67.75,67.77,67.69,67.74,51300.0,57.2067,57.2236,57.156,57.1982,51300.0
2013-04-26 13:10:00,67.75,67.76,67.69,67.7,44300.0,57.2067,57.2151,57.156,57.1644,44300.0
2013-04-26 13:20:00,67.71,67.8,67.7,67.77,85300.0,57.1729,57.2489,57.1644,57.2236,85300.0
2013-04-26 13:30:00,67.77,67.78,67.7,67.71,72300.0,57.2236,57.232,57.1644,57.1729,72300.0
2013-04-26 13:40:00,67.72,67.77,67.69,67.7,65600.0,57.1813,57.2236,57.156,57.1644,65600.0
2013-04-26 13:50:00,67.7,67.73,67.66,67.67,47800.0,57.1644,57.1898,57.1307,57.1391,47800.0
2013-04-26 14:00:00,67.67,67.71,67.63,67.63,66900.0,57.1391,57.1729,57.1053,57.1053,66900.0
2013-04-26 14:10:00,67.64,67.65,67.57,67.63,79400.0,57.1138,57.1222,57.0547,57.1053,79400.0
2013-04-26 14:20:00,67.64,67.73,67.62,67.73,51400.0,57.1138,57.1898,57.0969,57.1898,51400.0
2013-04-26 14:30:00,67.73,67.73,67.61,67.67,105100.0,57.1898,57.1898,57.0885,57.1391,105100.0
2013-04-26 14:40:00,67.68,67.78,67.67,67.75,70200.0,57.1476,57.232,57.1391,57.2067,70200.0
2013-04-26 14:50:00,67.75,67.77,67.7,67.77,115100.0,57.2067,57.2236,57.1644,57.2236,115100.0
2013-04-26 15:00:00,67.77,67.9,67.77,67.89,79600.0,57.2236,57.3333,57.2236,57.3249,79600.0
2013-04-26 15:10:00,67.88,67.9,67.83,67.89,82300.0,57.3164,57.3333,57.2742,57.3249,82300.0
2013-04-26 15:20:00,67.88,68.0,67.87,67.96,108500.0,57.3164,57.4178,57.308,57.384,108500.0
2013-04-26 15:30:00,67.96,68.01,67.91,67.93,127400.0,57.384,57.4262,57.3418,57.3587,127400.0
2013-04-26 15:40:00,67.94,67.95,67.85,67.9,145300.0,57.3671,57.3755,57.2911,57.3333,145300.0
2013-04-26 15:50:00,67.9,67.9,67.75,67.75,369300.0,57.3333,57.3333,57.2067,57.2067,369300.0
2013-04-29 09:30:00,68.01,68.19,67.84,67.84,126200.0,57.4262,57.5782,57.2827,57.2827,126200.0
2013-04-29 09:40:00,67.83,67.93,67.71,67.71,79400.0,57.2742,57.3587,57.1729,57.1729,79400.0
2013-04-29 09:50:00,67.71,67.88,67.68,67.82,56900.0,57.1729,57.3164,57.1476,57.2658,56900.0
2013-04-29 10:00:00,67.85,68.07,67.82,68.05,85300.0,57.2911,57.4769,57.2658,57.46,85300.0
2013-04-29 10:10:00,68.05,68.05,67.96,68.0,62400.0,57.46,57.46,57.384,57.4178,62400.0
2013-04-29 10:20:00,68.01,68.15,68.01,68.05,84800.0,57.4262,57.5444,57.4262,57.46,84800.0
2013-04-29 10:30:00,68.04,68.11,67.98,68.1,75300.0,57.4515,57.5106,57.4009,57.5022,75300.0
2013-04-29 10:40:00,68.11,68.18,68.08,68.18,62900.0,57.5106,57.5697,57.4853,57.5697,62900.0
2013-04-29 10:50:00,68.17,68.2,68.12,68.13,71900.0,57.5613,57.5866,57.5191,57.5275,71900.0
2013-04-29 11:00:00,68.14,68.14,68.06,68.09,54700.0,57.536,57.536,57.4684,57.4938,54700.0
2013-04-29 11:10:00,68.09,68.13,68.05,68.05,51400.0,57.4938,57.5275,57.46,57.46,51400.0
2013-04-29 11:20:00,68.05,68.08,68.0,68.04,78400.0,57.46,57.4853,57.4178,57.4515,78400.0
2013-04-29 11:30:00,68.06,68.09,67.94,67.96,46800.0,57.4684,57.4938,57.3671,57.384,46800.0
2013-04-29 11:40:00,67.96,67.97,67.9,67.9,40700.0,57.384,57.3924,57.3333,57.3333,40700.0
2013-04-29 11:50:00,67.9,67.98,67.88,67.98,30600.0,57.3333,57.4009,57.3164,57.4009,30600.0
2013-04-29 12:00:00,67.99,68.05,67.97,67.98,53900.0,57.4093,57.46,57.3924,57.4009,53900.0
2013-04-29 12:10:00,67.98,68.09,67.95,68.06,51100.0,57.4009,57.4938,57.3755,57.4684,51100.0
2013-04-29 12:20:00,68.05,68.07,67.98,67.98,47600.0,57.46,57.4769,57.4009,57.4009,47600.0
2013-04-29 12:30:00,67.98,68.0,67.9,67.94,55800.0,57.4009,57.4178,57.3333,57.3671,55800.0
2013-04-29 12:40:00,67.93,67.96,67.91,67.91,41400.0,57.3587,57.384,57.3418,57.3418,41400.0
2013-04-29 12:50:00,67.9,67.92,67.85,67.87,54600.0,57.3333,57.3502,57.2911,57.308,54600.0
2013-04-29 13:00:00,67.87,67.9,67.85,67.88,35500.0,57.308,57.3333,57.2911,57.3164,35500.0
2013-04-29 13:10:00,67.88,67.89,67.77,67.81,31200.0,57.3164,57.3249,57.2236,57.2573,31200.0
2013-04-29 13:20:00,67.81,67.81,67.76,67.78,34500.0,57.2573,57.2573,57.2151,57.232,34500.0
2013-04-29 13:30:00,67.78,67.81,67.76,67.8,46700.0,57.232,57.2573,57.2151,57.2489,46700.0
2013-04-29 13:40:00,67.79,67.85,67.79,67.81,36100.0,57.2404,57.2911,57.2404,57.2573,36100.0
2013-04-29 13:50:00,67.81,67.84,67.73,67.81,56100.0,57.2573,57.2827,57.1898,57.2573,56100.0
2013-04-29 14:00:00,67.81,67.84,67.73,67.75,59900.0,57.2573,57.2827,57.1898,57.2067,59900.0
2013-04-29 14:10:00,67.75,67.81,67.71,67.71,67000.0,57.2067,57.2573,57.1729,57.1729,67000.0
2013-04-29 14:20:00,67.72,67.78,67.71,67.77,36700.0,57.1813,57.232,57.1729,57.2236,36700.0
2013-04-29 14:30:00,67.77,67.79,67.73,67.76,43000.0,57.2236,57.2404,57.1898,57.2151,43000.0
2013-04-29 14:40:00,67.77,67.8,67.76,67.78,44700.0,57.2236,57.2489,57.2151,57.232,44700.0
2013-04-29 14:50:00,67.78,67.82,67.77,67.8,45300.0,57.232,57.2658,57.2236,57.2489,45300.0
2013-04-29 15:00:00,67.81,67.81,67.63,67.66,63700.0,57.2573,57.2573,57.1053,57.1307,63700.0
2013-04-29 15:10:00,67.65,67.73,67.65,67.71,65800.0,57.1222,57.1898,57.1222,57.1729,65800.0
2013-04-29 15:20:00,67.71,67.77,67.66,67.75,85900.0,57.1729,57.2236,57.1307,57.2067,85900.0
2013-04-29 15:30:00,67.75,67.82,67.73,67.76,84400.0,57.2067,57.2658,57.1898,57.2151,84400.0
2013-04-29 15:40:00,67.77,67.79,67.67,67.68,139600.0,57.2236,57.2404,57.1391,57.1476,139600.0
2013-04-29 15:50:00,67.69,67.69,67.61,67.64,251500.0,57.156,57.156,57.0885,57.1138,251500.0
2013-04-30 09:30:00,67.88,68.1,67.76,68.08,227000.0,57.3164,57.5022,57.2151,57.4853,227000.0
2013-04-30 09:40:00,68.06,68.13,67.84,67.95,151000.0,57.4684,57.5275,57.2827,57.3755,151000.0
2013-04-30 09:50:00,67.96,67.97,67.69,67.72,181700.0,57.384,57.3924,57.156,57.1813,181700.0
2013-04-30 10:00:00,67.72,67.81,67.6,67.67,150000.0,57.1813,57.2573,57.08,57.1391,150000.0
2013-04-30 10:10:00,67.68,67.81,67.68,67.76,74100.0,57.1476,57.2573,57.1476,57.2151,74100.0
2013-04-30 10:20:00,67.78,67.86,67.77,67.82,83400.0,57.232,57.2995,57.2236,57.2658,83400.0
2013-04-30 10:30:00,67.82,67.96,67.8,67.87,84400.0,57.2658,57.384,57.2489,57.308,84400.0
2013-04-30 10:40:00,67.87,68.0,67.82,67.95,119200.0,57.308,57.4178,57.2658,57.3755,119200.0
2013-04-30 10:50:00,67.95,68.03,67.95,67.99,99100.0,57.3755,57.4431,57.3755,57.4093,99100.0
2013-04-30 11:00:00,68.0,68.02,67.91,67.99,103800.0,57.4178,57.4346,57.3418,57.4093,103800.0
2013-04-30 11:10:00,67.98,68.07,67.97,68.07,76100.0,57.4009,57.4769,57.3924,57.4769,76100.0
2013-04-30 11:20:00,68.08,68.1,68.02,68.02,69900.0,57.4853,57.5022,57.4346,57.4346,69900.0
2013-04-30 11:30:00,68.03,68.12,68.02,68.11,96100.0,57.4431,57.5191,57.4346,57.5106,96100.0
2013-04-30 11:40:00,68.12,68.17,68.07,68.15,83900.0,57.5191,57.5613,57.4769,57.5444,83900.0
2013-04-30 11:50:00,68.15,68.25,68.15,68.17,75800.0,57.5444,57.6289,57.5444,57.5613,75800.0
2013-04-30 12:00:00,68.18,68.3,68.16,68.27,49800.0,57.5697,57.6711,57.5529,57.6457,49800.0
2013-04-30 12:10:00,68.28,68.32,68.23,68.26,41300.0,57.6542,57.688,57.612,57.6373,41300.0
2013-04-30 12:20:00,68.27,68.33,68.25,68.31,50600.0,57.6457,57.6964,57.6289,57.6795,50600.0
2013-04-30 12:30:00,68.32,68.35,68.26,68.26,43400.0,57.688,57.7133,57.6373,57.6373,43400.0
2013-04-30 12:40:00,68.26,68.34,68.23,68.34,43700.0,57.6373,57.7048,57.612,57.7048,43700.0
2013-04-30 12:50:00,68.34,68.39,68.32,68.34,41500.0,57.7048,57.7471,57.688,57.7048,41500.0
2013-04-30 13:00:00,68.35,68.37,68.29,68.3,46300.0,57.7133,57.7302,57.6626,57.6711,46300.0
2013-04-30 13:10:00,68.3,68.33,68.25,68.32,51500.0,57.6711,57.6964,57.6289,57.688,51500.0
2013-04-30 13:20:00,68.32,68.34,68.27,68.28,36700.0,57.688,57.7048,57.6457,57.6542,36700.0
2013-04-30 13:30:00,68.27,68.27,68.21,68.23,41400.0,57.6457,57.6457,57.5951,57.612,41400.0
2013-04-30 13:40:00,68.24,68.31,68.23,68.29,43700.0,57.6204,57.6795,57.612,57.6626,43700.0
2013-04-30 13:50:00,68.3,68.34,68.26,68.32,99500.0,57.6711,57.7048,57.6373,57.688,99500.0
2013-04-30 14:00:00,68.31,68.32,68.15,68.15,65700.0,57.6795,57.688,57.5444,57.5444,65700.0
2013-04-30 14:10:00,68.14,68.22,68.14,68.2,39100.0,57.536,57.6035,57.536,57.5866,39100.0
2013-04-30 14:20:00,68.21,68.28,68.19,68.26,50600.0,57.5951,57.6542,57.5782,57.6373,50600.0
2013-04-30 14:30:00,68.26,68.3,68.22,68.29,45800.0,57.6373,57.6711,57.6035,57.6626,45800.0
2013-04-30 14:40:00,68.3,68.38,68.29,68.37,55500.0,57.6711,57.7386,57.6626,57.7302,55500.0
2013-04-30 14:50:00,68.38,68.42,68.36,68.42,77000.0,57.7386,57.7724,57.7217,57.7724,77000.0
2013-04-30 15:00:00,68.41,68.42,68.28,68.36,100200.0,57.764,57.7724,57.6542,57.7217,100200.0
2013-04-30 15:10:00,68.35,68.42,68.34,68.38,89600.0,57.7133,57.7724,57.7048,57.7386,89600.0
2013-04-30 15:20:00,68.37,68.44,68.37,68.44,111300.0,57.7302,57.7893,57.7302,57.7893,111300.0
2013-04-30 15:30:00,68.44,68.44,68.35,68.41,151400.0,57.7893,57.7893,57.7133,57.764,151400.0
2013-04-30 15:40:00,68.39,68.48,68.38,68.41,219200.0,57.7471,57.8231,57.7386,57.764,219200.0
2013-04-30 15:50:00,68.41,68.45,68.29,68.41,524600.0,57.764,57.7977,57.6626,57.764,524600.0
2013-05-01 09:30:00,68.25,68.47,68.16,68.47,179500.0,57.6289,57.8146,57.5529,57.8146,179500.0
2013-05-01 09:40:00,68.45,68.81,68.43,68.81,160100.0,57.7977,58.1017,57.7808,58.1017,160100.0
2013-05-01 09:50:00,68.79,68.85,68.71,68.76,157100.0,58.0848,58.1355,58.0173,58.0595,157100.0
2013-05-01 10:00:00,68.77,68.84,68.62,68.63,115500.0,58.0679,58.127,57.9413,57.9497,115500.0
2013-05-01 10:10:00,68.62,68.64,68.44,68.59,185800.0,57.9413,57.9582,57.7893,57.9159,185800.0
2013-05-01 10:20:00,68.59,68.7,68.54,68.64,154700.0,57.9159,58.0088,57.8737,57.9582,154700.0
2013-05-01 10:30:00,68.64,68.81,68.64,68.77,106300.0,57.9582,58.1017,57.9582,58.0679,106300.0
2013-05-01 10:40:00,68.78,68.82,68.68,68.7,86700.0,58.0764,58.1102,57.9919,58.0088,86700.0
2013-05-01 10:50:00,68.7,68.78,68.65,68.77,61700.0,58.0088,58.0764,57.9666,58.0679,61700.0
2013-05-01 11:00:00,68.76,68.78,68.7,68.77,61700.0,58.0595,58.0764,58.0088,58.0679,61700.0
2013-05-01 11:10:00,68.76,68.82,68.72,68.73,56200.0,58.0595,58.1102,58.0257,58.0342,56200.0
2013-05-01 11:20:00,68.73,68.73,68.64,68.64,57000.0,58.0342,58.0342,57.9582,57.9582,57000.0
2013-05-01 11:30:00,68.64,68.71,68.6,68.62,45300.0,57.9582,58.0173,57.9244,57.9413,45300.0
2013-05-01 11:40:00,68.63,68.69,68.61,68.67,43300.0,57.9497,58.0004,57.9328,57.9835,43300.0
2013-05-01 11:50:00,68.67,68.72,68.61,68.68,27300.0,57.9835,58.0257,57.9328,57.9919,27300.0
2013-05-01 12:00:00,68.67,68.72,68.64,68.69,54900.0,57.9835,58.0257,57.9582,58.0004,54900.0
2013-05-01 12:10:00,68.69,68.81,68.65,68.81,62800.0,58.0004,58.1017,57.9666,58.1017,62800.0
2013-05-01 12:20:00,68.81,68.81,68.75,68.78,32600.0,58.1017,58.1017,58.051,58.0764,32600.0
2013-05-01 12:30:00,68.79,68.81,68.72,68.73,47700.0,58.0848,58.1017,58.0257,58.0342,47700.0
2013-05-01 12:40:00,68.73,68.74,68.67,68.7,39800.0,58.0342,58.0426,57.9835,58.0088,39800.0
2013-05-01 12:50:00,68.69,68.69,68.55,68.57,36100.0,58.0004,58.0004,57.8822,57.8991,36100.0
2013-05-01 13:00:00,68.58,68.58,68.42,68.42,65300.0,57.9075,57.9075,57.7724,57.7724,65300.0
2013-05-01 13:10:00,68.42,68.45,68.35,68.37,62900.0,57.7724,57.7977,57.7133,57.7302,62900.0
2013-05-01 13:20:00,68.37,68.44,68.34,68.41,46900.0,57.7302,57.7893,57.7048,57.764,46900.0
2013-05-01 13:30:00,68.41,68.41,68.26,68.26,59600.0,57.764,57.764,57.6373,57.6373,59600.0
2013-05-01 13:40:00,68.26,68.26,68.16,68.22,65400.0,57.6373,57.6373,57.5529,57.6035,65400.0
2013-05-01 13:50:00,68.22,68.32,68.2,68.3,51000.0,57.6035,57.688,57.5866,57.6711,51000.0
2013-05-01 14:00:00,68.31,68.5,68.3,68.42,90900.0,57.6795,57.84,57.6711,57.7724,90900.0
2013-05-01 14:10:00,68.43,68.44,68.3,68.44,84700.0,57.7808,57.7893,57.6711,57.7893,84700.0
2013-05-01 14:20:00,68.45,68.63,68.45,68.53,128400.0,57.7977,57.9497,57.7977,57.8653,128400.0
2013-05-01 14:30:00,68.54,68.59,68.53,68.56,69100.0,57.8737,57.9159,57.8653,57.8906,69100.0
2013-05-01 14:40:00,68.57,68.61,68.47,68.56,54200.0,57.8991,57.9328,57.8146,57.8906,54200.0
2013-05-01 14:50:00,68.57,68.65,68.55,68.57,46300.0,57.8991,57.9666,57.8822,57.8991,46300.0
2013-05-01 15:00:00,68.57,68.61,68.47,68.47,69200.0,57.8991,57.9328,57.8146,57.8146,69200.0
2013-05-01 15:10:00,68.46,68.5,68.4,68.48,89300.0,57.8062,57.84,57.7555,57.8231,89300.0
2013-05-01 15:20:00,68.48,68.48,68.32,68.34,122300.0,57.8231,57.8231,57.688,57.7048,122300.0
2013-05-01 15:30:00,68.33,68.38,68.28,68.28,123300.0,57.6964,57.7386,57.6542,57.6542,123300.0
2013-05-01 15:40:00,68.28,68.4,68.23,68.36,168700.0,57.6542,57.7555,57.612,57.7217,168700.0
2013-05-01 15:50:00,68.36,68.37,68.27,68.3,290500.0,57.7217,57.7302,57.6457,57.6711,290500.0
2013-05-02 09:30:00,68.43,68.62,68.37,68.61,154800.0,57.7808,57.9413,57.7302,57.9328,154800.0
2013-05-02 09:40:00,68.6,68.77,68.55,68.7,76000.0,57.9244,58.0679,57.8822,58.0088,76000.0
2013-05-02 09:50:00,68.7,68.77,68.54,68.54,76200.0,58.0088,58.0679,57.8737,57.8737,76200.0
2013-05-02 10:00:00,68.55,68.7,68.55,68.7,54400.0,57.8822,58.0088,57.8822,58.0088,54400.0
2013-05-02 10:10:00,68.7,68.92,68.69,68.89,101300.0,58.0088,58.1946,58.0004,58.1693,101300.0
2013-05-02 10:20:00,68.9,68.94,68.75,68.76,70700.0,58.1777,58.2115,58.051,58.0595,70700.0
2013-05-02 10:30:00,68.75,68.84,68.74,68.82,63500.0,58.051,58.127,58.0426,58.1102,63500.0
2013-05-02 10:40:00,68.82,68.86,68.74,68.74,84800.0,58.1102,58.1439,58.0426,58.0426,84800.0
2013-05-02 10:50:00,68.76,68.79,68.7,68.72,70500.0,58.0595,58.0848,58.0088,58.0257,70500.0
2013-05-02 11:00:00,68.73,68.76,68.69,68.74,43400.0,58.0342,58.0595,58.0004,58.0426,43400.0
2013-05-02 11:10:00,68.73,68.93,68.73,68.92,96600.0,58.0342,58.203,58.0342,58.1946,96600.0
2013-05-02 11:20:00,68.93,69.14,68.92,69.1,119000.0,58.203,58.3804,58.1946,58.3466,119000.0
2013-05-02 11:30:00,69.11,69.11,69.0,69.05,85000.0,58.355,58.355,58.2621,58.3044,85000.0
2013-05-02 11:40:00,69.05,69.27,69.05,69.25,97000.0,58.3044,58.4901,58.3044,58.4732,97000.0
2013-05-02 11:50:00,69.25,69.29,69.2,69.27,66900.0,58.4732,58.507,58.431,58.4901,66900.0
2013-05-02 12:00:00,69.28,69.29,69.16,69.17,61700.0,58.4986,58.507,58.3972,58.4057,61700.0
2013-05-02 12:10:00,69.17,69.18,69.11,69.14,89800.0,58.4057,58.4141,58.355,58.3804,89800.0
2013-05-02 12:20:00,69.13,69.15,69.01,69.05,66500.0,58.3719,58.3888,58.2706,58.3044,66500.0
2013-05-02 12:30:00,69.05,69.13,69.02,69.02,73200.0,58.3044,58.3719,58.279,58.279,73200.0
2013-05-02 12:40:00,69.02,69.14,69.02,69.11,40800.0,58.279,58.3804,58.279,58.355,40800.0
2013-05-02 12:50:00,69.11,69.22,69.09,69.21,69200.0,58.355,58.4479,58.3381,58.4395,69200.0
2013-05-02 13:00:00,69.21,69.25,69.19,69.23,39700.0,58.4395,58.4732,58.4226,58.4563,39700.0
2013-05-02 13:10:00,69.22,69.3,69.18,69.3,48900.0,58.4479,58.5155,58.4141,58.5155,48900.0
2013-05-02 13:20:00,69.29,69.35,69.24,69.34,83800.0,58.507,58.5577,58.4648,58.5492,83800.0
2013-05-02 13:30:00,69.34,69.36,69.31,69.33,111500.0,58.5492,58.5661,58.5239,58.5408,111500.0
2013-05-02 13:40:00,69.32,69.35,69.3,69.3,83100.0,58.5323,58.5577,58.5155,58.5155,83100.0
2013-05-02 13:50:00,69.29,69.33,69.27,69.31,46000.0,58.507,58.5408,58.4901,58.5239,46000.0
2013-05-02 14:00:00,69.31,69.35,69.3,69.32,78900.0,58.5239,58.5577,58.5155,58.5323,78900.0
2013-05-02 14:10:00,69.33,69.4,69.31,69.4,91600.0,58.5408,58.5999,58.5239,58.5999,91600.0
2013-05-02 14:20:00,69.39,69.4,69.3,69.36,92100.0,58.5914,58.5999,58.5155,58.5661,92100.0
2013-05-02 14:30:00,69.35,69.47,69.35,69.44,55500.0,58.5577,58.659,58.5577,58.6337,55500.0
2013-05-02 14:40:00,69.45,69.45,69.36,69.4,61500.0,58.6421,58.6421,58.5661,58.5999,61500.0
2013-05-02 14:50:00,69.41,69.41,69.35,69.4,60000.0,58.6083,58.6083,58.5577,58.5999,60000.0
2013-05-02 15:00:00,69.4,69.4,69.29,69.3,66000.0,58.5999,58.5999,58.507,58.5155,66000.0
2013-05-02 15:10:00,69.3,69.38,69.27,69.36,90600.0,58.5155,58.583,58.4901,58.5661,90600.0
2013-05-02 15:20:00,69.35,69.41,69.29,69.39,101500.0,58.5577,58.6083,58.507,58.5914,101500.0
2013-05-02 15:30:00,69.39,69.4,69.32,69.35,125800.0,58.5914,58.5999,58.5323,58.5577,125800.0
2013-05-02 15:40:00,69.36,69.41,69.29,69.29,154900.0,58.5661,58.6083,58.507,58.507,154900.0
2013-05-02 15:50:00,69.3,69.39,69.28,69.37,274100.0,58.5155,58.5914,58.4986,58.5746,274100.0
2013-05-03 09:30:00,69.92,70.93,69.9,70.78,559800.0,59.039,59.8918,59.0221,59.7651,559800.0
2013-05-03 09:40:00,70.78,71.09,70.75,70.78,341800.0,59.7651,60.0269,59.7398,59.7651,341800.0
2013-05-03 09:50:00,70.79,70.95,70.72,70.91,171800.0,59.7736,59.9087,59.7145,59.8749,171800.0
2013-05-03 10:00:00,70.91,70.93,70.61,70.66,175500.0,59.8749,59.8918,59.6216,59.6638,175500.0
2013-05-03 10:10:00,70.65,70.66,70.45,70.52,159400.0,59.6554,59.6638,59.4865,59.5456,159400.0
2013-05-03 10:20:00,70.53,70.73,70.53,70.66,160100.0,59.554,59.7229,59.554,59.6638,160100.0
2013-05-03 10:30:00,70.66,70.69,70.45,70.46,184400.0,59.6638,59.6891,59.4865,59.4949,184400.0
2013-05-03 10:40:00,70.46,70.56,70.46,70.5,110700.0,59.4949,59.5794,59.4949,59.5287,110700.0
2013-05-03 10:50:00,70.49,70.54,70.41,70.46,116100.0,59.5203,59.5625,59.4527,59.4949,116100.0
2013-05-03 11:00:00,70.46,70.52,70.45,70.51,102400.0,59.4949,59.5456,59.4865,59.5372,102400.0
2013-05-03 11:10:00,70.52,70.56,70.46,70.46,79500.0,59.5456,59.5794,59.4949,59.4949,79500.0
2013-05-03 11:20:00,70.46,70.46,70.32,70.32,96400.0,59.4949,59.4949,59.3767,59.3767,96400.0
2013-05-03 11:30:00,70.32,70.35,70.24,70.3,96100.0,59.3767,59.4021,59.3092,59.3598,96100.0
2013-05-03 11:40:00,70.31,70.4,70.3,70.35,96800.0,59.3683,59.4443,59.3598,59.4021,96800.0
2013-05-03 11:50:00,70.36,70.39,70.32,70.34,123100.0,59.4105,59.4358,59.3767,59.3936,123100.0
2013-05-03 12:00:00,70.35,70.41,70.34,70.34,99100.0,59.4021,59.4527,59.3936,59.3936,99100.0
2013-05-03 12:10:00,70.35,70.41,70.34,70.38,86300.0,59.4021,59.4527,59.3936,59.4274,86300.0
2013-05-03 12:20:00,70.39,70.41,70.36,70.39,82500.0,59.4358,59.4527,59.4105,59.4358,82500.0
2013-05-03 12:30:00,70.38,70.4,70.36,70.4,124200.0,59.4274,59.4443,59.4105,59.4443,124200.0
2013-05-03 12:40:00,70.39,70.44,70.37,70.43,156600.0,59.4358,59.478,59.4189,59.4696,156600.0
2013-05-03 12:50:00,70.44,70.47,70.39,70.42,86900.0,59.478,59.5034,59.4358,59.4612,86900.0
2013-05-03 13:00:00,70.43,70.52,70.42,70.46,255300.0,59.4696,59.5456,59.4612,59.4949,255300.0
2013-05-03 13:10:00,70.46,70.51,70.42,70.43,87300.0,59.4949,59.5372,59.4612,59.4696,87300.0
2013-05-03 13:20:00,70.43,70.47,70.4,70.41,69400.0,59.4696,59.5034,59.4443,59.4527,69400.0
2013-05-03 13:30:00,70.41,70.45,70.39,70.4,122900.0,59.4527,59.4865,59.4358,59.4443,122900.0
2013-05-03 13:40:00,70.39,70.47,70.39,70.4,96400.0,59.4358,59.5034,59.4358,59.4443,96400.0
2013-05-03 13:50:00,70.4,70.43,70.36,70.37,90800.0,59.4443,59.4696,59.4105,59.4189,90800.0
2013-05-03 14:00:00,70.38,70.44,70.34,70.34,147100.0,59.4274,59.478,59.3936,59.3936,147100.0
2013-05-03 14:10:00,70.35,70.41,70.29,70.31,126800.0,59.4021,59.4527,59.3514,59.3683,126800.0
2013-05-03 14:20:00,70.31,70.37,70.23,70.26,133100.0,59.3683,59.4189,59.3007,59.3261,133100.0
2013-05-03 14:30:00,70.26,70.33,70.25,70.29,89600.0,59.3261,59.3852,59.3176,59.3514,89600.0
2013-05-03 14:40:00,70.29,70.31,70.21,70.29,161900.0,59.3514,59.3683,59.2838,59.3514,161900.0
2013-05-03 14:50:00,70.29,70.29,70.21,70.24,106700.0,59.3514,59.3514,59.2838,59.3092,106700.0
2013-05-03 15:00:00,70.24,70.24,70.18,70.18,99100.0,59.3092,59.3092,59.2585,59.2585,99100.0
2013-05-03 15:10:00,70.17,70.31,70.15,70.25,384400.0,59.2501,59.3683,59.2332,59.3176,384400.0
2013-05-03 15:20:00,70.27,70.27,70.15,70.21,341300.0,59.3345,59.3345,59.2332,59.2838,341300.0
2013-05-03 15:30:00,70.21,70.33,70.18,70.31,198300.0,59.2838,59.3852,59.2585,59.3683,198300.0
2013-05-03 15:40:00,70.32,70.35,70.22,70.31,289700.0,59.3767,59.4021,59.2923,59.3683,289700.0
2013-05-03 15:50:00,70.32,70.34,70.14,70.22,501400.0,59.3767,59.3936,59.2247,59.2923,501400.0
2013-05-06 09:30:00,70.22,70.53,70.11,70.5,141500.0,59.2923,59.554,59.1994,59.5287,141500.0
2013-05-06 09:40:00,70.49,70.58,70.22,70.25,131400.0,59.5203,59.5963,59.2923,59.3176,131400.0
2013-05-06 09:50:00,70.28,70.31,70.05,70.23,192800.0,59.3429,59.3683,59.1487,59.3007,192800.0
2013-05-06 10:00:00,70.23,70.43,70.21,70.42,145500.0,59.3007,59.4696,59.2838,59.4612,145500.0
2013-05-06 10:10:00,70.43,70.52,70.42,70.47,129400.0,59.4696,59.5456,59.4612,59.5034,129400.0
2013-05-06 10:20:00,70.47,70.51,70.43,70.45,115900.0,59.5034,59.5372,59.4696,59.4865,115900.0
2013-05-06 10:30:00,70.44,70.47,70.3,70.36,112500.0,59.478,59.5034,59.3598,59.4105,112500.0
2013-05-06 10:40:00,70.36,70.36,70.12,70.12,111100.0,59.4105,59.4105,59.2078,59.2078,111100.0
2013-05-06 10:50:00,70.12,70.12,70.02,70.03,91800.0,59.2078,59.2078,59.1234,59.1318,91800.0
2013-05-06 11:00:00,70.03,70.09,70.0,70.03,59800.0,59.1318,59.1825,59.1065,59.1318,59800.0
2013-05-06 11:10:00,70.03,70.08,70.01,70.03,71000.0,59.1318,59.1741,59.115,59.1318,71000.0
2013-05-06 11:20:00,70.03,70.08,69.97,69.98,82000.0,59.1318,59.1741,59.0812,59.0896,82000.0
2013-05-06 11:30:00,69.98,70.04,69.95,70.03,53700.0,59.0896,59.1403,59.0643,59.1318,53700.0
2013-05-06 11:40:00,70.02,70.08,69.99,70.08,76900.0,59.1234,59.1741,59.0981,59.1741,76900.0
2013-05-06 11:50:00,70.09,70.13,70.03,70.03,95500.0,59.1825,59.2163,59.1318,59.1318,95500.0
2013-05-06 12:00:00,70.03,70.06,69.98,70.05,105700.0,59.1318,59.1572,59.0896,59.1487,105700.0
2013-05-06 12:10:00,70.06,70.18,70.05,70.17,66800.0,59.1572,59.2585,59.1487,59.2501,66800.0
2013-05-06 12:20:00,70.17,70.19,70.09,70.12,55400.0,59.2501,59.267,59.1825,59.2078,55400.0
2013-05-06 12:30:00,70.14,70.21,70.13,70.19,90900.0,59.2247,59.2838,59.2163,59.267,90900.0
2013-05-06 12:40:00,70.18,70.28,70.18,70.22,68600.0,59.2585,59.3429,59.2585,59.2923,68600.0
2013-05-06 12:50:00,70.23,70.25,70.17,70.18,75700.0,59.3007,59.3176,59.2501,59.2585,75700.0
2013-05-06 13:00:00,70.19,70.23,70.15,70.19,59800.0,59.267,59.3007,59.2332,59.267,59800.0
2013-05-06 13:10:00,70.19,70.24,70.1,70.13,105100.0,59.267,59.3092,59.191,59.2163,105100.0
2013-05-06 13:20:00,70.13,70.16,70.11,70.14,52300.0,59.2163,59.2416,59.1994,59.2247,52300.0
2013-05-06 13:30:00,70.14,70.2,70.11,70.15,56200.0,59.2247,59.2754,59.1994,59.2332,56200.0
2013-05-06 13:40:00,70.15,70.19,70.09,70.11,50800.0,59.2332,59.267,59.1825,59.1994,50800.0
2013-05-06 13:50:00,70.12,70.19,70.12,70.19,53100.0,59.2078,59.267,59.2078,59.267,53100.0
2013-05-06 14:00:00,70.19,70.2,70.16,70.17,85600.0,59.267,59.2754,59.2416,59.2501,85600.0
2013-05-06 14:10:00,70.17,70.24,70.17,70.23,64500.0,59.2501,59.3092,59.2501,59.3007,64500.0
2013-05-06 14:20:00,70.24,70.26,70.23,70.23,76200.0,59.3092,59.3261,59.3007,59.3007,76200.0
2013-05-06 14:30:00,70.23,70.29,70.22,70.28,124400.0,59.3007,59.3514,59.2923,59.3429,124400.0
2013-05-06 14:40:00,70.28,70.31,70.25,70.27,118400.0,59.3429,59.3683,59.3176,59.3345,118400.0
2013-05-06 14:50:00,70.27,70.29,70.24,70.29,70700.0,59.3345,59.3514,59.3092,59.3514,70700.0
2013-05-06 15:00:00,70.29,70.3,70.23,70.23,67800.0,59.3514,59.3598,59.3007,59.3007,67800.0
2013-05-06 15:10:00,70.24,70.28,70.22,70.22,96900.0,59.3092,59.3429,59.2923,59.2923,96900.0
2013-05-06 15:20:00,70.22,70.27,70.19,70.26,86300.0,59.2923,59.3345,59.267,59.3261,86300.0
2013-05-06 15:30:00,70.27,70.29,70.19,70.24,200300.0,59.3345,59.3514,59.267,59.3092,200300.0
2013-05-06 15:40:00,70.23,70.28,70.18,70.21,186900.0,59.3007,59.3429,59.2585,59.2838,186900.0
2013-05-06 15:50:00,70.2,70.2,70.03,70.07,619200.0,59.2754,59.2754,59.1318,59.1656,619200.0
2013-05-07 09:30:00,70.07,70.26,70.06,70.26,201700.0,59.1656,59.3261,59.1572,59.3261,201700.0
2013-05-07 09:40:00,70.26,70.34,70.07,70.13,120800.0,59.3261,59.3936,59.1656,59.2163,120800.0
2013-05-07 09:50:00,70.13,70.17,70.08,70.16,109100.0,59.2163,59.2501,59.1741,59.2416,109100.0
2013-05-07 10:00:00,70.17,70.26,70.15,70.16,146400.0,59.2501,59.3261,59.2332,59.2416,146400.0
2013-05-07 10:10:00,70.15,70.17,69.98,70.0,264500.0,59.2332,59.2501,59.0896,59.1065,264500.0
2013-05-07 10:20:00,70.0,70.18,69.96,70.15,205200.0,59.1065,59.2585,59.0727,59.2332,205200.0
2013-05-07 10:30:00,70.15,70.21,70.13,70.17,119900.0,59.2332,59.2838,59.2163,59.2501,119900.0
2013-05-07 10:40:00,70.17,70.28,70.15,70.26,102400.0,59.2501,59.3429,59.2332,59.3261,102400.0
2013-05-07 10:50:00,70.25,70.36,70.25,70.35,69800.0,59.3176,59.4105,59.3176,59.4021,69800.0
2013-05-07 11:00:00,70.34,70.46,70.34,70.37,54900.0,59.3936,59.4949,59.3936,59.4189,54900.0
2013-05-07 11:10:00,70.37,70.37,70.29,70.34,99200.0,59.4189,59.4189,59.3514,59.3936,99200.0
2013-05-07 11:20:00,70.33,70.43,70.33,70.34,102900.0,59.3852,59.4696,59.3852,59.3936,102900.0
2013-05-07 11:30:00,70.33,70.33,70.23,70.27,77900.0,59.3852,59.3852,59.3007,59.3345,77900.0
2013-05-07 11:40:00,70.27,70.28,70.14,70.14,63600.0,59.3345,59.3429,59.2247,59.2247,63600.0
2013-05-07 11:50:00,70.15,70.16,70.0,70.05,95600.0,59.2332,59.2416,59.1065,59.1487,95600.0
2013-05-07 12:00:00,70.06,70.13,70.05,70.12,65600.0,59.1572,59.2163,59.1487,59.2078,65600.0
2013-05-07 12:10:00,70.12,70.17,70.11,70.14,70000.0,59.2078,59.2501,59.1994,59.2247,70000.0
2013-05-07 12:20:00,70.13,70.15,70.06,70.08,43900.0,59.2163,59.2332,59.1572,59.1741,43900.0
2013-05-07 12:30:00,70.08,70.23,70.06,70.23,64600.0,59.1741,59.3007,59.1572,59.3007,64600.0
2013-05-07 12:40:00,70.23,70.27,70.21,70.22,50300.0,59.3007,59.3345,59.2838,59.2923,50300.0
2013-05-07 12:50:00,70.23,70.24,70.18,70.2,75600.0,59.3007,59.3092,59.2585,59.2754,75600.0
2013-05-07 13:00:00,70.2,70.28,70.19,70.28,54700.0,59.2754,59.3429,59.267,59.3429,54700.0
2013-05-07 13:10:00,70.27,70.31,70.22,70.31,45900.0,59.3345,59.3683,59.2923,59.3683,45900.0
2013-05-07 13:20:00,70.31,70.35,70.18,70.25,82000.0,59.3683,59.4021,59.2585,59.3176,82000.0
2013-05-07 13:30:00,70.25,70.25,70.15,70.15,70400.0,59.3176,59.3176,59.2332,59.2332,70400.0
2013-05-07 13:40:00,70.15,70.25,70.15,70.24,64800.0,59.2332,59.3176,59.2332,59.3092,64800.0
2013-05-07 13:50:00,70.24,70.39,70.23,70.34,97400.0,59.3092,59.4358,59.3007,59.3936,97400.0
2013-05-07 14:00:00,70.35,70.38,70.27,70.35,78800.0,59.4021,59.4274,59.3345,59.4021,78800.0
2013-05-07 14:10:00,70.35,70.39,70.32,70.33,48000.0,59.4021,59.4358,59.3767,59.3852,48000.0
2013-05-07 14:20:00,70.33,70.36,70.29,70.29,61700.0,59.3852,59.4105,59.3514,59.3514,61700.0
2013-05-07 14:30:00,70.29,70.31,70.19,70.22,104200.0,59.3514,59.3683,59.267,59.2923,104200.0
2013-05-07 14:40:00,70.21,70.28,70.2,70.26,63500.0,59.2838,59.3429,59.2754,59.3261,63500.0
2013-05-07 14:50:00,70.26,70.34,70.25,70.34,52400.0,59.3261,59.3936,59.3176,59.3936,52400.0
2013-05-07 15:00:00,70.34,70.35,70.26,70.29,67700.0,59.3936,59.4021,59.3261,59.3514,67700.0
2013-05-07 15:10:00,70.28,70.31,70.25,70.27,63800.0,59.3429,59.3683,59.3176,59.3345,63800.0
2013-05-07 15:20:00,70.27,70.31,70.22,70.26,143700.0,59.3345,59.3683,59.2923,59.3261,143700.0
2013-05-07 15:30:00,70.26,70.31,70.23,70.26,160300.0,59.3261,59.3683,59.3007,59.3261,160300.0
2013-05-07 15:40:00,70.27,70.29,70.18,70.18,283200.0,59.3345,59.3514,59.2585,59.2585,283200.0
2013-05-07 15:50:00,70.18,70.24,70.16,70.24,278600.0,59.2585,59.3092,59.2416,59.3092,278600.0
2013-05-08 09:30:00,69.92,69.98,69.57,69.6,192500.0,59.039,59.0896,58.7434,58.7688,192500.0
2013-05-08 09:40:00,69.6,69.8,69.6,69.72,113200.0,58.7688,58.9376,58.7688,58.8701,113200.0
2013-05-08 09:50:00,69.72,69.89,69.71,69.89,115900.0,58.8701,59.0136,58.8616,59.0136,115900.0
2013-05-08 10:00:00,69.89,70.0,69.85,69.89,133900.0,59.0136,59.1065,58.9799,59.0136,133900.0
2013-05-08 10:10:00,69.89,69.93,69.84,69.86,75300.0,59.0136,59.0474,58.9714,58.9883,75300.0
2013-05-08 10:20:00,69.87,69.93,69.86,69.93,57000.0,58.9967,59.0474,58.9883,59.0474,57000.0
2013-05-08 10:30:00,69.92,69.99,69.9,69.95,80600.0,59.039,59.0981,59.0221,59.0643,80600.0
2013-05-08 10:40:00,69.95,70.13,69.93,70.12,144500.0,59.0643,59.2163,59.0474,59.2078,144500.0
2013-05-08 10:50:00,70.12,70.19,70.1,70.17,102600.0,59.2078,59.267,59.191,59.2501,102600.0
2013-05-08 11:00:00,70.17,70.27,70.12,70.25,66300.0,59.2501,59.3345,59.2078,59.3176,66300.0
2013-05-08 11:10:00,70.26,70.37,70.23,70.35,78700.0,59.3261,59.4189,59.3007,59.4021,78700.0
2013-05-08 11:20:00,70.35,70.39,70.27,70.28,77900.0,59.4021,59.4358,59.3345,59.3429,77900.0
2013-05-08 11:30:00,70.28,70.38,70.26,70.35,47800.0,59.3429,59.4274,59.3261,59.4021,47800.0
2013-05-08 11:40:00,70.35,70.38,70.31,70.36,33700.0,59.4021,59.4274,59.3683,59.4105,33700.0
2013-05-08 11:50:00,70.35,70.38,70.29,70.34,79100.0,59.4021,59.4274,59.3514,59.3936,79100.0
2013-05-08 12:00:00,70.34,70.42,70.31,70.41,71300.0,59.3936,59.4612,59.3683,59.4527,71300.0
2013-05-08 12:10:00,70.42,70.42,70.29,70.29,45400.0,59.4612,59.4612,59.3514,59.3514,45400.0
2013-05-08 12:20:00,70.29,70.32,70.26,70.26,43000.0,59.3514,59.3767,59.3261,59.3261,43000.0
2013-05-08 12:30:00,70.26,70.26,70.18,70.19,32900.0,59.3261,59.3261,59.2585,59.267,32900.0
2013-05-08 12:40:00,70.2,70.23,70.18,70.18,62400.0,59.2754,59.3007,59.2585,59.2585,62400.0
2013-05-08 12:50:00,70.17,70.23,70.17,70.2,53600.0,59.2501,59.3007,59.2501,59.2754,53600.0
2013-05-08 13:00:00,70.19,70.23,70.18,70.19,67100.0,59.267,59.3007,59.2585,59.267,67100.0
2013-05-08 13:10:00,70.18,70.25,70.18,70.25,44700.0,59.2585,59.3176,59.2585,59.3176,44700.0
2013-05-08 13:20:00,70.25,70.25,70.2,70.22,43400.0,59.3176,59.3176,59.2754,59.2923,43400.0
2013-05-08 13:30:00,70.22,70.26,70.17,70.18,59900.0,59.2923,59.3261,59.2501,59.2585,59900.0
2013-05-08 13:40:00,70.19,70.2,70.16,70.2,32600.0,59.267,59.2754,59.2416,59.2754,32600.0
2013-05-08 13:50:00,70.2,70.21,70.12,70.14,67500.0,59.2754,59.2838,59.2078,59.2247,67500.0
2013-05-08 14:00:00,70.14,70.17,70.11,70.17,70700.0,59.2247,59.2501,59.1994,59.2501,70700.0
2013-05-08 14:10:00,70.17,70.24,70.14,70.24,54600.0,59.2501,59.3092,59.2247,59.3092,54600.0
2013-05-08 14:20:00,70.24,70.25,70.15,70.2,77200.0,59.3092,59.3176,59.2332,59.2754,77200.0
2013-05-08 14:30:00,70.2,70.21,70.13,70.15,48900.0,59.2754,59.2838,59.2163,59.2332,48900.0
2013-05-08 14:40:00,70.15,70.15,70.06,70.13,65700.0,59.2332,59.2332,59.1572,59.2163,65700.0
2013-05-08 14:50:00,70.14,70.16,70.12,70.16,71100.0,59.2247,59.2416,59.2078,59.2416,71100.0
2013-05-08 15:00:00,70.16,70.2,70.14,70.18,70900.0,59.2416,59.2754,59.2247,59.2585,70900.0
2013-05-08 15:10:00,70.19,70.25,70.18,70.23,97400.0,59.267,59.3176,59.2585,59.3007,97400.0
2013-05-08 15:20:00,70.23,70.26,70.2,70.23,179200.0,59.3007,59.3261,59.2754,59.3007,179200.0
2013-05-08 15:30:00,70.23,70.26,70.23,70.25,104000.0,59.3007,59.3261,59.3007,59.3176,104000.0
2013-05-08 15:40:00,70.25,70.28,70.23,70.24,168100.0,59.3176,59.3429,59.3007,59.3092,168100.0
2013-05-08 15:50:00,70.24,70.3,70.22,70.3,264600.0,59.3092,59.3598,59.2923,59.3598,264600.0
2013-05-09 09:30:00,70.25,70.4,69.71,70.02,210000.0,59.3176,59.4443,58.8616,59.1234,210000.0
2013-05-09 09:40:00,70.03,70.26,69.97,69.98,72900.0,59.1318,59.3261,59.0812,59.0896,72900.0
2013-05-09 09:50:00,69.99,70.4,69.95,70.31,134300.0,59.0981,59.4443,59.0643,59.3683,134300.0
2013-05-09 10:00:00,70.32,70.34,70.11,70.18,132200.0,59.3767,59.3936,59.1994,59.2585,132200.0
2013-05-09 10:10:00,70.19,70.27,70.05,70.05,142500.0,59.267,59.3345,59.1487,59.1487,142500.0
2013-05-09 10:20:00,70.05,70.2,70.05,70.2,93700.0,59.1487,59.2754,59.1487,59.2754,93700.0
2013-05-09 10:30:00,70.2,70.4,70.2,70.36,103500.0,59.2754,59.4443,59.2754,59.4105,103500.0
2013-05-09 10:40:00,70.36,70.41,70.32,70.41,72200.0,59.4105,59.4527,59.3767,59.4527,72200.0
2013-05-09 10:50:00,70.41,70.41,70.29,70.3,58100.0,59.4527,59.4527,59.3514,59.3598,58100.0
2013-05-09 11:00:00,70.29,70.38,70.28,70.38,58400.0,59.3514,59.4274,59.3429,59.4274,58400.0
2013-05-09 11:10:00,70.37,70.38,70.27,70.31,55300.0,59.4189,59.4274,59.3345,59.3683,55300.0
2013-05-09 11:20:00,70.3,70.36,70.26,70.36,75200.0,59.3598,59.4105,59.3261,59.4105,75200.0
2013-05-09 11:30:00,70.36,70.36,70.25,70.26,46100.0,59.4105,59.4105,59.3176,59.3261,46100.0
2013-05-09 11:40:00,70.27,70.35,70.26,70.33,61100.0,59.3345,59.4021,59.3261,59.3852,61100.0
2013-05-09 11:50:00,70.34,70.38,70.33,70.37,43200.0,59.3936,59.4274,59.3852,59.4189,43200.0
2013-05-09 12:00:00,70.37,70.4,70.34,70.4,64900.0,59.4189,59.4443,59.3936,59.4443,64900.0
2013-05-09 12:10:00,70.39,70.41,70.32,70.32,63200.0,59.4358,59.4527,59.3767,59.3767,63200.0
2013-05-09 12:20:00,70.32,70.32,70.27,70.32,38500.0,59.3767,59.3767,59.3345,59.3767,38500.0
2013-05-09 12:30:00,70.33,70.39,70.32,70.39,42700.0,59.3852,59.4358,59.3767,59.4358,42700.0
2013-05-09 12:40:00,70.4,70.41,70.37,70.37,36700.0,59.4443,59.4527,59.4189,59.4189,36700.0
2013-05-09 12:50:00,70.37,70.49,70.37,70.49,42000.0,59.4189,59.5203,59.4189,59.5203,42000.0
2013-05-09 13:00:00,70.49,70.51,70.47,70.5,106300.0,59.5203,59.5372,59.5034,59.5287,106300.0
2013-05-09 13:10:00,70.49,70.49,70.44,70.45,47800.0,59.5203,59.5203,59.478,59.4865,47800.0
2013-05-09 13:20:00,70.45,70.45,70.37,70.42,57500.0,59.4865,59.4865,59.4189,59.4612,57500.0
2013-05-09 13:30:00,70.42,70.47,70.41,70.43,58200.0,59.4612,59.5034,59.4527,59.4696,58200.0
2013-05-09 13:40:00,70.43,70.46,70.39,70.45,74200.0,59.4696,59.4949,59.4358,59.4865,74200.0
2013-05-09 13:50:00,70.45,70.51,70.45,70.5,70800.0,59.4865,59.5372,59.4865,59.5287,70800.0
2013-05-09 14:00:00,70.5,70.51,70.45,70.46,36000.0,59.5287,59.5372,59.4865,59.4949,36000.0
2013-05-09 14:10:00,70.45,70.46,70.42,70.44,47300.0,59.4865,59.4949,59.4612,59.478,47300.0
2013-05-09 14:20:00,70.43,70.45,70.38,70.43,55300.0,59.4696,59.4865,59.4274,59.4696,55300.0
2013-05-09 14:30:00,70.44,70.45,70.36,70.36,78700.0,59.478,59.4865,59.4105,59.4105,78700.0
2013-05-09 14:40:00,70.36,70.36,70.26,70.28,75700.0,59.4105,59.4105,59.3261,59.3429,75700.0
2013-05-09 14:50:00,70.28,70.28,70.15,70.16,86200.0,59.3429,59.3429,59.2332,59.2416,86200.0
2013-05-09 15:00:00,70.16,70.22,70.05,70.19,90100.0,59.2416,59.2923,59.1487,59.267,90100.0
2013-05-09 15:10:00,70.19,70.25,70.14,70.21,96500.0,59.267,59.3176,59.2247,59.2838,96500.0
2013-05-09 15:20:00,70.21,70.27,70.17,70.21,128800.0,59.2838,59.3345,59.2501,59.2838,128800.0
2013-05-09 15:30:00,70.21,70.28,70.19,70.19,151600.0,59.2838,59.3429,59.267,59.267,151600.0
2013-05-09 15:40:00,70.2,70.24,70.14,70.2,210600.0,59.2754,59.3092,59.2247,59.2754,210600.0
2013-05-09 15:50:00,70.2,70.22,70.05,70.22,355600.0,59.2754,59.2923,59.1487,59.2923,355600.0
2013-05-10 09:30:00,70.16,70.25,69.95,69.95,128300.0,59.2416,59.3176,59.0643,59.0643,128300.0
2013-05-10 09:40:00,69.95,69.97,69.76,69.88,110200.0,59.0643,59.0812,58.9039,59.0052,110200.0
2013-05-10 09:50:00,69.87,70.1,69.74,70.09,116400.0,58.9967,59.191,58.887,59.1825,116400.0
2013-05-10 10:00:00,70.1,70.15,69.99,70.02,73300.0,59.191,59.2332,59.0981,59.1234,73300.0
2013-05-10 10:10:00,70.02,70.1,70.0,70.01,97500.0,59.1234,59.191,59.1065,59.115,97500.0
2013-05-10 10:20:00,70.01,70.02,69.82,69.82,70600.0,59.115,59.1234,58.9545,58.9545,70600.0
2013-05-10 10:30:00,69.83,69.83,69.66,69.74,102600.0,58.963,58.963,58.8194,58.887,102600.0
2013-05-10 10:40:00,69.74,69.83,69.7,69.74,93500.0,58.887,58.963,58.8532,58.887,93500.0
2013-05-10 10:50:00,69.74,69.8,69.69,69.78,128900.0,58.887,58.9376,58.8448,58.9208,128900.0
2013-05-10 11:00:00,69.78,69.95,69.75,69.95,158700.0,58.9208,59.0643,58.8954,59.0643,158700.0
2013-05-10 11:10:00,69.96,69.97,69.93,69.94,105700.0,59.0727,59.0812,59.0474,59.0559,105700.0
2013-05-10 11:20:00,69.95,70.06,69.93,70.05,58500.0,59.0643,59.1572,59.0474,59.1487,58500.0
2013-05-10 11:30:00,70.05,70.07,70.03,70.03,59300.0,59.1487,59.1656,59.1318,59.1318,59300.0
2013-05-10 11:40:00,70.03,70.04,69.91,69.92,58100.0,59.1318,59.1403,59.0305,59.039,58100.0
2013-05-10 11:50:00,69.92,69.92,69.78,69.82,71100.0,59.039,59.039,58.9208,58.9545,71100.0
2013-05-10 12:00:00,69.81,69.85,69.73,69.74,60500.0,58.9461,58.9799,58.8785,58.887,60500.0
2013-05-10 12:10:00,69.74,69.86,69.73,69.84,132700.0,58.887,58.9883,58.8785,58.9714,132700.0
2013-05-10 12:20:00,69.84,69.88,69.81,69.86,52700.0,58.9714,59.0052,58.9461,58.9883,52700.0
2013-05-10 12:30:00,69.86,69.88,69.76,69.77,55000.0,58.9883,59.0052,58.9039,58.9123,55000.0
2013-05-10 12:40:00,69.79,69.89,69.78,69.81,71800.0,58.9292,59.0136,58.9208,58.9461,71800.0
2013-05-10 12:50:00,69.83,69.85,69.8,69.81,29500.0,58.963,58.9799,58.9376,58.9461,29500.0
2013-05-10 13:00:00,69.81,69.91,69.81,69.89,66600.0,58.9461,59.0305,58.9461,59.0136,66600.0
2013-05-10 13:10:00,69.89,69.93,69.88,69.9,34400.0,59.0136,59.0474,59.0052,59.0221,34400.0
2013-05-10 13:20:00,69.89,69.93,69.86,69.89,56400.0,59.0136,59.0474,58.9883,59.0136,56400.0
2013-05-10 13:30:00,69.9,69.93,69.84,69.88,36900.0,59.0221,59.0474,58.9714,59.0052,36900.0
2013-05-10 13:40:00,69.88,69.88,69.83,69.85,28800.0,59.0052,59.0052,58.963,58.9799,28800.0
2013-05-10 13:50:00,69.85,69.88,69.81,69.83,83500.0,58.9799,59.0052,58.9461,58.963,83500.0
2013-05-10 14:00:00,69.83,69.89,69.78,69.89,28600.0,58.963,59.0136,58.9208,59.0136,28600.0
2013-05-10 14:10:00,69.89,69.96,69.87,69.9,54500.0,59.0136,59.0727,58.9967,59.0221,54500.0
2013-05-10 14:20:00,69.9,69.95,69.88,69.95,43000.0,59.0221,59.0643,59.0052,59.0643,43000.0
2013-05-10 14:30:00,69.95,69.98,69.91,69.92,45600.0,59.0643,59.0896,59.0305,59.039,45600.0
2013-05-10 14:40:00,69.92,69.96,69.89,69.94,54900.0,59.039,59.0727,59.0136,59.0559,54900.0
2013-05-10 14:50:00,69.94,69.95,69.88,69.89,43000.0,59.0559,59.0643,59.0052,59.0136,43000.0
2013-05-10 15:00:00,69.89,69.92,69.88,69.92,103900.0,59.0136,59.039,59.0052,59.039,103900.0
2013-05-10 15:10:00,69.91,69.95,69.91,69.93,47500.0,59.0305,59.0643,59.0305,59.0474,47500.0
2013-05-10 15:20:00,69.93,69.99,69.93,69.95,44400.0,59.0474,59.0981,59.0474,59.0643,44400.0
2013-05-10 15:30:00,69.95,69.99,69.93,69.94,62800.0,59.0643,59.0981,59.0474,59.0559,62800.0
2013-05-10 15:40:00,69.95,70.02,69.9,69.99,155200.0,59.0643,59.1234,59.0221,59.0981,155200.0
2013-05-10 15:50:00,70.0,70.08,69.97,70.07,321300.0,59.1065,59.1741,59.0812,59.1656,321300.0
2013-05-13 09:30:00,70.09,70.21,69.74,69.75,143600.0,59.1825,59.2838,58.887,58.8954,143600.0
2013-05-13 09:40:00,69.76,70.08,69.76,69.81,79700.0,58.9039,59.1741,58.9039,58.9461,79700.0
2013-05-13 09:50:00,69.81,69.83,69.66,69.73,81100.0,58.9461,58.963,58.8194,58.8785,81100.0
2013-05-13 10:00:00,69.72,69.79,69.65,69.76,130400.0,58.8701,58.9292,58.811,58.9039,130400.0
2013-05-13 10:10:00,69.76,69.89,69.74,69.88,118000.0,58.9039,59.0136,58.887,59.0052,118000.0
2013-05-13 10:20:00,69.88,69.9,69.73,69.74,81600.0,59.0052,59.0221,58.8785,58.887,81600.0
2013-05-13 10:30:00,69.74,69.83,69.73,69.78,63900.0,58.887,58.963,58.8785,58.9208,63900.0
2013-05-13 10:40:00,69.78,69.83,69.73,69.73,46900.0,58.9208,58.963,58.8785,58.8785,46900.0
2013-05-13 10:50:00,69.73,69.74,69.61,69.61,91900.0,58.8785,58.887,58.7772,58.7772,91900.0
2013-05-13 11:00:00,69.62,69.64,69.6,69.6,57800.0,58.7857,58.8025,58.7688,58.7688,57800.0
2013-05-13 11:10:00,69.61,69.63,69.48,69.48,147300.0,58.7772,58.7941,58.6674,58.6674,147300.0
2013-05-13 11:20:00,69.47,69.47,69.34,69.38,133700.0,58.659,58.659,58.5492,58.583,133700.0
2013-05-13 11:30:00,69.38,69.48,69.36,69.48,148700.0,58.583,58.6674,58.5661,58.6674,148700.0
2013-05-13 11:40:00,69.48,69.5,69.36,69.44,266900.0,58.6674,58.6843,58.5661,58.6337,266900.0
2013-05-13 11:50:00,69.44,69.46,69.39,69.41,188500.0,58.6337,58.6506,58.5914,58.6083,188500.0
2013-05-13 12:00:00,69.42,69.49,69.4,69.41,228400.0,58.6168,58.6759,58.5999,58.6083,228400.0
2013-05-13 12:10:00,69.4,69.43,69.38,69.42,115800.0,58.5999,58.6252,58.583,58.6168,115800.0
2013-05-13 12:20:00,69.43,69.44,69.35,69.37,81400.0,58.6252,58.6337,58.5577,58.5746,81400.0
2013-05-13 12:30:00,69.37,69.43,69.37,69.41,67900.0,58.5746,58.6252,58.5746,58.6083,67900.0
2013-05-13 12:40:00,69.42,69.44,69.38,69.44,74400.0,58.6168,58.6337,58.583,58.6337,74400.0
2013-05-13 12:50:00,69.43,69.56,69.43,69.56,37400.0,58.6252,58.735,58.6252,58.735,37400.0
2013-05-13 13:00:00,69.54,69.55,69.49,69.53,65300.0,58.7181,58.7265,58.6759,58.7097,65300.0
2013-05-13 13:10:00,69.53,69.54,69.49,69.53,85500.0,58.7097,58.7181,58.6759,58.7097,85500.0
2013-05-13 13:20:00,69.53,69.57,69.5,69.56,86100.0,58.7097,58.7434,58.6843,58.735,86100.0
2013-05-13 13:30:00,69.57,69.61,69.5,69.53,67000.0,58.7434,58.7772,58.6843,58.7097,67000.0
2013-05-13 13:40:00,69.53,69.55,69.51,69.54,43900.0,58.7097,58.7265,58.6928,58.7181,43900.0
2013-05-13 13:50:00,69.54,69.61,69.53,69.59,57000.0,58.7181,58.7772,58.7097,58.7603,57000.0
2013-05-13 14:00:00,69.6,69.66,69.57,69.66,70700.0,58.7688,58.8194,58.7434,58.8194,70700.0
2013-05-13 14:10:00,69.65,69.67,69.53,69.6,137600.0,58.811,58.8279,58.7097,58.7688,137600.0
2013-05-13 14:20:00,69.61,69.68,69.6,69.66,59200.0,58.7772,58.8363,58.7688,58.8194,59200.0
2013-05-13 14:30:00,69.67,69.73,69.67,69.72,69400.0,58.8279,58.8785,58.8279,58.8701,69400.0
2013-05-13 14:40:00,69.72,69.76,69.71,69.73,59000.0,58.8701,58.9039,58.8616,58.8785,59000.0
2013-05-13 14:50:00,69.72,69.89,69.72,69.89,181200.0,58.8701,59.0136,58.8701,59.0136,181200.0
2013-05-13 15:00:00,69.88,69.94,69.81,69.81,314900.0,59.0052,59.0559,58.9461,58.9461,314900.0
2013-05-13 15:10:00,69.81,69.84,69.74,69.82,211100.0,58.9461,58.9714,58.887,58.9545,211100.0
2013-05-13 15:20:00,69.81,69.84,69.74,69.74,97800.0,58.9461,58.9714,58.887,58.887,97800.0
2013-05-13 15:30:00,69.74,69.84,69.73,69.83,139700.0,58.887,58.9714,58.8785,58.963,139700.0
2013-05-13 15:40:00,69.83,69.84,69.78,69.79,373600.0,58.963,58.9714,58.9208,58.9292,373600.0
2013-05-13 15:50:00,69.79,69.84,69.78,69.81,276200.0,58.9292,58.9714,58.9208,58.9461,276200.0
2013-05-14 09:30:00,69.95,70.06,69.85,69.92,149000.0,59.0643,59.1572,58.9799,59.039,149000.0
2013-05-14 09:40:00,69.94,70.02,69.92,69.99,100500.0,59.0559,59.1234,59.039,59.0981,100500.0
2013-05-14 09:50:00,70.0,70.05,69.95,70.04,244700.0,59.1065,59.1487,59.0643,59.1403,244700.0
2013-05-14 10:00:00,70.04,70.05,69.98,70.01,175900.0,59.1403,59.1487,59.0896,59.115,175900.0
2013-05-14 10:10:00,70.01,70.08,70.0,70.07,122500.0,59.115,59.1741,59.1065,59.1656,122500.0
2013-05-14 10:20:00,70.06,70.21,70.03,70.21,113300.0,59.1572,59.2838,59.1318,59.2838,113300.0
2013-05-14 10:30:00,70.21,70.36,70.2,70.35,164100.0,59.2838,59.4105,59.2754,59.4021,164100.0
2013-05-14 10:40:00,70.35,70.4,70.3,70.39,140600.0,59.4021,59.4443,59.3598,59.4358,140600.0
2013-05-14 10:50:00,70.39,70.39,70.29,70.31,160300.0,59.4358,59.4358,59.3514,59.3683,160300.0
2013-05-14 11:00:00,70.32,70.33,70.24,70.25,126100.0,59.3767,59.3852,59.3092,59.3176,126100.0
2013-05-14 11:10:00,70.24,70.26,70.23,70.24,96900.0,59.3092,59.3261,59.3007,59.3092,96900.0
2013-05-14 11:20:00,70.24,70.26,70.23,70.25,82700.0,59.3092,59.3261,59.3007,59.3176,82700.0
2013-05-14 11:30:00,70.25,70.25,70.15,70.24,103300.0,59.3176,59.3176,59.2332,59.3092,103300.0
2013-05-14 11:40:00,70.24,70.31,70.23,70.27,125300.0,59.3092,59.3683,59.3007,59.3345,125300.0
2013-05-14 11:50:00,70.27,70.29,70.25,70.27,54500.0,59.3345,59.3514,59.3176,59.3345,54500.0
2013-05-14 12:00:00,70.27,70.3,70.23,70.28,139300.0,59.3345,59.3598,59.3007,59.3429,139300.0
2013-05-14 12:10:00,70.28,70.46,70.27,70.46,135600.0,59.3429,59.4949,59.3345,59.4949,135600.0
2013-05-14 12:20:00,70.46,70.47,70.39,70.45,100600.0,59.4949,59.5034,59.4358,59.4865,100600.0
2013-05-14 12:30:00,70.45,70.67,70.45,70.66,117900.0,59.4865,59.6723,59.4865,59.6638,117900.0
2013-05-14 12:40:00,70.66,70.91,70.66,70.85,228600.0,59.6638,59.8749,59.6638,59.8242,228600.0
2013-05-14 12:50:00,70.84,71.27,70.84,71.27,358700.0,59.8158,60.1789,59.8158,60.1789,358700.0
2013-05-14 13:00:00,71.26,71.42,71.13,71.35,234600.0,60.1704,60.3055,60.0607,60.2464,234600.0
2013-05-14 13:10:00,71.34,71.45,71.26,71.27,159800.0,60.238,60.3309,60.1704,60.1789,159800.0
2013-05-14 13:20:00,71.27,71.29,71.13,71.28,73100.0,60.1789,60.1958,60.0607,60.1873,73100.0
2013-05-14 13:30:00,71.28,71.34,71.23,71.24,84100.0,60.1873,60.238,60.1451,60.1535,84100.0
2013-05-14 13:40:00,71.23,71.24,71.18,71.2,39800.0,60.1451,60.1535,60.1029,60.1198,39800.0
2013-05-14 13:50:00,71.2,71.29,71.11,71.12,96300.0,60.1198,60.1958,60.0438,60.0522,96300.0
2013-05-14 14:00:00,71.13,71.25,71.07,71.17,72300.0,60.0607,60.162,60.01,60.0944,72300.0
2013-05-14 14:10:00,71.17,71.28,71.17,71.25,44700.0,60.0944,60.1873,60.0944,60.162,44700.0
2013-05-14 14:20:00,71.25,71.31,71.22,71.31,59000.0,60.162,60.2127,60.1367,60.2127,59000.0
2013-05-14 14:30:00,71.31,71.32,71.27,71.27,81800.0,60.2127,60.2211,60.1789,60.1789,81800.0
2013-05-14 14:40:00,71.28,71.31,71.2,71.23,91100.0,60.1873,60.2127,60.1198,60.1451,91100.0
2013-05-14 14:50:00,71.23,71.24,71.08,71.11,109600.0,60.1451,60.1535,60.0184,60.0438,109600.0
2013-05-14 15:00:00,71.11,71.24,71.07,71.23,98500.0,60.0438,60.1535,60.01,60.1451,98500.0
2013-05-14 15:10:00,71.24,71.25,71.14,71.22,139600.0,60.1535,60.162,60.0691,60.1367,139600.0
2013-05-14 15:20:00,71.21,71.23,71.16,71.19,65000.0,60.1282,60.1451,60.086,60.1113,65000.0
2013-05-14 15:30:00,71.19,71.4,71.16,71.4,180100.0,60.1113,60.2886,60.086,60.2886,180100.0
2013-05-14 15:40:00,71.4,71.61,71.4,71.61,373800.0,60.2886,60.466,60.2886,60.466,373800.0
2013-05-14 15:50:00,71.61,71.61,71.46,71.52,484600.0,60.466,60.466,60.3393,60.39,484600.0
2013-05-15 09:30:00,71.33,71.79,71.33,71.78,156000.0,60.2295,60.618,60.2295,60.6095,156000.0
2013-05-15 09:40:00,71.78,72.1,71.76,72.0,194300.0,60.6095,60.8797,60.5926,60.7953,194300.0
2013-05-15 09:50:00,72.0,72.31,71.93,72.08,209100.0,60.7953,61.057,60.7362,60.8628,209100.0
2013-05-15 10:00:00,72.08,72.32,72.06,72.2,139300.0,60.8628,61.0655,60.8459,60.9642,139300.0
2013-05-15 10:10:00,72.21,72.32,72.18,72.24,130500.0,60.9726,61.0655,60.9473,60.9979,130500.0
2013-05-15 10:20:00,72.24,72.25,72.1,72.14,107500.0,60.9979,61.0064,60.8797,60.9135,107500.0
2013-05-15 10:30:00,72.13,72.4,72.13,72.4,137100.0,60.905,61.133,60.905,61.133,137100.0
2013-05-15 10:40:00,72.4,72.45,72.27,72.27,197300.0,61.133,61.1752,61.0233,61.0233,197300.0
2013-05-15 10:50:00,72.27,72.45,72.24,72.45,83000.0,61.0233,61.1752,60.9979,61.1752,83000.0
2013-05-15 11:00:00,72.44,72.63,72.42,72.57,154600.0,61.1668,61.3272,61.1499,61.2766,154600.0
2013-05-15 11:10:00,72.56,72.89,72.55,72.8,225700.0,61.2681,61.5468,61.2597,61.4708,225700.0
2013-05-15 11:20:00,72.8,72.88,72.73,72.76,99900.0,61.4708,61.5383,61.4117,61.437,99900.0
2013-05-15 11:30:00,72.76,72.91,72.71,72.89,96900.0,61.437,61.5637,61.3948,61.5468,96900.0
2013-05-15 11:40:00,72.9,72.92,72.86,72.87,79600.0,61.5552,61.5721,61.5214,61.5299,79600.0
2013-05-15 11:50:00,72.85,72.97,72.8,72.93,70700.0,61.513,61.6143,61.4708,61.5805,70700.0
2013-05-15 12:00:00,72.93,73.04,72.87,73.03,124600.0,61.5805,61.6734,61.5299,61.665,124600.0
2013-05-15 12:10:00,73.02,73.04,72.9,72.93,117600.0,61.6565,61.6734,61.5552,61.5805,117600.0
2013-05-15 12:20:00,72.95,72.95,72.86,72.92,112300.0,61.5974,61.5974,61.5214,61.5721,112300.0
2013-05-15 12:30:00,72.93,72.97,72.9,72.93,50500.0,61.5805,61.6143,61.5552,61.5805,50500.0
2013-05-15 12:40:00,72.93,72.95,72.83,72.93,76800.0,61.5805,61.5974,61.4961,61.5805,76800.0
2013-05-15 12:50:00,72.93,72.94,72.74,72.74,64800.0,61.5805,61.589,61.4201,61.4201,64800.0
2013-05-15 13:00:00,72.74,72.81,72.67,72.79,99500.0,61.4201,61.4792,61.361,61.4623,99500.0
2013-05-15 13:10:00,72.79,72.84,72.69,72.7,44300.0,61.4623,61.5046,61.3779,61.3863,44300.0
2013-05-15 13:20:00,72.7,72.73,72.65,72.68,54600.0,61.3863,61.4117,61.3441,61.3695,54600.0
2013-05-15 13:30:00,72.67,72.8,72.63,72.78,92400.0,61.361,61.4708,61.3272,61.4539,92400.0
2013-05-15 13:40:00,72.78,72.8,72.6,72.62,55700.0,61.4539,61.4708,61.3019,61.3188,55700.0
2013-05-15 13:50:00,72.61,72.65,72.46,72.46,77100.0,61.3103,61.3441,61.1837,61.1837,77100.0
2013-05-15 14:00:00,72.46,72.58,72.46,72.56,61200.0,61.1837,61.285,61.1837,61.2681,61200.0
2013-05-15 14:10:00,72.57,72.57,72.46,72.47,85800.0,61.2766,61.2766,61.1837,61.1921,85800.0
2013-05-15 14:20:00,72.46,72.55,72.29,72.55,180000.0,61.1837,61.2597,61.0401,61.2597,180000.0
2013-05-15 14:30:00,72.55,72.55,72.42,72.42,65900.0,61.2597,61.2597,61.1499,61.1499,65900.0
2013-05-15 14:40:00,72.43,72.49,72.35,72.45,108000.0,61.1584,61.209,61.0908,61.1752,108000.0
2013-05-15 14:50:00,72.44,72.49,72.36,72.47,87200.0,61.1668,61.209,61.0993,61.1921,87200.0
2013-05-15 15:00:00,72.46,72.55,72.41,72.54,94000.0,61.1837,61.2597,61.1415,61.2512,94000.0
2013-05-15 15:10:00,72.55,72.74,72.55,72.6,128900.0,61.2597,61.4201,61.2597,61.3019,128900.0
2013-05-15 15:20:00,72.6,72.68,72.53,72.66,75800.0,61.3019,61.3695,61.2428,61.3526,75800.0
2013-05-15 15:30:00,72.67,72.8,72.66,72.79,139200.0,61.361,61.4708,61.3526,61.4623,139200.0
2013-05-15 15:40:00,72.79,72.82,72.73,72.76,158600.0,61.4623,61.4877,61.4117,61.437,158600.0
2013-05-15 15:50:00,72.75,72.83,72.75,72.77,439800.0,61.4286,61.4961,61.4286,61.4454,439800.0
2013-05-16 09:30:00,72.61,72.7,72.53,72.7,109400.0,61.3103,61.3863,61.2428,61.3863,109400.0
2013-05-16 09:40:00,72.69,72.78,72.57,72.77,108800.0,61.3779,61.4539,61.2766,61.4454,108800.0
2013-05-16 09:50:00,72.77,72.9,72.71,72.77,61700.0,61.4454,61.5552,61.3948,61.4454,61700.0
2013-05-16 10:00:00,72.79,72.92,72.5,72.55,126700.0,61.4623,61.5721,61.2175,61.2597,126700.0
2013-05-16 10:10:00,72.54,72.73,72.54,72.68,165100.0,61.2512,61.4117,61.2512,61.3695,165100.0
2013-05-16 10:20:00,72.68,72.79,72.63,72.76,101400.0,61.3695,61.4623,61.3272,61.437,101400.0
2013-05-16 10:30:00,72.76,72.89,72.72,72.86,113700.0,61.437,61.5468,61.4032,61.5214,113700.0
2013-05-16 10:40:00,72.85,72.91,72.75,72.75,109700.0,61.513,61.5637,61.4286,61.4286,109700.0
2013-05-16 10:50:00,72.76,72.83,72.67,72.68,73500.0,61.437,61.4961,61.361,61.3695,73500.0
2013-05-16 11:00:00,72.68,72.71,72.64,72.68,35900.0,61.3695,61.3948,61.3357,61.3695,35900.0
2013-05-16 11:10:00,72.69,72.91,72.69,72.82,70200.0,61.3779,61.5637,61.3779,61.4877,70200.0
2013-05-16 11:20:00,72.82,72.82,72.73,72.79,65200.0,61.4877,61.4877,61.4117,61.4623,65200.0
2013-05-16 11:30:00,72.79,72.89,72.74,72.89,41100.0,61.4623,61.5468,61.4201,61.5468,41100.0
2013-05-16 11:40:00,72.91,72.94,72.84,72.93,65400.0,61.5637,61.589,61.5046,61.5805,65400.0
2013-05-16 11:50:00,72.93,72.95,72.72,72.73,103600.0,61.5805,61.5974,61.4032,61.4117,103600.0
2013-05-16 12:00:00,72.73,72.75,72.52,72.54,47400.0,61.4117,61.4286,61.2344,61.2512,47400.0
2013-05-16 12:10:00,72.54,72.6,72.5,72.58,39700.0,61.2512,61.3019,61.2175,61.285,39700.0
2013-05-16 12:20:00,72.59,72.59,72.44,72.5,73100.0,61.2935,61.2935,61.1668,61.2175,73100.0
2013-05-16 12:30:00,72.49,72.57,72.49,72.57,41300.0,61.209,61.2766,61.209,61.2766,41300.0
2013-05-16 12:40:00,72.57,72.64,72.55,72.58,54900.0,61.2766,61.3357,61.2597,61.285,54900.0
2013-05-16 12:50:00,72.58,72.71,72.57,72.67,61100.0,61.285,61.3948,61.2766,61.361,61100.0
2013-05-16 13:00:00,72.67,72.67,72.6,72.65,47400.0,61.361,61.361,61.3019,61.3441,47400.0
2013-05-16 13:10:00,72.65,72.71,72.65,72.7,52000.0,61.3441,61.3948,61.3441,61.3863,52000.0
2013-05-16 13:20:00,72.69,72.7,72.62,72.66,43400.0,61.3779,61.3863,61.3188,61.3526,43400.0
2013-05-16 13:30:00,72.66,72.67,72.54,72.61,41100.0,61.3526,61.361,61.2512,61.3103,41100.0
2013-05-16 13:40:00,72.6,72.65,72.58,72.63,44100.0,61.3019,61.3441,61.285,61.3272,44100.0
2013-05-16 13:50:00,72.63,72.64,72.54,72.55,56000.0,61.3272,61.3357,61.2512,61.2597,56000.0
2013-05-16 14:00:00,72.55,72.62,72.53,72.61,63800.0,61.2597,61.3188,61.2428,61.3103,63800.0
2013-05-16 14:10:00,72.61,72.67,72.55,72.67,113400.0,61.3103,61.361,61.2597,61.361,113400.0
2013-05-16 14:20:00,72.67,72.68,72.59,72.6,98900.0,61.361,61.3695,61.2935,61.3019,98900.0
2013-05-16 14:30:00,72.59,72.6,72.54,72.55,47100.0,61.2935,61.3019,61.2512,61.2597,47100.0
2013-05-16 14:40:00,72.54,72.55,72.46,72.55,72700.0,61.2512,61.2597,61.1837,61.2597,72700.0
2013-05-16 14:50:00,72.55,72.56,72.43,72.46,93100.0,61.2597,61.2681,61.1584,61.1837,93100.0
2013-05-16 15:00:00,72.46,72.55,72.46,72.47,102900.0,61.1837,61.2597,61.1837,61.1921,102900.0
2013-05-16 15:10:00,72.47,72.51,72.31,72.32,101200.0,61.1921,61.2259,61.057,61.0655,101200.0
2013-05-16 15:20:00,72.32,72.36,72.21,72.35,142200.0,61.0655,61.0993,60.9726,61.0908,142200.0
2013-05-16 15:30:00,72.35,72.35,72.15,72.17,161800.0,61.0908,61.0908,60.9219,60.9388,161800.0
2013-05-16 15:40:00,72.15,72.33,72.13,72.16,150600.0,60.9219,61.0739,60.905,60.9304,150600.0
2013-05-16 15:50:00,72.16,72.26,72.16,72.22,307400.0,60.9304,61.0148,60.9304,60.981,307400.0
2013-05-17 09:30:00,72.28,72.79,72.26,72.53,456000.0,61.0317,61.4623,61.0148,61.2428,456000.0
2013-05-17 09:40:00,72.56,72.56,72.3,72.35,62100.0,61.2681,61.2681,61.0486,61.0908,62100.0
2013-05-17 09:50:00,72.33,72.68,72.3,72.64,76400.0,61.0739,61.3695,61.0486,61.3357,76400.0
2013-05-17 10:00:00,72.63,72.99,72.63,72.98,106600.0,61.3272,61.6312,61.3272,61.6228,106600.0
2013-05-17 10:10:00,72.97,73.07,72.84,72.99,175500.0,61.6143,61.6988,61.5046,61.6312,175500.0
2013-05-17 10:20:00,72.98,73.18,72.95,72.98,109700.0,61.6228,61.7916,61.5974,61.6228,109700.0
2013-05-17 10:30:00,72.99,73.11,72.96,72.98,78900.0,61.6312,61.7325,61.6059,61.6228,78900.0
2013-05-17 10:40:00,72.97,73.01,72.92,72.99,77800.0,61.6143,61.6481,61.5721,61.6312,77800.0
2013-05-17 10:50:00,72.99,73.01,72.78,72.78,92700.0,61.6312,61.6481,61.4539,61.4539,92700.0
2013-05-17 11:00:00,72.78,72.87,72.76,72.84,84400.0,61.4539,61.5299,61.437,61.5046,84400.0
2013-05-17 11:10:00,72.84,73.08,72.82,73.04,108600.0,61.5046,61.7072,61.4877,61.6734,108600.0
2013-05-17 11:20:00,73.06,73.2,72.98,73.17,98000.0,61.6903,61.8085,61.6228,61.7832,98000.0
2013-05-17 11:30:00,73.17,73.3,73.17,73.26,138400.0,61.7832,61.893,61.7832,61.8592,138400.0
2013-05-17 11:40:00,73.26,73.31,73.23,73.25,66600.0,61.8592,61.9014,61.8339,61.8507,66600.0
2013-05-17 11:50:00,73.25,73.29,73.02,73.07,111700.0,61.8507,61.8845,61.6565,61.6988,111700.0
2013-05-17 12:00:00,73.07,73.12,73.03,73.07,72300.0,61.6988,61.741,61.665,61.6988,72300.0
2013-05-17 12:10:00,73.08,73.12,73.02,73.12,135200.0,61.7072,61.741,61.6565,61.741,135200.0
2013-05-17 12:20:00,73.12,73.13,73.0,73.06,66200.0,61.741,61.7494,61.6397,61.6903,66200.0
2013-05-17 12:30:00,73.06,73.11,73.0,73.02,35000.0,61.6903,61.7325,61.6397,61.6565,35000.0
2013-05-17 12:40:00,73.02,73.11,73.0,73.1,52800.0,61.6565,61.7325,61.6397,61.7241,52800.0
2013-05-17 12:50:00,73.09,73.11,73.0,73.01,49400.0,61.7156,61.7325,61.6397,61.6481,49400.0
2013-05-17 13:00:00,73.01,73.05,72.99,73.0,61700.0,61.6481,61.6819,61.6312,61.6397,61700.0
2013-05-17 13:10:00,73.01,73.03,72.99,72.99,47500.0,61.6481,61.665,61.6312,61.6312,47500.0
2013-05-17 13:20:00,73.0,73.04,72.99,73.01,77400.0,61.6397,61.6734,61.6312,61.6481,77400.0
2013-05-17 13:30:00,73.01,73.05,72.95,73.05,53200.0,61.6481,61.6819,61.5974,61.6819,53200.0
2013-05-17 13:40:00,73.05,73.1,73.05,73.06,54300.0,61.6819,61.7241,61.6819,61.6903,54300.0
2013-05-17 13:50:00,73.05,73.05,73.01,73.05,33000.0,61.6819,61.6819,61.6481,61.6819,33000.0
2013-05-17 14:00:00,73.05,73.09,73.01,73.03,62300.0,61.6819,61.7156,61.6481,61.665,62300.0
2013-05-17 14:10:00,73.04,73.11,73.03,73.1,60700.0,61.6734,61.7325,61.665,61.7241,60700.0
2013-05-17 14:20:00,73.09,73.2,73.07,73.16,56100.0,61.7156,61.8085,61.6988,61.7748,56100.0
2013-05-17 14:30:00,73.16,73.2,73.15,73.19,56900.0,61.7748,61.8085,61.7663,61.8001,56900.0
2013-05-17 14:40:00,73.19,73.24,73.17,73.22,115800.0,61.8001,61.8423,61.7832,61.8254,115800.0
2013-05-17 14:50:00,73.22,73.33,73.21,73.33,117700.0,61.8254,61.9183,61.817,61.9183,117700.0
2013-05-17 15:00:00,73.33,73.38,73.22,73.22,127300.0,61.9183,61.9605,61.8254,61.8254,127300.0
2013-05-17 15:10:00,73.22,73.26,73.19,73.21,151100.0,61.8254,61.8592,61.8001,61.817,151100.0
2013-05-17 15:20:00,73.22,73.32,73.2,73.28,143500.0,61.8254,61.9099,61.8085,61.8761,143500.0
2013-05-17 15:30:00,73.27,73.34,73.23,73.26,237700.0,61.8676,61.9267,61.8339,61.8592,237700.0
2013-05-17 15:40:00,73.26,73.35,73.26,73.27,250900.0,61.8592,61.9352,61.8592,61.8676,250900.0
2013-05-17 15:50:00,73.28,73.31,73.2,73.29,402900.0,61.8761,61.9014,61.8085,61.8845,402900.0
2013-05-20 09:30:00,73.31,73.86,73.22,73.84,210800.0,61.9014,62.3658,61.8254,62.3489,210800.0
2013-05-20 09:40:00,73.83,73.94,73.68,73.73,193600.0,62.3405,62.4334,62.2138,62.2561,193600.0
2013-05-20 09:50:00,73.73,73.83,73.66,73.81,131000.0,62.2561,62.3405,62.1969,62.3236,131000.0
2013-05-20 10:00:00,73.8,74.21,73.79,74.16,189000.0,62.3152,62.6614,62.3067,62.6191,189000.0
2013-05-20 10:10:00,74.17,74.17,74.01,74.12,130700.0,62.6276,62.6276,62.4925,62.5854,130700.0
2013-05-20 10:20:00,74.12,74.2,74.05,74.14,171900.0,62.5854,62.6529,62.5263,62.6022,171900.0
2013-05-20 10:30:00,74.15,74.2,74.11,74.13,116700.0,62.6107,62.6529,62.5769,62.5938,116700.0
2013-05-20 10:40:00,74.13,74.26,74.13,74.21,134900.0,62.5938,62.7036,62.5938,62.6614,134900.0
2013-05-20 10:50:00,74.21,74.28,74.16,74.27,100800.0,62.6614,62.7205,62.6191,62.712,100800.0
2013-05-20 11:00:00,74.27,74.41,74.27,74.29,93000.0,62.712,62.8302,62.712,62.7289,93000.0
2013-05-20 11:10:00,74.29,74.36,74.22,74.35,109400.0,62.7289,62.788,62.6698,62.7796,109400.0
2013-05-20 11:20:00,74.35,74.45,74.32,74.45,111100.0,62.7796,62.864,62.7542,62.864,111100.0
2013-05-20 11:30:00,74.46,74.52,74.38,74.41,97500.0,62.8724,62.9231,62.8049,62.8302,97500.0
2013-05-20 11:40:00,74.42,74.5,74.42,74.46,67700.0,62.8387,62.9062,62.8387,62.8724,67700.0
2013-05-20 11:50:00,74.47,74.5,74.33,74.38,126000.0,62.8809,62.9062,62.7627,62.8049,126000.0
2013-05-20 12:00:00,74.39,74.47,74.39,74.45,50600.0,62.8133,62.8809,62.8133,62.864,50600.0
2013-05-20 12:10:00,74.45,74.54,74.42,74.42,120200.0,62.864,62.94,62.8387,62.8387,120200.0
2013-05-20 12:20:00,74.42,74.45,74.39,74.41,93300.0,62.8387,62.864,62.8133,62.8302,93300.0
2013-05-20 12:30:00,74.41,74.44,74.28,74.29,170900.0,62.8302,62.8556,62.7205,62.7289,170900.0
2013-05-20 12:40:00,74.28,74.44,74.28,74.41,37800.0,62.7205,62.8556,62.7205,62.8302,37800.0
2013-05-20 12:50:00,74.41,74.43,74.37,74.42,28500.0,62.8302,62.8471,62.7965,62.8387,28500.0
2013-05-20 13:00:00,74.42,74.48,74.38,74.48,49600.0,62.8387,62.8893,62.8049,62.8893,49600.0
2013-05-20 13:10:00,74.47,74.49,74.36,74.36,53200.0,62.8809,62.8978,62.788,62.788,53200.0
2013-05-20 13:20:00,74.36,74.38,74.28,74.34,62100.0,62.788,62.8049,62.7205,62.7711,62100.0
2013-05-20 13:30:00,74.35,74.42,74.32,74.41,45400.0,62.7796,62.8387,62.7542,62.8302,45400.0
2013-05-20 13:40:00,74.4,74.41,74.23,74.3,71500.0,62.8218,62.8302,62.6782,62.7373,71500.0
2013-05-20 13:50:00,74.31,74.38,74.28,74.32,56300.0,62.7458,62.8049,62.7205,62.7542,56300.0
2013-05-20 14:00:00,74.33,74.33,74.15,74.25,67500.0,62.7627,62.7627,62.6107,62.6951,67500.0
2013-05-20 14:10:00,74.25,74.27,74.23,74.27,72400.0,62.6951,62.712,62.6782,62.712,72400.0
2013-05-20 14:20:00,74.26,74.39,74.26,74.35,68200.0,62.7036,62.8133,62.7036,62.7796,68200.0
2013-05-20 14:30:00,74.35,74.44,74.31,74.33,77900.0,62.7796,62.8556,62.7458,62.7627,77900.0
2013-05-20 14:40:00,74.34,74.37,74.27,74.35,65200.0,62.7711,62.7965,62.712,62.7796,65200.0
2013-05-20 14:50:00,74.36,74.43,74.26,74.29,122400.0,62.788,62.8471,62.7036,62.7289,122400.0
2013-05-20 15:00:00,74.29,74.42,74.29,74.41,82300.0,62.7289,62.8387,62.7289,62.8302,82300.0
2013-05-20 15:10:00,74.41,74.42,74.36,74.39,117700.0,62.8302,62.8387,62.788,62.8133,117700.0
2013-05-20 15:20:00,74.38,74.46,74.33,74.46,120400.0,62.8049,62.8724,62.7627,62.8724,120400.0
2013-05-20 15:30:00,74.46,74.49,74.38,74.4,128400.0,62.8724,62.8978,62.8049,62.8218,128400.0
2013-05-20 15:40:00,74.41,74.48,74.33,74.33,211700.0,62.8302,62.8893,62.7627,62.7627,211700.0
2013-05-20 15:50:00,74.33,74.45,74.23,74.42,497800.0,62.7627,62.864,62.6782,62.8387,497800.0
2013-05-21 09:30:00,74.47,74.9,74.4,74.89,205500.0,62.8809,63.244,62.8218,63.2355,205500.0
2013-05-21 09:40:00,74.9,74.94,74.71,74.94,145900.0,63.244,63.2777,63.0835,63.2777,145900.0
2013-05-21 09:50:00,74.94,75.16,74.88,74.96,207300.0,63.2777,63.4635,63.2271,63.2946,207300.0
2013-05-21 10:00:00,74.96,75.02,74.71,74.71,182900.0,63.2946,63.3453,63.0835,63.0835,182900.0
2013-05-21 10:10:00,74.72,74.84,74.56,74.84,248400.0,63.092,63.1933,62.9569,63.1933,248400.0
2013-05-21 10:20:00,74.84,74.92,74.78,74.9,160600.0,63.1933,63.2609,63.1426,63.244,160600.0
2013-05-21 10:30:00,74.91,75.11,74.9,75.11,264700.0,63.2524,63.4213,63.244,63.4213,264700.0
2013-05-21 10:40:00,75.11,75.12,74.99,75.09,134100.0,63.4213,63.4297,63.32,63.4044,134100.0
2013-05-21 10:50:00,75.1,75.15,75.01,75.01,133500.0,63.4129,63.4551,63.3369,63.3369,133500.0
2013-05-21 11:00:00,75.01,75.1,75.0,75.1,98200.0,63.3369,63.4129,63.3284,63.4129,98200.0
2013-05-21 11:10:00,75.09,75.13,75.02,75.11,102800.0,63.4044,63.4382,63.3453,63.4213,102800.0
2013-05-21 11:20:00,75.12,75.16,75.0,75.12,138400.0,63.4297,63.4635,63.3284,63.4297,138400.0
2013-05-21 11:30:00,75.12,75.32,75.12,75.29,93800.0,63.4297,63.5986,63.4297,63.5733,93800.0
2013-05-21 11:40:00,75.3,75.34,75.22,75.29,117600.0,63.5817,63.6155,63.5142,63.5733,117600.0
2013-05-21 11:50:00,75.28,75.41,75.25,75.38,99700.0,63.5648,63.6746,63.5395,63.6493,99700.0
2013-05-21 12:00:00,75.37,75.38,75.28,75.3,79800.0,63.6408,63.6493,63.5648,63.5817,79800.0
2013-05-21 12:10:00,75.3,75.32,75.25,75.29,50500.0,63.5817,63.5986,63.5395,63.5733,50500.0
2013-05-21 12:20:00,75.29,75.37,75.28,75.35,86100.0,63.5733,63.6408,63.5648,63.6239,86100.0
2013-05-21 12:30:00,75.36,75.37,75.17,75.2,65700.0,63.6324,63.6408,63.472,63.4973,65700.0
2013-05-21 12:40:00,75.19,75.25,75.15,75.2,50800.0,63.4888,63.5395,63.4551,63.4973,50800.0
2013-05-21 12:50:00,75.21,75.27,75.2,75.25,45800.0,63.5057,63.5564,63.4973,63.5395,45800.0
2013-05-21 13:00:00,75.25,75.45,75.23,75.4,84900.0,63.5395,63.7084,63.5226,63.6662,84900.0
2013-05-21 13:10:00,75.4,75.43,75.29,75.35,82700.0,63.6662,63.6915,63.5733,63.6239,82700.0
2013-05-21 13:20:00,75.34,75.35,75.22,75.22,93000.0,63.6155,63.6239,63.5142,63.5142,93000.0
2013-05-21 13:30:00,75.23,75.3,75.23,75.27,59000.0,63.5226,63.5817,63.5226,63.5564,59000.0
2013-05-21 13:40:00,75.27,75.3,75.25,75.29,35200.0,63.5564,63.5817,63.5395,63.5733,35200.0
2013-05-21 13:50:00,75.29,75.32,75.24,75.27,57800.0,63.5733,63.5986,63.5311,63.5564,57800.0
2013-05-21 14:00:00,75.27,75.3,75.2,75.26,61200.0,63.5564,63.5817,63.4973,63.548,61200.0
2013-05-21 14:10:00,75.26,75.45,75.24,75.45,162700.0,63.548,63.7084,63.5311,63.7084,162700.0
2013-05-21 14:20:00,75.44,75.46,75.33,75.33,60700.0,63.6999,63.7168,63.6071,63.6071,60700.0
2013-05-21 14:30:00,75.34,75.34,75.25,75.29,132700.0,63.6155,63.6155,63.5395,63.5733,132700.0
2013-05-21 14:40:00,75.3,75.3,75.16,75.16,79400.0,63.5817,63.5817,63.4635,63.4635,79400.0
2013-05-21 14:50:00,75.16,75.25,75.13,75.2,81500.0,63.4635,63.5395,63.4382,63.4973,81500.0
2013-05-21 15:00:00,75.2,75.2,75.04,75.04,112400.0,63.4973,63.4973,63.3622,63.3622,112400.0
2013-05-21 15:10:00,75.04,75.16,75.01,75.14,222700.0,63.3622,63.4635,63.3369,63.4466,222700.0
2013-05-21 15:20:00,75.15,75.17,75.11,75.12,99800.0,63.4551,63.472,63.4213,63.4297,99800.0
2013-05-21 15:30:00,75.11,75.23,75.11,75.23,92200.0,63.4213,63.5226,63.4213,63.5226,92200.0
2013-05-21 15:40:00,75.23,75.24,75.12,75.15,182300.0,63.5226,63.5311,63.4297,63.4551,182300.0
2013-05-21 15:50:00,75.14,75.17,75.1,75.12,286400.0,63.4466,63.472,63.4129,63.4297,286400.0
2013-05-22 09:30:00,75.43,75.88,75.39,75.84,348300.0,63.6915,64.0715,63.6577,64.0377,348300.0
2013-05-22 09:40:00,75.83,76.09,75.82,76.04,214500.0,64.0292,64.2488,64.0208,64.2066,214500.0
2013-05-22 09:50:00,76.04,76.13,75.96,76.03,141100.0,64.2066,64.2826,64.139,64.1981,141100.0
2013-05-22 10:00:00,76.01,76.44,76.01,76.33,244200.0,64.1812,64.5443,64.1812,64.4514,244200.0
2013-05-22 10:10:00,76.32,76.61,76.3,76.59,289600.0,64.443,64.6879,64.4261,64.671,289600.0
2013-05-22 10:20:00,76.59,76.87,76.56,76.75,347300.0,64.671,64.9074,64.6456,64.8061,347300.0
2013-05-22 10:30:00,76.75,76.82,76.09,76.38,740900.0,64.8061,64.8652,64.2488,64.4937,740900.0
2013-05-22 10:40:00,76.39,76.72,76.32,76.58,342300.0,64.5021,64.7807,64.443,64.6625,342300.0
2013-05-22 10:50:00,76.61,76.72,76.4,76.48,251500.0,64.6879,64.7807,64.5105,64.5781,251500.0
2013-05-22 11:00:00,76.49,76.71,76.29,76.66,273200.0,64.5865,64.7723,64.4177,64.7301,273200.0
2013-05-22 11:10:00,76.67,76.96,76.59,76.92,432900.0,64.7385,64.9834,64.671,64.9496,432900.0
2013-05-22 11:20:00,76.92,77.01,76.73,76.86,271100.0,64.9496,65.0256,64.7892,64.899,271100.0
2013-05-22 11:30:00,76.87,76.96,76.78,76.82,273200.0,64.9074,64.9834,64.8314,64.8652,273200.0
2013-05-22 11:40:00,76.82,76.94,76.79,76.8,450000.0,64.8652,64.9665,64.8399,64.8483,450000.0
2013-05-22 11:50:00,76.8,76.89,76.71,76.81,252200.0,64.8483,64.9243,64.7723,64.8567,252200.0
2013-05-22 12:00:00,76.81,76.84,76.72,76.75,319800.0,64.8567,64.8821,64.7807,64.8061,319800.0
2013-05-22 12:10:00,76.75,76.75,76.34,76.35,230300.0,64.8061,64.8061,64.4599,64.4683,230300.0
2013-05-22 12:20:00,76.35,76.35,76.16,76.17,336000.0,64.4683,64.4683,64.3079,64.3163,336000.0
2013-05-22 12:30:00,76.17,76.3,76.16,76.26,200400.0,64.3163,64.4261,64.3079,64.3923,200400.0
2013-05-22 12:40:00,76.26,76.29,76.15,76.18,86700.0,64.3923,64.4177,64.2994,64.3248,86700.0
2013-05-22 12:50:00,76.2,76.28,76.15,76.27,114000.0,64.3417,64.4092,64.2994,64.4008,114000.0
2013-05-22 13:00:00,76.28,76.28,75.99,76.05,128900.0,64.4092,64.4092,64.1643,64.215,128900.0
2013-05-22 13:10:00,76.06,76.09,75.75,75.82,252400.0,64.2235,64.2488,63.9617,64.0208,252400.0
2013-05-22 13:20:00,75.82,75.84,75.71,75.73,116000.0,64.0208,64.0377,63.9279,63.9448,116000.0
2013-05-22 13:30:00,75.72,75.77,75.57,75.62,160400.0,63.9364,63.9786,63.8097,63.8519,160400.0
2013-05-22 13:40:00,75.62,75.68,75.13,75.5,264800.0,63.8519,63.9026,63.4382,63.7506,264800.0
2013-05-22 13:50:00,75.49,75.56,75.46,75.5,324400.0,63.7422,63.8013,63.7168,63.7506,324400.0
2013-05-22 14:00:00,75.5,75.64,75.16,75.18,410900.0,63.7506,63.8688,63.4635,63.4804,410900.0
2013-05-22 14:10:00,75.17,75.23,74.86,75.18,336200.0,63.472,63.5226,63.2102,63.4804,336200.0
2013-05-22 14:20:00,75.22,75.34,74.95,75.02,237100.0,63.5142,63.6155,63.2862,63.3453,237100.0
2013-05-22 14:30:00,75.01,75.16,74.85,74.99,291300.0,63.3369,63.4635,63.2018,63.32,291300.0
2013-05-22 14:40:00,74.98,75.15,74.85,75.14,235100.0,63.3115,63.4551,63.2018,63.4466,235100.0
2013-05-22 14:50:00,75.15,75.19,75.06,75.1,128900.0,63.4551,63.4888,63.3791,63.4129,128900.0
2013-05-22 15:00:00,75.09,75.1,74.87,74.98,131900.0,63.4044,63.4129,63.2186,63.3115,131900.0
2013-05-22 15:10:00,74.95,75.01,74.74,74.79,185600.0,63.2862,63.3369,63.1089,63.1511,185600.0
2013-05-22 15:20:00,74.79,74.79,74.48,74.5,315500.0,63.1511,63.1511,62.8893,62.9062,315500.0
2013-05-22 15:30:00,74.49,74.54,74.4,74.44,550300.0,62.8978,62.94,62.8218,62.8556,550300.0
2013-05-22 15:40:00,74.44,74.46,74.28,74.33,636800.0,62.8556,62.8724,62.7205,62.7627,636800.0
2013-05-22 15:50:00,74.33,74.57,74.32,74.45,812900.0,62.7627,62.9653,62.7542,62.864,812900.0
2013-05-23 09:30:00,73.88,74.12,73.61,73.88,302500.0,62.3827,62.5854,62.1547,62.3827,302500.0
2013-05-23 09:40:00,73.92,74.09,73.73,73.88,182600.0,62.4165,62.56,62.2561,62.3827,182600.0
2013-05-23 09:50:00,73.88,73.94,73.69,73.83,227000.0,62.3827,62.4334,62.2223,62.3405,227000.0
2013-05-23 10:00:00,73.86,74.25,73.81,74.1,293700.0,62.3658,62.6951,62.3236,62.5685,293700.0
2013-05-23 10:10:00,74.09,74.35,74.07,74.3,289500.0,62.56,62.7796,62.5431,62.7373,289500.0
2013-05-23 10:20:00,74.3,74.56,74.23,74.48,215700.0,62.7373,62.9569,62.6782,62.8893,215700.0
2013-05-23 10:30:00,74.48,74.67,74.36,74.38,222000.0,62.8893,63.0498,62.788,62.8049,222000.0
2013-05-23 10:40:00,74.4,74.47,74.27,74.44,157600.0,62.8218,62.8809,62.712,62.8556,157600.0
2013-05-23 10:50:00,74.43,74.65,74.28,74.28,168400.0,62.8471,63.0329,62.7205,62.7205,168400.0
2013-05-23 11:00:00,74.3,74.86,74.29,74.82,239300.0,62.7373,63.2102,62.7289,63.1764,239300.0
2013-05-23 11:10:00,74.82,74.95,74.77,74.88,222200.0,63.1764,63.2862,63.1342,63.2271,222200.0
2013-05-23 11:20:00,74.88,74.98,74.82,74.83,237700.0,63.2271,63.3115,63.1764,63.1849,237700.0
2013-05-23 11:30:00,74.83,74.95,74.76,74.94,203700.0,63.1849,63.2862,63.1258,63.2777,203700.0
2013-05-23 11:40:00,74.93,74.94,74.69,74.7,195800.0,63.2693,63.2777,63.0667,63.0751,195800.0
2013-05-23 11:50:00,74.7,74.8,74.5,74.53,275600.0,63.0751,63.1595,62.9062,62.9316,275600.0
2013-05-23 12:00:00,74.53,74.69,74.5,74.65,130000.0,62.9316,63.0667,62.9062,63.0329,130000.0
2013-05-23 12:10:00,74.66,74.78,74.57,74.6,118100.0,63.0413,63.1426,62.9653,62.9907,118100.0
2013-05-23 12:20:00,74.61,74.77,74.54,74.57,138300.0,62.9991,63.1342,62.94,62.9653,138300.0
2013-05-23 12:30:00,74.56,74.61,74.52,74.57,237800.0,62.9569,62.9991,62.9231,62.9653,237800.0
2013-05-23 12:40:00,74.56,74.59,74.42,74.47,109400.0,62.9569,62.9822,62.8387,62.8809,109400.0
2013-05-23 12:50:00,74.47,74.47,74.27,74.28,105700.0,62.8809,62.8809,62.712,62.7205,105700.0
2013-05-23 13:00:00,74.29,74.44,74.29,74.4,84700.0,62.7289,62.8556,62.7289,62.8218,84700.0
2013-05-23 13:10:00,74.41,74.41,74.16,74.2,174400.0,62.8302,62.8302,62.6191,62.6529,174400.0
2013-05-23 13:20:00,74.2,74.33,74.17,74.23,132100.0,62.6529,62.7627,62.6276,62.6782,132100.0
2013-05-23 13:30:00,74.23,74.54,74.22,74.52,104100.0,62.6782,62.94,62.6698,62.9231,104100.0
2013-05-23 13:40:00,74.52,74.52,74.23,74.33,101500.0,62.9231,62.9231,62.6782,62.7627,101500.0
2013-05-23 13:50:00,74.33,74.63,74.32,74.63,91900.0,62.7627,63.016,62.7542,63.016,91900.0
2013-05-23 14:00:00,74.63,74.82,74.51,74.78,182000.0,63.016,63.1764,62.9147,63.1426,182000.0
2013-05-23 14:10:00,74.79,74.79,74.65,74.77,134100.0,63.1511,63.1511,63.0329,63.1342,134100.0
2013-05-23 14:20:00,74.76,74.84,74.76,74.8,149000.0,63.1258,63.1933,63.1258,63.1595,149000.0
2013-05-23 14:30:00,74.8,74.85,74.68,74.84,289300.0,63.1595,63.2018,63.0582,63.1933,289300.0
2013-05-23 14:40:00,74.85,74.99,74.84,74.99,210300.0,63.2018,63.32,63.1933,63.32,210300.0
2013-05-23 14:50:00,74.97,74.99,74.73,74.76,95600.0,63.3031,63.32,63.1004,63.1258,95600.0
2013-05-23 15:00:00,74.77,74.81,74.64,74.78,126100.0,63.1342,63.168,63.0244,63.1426,126100.0
2013-05-23 15:10:00,74.78,74.86,74.71,74.71,240000.0,63.1426,63.2102,63.0835,63.0835,240000.0
2013-05-23 15:20:00,74.71,74.88,74.71,74.87,273300.0,63.0835,63.2271,63.0835,63.2186,273300.0
2013-05-23 15:30:00,74.87,74.9,74.73,74.8,225100.0,63.2186,63.244,63.1004,63.1595,225100.0
2013-05-23 15:40:00,74.79,74.85,74.56,74.59,224100.0,63.1511,63.2018,62.9569,62.9822,224100.0
2013-05-23 15:50:00,74.59,74.81,74.59,74.69,371600.0,62.9822,63.168,62.9822,63.0667,371600.0
2013-05-24 09:30:00,74.09,74.55,73.98,74.45,249500.0,62.56,62.9484,62.4671,62.864,249500.0
2013-05-24 09:40:00,74.44,74.51,74.28,74.33,124400.0,62.8556,62.9147,62.7205,62.7627,124400.0
2013-05-24 09:50:00,74.35,74.53,74.2,74.45,139800.0,62.7796,62.9316,62.6529,62.864,139800.0
2013-05-24 10:00:00,74.46,74.46,74.24,74.42,185200.0,62.8724,62.8724,62.6867,62.8387,185200.0
2013-05-24 10:10:00,74.44,74.46,74.22,74.34,156000.0,62.8556,62.8724,62.6698,62.7711,156000.0
2013-05-24 10:20:00,74.34,74.43,74.29,74.41,133400.0,62.7711,62.8471,62.7289,62.8302,133400.0
2013-05-24 10:30:00,74.41,74.51,74.37,74.46,185100.0,62.8302,62.9147,62.7965,62.8724,185100.0
2013-05-24 10:40:00,74.45,74.57,74.38,74.39,86100.0,62.864,62.9653,62.8049,62.8133,86100.0
2013-05-24 10:50:00,74.39,74.48,74.33,74.45,112200.0,62.8133,62.8893,62.7627,62.864,112200.0
2013-05-24 11:00:00,74.45,74.54,74.38,74.54,199700.0,62.864,62.94,62.8049,62.94,199700.0
2013-05-24 11:10:00,74.54,74.58,74.45,74.45,126600.0,62.94,62.9738,62.864,62.864,126600.0
2013-05-24 11:20:00,74.45,74.46,74.28,74.33,113700.0,62.864,62.8724,62.7205,62.7627,113700.0
2013-05-24 11:30:00,74.32,74.45,74.28,74.44,54400.0,62.7542,62.864,62.7205,62.8556,54400.0
2013-05-24 11:40:00,74.45,74.53,74.44,74.5,115000.0,62.864,62.9316,62.8556,62.9062,115000.0
2013-05-24 11:50:00,74.5,74.5,74.35,74.48,89100.0,62.9062,62.9062,62.7796,62.8893,89100.0
2013-05-24 12:00:00,74.48,74.51,74.45,74.48,89700.0,62.8893,62.9147,62.864,62.8893,89700.0
2013-05-24 12:10:00,74.48,74.5,74.4,74.45,52300.0,62.8893,62.9062,62.8218,62.864,52300.0
2013-05-24 12:20:00,74.45,74.47,74.38,74.44,82200.0,62.864,62.8809,62.8049,62.8556,82200.0
2013-05-24 12:30:00,74.45,74.45,74.37,74.42,100500.0,62.864,62.864,62.7965,62.8387,100500.0
2013-05-24 12:40:00,74.43,74.65,74.41,74.6,162300.0,62.8471,63.0329,62.8302,62.9907,162300.0
2013-05-24 12:50:00,74.61,74.78,74.6,74.72,99100.0,62.9991,63.1426,62.9907,63.092,99100.0
2013-05-24 13:00:00,74.72,74.86,74.71,74.86,176500.0,63.092,63.2102,63.0835,63.2102,176500.0
2013-05-24 13:10:00,74.87,75.09,74.84,75.05,188200.0,63.2186,63.4044,63.1933,63.3706,188200.0
2013-05-24 13:20:00,75.04,75.07,74.93,74.98,84700.0,63.3622,63.3875,63.2693,63.3115,84700.0
2013-05-24 13:30:00,74.99,75.03,74.88,74.89,91600.0,63.32,63.3537,63.2271,63.2355,91600.0
2013-05-24 13:40:00,74.89,74.95,74.78,74.93,60600.0,63.2355,63.2862,63.1426,63.2693,60600.0
2013-05-24 13:50:00,74.93,75.02,74.89,74.98,79500.0,63.2693,63.3453,63.2355,63.3115,79500.0
2013-05-24 14:00:00,74.97,74.97,74.88,74.92,69100.0,63.3031,63.3031,63.2271,63.2609,69100.0
2013-05-24 14:10:00,74.93,75.04,74.93,75.01,102200.0,63.2693,63.3622,63.2693,63.3369,102200.0
2013-05-24 14:20:00,75.0,75.02,74.98,74.99,51400.0,63.3284,63.3453,63.3115,63.32,51400.0
2013-05-24 14:30:00,75.0,75.02,74.82,74.93,101800.0,63.3284,63.3453,63.1764,63.2693,101800.0
2013-05-24 14:40:00,74.93,75.01,74.93,74.97,71900.0,63.2693,63.3369,63.2693,63.3031,71900.0
2013-05-24 14:50:00,74.97,75.02,74.93,74.99,111400.0,63.3031,63.3453,63.2693,63.32,111400.0
2013-05-24 15:00:00,74.99,75.02,74.95,75.01,66500.0,63.32,63.3453,63.2862,63.3369,66500.0
2013-05-24 15:10:00,75.01,75.06,74.95,74.96,81900.0,63.3369,63.3791,63.2862,63.2946,81900.0
2013-05-24 15:20:00,74.98,75.04,74.95,75.0,91200.0,63.3115,63.3622,63.2862,63.3284,91200.0
2013-05-24 15:30:00,74.99,75.06,74.95,74.97,168300.0,63.32,63.3791,63.2862,63.3031,168300.0
2013-05-24 15:40:00,74.97,75.12,74.91,75.12,246900.0,63.3031,63.4297,63.2524,63.4297,246900.0
2013-05-24 15:50:00,75.11,75.35,75.09,75.3,675300.0,63.4213,63.6239,63.4044,63.5817,675300.0
2013-05-28 09:30:00,75.89,76.49,75.89,76.21,369500.0,64.0799,64.5865,64.0799,64.3501,369500.0
2013-05-28 09:40:00,76.23,76.42,76.02,76.36,145900.0,64.367,64.5274,64.1897,64.4768,145900.0
2013-05-28 09:50:00,76.38,76.8,76.26,76.79,254600.0,64.4937,64.8483,64.3923,64.8399,254600.0
2013-05-28 10:00:00,76.8,76.9,76.61,76.9,354900.0,64.8483,64.9327,64.6879,64.9327,354900.0
2013-05-28 10:10:00,76.9,76.9,76.76,76.81,194200.0,64.9327,64.9327,64.8145,64.8567,194200.0
2013-05-28 10:20:00,76.81,76.98,76.78,76.97,174400.0,64.8567,65.0003,64.8314,64.9918,174400.0
2013-05-28 10:30:00,76.96,76.99,76.88,76.9,159300.0,64.9834,65.0087,64.9158,64.9327,159300.0
2013-05-28 10:40:00,76.9,77.05,76.77,77.04,218900.0,64.9327,65.0594,64.823,65.0509,218900.0
2013-05-28 10:50:00,77.04,77.12,76.76,76.82,195400.0,65.0509,65.1185,64.8145,64.8652,195400.0
2013-05-28 11:00:00,76.82,76.91,76.66,76.74,193700.0,64.8652,64.9412,64.7301,64.7976,193700.0
2013-05-28 11:10:00,76.74,76.94,76.71,76.91,146200.0,64.7976,64.9665,64.7723,64.9412,146200.0
2013-05-28 11:20:00,76.92,76.96,76.84,76.85,157900.0,64.9496,64.9834,64.8821,64.8905,157900.0
2013-05-28 11:30:00,76.85,76.94,76.79,76.93,184500.0,64.8905,64.9665,64.8399,64.9581,184500.0
2013-05-28 11:40:00,76.92,76.98,76.85,76.96,122100.0,64.9496,65.0003,64.8905,64.9834,122100.0
2013-05-28 11:50:00,76.97,76.98,76.7,76.7,101400.0,64.9918,65.0003,64.7639,64.7639,101400.0
2013-05-28 12:00:00,76.7,76.93,76.69,76.93,83800.0,64.7639,64.9581,64.7554,64.9581,83800.0
2013-05-28 12:10:00,76.95,76.97,76.76,76.87,139000.0,64.975,64.9918,64.8145,64.9074,139000.0
2013-05-28 12:20:00,76.88,76.92,76.77,76.82,74200.0,64.9158,64.9496,64.823,64.8652,74200.0
2013-05-28 12:30:00,76.82,76.84,76.7,76.84,81100.0,64.8652,64.8821,64.7639,64.8821,81100.0
2013-05-28 12:40:00,76.84,76.92,76.78,76.81,80400.0,64.8821,64.9496,64.8314,64.8567,80400.0
2013-05-28 12:50:00,76.81,76.83,76.71,76.8,74100.0,64.8567,64.8736,64.7723,64.8483,74100.0
2013-05-28 13:00:00,76.8,76.91,76.65,76.65,115200.0,64.8483,64.9412,64.7216,64.7216,115200.0
2013-05-28 13:10:00,76.64,76.76,76.61,76.66,84400.0,64.7132,64.8145,64.6879,64.7301,84400.0
2013-05-28 13:20:00,76.65,76.65,76.41,76.41,110100.0,64.7216,64.7216,64.519,64.519,110100.0
2013-05-28 13:30:00,76.42,76.46,76.31,76.33,123100.0,64.5274,64.5612,64.4345,64.4514,123100.0
2013-05-28 13:40:00,76.32,76.41,76.19,76.41,104000.0,64.443,64.519,64.3332,64.519,104000.0
2013-05-28 13:50:00,76.4,76.41,76.15,76.15,133700.0,64.5105,64.519,64.2994,64.2994,133700.0
2013-05-28 14:00:00,76.15,76.24,76.05,76.24,104600.0,64.2994,64.3754,64.215,64.3754,104600.0
2013-05-28 14:10:00,76.24,76.3,76.1,76.27,143200.0,64.3754,64.4261,64.2572,64.4008,143200.0
2013-05-28 14:20:00,76.27,76.3,76.1,76.11,114500.0,64.4008,64.4261,64.2572,64.2657,114500.0
2013-05-28 14:30:00,76.12,76.2,76.0,76.01,97000.0,64.2741,64.3417,64.1728,64.1812,97000.0
2013-05-28 14:40:00,76.0,76.29,76.0,76.26,91800.0,64.1728,64.4177,64.1728,64.3923,91800.0
2013-05-28 14:50:00,76.26,76.38,76.24,76.3,94200.0,64.3923,64.4937,64.3754,64.4261,94200.0
2013-05-28 15:00:00,76.3,76.32,76.17,76.19,105100.0,64.4261,64.443,64.3163,64.3332,105100.0
2013-05-28 15:10:00,76.19,76.4,76.08,76.31,161000.0,64.3332,64.5105,64.2403,64.4345,161000.0
2013-05-28 15:20:00,76.32,76.37,76.22,76.26,115600.0,64.443,64.4852,64.3586,64.3923,115600.0
2013-05-28 15:30:00,76.26,76.45,76.19,76.42,186700.0,64.3923,64.5528,64.3332,64.5274,186700.0
2013-05-28 15:40:00,76.42,76.47,76.28,76.34,250700.0,64.5274,64.5696,64.4092,64.4599,250700.0
2013-05-28 15:50:00,76.34,76.34,76.15,76.16,573600.0,64.4599,64.4599,64.2994,64.3079,573600.0
2013-05-29 09:30:00,75.73,76.49,75.7,76.26,233700.0,63.9448,64.5865,63.9195,64.3923,233700.0
2013-05-29 09:40:00,76.23,76.3,75.86,76.24,150900.0,64.367,64.4261,64.0546,64.3754,150900.0
2013-05-29 09:50:00,76.19,76.57,76.19,76.36,161200.0,64.3332,64.6541,64.3332,64.4768,161200.0
2013-05-29 10:00:00,76.38,76.66,76.17,76.22,149300.0,64.4937,64.7301,64.3163,64.3586,149300.0
2013-05-29 10:10:00,76.22,76.31,76.11,76.26,131200.0,64.3586,64.4345,64.2657,64.3923,131200.0
2013-05-29 10:20:00,76.25,76.25,75.72,75.92,187900.0,64.3839,64.3839,63.9364,64.1052,187900.0
2013-05-29 10:30:00,75.9,76.06,75.83,75.86,144400.0,64.0884,64.2235,64.0292,64.0546,144400.0
2013-05-29 10:40:00,75.88,75.94,75.54,75.64,177800.0,64.0715,64.1221,63.7844,63.8688,177800.0
2013-05-29 10:50:00,75.65,75.76,75.59,75.7,130900.0,63.8773,63.9701,63.8266,63.9195,130900.0
2013-05-29 11:00:00,75.7,75.71,75.41,75.61,146400.0,63.9195,63.9279,63.6746,63.8435,146400.0
2013-05-29 11:10:00,75.61,75.72,75.53,75.56,124300.0,63.8435,63.9364,63.7759,63.8013,124300.0
2013-05-29 11:20:00,75.56,75.75,75.53,75.74,101000.0,63.8013,63.9617,63.7759,63.9533,101000.0
2013-05-29 11:30:00,75.75,75.88,75.74,75.78,111100.0,63.9617,64.0715,63.9533,63.987,111100.0
2013-05-29 11:40:00,75.79,75.79,75.69,75.75,170100.0,63.9955,63.9955,63.911,63.9617,170100.0
2013-05-29 11:50:00,75.74,75.97,75.74,75.88,82100.0,63.9533,64.1475,63.9533,64.0715,82100.0
2013-05-29 12:00:00,75.89,75.91,75.62,75.62,66100.0,64.0799,64.0968,63.8519,63.8519,66100.0
2013-05-29 12:10:00,75.6,75.86,75.39,75.86,149200.0,63.835,64.0546,63.6577,64.0546,149200.0
2013-05-29 12:20:00,75.87,75.87,75.66,75.75,50500.0,64.063,64.063,63.8857,63.9617,50500.0
2013-05-29 12:30:00,75.75,75.79,75.58,75.67,75800.0,63.9617,63.9955,63.8182,63.8941,75800.0
2013-05-29 12:40:00,75.68,75.77,75.62,75.64,49500.0,63.9026,63.9786,63.8519,63.8688,49500.0
2013-05-29 12:50:00,75.64,75.68,75.55,75.6,58000.0,63.8688,63.9026,63.7928,63.835,58000.0
2013-05-29 13:00:00,75.58,75.74,75.58,75.71,102200.0,63.8182,63.9533,63.8182,63.9279,102200.0
2013-05-29 13:10:00,75.7,75.7,75.54,75.68,56300.0,63.9195,63.9195,63.7844,63.9026,56300.0
2013-05-29 13:20:00,75.68,75.75,75.58,75.74,130000.0,63.9026,63.9617,63.8182,63.9533,130000.0
2013-05-29 13:30:00,75.74,75.93,75.56,75.93,150900.0,63.9533,64.1137,63.8013,64.1137,150900.0
2013-05-29 13:40:00,75.93,76.11,75.9,75.95,106400.0,64.1137,64.2657,64.0884,64.1306,106400.0
2013-05-29 13:50:00,75.95,76.02,75.85,76.0,113100.0,64.1306,64.1897,64.0461,64.1728,113100.0
2013-05-29 14:00:00,75.99,76.14,75.87,76.08,107900.0,64.1643,64.291,64.063,64.2403,107900.0
2013-05-29 14:10:00,76.1,76.28,76.09,76.11,90400.0,64.2572,64.4092,64.2488,64.2657,90400.0
2013-05-29 14:20:00,76.11,76.2,76.04,76.09,84300.0,64.2657,64.3417,64.2066,64.2488,84300.0
2013-05-29 14:30:00,76.08,76.12,75.96,76.01,81300.0,64.2403,64.2741,64.139,64.1812,81300.0
2013-05-29 14:40:00,76.02,76.04,75.87,75.88,100000.0,64.1897,64.2066,64.063,64.0715,100000.0
2013-05-29 14:50:00,75.88,75.94,75.82,75.82,81200.0,64.0715,64.1221,64.0208,64.0208,81200.0
2013-05-29 15:00:00,75.81,75.87,75.77,75.85,127100.0,64.0124,64.063,63.9786,64.0461,127100.0
2013-05-29 15:10:00,75.85,75.95,75.82,75.91,105000.0,64.0461,64.1306,64.0208,64.0968,105000.0
2013-05-29 15:20:00,75.91,76.21,75.9,76.14,185300.0,64.0968,64.3501,64.0884,64.291,185300.0
2013-05-29 15:30:00,76.15,76.16,76.03,76.08,115300.0,64.2994,64.3079,64.1981,64.2403,115300.0
2013-05-29 15:40:00,76.09,76.16,75.84,75.93,232100.0,64.2488,64.3079,64.0377,64.1137,232100.0
2013-05-29 15:50:00,75.93,75.95,75.76,75.83,494700.0,64.1137,64.1306,63.9701,64.0292,494700.0
2013-05-30 09:30:00,76.02,76.39,75.92,76.36,123400.0,64.1897,64.5021,64.1052,64.4768,123400.0
2013-05-30 09:40:00,76.36,76.62,76.36,76.53,110600.0,64.4768,64.6963,64.4768,64.6203,110600.0
2013-05-30 09:50:00,76.54,76.9,76.54,76.83,144000.0,64.6288,64.9327,64.6288,64.8736,144000.0
2013-05-30 10:00:00,76.82,76.87,76.45,76.48,144800.0,64.8652,64.9074,64.5528,64.5781,144800.0
2013-05-30 10:10:00,76.48,76.59,75.94,75.96,323900.0,64.5781,64.671,64.1221,64.139,323900.0
2013-05-30 10:20:00,75.97,76.54,75.97,76.43,177700.0,64.1475,64.6288,64.1475,64.5359,177700.0
2013-05-30 10:30:00,76.44,76.56,76.36,76.52,98800.0,64.5443,64.6456,64.4768,64.6119,98800.0
2013-05-30 10:40:00,76.51,76.59,76.35,76.36,94300.0,64.6034,64.671,64.4683,64.4768,94300.0
2013-05-30 10:50:00,76.36,76.55,76.3,76.53,128400.0,64.4768,64.6372,64.4261,64.6203,128400.0
2013-05-30 11:00:00,76.53,76.6,76.42,76.51,107600.0,64.6203,64.6794,64.5274,64.6034,107600.0
2013-05-30 11:10:00,76.51,76.61,76.12,76.12,120700.0,64.6034,64.6879,64.2741,64.2741,120700.0
2013-05-30 11:20:00,76.12,76.42,76.06,76.4,85300.0,64.2741,64.5274,64.2235,64.5105,85300.0
2013-05-30 11:30:00,76.4,76.53,76.37,76.4,85300.0,64.5105,64.6203,64.4852,64.5105,85300.0
2013-05-30 11:40:00,76.4,76.56,76.33,76.34,73300.0,64.5105,64.6456,64.4514,64.4599,73300.0
2013-05-30 11:50:00,76.34,76.47,76.34,76.45,80300.0,64.4599,64.5696,64.4599,64.5528,80300.0
2013-05-30 12:00:00,76.44,76.55,76.41,76.44,65800.0,64.5443,64.6372,64.519,64.5443,65800.0
2013-05-30 12:10:00,76.43,76.53,76.36,76.52,70100.0,64.5359,64.6203,64.4768,64.6119,70100.0
2013-05-30 12:20:00,76.52,76.52,76.32,76.46,40300.0,64.6119,64.6119,64.443,64.5612,40300.0
2013-05-30 12:30:00,76.45,76.54,76.27,76.27,50200.0,64.5528,64.6288,64.4008,64.4008,50200.0
2013-05-30 12:40:00,76.27,76.39,76.26,76.38,77600.0,64.4008,64.5021,64.3923,64.4937,77600.0
2013-05-30 12:50:00,76.37,76.44,76.28,76.41,75300.0,64.4852,64.5443,64.4092,64.519,75300.0
2013-05-30 13:00:00,76.42,76.45,76.34,76.36,60800.0,64.5274,64.5528,64.4599,64.4768,60800.0
2013-05-30 13:10:00,76.36,76.4,76.32,76.34,60300.0,64.4768,64.5105,64.443,64.4599,60300.0
2013-05-30 13:20:00,76.34,76.4,76.31,76.39,56700.0,64.4599,64.5105,64.4345,64.5021,56700.0
2013-05-30 13:30:00,76.39,76.47,76.34,76.45,124900.0,64.5021,64.5696,64.4599,64.5528,124900.0
2013-05-30 13:40:00,76.45,76.52,76.42,76.48,68700.0,64.5528,64.6119,64.5274,64.5781,68700.0
2013-05-30 13:50:00,76.48,76.69,76.47,76.66,95600.0,64.5781,64.7554,64.5696,64.7301,95600.0
2013-05-30 14:00:00,76.65,76.69,76.48,76.48,87900.0,64.7216,64.7554,64.5781,64.5781,87900.0
2013-05-30 14:10:00,76.48,76.56,76.44,76.46,127800.0,64.5781,64.6456,64.5443,64.5612,127800.0
2013-05-30 14:20:00,76.46,76.59,76.46,76.55,127000.0,64.5612,64.671,64.5612,64.6372,127000.0
2013-05-30 14:30:00,76.55,76.56,76.46,76.52,91900.0,64.6372,64.6456,64.5612,64.6119,91900.0
2013-05-30 14:40:00,76.53,76.56,76.46,76.51,69800.0,64.6203,64.6456,64.5612,64.6034,69800.0
2013-05-30 14:50:00,76.5,76.56,76.45,76.47,111500.0,64.595,64.6456,64.5528,64.5696,111500.0
2013-05-30 15:00:00,76.47,76.48,76.32,76.37,358000.0,64.5696,64.5781,64.443,64.4852,358000.0
2013-05-30 15:10:00,76.36,76.37,76.2,76.33,159900.0,64.4768,64.4852,64.3417,64.4514,159900.0
2013-05-30 15:20:00,76.33,76.4,76.23,76.26,190700.0,64.4514,64.5105,64.367,64.3923,190700.0
2013-05-30 15:30:00,76.26,76.31,76.14,76.22,173500.0,64.3923,64.4345,64.291,64.3586,173500.0
2013-05-30 15:40:00,76.22,76.37,76.16,76.18,349500.0,64.3586,64.4852,64.3079,64.3248,349500.0
2013-05-30 15:50:00,76.18,76.19,76.09,76.15,442100.0,64.3248,64.3332,64.2488,64.2994,442100.0
2013-05-31 09:30:00,76.07,76.31,75.93,76.31,126900.0,64.2319,64.4345,64.1137,64.4345,126900.0
2013-05-31 09:40:00,76.33,76.5,76.28,76.41,158200.0,64.4514,64.595,64.4092,64.519,158200.0
2013-05-31 09:50:00,76.42,76.59,76.36,76.46,161200.0,64.5274,64.671,64.4768,64.5612,161200.0
2013-05-31 10:00:00,76.48,76.57,76.4,76.41,200900.0,64.5781,64.6541,64.5105,64.519,200900.0
2013-05-31 10:10:00,76.42,76.65,76.23,76.63,126100.0,64.5274,64.7216,64.367,64.7047,126100.0
2013-05-31 10:20:00,76.62,76.7,76.53,76.58,126200.0,64.6963,64.7639,64.6203,64.6625,126200.0
2013-05-31 10:30:00,76.59,76.77,76.56,76.71,91400.0,64.671,64.823,64.6456,64.7723,91400.0
2013-05-31 10:40:00,76.69,76.7,76.45,76.6,82100.0,64.7554,64.7639,64.5528,64.6794,82100.0
2013-05-31 10:50:00,76.61,76.67,76.38,76.4,160800.0,64.6879,64.7385,64.4937,64.5105,160800.0
2013-05-31 11:00:00,76.4,76.88,76.36,76.84,149100.0,64.5105,64.9158,64.4768,64.8821,149100.0
2013-05-31 11:10:00,76.84,77.02,76.83,76.94,136500.0,64.8821,65.0341,64.8736,64.9665,136500.0
2013-05-31 11:20:00,76.93,76.97,76.83,76.83,93200.0,64.9581,64.9918,64.8736,64.8736,93200.0
2013-05-31 11:30:00,76.83,77.05,76.8,77.04,105000.0,64.8736,65.0594,64.8483,65.0509,105000.0
2013-05-31 11:40:00,77.04,77.09,76.92,76.94,85300.0,65.0509,65.0932,64.9496,64.9665,85300.0
2013-05-31 11:50:00,76.95,77.02,76.91,76.92,85300.0,64.975,65.0341,64.9412,64.9496,85300.0
2013-05-31 12:00:00,76.92,76.97,76.78,76.97,139500.0,64.9496,64.9918,64.8314,64.9918,139500.0
2013-05-31 12:10:00,76.96,77.0,76.91,76.97,152800.0,64.9834,65.0172,64.9412,64.9918,152800.0
2013-05-31 12:20:00,76.97,77.12,76.94,77.08,98000.0,64.9918,65.1185,64.9665,65.0847,98000.0
2013-05-31 12:30:00,77.08,77.13,76.95,77.13,92500.0,65.0847,65.1269,64.975,65.1269,92500.0
2013-05-31 12:40:00,77.13,77.14,77.03,77.11,87400.0,65.1269,65.1354,65.0425,65.1101,87400.0
2013-05-31 12:50:00,77.11,77.23,77.03,77.18,105300.0,65.1101,65.2114,65.0425,65.1692,105300.0
2013-05-31 13:00:00,77.18,77.39,77.12,77.3,148000.0,65.1692,65.3465,65.1185,65.2705,148000.0
2013-05-31 13:10:00,77.31,77.35,77.02,77.03,140000.0,65.2789,65.3127,65.0341,65.0425,140000.0
2013-05-31 13:20:00,77.04,77.04,76.82,76.93,89500.0,65.0509,65.0509,64.8652,64.9581,89500.0
2013-05-31 13:30:00,76.95,76.97,76.88,76.92,62500.0,64.975,64.9918,64.9158,64.9496,62500.0
2013-05-31 13:40:00,76.91,76.95,76.85,76.95,82900.0,64.9412,64.975,64.8905,64.975,82900.0
2013-05-31 13:50:00,76.95,76.97,76.85,76.91,56000.0,64.975,64.9918,64.8905,64.9412,56000.0
2013-05-31 14:00:00,76.91,76.92,76.82,76.88,57100.0,64.9412,64.9496,64.8652,64.9158,57100.0
2013-05-31 14:10:00,76.89,76.89,76.64,76.68,90000.0,64.9243,64.9243,64.7132,64.747,90000.0
2013-05-31 14:20:00,76.67,76.68,76.55,76.59,82600.0,64.7385,64.747,64.6372,64.671,82600.0
2013-05-31 14:30:00,76.59,76.6,76.41,76.51,101900.0,64.671,64.6794,64.519,64.6034,101900.0
2013-05-31 14:40:00,76.52,76.53,76.35,76.38,127000.0,64.6119,64.6203,64.4683,64.4937,127000.0
2013-05-31 14:50:00,76.38,76.44,76.23,76.26,116900.0,64.4937,64.5443,64.367,64.3923,116900.0
2013-05-31 15:00:00,76.26,76.36,76.22,76.26,162800.0,64.3923,64.4768,64.3586,64.3923,162800.0
2013-05-31 15:10:00,76.25,76.39,76.2,76.35,114700.0,64.3839,64.5021,64.3417,64.4683,114700.0
2013-05-31 15:20:00,76.35,76.47,76.25,76.29,170600.0,64.4683,64.5696,64.3839,64.4177,170600.0
2013-05-31 15:30:00,76.28,76.29,76.01,76.19,245900.0,64.4092,64.4177,64.1812,64.3332,245900.0
2013-05-31 15:40:00,76.19,76.35,76.13,76.14,374900.0,64.3332,64.4683,64.2826,64.291,374900.0
2013-05-31 15:50:00,76.14,76.16,75.73,75.75,849700.0,64.291,64.3079,63.9448,63.9617,849700.0
2013-06-03 09:30:00,75.89,76.35,75.79,76.02,271300.0,64.0799,64.4683,63.9955,64.1897,271300.0
2013-06-03 09:40:00,76.0,76.2,75.82,75.98,242500.0,64.1728,64.3417,64.0208,64.1559,242500.0
2013-06-03 09:50:00,75.99,76.3,75.97,76.12,245700.0,64.1643,64.4261,64.1475,64.2741,245700.0
2013-06-03 10:00:00,76.11,76.63,75.88,76.63,335300.0,64.2657,64.7047,64.0715,64.7047,335300.0
2013-06-03 10:10:00,76.63,76.67,76.13,76.33,342300.0,64.7047,64.7385,64.2826,64.4514,342300.0
2013-06-03 10:20:00,76.34,76.51,76.06,76.15,215700.0,64.4599,64.6034,64.2235,64.2994,215700.0
2013-06-03 10:30:00,76.15,76.23,76.02,76.23,202500.0,64.2994,64.367,64.1897,64.367,202500.0
2013-06-03 10:40:00,76.23,76.23,75.94,76.13,228200.0,64.367,64.367,64.1221,64.2826,228200.0
2013-06-03 10:50:00,76.13,76.25,76.01,76.04,166900.0,64.2826,64.3839,64.1812,64.2066,166900.0
2013-06-03 11:00:00,76.05,76.12,75.85,76.08,189000.0,64.215,64.2741,64.0461,64.2403,189000.0
2013-06-03 11:10:00,76.08,76.14,75.71,75.89,165100.0,64.2403,64.291,63.9279,64.0799,165100.0
2013-06-03 11:20:00,75.89,75.94,75.66,75.72,150200.0,64.0799,64.1221,63.8857,63.9364,150200.0
2013-06-03 11:30:00,75.71,75.98,75.63,75.84,161400.0,63.9279,64.1559,63.8604,64.0377,161400.0
2013-06-03 11:40:00,75.83,76.21,75.75,75.95,168900.0,64.0292,64.3501,63.9617,64.1306,168900.0
2013-06-03 11:50:00,75.93,76.2,75.9,76.14,112300.0,64.1137,64.3417,64.0884,64.291,112300.0
2013-06-03 12:00:00,76.14,76.24,75.84,76.18,96100.0,64.291,64.3754,64.0377,64.3248,96100.0
2013-06-03 12:10:00,76.18,76.21,76.03,76.08,94000.0,64.3248,64.3501,64.1981,64.2403,94000.0
2013-06-03 12:20:00,76.08,76.15,75.91,75.94,164600.0,64.2403,64.2994,64.0968,64.1221,164600.0
2013-06-03 12:30:00,75.95,76.06,75.8,75.81,147700.0,64.1306,64.2235,64.0039,64.0124,147700.0
2013-06-03 12:40:00,75.81,76.08,75.77,75.96,137400.0,64.0124,64.2403,63.9786,64.139,137400.0
2013-06-03 12:50:00,75.97,75.98,75.69,75.8,153800.0,64.1475,64.1559,63.911,64.0039,153800.0
2013-06-03 13:00:00,75.81,75.97,75.8,75.95,82500.0,64.0124,64.1475,64.0039,64.1306,82500.0
2013-06-03 13:10:00,75.95,76.01,75.83,75.88,62100.0,64.1306,64.1812,64.0292,64.0715,62100.0
2013-06-03 13:20:00,75.88,75.88,75.67,75.72,74900.0,64.0715,64.0715,63.8941,63.9364,74900.0
2013-06-03 13:30:00,75.71,75.78,75.67,75.77,102100.0,63.9279,63.987,63.8941,63.9786,102100.0
2013-06-03 13:40:00,75.78,75.91,75.71,75.91,86900.0,63.987,64.0968,63.9279,64.0968,86900.0
2013-06-03 13:50:00,75.92,76.05,75.78,75.78,123600.0,64.1052,64.215,63.987,63.987,123600.0
2013-06-03 14:00:00,75.78,76.07,75.68,76.01,142800.0,63.987,64.2319,63.9026,64.1812,142800.0
2013-06-03 14:10:00,76.0,76.05,75.87,75.94,94500.0,64.1728,64.215,64.063,64.1221,94500.0
2013-06-03 14:20:00,75.94,76.1,75.8,76.01,77100.0,64.1221,64.2572,64.0039,64.1812,77100.0
2013-06-03 14:30:00,76.02,76.05,75.85,75.98,88400.0,64.1897,64.215,64.0461,64.1559,88400.0
2013-06-03 14:40:00,75.98,76.23,75.98,76.14,99200.0,64.1559,64.367,64.1559,64.291,99200.0
2013-06-03 14:50:00,76.14,76.29,76.09,76.17,125200.0,64.291,64.4177,64.2488,64.3163,125200.0
2013-06-03 15:00:00,76.18,76.25,76.14,76.2,99600.0,64.3248,64.3839,64.291,64.3417,99600.0
2013-06-03 15:10:00,76.2,76.26,76.05,76.08,105800.0,64.3417,64.3923,64.215,64.2403,105800.0
2013-06-03 15:20:00,76.07,76.22,76.07,76.2,118300.0,64.2319,64.3586,64.2319,64.3417,118300.0
2013-06-03 15:30:00,76.19,76.26,76.11,76.23,126400.0,64.3332,64.3923,64.2657,64.367,126400.0
2013-06-03 15:40:00,76.22,76.48,76.18,76.33,224900.0,64.3586,64.5781,64.3248,64.4514,224900.0
2013-06-03 15:50:00,76.34,76.49,76.26,76.48,413400.0,64.4599,64.5865,64.3923,64.5781,413400.0
2013-06-04 09:30:00,76.5,76.88,76.34,76.34,202900.0,64.595,64.9158,64.4599,64.4599,202900.0
2013-06-04 09:40:00,76.35,76.82,76.35,76.81,150800.0,64.4683,64.8652,64.4683,64.8567,150800.0
2013-06-04 09:50:00,76.81,76.88,76.75,76.78,124000.0,64.8567,64.9158,64.8061,64.8314,124000.0
2013-06-04 10:00:00,76.81,76.94,76.78,76.83,94000.0,64.8567,64.9665,64.8314,64.8736,94000.0
2013-06-04 10:10:00,76.81,76.94,76.76,76.84,101300.0,64.8567,64.9665,64.8145,64.8821,101300.0
2013-06-04 10:20:00,76.84,77.16,76.83,77.14,206000.0,64.8821,65.1523,64.8736,65.1354,206000.0
2013-06-04 10:30:00,77.15,77.24,77.02,77.07,103600.0,65.1438,65.2198,65.0341,65.0763,103600.0
2013-06-04 10:40:00,77.06,77.08,76.91,77.02,97700.0,65.0678,65.0847,64.9412,65.0341,97700.0
2013-06-04 10:50:00,77.01,77.01,76.5,76.51,110000.0,65.0256,65.0256,64.595,64.6034,110000.0
2013-06-04 11:00:00,76.51,76.7,76.44,76.61,90800.0,64.6034,64.7639,64.5443,64.6879,90800.0
2013-06-04 11:10:00,76.61,76.77,76.51,76.65,119900.0,64.6879,64.823,64.6034,64.7216,119900.0
2013-06-04 11:20:00,76.65,76.71,76.58,76.63,52700.0,64.7216,64.7723,64.6625,64.7047,52700.0
2013-06-04 11:30:00,76.64,76.76,76.58,76.68,63800.0,64.7132,64.8145,64.6625,64.747,63800.0
2013-06-04 11:40:00,76.69,76.88,76.61,76.84,93500.0,64.7554,64.9158,64.6879,64.8821,93500.0
2013-06-04 11:50:00,76.84,76.93,76.8,76.83,98500.0,64.8821,64.9581,64.8483,64.8736,98500.0
2013-06-04 12:00:00,76.82,76.86,76.55,76.62,112900.0,64.8652,64.899,64.6372,64.6963,112900.0
2013-06-04 12:10:00,76.62,76.7,76.54,76.69,205300.0,64.6963,64.7639,64.6288,64.7554,205300.0
2013-06-04 12:20:00,76.69,76.7,76.53,76.58,91700.0,64.7554,64.7639,64.6203,64.6625,91700.0
2013-06-04 12:30:00,76.57,76.8,76.55,76.7,96400.0,64.6541,64.8483,64.6372,64.7639,96400.0
2013-06-04 12:40:00,76.72,76.73,76.51,76.57,64000.0,64.7807,64.7892,64.6034,64.6541,64000.0
2013-06-04 12:50:00,76.56,76.71,76.51,76.62,61500.0,64.6456,64.7723,64.6034,64.6963,61500.0
2013-06-04 13:00:00,76.6,76.76,76.51,76.73,56000.0,64.6794,64.8145,64.6034,64.7892,56000.0
2013-06-04 13:10:00,76.73,76.78,76.65,76.72,51100.0,64.7892,64.8314,64.7216,64.7807,51100.0
2013-06-04 13:20:00,76.71,76.73,76.18,76.23,123800.0,64.7723,64.7892,64.3248,64.367,123800.0
2013-06-04 13:30:00,76.23,76.25,76.0,76.17,117000.0,64.367,64.3839,64.1728,64.3163,117000.0
2013-06-04 13:40:00,76.18,76.33,76.1,76.13,114800.0,64.3248,64.4514,64.2572,64.2826,114800.0
2013-06-04 13:50:00,76.14,76.27,76.05,76.23,111600.0,64.291,64.4008,64.215,64.367,111600.0
2013-06-04 14:00:00,76.22,76.27,75.99,76.02,148900.0,64.3586,64.4008,64.1643,64.1897,148900.0
2013-06-04 14:10:00,76.02,76.22,75.96,76.22,149200.0,64.1897,64.3586,64.139,64.3586,149200.0
2013-06-04 14:20:00,76.2,76.33,76.01,76.27,129100.0,64.3417,64.4514,64.1812,64.4008,129100.0
2013-06-04 14:30:00,76.3,76.42,76.11,76.2,125200.0,64.4261,64.5274,64.2657,64.3417,125200.0
2013-06-04 14:40:00,76.22,76.38,76.21,76.33,116700.0,64.3586,64.4937,64.3501,64.4514,116700.0
2013-06-04 14:50:00,76.32,76.43,76.14,76.22,110200.0,64.443,64.5359,64.291,64.3586,110200.0
2013-06-04 15:00:00,76.21,76.36,76.1,76.26,137000.0,64.3501,64.4768,64.2572,64.3923,137000.0
2013-06-04 15:10:00,76.26,76.3,76.1,76.18,124100.0,64.3923,64.4261,64.2572,64.3248,124100.0
2013-06-04 15:20:00,76.19,76.33,76.13,76.24,176300.0,64.3332,64.4514,64.2826,64.3754,176300.0
2013-06-04 15:30:00,76.24,76.54,76.21,76.45,187300.0,64.3754,64.6288,64.3501,64.5528,187300.0
2013-06-04 15:40:00,76.46,76.65,76.41,76.43,238500.0,64.5612,64.7216,64.519,64.5359,238500.0
2013-06-04 15:50:00,76.44,76.48,75.96,76.02,739100.0,64.5443,64.5781,64.139,64.1897,739100.0
2013-06-05 09:30:00,75.98,76.28,75.81,76.24,181700.0,64.1559,64.4092,64.0124,64.3754,181700.0
2013-06-05 09:40:00,76.27,76.27,75.96,76.14,138700.0,64.4008,64.4008,64.139,64.291,138700.0
2013-06-05 09:50:00,76.13,76.24,75.34,75.45,203100.0,64.2826,64.3754,63.6155,63.7084,203100.0
2013-06-05 10:00:00,75.48,76.05,75.48,75.65,152300.0,63.7337,64.215,63.7337,63.8773,152300.0
2013-06-05 10:10:00,75.67,75.79,75.46,75.52,105600.0,63.8941,63.9955,63.7168,63.7675,105600.0
2013-06-05 10:20:00,75.52,75.81,75.48,75.8,134500.0,63.7675,64.0124,63.7337,64.0039,134500.0
2013-06-05 10:30:00,75.78,75.8,75.48,75.55,247500.0,63.987,64.0039,63.7337,63.7928,247500.0
2013-06-05 10:40:00,75.53,75.66,75.49,75.52,128000.0,63.7759,63.8857,63.7422,63.7675,128000.0
2013-06-05 10:50:00,75.51,75.57,75.34,75.44,118700.0,63.759,63.8097,63.6155,63.6999,118700.0
2013-06-05 11:00:00,75.42,75.49,75.21,75.29,130700.0,63.6831,63.7422,63.5057,63.5733,130700.0
2013-06-05 11:10:00,75.29,75.34,75.1,75.2,135100.0,63.5733,63.6155,63.4129,63.4973,135100.0
2013-06-05 11:20:00,75.21,75.39,75.13,75.24,153700.0,63.5057,63.6577,63.4382,63.5311,153700.0
2013-06-05 11:30:00,75.24,75.57,75.18,75.57,84400.0,63.5311,63.8097,63.4804,63.8097,84400.0
2013-06-05 11:40:00,75.57,75.58,75.37,75.38,59600.0,63.8097,63.8182,63.6408,63.6493,59600.0
2013-06-05 11:50:00,75.38,75.42,75.13,75.17,86700.0,63.6493,63.6831,63.4382,63.472,86700.0
2013-06-05 12:00:00,75.19,75.22,74.87,75.17,228800.0,63.4888,63.5142,63.2186,63.472,228800.0
2013-06-05 12:10:00,75.17,75.19,74.93,75.04,94200.0,63.472,63.4888,63.2693,63.3622,94200.0
2013-06-05 12:20:00,75.04,75.25,75.02,75.14,128900.0,63.3622,63.5395,63.3453,63.4466,128900.0
2013-06-05 12:30:00,75.12,75.12,74.83,74.86,156700.0,63.4297,63.4297,63.1849,63.2102,156700.0
2013-06-05 12:40:00,74.87,75.11,74.84,74.93,136200.0,63.2186,63.4213,63.1933,63.2693,136200.0
2013-06-05 12:50:00,74.94,74.99,74.66,74.85,157100.0,63.2777,63.32,63.0413,63.2018,157100.0
2013-06-05 13:00:00,74.85,75.04,74.79,74.95,131500.0,63.2018,63.3622,63.1511,63.2862,131500.0
2013-06-05 13:10:00,74.96,75.09,74.93,75.06,122200.0,63.2946,63.4044,63.2693,63.3791,122200.0
2013-06-05 13:20:00,75.07,75.15,75.0,75.08,68800.0,63.3875,63.4551,63.3284,63.396,68800.0
2013-06-05 13:30:00,75.09,75.12,74.99,75.12,65600.0,63.4044,63.4297,63.32,63.4297,65600.0
2013-06-05 13:40:00,75.13,75.26,75.06,75.07,57000.0,63.4382,63.548,63.3791,63.3875,57000.0
2013-06-05 13:50:00,75.06,75.11,74.93,75.02,65000.0,63.3791,63.4213,63.2693,63.3453,65000.0
2013-06-05 14:00:00,75.03,75.13,74.93,74.96,181900.0,63.3537,63.4382,63.2693,63.2946,181900.0
2013-06-05 14:10:00,74.96,75.03,74.86,75.03,114500.0,63.2946,63.3537,63.2102,63.3537,114500.0
2013-06-05 14:20:00,75.03,75.03,74.72,74.75,100400.0,63.3537,63.3537,63.092,63.1173,100400.0
2013-06-05 14:30:00,74.75,74.92,74.64,74.92,78400.0,63.1173,63.2609,63.0244,63.2609,78400.0
2013-06-05 14:40:00,74.93,75.01,74.9,74.95,80900.0,63.2693,63.3369,63.244,63.2862,80900.0
2013-06-05 14:50:00,74.96,75.1,74.77,74.88,131600.0,63.2946,63.4129,63.1342,63.2271,131600.0
2013-06-05 15:00:00,74.88,74.93,74.7,74.72,112400.0,63.2271,63.2693,63.0751,63.092,112400.0
2013-06-05 15:10:00,74.73,74.88,74.64,74.86,118600.0,63.1004,63.2271,63.0244,63.2102,118600.0
2013-06-05 15:20:00,74.85,75.01,74.69,75.0,144800.0,63.2018,63.3369,63.0667,63.3284,144800.0
2013-06-05 15:30:00,75.01,75.12,74.87,75.07,234200.0,63.3369,63.4297,63.2186,63.3875,234200.0
2013-06-05 15:40:00,75.07,75.12,74.93,74.96,237200.0,63.3875,63.4297,63.2693,63.2946,237200.0
2013-06-05 15:50:00,74.95,75.0,74.73,74.79,638200.0,63.2862,63.3284,63.1004,63.1511,638200.0
2013-06-06 09:30:00,74.75,75.39,74.64,75.22,250300.0,63.1173,63.6577,63.0244,63.5142,250300.0
2013-06-06 09:40:00,75.22,75.39,75.16,75.29,129600.0,63.5142,63.6577,63.4635,63.5733,129600.0
2013-06-06 09:50:00,75.31,75.69,75.22,75.68,240300.0,63.5902,63.911,63.5142,63.9026,240300.0
2013-06-06 10:00:00,75.65,75.88,75.49,75.63,177000.0,63.8773,64.0715,63.7422,63.8604,177000.0
2013-06-06 10:10:00,75.64,75.72,75.43,75.53,118700.0,63.8688,63.9364,63.6915,63.7759,118700.0
2013-06-06 10:20:00,75.53,75.7,75.2,75.4,164800.0,63.7759,63.9195,63.4973,63.6662,164800.0
2013-06-06 10:30:00,75.44,75.67,75.38,75.4,106100.0,63.6999,63.8941,63.6493,63.6662,106100.0
2013-06-06 10:40:00,75.42,75.53,75.3,75.47,169200.0,63.6831,63.7759,63.5817,63.7253,169200.0
2013-06-06 10:50:00,75.47,75.5,75.23,75.45,86000.0,63.7253,63.7506,63.5226,63.7084,86000.0
2013-06-06 11:00:00,75.45,75.53,75.36,75.36,103400.0,63.7084,63.7759,63.6324,63.6324,103400.0
2013-06-06 11:10:00,75.35,75.53,75.34,75.44,96400.0,63.6239,63.7759,63.6155,63.6999,96400.0
2013-06-06 11:20:00,75.44,75.51,75.29,75.31,92600.0,63.6999,63.759,63.5733,63.5902,92600.0
2013-06-06 11:30:00,75.3,75.54,75.22,75.53,84200.0,63.5817,63.7844,63.5142,63.7759,84200.0
2013-06-06 11:40:00,75.52,75.57,75.44,75.52,76300.0,63.7675,63.8097,63.6999,63.7675,76300.0
2013-06-06 11:50:00,75.53,75.53,75.14,75.17,111600.0,63.7759,63.7759,63.4466,63.472,111600.0
2013-06-06 12:00:00,75.17,75.29,75.09,75.09,116100.0,63.472,63.5733,63.4044,63.4044,116100.0
2013-06-06 12:10:00,75.08,75.2,75.03,75.17,89000.0,63.396,63.4973,63.3537,63.472,89000.0
2013-06-06 12:20:00,75.16,75.2,74.78,75.06,108600.0,63.4635,63.4973,63.1426,63.3791,108600.0
2013-06-06 12:30:00,75.07,75.21,74.92,75.14,95800.0,63.3875,63.5057,63.2609,63.4466,95800.0
2013-06-06 12:40:00,75.14,75.22,75.02,75.11,172300.0,63.4466,63.5142,63.3453,63.4213,172300.0
2013-06-06 12:50:00,75.12,75.15,74.89,75.04,74300.0,63.4297,63.4551,63.2355,63.3622,74300.0
2013-06-06 13:00:00,75.05,75.31,75.05,75.23,88000.0,63.3706,63.5902,63.3706,63.5226,88000.0
2013-06-06 13:10:00,75.23,75.4,75.2,75.29,96000.0,63.5226,63.6662,63.4973,63.5733,96000.0
2013-06-06 13:20:00,75.28,75.3,75.14,75.25,77100.0,63.5648,63.5817,63.4466,63.5395,77100.0
2013-06-06 13:30:00,75.25,75.64,75.23,75.59,145000.0,63.5395,63.8688,63.5226,63.8266,145000.0
2013-06-06 13:40:00,75.6,75.67,75.54,75.64,141900.0,63.835,63.8941,63.7844,63.8688,141900.0
2013-06-06 13:50:00,75.64,75.68,75.37,75.47,116000.0,63.8688,63.9026,63.6408,63.7253,116000.0
2013-06-06 14:00:00,75.47,75.51,75.28,75.4,88900.0,63.7253,63.759,63.5648,63.6662,88900.0
2013-06-06 14:10:00,75.4,75.57,75.39,75.46,78400.0,63.6662,63.8097,63.6577,63.7168,78400.0
2013-06-06 14:20:00,75.46,75.79,75.44,75.73,93200.0,63.7168,63.9955,63.6999,63.9448,93200.0
2013-06-06 14:30:00,75.73,75.78,75.59,75.65,104900.0,63.9448,63.987,63.8266,63.8773,104900.0
2013-06-06 14:40:00,75.65,75.88,75.65,75.88,92900.0,63.8773,64.0715,63.8773,64.0715,92900.0
2013-06-06 14:50:00,75.86,75.93,75.76,75.82,129400.0,64.0546,64.1137,63.9701,64.0208,129400.0
2013-06-06 15:00:00,75.82,75.88,75.73,75.73,89500.0,64.0208,64.0715,63.9448,63.9448,89500.0
2013-06-06 15:10:00,75.72,75.8,75.59,75.73,91400.0,63.9364,64.0039,63.8266,63.9448,91400.0
2013-06-06 15:20:00,75.72,75.91,75.66,75.88,139500.0,63.9364,64.0968,63.8857,64.0715,139500.0
2013-06-06 15:30:00,75.88,76.03,75.88,75.93,169300.0,64.0715,64.1981,64.0715,64.1137,169300.0
2013-06-06 15:40:00,75.93,76.01,75.86,75.96,169400.0,64.1137,64.1812,64.0546,64.139,169400.0
2013-06-06 15:50:00,75.97,76.25,75.91,76.24,453800.0,64.1475,64.3839,64.0968,64.3754,453800.0
2013-06-07 09:30:00,76.68,77.0,76.55,76.7,251400.0,64.747,65.0172,64.6372,64.7639,251400.0
2013-06-07 09:40:00,76.7,76.78,76.45,76.67,142200.0,64.7639,64.8314,64.5528,64.7385,142200.0
2013-06-07 09:50:00,76.69,76.97,76.47,76.95,167000.0,64.7554,64.9918,64.5696,64.975,167000.0
2013-06-07 10:00:00,76.95,77.3,76.95,77.23,310700.0,64.975,65.2705,64.975,65.2114,310700.0
2013-06-07 10:10:00,77.24,77.46,77.16,77.3,289000.0,65.2198,65.4056,65.1523,65.2705,289000.0
2013-06-07 10:20:00,77.31,77.5,77.17,77.49,148800.0,65.2789,65.4394,65.1607,65.4309,148800.0
2013-06-07 10:30:00,77.49,77.73,77.4,77.7,223900.0,65.4309,65.6336,65.3549,65.6082,223900.0
2013-06-07 10:40:00,77.7,77.86,77.7,77.8,227200.0,65.6082,65.7433,65.6082,65.6927,227200.0
2013-06-07 10:50:00,77.8,77.82,77.62,77.74,115100.0,65.6927,65.7096,65.5407,65.642,115100.0
2013-06-07 11:00:00,77.74,77.98,77.72,77.98,152700.0,65.642,65.8447,65.6251,65.8447,152700.0
2013-06-07 11:10:00,77.98,77.98,77.85,77.95,202600.0,65.8447,65.8447,65.7349,65.8193,202600.0
2013-06-07 11:20:00,77.95,77.99,77.9,77.94,116300.0,65.8193,65.8531,65.7771,65.8109,116300.0
2013-06-07 11:30:00,77.94,78.04,77.67,77.67,195800.0,65.8109,65.8953,65.5829,65.5829,195800.0
2013-06-07 11:40:00,77.67,77.8,77.63,77.68,162200.0,65.5829,65.6927,65.5491,65.5913,162200.0
2013-06-07 11:50:00,77.7,77.86,77.56,77.56,131500.0,65.6082,65.7433,65.49,65.49,131500.0
2013-06-07 12:00:00,77.56,77.63,77.42,77.62,189200.0,65.49,65.5491,65.3718,65.5407,189200.0
2013-06-07 12:10:00,77.61,77.97,77.61,77.97,73700.0,65.5322,65.8362,65.5322,65.8362,73700.0
2013-06-07 12:20:00,77.97,78.08,77.91,78.04,131600.0,65.8362,65.9291,65.7856,65.8953,131600.0
2013-06-07 12:30:00,78.04,78.05,77.87,78.03,84000.0,65.8953,65.9038,65.7518,65.8869,84000.0
2013-06-07 12:40:00,78.04,78.05,77.8,77.95,74900.0,65.8953,65.9038,65.6927,65.8193,74900.0
2013-06-07 12:50:00,77.96,78.02,77.9,77.93,71000.0,65.8278,65.8784,65.7771,65.8024,71000.0
2013-06-07 13:00:00,77.94,78.01,77.9,77.95,41700.0,65.8109,65.87,65.7771,65.8193,41700.0
2013-06-07 13:10:00,77.94,77.96,77.84,77.84,60600.0,65.8109,65.8278,65.7264,65.7264,60600.0
2013-06-07 13:20:00,77.84,77.85,77.67,77.69,61400.0,65.7264,65.7349,65.5829,65.5998,61400.0
2013-06-07 13:30:00,77.7,77.84,77.69,77.79,120600.0,65.6082,65.7264,65.5998,65.6842,120600.0
2013-06-07 13:40:00,77.79,77.81,77.67,77.73,70000.0,65.6842,65.7011,65.5829,65.6336,70000.0
2013-06-07 13:50:00,77.73,77.75,77.58,77.59,74400.0,65.6336,65.6505,65.5069,65.5154,74400.0
2013-06-07 14:00:00,77.59,77.71,77.57,77.69,83400.0,65.5154,65.6167,65.4985,65.5998,83400.0
2013-06-07 14:10:00,77.69,77.7,77.65,77.69,56200.0,65.5998,65.6082,65.566,65.5998,56200.0
2013-06-07 14:20:00,77.68,77.69,77.53,77.59,162400.0,65.5913,65.5998,65.4647,65.5154,162400.0
2013-06-07 14:30:00,77.58,77.65,77.5,77.62,125100.0,65.5069,65.566,65.4394,65.5407,125100.0
2013-06-07 14:40:00,77.62,77.66,77.48,77.56,108100.0,65.5407,65.5745,65.4225,65.49,108100.0
2013-06-07 14:50:00,77.56,77.73,77.56,77.73,107600.0,65.49,65.6336,65.49,65.6336,107600.0
2013-06-07 15:00:00,77.71,77.73,77.57,77.59,94900.0,65.6167,65.6336,65.4985,65.5154,94900.0
2013-06-07 15:10:00,77.59,77.79,77.54,77.79,115300.0,65.5154,65.6842,65.4731,65.6842,115300.0
2013-06-07 15:20:00,77.78,77.85,77.7,77.84,159700.0,65.6758,65.7349,65.6082,65.7264,159700.0
2013-06-07 15:30:00,77.84,77.94,77.82,77.84,166700.0,65.7264,65.8109,65.7096,65.7264,166700.0
2013-06-07 15:40:00,77.84,77.97,77.8,77.93,290100.0,65.7264,65.8362,65.6927,65.8024,290100.0
2013-06-07 15:50:00,77.94,78.12,77.91,78.03,543600.0,65.8109,65.9629,65.7856,65.8869,543600.0
2013-06-10 09:30:00,77.98,78.39,77.98,78.18,235400.0,65.8447,66.1909,65.8447,66.0135,235400.0
2013-06-10 09:40:00,78.19,78.2,77.78,77.98,152100.0,66.022,66.0304,65.6758,65.8447,152100.0
2013-06-10 09:50:00,77.98,78.45,77.98,78.26,205500.0,65.8447,66.2415,65.8447,66.0811,205500.0
2013-06-10 10:00:00,78.28,78.28,77.69,77.9,165400.0,66.098,66.098,65.5998,65.7771,165400.0
2013-06-10 10:10:00,77.9,77.97,77.71,77.93,142600.0,65.7771,65.8362,65.6167,65.8024,142600.0
2013-06-10 10:20:00,77.93,78.24,77.85,78.22,183700.0,65.8024,66.0642,65.7349,66.0473,183700.0
2013-06-10 10:30:00,78.23,78.43,78.15,78.35,96700.0,66.0558,66.2246,65.9882,66.1571,96700.0
2013-06-10 10:40:00,78.33,78.45,78.15,78.37,282800.0,66.1402,66.2415,65.9882,66.174,282800.0
2013-06-10 10:50:00,78.38,78.45,78.17,78.35,86100.0,66.1824,66.2415,66.0051,66.1571,86100.0
2013-06-10 11:00:00,78.37,78.54,78.31,78.41,72000.0,66.174,66.3175,66.1233,66.2077,72000.0
2013-06-10 11:10:00,78.41,78.51,78.35,78.45,73200.0,66.2077,66.2922,66.1571,66.2415,73200.0
2013-06-10 11:20:00,78.44,78.56,78.37,78.39,66000.0,66.2331,66.3344,66.174,66.1909,66000.0
2013-06-10 11:30:00,78.38,78.47,78.29,78.44,83300.0,66.1824,66.2584,66.1064,66.2331,83300.0
2013-06-10 11:40:00,78.42,78.52,78.37,78.48,57900.0,66.2162,66.3006,66.174,66.2669,57900.0
2013-06-10 11:50:00,78.47,78.5,78.36,78.47,40700.0,66.2584,66.2837,66.1655,66.2584,40700.0
2013-06-10 12:00:00,78.47,78.62,78.43,78.45,44700.0,66.2584,66.3851,66.2246,66.2415,44700.0
2013-06-10 12:10:00,78.46,78.57,78.43,78.46,40500.0,66.25,66.3428,66.2246,66.25,40500.0
2013-06-10 12:20:00,78.45,78.58,78.4,78.44,55500.0,66.2415,66.3513,66.1993,66.2331,55500.0
2013-06-10 12:30:00,78.44,78.45,78.36,78.42,34300.0,66.2331,66.2415,66.1655,66.2162,34300.0
2013-06-10 12:40:00,78.42,78.43,78.3,78.35,52200.0,66.2162,66.2246,66.1149,66.1571,52200.0
2013-06-10 12:50:00,78.34,78.34,78.21,78.26,50800.0,66.1486,66.1486,66.0389,66.0811,50800.0
2013-06-10 13:00:00,78.28,78.31,78.22,78.28,25000.0,66.098,66.1233,66.0473,66.098,25000.0
2013-06-10 13:10:00,78.28,78.29,78.11,78.2,42000.0,66.098,66.1064,65.9544,66.0304,42000.0
2013-06-10 13:20:00,78.21,78.29,78.17,78.21,56000.0,66.0389,66.1064,66.0051,66.0389,56000.0
2013-06-10 13:30:00,78.22,78.23,78.09,78.18,48200.0,66.0473,66.0558,65.9375,66.0135,48200.0
2013-06-10 13:40:00,78.18,78.26,78.08,78.22,41200.0,66.0135,66.0811,65.9291,66.0473,41200.0
2013-06-10 13:50:00,78.22,78.25,78.19,78.25,37800.0,66.0473,66.0726,66.022,66.0726,37800.0
2013-06-10 14:00:00,78.24,78.24,78.1,78.19,50100.0,66.0642,66.0642,65.946,66.022,50100.0
2013-06-10 14:10:00,78.19,78.22,78.07,78.18,60400.0,66.022,66.0473,65.9207,66.0135,60400.0
2013-06-10 14:20:00,78.19,78.29,78.14,78.25,52500.0,66.022,66.1064,65.9798,66.0726,52500.0
2013-06-10 14:30:00,78.24,78.33,78.2,78.23,62400.0,66.0642,66.1402,66.0304,66.0558,62400.0
2013-06-10 14:40:00,78.23,78.33,78.17,78.28,83300.0,66.0558,66.1402,66.0051,66.098,83300.0
2013-06-10 14:50:00,78.29,78.34,78.26,78.33,72000.0,66.1064,66.1486,66.0811,66.1402,72000.0
2013-06-10 15:00:00,78.34,78.34,78.21,78.29,58400.0,66.1486,66.1486,66.0389,66.1064,58400.0
2013-06-10 15:10:00,78.3,78.32,78.22,78.26,56800.0,66.1149,66.1318,66.0473,66.0811,56800.0
2013-06-10 15:20:00,78.26,78.32,78.21,78.3,66100.0,66.0811,66.1318,66.0389,66.1149,66100.0
2013-06-10 15:30:00,78.3,78.34,78.26,78.28,51300.0,66.1149,66.1486,66.0811,66.098,51300.0
2013-06-10 15:40:00,78.28,78.31,78.21,78.23,136900.0,66.098,66.1233,66.0389,66.0558,136900.0
2013-06-10 15:50:00,78.23,78.28,78.08,78.27,223200.0,66.0558,66.098,65.9291,66.0895,223200.0
2013-06-11 09:30:00,77.61,77.67,76.69,76.92,325800.0,65.5322,65.5829,64.7554,64.9496,325800.0
2013-06-11 09:40:00,76.92,77.33,76.88,77.08,99400.0,64.9496,65.2958,64.9158,65.0847,99400.0
2013-06-11 09:50:00,77.13,77.4,77.09,77.26,79900.0,65.1269,65.3549,65.0932,65.2367,79900.0
2013-06-11 10:00:00,77.27,77.38,77.09,77.13,143500.0,65.2452,65.338,65.0932,65.1269,143500.0
2013-06-11 10:10:00,77.1,77.21,77.03,77.14,125900.0,65.1016,65.1945,65.0425,65.1354,125900.0
2013-06-11 10:20:00,77.13,77.3,77.02,77.28,94400.0,65.1269,65.2705,65.0341,65.2536,94400.0
2013-06-11 10:30:00,77.28,77.44,77.26,77.3,128600.0,65.2536,65.3887,65.2367,65.2705,128600.0
2013-06-11 10:40:00,77.3,77.35,77.18,77.34,114100.0,65.2705,65.3127,65.1692,65.3043,114100.0
2013-06-11 10:50:00,77.34,77.39,77.19,77.24,100400.0,65.3043,65.3465,65.1776,65.2198,100400.0
2013-06-11 11:00:00,77.23,77.33,77.18,77.24,97700.0,65.2114,65.2958,65.1692,65.2198,97700.0
2013-06-11 11:10:00,77.23,77.48,77.21,77.46,108700.0,65.2114,65.4225,65.1945,65.4056,108700.0
2013-06-11 11:20:00,77.47,77.7,77.38,77.69,117400.0,65.414,65.6082,65.338,65.5998,117400.0
2013-06-11 11:30:00,77.7,77.85,77.7,77.74,119300.0,65.6082,65.7349,65.6082,65.642,119300.0
2013-06-11 11:40:00,77.74,77.8,77.68,77.77,54300.0,65.642,65.6927,65.5913,65.6673,54300.0
2013-06-11 11:50:00,77.79,77.81,77.58,77.58,66700.0,65.6842,65.7011,65.5069,65.5069,66700.0
2013-06-11 12:00:00,77.59,77.69,77.59,77.61,39800.0,65.5154,65.5998,65.5154,65.5322,39800.0
2013-06-11 12:10:00,77.61,77.67,77.48,77.48,76400.0,65.5322,65.5829,65.4225,65.4225,76400.0
2013-06-11 12:20:00,77.49,77.51,77.42,77.47,46200.0,65.4309,65.4478,65.3718,65.414,46200.0
2013-06-11 12:30:00,77.47,77.52,77.42,77.44,50200.0,65.414,65.4562,65.3718,65.3887,50200.0
2013-06-11 12:40:00,77.45,77.6,77.45,77.56,60000.0,65.3971,65.5238,65.3971,65.49,60000.0
2013-06-11 12:50:00,77.56,77.56,77.36,77.5,95000.0,65.49,65.49,65.3211,65.4394,95000.0
2013-06-11 13:00:00,77.49,77.51,77.44,77.45,53400.0,65.4309,65.4478,65.3887,65.3971,53400.0
2013-06-11 13:10:00,77.45,77.51,77.26,77.26,98800.0,65.3971,65.4478,65.2367,65.2367,98800.0
2013-06-11 13:20:00,77.26,77.33,77.17,77.22,94200.0,65.2367,65.2958,65.1607,65.2029,94200.0
2013-06-11 13:30:00,77.22,77.22,76.94,76.97,103600.0,65.2029,65.2029,64.9665,64.9918,103600.0
2013-06-11 13:40:00,76.98,77.11,76.92,77.04,70100.0,65.0003,65.1101,64.9496,65.0509,70100.0
2013-06-11 13:50:00,77.04,77.14,76.91,76.92,91400.0,65.0509,65.1354,64.9412,64.9496,91400.0
2013-06-11 14:00:00,76.93,77.04,76.82,76.86,148000.0,64.9581,65.0509,64.8652,64.899,148000.0
2013-06-11 14:10:00,76.86,76.97,76.78,76.9,134900.0,64.899,64.9918,64.8314,64.9327,134900.0
2013-06-11 14:20:00,76.89,76.91,76.82,76.91,90600.0,64.9243,64.9412,64.8652,64.9412,90600.0
2013-06-11 14:30:00,76.93,76.98,76.88,76.92,149900.0,64.9581,65.0003,64.9158,64.9496,149900.0
2013-06-11 14:40:00,76.92,76.93,76.76,76.8,115500.0,64.9496,64.9581,64.8145,64.8483,115500.0
2013-06-11 14:50:00,76.8,76.9,76.68,76.88,208200.0,64.8483,64.9327,64.747,64.9158,208200.0
2013-06-11 15:00:00,76.88,76.94,76.76,76.8,200800.0,64.9158,64.9665,64.8145,64.8483,200800.0
2013-06-11 15:10:00,76.81,76.87,76.78,76.85,114700.0,64.8567,64.9074,64.8314,64.8905,114700.0
2013-06-11 15:20:00,76.85,76.93,76.73,76.75,172700.0,64.8905,64.9581,64.7892,64.8061,172700.0
2013-06-11 15:30:00,76.75,76.76,76.58,76.62,234300.0,64.8061,64.8145,64.6625,64.6963,234300.0
2013-06-11 15:40:00,76.63,76.68,76.54,76.61,273700.0,64.7047,64.747,64.6288,64.6879,273700.0
2013-06-11 15:50:00,76.6,76.63,76.5,76.52,449900.0,64.6794,64.7047,64.595,64.6119,449900.0
2013-06-12 09:30:00,76.94,77.0,76.58,76.58,182000.0,64.9665,65.0172,64.6625,64.6625,182000.0
2013-06-12 09:40:00,76.62,76.64,76.34,76.53,165400.0,64.6963,64.7132,64.4599,64.6203,165400.0
2013-06-12 09:50:00,76.52,76.56,76.42,76.46,121500.0,64.6119,64.6456,64.5274,64.5612,121500.0
2013-06-12 10:00:00,76.47,76.5,76.02,76.33,224600.0,64.5696,64.595,64.1897,64.4514,224600.0
2013-06-12 10:10:00,76.33,76.49,76.17,76.39,114100.0,64.4514,64.5865,64.3163,64.5021,114100.0
2013-06-12 10:20:00,76.38,76.44,76.26,76.32,156200.0,64.4937,64.5443,64.3923,64.443,156200.0
2013-06-12 10:30:00,76.31,76.4,75.97,75.98,239400.0,64.4345,64.5105,64.1475,64.1559,239400.0
2013-06-12 10:40:00,75.98,76.0,75.73,75.76,222400.0,64.1559,64.1728,63.9448,63.9701,222400.0
2013-06-12 10:50:00,75.76,75.86,75.69,75.76,148600.0,63.9701,64.0546,63.911,63.9701,148600.0
2013-06-12 11:00:00,75.76,75.78,75.45,75.77,262000.0,63.9701,63.987,63.7084,63.9786,262000.0
2013-06-12 11:10:00,75.78,75.82,75.59,75.8,119300.0,63.987,64.0208,63.8266,64.0039,119300.0
2013-06-12 11:20:00,75.79,75.88,75.7,75.81,174700.0,63.9955,64.0715,63.9195,64.0124,174700.0
2013-06-12 11:30:00,75.81,75.82,75.59,75.64,112400.0,64.0124,64.0208,63.8266,63.8688,112400.0
2013-06-12 11:40:00,75.64,75.74,75.41,75.45,97900.0,63.8688,63.9533,63.6746,63.7084,97900.0
2013-06-12 11:50:00,75.44,75.47,75.24,75.38,123200.0,63.6999,63.7253,63.5311,63.6493,123200.0
2013-06-12 12:00:00,75.39,75.57,75.35,75.5,114000.0,63.6577,63.8097,63.6239,63.7506,114000.0
2013-06-12 12:10:00,75.5,75.5,75.26,75.43,69100.0,63.7506,63.7506,63.548,63.6915,69100.0
2013-06-12 12:20:00,75.44,75.57,75.38,75.4,70300.0,63.6999,63.8097,63.6493,63.6662,70300.0
2013-06-12 12:30:00,75.4,75.5,75.29,75.37,87500.0,63.6662,63.7506,63.5733,63.6408,87500.0
2013-06-12 12:40:00,75.35,75.48,75.24,75.42,131000.0,63.6239,63.7337,63.5311,63.6831,131000.0
2013-06-12 12:50:00,75.43,75.47,75.35,75.45,61700.0,63.6915,63.7253,63.6239,63.7084,61700.0
2013-06-12 13:00:00,75.46,75.47,75.34,75.36,106800.0,63.7168,63.7253,63.6155,63.6324,106800.0
2013-06-12 13:10:00,75.37,75.38,75.29,75.3,78100.0,63.6408,63.6493,63.5733,63.5817,78100.0
2013-06-12 13:20:00,75.31,75.36,75.22,75.23,156000.0,63.5902,63.6324,63.5142,63.5226,156000.0
2013-06-12 13:30:00,75.26,75.36,75.21,75.21,97900.0,63.548,63.6324,63.5057,63.5057,97900.0
2013-06-12 13:40:00,75.21,75.23,75.12,75.14,92700.0,63.5057,63.5226,63.4297,63.4466,92700.0
2013-06-12 13:50:00,75.15,75.37,75.14,75.26,80200.0,63.4551,63.6408,63.4466,63.548,80200.0
2013-06-12 14:00:00,75.27,75.31,75.12,75.16,90000.0,63.5564,63.5902,63.4297,63.4635,90000.0
2013-06-12 14:10:00,75.18,75.23,74.92,74.99,175700.0,63.4804,63.5226,63.2609,63.32,175700.0
2013-06-12 14:20:00,75.01,75.19,74.99,75.13,98100.0,63.3369,63.4888,63.32,63.4382,98100.0
2013-06-12 14:30:00,75.13,75.15,74.93,75.02,127800.0,63.4382,63.4551,63.2693,63.3453,127800.0
2013-06-12 14:40:00,75.02,75.12,74.95,74.96,117700.0,63.3453,63.4297,63.2862,63.2946,117700.0
2013-06-12 14:50:00,74.96,75.08,74.89,75.01,167500.0,63.2946,63.396,63.2355,63.3369,167500.0
2013-06-12 15:00:00,75.03,75.04,74.89,74.98,161500.0,63.3537,63.3622,63.2355,63.3115,161500.0
2013-06-12 15:10:00,74.98,75.02,74.87,74.91,147000.0,63.3115,63.3453,63.2186,63.2524,147000.0
2013-06-12 15:20:00,74.91,75.06,74.85,75.02,209200.0,63.2524,63.3791,63.2018,63.3453,209200.0
2013-06-12 15:30:00,75.02,75.03,74.85,74.85,223000.0,63.3453,63.3537,63.2018,63.2018,223000.0
2013-06-12 15:40:00,74.85,74.89,74.73,74.82,535800.0,63.2018,63.2355,63.1004,63.1764,535800.0
2013-06-12 15:50:00,74.82,74.84,74.68,74.72,983400.0,63.1764,63.1933,63.0582,63.092,983400.0
2013-06-13 09:30:00,74.46,74.7,74.15,74.31,269300.0,62.8724,63.0751,62.6107,62.7458,269300.0
2013-06-13 09:40:00,74.27,74.53,74.12,74.12,239800.0,62.712,62.9316,62.5854,62.5854,239800.0
2013-06-13 09:50:00,74.14,74.37,74.01,74.21,233400.0,62.6022,62.7965,62.4925,62.6614,233400.0
2013-06-13 10:00:00,74.21,74.58,74.18,74.37,172400.0,62.6614,62.9738,62.636,62.7965,172400.0
2013-06-13 10:10:00,74.35,74.39,73.79,74.13,256400.0,62.7796,62.8133,62.3067,62.5938,256400.0
2013-06-13 10:20:00,74.16,74.26,73.94,74.11,180300.0,62.6191,62.7036,62.4334,62.5769,180300.0
2013-06-13 10:30:00,74.11,74.4,74.11,74.25,141700.0,62.5769,62.8218,62.5769,62.6951,141700.0
2013-06-13 10:40:00,74.25,74.34,74.13,74.25,156500.0,62.6951,62.7711,62.5938,62.6951,156500.0
2013-06-13 10:50:00,74.25,74.38,74.17,74.24,94700.0,62.6951,62.8049,62.6276,62.6867,94700.0
2013-06-13 11:00:00,74.25,74.34,74.17,74.26,100900.0,62.6951,62.7711,62.6276,62.7036,100900.0
2013-06-13 11:10:00,74.26,74.35,74.22,74.28,151700.0,62.7036,62.7796,62.6698,62.7205,151700.0
2013-06-13 11:20:00,74.3,74.37,74.23,74.32,109200.0,62.7373,62.7965,62.6782,62.7542,109200.0
2013-06-13 11:30:00,74.34,74.34,74.24,74.26,134000.0,62.7711,62.7711,62.6867,62.7036,134000.0
2013-06-13 11:40:00,74.26,74.32,74.24,74.27,142500.0,62.7036,62.7542,62.6867,62.712,142500.0
2013-06-13 11:50:00,74.27,74.38,74.23,74.26,134400.0,62.712,62.8049,62.6782,62.7036,134400.0
2013-06-13 12:00:00,74.27,74.38,74.26,74.31,117700.0,62.712,62.8049,62.7036,62.7458,117700.0
2013-06-13 12:10:00,74.32,74.35,74.27,74.31,83400.0,62.7542,62.7796,62.712,62.7458,83400.0
2013-06-13 12:20:00,74.31,74.35,74.27,74.3,76800.0,62.7458,62.7796,62.712,62.7373,76800.0
2013-06-13 12:30:00,74.31,74.44,74.29,74.44,137200.0,62.7458,62.8556,62.7289,62.8556,137200.0
2013-06-13 12:40:00,74.44,74.48,74.37,74.4,117900.0,62.8556,62.8893,62.7965,62.8218,117900.0
2013-06-13 12:50:00,74.4,74.56,74.36,74.55,185200.0,62.8218,62.9569,62.788,62.9484,185200.0
2013-06-13 13:00:00,74.56,74.57,74.43,74.46,104400.0,62.9569,62.9653,62.8471,62.8724,104400.0
2013-06-13 13:10:00,74.46,74.51,74.44,74.46,111500.0,62.8724,62.9147,62.8556,62.8724,111500.0
2013-06-13 13:20:00,74.46,74.47,74.3,74.46,102900.0,62.8724,62.8809,62.7373,62.8724,102900.0
2013-06-13 13:30:00,74.47,74.51,74.35,74.35,108100.0,62.8809,62.9147,62.7796,62.7796,108100.0
2013-06-13 13:40:00,74.37,74.48,74.35,74.47,62200.0,62.7965,62.8893,62.7796,62.8809,62200.0
2013-06-13 13:50:00,74.48,74.51,74.42,74.5,139900.0,62.8893,62.9147,62.8387,62.9062,139900.0
2013-06-13 14:00:00,74.5,74.77,74.45,74.76,299500.0,62.9062,63.1342,62.864,63.1258,299500.0
2013-06-13 14:10:00,74.75,74.77,74.69,74.69,133600.0,63.1173,63.1342,63.0667,63.0667,133600.0
2013-06-13 14:20:00,74.7,74.73,74.65,74.69,112600.0,63.0751,63.1004,63.0329,63.0667,112600.0
2013-06-13 14:30:00,74.69,74.81,74.66,74.71,169500.0,63.0667,63.168,63.0413,63.0835,169500.0
2013-06-13 14:40:00,74.73,74.78,74.67,74.71,98800.0,63.1004,63.1426,63.0498,63.0835,98800.0
2013-06-13 14:50:00,74.71,74.85,74.7,74.85,149500.0,63.0835,63.2018,63.0751,63.2018,149500.0
2013-06-13 15:00:00,74.85,74.93,74.84,74.92,128500.0,63.2018,63.2693,63.1933,63.2609,128500.0
2013-06-13 15:10:00,74.91,75.04,74.87,74.94,168500.0,63.2524,63.3622,63.2186,63.2777,168500.0
2013-06-13 15:20:00,74.93,75.03,74.87,74.99,113700.0,63.2693,63.3537,63.2186,63.32,113700.0
2013-06-13 15:30:00,74.99,75.03,74.88,74.91,206900.0,63.32,63.3537,63.2271,63.2524,206900.0
2013-06-13 15:40:00,74.93,75.26,74.93,75.14,246000.0,63.2693,63.548,63.2693,63.4466,246000.0
2013-06-13 15:50:00,75.14,75.23,75.07,75.2,442100.0,63.4466,63.5226,63.3875,63.4973,442100.0
2013-06-14 09:30:00,74.78,74.98,74.03,74.24,320900.0,63.1426,63.3115,62.5094,62.6867,320900.0
2013-06-14 09:40:00,74.24,74.51,74.21,74.4,176300.0,62.6867,62.9147,62.6614,62.8218,176300.0
2013-06-14 09:50:00,74.39,74.41,74.1,74.16,214800.0,62.8133,62.8302,62.5685,62.6191,214800.0
2013-06-14 10:00:00,74.18,74.25,73.97,73.99,283500.0,62.636,62.6951,62.4587,62.4756,283500.0
2013-06-14 10:10:00,73.98,73.98,73.73,73.91,263200.0,62.4671,62.4671,62.2561,62.408,263200.0
2013-06-14 10:20:00,73.91,74.05,73.85,73.87,194800.0,62.408,62.5263,62.3574,62.3743,194800.0
2013-06-14 10:30:00,73.88,74.13,73.88,74.11,399700.0,62.3827,62.5938,62.3827,62.5769,399700.0
2013-06-14 10:40:00,74.11,74.25,74.02,74.03,217700.0,62.5769,62.6951,62.5009,62.5094,217700.0
2013-06-14 10:50:00,74.03,74.05,73.79,73.87,155300.0,62.5094,62.5263,62.3067,62.3743,155300.0
2013-06-14 11:00:00,73.86,74.05,73.76,74.01,111900.0,62.3658,62.5263,62.2814,62.4925,111900.0
2013-06-14 11:10:00,74.01,74.09,73.92,73.98,209900.0,62.4925,62.56,62.4165,62.4671,209900.0
2013-06-14 11:20:00,73.98,74.19,73.97,74.14,94900.0,62.4671,62.6445,62.4587,62.6022,94900.0
2013-06-14 11:30:00,74.14,74.18,73.97,73.97,149900.0,62.6022,62.636,62.4587,62.4587,149900.0
2013-06-14 11:40:00,73.96,74.02,73.73,73.81,110100.0,62.4503,62.5009,62.2561,62.3236,110100.0
2013-06-14 11:50:00,73.81,74.13,73.8,74.04,141100.0,62.3236,62.5938,62.3152,62.5178,141100.0
2013-06-14 12:00:00,74.04,74.09,73.93,74.04,106700.0,62.5178,62.56,62.4249,62.5178,106700.0
2013-06-14 12:10:00,74.04,74.08,73.95,73.96,282600.0,62.5178,62.5516,62.4418,62.4503,282600.0
2013-06-14 12:20:00,73.96,74.01,73.92,73.96,105800.0,62.4503,62.4925,62.4165,62.4503,105800.0
2013-06-14 12:30:00,73.96,74.06,73.92,74.05,69600.0,62.4503,62.5347,62.4165,62.5263,69600.0
2013-06-14 12:40:00,74.06,74.07,73.95,73.99,104900.0,62.5347,62.5431,62.4418,62.4756,104900.0
2013-06-14 12:50:00,74.0,74.0,73.66,73.68,118800.0,62.484,62.484,62.1969,62.2138,118800.0
2013-06-14 13:00:00,73.68,73.69,73.33,73.41,337900.0,62.2138,62.2223,61.9183,61.9859,337900.0
2013-06-14 13:10:00,73.41,73.57,73.4,73.4,111100.0,61.9859,62.121,61.9774,61.9774,111100.0
2013-06-14 13:20:00,73.4,73.4,73.08,73.15,174900.0,61.9774,61.9774,61.7072,61.7663,174900.0
2013-06-14 13:30:00,73.14,73.16,72.72,72.78,318000.0,61.7579,61.7748,61.4032,61.4539,318000.0
2013-06-14 13:40:00,72.76,73.25,72.75,73.24,134500.0,61.437,61.8507,61.4286,61.8423,134500.0
2013-06-14 13:50:00,73.24,73.43,73.19,73.39,141300.0,61.8423,62.0027,61.8001,61.969,141300.0
2013-06-14 14:00:00,73.4,73.43,73.25,73.41,96800.0,61.9774,62.0027,61.8507,61.9859,96800.0
2013-06-14 14:10:00,73.41,73.44,73.28,73.29,156200.0,61.9859,62.0112,61.8761,61.8845,156200.0
2013-06-14 14:20:00,73.29,73.36,73.24,73.34,216400.0,61.8845,61.9436,61.8423,61.9267,216400.0
2013-06-14 14:30:00,73.36,73.41,73.24,73.33,156500.0,61.9436,61.9859,61.8423,61.9183,156500.0
2013-06-14 14:40:00,73.33,73.35,73.11,73.13,135400.0,61.9183,61.9352,61.7325,61.7494,135400.0
2013-06-14 14:50:00,73.13,73.21,72.92,72.97,190600.0,61.7494,61.817,61.5721,61.6143,190600.0
2013-06-14 15:00:00,72.98,73.26,72.97,73.18,144200.0,61.6228,61.8592,61.6143,61.7916,144200.0
2013-06-14 15:10:00,73.17,73.2,73.04,73.14,269800.0,61.7832,61.8085,61.6734,61.7579,269800.0
2013-06-14 15:20:00,73.14,73.28,73.11,73.19,230500.0,61.7579,61.8761,61.7325,61.8001,230500.0
2013-06-14 15:30:00,73.19,73.26,73.0,73.04,301500.0,61.8001,61.8592,61.6397,61.6734,301500.0
2013-06-14 15:40:00,73.04,73.13,72.93,73.09,379200.0,61.6734,61.7494,61.5805,61.7156,379200.0
2013-06-14 15:50:00,73.1,73.12,72.95,72.96,533500.0,61.7241,61.741,61.5974,61.6059,533500.0
2013-06-17 09:30:00,73.69,74.19,73.61,73.64,461500.0,62.2223,62.6445,62.1547,62.1801,461500.0
2013-06-17 09:40:00,73.65,73.85,73.63,73.84,209200.0,62.1885,62.3574,62.1716,62.3489,209200.0
2013-06-17 09:50:00,73.84,73.93,73.69,73.81,180500.0,62.3489,62.4249,62.2223,62.3236,180500.0
2013-06-17 10:00:00,73.83,73.95,73.59,73.61,264700.0,62.3405,62.4418,62.1378,62.1547,264700.0
2013-06-17 10:10:00,73.61,73.65,73.46,73.56,258700.0,62.1547,62.1885,62.0281,62.1125,258700.0
2013-06-17 10:20:00,73.56,73.79,73.56,73.75,154000.0,62.1125,62.3067,62.1125,62.2729,154000.0
2013-06-17 10:30:00,73.76,73.85,73.66,73.66,97200.0,62.2814,62.3574,62.1969,62.1969,97200.0
2013-06-17 10:40:00,73.67,73.79,73.57,73.63,197100.0,62.2054,62.3067,62.121,62.1716,197100.0
2013-06-17 10:50:00,73.61,73.85,73.61,73.79,113400.0,62.1547,62.3574,62.1547,62.3067,113400.0
2013-06-17 11:00:00,73.8,74.03,73.79,74.03,137200.0,62.3152,62.5094,62.3067,62.5094,137200.0
2013-06-17 11:10:00,74.04,74.22,74.04,74.1,123600.0,62.5178,62.6698,62.5178,62.5685,123600.0
2013-06-17 11:20:00,74.09,74.09,73.9,74.0,114100.0,62.56,62.56,62.3996,62.484,114100.0
2013-06-17 11:30:00,73.99,74.01,73.92,73.97,110700.0,62.4756,62.4925,62.4165,62.4587,110700.0
2013-06-17 11:40:00,73.96,74.01,73.94,73.99,71800.0,62.4503,62.4925,62.4334,62.4756,71800.0
2013-06-17 11:50:00,73.98,74.02,73.94,73.99,103300.0,62.4671,62.5009,62.4334,62.4756,103300.0
2013-06-17 12:00:00,73.99,74.02,73.94,74.0,172800.0,62.4756,62.5009,62.4334,62.484,172800.0
2013-06-17 12:10:00,74.0,74.0,73.93,73.96,49800.0,62.484,62.484,62.4249,62.4503,49800.0
2013-06-17 12:20:00,73.97,74.0,73.97,74.0,84600.0,62.4587,62.484,62.4587,62.484,84600.0
2013-06-17 12:30:00,74.0,74.08,73.92,73.95,96600.0,62.484,62.5516,62.4165,62.4418,96600.0
2013-06-17 12:40:00,73.94,74.01,73.92,73.93,66400.0,62.4334,62.4925,62.4165,62.4249,66400.0
2013-06-17 12:50:00,73.93,73.97,73.84,73.91,57800.0,62.4249,62.4587,62.3489,62.408,57800.0
2013-06-17 13:00:00,73.9,74.0,73.9,73.97,45300.0,62.3996,62.484,62.3996,62.4587,45300.0
2013-06-17 13:10:00,73.96,73.99,73.9,73.9,58400.0,62.4503,62.4756,62.3996,62.3996,58400.0
2013-06-17 13:20:00,73.9,74.0,73.87,73.97,108300.0,62.3996,62.484,62.3743,62.4587,108300.0
2013-06-17 13:30:00,73.97,74.01,73.92,73.95,102500.0,62.4587,62.4925,62.4165,62.4418,102500.0
2013-06-17 13:40:00,73.96,73.98,73.93,73.97,51600.0,62.4503,62.4671,62.4249,62.4587,51600.0
2013-06-17 13:50:00,73.97,73.97,73.9,73.95,66100.0,62.4587,62.4587,62.3996,62.4418,66100.0
2013-06-17 14:00:00,73.95,74.01,73.86,73.9,144900.0,62.4418,62.4925,62.3658,62.3996,144900.0
2013-06-17 14:10:00,73.9,73.92,73.79,73.81,97200.0,62.3996,62.4165,62.3067,62.3236,97200.0
2013-06-17 14:20:00,73.81,73.87,73.59,73.7,111100.0,62.3236,62.3743,62.1378,62.2307,111100.0
2013-06-17 14:30:00,73.71,73.8,73.61,73.74,96900.0,62.2392,62.3152,62.1547,62.2645,96900.0
2013-06-17 14:40:00,73.74,73.81,73.52,73.52,107400.0,62.2645,62.3236,62.0787,62.0787,107400.0
2013-06-17 14:50:00,73.52,73.56,73.39,73.49,176100.0,62.0787,62.1125,61.969,62.0534,176100.0
2013-06-17 15:00:00,73.5,73.66,73.47,73.6,112800.0,62.0618,62.1969,62.0365,62.1463,112800.0
2013-06-17 15:10:00,73.59,73.61,73.48,73.59,143600.0,62.1378,62.1547,62.045,62.1378,143600.0
2013-06-17 15:20:00,73.58,73.68,73.52,73.65,154200.0,62.1294,62.2138,62.0787,62.1885,154200.0
2013-06-17 15:30:00,73.66,73.96,73.64,73.89,188400.0,62.1969,62.4503,62.1801,62.3912,188400.0
2013-06-17 15:40:00,73.88,73.94,73.78,73.87,195400.0,62.3827,62.4334,62.2983,62.3743,195400.0
2013-06-17 15:50:00,73.87,73.89,73.74,73.86,284300.0,62.3743,62.3912,62.2645,62.3658,284300.0
2013-06-18 09:30:00,74.08,74.85,74.03,74.66,210500.0,62.5516,63.2018,62.5094,63.0413,210500.0
2013-06-18 09:40:00,74.7,74.76,74.52,74.71,219500.0,63.0751,63.1258,62.9231,63.0835,219500.0
2013-06-18 09:50:00,74.71,74.91,74.59,74.75,154500.0,63.0835,63.2524,62.9822,63.1173,154500.0
2013-06-18 10:00:00,74.75,74.87,74.66,74.7,162000.0,63.1173,63.2186,63.0413,63.0751,162000.0
2013-06-18 10:10:00,74.69,74.84,74.66,74.77,142600.0,63.0667,63.1933,63.0413,63.1342,142600.0
2013-06-18 10:20:00,74.76,74.83,74.7,74.79,88100.0,63.1258,63.1849,63.0751,63.1511,88100.0
2013-06-18 10:30:00,74.77,75.03,74.76,75.02,117000.0,63.1342,63.3537,63.1258,63.3453,117000.0
2013-06-18 10:40:00,75.02,75.06,74.96,75.02,107700.0,63.3453,63.3791,63.2946,63.3453,107700.0
2013-06-18 10:50:00,75.03,75.13,75.0,75.06,92700.0,63.3537,63.4382,63.3284,63.3791,92700.0
2013-06-18 11:00:00,75.06,75.11,74.98,75.11,64600.0,63.3791,63.4213,63.3115,63.4213,64600.0
2013-06-18 11:10:00,75.12,75.13,75.07,75.12,101800.0,63.4297,63.4382,63.3875,63.4297,101800.0
2013-06-18 11:20:00,75.13,75.26,75.09,75.26,129900.0,63.4382,63.548,63.4044,63.548,129900.0
2013-06-18 11:30:00,75.25,75.34,75.2,75.33,145800.0,63.5395,63.6155,63.4973,63.6071,145800.0
2013-06-18 11:40:00,75.32,75.39,75.3,75.31,111900.0,63.5986,63.6577,63.5817,63.5902,111900.0
2013-06-18 11:50:00,75.3,75.33,75.14,75.14,91200.0,63.5817,63.6071,63.4466,63.4466,91200.0
2013-06-18 12:00:00,75.15,75.23,75.15,75.21,84400.0,63.4551,63.5226,63.4551,63.5057,84400.0
2013-06-18 12:10:00,75.22,75.27,75.16,75.24,58100.0,63.5142,63.5564,63.4635,63.5311,58100.0
2013-06-18 12:20:00,75.23,75.26,75.15,75.2,68300.0,63.5226,63.548,63.4551,63.4973,68300.0
2013-06-18 12:30:00,75.21,75.22,75.12,75.15,62800.0,63.5057,63.5142,63.4297,63.4551,62800.0
2013-06-18 12:40:00,75.15,75.25,75.15,75.23,74200.0,63.4551,63.5395,63.4551,63.5226,74200.0
2013-06-18 12:50:00,75.22,75.28,75.21,75.24,146300.0,63.5142,63.5648,63.5057,63.5311,146300.0
2013-06-18 13:00:00,75.24,75.25,75.02,75.02,112500.0,63.5311,63.5395,63.3453,63.3453,112500.0
2013-06-18 13:10:00,75.02,75.12,75.01,75.12,59900.0,63.3453,63.4297,63.3369,63.4297,59900.0
2013-06-18 13:20:00,75.12,75.18,75.04,75.09,65600.0,63.4297,63.4804,63.3622,63.4044,65600.0
2013-06-18 13:30:00,75.1,75.13,75.0,75.08,112600.0,63.4129,63.4382,63.3284,63.396,112600.0
2013-06-18 13:40:00,75.07,75.22,75.06,75.17,107700.0,63.3875,63.5142,63.3791,63.472,107700.0
2013-06-18 13:50:00,75.17,75.22,75.14,75.21,116500.0,63.472,63.5142,63.4466,63.5057,116500.0
2013-06-18 14:00:00,75.22,75.25,75.09,75.23,177800.0,63.5142,63.5395,63.4044,63.5226,177800.0
2013-06-18 14:10:00,75.24,75.29,75.22,75.23,141400.0,63.5311,63.5733,63.5142,63.5226,141400.0
2013-06-18 14:20:00,75.23,75.33,75.2,75.27,116200.0,63.5226,63.6071,63.4973,63.5564,116200.0
2013-06-18 14:30:00,75.28,75.32,75.25,75.28,119900.0,63.5648,63.5986,63.5395,63.5648,119900.0
2013-06-18 14:40:00,75.28,75.47,75.28,75.45,106600.0,63.5648,63.7253,63.5648,63.7084,106600.0
2013-06-18 14:50:00,75.45,75.47,75.36,75.36,120000.0,63.7084,63.7253,63.6324,63.6324,120000.0
2013-06-18 15:00:00,75.36,75.36,75.24,75.3,92800.0,63.6324,63.6324,63.5311,63.5817,92800.0
2013-06-18 15:10:00,75.3,75.34,75.15,75.26,135300.0,63.5817,63.6155,63.4551,63.548,135300.0
2013-06-18 15:20:00,75.26,75.28,75.18,75.25,134300.0,63.548,63.5648,63.4804,63.5395,134300.0
2013-06-18 15:30:00,75.25,75.26,75.14,75.17,143700.0,63.5395,63.548,63.4466,63.472,143700.0
2013-06-18 15:40:00,75.17,75.19,75.06,75.07,238700.0,63.472,63.4888,63.3791,63.3875,238700.0
2013-06-18 15:50:00,75.07,75.08,74.86,74.99,575900.0,63.3875,63.396,63.2102,63.32,575900.0
2013-06-19 09:30:00,74.92,75.0,74.68,74.73,104000.0,63.2609,63.3284,63.0582,63.1004,104000.0
2013-06-19 09:40:00,74.72,74.81,74.6,74.65,71100.0,63.092,63.168,62.9907,63.0329,71100.0
2013-06-19 09:50:00,74.65,74.84,74.62,74.82,79600.0,63.0329,63.1933,63.0075,63.1764,79600.0
2013-06-19 10:00:00,74.81,74.86,74.7,74.72,108800.0,63.168,63.2102,63.0751,63.092,108800.0
2013-06-19 10:10:00,74.72,74.79,74.64,74.67,117500.0,63.092,63.1511,63.0244,63.0498,117500.0
2013-06-19 10:20:00,74.67,74.9,74.66,74.82,94600.0,63.0498,63.244,63.0413,63.1764,94600.0
2013-06-19 10:30:00,74.82,74.95,74.8,74.95,102900.0,63.1764,63.2862,63.1595,63.2862,102900.0
2013-06-19 10:40:00,74.95,75.06,74.81,74.86,131600.0,63.2862,63.3791,63.168,63.2102,131600.0
2013-06-19 10:50:00,74.87,74.9,74.64,74.67,100300.0,63.2186,63.244,63.0244,63.0498,100300.0
2013-06-19 11:00:00,74.68,74.82,74.67,74.68,69200.0,63.0582,63.1764,63.0498,63.0582,69200.0
2013-06-19 11:10:00,74.68,74.76,74.65,74.75,72800.0,63.0582,63.1258,63.0329,63.1173,72800.0
2013-06-19 11:20:00,74.75,74.77,74.62,74.73,111800.0,63.1173,63.1342,63.0075,63.1004,111800.0
2013-06-19 11:30:00,74.72,74.87,74.7,74.77,78200.0,63.092,63.2186,63.0751,63.1342,78200.0
2013-06-19 11:40:00,74.77,74.93,74.75,74.84,129400.0,63.1342,63.2693,63.1173,63.1933,129400.0
2013-06-19 11:50:00,74.83,74.86,74.73,74.76,60400.0,63.1849,63.2102,63.1004,63.1258,60400.0
2013-06-19 12:00:00,74.77,74.82,74.74,74.76,79200.0,63.1342,63.1764,63.1089,63.1258,79200.0
2013-06-19 12:10:00,74.76,74.79,74.67,74.69,103600.0,63.1258,63.1511,63.0498,63.0667,103600.0
2013-06-19 12:20:00,74.69,74.77,74.66,74.75,64300.0,63.0667,63.1342,63.0413,63.1173,64300.0
2013-06-19 12:30:00,74.75,74.76,74.65,74.73,54400.0,63.1173,63.1258,63.0329,63.1004,54400.0
2013-06-19 12:40:00,74.74,74.79,74.7,74.7,74000.0,63.1089,63.1511,63.0751,63.0751,74000.0
2013-06-19 12:50:00,74.68,74.75,74.65,74.74,70800.0,63.0582,63.1173,63.0329,63.1089,70800.0
2013-06-19 13:00:00,74.73,74.77,74.61,74.61,79600.0,63.1004,63.1342,62.9991,62.9991,79600.0
2013-06-19 13:10:00,74.61,74.73,74.61,74.63,62800.0,62.9991,63.1004,62.9991,63.016,62800.0
2013-06-19 13:20:00,74.63,74.67,74.6,74.64,40200.0,63.016,63.0498,62.9907,63.0244,40200.0
2013-06-19 13:30:00,74.64,74.72,74.63,74.65,98200.0,63.0244,63.092,63.016,63.0329,98200.0
2013-06-19 13:40:00,74.65,74.72,74.64,74.69,52600.0,63.0329,63.092,63.0244,63.0667,52600.0
2013-06-19 13:50:00,74.68,74.78,74.68,74.78,78000.0,63.0582,63.1426,63.0582,63.1426,78000.0
2013-06-19 14:00:00,74.78,74.92,74.36,74.48,203300.0,63.1426,63.2609,62.788,62.8893,203300.0
2013-06-19 14:10:00,74.5,74.85,74.44,74.75,182500.0,62.9062,63.2018,62.8556,63.1173,182500.0
2013-06-19 14:20:00,74.73,74.83,74.49,74.8,105500.0,63.1004,63.1849,62.8978,63.1595,105500.0
2013-06-19 14:30:00,74.8,75.06,74.6,74.82,201900.0,63.1595,63.3791,62.9907,63.1764,201900.0
2013-06-19 14:40:00,74.8,75.1,74.74,74.85,138200.0,63.1595,63.4129,63.1089,63.2018,138200.0
2013-06-19 14:50:00,74.85,74.89,74.19,74.28,191000.0,63.2018,63.2355,62.6445,62.7205,191000.0
2013-06-19 15:00:00,74.28,74.63,74.22,74.47,134000.0,62.7205,63.016,62.6698,62.8809,134000.0
2013-06-19 15:10:00,74.47,74.59,74.39,74.39,141600.0,62.8809,62.9822,62.8133,62.8133,141600.0
2013-06-19 15:20:00,74.4,74.81,74.32,74.75,272400.0,62.8218,63.168,62.7542,63.1173,272400.0
2013-06-19 15:30:00,74.77,74.77,74.55,74.58,226600.0,63.1342,63.1342,62.9484,62.9738,226600.0
2013-06-19 15:40:00,74.58,74.62,74.33,74.37,286300.0,62.9738,63.0075,62.7627,62.7965,286300.0
2013-06-19 15:50:00,74.37,74.52,74.22,74.24,673100.0,62.7965,62.9231,62.6698,62.6867,673100.0
2013-06-20 09:30:00,73.76,73.87,73.4,73.51,248200.0,62.2814,62.3743,61.9774,62.0703,248200.0
2013-06-20 09:40:00,73.5,73.94,73.41,73.83,128700.0,62.0618,62.4334,61.9859,62.3405,128700.0
2013-06-20 09:50:00,73.81,73.93,73.64,73.72,81500.0,62.3236,62.4249,62.1801,62.2476,81500.0
2013-06-20 10:00:00,73.68,73.98,73.66,73.82,151500.0,62.2138,62.4671,62.1969,62.332,151500.0
2013-06-20 10:10:00,73.81,73.88,73.53,73.6,132000.0,62.3236,62.3827,62.0872,62.1463,132000.0
2013-06-20 10:20:00,73.6,73.8,73.55,73.66,97700.0,62.1463,62.3152,62.1041,62.1969,97700.0
2013-06-20 10:30:00,73.66,73.66,73.46,73.52,93100.0,62.1969,62.1969,62.0281,62.0787,93100.0
2013-06-20 10:40:00,73.51,73.78,73.45,73.78,100100.0,62.0703,62.2983,62.0196,62.2983,100100.0
2013-06-20 10:50:00,73.75,73.8,73.55,73.61,74400.0,62.2729,62.3152,62.1041,62.1547,74400.0
2013-06-20 11:00:00,73.59,73.66,73.42,73.43,111300.0,62.1378,62.1969,61.9943,62.0027,111300.0
2013-06-20 11:10:00,73.43,73.61,73.41,73.52,83700.0,62.0027,62.1547,61.9859,62.0787,83700.0
2013-06-20 11:20:00,73.52,73.73,73.51,73.69,61000.0,62.0787,62.2561,62.0703,62.2223,61000.0
2013-06-20 11:30:00,73.7,73.73,73.55,73.68,86200.0,62.2307,62.2561,62.1041,62.2138,86200.0
2013-06-20 11:40:00,73.68,73.68,73.55,73.65,102700.0,62.2138,62.2138,62.1041,62.1885,102700.0
2013-06-20 11:50:00,73.64,73.82,73.64,73.8,90600.0,62.1801,62.332,62.1801,62.3152,90600.0
2013-06-20 12:00:00,73.79,73.98,73.79,73.91,95800.0,62.3067,62.4671,62.3067,62.408,95800.0
2013-06-20 12:10:00,73.93,74.0,73.83,73.9,59100.0,62.4249,62.484,62.3405,62.3996,59100.0
2013-06-20 12:20:00,73.88,73.9,73.72,73.78,77700.0,62.3827,62.3996,62.2476,62.2983,77700.0
2013-06-20 12:30:00,73.78,73.91,73.71,73.72,114000.0,62.2983,62.408,62.2392,62.2476,114000.0
2013-06-20 12:40:00,73.71,73.78,73.66,73.78,55700.0,62.2392,62.2983,62.1969,62.2983,55700.0
2013-06-20 12:50:00,73.78,73.85,73.68,73.76,76100.0,62.2983,62.3574,62.2138,62.2814,76100.0
2013-06-20 13:00:00,73.76,73.81,73.7,73.79,72200.0,62.2814,62.3236,62.2307,62.3067,72200.0
2013-06-20 13:10:00,73.78,73.8,73.57,73.62,67800.0,62.2983,62.3152,62.121,62.1632,67800.0
2013-06-20 13:20:00,73.63,73.77,73.6,73.75,67200.0,62.1716,62.2898,62.1463,62.2729,67200.0
2013-06-20 13:30:00,73.75,73.78,73.63,73.68,64600.0,62.2729,62.2983,62.1716,62.2138,64600.0
2013-06-20 13:40:00,73.68,73.79,73.64,73.69,85000.0,62.2138,62.3067,62.1801,62.2223,85000.0
2013-06-20 13:50:00,73.7,73.76,73.59,73.68,86400.0,62.2307,62.2814,62.1378,62.2138,86400.0
2013-06-20 14:00:00,73.68,73.76,73.57,73.68,80900.0,62.2138,62.2814,62.121,62.2138,80900.0
2013-06-20 14:10:00,73.68,73.72,73.48,73.57,101400.0,62.2138,62.2476,62.045,62.121,101400.0
2013-06-20 14:20:00,73.57,73.6,73.3,73.33,145000.0,62.121,62.1463,61.893,61.9183,145000.0
2013-06-20 14:30:00,73.34,73.41,73.29,73.33,108000.0,61.9267,61.9859,61.8845,61.9183,108000.0
2013-06-20 14:40:00,73.34,73.44,73.29,73.3,84700.0,61.9267,62.0112,61.8845,61.893,84700.0
2013-06-20 14:50:00,73.3,73.3,72.95,72.97,185300.0,61.893,61.893,61.5974,61.6143,185300.0
2013-06-20 15:00:00,72.97,73.33,72.92,73.32,193800.0,61.6143,61.9183,61.5721,61.9099,193800.0
2013-06-20 15:10:00,73.32,73.36,73.09,73.12,147500.0,61.9099,61.9436,61.7156,61.741,147500.0
2013-06-20 15:20:00,73.11,73.14,73.01,73.07,136500.0,61.7325,61.7579,61.6481,61.6988,136500.0
2013-06-20 15:30:00,73.07,73.08,72.84,72.9,220700.0,61.6988,61.7072,61.5046,61.5552,220700.0
2013-06-20 15:40:00,72.89,73.03,72.81,72.91,378400.0,61.5468,61.665,61.4792,61.5637,378400.0
2013-06-20 15:50:00,72.92,73.17,72.9,72.95,681100.0,61.5721,61.7832,61.5552,61.5974,681100.0
2013-06-21 09:30:00,73.38,73.44,72.8,73.0,2091200.0,61.9605,62.0112,61.4708,61.6397,2091200.0
2013-06-21 09:40:00,73.05,73.26,72.88,73.19,101200.0,61.6819,61.8592,61.5383,61.8001,101200.0
2013-06-21 09:50:00,73.17,73.2,72.48,72.63,123100.0,61.7832,61.8085,61.2006,61.3272,123100.0
2013-06-21 10:00:00,72.63,72.83,72.56,72.7,108500.0,61.3272,61.4961,61.2681,61.3863,108500.0
2013-06-21 10:10:00,72.69,72.83,72.59,72.72,139900.0,61.3779,61.4961,61.2935,61.4032,139900.0
2013-06-21 10:20:00,72.74,72.84,72.62,72.7,70600.0,61.4201,61.5046,61.3188,61.3863,70600.0
2013-06-21 10:30:00,72.67,72.7,72.37,72.52,159700.0,61.361,61.3863,61.1077,61.2344,159700.0
2013-06-21 10:40:00,72.52,72.89,72.44,72.8,114100.0,61.2344,61.5468,61.1668,61.4708,114100.0
2013-06-21 10:50:00,72.84,73.16,72.82,73.02,134100.0,61.5046,61.7748,61.4877,61.6565,134100.0
2013-06-21 11:00:00,73.01,73.09,72.81,73.02,117900.0,61.6481,61.7156,61.4792,61.6565,117900.0
2013-06-21 11:10:00,73.01,73.01,72.78,72.92,76100.0,61.6481,61.6481,61.4539,61.5721,76100.0
2013-06-21 11:20:00,72.91,72.91,72.57,72.69,80900.0,61.5637,61.5637,61.2766,61.3779,80900.0
2013-06-21 11:30:00,72.66,72.76,72.42,72.72,117700.0,61.3526,61.437,61.1499,61.4032,117700.0
2013-06-21 11:40:00,72.73,72.81,72.63,72.72,83900.0,61.4117,61.4792,61.3272,61.4032,83900.0
2013-06-21 11:50:00,72.73,72.8,72.64,72.74,82600.0,61.4117,61.4708,61.3357,61.4201,82600.0
2013-06-21 12:00:00,72.75,73.12,72.75,72.97,94200.0,61.4286,61.741,61.4286,61.6143,94200.0
2013-06-21 12:10:00,72.97,73.11,72.86,73.09,126700.0,61.6143,61.7325,61.5214,61.7156,126700.0
2013-06-21 12:20:00,73.09,73.1,72.91,73.0,46500.0,61.7156,61.7241,61.5637,61.6397,46500.0
2013-06-21 12:30:00,72.99,73.06,72.92,73.02,74600.0,61.6312,61.6903,61.5721,61.6565,74600.0
2013-06-21 12:40:00,73.02,73.42,72.95,73.4,81600.0,61.6565,61.9943,61.5974,61.9774,81600.0
2013-06-21 12:50:00,73.4,73.46,73.16,73.44,106600.0,61.9774,62.0281,61.7748,62.0112,106600.0
2013-06-21 13:00:00,73.46,73.59,73.22,73.59,93600.0,62.0281,62.1378,61.8254,62.1378,93600.0
2013-06-21 13:10:00,73.6,73.68,73.5,73.5,74600.0,62.1463,62.2138,62.0618,62.0618,74600.0
2013-06-21 13:20:00,73.5,73.51,73.32,73.35,69200.0,62.0618,62.0703,61.9099,61.9352,69200.0
2013-06-21 13:30:00,73.36,73.39,73.28,73.33,69900.0,61.9436,61.969,61.8761,61.9183,69900.0
2013-06-21 13:40:00,73.35,73.39,73.23,73.27,50200.0,61.9352,61.969,61.8339,61.8676,50200.0
2013-06-21 13:50:00,73.26,73.36,73.12,73.23,61200.0,61.8592,61.9436,61.741,61.8339,61200.0
2013-06-21 14:00:00,73.23,73.27,73.07,73.14,78900.0,61.8339,61.8676,61.6988,61.7579,78900.0
2013-06-21 14:10:00,73.14,73.29,73.14,73.28,76000.0,61.7579,61.8845,61.7579,61.8761,76000.0
2013-06-21 14:20:00,73.26,73.38,73.23,73.36,116400.0,61.8592,61.9605,61.8339,61.9436,116400.0
2013-06-21 14:30:00,73.36,73.45,73.27,73.39,91400.0,61.9436,62.0196,61.8676,61.969,91400.0
2013-06-21 14:40:00,73.39,73.4,73.26,73.31,86700.0,61.969,61.9774,61.8592,61.9014,86700.0
2013-06-21 14:50:00,73.31,73.41,73.26,73.38,128600.0,61.9014,61.9859,61.8592,61.9605,128600.0
2013-06-21 15:00:00,73.39,73.51,73.35,73.42,101400.0,61.969,62.0703,61.9352,61.9943,101400.0
2013-06-21 15:10:00,73.44,73.63,73.44,73.51,96600.0,62.0112,62.1716,62.0112,62.0703,96600.0
2013-06-21 15:20:00,73.51,73.76,73.5,73.76,140100.0,62.0703,62.2814,62.0618,62.2814,140100.0
2013-06-21 15:30:00,73.76,73.79,73.56,73.59,184500.0,62.2814,62.3067,62.1125,62.1378,184500.0
2013-06-21 15:40:00,73.59,73.59,73.25,73.41,232700.0,62.1378,62.1378,61.8507,61.9859,232700.0
2013-06-21 15:50:00,73.42,73.45,73.21,73.33,535500.0,61.9943,62.0196,61.817,61.9183,535500.0
2013-06-24 09:30:00,72.57,72.84,72.44,72.66,182700.0,61.2766,61.5046,61.1668,61.3526,182700.0
2013-06-24 09:40:00,72.65,72.69,72.46,72.47,170400.0,61.3441,61.3779,61.1837,61.1921,170400.0
2013-06-24 09:50:00,72.47,72.59,72.0,72.02,249700.0,61.1921,61.2935,60.7953,60.8122,249700.0
2013-06-24 10:00:00,72.02,72.21,71.85,72.05,178400.0,60.8122,60.9726,60.6686,60.8375,178400.0
2013-06-24 10:10:00,72.07,72.19,71.96,72.01,107300.0,60.8544,60.9557,60.7615,60.8037,107300.0
2013-06-24 10:20:00,72.01,72.06,71.82,72.0,129900.0,60.8037,60.8459,60.6433,60.7953,129900.0
2013-06-24 10:30:00,72.01,72.07,71.85,72.01,151900.0,60.8037,60.8544,60.6686,60.8037,151900.0
2013-06-24 10:40:00,72.0,72.21,71.9,72.15,166800.0,60.7953,60.9726,60.7108,60.9219,166800.0
2013-06-24 10:50:00,72.17,72.21,72.02,72.03,141500.0,60.9388,60.9726,60.8122,60.8206,141500.0
2013-06-24 11:00:00,72.03,72.11,71.93,72.03,130700.0,60.8206,60.8882,60.7362,60.8206,130700.0
2013-06-24 11:10:00,72.02,72.05,71.9,71.91,120800.0,60.8122,60.8375,60.7108,60.7193,120800.0
2013-06-24 11:20:00,71.9,71.92,71.73,71.74,74100.0,60.7108,60.7277,60.5673,60.5757,74100.0
2013-06-24 11:30:00,71.74,71.95,71.7,71.81,127200.0,60.5757,60.7531,60.542,60.6348,127200.0
2013-06-24 11:40:00,71.81,71.93,71.74,71.83,95000.0,60.6348,60.7362,60.5757,60.6517,95000.0
2013-06-24 11:50:00,71.83,72.01,71.82,71.97,69900.0,60.6517,60.8037,60.6433,60.7699,69900.0
2013-06-24 12:00:00,71.98,72.08,71.82,71.83,107300.0,60.7784,60.8628,60.6433,60.6517,107300.0
2013-06-24 12:10:00,71.82,71.94,71.75,71.76,88800.0,60.6433,60.7446,60.5842,60.5926,88800.0
2013-06-24 12:20:00,71.76,72.0,71.68,71.95,81200.0,60.5926,60.7953,60.5251,60.7531,81200.0
2013-06-24 12:30:00,71.97,72.21,71.97,72.07,75100.0,60.7699,60.9726,60.7699,60.8544,75100.0
2013-06-24 12:40:00,72.09,72.2,72.06,72.1,42500.0,60.8713,60.9642,60.8459,60.8797,42500.0
2013-06-24 12:50:00,72.08,72.27,72.04,72.24,70700.0,60.8628,61.0233,60.8291,60.9979,70700.0
2013-06-24 13:00:00,72.25,72.26,72.07,72.07,50600.0,61.0064,61.0148,60.8544,60.8544,50600.0
2013-06-24 13:10:00,72.07,72.4,72.07,72.37,77200.0,60.8544,61.133,60.8544,61.1077,77200.0
2013-06-24 13:20:00,72.37,72.46,72.15,72.26,120600.0,61.1077,61.1837,60.9219,61.0148,120600.0
2013-06-24 13:30:00,72.27,72.36,72.14,72.22,93400.0,61.0233,61.0993,60.9135,60.981,93400.0
2013-06-24 13:40:00,72.22,72.36,72.15,72.18,68800.0,60.981,61.0993,60.9219,60.9473,68800.0
2013-06-24 13:50:00,72.18,72.24,72.08,72.23,74300.0,60.9473,60.9979,60.8628,60.9895,74300.0
2013-06-24 14:00:00,72.24,72.47,72.16,72.44,101300.0,60.9979,61.1921,60.9304,61.1668,101300.0
2013-06-24 14:10:00,72.46,72.54,72.4,72.49,84500.0,61.1837,61.2512,61.133,61.209,84500.0
2013-06-24 14:20:00,72.49,72.65,72.48,72.52,85100.0,61.209,61.3441,61.2006,61.2344,85100.0
2013-06-24 14:30:00,72.51,72.7,72.49,72.69,140700.0,61.2259,61.3863,61.209,61.3779,140700.0
2013-06-24 14:40:00,72.68,72.76,72.53,72.65,209900.0,61.3695,61.437,61.2428,61.3441,209900.0
2013-06-24 14:50:00,72.65,72.77,72.46,72.47,237100.0,61.3441,61.4454,61.1837,61.1921,237100.0
2013-06-24 15:00:00,72.46,72.56,72.43,72.48,330200.0,61.1837,61.2681,61.1584,61.2006,330200.0
2013-06-24 15:10:00,72.48,72.55,72.28,72.38,143700.0,61.2006,61.2597,61.0317,61.1161,143700.0
2013-06-24 15:20:00,72.36,72.57,72.34,72.41,163700.0,61.0993,61.2766,61.0824,61.1415,163700.0
2013-06-24 15:30:00,72.42,72.59,72.39,72.54,249700.0,61.1499,61.2935,61.1246,61.2512,249700.0
2013-06-24 15:40:00,72.54,72.54,72.09,72.19,365100.0,61.2512,61.2512,60.8713,60.9557,365100.0
2013-06-24 15:50:00,72.19,72.29,71.98,72.03,635100.0,60.9557,61.0401,60.7784,60.8206,635100.0
2013-06-25 09:30:00,72.63,73.17,72.56,73.14,224600.0,61.3272,61.7832,61.2681,61.7579,224600.0
2013-06-25 09:40:00,73.15,73.33,73.0,73.06,127000.0,61.7663,61.9183,61.6397,61.6903,127000.0
2013-06-25 09:50:00,73.11,73.24,72.8,73.17,110200.0,61.7325,61.8423,61.4708,61.7832,110200.0
2013-06-25 10:00:00,73.16,73.27,72.97,73.19,131200.0,61.7748,61.8676,61.6143,61.8001,131200.0
2013-06-25 10:10:00,73.17,73.26,72.95,73.05,104800.0,61.7832,61.8592,61.5974,61.6819,104800.0
2013-06-25 10:20:00,73.06,73.39,73.05,73.18,114100.0,61.6903,61.969,61.6819,61.7916,114100.0
2013-06-25 10:30:00,73.18,73.36,73.11,73.32,132200.0,61.7916,61.9436,61.7325,61.9099,132200.0
2013-06-25 10:40:00,73.33,73.49,73.24,73.48,129000.0,61.9183,62.0534,61.8423,62.045,129000.0
2013-06-25 10:50:00,73.48,73.53,73.38,73.5,129800.0,62.045,62.0872,61.9605,62.0618,129800.0
2013-06-25 11:00:00,73.49,73.56,73.36,73.53,107200.0,62.0534,62.1125,61.9436,62.0872,107200.0
2013-06-25 11:10:00,73.53,73.53,73.35,73.4,117700.0,62.0872,62.0872,61.9352,61.9774,117700.0
2013-06-25 11:20:00,73.4,73.45,73.29,73.36,93700.0,61.9774,62.0196,61.8845,61.9436,93700.0
2013-06-25 11:30:00,73.37,73.53,73.35,73.48,81500.0,61.9521,62.0872,61.9352,62.045,81500.0
2013-06-25 11:40:00,73.48,73.52,73.29,73.36,71600.0,62.045,62.0787,61.8845,61.9436,71600.0
2013-06-25 11:50:00,73.37,73.63,73.36,73.55,80900.0,61.9521,62.1716,61.9436,62.1041,80900.0
2013-06-25 12:00:00,73.53,73.55,73.39,73.5,77700.0,62.0872,62.1041,61.969,62.0618,77700.0
2013-06-25 12:10:00,73.51,73.54,73.46,73.54,62900.0,62.0703,62.0956,62.0281,62.0956,62900.0
2013-06-25 12:20:00,73.53,73.56,73.45,73.48,76600.0,62.0872,62.1125,62.0196,62.045,76600.0
2013-06-25 12:30:00,73.47,73.62,73.47,73.55,58100.0,62.0365,62.1632,62.0365,62.1041,58100.0
2013-06-25 12:40:00,73.56,73.65,73.55,73.59,76100.0,62.1125,62.1885,62.1041,62.1378,76100.0
2013-06-25 12:50:00,73.59,73.59,73.43,73.47,48900.0,62.1378,62.1378,62.0027,62.0365,48900.0
2013-06-25 13:00:00,73.46,73.55,73.38,73.39,67600.0,62.0281,62.1041,61.9605,61.969,67600.0
2013-06-25 13:10:00,73.38,73.47,73.31,73.32,67300.0,61.9605,62.0365,61.9014,61.9099,67300.0
2013-06-25 13:20:00,73.3,73.36,73.24,73.32,54200.0,61.893,61.9436,61.8423,61.9099,54200.0
2013-06-25 13:30:00,73.3,73.32,73.19,73.29,71600.0,61.893,61.9099,61.8001,61.8845,71600.0
2013-06-25 13:40:00,73.29,73.47,73.22,73.45,64100.0,61.8845,62.0365,61.8254,62.0196,64100.0
2013-06-25 13:50:00,73.46,73.46,73.18,73.23,62800.0,62.0281,62.0281,61.7916,61.8339,62800.0
2013-06-25 14:00:00,73.22,73.27,73.09,73.14,108800.0,61.8254,61.8676,61.7156,61.7579,108800.0
2013-06-25 14:10:00,73.14,73.36,73.14,73.32,70200.0,61.7579,61.9436,61.7579,61.9099,70200.0
2013-06-25 14:20:00,73.32,73.32,73.17,73.26,59000.0,61.9099,61.9099,61.7832,61.8592,59000.0
2013-06-25 14:30:00,73.26,73.39,73.21,73.28,98400.0,61.8592,61.969,61.817,61.8761,98400.0
2013-06-25 14:40:00,73.28,73.32,73.21,73.23,80300.0,61.8761,61.9099,61.817,61.8339,80300.0
2013-06-25 14:50:00,73.23,73.27,73.11,73.14,85900.0,61.8339,61.8676,61.7325,61.7579,85900.0
2013-06-25 15:00:00,73.14,73.23,73.12,73.22,102600.0,61.7579,61.8339,61.741,61.8254,102600.0
2013-06-25 15:10:00,73.22,73.34,73.22,73.24,95200.0,61.8254,61.9267,61.8254,61.8423,95200.0
2013-06-25 15:20:00,73.24,73.45,73.23,73.45,116800.0,61.8423,62.0196,61.8339,62.0196,116800.0
2013-06-25 15:30:00,73.44,73.55,73.42,73.46,162100.0,62.0112,62.1041,61.9943,62.0281,162100.0
2013-06-25 15:40:00,73.45,73.49,73.23,73.29,195600.0,62.0196,62.0534,61.8339,61.8845,195600.0
2013-06-25 15:50:00,73.29,73.42,73.23,73.23,406100.0,61.8845,61.9943,61.8339,61.8339,406100.0
2013-06-26 09:30:00,73.64,74.08,73.5,73.54,226500.0,62.1801,62.5516,62.0618,62.0956,226500.0
2013-06-26 09:40:00,73.52,73.83,73.5,73.73,111500.0,62.0787,62.3405,62.0618,62.2561,111500.0
2013-06-26 09:50:00,73.73,73.93,73.68,73.87,147000.0,62.2561,62.4249,62.2138,62.3743,147000.0
2013-06-26 10:00:00,73.85,73.93,73.73,73.78,162800.0,62.3574,62.4249,62.2561,62.2983,162800.0
2013-06-26 10:10:00,73.79,73.81,73.6,73.7,80900.0,62.3067,62.3236,62.1463,62.2307,80900.0
2013-06-26 10:20:00,73.69,73.81,73.67,73.7,68500.0,62.2223,62.3236,62.2054,62.2307,68500.0
2013-06-26 10:30:00,73.7,73.74,73.6,73.74,106700.0,62.2307,62.2645,62.1463,62.2645,106700.0
2013-06-26 10:40:00,73.74,73.79,73.68,73.74,89500.0,62.2645,62.3067,62.2138,62.2645,89500.0
2013-06-26 10:50:00,73.74,73.75,73.59,73.59,86400.0,62.2645,62.2729,62.1378,62.1378,86400.0
2013-06-26 11:00:00,73.59,73.61,73.33,73.41,120000.0,62.1378,62.1547,61.9183,61.9859,120000.0
2013-06-26 11:10:00,73.41,73.63,73.38,73.54,90000.0,61.9859,62.1716,61.9605,62.0956,90000.0
2013-06-26 11:20:00,73.54,73.62,73.5,73.55,77500.0,62.0956,62.1632,62.0618,62.1041,77500.0
2013-06-26 11:30:00,73.54,73.65,73.5,73.63,94400.0,62.0956,62.1885,62.0618,62.1716,94400.0
2013-06-26 11:40:00,73.63,73.68,73.55,73.67,49400.0,62.1716,62.2138,62.1041,62.2054,49400.0
2013-06-26 11:50:00,73.68,73.68,73.58,73.61,36400.0,62.2138,62.2138,62.1294,62.1547,36400.0
2013-06-26 12:00:00,73.61,73.76,73.59,73.61,69200.0,62.1547,62.2814,62.1378,62.1547,69200.0
2013-06-26 12:10:00,73.6,73.65,73.57,73.6,120700.0,62.1463,62.1885,62.121,62.1463,120700.0
2013-06-26 12:20:00,73.6,73.73,73.57,73.73,79400.0,62.1463,62.2561,62.121,62.2561,79400.0
2013-06-26 12:30:00,73.72,73.78,73.67,73.76,62400.0,62.2476,62.2983,62.2054,62.2814,62400.0
2013-06-26 12:40:00,73.75,73.84,73.7,73.82,62400.0,62.2729,62.3489,62.2307,62.332,62400.0
2013-06-26 12:50:00,73.82,73.88,73.79,73.87,54700.0,62.332,62.3827,62.3067,62.3743,54700.0
2013-06-26 13:00:00,73.87,73.91,73.77,73.89,64800.0,62.3743,62.408,62.2898,62.3912,64800.0
2013-06-26 13:10:00,73.89,74.04,73.89,74.01,58700.0,62.3912,62.5178,62.3912,62.4925,58700.0
2013-06-26 13:20:00,74.02,74.2,73.95,74.2,79500.0,62.5009,62.6529,62.4418,62.6529,79500.0
2013-06-26 13:30:00,74.18,74.2,74.1,74.17,86900.0,62.636,62.6529,62.5685,62.6276,86900.0
2013-06-26 13:40:00,74.18,74.25,74.09,74.18,70900.0,62.636,62.6951,62.56,62.636,70900.0
2013-06-26 13:50:00,74.19,74.25,74.16,74.17,67500.0,62.6445,62.6951,62.6191,62.6276,67500.0
2013-06-26 14:00:00,74.17,74.2,74.0,74.05,102900.0,62.6276,62.6529,62.484,62.5263,102900.0
2013-06-26 14:10:00,74.06,74.09,73.92,73.94,84900.0,62.5347,62.56,62.4165,62.4334,84900.0
2013-06-26 14:20:00,73.95,74.02,73.94,73.99,77600.0,62.4418,62.5009,62.4334,62.4756,77600.0
2013-06-26 14:30:00,73.98,74.02,73.85,73.86,100600.0,62.4671,62.5009,62.3574,62.3658,100600.0
2013-06-26 14:40:00,73.87,73.91,73.83,73.88,137500.0,62.3743,62.408,62.3405,62.3827,137500.0
2013-06-26 14:50:00,73.89,73.91,73.8,73.8,118400.0,62.3912,62.408,62.3152,62.3152,118400.0
2013-06-26 15:00:00,73.8,74.0,73.8,73.94,134400.0,62.3152,62.484,62.3152,62.4334,134400.0
2013-06-26 15:10:00,73.93,74.02,73.93,73.96,99400.0,62.4249,62.5009,62.4249,62.4503,99400.0
2013-06-26 15:20:00,73.97,73.99,73.83,73.91,127800.0,62.4587,62.4756,62.3405,62.408,127800.0
2013-06-26 15:30:00,73.91,74.03,73.9,74.01,176300.0,62.408,62.5094,62.3996,62.4925,176300.0
2013-06-26 15:40:00,74.02,74.03,73.83,73.97,182900.0,62.5009,62.5094,62.3405,62.4587,182900.0
2013-06-26 15:50:00,73.97,74.03,73.88,73.91,489300.0,62.4587,62.5094,62.3827,62.408,489300.0
2013-06-27 09:30:00,74.46,74.7,74.38,74.68,132000.0,62.8724,63.0751,62.8049,63.0582,132000.0
2013-06-27 09:40:00,74.7,74.9,74.69,74.84,127400.0,63.0751,63.244,63.0667,63.1933,127400.0
2013-06-27 09:50:00,74.81,75.0,74.81,74.85,126800.0,63.168,63.3284,63.168,63.2018,126800.0
2013-06-27 10:00:00,74.87,75.0,74.71,74.85,94900.0,63.2186,63.3284,63.0835,63.2018,94900.0
2013-06-27 10:10:00,74.87,75.06,74.81,75.0,244300.0,63.2186,63.3791,63.168,63.3284,244300.0
2013-06-27 10:20:00,75.0,75.34,74.99,75.3,177900.0,63.3284,63.6155,63.32,63.5817,177900.0
2013-06-27 10:30:00,75.3,75.43,75.29,75.32,102900.0,63.5817,63.6915,63.5733,63.5986,102900.0
2013-06-27 10:40:00,75.32,75.36,75.19,75.21,133500.0,63.5986,63.6324,63.4888,63.5057,133500.0
2013-06-27 10:50:00,75.21,75.32,75.2,75.3,84200.0,63.5057,63.5986,63.4973,63.5817,84200.0
2013-06-27 11:00:00,75.31,75.42,75.26,75.34,104500.0,63.5902,63.6831,63.548,63.6155,104500.0
2013-06-27 11:10:00,75.33,75.33,75.17,75.17,81400.0,63.6071,63.6071,63.472,63.472,81400.0
2013-06-27 11:20:00,75.16,75.17,75.05,75.07,130200.0,63.4635,63.472,63.3706,63.3875,130200.0
2013-06-27 11:30:00,75.07,75.18,75.02,75.03,64900.0,63.3875,63.4804,63.3453,63.3537,64900.0
2013-06-27 11:40:00,75.03,75.12,75.03,75.07,54900.0,63.3537,63.4297,63.3537,63.3875,54900.0
2013-06-27 11:50:00,75.06,75.1,75.05,75.09,38300.0,63.3791,63.4129,63.3706,63.4044,38300.0
2013-06-27 12:00:00,75.09,75.13,74.95,74.99,69200.0,63.4044,63.4382,63.2862,63.32,69200.0
2013-06-27 12:10:00,74.98,75.06,74.9,74.94,65400.0,63.3115,63.3791,63.244,63.2777,65400.0
2013-06-27 12:20:00,74.94,74.96,74.83,74.91,49900.0,63.2777,63.2946,63.1849,63.2524,49900.0
2013-06-27 12:30:00,74.91,75.06,74.9,75.06,58800.0,63.2524,63.3791,63.244,63.3791,58800.0
2013-06-27 12:40:00,75.06,75.15,75.01,75.06,39400.0,63.3791,63.4551,63.3369,63.3791,39400.0
2013-06-27 12:50:00,75.06,75.16,75.04,75.14,40300.0,63.3791,63.4635,63.3622,63.4466,40300.0
2013-06-27 13:00:00,75.12,75.25,75.1,75.21,45600.0,63.4297,63.5395,63.4129,63.5057,45600.0
2013-06-27 13:10:00,75.21,75.26,75.15,75.19,37600.0,63.5057,63.548,63.4551,63.4888,37600.0
2013-06-27 13:20:00,75.18,75.25,75.14,75.21,69400.0,63.4804,63.5395,63.4466,63.5057,69400.0
2013-06-27 13:30:00,75.19,75.31,75.19,75.22,44100.0,63.4888,63.5902,63.4888,63.5142,44100.0
2013-06-27 13:40:00,75.22,75.24,75.16,75.23,41500.0,63.5142,63.5311,63.4635,63.5226,41500.0
2013-06-27 13:50:00,75.23,75.23,75.08,75.08,51700.0,63.5226,63.5226,63.396,63.396,51700.0
2013-06-27 14:00:00,75.1,75.15,75.04,75.09,59800.0,63.4129,63.4551,63.3622,63.4044,59800.0
2013-06-27 14:10:00,75.1,75.17,75.05,75.16,61900.0,63.4129,63.472,63.3706,63.4635,61900.0
2013-06-27 14:20:00,75.15,75.19,75.05,75.11,62200.0,63.4551,63.4888,63.3706,63.4213,62200.0
2013-06-27 14:30:00,75.1,75.2,75.06,75.06,80700.0,63.4129,63.4973,63.3791,63.3791,80700.0
2013-06-27 14:40:00,75.07,75.14,75.02,75.11,78500.0,63.3875,63.4466,63.3453,63.4213,78500.0
2013-06-27 14:50:00,75.1,75.16,75.07,75.14,58600.0,63.4129,63.4635,63.3875,63.4466,58600.0
2013-06-27 15:00:00,75.14,75.17,75.09,75.16,80900.0,63.4466,63.472,63.4044,63.4635,80900.0
2013-06-27 15:10:00,75.16,75.3,75.13,75.26,80000.0,63.4635,63.5817,63.4382,63.548,80000.0
2013-06-27 15:20:00,75.25,75.27,75.17,75.26,146200.0,63.5395,63.5564,63.472,63.548,146200.0
2013-06-27 15:30:00,75.26,75.27,75.13,75.19,137600.0,63.548,63.5564,63.4382,63.4888,137600.0
2013-06-27 15:40:00,75.19,75.25,75.15,75.17,142300.0,63.4888,63.5395,63.4551,63.472,142300.0
2013-06-27 15:50:00,75.17,75.23,75.06,75.14,400400.0,63.472,63.5226,63.3791,63.4466,400400.0
2013-06-28 09:30:00,75.01,75.01,74.47,74.86,157600.0,63.3369,63.3369,62.8809,63.2102,157600.0
2013-06-28 09:40:00,74.88,75.0,74.7,74.81,92800.0,63.2271,63.3284,63.0751,63.168,92800.0
2013-06-28 09:50:00,74.78,74.78,74.37,74.41,87500.0,63.1426,63.1426,62.7965,62.8302,87500.0
2013-06-28 10:00:00,74.41,74.63,74.36,74.48,88900.0,62.8302,63.016,62.788,62.8893,88900.0
2013-06-28 10:10:00,74.48,74.56,74.33,74.52,82700.0,62.8893,62.9569,62.7627,62.9231,82700.0
2013-06-28 10:20:00,74.49,74.63,74.48,74.63,76400.0,62.8978,63.016,62.8893,63.016,76400.0
2013-06-28 10:30:00,74.63,74.88,74.59,74.8,103200.0,63.016,63.2271,62.9822,63.1595,103200.0
2013-06-28 10:40:00,74.8,74.81,74.57,74.62,66100.0,63.1595,63.168,62.9653,63.0075,66100.0
2013-06-28 10:50:00,74.6,74.89,74.6,74.89,84600.0,62.9907,63.2355,62.9907,63.2355,84600.0
2013-06-28 11:00:00,74.88,75.22,74.87,75.13,132700.0,63.2271,63.5142,63.2186,63.4382,132700.0
2013-06-28 11:10:00,75.15,75.33,75.09,75.11,103000.0,63.4551,63.6071,63.4044,63.4213,103000.0
2013-06-28 11:20:00,75.1,75.17,75.03,75.07,47000.0,63.4129,63.472,63.3537,63.3875,47000.0
2013-06-28 11:30:00,75.08,75.13,75.0,75.07,74900.0,63.396,63.4382,63.3284,63.3875,74900.0
2013-06-28 11:40:00,75.07,75.24,74.98,75.19,65400.0,63.3875,63.5311,63.3115,63.4888,65400.0
2013-06-28 11:50:00,75.2,75.21,75.11,75.15,64600.0,63.4973,63.5057,63.4213,63.4551,64600.0
2013-06-28 12:00:00,75.15,75.15,74.95,75.0,64200.0,63.4551,63.4551,63.2862,63.3284,64200.0
2013-06-28 12:10:00,74.99,75.08,74.91,74.97,46800.0,63.32,63.396,63.2524,63.3031,46800.0
2013-06-28 12:20:00,74.94,75.06,74.88,75.04,46700.0,63.2777,63.3791,63.2271,63.3622,46700.0
2013-06-28 12:30:00,75.03,75.04,74.93,75.03,58000.0,63.3537,63.3622,63.2693,63.3537,58000.0
2013-06-28 12:40:00,75.03,75.1,74.91,74.93,122100.0,63.3537,63.4129,63.2524,63.2693,122100.0
2013-06-28 12:50:00,74.93,74.99,74.9,74.95,78600.0,63.2693,63.32,63.244,63.2862,78600.0
2013-06-28 13:00:00,74.95,74.95,74.85,74.95,78100.0,63.2862,63.2862,63.2018,63.2862,78100.0
2013-06-28 13:10:00,74.95,75.08,74.94,75.03,88100.0,63.2862,63.396,63.2777,63.3537,88100.0
2013-06-28 13:20:00,75.04,75.05,74.94,74.98,99500.0,63.3622,63.3706,63.2777,63.3115,99500.0
2013-06-28 13:30:00,74.98,75.02,74.91,74.94,58200.0,63.3115,63.3453,63.2524,63.2777,58200.0
2013-06-28 13:40:00,74.94,75.0,74.9,74.97,57200.0,63.2777,63.3284,63.244,63.3031,57200.0
2013-06-28 13:50:00,74.97,75.06,74.93,75.01,60300.0,63.3031,63.3791,63.2693,63.3369,60300.0
2013-06-28 14:00:00,75.02,75.06,74.99,75.02,87800.0,63.3453,63.3791,63.32,63.3453,87800.0
2013-06-28 14:10:00,75.02,75.09,74.9,74.92,98900.0,63.3453,63.4044,63.244,63.2609,98900.0
2013-06-28 14:20:00,74.92,74.97,74.87,74.93,76900.0,63.2609,63.3031,63.2186,63.2693,76900.0
2013-06-28 14:30:00,74.93,75.07,74.92,74.98,85300.0,63.2693,63.3875,63.2609,63.3115,85300.0
2013-06-28 14:40:00,74.98,74.99,74.9,74.97,64800.0,63.3115,63.32,63.244,63.3031,64800.0
2013-06-28 14:50:00,74.97,75.03,74.94,75.02,107500.0,63.3031,63.3537,63.2777,63.3453,107500.0
2013-06-28 15:00:00,75.02,75.03,74.81,74.86,121500.0,63.3453,63.3537,63.168,63.2102,121500.0
2013-06-28 15:10:00,74.87,75.01,74.84,75.0,81100.0,63.2186,63.3369,63.1933,63.3284,81100.0
2013-06-28 15:20:00,74.98,75.06,74.94,75.05,122700.0,63.3115,63.3791,63.2777,63.3706,122700.0
2013-06-28 15:30:00,75.06,75.17,74.97,75.01,272200.0,63.3791,63.472,63.3031,63.3369,272200.0
2013-06-28 15:40:00,75.01,75.14,74.95,74.96,330800.0,63.3369,63.4466,63.2862,63.2946,330800.0
2013-06-28 15:50:00,74.94,75.0,74.69,74.69,549600.0,63.2777,63.3284,63.0667,63.0667,549600.0
2013-07-01 09:30:00,75.53,75.93,75.43,75.79,278800.0,63.7759,64.1137,63.6915,63.9955,278800.0
2013-07-01 09:40:00,75.8,76.27,75.8,76.19,162400.0,64.0039,64.4008,64.0039,64.3332,162400.0
2013-07-01 09:50:00,76.19,76.45,76.18,76.28,152000.0,64.3332,64.5528,64.3248,64.4092,152000.0
2013-07-01 10:00:00,76.28,76.38,76.25,76.35,166800.0,64.4092,64.4937,64.3839,64.4683,166800.0
2013-07-01 10:10:00,76.35,76.4,76.28,76.39,171900.0,64.4683,64.5105,64.4092,64.5021,171900.0
2013-07-01 10:20:00,76.38,76.45,76.31,76.34,90800.0,64.4937,64.5528,64.4345,64.4599,90800.0
2013-07-01 10:30:00,76.34,76.43,76.3,76.4,73200.0,64.4599,64.5359,64.4261,64.5105,73200.0
2013-07-01 10:40:00,76.39,76.42,76.34,76.39,69600.0,64.5021,64.5274,64.4599,64.5021,69600.0
2013-07-01 10:50:00,76.39,76.42,76.21,76.21,98400.0,64.5021,64.5274,64.3501,64.3501,98400.0
2013-07-01 11:00:00,76.21,76.38,76.21,76.35,88400.0,64.3501,64.4937,64.3501,64.4683,88400.0
2013-07-01 11:10:00,76.35,76.4,76.28,76.38,43500.0,64.4683,64.5105,64.4092,64.4937,43500.0
2013-07-01 11:20:00,76.37,76.37,76.24,76.3,54000.0,64.4852,64.4852,64.3754,64.4261,54000.0
2013-07-01 11:30:00,76.29,76.4,76.29,76.33,71200.0,64.4177,64.5105,64.4177,64.4514,71200.0
2013-07-01 11:40:00,76.33,76.43,76.3,76.39,68800.0,64.4514,64.5359,64.4261,64.5021,68800.0
2013-07-01 11:50:00,76.39,76.39,76.25,76.26,58700.0,64.5021,64.5021,64.3839,64.3923,58700.0
2013-07-01 12:00:00,76.25,76.29,76.21,76.24,78100.0,64.3839,64.4177,64.3501,64.3754,78100.0
2013-07-01 12:10:00,76.24,76.38,76.22,76.23,64500.0,64.3754,64.4937,64.3586,64.367,64500.0
2013-07-01 12:20:00,76.22,76.3,76.2,76.28,53600.0,64.3586,64.4261,64.3417,64.4092,53600.0
2013-07-01 12:30:00,76.27,76.35,76.21,76.33,44100.0,64.4008,64.4683,64.3501,64.4514,44100.0
2013-07-01 12:40:00,76.33,76.42,76.32,76.39,56500.0,64.4514,64.5274,64.443,64.5021,56500.0
2013-07-01 12:50:00,76.4,76.42,76.32,76.41,60900.0,64.5105,64.5274,64.443,64.519,60900.0
2013-07-01 13:00:00,76.41,76.42,76.29,76.34,96600.0,64.519,64.5274,64.4177,64.4599,96600.0
2013-07-01 13:10:00,76.34,76.42,76.34,76.42,71200.0,64.4599,64.5274,64.4599,64.5274,71200.0
2013-07-01 13:20:00,76.41,76.44,76.35,76.4,36700.0,64.519,64.5443,64.4683,64.5105,36700.0
2013-07-01 13:30:00,76.41,76.44,76.32,76.37,47100.0,64.519,64.5443,64.443,64.4852,47100.0
2013-07-01 13:40:00,76.37,76.38,76.27,76.32,40000.0,64.4852,64.4937,64.4008,64.443,40000.0
2013-07-01 13:50:00,76.31,76.35,76.21,76.21,88700.0,64.4345,64.4683,64.3501,64.3501,88700.0
2013-07-01 14:00:00,76.21,76.22,76.06,76.12,98100.0,64.3501,64.3586,64.2235,64.2741,98100.0
2013-07-01 14:10:00,76.11,76.13,75.92,75.94,115800.0,64.2657,64.2826,64.1052,64.1221,115800.0
2013-07-01 14:20:00,75.94,76.04,75.91,76.04,74000.0,64.1221,64.2066,64.0968,64.2066,74000.0
2013-07-01 14:30:00,76.03,76.03,75.92,75.93,76900.0,64.1981,64.1981,64.1052,64.1137,76900.0
2013-07-01 14:40:00,75.92,76.06,75.9,75.97,68300.0,64.1052,64.2235,64.0884,64.1475,68300.0
2013-07-01 14:50:00,75.97,76.13,75.92,76.11,76600.0,64.1475,64.2826,64.1052,64.2657,76600.0
2013-07-01 15:00:00,76.11,76.16,76.07,76.15,84000.0,64.2657,64.3079,64.2319,64.2994,84000.0
2013-07-01 15:10:00,76.15,76.17,76.04,76.05,120000.0,64.2994,64.3163,64.2066,64.215,120000.0
2013-07-01 15:20:00,76.04,76.09,76.01,76.02,104300.0,64.2066,64.2488,64.1812,64.1897,104300.0
2013-07-01 15:30:00,76.01,76.01,75.8,75.85,172000.0,64.1812,64.1812,64.0039,64.0461,172000.0
2013-07-01 15:40:00,75.85,75.88,75.68,75.7,290600.0,64.0461,64.0715,63.9026,63.9195,290600.0
2013-07-01 15:50:00,75.7,75.76,75.62,75.66,450600.0,63.9195,63.9701,63.8519,63.8857,450600.0
2013-07-02 09:30:00,75.43,75.75,75.26,75.69,138200.0,63.8878,64.1588,63.7438,64.108,138200.0
2013-07-02 09:40:00,75.69,76.23,75.65,76.2,102700.0,64.108,64.5654,64.0741,64.54,102700.0
2013-07-02 09:50:00,76.18,76.29,76.03,76.07,72900.0,64.523,64.6162,64.396,64.4299,72900.0
2013-07-02 10:00:00,76.11,76.26,75.96,76.07,225900.0,64.4638,64.5908,64.3367,64.4299,225900.0
2013-07-02 10:10:00,76.06,76.09,75.9,75.91,301900.0,64.4214,64.4468,64.2859,64.2944,301900.0
2013-07-02 10:20:00,75.91,76.0,75.78,75.78,171300.0,64.2944,64.3706,64.1843,64.1843,171300.0
2013-07-02 10:30:00,75.79,75.82,75.57,75.58,122500.0,64.1927,64.2181,64.0064,64.0149,122500.0
2013-07-02 10:40:00,75.59,75.62,75.35,75.44,112300.0,64.0233,64.0487,63.8201,63.8963,112300.0
2013-07-02 10:50:00,75.42,75.58,75.39,75.53,76200.0,63.8793,64.0149,63.8539,63.9725,76200.0
2013-07-02 11:00:00,75.53,75.59,75.32,75.4,91400.0,63.9725,64.0233,63.7946,63.8624,91400.0
2013-07-02 11:10:00,75.41,75.47,75.35,75.46,54000.0,63.8709,63.9217,63.8201,63.9132,54000.0
2013-07-02 11:20:00,75.47,75.49,75.27,75.37,51500.0,63.9217,63.9386,63.7523,63.837,51500.0
2013-07-02 11:30:00,75.37,75.45,75.34,75.38,70500.0,63.837,63.9048,63.8116,63.8455,70500.0
2013-07-02 11:40:00,75.37,75.49,75.34,75.45,54400.0,63.837,63.9386,63.8116,63.9048,54400.0
2013-07-02 11:50:00,75.44,75.53,75.39,75.4,50400.0,63.8963,63.9725,63.8539,63.8624,50400.0
2013-07-02 12:00:00,75.4,75.46,75.32,75.32,49000.0,63.8624,63.9132,63.7946,63.7946,49000.0
2013-07-02 12:10:00,75.32,75.33,75.23,75.26,55000.0,63.7946,63.8031,63.7184,63.7438,55000.0
2013-07-02 12:20:00,75.26,75.26,75.12,75.14,52100.0,63.7438,63.7438,63.6252,63.6422,52100.0
2013-07-02 12:30:00,75.15,75.26,75.14,75.22,38100.0,63.6507,63.7438,63.6422,63.7099,38100.0
2013-07-02 12:40:00,75.22,75.25,74.97,75.06,103100.0,63.7099,63.7354,63.4982,63.5744,103100.0
2013-07-02 12:50:00,75.07,75.11,74.97,75.1,60700.0,63.5829,63.6168,63.4982,63.6083,60700.0
2013-07-02 13:00:00,75.1,75.15,75.07,75.12,52900.0,63.6083,63.6507,63.5829,63.6252,52900.0
2013-07-02 13:10:00,75.11,75.11,74.99,75.03,42900.0,63.6168,63.6168,63.5151,63.549,42900.0
2013-07-02 13:20:00,75.02,75.03,74.9,74.9,79100.0,63.5405,63.549,63.4389,63.4389,79100.0
2013-07-02 13:30:00,74.9,75.0,74.8,74.83,88900.0,63.4389,63.5236,63.3542,63.3796,88900.0
2013-07-02 13:40:00,74.83,74.84,74.72,74.79,118400.0,63.3796,63.3881,63.2865,63.3457,118400.0
2013-07-02 13:50:00,74.79,74.85,74.78,74.83,66600.0,63.3457,63.3966,63.3373,63.3796,66600.0
2013-07-02 14:00:00,74.84,74.95,74.76,74.81,124100.0,63.3881,63.4813,63.3203,63.3627,124100.0
2013-07-02 14:10:00,74.82,74.84,74.57,74.58,105700.0,63.3712,63.3881,63.1594,63.1679,105700.0
2013-07-02 14:20:00,74.57,74.68,74.5,74.54,95900.0,63.1594,63.2526,63.1001,63.134,95900.0
2013-07-02 14:30:00,74.53,74.62,74.34,74.34,126200.0,63.1255,63.2018,62.9646,62.9646,126200.0
2013-07-02 14:40:00,74.33,74.42,74.3,74.42,151900.0,62.9561,63.0324,62.9307,63.0324,151900.0
2013-07-02 14:50:00,74.42,74.59,74.4,74.5,72500.0,63.0324,63.1763,63.0154,63.1001,72500.0
2013-07-02 15:00:00,74.51,74.55,74.45,74.48,107100.0,63.1086,63.1425,63.0578,63.0832,107100.0
2013-07-02 15:10:00,74.49,74.61,74.49,74.57,87900.0,63.0916,63.1933,63.0916,63.1594,87900.0
2013-07-02 15:20:00,74.57,74.6,74.37,74.39,125100.0,63.1594,63.1848,62.99,63.0069,125100.0
2013-07-02 15:30:00,74.38,74.6,74.36,74.6,173300.0,62.9985,63.1848,62.9815,63.1848,173300.0
2013-07-02 15:40:00,74.59,74.65,74.46,74.62,226600.0,63.1763,63.2272,63.0662,63.2018,226600.0
2013-07-02 15:50:00,74.62,74.7,74.57,74.62,351400.0,63.2018,63.2695,63.1594,63.2018,351400.0
2013-07-03 09:30:00,74.02,74.23,74.02,74.11,185300.0,62.6936,62.8714,62.6936,62.7698,185300.0
2013-07-03 09:40:00,74.11,74.53,74.1,74.46,105600.0,62.7698,63.1255,62.7613,63.0662,105600.0
2013-07-03 09:50:00,74.48,74.73,74.43,74.43,91800.0,63.0832,63.2949,63.0408,63.0408,91800.0
2013-07-03 10:00:00,74.46,74.53,74.16,74.35,202300.0,63.0662,63.1255,62.8121,62.9731,202300.0
2013-07-03 10:10:00,74.36,74.5,74.29,74.32,81600.0,62.9815,63.1001,62.9223,62.9477,81600.0
2013-07-03 10:20:00,74.34,74.56,74.34,74.49,75500.0,62.9646,63.1509,62.9646,63.0916,75500.0
2013-07-03 10:30:00,74.5,74.51,74.19,74.19,146200.0,63.1001,63.1086,62.8376,62.8376,146200.0
2013-07-03 10:40:00,74.2,74.38,74.15,74.16,159400.0,62.846,62.9985,62.8037,62.8121,159400.0
2013-07-03 10:50:00,74.17,74.17,73.91,73.93,153600.0,62.8206,62.8206,62.6004,62.6173,153600.0
2013-07-03 11:00:00,73.94,74.31,73.92,74.2,90100.0,62.6258,62.9392,62.6089,62.846,90100.0
2013-07-03 11:10:00,74.21,74.43,74.2,74.29,119400.0,62.8545,63.0408,62.846,62.9223,119400.0
2013-07-03 11:20:00,74.29,74.43,74.26,74.42,104900.0,62.9223,63.0408,62.8968,63.0324,104900.0
2013-07-03 11:30:00,74.41,74.44,74.29,74.41,138000.0,63.0239,63.0493,62.9223,63.0239,138000.0
2013-07-03 11:40:00,74.41,74.41,74.22,74.3,106600.0,63.0239,63.0239,62.863,62.9307,106600.0
2013-07-03 11:50:00,74.29,74.59,74.29,74.56,115100.0,62.9223,63.1763,62.9223,63.1509,115100.0
2013-07-03 12:00:00,74.57,74.6,74.52,74.6,74400.0,63.1594,63.1848,63.1171,63.1848,74400.0
2013-07-03 12:10:00,74.6,74.78,74.57,74.7,123800.0,63.1848,63.3373,63.1594,63.2695,123800.0
2013-07-03 12:20:00,74.7,74.72,74.57,74.61,114700.0,63.2695,63.2865,63.1594,63.1933,114700.0
2013-07-03 12:30:00,74.61,74.66,74.41,74.42,124600.0,63.1933,63.2356,63.0239,63.0324,124600.0
2013-07-03 12:40:00,74.41,74.48,74.35,74.48,118600.0,63.0239,63.0832,62.9731,63.0832,118600.0
2013-07-03 12:50:00,74.47,74.56,74.31,74.53,223800.0,63.0747,63.1509,62.9392,63.1255,223800.0
2013-07-05 09:30:00,75.31,75.6,75.12,75.58,169900.0,63.7862,64.0318,63.6252,64.0149,169900.0
2013-07-05 09:40:00,75.55,75.78,75.41,75.74,153800.0,63.9894,64.1843,63.8709,64.1504,153800.0
2013-07-05 09:50:00,75.75,75.87,75.62,75.64,82600.0,64.1588,64.2605,64.0487,64.0657,82600.0
2013-07-05 10:00:00,75.64,75.84,75.45,75.67,146300.0,64.0657,64.2351,63.9048,64.0911,146300.0
2013-07-05 10:10:00,75.65,75.68,75.43,75.48,179100.0,64.0741,64.0996,63.8878,63.9302,179100.0
2013-07-05 10:20:00,75.46,75.48,75.31,75.44,106400.0,63.9132,63.9302,63.7862,63.8963,106400.0
2013-07-05 10:30:00,75.44,75.63,75.39,75.41,102400.0,63.8963,64.0572,63.8539,63.8709,102400.0
2013-07-05 10:40:00,75.41,75.6,75.4,75.51,161200.0,63.8709,64.0318,63.8624,63.9556,161200.0
2013-07-05 10:50:00,75.51,75.64,75.47,75.62,87900.0,63.9556,64.0657,63.9217,64.0487,87900.0
2013-07-05 11:00:00,75.63,75.74,75.52,75.53,141800.0,64.0572,64.1504,63.964,63.9725,141800.0
2013-07-05 11:10:00,75.52,75.59,75.39,75.54,154100.0,63.964,64.0233,63.8539,63.981,154100.0
2013-07-05 11:20:00,75.55,75.63,75.5,75.5,109400.0,63.9894,64.0572,63.9471,63.9471,109400.0
2013-07-05 11:30:00,75.5,75.52,75.29,75.44,80700.0,63.9471,63.964,63.7692,63.8963,80700.0
2013-07-05 11:40:00,75.43,75.49,75.41,75.47,46500.0,63.8878,63.9386,63.8709,63.9217,46500.0
2013-07-05 11:50:00,75.49,75.66,75.38,75.61,72100.0,63.9386,64.0826,63.8455,64.0403,72100.0
2013-07-05 12:00:00,75.62,75.79,75.62,75.68,83200.0,64.0487,64.1927,64.0487,64.0996,83200.0
2013-07-05 12:10:00,75.68,75.84,75.66,75.82,51200.0,64.0996,64.2351,64.0826,64.2181,51200.0
2013-07-05 12:20:00,75.81,75.93,75.81,75.91,47600.0,64.2097,64.3113,64.2097,64.2944,47600.0
2013-07-05 12:30:00,75.92,76.0,75.9,75.93,44300.0,64.3028,64.3706,64.2859,64.3113,44300.0
2013-07-05 12:40:00,75.93,75.96,75.88,75.94,41300.0,64.3113,64.3367,64.269,64.3198,41300.0
2013-07-05 12:50:00,75.94,75.98,75.91,75.96,32400.0,64.3198,64.3537,64.2944,64.3367,32400.0
2013-07-05 13:00:00,75.96,75.99,75.82,75.85,135900.0,64.3367,64.3621,64.2181,64.2435,135900.0
2013-07-05 13:10:00,75.86,75.94,75.86,75.87,99600.0,64.252,64.3198,64.252,64.2605,99600.0
2013-07-05 13:20:00,75.87,75.9,75.84,75.9,40300.0,64.2605,64.2859,64.2351,64.2859,40300.0
2013-07-05 13:30:00,75.9,75.96,75.87,75.91,40700.0,64.2859,64.3367,64.2605,64.2944,40700.0
2013-07-05 13:40:00,75.9,75.93,75.87,75.89,60300.0,64.2859,64.3113,64.2605,64.2774,60300.0
2013-07-05 13:50:00,75.89,76.04,75.87,75.98,72000.0,64.2774,64.4045,64.2605,64.3537,72000.0
2013-07-05 14:00:00,75.98,76.18,75.98,76.18,54300.0,64.3537,64.523,64.3537,64.523,54300.0
2013-07-05 14:10:00,76.18,76.24,76.05,76.05,88400.0,64.523,64.5739,64.4129,64.4129,88400.0
2013-07-05 14:20:00,76.06,76.17,75.99,76.13,101400.0,64.4214,64.5146,64.3621,64.4807,101400.0
2013-07-05 14:30:00,76.13,76.25,76.09,76.22,58100.0,64.4807,64.5823,64.4468,64.5569,58100.0
2013-07-05 14:40:00,76.22,76.25,76.06,76.14,73700.0,64.5569,64.5823,64.4214,64.4892,73700.0
2013-07-05 14:50:00,76.13,76.25,76.13,76.22,68100.0,64.4807,64.5823,64.4807,64.5569,68100.0
2013-07-05 15:00:00,76.21,76.24,76.08,76.13,89000.0,64.5485,64.5739,64.4383,64.4807,89000.0
2013-07-05 15:10:00,76.14,76.25,76.12,76.21,78800.0,64.4892,64.5823,64.4722,64.5485,78800.0
2013-07-05 15:20:00,76.2,76.2,75.95,76.02,95900.0,64.54,64.54,64.3282,64.3875,95900.0
2013-07-05 15:30:00,76.01,76.14,75.93,76.14,98500.0,64.3791,64.4892,64.3113,64.4892,98500.0
2013-07-05 15:40:00,76.14,76.21,76.06,76.19,154100.0,64.4892,64.5485,64.4214,64.5315,154100.0
2013-07-05 15:50:00,76.19,76.37,76.16,76.34,374200.0,64.5315,64.684,64.5061,64.6586,374200.0
2013-07-08 09:30:00,76.83,77.43,76.83,77.2,239500.0,65.0736,65.5818,65.0736,65.387,239500.0
2013-07-08 09:40:00,77.23,77.57,77.19,77.5,170300.0,65.4124,65.7004,65.3785,65.6411,170300.0
2013-07-08 09:50:00,77.51,77.73,77.36,77.56,143500.0,65.6495,65.8359,65.5225,65.6919,143500.0
2013-07-08 10:00:00,77.56,77.81,77.54,77.69,160600.0,65.6919,65.9036,65.6749,65.802,160600.0
2013-07-08 10:10:00,77.7,77.73,77.5,77.64,134200.0,65.8105,65.8359,65.6411,65.7596,134200.0
2013-07-08 10:20:00,77.65,77.67,77.42,77.54,179200.0,65.7681,65.785,65.5733,65.6749,179200.0
2013-07-08 10:30:00,77.54,77.67,77.5,77.51,177300.0,65.6749,65.785,65.6411,65.6495,177300.0
2013-07-08 10:40:00,77.52,77.59,77.42,77.58,149600.0,65.658,65.7173,65.5733,65.7088,149600.0
2013-07-08 10:50:00,77.58,77.6,77.34,77.44,181200.0,65.7088,65.7258,65.5055,65.5902,181200.0
2013-07-08 11:00:00,77.44,77.48,77.34,77.41,118500.0,65.5902,65.6241,65.5055,65.5648,118500.0
2013-07-08 11:10:00,77.41,77.41,77.31,77.32,126300.0,65.5648,65.5648,65.4801,65.4886,126300.0
2013-07-08 11:20:00,77.31,77.32,77.2,77.29,100500.0,65.4801,65.4886,65.387,65.4632,100500.0
2013-07-08 11:30:00,77.29,77.29,77.21,77.21,71300.0,65.4632,65.4632,65.3954,65.3954,71300.0
2013-07-08 11:40:00,77.21,77.25,77.17,77.24,66400.0,65.3954,65.4293,65.3616,65.4208,66400.0
2013-07-08 11:50:00,77.23,77.25,77.04,77.25,130400.0,65.4124,65.4293,65.2515,65.4293,130400.0
2013-07-08 12:00:00,77.25,77.28,77.06,77.12,61600.0,65.4293,65.4547,65.2684,65.3192,61600.0
2013-07-08 12:10:00,77.13,77.23,77.1,77.23,67400.0,65.3277,65.4124,65.3023,65.4124,67400.0
2013-07-08 12:20:00,77.24,77.3,77.17,77.18,46900.0,65.4208,65.4717,65.3616,65.37,46900.0
2013-07-08 12:30:00,77.17,77.34,77.16,77.2,69700.0,65.3616,65.5055,65.3531,65.387,69700.0
2013-07-08 12:40:00,77.19,77.24,77.12,77.15,50400.0,65.3785,65.4208,65.3192,65.3446,50400.0
2013-07-08 12:50:00,77.16,77.24,77.14,77.18,45500.0,65.3531,65.4208,65.3361,65.37,45500.0
2013-07-08 13:00:00,77.18,77.29,77.13,77.23,46800.0,65.37,65.4632,65.3277,65.4124,46800.0
2013-07-08 13:10:00,77.24,77.26,77.12,77.18,49200.0,65.4208,65.4378,65.3192,65.37,49200.0
2013-07-08 13:20:00,77.18,77.24,77.14,77.15,46700.0,65.37,65.4208,65.3361,65.3446,46700.0
2013-07-08 13:30:00,77.14,77.28,77.1,77.28,59900.0,65.3361,65.4547,65.3023,65.4547,59900.0
2013-07-08 13:40:00,77.3,77.35,77.23,77.35,47000.0,65.4717,65.514,65.4124,65.514,47000.0
2013-07-08 13:50:00,77.35,77.37,77.25,77.25,66700.0,65.514,65.531,65.4293,65.4293,66700.0
2013-07-08 14:00:00,77.25,77.28,77.18,77.22,99200.0,65.4293,65.4547,65.37,65.4039,99200.0
2013-07-08 14:10:00,77.21,77.24,77.15,77.18,75500.0,65.3954,65.4208,65.3446,65.37,75500.0
2013-07-08 14:20:00,77.19,77.27,77.15,77.19,63100.0,65.3785,65.4463,65.3446,65.3785,63100.0
2013-07-08 14:30:00,77.2,77.32,77.2,77.32,52400.0,65.387,65.4886,65.387,65.4886,52400.0
2013-07-08 14:40:00,77.32,77.35,77.18,77.21,62200.0,65.4886,65.514,65.37,65.3954,62200.0
2013-07-08 14:50:00,77.21,77.33,77.2,77.28,51100.0,65.3954,65.4971,65.387,65.4547,51100.0
2013-07-08 15:00:00,77.27,77.27,77.17,77.17,62900.0,65.4463,65.4463,65.3616,65.3616,62900.0
2013-07-08 15:10:00,77.17,77.2,77.13,77.17,72800.0,65.3616,65.387,65.3277,65.3616,72800.0
2013-07-08 15:20:00,77.17,77.18,77.05,77.08,113200.0,65.3616,65.37,65.2599,65.2853,113200.0
2013-07-08 15:30:00,77.08,77.14,77.02,77.09,181300.0,65.2853,65.3361,65.2345,65.2938,181300.0
2013-07-08 15:40:00,77.09,77.22,77.09,77.2,172000.0,65.2938,65.4039,65.2938,65.387,172000.0
2013-07-08 15:50:00,77.19,77.19,77.01,77.05,389200.0,65.3785,65.3785,65.226,65.2599,389200.0
2013-07-09 09:30:00,77.74,77.95,77.68,77.84,192300.0,65.8443,66.0222,65.7935,65.929,192300.0
2013-07-09 09:40:00,77.85,77.89,77.75,77.8,494400.0,65.9375,65.9714,65.8528,65.8952,494400.0
2013-07-09 09:50:00,77.79,77.82,77.52,77.65,145100.0,65.8867,65.9121,65.658,65.7681,145100.0
2013-07-09 10:00:00,77.62,77.65,77.33,77.48,100300.0,65.7427,65.7681,65.4971,65.6241,100300.0
2013-07-09 10:10:00,77.49,77.5,77.25,77.39,132200.0,65.6326,65.6411,65.4293,65.5479,132200.0
2013-07-09 10:20:00,77.35,77.39,77.18,77.22,142500.0,65.514,65.5479,65.37,65.4039,142500.0
2013-07-09 10:30:00,77.24,77.48,77.24,77.36,98200.0,65.4208,65.6241,65.4208,65.5225,98200.0
2013-07-09 10:40:00,77.35,77.35,77.15,77.15,120300.0,65.514,65.514,65.3446,65.3446,120300.0
2013-07-09 10:50:00,77.16,77.29,77.14,77.23,83700.0,65.3531,65.4632,65.3361,65.4124,83700.0
2013-07-09 11:00:00,77.24,77.27,77.15,77.15,90800.0,65.4208,65.4463,65.3446,65.3446,90800.0
2013-07-09 11:10:00,77.16,77.24,77.16,77.18,53800.0,65.3531,65.4208,65.3531,65.37,53800.0
2013-07-09 11:20:00,77.19,77.2,77.08,77.1,39400.0,65.3785,65.387,65.2853,65.3023,39400.0
2013-07-09 11:30:00,77.09,77.33,77.08,77.29,114000.0,65.2938,65.4971,65.2853,65.4632,114000.0
2013-07-09 11:40:00,77.28,77.46,77.25,77.41,83500.0,65.4547,65.6072,65.4293,65.5648,83500.0
2013-07-09 11:50:00,77.41,77.45,77.32,77.34,73700.0,65.5648,65.5987,65.4886,65.5055,73700.0
2013-07-09 12:00:00,77.34,77.43,77.3,77.42,37800.0,65.5055,65.5818,65.4717,65.5733,37800.0
2013-07-09 12:10:00,77.43,77.51,77.42,77.48,52300.0,65.5818,65.6495,65.5733,65.6241,52300.0
2013-07-09 12:20:00,77.47,77.52,77.46,77.5,27000.0,65.6157,65.658,65.6072,65.6411,27000.0
2013-07-09 12:30:00,77.5,77.5,77.43,77.47,72800.0,65.6411,65.6411,65.5818,65.6157,72800.0
2013-07-09 12:40:00,77.47,77.51,77.43,77.51,67500.0,65.6157,65.6495,65.5818,65.6495,67500.0
2013-07-09 12:50:00,77.52,77.55,77.47,77.48,62900.0,65.658,65.6834,65.6157,65.6241,62900.0
2013-07-09 13:00:00,77.48,77.53,77.46,77.49,46200.0,65.6241,65.6665,65.6072,65.6326,46200.0
2013-07-09 13:10:00,77.49,77.49,77.41,77.43,45100.0,65.6326,65.6326,65.5648,65.5818,45100.0
2013-07-09 13:20:00,77.43,77.44,77.26,77.29,58900.0,65.5818,65.5902,65.4378,65.4632,58900.0
2013-07-09 13:30:00,77.29,77.34,77.21,77.3,45400.0,65.4632,65.5055,65.3954,65.4717,45400.0
2013-07-09 13:40:00,77.29,77.4,77.25,77.35,59600.0,65.4632,65.5564,65.4293,65.514,59600.0
2013-07-09 13:50:00,77.36,77.47,77.36,77.47,33800.0,65.5225,65.6157,65.5225,65.6157,33800.0
2013-07-09 14:00:00,77.47,77.55,77.43,77.54,43300.0,65.6157,65.6834,65.5818,65.6749,43300.0
2013-07-09 14:10:00,77.54,77.55,77.44,77.45,53900.0,65.6749,65.6834,65.5902,65.5987,53900.0
2013-07-09 14:20:00,77.45,77.54,77.44,77.53,56100.0,65.5987,65.6749,65.5902,65.6665,56100.0
2013-07-09 14:30:00,77.53,77.55,77.45,77.47,58200.0,65.6665,65.6834,65.5987,65.6157,58200.0
2013-07-09 14:40:00,77.47,77.57,77.45,77.53,58600.0,65.6157,65.7004,65.5987,65.6665,58600.0
2013-07-09 14:50:00,77.54,77.54,77.41,77.48,55900.0,65.6749,65.6749,65.5648,65.6241,55900.0
2013-07-09 15:00:00,77.47,77.52,77.38,77.41,77000.0,65.6157,65.658,65.5394,65.5648,77000.0
2013-07-09 15:10:00,77.41,77.51,77.41,77.49,78700.0,65.5648,65.6495,65.5648,65.6326,78700.0
2013-07-09 15:20:00,77.49,77.54,77.44,77.46,65900.0,65.6326,65.6749,65.5902,65.6072,65900.0
2013-07-09 15:30:00,77.45,77.59,77.45,77.58,111800.0,65.5987,65.7173,65.5987,65.7088,111800.0
2013-07-09 15:40:00,77.57,77.61,77.53,77.61,167200.0,65.7004,65.7342,65.6665,65.7342,167200.0
2013-07-09 15:50:00,77.61,77.68,77.55,77.62,305100.0,65.7342,65.7935,65.6834,65.7427,305100.0
2013-07-10 09:30:00,77.35,77.57,77.28,77.33,138900.0,65.514,65.7004,65.4547,65.4971,138900.0
2013-07-10 09:40:00,77.32,77.33,77.07,77.1,127800.0,65.4886,65.4971,65.2769,65.3023,127800.0
2013-07-10 09:50:00,77.1,77.11,76.8,76.8,134600.0,65.3023,65.3107,65.0482,65.0482,134600.0
2013-07-10 10:00:00,76.8,76.82,76.53,76.63,151700.0,65.0482,65.0651,64.8195,64.9042,151700.0
2013-07-10 10:10:00,76.62,76.65,76.35,76.35,114200.0,64.8957,64.9211,64.667,64.667,114200.0
2013-07-10 10:20:00,76.36,76.61,76.36,76.45,158700.0,64.6755,64.8872,64.6755,64.7517,158700.0
2013-07-10 10:30:00,76.45,76.46,76.24,76.39,177900.0,64.7517,64.7602,64.5739,64.7009,177900.0
2013-07-10 10:40:00,76.4,76.43,76.29,76.32,82600.0,64.7094,64.7348,64.6162,64.6416,82600.0
2013-07-10 10:50:00,76.33,76.38,76.28,76.29,126500.0,64.6501,64.6924,64.6077,64.6162,126500.0
2013-07-10 11:00:00,76.29,76.31,76.19,76.28,128400.0,64.6162,64.6332,64.5315,64.6077,128400.0
2013-07-10 11:10:00,76.29,76.37,76.09,76.18,157000.0,64.6162,64.684,64.4468,64.523,157000.0
2013-07-10 11:20:00,76.18,76.21,76.1,76.11,71400.0,64.523,64.5485,64.4553,64.4638,71400.0
2013-07-10 11:30:00,76.11,76.25,76.11,76.25,49500.0,64.4638,64.5823,64.4638,64.5823,49500.0
2013-07-10 11:40:00,76.24,76.3,76.17,76.17,57500.0,64.5739,64.6247,64.5146,64.5146,57500.0
2013-07-10 11:50:00,76.17,76.18,76.03,76.05,70300.0,64.5146,64.523,64.396,64.4129,70300.0
2013-07-10 12:00:00,76.05,76.12,76.03,76.05,53100.0,64.4129,64.4722,64.396,64.4129,53100.0
2013-07-10 12:10:00,76.05,76.14,76.04,76.09,43900.0,64.4129,64.4892,64.4045,64.4468,43900.0
2013-07-10 12:20:00,76.1,76.12,76.05,76.09,39900.0,64.4553,64.4722,64.4129,64.4468,39900.0
2013-07-10 12:30:00,76.08,76.13,76.08,76.1,39300.0,64.4383,64.4807,64.4383,64.4553,39300.0
2013-07-10 12:40:00,76.1,76.14,76.06,76.1,58300.0,64.4553,64.4892,64.4214,64.4553,58300.0
2013-07-10 12:50:00,76.11,76.15,76.07,76.07,54900.0,64.4638,64.4976,64.4299,64.4299,54900.0
2013-07-10 13:00:00,76.07,76.09,76.05,76.08,56500.0,64.4299,64.4468,64.4129,64.4383,56500.0
2013-07-10 13:10:00,76.08,76.17,76.07,76.14,56700.0,64.4383,64.5146,64.4299,64.4892,56700.0
2013-07-10 13:20:00,76.13,76.14,76.08,76.09,55800.0,64.4807,64.4892,64.4383,64.4468,55800.0
2013-07-10 13:30:00,76.11,76.13,76.09,76.11,38600.0,64.4638,64.4807,64.4468,64.4638,38600.0
2013-07-10 13:40:00,76.11,76.14,76.05,76.14,55800.0,64.4638,64.4892,64.4129,64.4892,55800.0
2013-07-10 13:50:00,76.13,76.19,76.13,76.14,49200.0,64.4807,64.5315,64.4807,64.4892,49200.0
2013-07-10 14:00:00,76.14,76.52,76.11,76.29,351400.0,64.4892,64.811,64.4638,64.6162,351400.0
2013-07-10 14:10:00,76.28,76.42,76.21,76.39,119400.0,64.6077,64.7263,64.5485,64.7009,119400.0
2013-07-10 14:20:00,76.39,76.41,76.21,76.23,137000.0,64.7009,64.7179,64.5485,64.5654,137000.0
2013-07-10 14:30:00,76.23,76.33,76.14,76.14,97900.0,64.5654,64.6501,64.4892,64.4892,97900.0
2013-07-10 14:40:00,76.13,76.22,76.04,76.07,182800.0,64.4807,64.5569,64.4045,64.4299,182800.0
2013-07-10 14:50:00,76.07,76.11,75.94,76.0,213000.0,64.4299,64.4638,64.3198,64.3706,213000.0
2013-07-10 15:00:00,76.0,76.17,75.99,76.09,124800.0,64.3706,64.5146,64.3621,64.4468,124800.0
2013-07-10 15:10:00,76.08,76.15,76.03,76.06,119300.0,64.4383,64.4976,64.396,64.4214,119300.0
2013-07-10 15:20:00,76.07,76.28,76.04,76.21,152800.0,64.4299,64.6077,64.4045,64.5485,152800.0
2013-07-10 15:30:00,76.2,76.22,76.1,76.19,141700.0,64.54,64.5569,64.4553,64.5315,141700.0
2013-07-10 15:40:00,76.19,76.35,76.19,76.29,143600.0,64.5315,64.667,64.5315,64.6162,143600.0
2013-07-10 15:50:00,76.3,76.35,76.22,76.33,235700.0,64.6247,64.667,64.5569,64.6501,235700.0
2013-07-11 09:30:00,77.54,77.62,77.11,77.28,363200.0,65.6749,65.7427,65.3107,65.4547,363200.0
2013-07-11 09:40:00,77.28,77.35,77.15,77.22,178700.0,65.4547,65.514,65.3446,65.4039,178700.0
2013-07-11 09:50:00,77.22,77.5,77.21,77.28,156100.0,65.4039,65.6411,65.3954,65.4547,156100.0
2013-07-11 10:00:00,77.31,77.34,77.19,77.21,117800.0,65.4801,65.5055,65.3785,65.3954,117800.0
2013-07-11 10:10:00,77.21,77.25,77.1,77.1,127700.0,65.3954,65.4293,65.3023,65.3023,127700.0
2013-07-11 10:20:00,77.08,77.11,76.74,76.85,186000.0,65.2853,65.3107,64.9974,65.0905,186000.0
2013-07-11 10:30:00,76.87,76.9,76.69,76.79,170800.0,65.1075,65.1329,64.955,65.0397,170800.0
2013-07-11 10:40:00,76.81,76.96,76.74,76.86,185000.0,65.0566,65.1837,64.9974,65.099,185000.0
2013-07-11 10:50:00,76.87,76.95,76.81,76.81,160600.0,65.1075,65.1752,65.0566,65.0566,160600.0
2013-07-11 11:00:00,76.82,76.89,76.72,76.88,142500.0,65.0651,65.1244,64.9804,65.1159,142500.0
2013-07-11 11:10:00,76.89,76.9,76.75,76.78,115300.0,65.1244,65.1329,65.0058,65.0312,115300.0
2013-07-11 11:20:00,76.78,76.84,76.74,76.81,70700.0,65.0312,65.0821,64.9974,65.0566,70700.0
2013-07-11 11:30:00,76.82,76.89,76.8,76.81,76800.0,65.0651,65.1244,65.0482,65.0566,76800.0
2013-07-11 11:40:00,76.81,76.88,76.76,76.87,90700.0,65.0566,65.1159,65.0143,65.1075,90700.0
2013-07-11 11:50:00,76.86,76.89,76.79,76.83,115200.0,65.099,65.1244,65.0397,65.0736,115200.0
2013-07-11 12:00:00,76.83,76.83,76.63,76.63,57400.0,65.0736,65.0736,64.9042,64.9042,57400.0
2013-07-11 12:10:00,76.63,76.72,76.56,76.7,62900.0,64.9042,64.9804,64.8449,64.9635,62900.0
2013-07-11 12:20:00,76.71,76.76,76.65,76.68,63400.0,64.9719,65.0143,64.9211,64.9465,63400.0
2013-07-11 12:30:00,76.67,76.67,76.58,76.62,73800.0,64.9381,64.9381,64.8618,64.8957,73800.0
2013-07-11 12:40:00,76.63,76.75,76.6,76.69,77500.0,64.9042,65.0058,64.8788,64.955,77500.0
2013-07-11 12:50:00,76.69,76.77,76.68,76.77,56300.0,64.955,65.0228,64.9465,65.0228,56300.0
2013-07-11 13:00:00,76.76,76.87,76.76,76.79,56200.0,65.0143,65.1075,65.0143,65.0397,56200.0
2013-07-11 13:10:00,76.79,76.85,76.76,76.77,49500.0,65.0397,65.0905,65.0143,65.0228,49500.0
2013-07-11 13:20:00,76.77,76.83,76.76,76.81,59800.0,65.0228,65.0736,65.0143,65.0566,59800.0
2013-07-11 13:30:00,76.8,76.83,76.78,76.83,61700.0,65.0482,65.0736,65.0312,65.0736,61700.0
2013-07-11 13:40:00,76.84,76.87,76.78,76.81,95700.0,65.0821,65.1075,65.0312,65.0566,95700.0
2013-07-11 13:50:00,76.8,76.83,76.77,76.82,80400.0,65.0482,65.0736,65.0228,65.0651,80400.0
2013-07-11 14:00:00,76.81,76.83,76.77,76.79,76300.0,65.0566,65.0736,65.0228,65.0397,76300.0
2013-07-11 14:10:00,76.79,76.84,76.78,76.8,108600.0,65.0397,65.0821,65.0312,65.0482,108600.0
2013-07-11 14:20:00,76.8,77.05,76.78,77.03,166400.0,65.0482,65.2599,65.0312,65.243,166400.0
2013-07-11 14:30:00,77.04,77.11,76.98,76.98,170000.0,65.2515,65.3107,65.2006,65.2006,170000.0
2013-07-11 14:40:00,76.98,76.99,76.92,76.95,102300.0,65.2006,65.2091,65.1498,65.1752,102300.0
2013-07-11 14:50:00,76.94,76.98,76.85,76.96,80500.0,65.1668,65.2006,65.0905,65.1837,80500.0
2013-07-11 15:00:00,76.95,76.98,76.82,76.85,93600.0,65.1752,65.2006,65.0651,65.0905,93600.0
2013-07-11 15:10:00,76.85,76.91,76.83,76.89,74600.0,65.0905,65.1413,65.0736,65.1244,74600.0
2013-07-11 15:20:00,76.88,76.98,76.88,76.93,93100.0,65.1159,65.2006,65.1159,65.1583,93100.0
2013-07-11 15:30:00,76.93,77.03,76.88,77.03,135100.0,65.1583,65.243,65.1159,65.243,135100.0
2013-07-11 15:40:00,77.03,77.07,76.97,77.02,244300.0,65.243,65.2769,65.1922,65.2345,244300.0
2013-07-11 15:50:00,77.03,77.13,76.98,77.01,615800.0,65.243,65.3277,65.2006,65.226,615800.0
2013-07-12 09:30:00,77.33,77.78,77.33,77.48,227300.0,65.4971,65.8782,65.4971,65.6241,227300.0
2013-07-12 09:40:00,77.46,77.83,77.46,77.79,169300.0,65.6072,65.9206,65.6072,65.8867,169300.0
2013-07-12 09:50:00,77.8,77.85,77.64,77.73,147400.0,65.8952,65.9375,65.7596,65.8359,147400.0
2013-07-12 10:00:00,77.73,77.76,77.59,77.6,104900.0,65.8359,65.8613,65.7173,65.7258,104900.0
2013-07-12 10:10:00,77.59,77.66,77.52,77.65,136100.0,65.7173,65.7766,65.658,65.7681,136100.0
2013-07-12 10:20:00,77.66,77.72,77.6,77.61,82900.0,65.7766,65.8274,65.7258,65.7342,82900.0
2013-07-12 10:30:00,77.63,77.69,77.6,77.66,76900.0,65.7512,65.802,65.7258,65.7766,76900.0
2013-07-12 10:40:00,77.67,77.79,77.63,77.7,77700.0,65.785,65.8867,65.7512,65.8105,77700.0
2013-07-12 10:50:00,77.68,77.7,77.6,77.62,88900.0,65.7935,65.8105,65.7258,65.7427,88900.0
2013-07-12 11:00:00,77.62,77.64,77.49,77.52,82300.0,65.7427,65.7596,65.6326,65.658,82300.0
2013-07-12 11:10:00,77.51,77.52,77.37,77.46,92700.0,65.6495,65.658,65.531,65.6072,92700.0
2013-07-12 11:20:00,77.45,77.49,77.38,77.4,110200.0,65.5987,65.6326,65.5394,65.5564,110200.0
2013-07-12 11:30:00,77.41,77.55,77.39,77.4,62100.0,65.5648,65.6834,65.5479,65.5564,62100.0
2013-07-12 11:40:00,77.4,77.42,77.29,77.36,52100.0,65.5564,65.5733,65.4632,65.5225,52100.0
2013-07-12 11:50:00,77.38,77.38,77.3,77.36,52800.0,65.5394,65.5394,65.4717,65.5225,52800.0
2013-07-12 12:00:00,77.36,77.5,77.36,77.5,37700.0,65.5225,65.6411,65.5225,65.6411,37700.0
2013-07-12 12:10:00,77.5,77.55,77.44,77.53,40100.0,65.6411,65.6834,65.5902,65.6665,40100.0
2013-07-12 12:20:00,77.52,77.85,77.48,77.84,119800.0,65.658,65.9375,65.6241,65.929,119800.0
2013-07-12 12:30:00,77.84,77.84,77.73,77.78,155100.0,65.929,65.929,65.8359,65.8782,155100.0
2013-07-12 12:40:00,77.78,77.93,77.78,77.88,155400.0,65.8782,66.0053,65.8782,65.9629,155400.0
2013-07-12 12:50:00,77.87,78.01,77.83,78.01,124100.0,65.9544,66.073,65.9206,66.073,124100.0
2013-07-12 13:00:00,78.0,78.03,77.88,77.99,122000.0,66.0646,66.09,65.9629,66.0561,122000.0
2013-07-12 13:10:00,77.99,78.15,77.98,78.06,117400.0,66.0561,66.1916,66.0476,66.1154,117400.0
2013-07-12 13:20:00,78.07,78.11,78.04,78.11,90900.0,66.1238,66.1577,66.0984,66.1577,90900.0
2013-07-12 13:30:00,78.11,78.13,78.06,78.07,45500.0,66.1577,66.1747,66.1154,66.1238,45500.0
2013-07-12 13:40:00,78.08,78.18,78.06,78.18,75400.0,66.1323,66.217,66.1154,66.217,75400.0
2013-07-12 13:50:00,78.17,78.19,78.11,78.16,78800.0,66.2085,66.2255,66.1577,66.2001,78800.0
2013-07-12 14:00:00,78.17,78.19,77.99,77.99,74600.0,66.2085,66.2255,66.0561,66.0561,74600.0
2013-07-12 14:10:00,78.0,78.0,77.84,77.85,81600.0,66.0646,66.0646,65.929,65.9375,81600.0
2013-07-12 14:20:00,77.84,77.97,77.81,77.95,63100.0,65.929,66.0391,65.9036,66.0222,63100.0
2013-07-12 14:30:00,77.95,77.99,77.85,77.89,49800.0,66.0222,66.0561,65.9375,65.9714,49800.0
2013-07-12 14:40:00,77.89,77.92,77.86,77.89,53000.0,65.9714,65.9968,65.946,65.9714,53000.0
2013-07-12 14:50:00,77.9,77.94,77.86,77.92,52100.0,65.9799,66.0137,65.946,65.9968,52100.0
2013-07-12 15:00:00,77.92,78.01,77.84,77.96,125400.0,65.9968,66.073,65.929,66.0307,125400.0
2013-07-12 15:10:00,77.96,78.1,77.95,78.1,91800.0,66.0307,66.1493,66.0222,66.1493,91800.0
2013-07-12 15:20:00,78.11,78.11,78.02,78.1,107200.0,66.1577,66.1577,66.0815,66.1493,107200.0
2013-07-12 15:30:00,78.1,78.2,78.09,78.18,162700.0,66.1493,66.2339,66.1408,66.217,162700.0
2013-07-12 15:40:00,78.19,78.45,78.17,78.35,297100.0,66.2255,66.4457,66.2085,66.361,297100.0
2013-07-12 15:50:00,78.35,78.41,78.29,78.32,528600.0,66.361,66.4118,66.3102,66.3356,528600.0
2013-07-15 09:30:00,78.61,78.63,78.42,78.44,316700.0,66.5812,66.5982,66.4203,66.4372,316700.0
2013-07-15 09:40:00,78.45,78.62,78.41,78.47,106700.0,66.4457,66.5897,66.4118,66.4626,106700.0
2013-07-15 09:50:00,78.48,78.48,78.3,78.35,79400.0,66.4711,66.4711,66.3186,66.361,79400.0
2013-07-15 10:00:00,78.37,78.43,78.09,78.19,116400.0,66.3779,66.4288,66.1408,66.2255,116400.0
2013-07-15 10:10:00,78.19,78.22,78.0,78.02,84600.0,66.2255,66.2509,66.0646,66.0815,84600.0
2013-07-15 10:20:00,78.02,78.03,77.8,77.87,108000.0,66.0815,66.09,65.8952,65.9544,108000.0
2013-07-15 10:30:00,77.87,77.87,77.65,77.84,128800.0,65.9544,65.9544,65.7681,65.929,128800.0
2013-07-15 10:40:00,77.83,77.84,77.59,77.75,126500.0,65.9206,65.929,65.7173,65.8528,126500.0
2013-07-15 10:50:00,77.75,77.77,77.62,77.64,73600.0,65.8528,65.8697,65.7427,65.7596,73600.0
2013-07-15 11:00:00,77.64,77.66,77.54,77.57,75900.0,65.7596,65.7766,65.6749,65.7004,75900.0
2013-07-15 11:10:00,77.57,77.65,77.5,77.53,71500.0,65.7004,65.7681,65.6411,65.6665,71500.0
2013-07-15 11:20:00,77.52,77.61,77.5,77.61,49100.0,65.658,65.7342,65.6411,65.7342,49100.0
2013-07-15 11:30:00,77.61,77.75,77.59,77.75,77000.0,65.7342,65.8528,65.7173,65.8528,77000.0
2013-07-15 11:40:00,77.75,77.8,77.73,77.75,66300.0,65.8528,65.8952,65.8359,65.8528,66300.0
2013-07-15 11:50:00,77.74,77.85,77.7,77.85,51100.0,65.8443,65.9375,65.8105,65.9375,51100.0
2013-07-15 12:00:00,77.85,77.95,77.84,77.94,54300.0,65.9375,66.0222,65.929,66.0137,54300.0
2013-07-15 12:10:00,77.94,77.94,77.82,77.87,71300.0,66.0137,66.0137,65.9121,65.9544,71300.0
2013-07-15 12:20:00,77.87,77.95,77.86,77.94,57400.0,65.9544,66.0222,65.946,66.0137,57400.0
2013-07-15 12:30:00,77.94,77.98,77.86,77.92,71100.0,66.0137,66.0476,65.946,65.9968,71100.0
2013-07-15 12:40:00,77.9,77.95,77.86,77.91,67500.0,65.9799,66.0222,65.946,65.9883,67500.0
2013-07-15 12:50:00,77.92,77.94,77.86,77.89,63600.0,65.9968,66.0137,65.946,65.9714,63600.0
2013-07-15 13:00:00,77.89,78.03,77.87,78.03,71800.0,65.9714,66.09,65.9544,66.09,71800.0
2013-07-15 13:10:00,78.04,78.13,78.02,78.1,110800.0,66.0984,66.1747,66.0815,66.1493,110800.0
2013-07-15 13:20:00,78.1,78.13,78.02,78.03,53200.0,66.1493,66.1747,66.0815,66.09,53200.0
2013-07-15 13:30:00,78.04,78.05,78.0,78.05,57600.0,66.0984,66.1069,66.0646,66.1069,57600.0
2013-07-15 13:40:00,78.05,78.09,78.02,78.08,50700.0,66.1069,66.1408,66.0815,66.1323,50700.0
2013-07-15 13:50:00,78.09,78.19,78.03,78.16,113600.0,66.1408,66.2255,66.09,66.2001,113600.0
2013-07-15 14:00:00,78.17,78.24,78.12,78.18,94400.0,66.2085,66.2678,66.1662,66.217,94400.0
2013-07-15 14:10:00,78.18,78.2,78.07,78.08,124300.0,66.217,66.2339,66.1238,66.1323,124300.0
2013-07-15 14:20:00,78.08,78.08,77.96,77.99,101800.0,66.1323,66.1323,66.0307,66.0561,101800.0
2013-07-15 14:30:00,77.98,78.0,77.94,77.96,51300.0,66.0476,66.0646,66.0137,66.0307,51300.0
2013-07-15 14:40:00,77.97,78.08,77.96,78.03,86900.0,66.0391,66.1323,66.0307,66.09,86900.0
2013-07-15 14:50:00,78.03,78.04,77.97,78.01,72500.0,66.09,66.0984,66.0391,66.073,72500.0
2013-07-15 15:00:00,78.0,78.04,77.97,78.01,78500.0,66.0646,66.0984,66.0391,66.073,78500.0
2013-07-15 15:10:00,78.01,78.06,78.0,78.06,115600.0,66.073,66.1154,66.0646,66.1154,115600.0
2013-07-15 15:20:00,78.06,78.06,77.92,77.94,128600.0,66.1154,66.1154,65.9968,66.0137,128600.0
2013-07-15 15:30:00,77.94,78.01,77.91,77.91,123500.0,66.0137,66.073,65.9883,65.9883,123500.0
2013-07-15 15:40:00,77.91,77.97,77.89,77.91,173800.0,65.9883,66.0391,65.9714,65.9883,173800.0
2013-07-15 15:50:00,77.91,77.92,77.8,77.86,279300.0,65.9883,65.9968,65.8952,65.946,279300.0
2013-07-16 09:30:00,78.09,78.27,77.91,78.0,221600.0,66.1408,66.2932,65.9883,66.0646,221600.0
2013-07-16 09:40:00,78.0,78.11,78.0,78.06,85000.0,66.0646,66.1577,66.0646,66.1154,85000.0
2013-07-16 09:50:00,78.06,78.26,78.06,78.18,61100.0,66.1154,66.2848,66.1154,66.217,61100.0
2013-07-16 10:00:00,78.18,78.25,78.13,78.18,93700.0,66.217,66.2763,66.1747,66.217,93700.0
2013-07-16 10:10:00,78.19,78.27,78.18,78.22,98300.0,66.2255,66.2932,66.217,66.2509,98300.0
2013-07-16 10:20:00,78.22,78.23,78.12,78.14,137000.0,66.2509,66.2594,66.1662,66.1831,137000.0
2013-07-16 10:30:00,78.14,78.34,78.12,78.25,159100.0,66.1831,66.3525,66.1662,66.2763,159100.0
2013-07-16 10:40:00,78.25,78.28,78.19,78.2,110400.0,66.2763,66.3017,66.2255,66.2339,110400.0
2013-07-16 10:50:00,78.22,78.24,78.04,78.06,159900.0,66.2509,66.2678,66.0984,66.1154,159900.0
2013-07-16 11:00:00,78.05,78.1,78.02,78.09,111000.0,66.1069,66.1493,66.0815,66.1408,111000.0
2013-07-16 11:10:00,78.09,78.1,78.04,78.09,82700.0,66.1408,66.1493,66.0984,66.1408,82700.0
2013-07-16 11:20:00,78.08,78.08,77.78,77.91,191800.0,66.1323,66.1323,65.8782,65.9883,191800.0
2013-07-16 11:30:00,77.91,77.91,77.76,77.85,142500.0,65.9883,65.9883,65.8613,65.9375,142500.0
2013-07-16 11:40:00,77.85,77.87,77.77,77.78,126400.0,65.9375,65.9544,65.8697,65.8782,126400.0
2013-07-16 11:50:00,77.78,77.88,77.75,77.83,72800.0,65.8782,65.9629,65.8528,65.9206,72800.0
2013-07-16 12:00:00,77.84,78.02,77.83,78.02,48000.0,65.929,66.0815,65.9206,66.0815,48000.0
2013-07-16 12:10:00,78.0,78.02,77.92,78.02,53800.0,66.0646,66.0815,65.9968,66.0815,53800.0
2013-07-16 12:20:00,78.01,78.06,78.0,78.04,55000.0,66.073,66.1154,66.0646,66.0984,55000.0
2013-07-16 12:30:00,78.03,78.03,77.92,77.95,71600.0,66.09,66.09,65.9968,66.0222,71600.0
2013-07-16 12:40:00,77.96,78.03,77.96,78.0,86400.0,66.0307,66.09,66.0307,66.0646,86400.0
2013-07-16 12:50:00,77.99,78.04,77.98,78.01,110600.0,66.0561,66.0984,66.0476,66.073,110600.0
2013-07-16 13:00:00,78.0,78.01,77.97,78.0,48800.0,66.0646,66.073,66.0391,66.0646,48800.0
2013-07-16 13:10:00,78.0,78.02,77.95,78.01,85400.0,66.0646,66.0815,66.0222,66.073,85400.0
2013-07-16 13:20:00,78.01,78.02,77.97,77.99,44400.0,66.073,66.0815,66.0391,66.0561,44400.0
2013-07-16 13:30:00,77.99,78.04,77.94,78.04,106800.0,66.0561,66.0984,66.0137,66.0984,106800.0
2013-07-16 13:40:00,78.04,78.14,78.04,78.11,70600.0,66.0984,66.1831,66.0984,66.1577,70600.0
2013-07-16 13:50:00,78.11,78.12,78.08,78.1,75800.0,66.1577,66.1662,66.1323,66.1493,75800.0
2013-07-16 14:00:00,78.1,78.19,78.07,78.19,120500.0,66.1493,66.2255,66.1238,66.2255,120500.0
2013-07-16 14:10:00,78.18,78.29,78.17,78.26,145500.0,66.217,66.3102,66.2085,66.2848,145500.0
2013-07-16 14:20:00,78.25,78.3,78.22,78.23,92800.0,66.2763,66.3186,66.2509,66.2594,92800.0
2013-07-16 14:30:00,78.23,78.24,78.18,78.2,75300.0,66.2594,66.2678,66.217,66.2339,75300.0
2013-07-16 14:40:00,78.21,78.24,78.2,78.23,63500.0,66.2424,66.2678,66.2339,66.2594,63500.0
2013-07-16 14:50:00,78.23,78.26,78.17,78.17,69100.0,66.2594,66.2848,66.2085,66.2085,69100.0
2013-07-16 15:00:00,78.17,78.17,78.04,78.06,90200.0,66.2085,66.2085,66.0984,66.1154,90200.0
2013-07-16 15:10:00,78.07,78.07,77.99,78.02,83400.0,66.1238,66.1238,66.0561,66.0815,83400.0
2013-07-16 15:20:00,78.02,78.1,78.01,78.05,88900.0,66.0815,66.1493,66.073,66.1069,88900.0
2013-07-16 15:30:00,78.06,78.19,78.01,78.14,115500.0,66.1154,66.2255,66.073,66.1831,115500.0
2013-07-16 15:40:00,78.14,78.34,78.14,78.31,177500.0,66.1831,66.3525,66.1831,66.3271,177500.0
2013-07-16 15:50:00,78.31,78.32,78.23,78.28,230800.0,66.3271,66.3356,66.2594,66.3017,230800.0
2013-07-17 09:30:00,75.35,76.02,75.25,75.65,1133900.0,63.8201,64.3875,63.7354,64.0741,1133900.0
2013-07-17 09:40:00,75.66,75.72,75.38,75.51,942900.0,64.0826,64.1334,63.8455,63.9556,942900.0
2013-07-17 09:50:00,75.5,75.7,75.31,75.51,724800.0,63.9471,64.1165,63.7862,63.9556,724800.0
2013-07-17 10:00:00,75.5,75.66,75.5,75.51,495200.0,63.9471,64.0826,63.9471,63.9556,495200.0
2013-07-17 10:10:00,75.5,75.56,75.2,75.47,540400.0,63.9471,63.9979,63.693,63.9217,540400.0
2013-07-17 10:20:00,75.46,75.62,75.31,75.36,308100.0,63.9132,64.0487,63.7862,63.8285,308100.0
2013-07-17 10:30:00,75.36,75.52,75.3,75.36,238400.0,63.8285,63.964,63.7777,63.8285,238400.0
2013-07-17 10:40:00,75.36,75.41,75.06,75.07,465000.0,63.8285,63.8709,63.5744,63.5829,465000.0
2013-07-17 10:50:00,75.07,75.16,74.81,75.05,447200.0,63.5829,63.6591,63.3627,63.566,447200.0
2013-07-17 11:00:00,75.06,75.08,74.82,74.9,299400.0,63.5744,63.5914,63.3712,63.4389,299400.0
2013-07-17 11:10:00,74.91,75.0,74.62,74.76,345100.0,63.4474,63.5236,63.2018,63.3203,345100.0
2013-07-17 11:20:00,74.76,75.2,74.72,75.08,332200.0,63.3203,63.693,63.2865,63.5914,332200.0
2013-07-17 11:30:00,75.08,75.15,74.86,74.91,251300.0,63.5914,63.6507,63.405,63.4474,251300.0
2013-07-17 11:40:00,74.91,74.98,74.79,74.88,171100.0,63.4474,63.5067,63.3457,63.422,171100.0
2013-07-17 11:50:00,74.88,75.25,74.81,75.25,450200.0,63.422,63.7354,63.3627,63.7354,450200.0
2013-07-17 12:00:00,75.25,75.38,74.96,75.37,780400.0,63.7354,63.8455,63.4897,63.837,780400.0
2013-07-17 12:10:00,75.38,77.32,75.37,76.56,2166600.0,63.8455,65.4886,63.837,64.8449,2166600.0
2013-07-17 12:20:00,76.56,76.74,76.23,76.72,667100.0,64.8449,64.9974,64.5654,64.9804,667100.0
2013-07-17 12:30:00,76.7,76.84,76.53,76.53,335200.0,64.9635,65.0821,64.8195,64.8195,335200.0
2013-07-17 12:40:00,76.55,76.72,76.42,76.67,221100.0,64.8364,64.9804,64.7263,64.9381,221100.0
2013-07-17 12:50:00,76.67,76.88,76.63,76.72,207000.0,64.9381,65.1159,64.9042,64.9804,207000.0
2013-07-17 13:00:00,76.71,76.74,76.55,76.63,174200.0,64.9719,64.9974,64.8364,64.9042,174200.0
2013-07-17 13:10:00,76.63,76.63,76.29,76.42,224700.0,64.9042,64.9042,64.6162,64.7263,224700.0
2013-07-17 13:20:00,76.41,76.46,76.18,76.28,129900.0,64.7179,64.7602,64.523,64.6077,129900.0
2013-07-17 13:30:00,76.26,76.41,76.16,76.3,147800.0,64.5908,64.7179,64.5061,64.6247,147800.0
2013-07-17 13:40:00,76.3,76.5,76.27,76.47,107300.0,64.6247,64.7941,64.5993,64.7687,107300.0
2013-07-17 13:50:00,76.48,76.94,76.41,76.94,118900.0,64.7771,65.1668,64.7179,65.1668,118900.0
2013-07-17 14:00:00,76.95,77.0,76.7,76.74,184600.0,65.1752,65.2176,64.9635,64.9974,184600.0
2013-07-17 14:10:00,76.74,77.0,76.74,76.99,107800.0,64.9974,65.2176,64.9974,65.2091,107800.0
2013-07-17 14:20:00,76.99,77.45,76.99,77.24,303400.0,65.2091,65.5987,65.2091,65.4208,303400.0
2013-07-17 14:30:00,77.24,77.32,76.89,76.89,267000.0,65.4208,65.4886,65.1244,65.1244,267000.0
2013-07-17 14:40:00,76.91,77.06,76.87,77.01,142600.0,65.1413,65.2684,65.1075,65.226,142600.0
2013-07-17 14:50:00,76.97,77.02,76.77,76.96,119900.0,65.1922,65.2345,65.0228,65.1837,119900.0
2013-07-17 15:00:00,76.95,76.95,76.72,76.74,94500.0,65.1752,65.1752,64.9804,64.9974,94500.0
2013-07-17 15:10:00,76.73,76.81,76.67,76.77,109000.0,64.9889,65.0566,64.9381,65.0228,109000.0
2013-07-17 15:20:00,76.77,76.85,76.75,76.77,141000.0,65.0228,65.0905,65.0058,65.0228,141000.0
2013-07-17 15:30:00,76.76,76.84,76.63,76.68,179800.0,65.0143,65.0821,64.9042,64.9465,179800.0
2013-07-17 15:40:00,76.68,76.71,76.62,76.63,236100.0,64.9465,64.9719,64.8957,64.9042,236100.0
2013-07-17 15:50:00,76.63,76.79,76.56,76.76,623300.0,64.9042,65.0397,64.8449,65.0143,623300.0
2013-07-18 09:30:00,75.25,75.5,74.95,75.17,571200.0,63.7354,63.9471,63.4813,63.6676,571200.0
2013-07-18 09:40:00,75.17,75.36,74.81,75.24,426200.0,63.6676,63.8285,63.3627,63.7269,426200.0
2013-07-18 09:50:00,75.24,75.29,74.88,75.0,251400.0,63.7269,63.7692,63.422,63.5236,251400.0
2013-07-18 10:00:00,75.0,75.06,74.46,74.85,438100.0,63.5236,63.5744,63.0662,63.3966,438100.0
2013-07-18 10:10:00,74.87,74.91,74.62,74.63,242600.0,63.4135,63.4474,63.2018,63.2102,242600.0
2013-07-18 10:20:00,74.63,75.07,74.63,74.99,273100.0,63.2102,63.5829,63.2102,63.5151,273100.0
2013-07-18 10:30:00,74.99,75.27,74.94,75.14,272800.0,63.5151,63.7523,63.4728,63.6422,272800.0
2013-07-18 10:40:00,75.15,75.38,75.12,75.33,211700.0,63.6507,63.8455,63.6252,63.8031,211700.0
2013-07-18 10:50:00,75.32,75.61,75.3,75.52,242300.0,63.7946,64.0403,63.7777,63.964,242300.0
2013-07-18 11:00:00,75.53,75.58,75.41,75.47,149900.0,63.9725,64.0149,63.8709,63.9217,149900.0
2013-07-18 11:10:00,75.47,75.47,74.92,75.08,310200.0,63.9217,63.9217,63.4559,63.5914,310200.0
2013-07-18 11:20:00,75.08,75.08,74.9,74.99,144200.0,63.5914,63.5914,63.4389,63.5151,144200.0
2013-07-18 11:30:00,75.0,75.0,74.8,74.87,163200.0,63.5236,63.5236,63.3542,63.4135,163200.0
2013-07-18 11:40:00,74.86,74.9,74.56,74.78,266100.0,63.405,63.4389,63.1509,63.3373,266100.0
2013-07-18 11:50:00,74.79,74.87,74.53,74.73,175000.0,63.3457,63.4135,63.1255,63.2949,175000.0
2013-07-18 12:00:00,74.72,74.88,74.67,74.83,123000.0,63.2865,63.422,63.2441,63.3796,123000.0
2013-07-18 12:10:00,74.84,74.88,74.74,74.77,103300.0,63.3881,63.422,63.3034,63.3288,103300.0
2013-07-18 12:20:00,74.77,74.87,74.64,74.65,118900.0,63.3288,63.4135,63.2187,63.2272,118900.0
2013-07-18 12:30:00,74.64,74.9,74.61,74.79,124900.0,63.2187,63.4389,63.1933,63.3457,124900.0
2013-07-18 12:40:00,74.78,74.79,74.57,74.58,147200.0,63.3373,63.3457,63.1594,63.1679,147200.0
2013-07-18 12:50:00,74.58,74.62,74.5,74.52,127300.0,63.1679,63.2018,63.1001,63.1171,127300.0
2013-07-18 13:00:00,74.52,74.62,74.37,74.59,237900.0,63.1171,63.2018,62.99,63.1763,237900.0
2013-07-18 13:10:00,74.59,74.66,74.35,74.38,173700.0,63.1763,63.2356,62.9731,62.9985,173700.0
2013-07-18 13:20:00,74.39,74.47,74.3,74.39,101700.0,63.0069,63.0747,62.9307,63.0069,101700.0
2013-07-18 13:30:00,74.39,74.43,74.31,74.4,157700.0,63.0069,63.0408,62.9392,63.0154,157700.0
2013-07-18 13:40:00,74.41,74.51,74.4,74.48,150500.0,63.0239,63.1086,63.0154,63.0832,150500.0
2013-07-18 13:50:00,74.47,74.5,74.28,74.39,192800.0,63.0747,63.1001,62.9138,63.0069,192800.0
2013-07-18 14:00:00,74.39,74.41,74.31,74.35,174100.0,63.0069,63.0239,62.9392,62.9731,174100.0
2013-07-18 14:10:00,74.35,74.43,74.34,74.39,189800.0,62.9731,63.0408,62.9646,63.0069,189800.0
2013-07-18 14:20:00,74.4,74.41,74.37,74.4,141300.0,63.0154,63.0239,62.99,63.0154,141300.0
2013-07-18 14:30:00,74.4,74.42,74.26,74.32,225600.0,63.0154,63.0324,62.8968,62.9477,225600.0
2013-07-18 14:40:00,74.32,74.34,74.28,74.3,95600.0,62.9477,62.9646,62.9138,62.9307,95600.0
2013-07-18 14:50:00,74.31,74.42,74.28,74.28,177500.0,62.9392,63.0324,62.9138,62.9138,177500.0
2013-07-18 15:00:00,74.29,74.33,74.06,74.22,399600.0,62.9223,62.9561,62.7274,62.863,399600.0
2013-07-18 15:10:00,74.21,74.22,73.92,73.95,316900.0,62.8545,62.863,62.6089,62.6343,316900.0
2013-07-18 15:20:00,73.95,74.11,73.94,73.99,311900.0,62.6343,62.7698,62.6258,62.6682,311900.0
2013-07-18 15:30:00,73.99,74.09,73.86,74.01,391900.0,62.6682,62.7529,62.558,62.6851,391900.0
2013-07-18 15:40:00,74.01,74.02,73.9,73.97,394200.0,62.6851,62.6936,62.5919,62.6512,394200.0
2013-07-18 15:50:00,73.97,74.01,73.89,74.01,896100.0,62.6512,62.6851,62.5835,62.6851,896100.0
2013-07-19 09:30:00,73.61,73.73,73.47,73.6,977500.0,62.3463,62.4479,62.2277,62.3378,977500.0
2013-07-19 09:40:00,73.6,73.91,73.58,73.82,255300.0,62.3378,62.6004,62.3209,62.5242,255300.0
2013-07-19 09:50:00,73.82,74.18,73.81,74.17,393100.0,62.5242,62.8291,62.5157,62.8206,393100.0
2013-07-19 10:00:00,74.18,74.19,74.07,74.09,219800.0,62.8291,62.8376,62.7359,62.7529,219800.0
2013-07-19 10:10:00,74.1,74.23,74.03,74.1,222900.0,62.7613,62.8714,62.702,62.7613,222900.0
2013-07-19 10:20:00,74.11,74.2,74.08,74.16,149900.0,62.7698,62.846,62.7444,62.8121,149900.0
2013-07-19 10:30:00,74.16,74.28,74.15,74.24,179700.0,62.8121,62.9138,62.8037,62.8799,179700.0
2013-07-19 10:40:00,74.24,74.27,74.16,74.19,184600.0,62.8799,62.9053,62.8121,62.8376,184600.0
2013-07-19 10:50:00,74.19,74.28,74.18,74.19,191200.0,62.8376,62.9138,62.8291,62.8376,191200.0
2013-07-19 11:00:00,74.19,74.25,74.13,74.16,242700.0,62.8376,62.8884,62.7867,62.8121,242700.0
2013-07-19 11:10:00,74.17,74.26,74.11,74.18,143100.0,62.8206,62.8968,62.7698,62.8291,143100.0
2013-07-19 11:20:00,74.18,74.28,74.16,74.25,122400.0,62.8291,62.9138,62.8121,62.8884,122400.0
2013-07-19 11:30:00,74.25,74.29,74.18,74.2,139500.0,62.8884,62.9223,62.8291,62.846,139500.0
2013-07-19 11:40:00,74.2,74.26,74.2,74.23,70900.0,62.846,62.8968,62.846,62.8714,70900.0
2013-07-19 11:50:00,74.22,74.4,74.22,74.39,120600.0,62.863,63.0154,62.863,63.0069,120600.0
2013-07-19 12:00:00,74.4,74.45,74.34,74.4,165100.0,63.0154,63.0578,62.9646,63.0154,165100.0
2013-07-19 12:10:00,74.4,74.42,74.36,74.4,78600.0,63.0154,63.0324,62.9815,63.0154,78600.0
2013-07-19 12:20:00,74.41,74.42,74.38,74.42,161800.0,63.0239,63.0324,62.9985,63.0324,161800.0
2013-07-19 12:30:00,74.42,74.66,74.41,74.65,195900.0,63.0324,63.2356,63.0239,63.2272,195900.0
2013-07-19 12:40:00,74.65,74.74,74.48,74.5,207200.0,63.2272,63.3034,63.0832,63.1001,207200.0
2013-07-19 12:50:00,74.49,74.5,74.39,74.39,156500.0,63.0916,63.1001,63.0069,63.0069,156500.0
2013-07-19 13:00:00,74.39,74.4,74.32,74.4,93700.0,63.0069,63.0154,62.9477,63.0154,93700.0
2013-07-19 13:10:00,74.39,74.4,74.32,74.4,70300.0,63.0069,63.0154,62.9477,63.0154,70300.0
2013-07-19 13:20:00,74.39,74.44,74.31,74.34,98900.0,63.0069,63.0493,62.9392,62.9646,98900.0
2013-07-19 13:30:00,74.34,74.34,74.24,74.24,93900.0,62.9646,62.9646,62.8799,62.8799,93900.0
2013-07-19 13:40:00,74.23,74.28,74.18,74.26,99800.0,62.8714,62.9138,62.8291,62.8968,99800.0
2013-07-19 13:50:00,74.26,74.29,74.18,74.19,70800.0,62.8968,62.9223,62.8291,62.8376,70800.0
2013-07-19 14:00:00,74.18,74.23,74.06,74.15,138700.0,62.8291,62.8714,62.7274,62.8037,138700.0
2013-07-19 14:10:00,74.14,74.18,74.07,74.11,108800.0,62.7952,62.8291,62.7359,62.7698,108800.0
2013-07-19 14:20:00,74.11,74.16,74.08,74.11,106000.0,62.7698,62.8121,62.7444,62.7698,106000.0
2013-07-19 14:30:00,74.12,74.13,74.05,74.07,103600.0,62.7783,62.7867,62.719,62.7359,103600.0
2013-07-19 14:40:00,74.06,74.17,74.06,74.14,87900.0,62.7274,62.8206,62.7274,62.7952,87900.0
2013-07-19 14:50:00,74.13,74.13,73.9,73.92,182400.0,62.7867,62.7867,62.5919,62.6089,182400.0
2013-07-19 15:00:00,73.92,74.01,73.91,73.95,213800.0,62.6089,62.6851,62.6004,62.6343,213800.0
2013-07-19 15:10:00,73.96,74.0,73.89,73.9,150100.0,62.6427,62.6766,62.5835,62.5919,150100.0
2013-07-19 15:20:00,73.9,73.92,73.86,73.9,174300.0,62.5919,62.6089,62.558,62.5919,174300.0
2013-07-19 15:30:00,73.9,74.05,73.89,73.98,203600.0,62.5919,62.719,62.5835,62.6597,203600.0
2013-07-19 15:40:00,73.97,74.09,73.96,74.09,341600.0,62.6512,62.7529,62.6427,62.7529,341600.0
2013-07-19 15:50:00,74.09,74.12,74.03,74.09,475100.0,62.7529,62.7783,62.702,62.7529,475100.0
2013-07-22 09:30:00,74.25,74.65,74.21,74.61,217500.0,62.8884,63.2272,62.8545,63.1933,217500.0
2013-07-22 09:40:00,74.61,74.72,74.52,74.69,251300.0,63.1933,63.2865,63.1171,63.261,251300.0
2013-07-22 09:50:00,74.71,74.73,74.57,74.67,150400.0,63.278,63.2949,63.1594,63.2441,150400.0
2013-07-22 10:00:00,74.66,74.88,74.58,74.85,154900.0,63.2356,63.422,63.1679,63.3966,154900.0
2013-07-22 10:10:00,74.86,74.93,74.85,74.87,144000.0,63.405,63.4643,63.3966,63.4135,144000.0
2013-07-22 10:20:00,74.88,74.94,74.87,74.94,110200.0,63.422,63.4728,63.4135,63.4728,110200.0
2013-07-22 10:30:00,74.95,74.96,74.85,74.88,140800.0,63.4813,63.4897,63.3966,63.422,140800.0
2013-07-22 10:40:00,74.89,74.9,74.86,74.9,104500.0,63.4304,63.4389,63.405,63.4389,104500.0
2013-07-22 10:50:00,74.9,75.08,74.87,75.02,142300.0,63.4389,63.5914,63.4135,63.5405,142300.0
2013-07-22 11:00:00,75.02,75.11,75.01,75.1,142600.0,63.5405,63.6168,63.5321,63.6083,142600.0
2013-07-22 11:10:00,75.09,75.15,75.04,75.07,188900.0,63.5998,63.6507,63.5575,63.5829,188900.0
2013-07-22 11:20:00,75.07,75.14,75.06,75.1,85500.0,63.5829,63.6422,63.5744,63.6083,85500.0
2013-07-22 11:30:00,75.09,75.17,75.09,75.11,106100.0,63.5998,63.6676,63.5998,63.6168,106100.0
2013-07-22 11:40:00,75.11,75.19,75.07,75.18,79400.0,63.6168,63.6845,63.5829,63.6761,79400.0
2013-07-22 11:50:00,75.19,75.2,75.04,75.15,77800.0,63.6845,63.693,63.5575,63.6507,77800.0
2013-07-22 12:00:00,75.14,75.16,75.1,75.12,64400.0,63.6422,63.6591,63.6083,63.6252,64400.0
2013-07-22 12:10:00,75.12,75.15,75.09,75.12,53400.0,63.6252,63.6507,63.5998,63.6252,53400.0
2013-07-22 12:20:00,75.12,75.16,75.04,75.14,62100.0,63.6252,63.6591,63.5575,63.6422,62100.0
2013-07-22 12:30:00,75.14,75.14,75.07,75.11,63600.0,63.6422,63.6422,63.5829,63.6168,63600.0
2013-07-22 12:40:00,75.12,75.14,75.01,75.01,188400.0,63.6252,63.6422,63.5321,63.5321,188400.0
2013-07-22 12:50:00,75.0,75.06,74.9,74.94,90700.0,63.5236,63.5744,63.4389,63.4728,90700.0
2013-07-22 13:00:00,74.94,74.99,74.93,74.94,54000.0,63.4728,63.5151,63.4643,63.4728,54000.0
2013-07-22 13:10:00,74.93,74.93,74.81,74.84,101500.0,63.4643,63.4643,63.3627,63.3881,101500.0
2013-07-22 13:20:00,74.85,74.9,74.74,74.8,172700.0,63.3966,63.4389,63.3034,63.3542,172700.0
2013-07-22 13:30:00,74.8,74.9,74.72,74.72,110200.0,63.3542,63.4389,63.2865,63.2865,110200.0
2013-07-22 13:40:00,74.72,74.78,74.6,74.68,118900.0,63.2865,63.3373,63.1848,63.2526,118900.0
2013-07-22 13:50:00,74.69,74.76,74.66,74.74,78100.0,63.261,63.3203,63.2356,63.3034,78100.0
2013-07-22 14:00:00,74.74,74.9,74.73,74.85,133800.0,63.3034,63.4389,63.2949,63.3966,133800.0
2013-07-22 14:10:00,74.84,74.88,74.73,74.75,123800.0,63.3881,63.422,63.2949,63.3119,123800.0
2013-07-22 14:20:00,74.75,74.81,74.71,74.8,78300.0,63.3119,63.3627,63.278,63.3542,78300.0
2013-07-22 14:30:00,74.8,74.81,74.68,74.7,187800.0,63.3542,63.3627,63.2526,63.2695,187800.0
2013-07-22 14:40:00,74.69,74.75,74.68,74.72,173500.0,63.261,63.3119,63.2526,63.2865,173500.0
2013-07-22 14:50:00,74.73,74.8,74.72,74.8,89700.0,63.2949,63.3542,63.2865,63.3542,89700.0
2013-07-22 15:00:00,74.8,74.84,74.75,74.76,111300.0,63.3542,63.3881,63.3119,63.3203,111300.0
2013-07-22 15:10:00,74.76,74.81,74.7,74.79,105300.0,63.3203,63.3627,63.2695,63.3457,105300.0
2013-07-22 15:20:00,74.79,74.81,74.73,74.74,145900.0,63.3457,63.3627,63.2949,63.3034,145900.0
2013-07-22 15:30:00,74.74,74.74,74.65,74.68,196800.0,63.3034,63.3034,63.2272,63.2526,196800.0
2013-07-22 15:40:00,74.68,74.71,74.57,74.57,247900.0,63.2526,63.278,63.1594,63.1594,247900.0
2013-07-22 15:50:00,74.58,74.72,74.58,74.71,293200.0,63.1679,63.2865,63.1679,63.278,293200.0
2013-07-23 09:30:00,75.05,75.18,74.78,74.86,182100.0,63.566,63.6761,63.3373,63.405,182100.0
2013-07-23 09:40:00,74.87,74.97,74.83,74.91,119800.0,63.4135,63.4982,63.3796,63.4474,119800.0
2013-07-23 09:50:00,74.9,74.97,74.74,74.84,127800.0,63.4389,63.4982,63.3034,63.3881,127800.0
2013-07-23 10:00:00,74.85,74.89,74.75,74.78,144200.0,63.3966,63.4304,63.3119,63.3373,144200.0
2013-07-23 10:10:00,74.78,74.78,74.57,74.71,108800.0,63.3373,63.3373,63.1594,63.278,108800.0
2013-07-23 10:20:00,74.7,74.7,74.58,74.63,74100.0,63.2695,63.2695,63.1679,63.2102,74100.0
2013-07-23 10:30:00,74.63,74.63,74.52,74.57,191200.0,63.2102,63.2102,63.1171,63.1594,191200.0
2013-07-23 10:40:00,74.54,74.69,74.48,74.55,143500.0,63.134,63.261,63.0832,63.1425,143500.0
2013-07-23 10:50:00,74.55,74.77,74.55,74.69,91200.0,63.1425,63.3288,63.1425,63.261,91200.0
2013-07-23 11:00:00,74.68,74.69,74.51,74.53,118500.0,63.2526,63.261,63.1086,63.1255,118500.0
2013-07-23 11:10:00,74.54,74.57,74.48,74.5,89000.0,63.134,63.1594,63.0832,63.1001,89000.0
2013-07-23 11:20:00,74.5,74.73,74.49,74.71,104500.0,63.1001,63.2949,63.0916,63.278,104500.0
2013-07-23 11:30:00,74.7,74.73,74.67,74.7,93600.0,63.2695,63.2949,63.2441,63.2695,93600.0
2013-07-23 11:40:00,74.71,74.83,74.7,74.82,64600.0,63.278,63.3796,63.2695,63.3712,64600.0
2013-07-23 11:50:00,74.83,74.89,74.76,74.78,41300.0,63.3796,63.4304,63.3203,63.3373,41300.0
2013-07-23 12:00:00,74.78,74.78,74.7,74.7,63300.0,63.3373,63.3373,63.2695,63.2695,63300.0
2013-07-23 12:10:00,74.7,74.71,74.63,74.67,72200.0,63.2695,63.278,63.2102,63.2441,72200.0
2013-07-23 12:20:00,74.67,74.7,74.55,74.56,80300.0,63.2441,63.2695,63.1425,63.1509,80300.0
2013-07-23 12:30:00,74.56,74.66,74.53,74.65,63900.0,63.1509,63.2356,63.1255,63.2272,63900.0
2013-07-23 12:40:00,74.65,74.7,74.65,74.69,27900.0,63.2272,63.2695,63.2272,63.261,27900.0
2013-07-23 12:50:00,74.7,74.7,74.59,74.65,57400.0,63.2695,63.2695,63.1763,63.2272,57400.0
2013-07-23 13:00:00,74.65,74.69,74.61,74.61,64100.0,63.2272,63.261,63.1933,63.1933,64100.0
2013-07-23 13:10:00,74.61,74.61,74.56,74.56,40100.0,63.1933,63.1933,63.1509,63.1509,40100.0
2013-07-23 13:20:00,74.56,74.58,74.53,74.54,39500.0,63.1509,63.1679,63.1255,63.134,39500.0
2013-07-23 13:30:00,74.53,74.57,74.47,74.52,53000.0,63.1255,63.1594,63.0747,63.1171,53000.0
2013-07-23 13:40:00,74.52,74.57,74.51,74.55,44400.0,63.1171,63.1594,63.1086,63.1425,44400.0
2013-07-23 13:50:00,74.55,74.56,74.49,74.49,34300.0,63.1425,63.1509,63.0916,63.0916,34300.0
2013-07-23 14:00:00,74.49,74.53,74.47,74.5,36400.0,63.0916,63.1255,63.0747,63.1001,36400.0
2013-07-23 14:10:00,74.5,74.59,74.49,74.59,53800.0,63.1001,63.1763,63.0916,63.1763,53800.0
2013-07-23 14:20:00,74.59,74.6,74.51,74.53,61900.0,63.1763,63.1848,63.1086,63.1255,61900.0
2013-07-23 14:30:00,74.54,74.54,74.46,74.5,53100.0,63.134,63.134,63.0662,63.1001,53100.0
2013-07-23 14:40:00,74.51,74.53,74.45,74.5,87800.0,63.1086,63.1255,63.0578,63.1001,87800.0
2013-07-23 14:50:00,74.51,74.58,74.5,74.5,85800.0,63.1086,63.1679,63.1001,63.1001,85800.0
2013-07-23 15:00:00,74.5,74.62,74.48,74.58,84000.0,63.1001,63.2018,63.0832,63.1679,84000.0
2013-07-23 15:10:00,74.58,74.62,74.57,74.6,75100.0,63.1679,63.2018,63.1594,63.1848,75100.0
2013-07-23 15:20:00,74.6,74.61,74.5,74.5,72800.0,63.1848,63.1933,63.1001,63.1001,72800.0
2013-07-23 15:30:00,74.51,74.51,74.38,74.47,284700.0,63.1086,63.1086,62.9985,63.0747,284700.0
2013-07-23 15:40:00,74.47,74.48,74.36,74.39,186100.0,63.0747,63.0832,62.9815,63.0069,186100.0
2013-07-23 15:50:00,74.39,74.49,74.38,74.43,292500.0,63.0069,63.0916,62.9985,63.0408,292500.0
2013-07-24 09:30:00,74.85,75.61,74.75,75.59,500600.0,63.3966,64.0403,63.3119,64.0233,500600.0
2013-07-24 09:40:00,75.58,76.07,75.58,75.64,542000.0,64.0149,64.4299,64.0149,64.0657,542000.0
2013-07-24 09:50:00,75.64,75.79,75.5,75.62,262600.0,64.0657,64.1927,63.9471,64.0487,262600.0
2013-07-24 10:00:00,75.63,75.8,75.61,75.62,394300.0,64.0572,64.2012,64.0403,64.0487,394300.0
2013-07-24 10:10:00,75.6,75.68,75.39,75.5,214100.0,64.0318,64.0996,63.8539,63.9471,214100.0
2013-07-24 10:20:00,75.49,75.49,75.31,75.35,154500.0,63.9386,63.9386,63.7862,63.8201,154500.0
2013-07-24 10:30:00,75.34,75.67,75.34,75.59,192200.0,63.8116,64.0911,63.8116,64.0233,192200.0
2013-07-24 10:40:00,75.58,75.62,75.49,75.59,131400.0,64.0149,64.0487,63.9386,64.0233,131400.0
2013-07-24 10:50:00,75.59,75.6,75.41,75.45,104800.0,64.0233,64.0318,63.8709,63.9048,104800.0
2013-07-24 11:00:00,75.45,75.52,75.45,75.5,108300.0,63.9048,63.964,63.9048,63.9471,108300.0
2013-07-24 11:10:00,75.5,75.53,75.45,75.52,111800.0,63.9471,63.9725,63.9048,63.964,111800.0
2013-07-24 11:20:00,75.52,75.6,75.47,75.54,88700.0,63.964,64.0318,63.9217,63.981,88700.0
2013-07-24 11:30:00,75.54,75.58,75.45,75.45,112200.0,63.981,64.0149,63.9048,63.9048,112200.0
2013-07-24 11:40:00,75.46,75.51,75.45,75.46,56300.0,63.9132,63.9556,63.9048,63.9132,56300.0
2013-07-24 11:50:00,75.46,75.49,75.26,75.26,96300.0,63.9132,63.9386,63.7438,63.7438,96300.0
2013-07-24 12:00:00,75.27,75.28,75.18,75.22,144000.0,63.7523,63.7608,63.6761,63.7099,144000.0
2013-07-24 12:10:00,75.22,75.27,75.15,75.2,105600.0,63.7099,63.7523,63.6507,63.693,105600.0
2013-07-24 12:20:00,75.2,75.2,75.08,75.08,90600.0,63.693,63.693,63.5914,63.5914,90600.0
2013-07-24 12:30:00,75.09,75.35,75.08,75.31,181200.0,63.5998,63.8201,63.5914,63.7862,181200.0
2013-07-24 12:40:00,75.3,75.39,75.26,75.3,68500.0,63.7777,63.8539,63.7438,63.7777,68500.0
2013-07-24 12:50:00,75.31,75.37,75.21,75.29,61200.0,63.7862,63.837,63.7015,63.7692,61200.0
2013-07-24 13:00:00,75.29,75.52,75.29,75.44,104700.0,63.7692,63.964,63.7692,63.8963,104700.0
2013-07-24 13:10:00,75.43,75.48,75.37,75.42,158300.0,63.8878,63.9302,63.837,63.8793,158300.0
2013-07-24 13:20:00,75.44,75.45,75.31,75.41,49700.0,63.8963,63.9048,63.7862,63.8709,49700.0
2013-07-24 13:30:00,75.4,75.4,75.31,75.36,46900.0,63.8624,63.8624,63.7862,63.8285,46900.0
2013-07-24 13:40:00,75.35,75.42,75.33,75.37,90000.0,63.8201,63.8793,63.8031,63.837,90000.0
2013-07-24 13:50:00,75.36,75.39,75.23,75.31,64700.0,63.8285,63.8539,63.7184,63.7862,64700.0
2013-07-24 14:00:00,75.33,75.36,75.28,75.34,103600.0,63.8031,63.8285,63.7608,63.8116,103600.0
2013-07-24 14:10:00,75.34,75.41,75.29,75.3,98000.0,63.8116,63.8709,63.7692,63.7777,98000.0
2013-07-24 14:20:00,75.3,75.36,75.27,75.3,65400.0,63.7777,63.8285,63.7523,63.7777,65400.0
2013-07-24 14:30:00,75.3,75.3,75.12,75.14,58800.0,63.7777,63.7777,63.6252,63.6422,58800.0
2013-07-24 14:40:00,75.14,75.16,75.06,75.13,59200.0,63.6422,63.6591,63.5744,63.6337,59200.0
2013-07-24 14:50:00,75.13,75.22,75.13,75.16,82400.0,63.6337,63.7099,63.6337,63.6591,82400.0
2013-07-24 15:00:00,75.15,75.15,75.04,75.09,83700.0,63.6507,63.6507,63.5575,63.5998,83700.0
2013-07-24 15:10:00,75.08,75.16,75.05,75.09,81900.0,63.5914,63.6591,63.566,63.5998,81900.0
2013-07-24 15:20:00,75.09,75.29,75.09,75.29,94800.0,63.5998,63.7692,63.5998,63.7692,94800.0
2013-07-24 15:30:00,75.28,75.28,75.17,75.23,180600.0,63.7608,63.7608,63.6676,63.7184,180600.0
2013-07-24 15:40:00,75.22,75.44,75.22,75.34,281500.0,63.7099,63.8963,63.7099,63.8116,281500.0
2013-07-24 15:50:00,75.34,75.4,75.29,75.35,372000.0,63.8116,63.8624,63.7692,63.8201,372000.0
2013-07-25 09:30:00,75.06,75.48,75.03,75.47,167900.0,63.5744,63.9302,63.549,63.9217,167900.0
2013-07-25 09:40:00,75.48,75.6,75.44,75.56,121600.0,63.9302,64.0318,63.8963,63.9979,121600.0
2013-07-25 09:50:00,75.54,75.61,75.43,75.55,98300.0,63.981,64.0403,63.8878,63.9894,98300.0
2013-07-25 10:00:00,75.56,75.6,75.48,75.55,124800.0,63.9979,64.0318,63.9302,63.9894,124800.0
2013-07-25 10:10:00,75.55,75.6,75.52,75.52,94500.0,63.9894,64.0318,63.964,63.964,94500.0
2013-07-25 10:20:00,75.51,75.55,75.47,75.51,96800.0,63.9556,63.9894,63.9217,63.9556,96800.0
2013-07-25 10:30:00,75.51,75.55,75.24,75.25,92800.0,63.9556,63.9894,63.7269,63.7354,92800.0
2013-07-25 10:40:00,75.25,75.37,75.21,75.35,52700.0,63.7354,63.837,63.7015,63.8201,52700.0
2013-07-25 10:50:00,75.34,75.41,75.3,75.39,63500.0,63.8116,63.8709,63.7777,63.8539,63500.0
2013-07-25 11:00:00,75.4,75.4,75.22,75.23,58600.0,63.8624,63.8624,63.7099,63.7184,58600.0
2013-07-25 11:10:00,75.24,75.29,75.21,75.25,56100.0,63.7269,63.7692,63.7015,63.7354,56100.0
2013-07-25 11:20:00,75.25,75.27,75.17,75.22,74200.0,63.7354,63.7523,63.6676,63.7099,74200.0
2013-07-25 11:30:00,75.23,75.25,75.15,75.17,56800.0,63.7184,63.7354,63.6507,63.6676,56800.0
2013-07-25 11:40:00,75.16,75.33,75.16,75.33,60500.0,63.6591,63.8031,63.6591,63.8031,60500.0
2013-07-25 11:50:00,75.34,75.42,75.28,75.3,55300.0,63.8116,63.8793,63.7608,63.7777,55300.0
2013-07-25 12:00:00,75.3,75.3,75.21,75.3,37400.0,63.7777,63.7777,63.7015,63.7777,37400.0
2013-07-25 12:10:00,75.3,75.42,75.25,75.4,50400.0,63.7777,63.8793,63.7354,63.8624,50400.0
2013-07-25 12:20:00,75.4,75.47,75.35,75.39,75700.0,63.8624,63.9217,63.8201,63.8539,75700.0
2013-07-25 12:30:00,75.39,75.55,75.36,75.55,84800.0,63.8539,63.9894,63.8285,63.9894,84800.0
2013-07-25 12:40:00,75.55,75.75,75.55,75.7,144200.0,63.9894,64.1588,63.9894,64.1165,144200.0
2013-07-25 12:50:00,75.69,75.78,75.66,75.74,64400.0,64.108,64.1843,64.0826,64.1504,64400.0
2013-07-25 13:00:00,75.75,75.79,75.7,75.72,59500.0,64.1588,64.1927,64.1165,64.1334,59500.0
2013-07-25 13:10:00,75.73,75.75,75.65,75.66,55400.0,64.1419,64.1588,64.0741,64.0826,55400.0
2013-07-25 13:20:00,75.65,75.69,75.59,75.59,59400.0,64.0741,64.108,64.0233,64.0233,59400.0
2013-07-25 13:30:00,75.6,75.65,75.6,75.63,88000.0,64.0318,64.0741,64.0318,64.0572,88000.0
2013-07-25 13:40:00,75.63,75.65,75.61,75.65,47700.0,64.0572,64.0741,64.0403,64.0741,47700.0
2013-07-25 13:50:00,75.64,75.65,75.53,75.57,44800.0,64.0657,64.0741,63.9725,64.0064,44800.0
2013-07-25 14:00:00,75.56,75.71,75.53,75.69,94500.0,63.9979,64.125,63.9725,64.108,94500.0
2013-07-25 14:10:00,75.69,75.7,75.62,75.65,91500.0,64.108,64.1165,64.0487,64.0741,91500.0
2013-07-25 14:20:00,75.65,75.67,75.54,75.58,91400.0,64.0741,64.0911,63.981,64.0149,91400.0
2013-07-25 14:30:00,75.57,75.7,75.57,75.68,74800.0,64.0064,64.1165,64.0064,64.0996,74800.0
2013-07-25 14:40:00,75.67,75.73,75.63,75.66,83300.0,64.0911,64.1419,64.0572,64.0826,83300.0
2013-07-25 14:50:00,75.67,75.7,75.53,75.54,86700.0,64.0911,64.1165,63.9725,63.981,86700.0
2013-07-25 15:00:00,75.55,75.63,75.53,75.57,92000.0,63.9894,64.0572,63.9725,64.0064,92000.0
2013-07-25 15:10:00,75.57,75.7,75.56,75.67,103000.0,64.0064,64.1165,63.9979,64.0911,103000.0
2013-07-25 15:20:00,75.67,75.79,75.63,75.71,160500.0,64.0911,64.1927,64.0572,64.125,160500.0
2013-07-25 15:30:00,75.71,75.81,75.64,75.73,164200.0,64.125,64.2097,64.0657,64.1419,164200.0
2013-07-25 15:40:00,75.73,75.75,75.62,75.67,159700.0,64.1419,64.1588,64.0487,64.0911,159700.0
2013-07-25 15:50:00,75.66,75.77,75.64,75.76,268300.0,64.0826,64.1758,64.0657,64.1673,268300.0
2013-07-26 09:30:00,75.46,75.55,75.27,75.27,112500.0,63.9132,63.9894,63.7523,63.7523,112500.0
2013-07-26 09:40:00,75.29,75.3,75.12,75.13,108200.0,63.7692,63.7777,63.6252,63.6337,108200.0
2013-07-26 09:50:00,75.12,75.19,74.93,75.12,99900.0,63.6252,63.6845,63.4643,63.6252,99900.0
2013-07-26 10:00:00,75.11,75.19,75.1,75.15,88500.0,63.6168,63.6845,63.6083,63.6507,88500.0
2013-07-26 10:10:00,75.14,75.18,75.06,75.16,85700.0,63.6422,63.6761,63.5744,63.6591,85700.0
2013-07-26 10:20:00,75.15,75.19,75.06,75.06,59700.0,63.6507,63.6845,63.5744,63.5744,59700.0
2013-07-26 10:30:00,75.05,75.05,74.84,74.92,95000.0,63.566,63.566,63.3881,63.4559,95000.0
2013-07-26 10:40:00,74.91,74.97,74.64,74.68,137300.0,63.4474,63.4982,63.2187,63.2526,137300.0
2013-07-26 10:50:00,74.69,74.71,74.41,74.51,133800.0,63.261,63.278,63.0239,63.1086,133800.0
2013-07-26 11:00:00,74.5,74.67,74.44,74.67,63100.0,63.1001,63.2441,63.0493,63.2441,63100.0
2013-07-26 11:10:00,74.68,74.68,74.53,74.66,43900.0,63.2526,63.2526,63.1255,63.2356,43900.0
2013-07-26 11:20:00,74.67,74.67,74.48,74.5,48900.0,63.2441,63.2441,63.0832,63.1001,48900.0
2013-07-26 11:30:00,74.5,74.66,74.46,74.66,59200.0,63.1001,63.2356,63.0662,63.2356,59200.0
2013-07-26 11:40:00,74.65,74.69,74.61,74.62,49300.0,63.2272,63.261,63.1933,63.2018,49300.0
2013-07-26 11:50:00,74.61,74.7,74.61,74.69,49300.0,63.1933,63.2695,63.1933,63.261,49300.0
2013-07-26 12:00:00,74.68,74.84,74.67,74.84,76700.0,63.2526,63.3881,63.2441,63.3881,76700.0
2013-07-26 12:10:00,74.83,74.87,74.83,74.85,44300.0,63.3796,63.4135,63.3796,63.3966,44300.0
2013-07-26 12:20:00,74.86,74.88,74.84,74.86,38900.0,63.405,63.422,63.3881,63.405,38900.0
2013-07-26 12:30:00,74.85,74.97,74.84,74.96,61300.0,63.3966,63.4982,63.3881,63.4897,61300.0
2013-07-26 12:40:00,74.96,75.01,74.93,74.98,55500.0,63.4897,63.5321,63.4643,63.5067,55500.0
2013-07-26 12:50:00,74.97,75.03,74.88,74.9,42300.0,63.4982,63.549,63.422,63.4389,42300.0
2013-07-26 13:00:00,74.9,74.9,74.86,74.86,25000.0,63.4389,63.4389,63.405,63.405,25000.0
2013-07-26 13:10:00,74.87,74.9,74.83,74.85,39200.0,63.4135,63.4389,63.3796,63.3966,39200.0
2013-07-26 13:20:00,74.86,74.98,74.85,74.96,61800.0,63.405,63.5067,63.3966,63.4897,61800.0
2013-07-26 13:30:00,74.97,75.0,74.91,74.93,51000.0,63.4982,63.5236,63.4474,63.4643,51000.0
2013-07-26 13:40:00,74.94,74.98,74.89,74.98,49800.0,63.4728,63.5067,63.4304,63.5067,49800.0
2013-07-26 13:50:00,74.97,75.02,74.97,75.0,35800.0,63.4982,63.5405,63.4982,63.5236,35800.0
2013-07-26 14:00:00,75.0,75.01,74.97,74.99,46800.0,63.5236,63.5321,63.4982,63.5151,46800.0
2013-07-26 14:10:00,74.98,75.11,74.98,75.04,75200.0,63.5067,63.6168,63.5067,63.5575,75200.0
2013-07-26 14:20:00,75.05,75.11,75.0,75.05,82100.0,63.566,63.6168,63.5236,63.566,82100.0
2013-07-26 14:30:00,75.05,75.08,74.98,75.01,47000.0,63.566,63.5914,63.5067,63.5321,47000.0
2013-07-26 14:40:00,75.0,75.13,74.99,75.07,53700.0,63.5236,63.6337,63.5151,63.5829,53700.0
2013-07-26 14:50:00,75.08,75.23,75.08,75.21,72800.0,63.5914,63.7184,63.5914,63.7015,72800.0
2013-07-26 15:00:00,75.2,75.26,75.17,75.26,79600.0,63.693,63.7438,63.6676,63.7438,79600.0
2013-07-26 15:10:00,75.28,75.41,75.28,75.31,69300.0,63.7608,63.8709,63.7608,63.7862,69300.0
2013-07-26 15:20:00,75.31,75.32,75.23,75.26,126500.0,63.7862,63.7946,63.7184,63.7438,126500.0
2013-07-26 15:30:00,75.25,75.32,75.21,75.28,141900.0,63.7354,63.7946,63.7015,63.7608,141900.0
2013-07-26 15:40:00,75.29,75.38,75.26,75.3,115800.0,63.7692,63.8455,63.7438,63.7777,115800.0
2013-07-26 15:50:00,75.3,75.37,75.27,75.34,310700.0,63.7777,63.837,63.7523,63.8116,310700.0
2013-07-29 09:30:00,75.21,75.36,74.92,75.09,113900.0,63.7015,63.8285,63.4559,63.5998,113900.0
2013-07-29 09:40:00,75.07,75.15,74.88,75.1,131700.0,63.5829,63.6507,63.422,63.6083,131700.0
2013-07-29 09:50:00,75.09,75.11,74.95,75.01,62000.0,63.5998,63.6168,63.4813,63.5321,62000.0
2013-07-29 10:00:00,75.02,75.08,74.86,74.94,79800.0,63.5405,63.5914,63.405,63.4728,79800.0
2013-07-29 10:10:00,74.96,74.98,74.81,74.86,48900.0,63.4897,63.5067,63.3627,63.405,48900.0
2013-07-29 10:20:00,74.84,74.91,74.78,74.9,45800.0,63.3881,63.4474,63.3373,63.4389,45800.0
2013-07-29 10:30:00,74.89,74.9,74.67,74.71,78500.0,63.4304,63.4389,63.2441,63.278,78500.0
2013-07-29 10:40:00,74.71,74.75,74.66,74.7,56400.0,63.278,63.3119,63.2356,63.2695,56400.0
2013-07-29 10:50:00,74.71,74.71,74.59,74.61,61900.0,63.278,63.278,63.1763,63.1933,61900.0
2013-07-29 11:00:00,74.61,74.7,74.54,74.56,166700.0,63.1933,63.2695,63.134,63.1509,166700.0
2013-07-29 11:10:00,74.56,74.56,74.38,74.38,135600.0,63.1509,63.1509,62.9985,62.9985,135600.0
2013-07-29 11:20:00,74.39,74.39,74.33,74.35,89500.0,63.0069,63.0069,62.9561,62.9731,89500.0
2013-07-29 11:30:00,74.35,74.51,74.34,74.43,86400.0,62.9731,63.1086,62.9646,63.0408,86400.0
2013-07-29 11:40:00,74.43,74.51,74.38,74.51,48900.0,63.0408,63.1086,62.9985,63.1086,48900.0
2013-07-29 11:50:00,74.51,74.68,74.49,74.68,54400.0,63.1086,63.2526,63.0916,63.2526,54400.0
2013-07-29 12:00:00,74.67,74.81,74.67,74.79,43000.0,63.2441,63.3627,63.2441,63.3457,43000.0
2013-07-29 12:10:00,74.79,74.9,74.73,74.89,55100.0,63.3457,63.4389,63.2949,63.4304,55100.0
2013-07-29 12:20:00,74.88,74.94,74.8,74.83,58800.0,63.422,63.4728,63.3542,63.3796,58800.0
2013-07-29 12:30:00,74.83,74.94,74.83,74.9,26000.0,63.3796,63.4728,63.3796,63.4389,26000.0
2013-07-29 12:40:00,74.91,74.99,74.89,74.96,34400.0,63.4474,63.5151,63.4304,63.4897,34400.0
2013-07-29 12:50:00,74.98,75.02,74.91,74.92,47700.0,63.5067,63.5405,63.4474,63.4559,47700.0
2013-07-29 13:00:00,74.93,74.95,74.88,74.89,36700.0,63.4643,63.4813,63.422,63.4304,36700.0
2013-07-29 13:10:00,74.89,74.95,74.85,74.93,41700.0,63.4304,63.4813,63.3966,63.4643,41700.0
2013-07-29 13:20:00,74.92,75.07,74.9,75.05,87200.0,63.4559,63.5829,63.4389,63.566,87200.0
2013-07-29 13:30:00,75.04,75.09,75.02,75.08,39000.0,63.5575,63.5998,63.5405,63.5914,39000.0
2013-07-29 13:40:00,75.09,75.09,75.0,75.04,48300.0,63.5998,63.5998,63.5236,63.5575,48300.0
2013-07-29 13:50:00,75.04,75.13,75.02,75.1,29700.0,63.5575,63.6337,63.5405,63.6083,29700.0
2013-07-29 14:00:00,75.1,75.3,75.09,75.28,78500.0,63.6083,63.7777,63.5998,63.7608,78500.0
2013-07-29 14:10:00,75.28,75.31,75.18,75.19,67600.0,63.7608,63.7862,63.6761,63.6845,67600.0
2013-07-29 14:20:00,75.19,75.22,75.11,75.14,44500.0,63.6845,63.7099,63.6168,63.6422,44500.0
2013-07-29 14:30:00,75.14,75.22,75.12,75.16,77000.0,63.6422,63.7099,63.6252,63.6591,77000.0
2013-07-29 14:40:00,75.16,75.27,75.14,75.18,98100.0,63.6591,63.7523,63.6422,63.6761,98100.0
2013-07-29 14:50:00,75.18,75.22,75.17,75.18,89000.0,63.6761,63.7099,63.6676,63.6761,89000.0
2013-07-29 15:00:00,75.18,75.2,75.15,75.16,97400.0,63.6761,63.693,63.6507,63.6591,97400.0
2013-07-29 15:10:00,75.16,75.18,75.13,75.15,39000.0,63.6591,63.6761,63.6337,63.6507,39000.0
2013-07-29 15:20:00,75.15,75.17,75.11,75.14,52100.0,63.6507,63.6676,63.6168,63.6422,52100.0
2013-07-29 15:30:00,75.15,75.16,75.11,75.14,69800.0,63.6507,63.6591,63.6168,63.6422,69800.0
2013-07-29 15:40:00,75.14,75.2,75.1,75.15,214200.0,63.6422,63.693,63.6083,63.6507,214200.0
2013-07-29 15:50:00,75.15,75.15,74.98,75.07,217500.0,63.6507,63.6507,63.5067,63.5829,217500.0
2013-07-30 09:30:00,75.48,75.53,75.23,75.34,90400.0,63.9302,63.9725,63.7184,63.8116,90400.0
2013-07-30 09:40:00,75.34,75.41,75.27,75.37,37000.0,63.8116,63.8709,63.7523,63.837,37000.0
2013-07-30 09:50:00,75.38,75.38,75.28,75.32,72600.0,63.8455,63.8455,63.7608,63.7946,72600.0
2013-07-30 10:00:00,75.32,75.52,75.16,75.52,86500.0,63.7946,63.964,63.6591,63.964,86500.0
2013-07-30 10:10:00,75.52,75.53,75.4,75.4,36500.0,63.964,63.9725,63.8624,63.8624,36500.0
2013-07-30 10:20:00,75.39,75.54,75.39,75.42,39200.0,63.8539,63.981,63.8539,63.8793,39200.0
2013-07-30 10:30:00,75.42,75.47,75.37,75.4,68900.0,63.8793,63.9217,63.837,63.8624,68900.0
2013-07-30 10:40:00,75.4,75.42,75.37,75.41,49700.0,63.8624,63.8793,63.837,63.8709,49700.0
2013-07-30 10:50:00,75.41,75.45,75.22,75.25,66800.0,63.8709,63.9048,63.7099,63.7354,66800.0
2013-07-30 11:00:00,75.24,75.29,75.19,75.29,99200.0,63.7269,63.7692,63.6845,63.7692,99200.0
2013-07-30 11:10:00,75.29,75.31,75.18,75.22,73700.0,63.7692,63.7862,63.6761,63.7099,73700.0
2013-07-30 11:20:00,75.22,75.3,75.22,75.22,97200.0,63.7099,63.7777,63.7099,63.7099,97200.0
2013-07-30 11:30:00,75.22,75.28,75.19,75.2,91100.0,63.7099,63.7608,63.6845,63.693,91100.0
2013-07-30 11:40:00,75.2,75.26,75.12,75.26,55400.0,63.693,63.7438,63.6252,63.7438,55400.0
2013-07-30 11:50:00,75.27,75.31,75.22,75.24,66600.0,63.7523,63.7862,63.7099,63.7269,66600.0
2013-07-30 12:00:00,75.24,75.25,75.14,75.21,69800.0,63.7269,63.7354,63.6422,63.7015,69800.0
2013-07-30 12:10:00,75.21,75.22,75.07,75.07,61400.0,63.7015,63.7099,63.5829,63.5829,61400.0
2013-07-30 12:20:00,75.08,75.19,75.07,75.18,33200.0,63.5914,63.6845,63.5829,63.6761,33200.0
2013-07-30 12:30:00,75.18,75.25,75.18,75.24,47600.0,63.6761,63.7354,63.6761,63.7269,47600.0
2013-07-30 12:40:00,75.24,75.3,75.22,75.24,44800.0,63.7269,63.7777,63.7099,63.7269,44800.0
2013-07-30 12:50:00,75.23,75.34,75.19,75.32,136400.0,63.7184,63.8116,63.6845,63.7946,136400.0
2013-07-30 13:00:00,75.33,75.35,75.25,75.34,151300.0,63.8031,63.8201,63.7354,63.8116,151300.0
2013-07-30 13:10:00,75.34,75.35,75.16,75.18,56600.0,63.8116,63.8201,63.6591,63.6761,56600.0
2013-07-30 13:20:00,75.18,75.18,75.1,75.1,90800.0,63.6761,63.6761,63.6083,63.6083,90800.0
2013-07-30 13:30:00,75.09,75.13,75.05,75.1,49200.0,63.5998,63.6337,63.566,63.6083,49200.0
2013-07-30 13:40:00,75.09,75.09,74.97,75.02,50600.0,63.5998,63.5998,63.4982,63.5405,50600.0
2013-07-30 13:50:00,75.02,75.02,74.94,74.96,41000.0,63.5405,63.5405,63.4728,63.4897,41000.0
2013-07-30 14:00:00,74.96,75.0,74.88,74.88,55100.0,63.4897,63.5236,63.422,63.422,55100.0
2013-07-30 14:10:00,74.89,74.91,74.84,74.91,68700.0,63.4304,63.4474,63.3881,63.4474,68700.0
2013-07-30 14:20:00,74.92,74.92,74.83,74.88,81800.0,63.4559,63.4559,63.3796,63.422,81800.0
2013-07-30 14:30:00,74.88,75.02,74.88,74.99,72700.0,63.422,63.5405,63.422,63.5151,72700.0
2013-07-30 14:40:00,75.0,75.09,74.98,75.07,67900.0,63.5236,63.5998,63.5067,63.5829,67900.0
2013-07-30 14:50:00,75.07,75.08,74.99,75.03,82600.0,63.5829,63.5914,63.5151,63.549,82600.0
2013-07-30 15:00:00,75.03,75.15,74.98,75.11,82100.0,63.549,63.6507,63.5067,63.6168,82100.0
2013-07-30 15:10:00,75.12,75.14,75.05,75.05,51100.0,63.6252,63.6422,63.566,63.566,51100.0
2013-07-30 15:20:00,75.05,75.16,75.05,75.15,85800.0,63.566,63.6591,63.566,63.6507,85800.0
2013-07-30 15:30:00,75.15,75.2,75.13,75.18,117500.0,63.6507,63.693,63.6337,63.6761,117500.0
2013-07-30 15:40:00,75.18,75.26,75.12,75.13,280900.0,63.6761,63.7438,63.6252,63.6337,280900.0
2013-07-30 15:50:00,75.14,75.22,75.1,75.18,320900.0,63.6422,63.7099,63.6083,63.6761,320900.0
2013-07-31 09:30:00,75.15,75.82,75.1,75.75,220400.0,63.6507,64.2181,63.6083,64.1588,220400.0
2013-07-31 09:40:00,75.74,75.86,75.71,75.76,128900.0,64.1504,64.252,64.125,64.1673,128900.0
2013-07-31 09:50:00,75.77,75.77,75.54,75.62,104100.0,64.1758,64.1758,63.981,64.0487,104100.0
2013-07-31 10:00:00,75.62,75.68,75.46,75.46,153900.0,64.0487,64.0996,63.9132,63.9132,153900.0
2013-07-31 10:10:00,75.46,75.53,75.41,75.48,73600.0,63.9132,63.9725,63.8709,63.9302,73600.0
2013-07-31 10:20:00,75.48,75.61,75.38,75.54,76400.0,63.9302,64.0403,63.8455,63.981,76400.0
2013-07-31 10:30:00,75.55,75.61,75.48,75.59,103300.0,63.9894,64.0403,63.9302,64.0233,103300.0
2013-07-31 10:40:00,75.6,75.61,75.4,75.42,202500.0,64.0318,64.0403,63.8624,63.8793,202500.0
2013-07-31 10:50:00,75.41,75.42,75.03,75.09,281800.0,63.8709,63.8793,63.549,63.5998,281800.0
2013-07-31 11:00:00,75.09,75.11,74.79,74.88,330400.0,63.5998,63.6168,63.3457,63.422,330400.0
2013-07-31 11:10:00,74.89,75.0,74.88,74.96,174200.0,63.4304,63.5236,63.422,63.4897,174200.0
2013-07-31 11:20:00,74.95,75.04,74.88,74.91,115200.0,63.4813,63.5575,63.422,63.4474,115200.0
2013-07-31 11:30:00,74.9,75.0,74.88,74.94,97400.0,63.4389,63.5236,63.422,63.4728,97400.0
2013-07-31 11:40:00,74.93,74.94,74.65,74.7,169500.0,63.4643,63.4728,63.2272,63.2695,169500.0
2013-07-31 11:50:00,74.7,74.7,73.95,73.95,515600.0,63.2695,63.2695,62.6343,62.6343,515600.0
2013-07-31 12:00:00,73.95,74.04,73.47,73.65,763900.0,62.6343,62.7105,62.2277,62.3802,763900.0
2013-07-31 12:10:00,73.64,74.32,73.56,74.11,805000.0,62.3717,62.9477,62.304,62.7698,805000.0
2013-07-31 12:20:00,74.13,74.44,74.1,74.3,362000.0,62.7867,63.0493,62.7613,62.9307,362000.0
2013-07-31 12:30:00,74.29,74.37,74.15,74.29,128200.0,62.9223,62.99,62.8037,62.9223,128200.0
2013-07-31 12:40:00,74.3,74.33,74.08,74.14,146000.0,62.9307,62.9561,62.7444,62.7952,146000.0
2013-07-31 12:50:00,74.14,74.17,73.95,74.02,413700.0,62.7952,62.8206,62.6343,62.6936,413700.0
2013-07-31 13:00:00,74.02,74.15,73.95,74.11,211400.0,62.6936,62.8037,62.6343,62.7698,211400.0
2013-07-31 13:10:00,74.11,74.44,74.06,74.24,233400.0,62.7698,63.0493,62.7274,62.8799,233400.0
2013-07-31 13:20:00,74.24,74.3,74.22,74.28,80000.0,62.8799,62.9307,62.863,62.9138,80000.0
2013-07-31 13:30:00,74.28,74.28,74.06,74.11,165200.0,62.9138,62.9138,62.7274,62.7698,165200.0
2013-07-31 13:40:00,74.11,74.2,73.96,73.96,143400.0,62.7698,62.846,62.6427,62.6427,143400.0
2013-07-31 13:50:00,73.96,74.03,73.85,73.9,125700.0,62.6427,62.702,62.5496,62.5919,125700.0
2013-07-31 14:00:00,73.9,74.17,73.81,73.97,172600.0,62.5919,62.8206,62.5157,62.6512,172600.0
2013-07-31 14:10:00,73.97,74.06,73.61,73.77,265700.0,62.6512,62.7274,62.3463,62.4818,265700.0
2013-07-31 14:20:00,73.77,73.95,73.73,73.82,235000.0,62.4818,62.6343,62.4479,62.5242,235000.0
2013-07-31 14:30:00,73.82,73.97,73.81,73.9,241300.0,62.5242,62.6512,62.5157,62.5919,241300.0
2013-07-31 14:40:00,73.9,74.18,73.9,74.14,138000.0,62.5919,62.8291,62.5919,62.7952,138000.0
2013-07-31 14:50:00,74.14,74.4,74.14,74.39,213000.0,62.7952,63.0154,62.7952,63.0069,213000.0
2013-07-31 15:00:00,74.38,74.39,74.11,74.13,145800.0,62.9985,63.0069,62.7698,62.7867,145800.0
2013-07-31 15:10:00,74.13,74.19,74.0,74.09,166900.0,62.7867,62.8376,62.6766,62.7529,166900.0
2013-07-31 15:20:00,74.09,74.13,74.06,74.09,177700.0,62.7529,62.7867,62.7274,62.7529,177700.0
2013-07-31 15:30:00,74.09,74.09,73.88,73.91,236000.0,62.7529,62.7529,62.575,62.6004,236000.0
2013-07-31 15:40:00,73.91,73.92,73.73,73.78,351900.0,62.6004,62.6089,62.4479,62.4903,351900.0
2013-07-31 15:50:00,73.77,73.85,73.64,73.75,656000.0,62.4818,62.5496,62.3717,62.4649,656000.0
2013-08-01 09:30:00,74.62,75.24,74.51,74.96,415300.0,63.2018,63.7269,63.1086,63.4897,415300.0
2013-08-01 09:40:00,74.98,75.15,74.92,75.15,293300.0,63.5067,63.6507,63.4559,63.6507,293300.0
2013-08-01 09:50:00,75.15,75.3,74.96,75.02,247600.0,63.6507,63.7777,63.4897,63.5405,247600.0
2013-08-01 10:00:00,75.02,75.16,74.92,75.0,253800.0,63.5405,63.6591,63.4559,63.5236,253800.0
2013-08-01 10:10:00,75.0,75.23,74.91,75.23,262700.0,63.5236,63.7184,63.4474,63.7184,262700.0
2013-08-01 10:20:00,75.23,75.37,75.19,75.35,118000.0,63.7184,63.837,63.6845,63.8201,118000.0
2013-08-01 10:30:00,75.35,75.39,75.3,75.32,93200.0,63.8201,63.8539,63.7777,63.7946,93200.0
2013-08-01 10:40:00,75.32,75.57,75.32,75.49,152200.0,63.7946,64.0064,63.7946,63.9386,152200.0
2013-08-01 10:50:00,75.5,75.5,75.34,75.46,87600.0,63.9471,63.9471,63.8116,63.9132,87600.0
2013-08-01 11:00:00,75.48,75.64,75.46,75.62,128300.0,63.9302,64.0657,63.9132,64.0487,128300.0
2013-08-01 11:10:00,75.63,75.75,75.6,75.72,103800.0,64.0572,64.1588,64.0318,64.1334,103800.0
2013-08-01 11:20:00,75.73,75.8,75.68,75.7,99600.0,64.1419,64.2012,64.0996,64.1165,99600.0
2013-08-01 11:30:00,75.7,75.85,75.58,75.84,102400.0,64.1165,64.2435,64.0149,64.2351,102400.0
2013-08-01 11:40:00,75.84,75.88,75.74,75.74,91400.0,64.2351,64.269,64.1504,64.1504,91400.0
2013-08-01 11:50:00,75.74,75.81,75.65,75.8,115600.0,64.1504,64.2097,64.0741,64.2012,115600.0
2013-08-01 12:00:00,75.79,75.79,75.66,75.7,62200.0,64.1927,64.1927,64.0826,64.1165,62200.0
2013-08-01 12:10:00,75.7,75.8,75.68,75.79,78300.0,64.1165,64.2012,64.0996,64.1927,78300.0
2013-08-01 12:20:00,75.78,75.81,75.76,75.8,71100.0,64.1843,64.2097,64.1673,64.2012,71100.0
2013-08-01 12:30:00,75.81,75.98,75.81,75.95,152500.0,64.2097,64.3537,64.2097,64.3282,152500.0
2013-08-01 12:40:00,75.95,75.97,75.87,75.9,57700.0,64.3282,64.3452,64.2605,64.2859,57700.0
2013-08-01 12:50:00,75.89,75.89,75.81,75.86,69900.0,64.2774,64.2774,64.2097,64.252,69900.0
2013-08-01 13:00:00,75.86,75.88,75.84,75.88,42800.0,64.252,64.269,64.2351,64.269,42800.0
2013-08-01 13:10:00,75.88,75.93,75.86,75.92,86300.0,64.269,64.3113,64.252,64.3028,86300.0
2013-08-01 13:20:00,75.91,75.92,75.84,75.84,58000.0,64.2944,64.3028,64.2351,64.2351,58000.0
2013-08-01 13:30:00,75.84,75.92,75.83,75.92,53000.0,64.2351,64.3028,64.2266,64.3028,53000.0
2013-08-01 13:40:00,75.91,75.96,75.91,75.96,67400.0,64.2944,64.3367,64.2944,64.3367,67400.0
2013-08-01 13:50:00,75.95,76.04,75.95,76.01,142500.0,64.3282,64.4045,64.3282,64.3791,142500.0
2013-08-01 14:00:00,76.01,76.1,76.0,76.05,130000.0,64.3791,64.4553,64.3706,64.4129,130000.0
2013-08-01 14:10:00,76.05,76.07,75.91,75.91,58800.0,64.4129,64.4299,64.2944,64.2944,58800.0
2013-08-01 14:20:00,75.92,75.92,75.85,75.88,299700.0,64.3028,64.3028,64.2435,64.269,299700.0
2013-08-01 14:30:00,75.87,75.89,75.81,75.81,90000.0,64.2605,64.2774,64.2097,64.2097,90000.0
2013-08-01 14:40:00,75.82,75.83,75.67,75.75,107200.0,64.2181,64.2266,64.0911,64.1588,107200.0
2013-08-01 14:50:00,75.76,75.79,75.73,75.75,90600.0,64.1673,64.1927,64.1419,64.1588,90600.0
2013-08-01 15:00:00,75.76,75.78,75.6,75.61,176100.0,64.1673,64.1843,64.0318,64.0403,176100.0
2013-08-01 15:10:00,75.61,75.61,75.52,75.55,215200.0,64.0403,64.0403,63.964,63.9894,215200.0
2013-08-01 15:20:00,75.54,75.59,75.48,75.59,83700.0,63.981,64.0233,63.9302,64.0233,83700.0
2013-08-01 15:30:00,75.59,75.67,75.56,75.62,182700.0,64.0233,64.0911,63.9979,64.0487,182700.0
2013-08-01 15:40:00,75.63,75.75,75.62,75.75,148600.0,64.0572,64.1588,64.0487,64.1588,148600.0
2013-08-01 15:50:00,75.74,75.79,75.55,75.62,324500.0,64.1504,64.1927,63.9894,64.0487,324500.0
2013-08-02 09:30:00,75.62,75.66,75.21,75.27,121000.0,64.0487,64.0826,63.7015,63.7523,121000.0
2013-08-02 09:40:00,75.25,75.33,75.11,75.31,53900.0,63.7354,63.8031,63.6168,63.7862,53900.0
2013-08-02 09:50:00,75.31,75.39,75.11,75.13,44400.0,63.7862,63.8539,63.6168,63.6337,44400.0
2013-08-02 10:00:00,75.13,75.24,75.11,75.13,50300.0,63.6337,63.7269,63.6168,63.6337,50300.0
2013-08-02 10:10:00,75.14,75.26,75.12,75.26,55100.0,63.6422,63.7438,63.6252,63.7438,55100.0
2013-08-02 10:20:00,75.24,75.32,75.18,75.29,41700.0,63.7269,63.7946,63.6761,63.7692,41700.0
2013-08-02 10:30:00,75.29,75.33,75.19,75.29,62400.0,63.7692,63.8031,63.6845,63.7692,62400.0
2013-08-02 10:40:00,75.28,75.3,75.12,75.14,77600.0,63.7608,63.7777,63.6252,63.6422,77600.0
2013-08-02 10:50:00,75.15,75.18,75.02,75.03,89500.0,63.6507,63.6761,63.5405,63.549,89500.0
2013-08-02 11:00:00,75.05,75.12,75.0,75.12,111900.0,63.566,63.6252,63.5236,63.6252,111900.0
2013-08-02 11:10:00,75.11,75.21,75.1,75.21,50000.0,63.6168,63.7015,63.6083,63.7015,50000.0
2013-08-02 11:20:00,75.21,75.33,75.18,75.31,36100.0,63.7015,63.8031,63.6761,63.7862,36100.0
2013-08-02 11:30:00,75.32,75.37,75.27,75.29,49300.0,63.7946,63.837,63.7523,63.7692,49300.0
2013-08-02 11:40:00,75.28,75.29,75.21,75.27,35700.0,63.7608,63.7692,63.7015,63.7523,35700.0
2013-08-02 11:50:00,75.27,75.33,75.26,75.3,35200.0,63.7523,63.8031,63.7438,63.7777,35200.0
2013-08-02 12:00:00,75.29,75.34,75.28,75.3,30000.0,63.7692,63.8116,63.7608,63.7777,30000.0
2013-08-02 12:10:00,75.29,75.33,75.28,75.33,22800.0,63.7692,63.8031,63.7608,63.8031,22800.0
2013-08-02 12:20:00,75.34,75.43,75.34,75.43,34900.0,63.8116,63.8878,63.8116,63.8878,34900.0
2013-08-02 12:30:00,75.42,75.51,75.39,75.47,27700.0,63.8793,63.9556,63.8539,63.9217,27700.0
2013-08-02 12:40:00,75.48,75.59,75.47,75.58,25200.0,63.9302,64.0233,63.9217,64.0149,25200.0
2013-08-02 12:50:00,75.58,75.62,75.56,75.61,22600.0,64.0149,64.0487,63.9979,64.0403,22600.0
2013-08-02 13:00:00,75.61,75.62,75.58,75.6,33500.0,64.0403,64.0487,64.0149,64.0318,33500.0
2013-08-02 13:10:00,75.6,75.68,75.59,75.66,56500.0,64.0318,64.0996,64.0233,64.0826,56500.0
2013-08-02 13:20:00,75.65,75.72,75.65,75.69,36300.0,64.0741,64.1334,64.0741,64.108,36300.0
2013-08-02 13:30:00,75.67,75.69,75.59,75.6,33100.0,64.0911,64.108,64.0233,64.0318,33100.0
2013-08-02 13:40:00,75.6,75.65,75.58,75.63,28200.0,64.0318,64.0741,64.0149,64.0572,28200.0
2013-08-02 13:50:00,75.63,75.67,75.6,75.62,20000.0,64.0572,64.0911,64.0318,64.0487,20000.0
2013-08-02 14:00:00,75.62,75.65,75.6,75.63,23600.0,64.0487,64.0741,64.0318,64.0572,23600.0
2013-08-02 14:10:00,75.64,75.68,75.62,75.66,52100.0,64.0657,64.0996,64.0487,64.0826,52100.0
2013-08-02 14:20:00,75.65,75.7,75.64,75.7,31400.0,64.0741,64.1165,64.0657,64.1165,31400.0
2013-08-02 14:30:00,75.69,75.69,75.6,75.65,52800.0,64.108,64.108,64.0318,64.0741,52800.0
2013-08-02 14:40:00,75.64,75.69,75.64,75.68,24500.0,64.0657,64.108,64.0657,64.0996,24500.0
2013-08-02 14:50:00,75.67,75.69,75.61,75.61,25300.0,64.0911,64.108,64.0403,64.0403,25300.0
2013-08-02 15:00:00,75.62,75.66,75.58,75.61,43000.0,64.0487,64.0826,64.0149,64.0403,43000.0
2013-08-02 15:10:00,75.6,75.63,75.59,75.61,22900.0,64.0318,64.0572,64.0233,64.0403,22900.0
2013-08-02 15:20:00,75.61,75.64,75.59,75.64,70000.0,64.0403,64.0657,64.0233,64.0657,70000.0
2013-08-02 15:30:00,75.65,75.69,75.62,75.65,49400.0,64.0741,64.108,64.0487,64.0741,49400.0
2013-08-02 15:40:00,75.65,75.73,75.6,75.69,114100.0,64.0741,64.1419,64.0318,64.108,114100.0
2013-08-02 15:50:00,75.68,75.72,75.59,75.66,279800.0,64.0996,64.1334,64.0233,64.0826,279800.0
2013-08-05 09:30:00,75.47,75.59,75.21,75.39,63500.0,63.9217,64.0233,63.7015,63.8539,63500.0
2013-08-05 09:40:00,75.37,75.45,75.24,75.37,64200.0,63.837,63.9048,63.7269,63.837,64200.0
2013-08-05 09:50:00,75.38,75.6,75.36,75.51,47700.0,63.8455,64.0318,63.8285,63.9556,47700.0
2013-08-05 10:00:00,75.51,75.71,75.47,75.59,106500.0,63.9556,64.125,63.9217,64.0233,106500.0
2013-08-05 10:10:00,75.6,75.77,75.59,75.75,57500.0,64.0318,64.1758,64.0233,64.1588,57500.0
2013-08-05 10:20:00,75.74,75.84,75.7,75.84,46600.0,64.1504,64.2351,64.1165,64.2351,46600.0
2013-08-05 10:30:00,75.84,75.99,75.84,75.98,54500.0,64.2351,64.3621,64.2351,64.3537,54500.0
2013-08-05 10:40:00,75.98,76.04,75.97,76.0,62600.0,64.3537,64.4045,64.3452,64.3706,62600.0
2013-08-05 10:50:00,76.01,76.02,75.87,75.91,48100.0,64.3791,64.3875,64.2605,64.2944,48100.0
2013-08-05 11:00:00,75.91,75.92,75.85,75.85,32700.0,64.2944,64.3028,64.2435,64.2435,32700.0
2013-08-05 11:10:00,75.86,75.93,75.84,75.92,27700.0,64.252,64.3113,64.2351,64.3028,27700.0
2013-08-05 11:20:00,75.92,75.97,75.91,75.96,32900.0,64.3028,64.3452,64.2944,64.3367,32900.0
2013-08-05 11:30:00,75.95,75.96,75.81,75.81,38400.0,64.3282,64.3367,64.2097,64.2097,38400.0
2013-08-05 11:40:00,75.81,75.82,75.75,75.79,33500.0,64.2097,64.2181,64.1588,64.1927,33500.0
2013-08-05 11:50:00,75.79,75.8,75.76,75.78,42300.0,64.1927,64.2012,64.1673,64.1843,42300.0
2013-08-05 12:00:00,75.78,75.84,75.78,75.84,24500.0,64.1843,64.2351,64.1843,64.2351,24500.0
2013-08-05 12:10:00,75.83,75.91,75.83,75.88,20800.0,64.2266,64.2944,64.2266,64.269,20800.0
2013-08-05 12:20:00,75.9,75.96,75.88,75.89,87700.0,64.2859,64.3367,64.269,64.2774,87700.0
2013-08-05 12:30:00,75.88,75.91,75.72,75.75,36200.0,64.269,64.2944,64.1334,64.1588,36200.0
2013-08-05 12:40:00,75.74,75.75,75.66,75.74,25600.0,64.1504,64.1588,64.0826,64.1504,25600.0
2013-08-05 12:50:00,75.75,75.86,75.73,75.85,52000.0,64.1588,64.252,64.1419,64.2435,52000.0
2013-08-05 13:00:00,75.85,75.9,75.79,75.8,54900.0,64.2435,64.2859,64.1927,64.2012,54900.0
2013-08-05 13:10:00,75.79,75.8,75.74,75.77,39100.0,64.1927,64.2012,64.1504,64.1758,39100.0
2013-08-05 13:20:00,75.77,75.91,75.75,75.9,42500.0,64.1758,64.2944,64.1588,64.2859,42500.0
2013-08-05 13:30:00,75.9,75.9,75.84,75.84,21200.0,64.2859,64.2859,64.2351,64.2351,21200.0
2013-08-05 13:40:00,75.84,75.88,75.83,75.87,22100.0,64.2351,64.269,64.2266,64.2605,22100.0
2013-08-05 13:50:00,75.87,75.95,75.84,75.9,29700.0,64.2605,64.3282,64.2351,64.2859,29700.0
2013-08-05 14:00:00,75.89,75.89,75.82,75.85,33400.0,64.2774,64.2774,64.2181,64.2435,33400.0
2013-08-05 14:10:00,75.85,75.92,75.85,75.88,33300.0,64.2435,64.3028,64.2435,64.269,33300.0
2013-08-05 14:20:00,75.88,75.92,75.84,75.91,57300.0,64.269,64.3028,64.2351,64.2944,57300.0
2013-08-05 14:30:00,75.92,75.95,75.88,75.91,81500.0,64.3028,64.3282,64.269,64.2944,81500.0
2013-08-05 14:40:00,75.9,75.97,75.9,75.91,42500.0,64.2859,64.3452,64.2859,64.2944,42500.0
2013-08-05 14:50:00,75.91,75.96,75.88,75.93,44700.0,64.2944,64.3367,64.269,64.3113,44700.0
2013-08-05 15:00:00,75.93,75.93,75.84,75.89,41900.0,64.3113,64.3113,64.2351,64.2774,41900.0
2013-08-05 15:10:00,75.89,75.91,75.85,75.88,55900.0,64.2774,64.2944,64.2435,64.269,55900.0
2013-08-05 15:20:00,75.88,75.91,75.85,75.89,53700.0,64.269,64.2944,64.2435,64.2774,53700.0
2013-08-05 15:30:00,75.89,75.94,75.87,75.94,72100.0,64.2774,64.3198,64.2605,64.3198,72100.0
2013-08-05 15:40:00,75.94,75.98,75.93,75.95,107700.0,64.3198,64.3537,64.3113,64.3282,107700.0
2013-08-05 15:50:00,75.96,75.99,75.9,75.94,206600.0,64.3367,64.3621,64.2859,64.3198,206600.0
2013-08-06 09:30:00,75.87,76.1,75.83,75.99,93700.0,64.2605,64.4553,64.2266,64.3621,93700.0
2013-08-06 09:40:00,75.99,76.0,75.73,75.75,71000.0,64.3621,64.3706,64.1419,64.1588,71000.0
2013-08-06 09:50:00,75.74,75.84,75.7,75.83,44400.0,64.1504,64.2351,64.1165,64.2266,44400.0
2013-08-06 10:00:00,75.82,75.93,75.81,75.85,74300.0,64.2181,64.3113,64.2097,64.2435,74300.0
2013-08-06 10:10:00,75.84,75.85,75.73,75.77,61500.0,64.2351,64.2435,64.1419,64.1758,61500.0
2013-08-06 10:20:00,75.77,75.82,75.71,75.81,59500.0,64.1758,64.2181,64.125,64.2097,59500.0
2013-08-06 10:30:00,75.8,75.8,75.62,75.63,69000.0,64.2012,64.2012,64.0487,64.0572,69000.0
2013-08-06 10:40:00,75.63,75.7,75.57,75.59,84100.0,64.0572,64.1165,64.0064,64.0233,84100.0
2013-08-06 10:50:00,75.59,75.64,75.5,75.5,91700.0,64.0233,64.0657,63.9471,63.9471,91700.0
2013-08-06 11:00:00,75.49,75.55,75.47,75.54,65400.0,63.9386,63.9894,63.9217,63.981,65400.0
2013-08-06 11:10:00,75.54,75.57,75.47,75.55,63000.0,63.981,64.0064,63.9217,63.9894,63000.0
2013-08-06 11:20:00,75.55,75.61,75.54,75.58,54700.0,63.9894,64.0403,63.981,64.0149,54700.0
2013-08-06 11:30:00,75.59,75.61,75.47,75.5,65700.0,64.0233,64.0403,63.9217,63.9471,65700.0
2013-08-06 11:40:00,75.51,75.58,75.51,75.55,43000.0,63.9556,64.0149,63.9556,63.9894,43000.0
2013-08-06 11:50:00,75.56,75.57,75.53,75.55,34700.0,63.9979,64.0064,63.9725,63.9894,34700.0
2013-08-06 12:00:00,75.56,75.61,75.56,75.59,58100.0,63.9979,64.0403,63.9979,64.0233,58100.0
2013-08-06 12:10:00,75.6,75.61,75.52,75.53,37300.0,64.0318,64.0403,63.964,63.9725,37300.0
2013-08-06 12:20:00,75.54,75.57,75.54,75.57,15400.0,63.981,64.0064,63.981,64.0064,15400.0
2013-08-06 12:30:00,75.57,75.65,75.57,75.63,48800.0,64.0064,64.0741,64.0064,64.0572,48800.0
2013-08-06 12:40:00,75.64,75.7,75.6,75.69,54800.0,64.0657,64.1165,64.0318,64.108,54800.0
2013-08-06 12:50:00,75.7,75.72,75.65,75.71,35000.0,64.1165,64.1334,64.0741,64.125,35000.0
2013-08-06 13:00:00,75.72,75.78,75.71,75.78,21200.0,64.1334,64.1843,64.125,64.1843,21200.0
2013-08-06 13:10:00,75.77,75.81,75.76,75.8,43400.0,64.1758,64.2097,64.1673,64.2012,43400.0
2013-08-06 13:20:00,75.8,75.85,75.78,75.83,70300.0,64.2012,64.2435,64.1843,64.2266,70300.0
2013-08-06 13:30:00,75.84,75.84,75.76,75.76,61400.0,64.2351,64.2351,64.1673,64.1673,61400.0
2013-08-06 13:40:00,75.76,75.77,75.73,75.77,18600.0,64.1673,64.1758,64.1419,64.1758,18600.0
2013-08-06 13:50:00,75.77,75.79,75.75,75.79,17400.0,64.1758,64.1927,64.1588,64.1927,17400.0
2013-08-06 14:00:00,75.79,75.84,75.77,75.82,112200.0,64.1927,64.2351,64.1758,64.2181,112200.0
2013-08-06 14:10:00,75.81,75.86,75.77,75.79,72100.0,64.2097,64.252,64.1758,64.1927,72100.0
2013-08-06 14:20:00,75.79,75.93,75.79,75.92,85900.0,64.1927,64.3113,64.1927,64.3028,85900.0
2013-08-06 14:30:00,75.93,75.95,75.92,75.95,37400.0,64.3113,64.3282,64.3028,64.3282,37400.0
2013-08-06 14:40:00,75.95,75.97,75.79,75.8,98200.0,64.3282,64.3452,64.1927,64.2012,98200.0
2013-08-06 14:50:00,75.8,75.83,75.79,75.8,42200.0,64.2012,64.2266,64.1927,64.2012,42200.0
2013-08-06 15:00:00,75.81,75.87,75.8,75.84,84000.0,64.2097,64.2605,64.2012,64.2351,84000.0
2013-08-06 15:10:00,75.85,75.9,75.85,75.87,31000.0,64.2435,64.2859,64.2435,64.2605,31000.0
2013-08-06 15:20:00,75.88,75.89,75.85,75.88,39400.0,64.269,64.2774,64.2435,64.269,39400.0
2013-08-06 15:30:00,75.88,75.88,75.8,75.84,71700.0,64.269,64.269,64.2012,64.2351,71700.0
2013-08-06 15:40:00,75.84,75.89,75.84,75.88,80600.0,64.2351,64.2774,64.2351,64.269,80600.0
2013-08-06 15:50:00,75.87,75.87,75.76,75.82,142100.0,64.2605,64.2605,64.1673,64.2181,142100.0
2013-08-07 09:30:00,75.46,75.61,75.33,75.48,135700.0,63.9132,64.0403,63.8031,63.9302,135700.0
2013-08-07 09:40:00,75.46,75.71,75.46,75.65,104700.0,63.9132,64.125,63.9132,64.0741,104700.0
2013-08-07 09:50:00,75.63,75.67,75.44,75.46,77400.0,64.0572,64.0911,63.8963,63.9132,77400.0
2013-08-07 10:00:00,75.45,75.46,75.2,75.21,81100.0,63.9048,63.9132,63.693,63.7015,81100.0
2013-08-07 10:10:00,75.21,75.25,75.1,75.22,88700.0,63.7015,63.7354,63.6083,63.7099,88700.0
2013-08-07 10:20:00,75.23,75.23,75.01,75.02,117300.0,63.7184,63.7184,63.5321,63.5405,117300.0
2013-08-07 10:30:00,75.02,75.03,74.88,74.97,100500.0,63.5405,63.549,63.422,63.4982,100500.0
2013-08-07 10:40:00,74.97,75.18,74.96,75.14,44200.0,63.4982,63.6761,63.4897,63.6422,44200.0
2013-08-07 10:50:00,75.13,75.19,75.12,75.16,48000.0,63.6337,63.6845,63.6252,63.6591,48000.0
2013-08-07 11:00:00,75.17,75.21,75.09,75.18,65500.0,63.6676,63.7015,63.5998,63.6761,65500.0
2013-08-07 11:10:00,75.18,75.24,75.1,75.12,34100.0,63.6761,63.7269,63.6083,63.6252,34100.0
2013-08-07 11:20:00,75.12,75.13,75.06,75.1,42700.0,63.6252,63.6337,63.5744,63.6083,42700.0
2013-08-07 11:30:00,75.1,75.22,75.07,75.17,58400.0,63.6083,63.7099,63.5829,63.6676,58400.0
2013-08-07 11:40:00,75.18,75.22,75.11,75.13,35200.0,63.6761,63.7099,63.6168,63.6337,35200.0
2013-08-07 11:50:00,75.13,75.18,75.08,75.09,59300.0,63.6337,63.6761,63.5914,63.5998,59300.0
2013-08-07 12:00:00,75.1,75.13,75.06,75.09,33600.0,63.6083,63.6337,63.5744,63.5998,33600.0
2013-08-07 12:10:00,75.09,75.17,75.06,75.06,40600.0,63.5998,63.6676,63.5744,63.5744,40600.0
2013-08-07 12:20:00,75.07,75.09,75.05,75.06,36400.0,63.5829,63.5998,63.566,63.5744,36400.0
2013-08-07 12:30:00,75.06,75.2,75.04,75.18,41300.0,63.5744,63.693,63.5575,63.6761,41300.0
2013-08-07 12:40:00,75.18,75.23,75.18,75.2,44400.0,63.6761,63.7184,63.6761,63.693,44400.0
2013-08-07 12:50:00,75.2,75.21,75.16,75.2,33800.0,63.693,63.7015,63.6591,63.693,33800.0
2013-08-07 13:00:00,75.2,75.23,75.15,75.19,22700.0,63.693,63.7184,63.6507,63.6845,22700.0
2013-08-07 13:10:00,75.2,75.22,75.14,75.14,45300.0,63.693,63.7099,63.6422,63.6422,45300.0
2013-08-07 13:20:00,75.15,75.19,75.11,75.16,78500.0,63.6507,63.6845,63.6168,63.6591,78500.0
2013-08-07 13:30:00,75.16,75.21,75.14,75.16,42500.0,63.6591,63.7015,63.6422,63.6591,42500.0
2013-08-07 13:40:00,75.16,75.18,75.08,75.11,24500.0,63.6591,63.6761,63.5914,63.6168,24500.0
2013-08-07 13:50:00,75.12,75.16,75.08,75.15,32600.0,63.6252,63.6591,63.5914,63.6507,32600.0
2013-08-07 14:00:00,75.15,75.16,75.03,75.03,41600.0,63.6507,63.6591,63.549,63.549,41600.0
2013-08-07 14:10:00,75.04,75.06,75.0,75.01,41800.0,63.5575,63.5744,63.5236,63.5321,41800.0
2013-08-07 14:20:00,75.02,75.02,74.91,74.96,74700.0,63.5405,63.5405,63.4474,63.4897,74700.0
2013-08-07 14:30:00,74.97,75.02,74.94,74.95,65900.0,63.4982,63.5405,63.4728,63.4813,65900.0
2013-08-07 14:40:00,74.95,74.95,74.85,74.89,113600.0,63.4813,63.4813,63.3966,63.4304,113600.0
2013-08-07 14:50:00,74.89,74.95,74.88,74.95,107200.0,63.4304,63.4813,63.422,63.4813,107200.0
2013-08-07 15:00:00,74.95,75.01,74.92,74.95,111200.0,63.4813,63.5321,63.4559,63.4813,111200.0
2013-08-07 15:10:00,74.95,75.16,74.94,75.13,170300.0,63.4813,63.6591,63.4728,63.6337,170300.0
2013-08-07 15:20:00,75.14,75.17,75.09,75.16,110000.0,63.6422,63.6676,63.5998,63.6591,110000.0
2013-08-07 15:30:00,75.16,75.28,75.13,75.27,93900.0,63.6591,63.7608,63.6337,63.7523,93900.0
2013-08-07 15:40:00,75.28,75.31,75.23,75.26,95300.0,63.7608,63.7862,63.7184,63.7438,95300.0
2013-08-07 15:50:00,75.26,75.27,75.11,75.13,282100.0,63.7438,63.7523,63.6168,63.6337,282100.0
2013-08-08 09:30:00,75.79,76.07,75.6,75.85,105100.0,64.1927,64.4299,64.0318,64.2435,105100.0
2013-08-08 09:40:00,75.86,76.0,75.68,75.92,98000.0,64.252,64.3706,64.0996,64.3028,98000.0
2013-08-08 09:50:00,75.91,76.08,75.77,76.04,73900.0,64.2944,64.4383,64.1758,64.4045,73900.0
2013-08-08 10:00:00,76.06,76.16,75.92,75.93,165300.0,64.4214,64.5061,64.3028,64.3113,165300.0
2013-08-08 10:10:00,75.93,75.95,75.76,75.81,82100.0,64.3113,64.3282,64.1673,64.2097,82100.0
2013-08-08 10:20:00,75.82,75.92,75.8,75.82,55500.0,64.2181,64.3028,64.2012,64.2181,55500.0
2013-08-08 10:30:00,75.83,75.83,75.51,75.61,66700.0,64.2266,64.2266,63.9556,64.0403,66700.0
2013-08-08 10:40:00,75.62,75.68,75.48,75.67,88600.0,64.0487,64.0996,63.9302,64.0911,88600.0
2013-08-08 10:50:00,75.66,75.72,75.61,75.63,56500.0,64.0826,64.1334,64.0403,64.0572,56500.0
2013-08-08 11:00:00,75.62,75.64,75.52,75.6,59900.0,64.0487,64.0657,63.964,64.0318,59900.0
2013-08-08 11:10:00,75.6,75.64,75.5,75.51,89500.0,64.0318,64.0657,63.9471,63.9556,89500.0
2013-08-08 11:20:00,75.51,75.65,75.48,75.65,56200.0,63.9556,64.0741,63.9302,64.0741,56200.0
2013-08-08 11:30:00,75.65,75.69,75.59,75.64,67300.0,64.0741,64.108,64.0233,64.0657,67300.0
2013-08-08 11:40:00,75.64,75.67,75.6,75.63,47900.0,64.0657,64.0911,64.0318,64.0572,47900.0
2013-08-08 11:50:00,75.64,75.7,75.62,75.69,35300.0,64.0657,64.1165,64.0487,64.108,35300.0
2013-08-08 12:00:00,75.69,75.74,75.65,75.71,49700.0,64.108,64.1504,64.0741,64.125,49700.0
2013-08-08 12:10:00,75.71,75.98,75.71,75.96,82800.0,64.125,64.3537,64.125,64.3367,82800.0
2013-08-08 12:20:00,75.96,76.12,75.95,76.1,72700.0,64.3367,64.4722,64.3282,64.4553,72700.0
2013-08-08 12:30:00,76.1,76.19,76.09,76.16,74000.0,64.4553,64.5315,64.4468,64.5061,74000.0
2013-08-08 12:40:00,76.17,76.3,76.16,76.28,73600.0,64.5146,64.6247,64.5061,64.6077,73600.0
2013-08-08 12:50:00,76.27,76.4,76.27,76.35,85500.0,64.5993,64.7094,64.5993,64.667,85500.0
2013-08-08 13:00:00,76.35,76.43,76.34,76.41,77700.0,64.667,64.7348,64.6586,64.7179,77700.0
2013-08-08 13:10:00,76.4,76.43,76.37,76.39,41300.0,64.7094,64.7348,64.684,64.7009,41300.0
2013-08-08 13:20:00,76.4,76.4,76.33,76.33,51400.0,64.7094,64.7094,64.6501,64.6501,51400.0
2013-08-08 13:30:00,76.33,76.41,76.32,76.4,35100.0,64.6501,64.7179,64.6416,64.7094,35100.0
2013-08-08 13:40:00,76.4,76.41,76.32,76.4,42600.0,64.7094,64.7179,64.6416,64.7094,42600.0
2013-08-08 13:50:00,76.4,76.48,76.38,76.47,70200.0,64.7094,64.7771,64.6924,64.7687,70200.0
2013-08-08 14:00:00,76.47,76.5,76.43,76.43,50700.0,64.7687,64.7941,64.7348,64.7348,50700.0
2013-08-08 14:10:00,76.45,76.49,76.43,76.44,31200.0,64.7517,64.7856,64.7348,64.7433,31200.0
2013-08-08 14:20:00,76.44,76.48,76.37,76.46,48400.0,64.7433,64.7771,64.684,64.7602,48400.0
2013-08-08 14:30:00,76.47,76.48,76.34,76.36,41200.0,64.7687,64.7771,64.6586,64.6755,41200.0
2013-08-08 14:40:00,76.36,76.43,76.31,76.36,67600.0,64.6755,64.7348,64.6332,64.6755,67600.0
2013-08-08 14:50:00,76.36,76.36,76.25,76.31,57000.0,64.6755,64.6755,64.5823,64.6332,57000.0
2013-08-08 15:00:00,76.3,76.39,76.27,76.38,53000.0,64.6247,64.7009,64.5993,64.6924,53000.0
2013-08-08 15:10:00,76.38,76.38,76.28,76.3,54800.0,64.6924,64.6924,64.6077,64.6247,54800.0
2013-08-08 15:20:00,76.29,76.3,76.21,76.22,53800.0,64.6162,64.6247,64.5485,64.5569,53800.0
2013-08-08 15:30:00,76.22,76.25,76.2,76.24,119200.0,64.5569,64.5823,64.54,64.5739,119200.0
2013-08-08 15:40:00,76.24,77.27,76.23,76.31,272400.0,64.5739,65.4463,64.5654,64.6332,272400.0
2013-08-08 15:50:00,76.31,76.31,76.18,76.21,247900.0,64.6332,64.6332,64.523,64.5485,247900.0
2013-08-09 09:30:00,76.18,76.23,75.95,76.11,111400.0,64.523,64.5654,64.3282,64.4638,111400.0
2013-08-09 09:40:00,76.1,76.28,76.08,76.21,83200.0,64.4553,64.6077,64.4383,64.5485,83200.0
2013-08-09 09:50:00,76.19,76.36,76.18,76.27,48700.0,64.5315,64.6755,64.523,64.5993,48700.0
2013-08-09 10:00:00,76.25,76.28,76.05,76.11,85400.0,64.5823,64.6077,64.4129,64.4638,85400.0
2013-08-09 10:10:00,76.11,76.12,75.94,75.96,76000.0,64.4638,64.4722,64.3198,64.3367,76000.0
2013-08-09 10:20:00,75.95,76.03,75.84,75.91,73300.0,64.3282,64.396,64.2351,64.2944,73300.0
2013-08-09 10:30:00,75.91,75.93,75.73,75.85,73100.0,64.2944,64.3113,64.1419,64.2435,73100.0
2013-08-09 10:40:00,75.85,75.91,75.84,75.85,36900.0,64.2435,64.2944,64.2351,64.2435,36900.0
2013-08-09 10:50:00,75.86,75.9,75.61,75.62,71700.0,64.252,64.2859,64.0403,64.0487,71700.0
2013-08-09 11:00:00,75.61,75.61,75.47,75.5,119900.0,64.0403,64.0403,63.9217,63.9471,119900.0
2013-08-09 11:10:00,75.5,75.53,75.28,75.31,105600.0,63.9471,63.9725,63.7608,63.7862,105600.0
2013-08-09 11:20:00,75.32,75.33,75.1,75.26,136400.0,63.7946,63.8031,63.6083,63.7438,136400.0
2013-08-09 11:30:00,75.26,75.34,75.14,75.17,112900.0,63.7438,63.8116,63.6422,63.6676,112900.0
2013-08-09 11:40:00,75.16,75.17,75.07,75.14,66900.0,63.6591,63.6676,63.5829,63.6422,66900.0
2013-08-09 11:50:00,75.14,75.16,75.08,75.09,90600.0,63.6422,63.6591,63.5914,63.5998,90600.0
2013-08-09 12:00:00,75.09,75.11,75.02,75.03,98800.0,63.5998,63.6168,63.5405,63.549,98800.0
2013-08-09 12:10:00,75.04,75.24,75.01,75.19,108100.0,63.5575,63.7269,63.5321,63.6845,108100.0
2013-08-09 12:20:00,75.19,75.31,75.16,75.31,73200.0,63.6845,63.7862,63.6591,63.7862,73200.0
2013-08-09 12:30:00,75.3,75.34,75.24,75.26,59800.0,63.7777,63.8116,63.7269,63.7438,59800.0
2013-08-09 12:40:00,75.27,75.37,75.27,75.35,66700.0,63.7523,63.837,63.7523,63.8201,66700.0
2013-08-09 12:50:00,75.36,75.37,75.32,75.34,70300.0,63.8285,63.837,63.7946,63.8116,70300.0
2013-08-09 13:00:00,75.33,75.34,75.28,75.3,44900.0,63.8031,63.8116,63.7608,63.7777,44900.0
2013-08-09 13:10:00,75.31,75.34,75.28,75.3,40200.0,63.7862,63.8116,63.7608,63.7777,40200.0
2013-08-09 13:20:00,75.3,75.4,75.3,75.39,55400.0,63.7777,63.8624,63.7777,63.8539,55400.0
2013-08-09 13:30:00,75.39,75.47,75.33,75.47,89400.0,63.8539,63.9217,63.8031,63.9217,89400.0
2013-08-09 13:40:00,75.47,75.53,75.42,75.43,61200.0,63.9217,63.9725,63.8793,63.8878,61200.0
2013-08-09 13:50:00,75.44,75.52,75.44,75.47,39200.0,63.8963,63.964,63.8963,63.9217,39200.0
2013-08-09 14:00:00,75.47,75.49,75.39,75.4,57600.0,63.9217,63.9386,63.8539,63.8624,57600.0
2013-08-09 14:10:00,75.4,75.5,75.35,75.48,83400.0,63.8624,63.9471,63.8201,63.9302,83400.0
2013-08-09 14:20:00,75.49,75.51,75.48,75.49,67500.0,63.9386,63.9556,63.9302,63.9386,67500.0
2013-08-09 14:30:00,75.49,75.56,75.45,75.46,80100.0,63.9386,63.9979,63.9048,63.9132,80100.0
2013-08-09 14:40:00,75.47,75.5,75.42,75.5,74300.0,63.9217,63.9471,63.8793,63.9471,74300.0
2013-08-09 14:50:00,75.51,75.56,75.45,75.46,89400.0,63.9556,63.9979,63.9048,63.9132,89400.0
2013-08-09 15:00:00,75.47,75.5,75.37,75.42,81100.0,63.9217,63.9471,63.837,63.8793,81100.0
2013-08-09 15:10:00,75.41,75.53,75.36,75.52,63900.0,63.8709,63.9725,63.8285,63.964,63900.0
2013-08-09 15:20:00,75.53,75.58,75.49,75.5,98000.0,63.9725,64.0149,63.9386,63.9471,98000.0
2013-08-09 15:30:00,75.51,75.59,75.48,75.57,110200.0,63.9556,64.0233,63.9302,64.0064,110200.0
2013-08-09 15:40:00,75.57,75.62,75.53,75.57,155900.0,64.0064,64.0487,63.9725,64.0064,155900.0
2013-08-09 15:50:00,75.57,75.65,75.49,75.51,426500.0,64.0064,64.0741,63.9386,63.9556,426500.0
2013-08-12 09:30:00,75.11,75.26,74.89,74.98,115200.0,63.6168,63.7438,63.4304,63.5067,115200.0
2013-08-12 09:40:00,74.97,75.22,74.9,74.98,57700.0,63.4982,63.7099,63.4389,63.5067,57700.0
2013-08-12 09:50:00,74.99,75.25,74.98,75.16,100700.0,63.5151,63.7354,63.5067,63.6591,100700.0
2013-08-12 10:00:00,75.16,75.31,75.13,75.22,153100.0,63.6591,63.7862,63.6337,63.7099,153100.0
2013-08-12 10:10:00,75.22,75.31,75.14,75.2,142600.0,63.7099,63.7862,63.6422,63.693,142600.0
2013-08-12 10:20:00,75.2,75.34,75.2,75.33,68800.0,63.693,63.8116,63.693,63.8031,68800.0
2013-08-12 10:30:00,75.34,75.48,75.3,75.44,51600.0,63.8116,63.9302,63.7777,63.8963,51600.0
2013-08-12 10:40:00,75.45,75.57,75.43,75.44,41400.0,63.9048,64.0064,63.8878,63.8963,41400.0
2013-08-12 10:50:00,75.46,75.54,75.41,75.52,26400.0,63.9132,63.981,63.8709,63.964,26400.0
2013-08-12 11:00:00,75.51,75.55,75.37,75.37,29700.0,63.9556,63.9894,63.837,63.837,29700.0
2013-08-12 11:10:00,75.37,75.47,75.32,75.46,29900.0,63.837,63.9217,63.7946,63.9132,29900.0
2013-08-12 11:20:00,75.46,75.47,75.37,75.4,22900.0,63.9132,63.9217,63.837,63.8624,22900.0
2013-08-12 11:30:00,75.41,75.45,75.3,75.33,35200.0,63.8709,63.9048,63.7777,63.8031,35200.0
2013-08-12 11:40:00,75.34,75.4,75.33,75.35,34900.0,63.8116,63.8624,63.8031,63.8201,34900.0
2013-08-12 11:50:00,75.34,75.34,75.23,75.28,22800.0,63.8116,63.8116,63.7184,63.7608,22800.0
2013-08-12 12:00:00,75.29,75.38,75.26,75.31,59900.0,63.7692,63.8455,63.7438,63.7862,59900.0
2013-08-12 12:10:00,75.3,75.36,75.3,75.36,60000.0,63.7777,63.8285,63.7777,63.8285,60000.0
2013-08-12 12:20:00,75.36,75.39,75.28,75.29,22500.0,63.8285,63.8539,63.7608,63.7692,22500.0
2013-08-12 12:30:00,75.29,75.29,75.19,75.19,35300.0,63.7692,63.7692,63.6845,63.6845,35300.0
2013-08-12 12:40:00,75.17,75.2,75.12,75.17,32000.0,63.6676,63.693,63.6252,63.6676,32000.0
2013-08-12 12:50:00,75.17,75.19,75.09,75.09,34600.0,63.6676,63.6845,63.5998,63.5998,34600.0
2013-08-12 13:00:00,75.09,75.15,75.06,75.11,30100.0,63.5998,63.6507,63.5744,63.6168,30100.0
2013-08-12 13:10:00,75.11,75.15,75.03,75.05,37400.0,63.6168,63.6507,63.549,63.566,37400.0
2013-08-12 13:20:00,75.06,75.12,75.02,75.12,27000.0,63.5744,63.6252,63.5405,63.6252,27000.0
2013-08-12 13:30:00,75.12,75.19,75.09,75.17,42000.0,63.6252,63.6845,63.5998,63.6676,42000.0
2013-08-12 13:40:00,75.16,75.23,75.15,75.16,34600.0,63.6591,63.7184,63.6507,63.6591,34600.0
2013-08-12 13:50:00,75.16,75.18,75.1,75.18,40300.0,63.6591,63.6761,63.6083,63.6761,40300.0
2013-08-12 14:00:00,75.18,75.25,75.15,75.24,39100.0,63.6761,63.7354,63.6507,63.7269,39100.0
2013-08-12 14:10:00,75.24,75.34,75.23,75.33,30200.0,63.7269,63.8116,63.7184,63.8031,30200.0
2013-08-12 14:20:00,75.33,75.4,75.3,75.32,60500.0,63.8031,63.8624,63.7777,63.7946,60500.0
2013-08-12 14:30:00,75.32,75.38,75.27,75.38,50500.0,63.7946,63.8455,63.7523,63.8455,50500.0
2013-08-12 14:40:00,75.38,75.44,75.3,75.42,46300.0,63.8455,63.8963,63.7777,63.8793,46300.0
2013-08-12 14:50:00,75.42,75.44,75.35,75.38,51000.0,63.8793,63.8963,63.8201,63.8455,51000.0
2013-08-12 15:00:00,75.39,75.44,75.35,75.36,63700.0,63.8539,63.8963,63.8201,63.8285,63700.0
2013-08-12 15:10:00,75.37,75.49,75.36,75.43,59600.0,63.837,63.9386,63.8285,63.8878,59600.0
2013-08-12 15:20:00,75.43,75.5,75.43,75.48,37900.0,63.8878,63.9471,63.8878,63.9302,37900.0
2013-08-12 15:30:00,75.49,75.58,75.47,75.53,57400.0,63.9386,64.0149,63.9217,63.9725,57400.0
2013-08-12 15:40:00,75.54,75.61,75.51,75.55,76400.0,63.981,64.0403,63.9556,63.9894,76400.0
2013-08-12 15:50:00,75.55,75.56,75.49,75.51,166100.0,63.9894,63.9979,63.9386,63.9556,166100.0
2013-08-13 09:30:00,75.49,75.79,75.45,75.54,69100.0,63.9386,64.1927,63.9048,63.981,69100.0
2013-08-13 09:40:00,75.58,75.69,75.43,75.5,82600.0,64.0149,64.108,63.8878,63.9471,82600.0
2013-08-13 09:50:00,75.52,75.56,75.3,75.36,49700.0,63.964,63.9979,63.7777,63.8285,49700.0
2013-08-13 10:00:00,75.38,75.44,75.02,75.03,85200.0,63.8455,63.8963,63.5405,63.549,85200.0
2013-08-13 10:10:00,75.02,75.07,74.9,74.93,75400.0,63.5405,63.5829,63.4389,63.4643,75400.0
2013-08-13 10:20:00,74.92,75.08,74.89,75.03,69000.0,63.4559,63.5914,63.4304,63.549,69000.0
2013-08-13 10:30:00,75.03,75.09,75.01,75.02,92100.0,63.549,63.5998,63.5321,63.5405,92100.0
2013-08-13 10:40:00,75.02,75.07,75.0,75.03,49800.0,63.5405,63.5829,63.5236,63.549,49800.0
2013-08-13 10:50:00,75.03,75.08,74.98,75.04,83700.0,63.549,63.5914,63.5067,63.5575,83700.0
2013-08-13 11:00:00,75.04,75.19,75.02,75.11,157300.0,63.5575,63.6845,63.5405,63.6168,157300.0
2013-08-13 11:10:00,75.11,75.14,75.02,75.05,66100.0,63.6168,63.6422,63.5405,63.566,66100.0
2013-08-13 11:20:00,75.05,75.19,75.04,75.07,70700.0,63.566,63.6845,63.5575,63.5829,70700.0
2013-08-13 11:30:00,75.08,75.16,75.07,75.15,42000.0,63.5914,63.6591,63.5829,63.6507,42000.0
2013-08-13 11:40:00,75.14,75.38,75.14,75.33,60100.0,63.6422,63.8455,63.6422,63.8031,60100.0
2013-08-13 11:50:00,75.32,75.44,75.28,75.38,47100.0,63.7946,63.8963,63.7608,63.8455,47100.0
2013-08-13 12:00:00,75.38,75.43,75.33,75.41,28700.0,63.8455,63.8878,63.8031,63.8709,28700.0
2013-08-13 12:10:00,75.43,75.56,75.42,75.55,34900.0,63.8878,63.9979,63.8793,63.9894,34900.0
2013-08-13 12:20:00,75.56,75.71,75.54,75.7,48100.0,63.9979,64.125,63.981,64.1165,48100.0
2013-08-13 12:30:00,75.69,75.9,75.69,75.88,39500.0,64.108,64.2859,64.108,64.269,39500.0
2013-08-13 12:40:00,75.89,75.98,75.85,75.95,44300.0,64.2774,64.3537,64.2435,64.3282,44300.0
2013-08-13 12:50:00,75.97,76.04,75.94,75.98,77300.0,64.3452,64.4045,64.3198,64.3537,77300.0
2013-08-13 13:00:00,75.99,76.08,75.96,76.07,59300.0,64.3621,64.4383,64.3367,64.4299,59300.0
2013-08-13 13:10:00,76.06,76.21,76.03,76.21,74700.0,64.4214,64.5485,64.396,64.5485,74700.0
2013-08-13 13:20:00,76.21,76.42,76.21,76.35,81200.0,64.5485,64.7263,64.5485,64.667,81200.0
2013-08-13 13:30:00,76.35,76.35,76.2,76.23,41300.0,64.667,64.667,64.54,64.5654,41300.0
2013-08-13 13:40:00,76.21,76.23,76.14,76.2,44400.0,64.5485,64.5654,64.4892,64.54,44400.0
2013-08-13 13:50:00,76.21,76.25,76.17,76.2,47400.0,64.5485,64.5823,64.5146,64.54,47400.0
2013-08-13 14:00:00,76.19,76.21,76.11,76.19,37700.0,64.5315,64.5485,64.4638,64.5315,37700.0
2013-08-13 14:10:00,76.19,76.24,76.17,76.2,60700.0,64.5315,64.5739,64.5146,64.54,60700.0
2013-08-13 14:20:00,76.2,76.28,76.2,76.25,58100.0,64.54,64.6077,64.54,64.5823,58100.0
2013-08-13 14:30:00,76.25,76.31,76.21,76.3,168600.0,64.5823,64.6332,64.5485,64.6247,168600.0
2013-08-13 14:40:00,76.3,76.38,76.3,76.31,62500.0,64.6247,64.6924,64.6247,64.6332,62500.0
2013-08-13 14:50:00,76.31,76.37,76.29,76.35,42500.0,64.6332,64.684,64.6162,64.667,42500.0
2013-08-13 15:00:00,76.34,76.36,76.27,76.27,62100.0,64.6586,64.6755,64.5993,64.5993,62100.0
2013-08-13 15:10:00,76.28,76.32,76.24,76.32,84000.0,64.6077,64.6416,64.5739,64.6416,84000.0
2013-08-13 15:20:00,76.31,76.44,76.3,76.31,52500.0,64.6332,64.7433,64.6247,64.6332,52500.0
2013-08-13 15:30:00,76.31,76.31,76.24,76.25,76100.0,64.6332,64.6332,64.5739,64.5823,76100.0
2013-08-13 15:40:00,76.24,76.29,76.23,76.24,153900.0,64.5739,64.6162,64.5654,64.5739,153900.0
2013-08-13 15:50:00,76.25,76.27,76.18,76.22,169100.0,64.5823,64.5993,64.523,64.5569,169100.0
2013-08-14 09:30:00,76.04,76.27,75.97,76.14,96400.0,64.4045,64.5993,64.3452,64.4892,96400.0
2013-08-14 09:40:00,76.13,76.25,75.9,76.16,125800.0,64.4807,64.5823,64.2859,64.5061,125800.0
2013-08-14 09:50:00,76.18,76.18,75.97,76.13,87900.0,64.523,64.523,64.3452,64.4807,87900.0
2013-08-14 10:00:00,76.15,76.28,76.07,76.13,70600.0,64.4976,64.6077,64.4299,64.4807,70600.0
2013-08-14 10:10:00,76.13,76.15,76.0,76.13,79200.0,64.4807,64.4976,64.3706,64.4807,79200.0
2013-08-14 10:20:00,76.1,76.43,76.09,76.21,63700.0,64.4553,64.7348,64.4468,64.5485,63700.0
2013-08-14 10:30:00,76.2,76.38,76.17,76.23,92200.0,64.54,64.6924,64.5146,64.5654,92200.0
2013-08-14 10:40:00,76.22,76.25,76.12,76.18,152400.0,64.5569,64.5823,64.4722,64.523,152400.0
2013-08-14 10:50:00,76.17,76.2,76.06,76.09,56700.0,64.5146,64.54,64.4214,64.4468,56700.0
2013-08-14 11:00:00,76.1,76.18,76.07,76.16,41600.0,64.4553,64.523,64.4299,64.5061,41600.0
2013-08-14 11:10:00,76.17,76.2,76.07,76.18,64700.0,64.5146,64.54,64.4299,64.523,64700.0
2013-08-14 11:20:00,76.19,76.19,76.09,76.18,32300.0,64.5315,64.5315,64.4468,64.523,32300.0
2013-08-14 11:30:00,76.18,76.24,76.14,76.21,25700.0,64.523,64.5739,64.4892,64.5485,25700.0
2013-08-14 11:40:00,76.22,76.28,76.13,76.19,67800.0,64.5569,64.6077,64.4807,64.5315,67800.0
2013-08-14 11:50:00,76.17,76.23,75.94,76.12,123200.0,64.5146,64.5654,64.3198,64.4722,123200.0
2013-08-14 12:00:00,76.1,76.19,76.07,76.15,62900.0,64.4553,64.5315,64.4299,64.4976,62900.0
2013-08-14 12:10:00,76.16,76.24,76.14,76.23,27700.0,64.5061,64.5739,64.4892,64.5654,27700.0
2013-08-14 12:20:00,76.24,76.26,76.14,76.25,32600.0,64.5739,64.5908,64.4892,64.5823,32600.0
2013-08-14 12:30:00,76.25,76.28,76.16,76.16,20800.0,64.5823,64.6077,64.5061,64.5061,20800.0
2013-08-14 12:40:00,76.16,76.2,76.15,76.16,32500.0,64.5061,64.54,64.4976,64.5061,32500.0
2013-08-14 12:50:00,76.15,76.2,76.15,76.16,36800.0,64.4976,64.54,64.4976,64.5061,36800.0
2013-08-14 13:00:00,76.17,76.21,76.15,76.18,15400.0,64.5146,64.5485,64.4976,64.523,15400.0
2013-08-14 13:10:00,76.18,76.18,76.0,76.08,42800.0,64.523,64.523,64.3706,64.4383,42800.0
2013-08-14 13:20:00,76.08,76.1,75.97,75.98,19800.0,64.4383,64.4553,64.3452,64.3537,19800.0
2013-08-14 13:30:00,75.97,75.97,75.75,75.89,80600.0,64.3452,64.3452,64.1588,64.2774,80600.0
2013-08-14 13:40:00,75.89,75.89,75.76,75.88,112400.0,64.2774,64.2774,64.1673,64.269,112400.0
2013-08-14 13:50:00,75.88,75.96,75.82,75.88,39800.0,64.269,64.3367,64.2181,64.269,39800.0
2013-08-14 14:00:00,75.89,75.95,75.88,75.92,23700.0,64.2774,64.3282,64.269,64.3028,23700.0
2013-08-14 14:10:00,75.9,75.92,75.85,75.85,20200.0,64.2859,64.3028,64.2435,64.2435,20200.0
2013-08-14 14:20:00,75.85,75.89,75.85,75.86,67100.0,64.2435,64.2774,64.2435,64.252,67100.0
2013-08-14 14:30:00,75.87,75.9,75.78,75.86,36200.0,64.2605,64.2859,64.1843,64.252,36200.0
2013-08-14 14:40:00,75.87,75.92,75.83,75.87,25200.0,64.2605,64.3028,64.2266,64.2605,25200.0
2013-08-14 14:50:00,75.89,75.9,75.85,75.87,70100.0,64.2774,64.2859,64.2435,64.2605,70100.0
2013-08-14 15:00:00,75.89,75.96,75.87,75.96,80900.0,64.2774,64.3367,64.2605,64.3367,80900.0
2013-08-14 15:10:00,75.96,76.08,75.94,75.98,56200.0,64.3367,64.4383,64.3198,64.3537,56200.0
2013-08-14 15:20:00,75.98,76.02,75.96,75.97,67600.0,64.3537,64.3875,64.3367,64.3452,67600.0
2013-08-14 15:30:00,75.96,75.98,75.88,75.93,107300.0,64.3367,64.3537,64.269,64.3113,107300.0
2013-08-14 15:40:00,75.93,76.0,75.89,75.95,75700.0,64.3113,64.3706,64.2774,64.3282,75700.0
2013-08-14 15:50:00,75.95,75.98,75.89,75.9,378400.0,64.3282,64.3537,64.2774,64.2859,378400.0
2013-08-15 09:30:00,75.28,75.28,75.01,75.19,137700.0,63.7608,63.7608,63.5321,63.6845,137700.0
2013-08-15 09:40:00,75.21,75.43,75.13,75.24,88400.0,63.7015,63.8878,63.6337,63.7269,88400.0
2013-08-15 09:50:00,75.21,75.28,75.02,75.07,89500.0,63.7015,63.7608,63.5405,63.5829,89500.0
2013-08-15 10:00:00,75.05,75.17,74.81,74.83,138900.0,63.566,63.6676,63.3627,63.3796,138900.0
2013-08-15 10:10:00,74.84,74.84,74.71,74.8,137000.0,63.3881,63.3881,63.278,63.3542,137000.0
2013-08-15 10:20:00,74.8,74.92,74.77,74.79,57600.0,63.3542,63.4559,63.3288,63.3457,57600.0
2013-08-15 10:30:00,74.81,74.83,74.74,74.8,84300.0,63.3627,63.3796,63.3034,63.3542,84300.0
2013-08-15 10:40:00,74.79,74.86,74.76,74.77,161500.0,63.3457,63.405,63.3203,63.3288,161500.0
2013-08-15 10:50:00,74.76,74.76,74.65,74.67,126100.0,63.3203,63.3203,63.2272,63.2441,126100.0
2013-08-15 11:00:00,74.68,74.72,74.67,74.71,62800.0,63.2526,63.2865,63.2441,63.278,62800.0
2013-08-15 11:10:00,74.71,74.89,74.71,74.84,57700.0,63.278,63.4304,63.278,63.3881,57700.0
2013-08-15 11:20:00,74.83,74.98,74.83,74.96,55600.0,63.3796,63.5067,63.3796,63.4897,55600.0
2013-08-15 11:30:00,74.96,74.99,74.89,74.97,68800.0,63.4897,63.5151,63.4304,63.4982,68800.0
2013-08-15 11:40:00,74.97,74.99,74.91,74.96,35200.0,63.4982,63.5151,63.4474,63.4897,35200.0
2013-08-15 11:50:00,74.97,74.97,74.76,74.77,39500.0,63.4982,63.4982,63.3203,63.3288,39500.0
2013-08-15 12:00:00,74.76,74.78,74.65,74.73,50000.0,63.3203,63.3373,63.2272,63.2949,50000.0
2013-08-15 12:10:00,74.74,74.78,74.72,74.76,22900.0,63.3034,63.3373,63.2865,63.3203,22900.0
2013-08-15 12:20:00,74.77,74.79,74.72,74.79,41200.0,63.3288,63.3457,63.2865,63.3457,41200.0
2013-08-15 12:30:00,74.79,74.87,74.72,74.74,60500.0,63.3457,63.4135,63.2865,63.3034,60500.0
2013-08-15 12:40:00,74.74,74.79,74.73,74.74,81200.0,63.3034,63.3457,63.2949,63.3034,81200.0
2013-08-15 12:50:00,74.74,74.81,74.74,74.74,56400.0,63.3034,63.3627,63.3034,63.3034,56400.0
2013-08-15 13:00:00,74.75,74.81,74.73,74.77,35100.0,63.3119,63.3627,63.2949,63.3288,35100.0
2013-08-15 13:10:00,74.77,74.8,74.7,74.75,143900.0,63.3288,63.3542,63.2695,63.3119,143900.0
2013-08-15 13:20:00,74.76,74.8,74.69,74.73,47000.0,63.3203,63.3542,63.261,63.2949,47000.0
2013-08-15 13:30:00,74.73,74.81,74.72,74.72,36100.0,63.2949,63.3627,63.2865,63.2865,36100.0
2013-08-15 13:40:00,74.73,74.82,74.73,74.81,35300.0,63.2949,63.3712,63.2949,63.3627,35300.0
2013-08-15 13:50:00,74.81,74.99,74.81,74.87,179300.0,63.3627,63.5151,63.3627,63.4135,179300.0
2013-08-15 14:00:00,74.88,74.94,74.85,74.88,70100.0,63.422,63.4728,63.3966,63.422,70100.0
2013-08-15 14:10:00,74.88,74.88,74.83,74.87,177900.0,63.422,63.422,63.3796,63.4135,177900.0
2013-08-15 14:20:00,74.86,74.99,74.84,74.93,78200.0,63.405,63.5151,63.3881,63.4643,78200.0
2013-08-15 14:30:00,74.92,74.98,74.88,74.88,73800.0,63.4559,63.5067,63.422,63.422,73800.0
2013-08-15 14:40:00,74.87,74.96,74.85,74.91,47800.0,63.4135,63.4897,63.3966,63.4474,47800.0
2013-08-15 14:50:00,74.91,74.94,74.87,74.91,60600.0,63.4474,63.4728,63.4135,63.4474,60600.0
2013-08-15 15:00:00,74.91,74.91,74.84,74.85,83900.0,63.4474,63.4474,63.3881,63.3966,83900.0
2013-08-15 15:10:00,74.85,74.86,74.65,74.67,106700.0,63.3966,63.405,63.2272,63.2441,106700.0
2013-08-15 15:20:00,74.66,74.74,74.62,74.7,85800.0,63.2356,63.3034,63.2018,63.2695,85800.0
2013-08-15 15:30:00,74.69,74.81,74.68,74.8,139100.0,63.261,63.3627,63.2526,63.3542,139100.0
2013-08-15 15:40:00,74.8,74.9,74.72,74.83,132500.0,63.3542,63.4389,63.2865,63.3796,132500.0
2013-08-15 15:50:00,74.82,74.93,74.82,74.89,346300.0,63.3712,63.4643,63.3712,63.4304,346300.0
2013-08-16 09:30:00,74.86,74.92,74.65,74.88,542000.0,63.405,63.4559,63.2272,63.422,542000.0
2013-08-16 09:40:00,74.86,74.96,74.72,74.88,94400.0,63.405,63.4897,63.2865,63.422,94400.0
2013-08-16 09:50:00,74.89,74.97,74.85,74.93,100000.0,63.4304,63.4982,63.3966,63.4643,100000.0
2013-08-16 10:00:00,74.96,75.14,74.88,75.08,127300.0,63.4897,63.6422,63.422,63.5914,127300.0
2013-08-16 10:10:00,75.08,75.11,74.81,74.86,67900.0,63.5914,63.6168,63.3627,63.405,67900.0
2013-08-16 10:20:00,74.86,74.89,74.79,74.84,144300.0,63.405,63.4304,63.3457,63.3881,144300.0
2013-08-16 10:30:00,74.84,74.94,74.73,74.93,79000.0,63.3881,63.4728,63.2949,63.4643,79000.0
2013-08-16 10:40:00,74.93,74.93,74.84,74.88,47700.0,63.4643,63.4643,63.3881,63.422,47700.0
2013-08-16 10:50:00,74.89,74.98,74.86,74.87,69400.0,63.4304,63.5067,63.405,63.4135,69400.0
2013-08-16 11:00:00,74.86,74.95,74.85,74.86,54100.0,63.405,63.4813,63.3966,63.405,54100.0
2013-08-16 11:10:00,74.85,75.0,74.85,74.94,62900.0,63.3966,63.5236,63.3966,63.4728,62900.0
2013-08-16 11:20:00,74.95,74.98,74.89,74.93,58100.0,63.4813,63.5067,63.4304,63.4643,58100.0
2013-08-16 11:30:00,74.93,74.98,74.87,74.98,48000.0,63.4643,63.5067,63.4135,63.5067,48000.0
2013-08-16 11:40:00,74.97,74.98,74.88,74.96,49300.0,63.4982,63.5067,63.422,63.4897,49300.0
2013-08-16 11:50:00,74.95,74.96,74.9,74.94,58800.0,63.4813,63.4897,63.4389,63.4728,58800.0
2013-08-16 12:00:00,74.93,75.01,74.91,74.99,49200.0,63.4643,63.5321,63.4474,63.5151,49200.0
2013-08-16 12:10:00,74.98,75.06,74.97,75.03,54100.0,63.5067,63.5744,63.4982,63.549,54100.0
2013-08-16 12:20:00,75.03,75.04,74.92,74.94,49500.0,63.549,63.5575,63.4559,63.4728,49500.0
2013-08-16 12:30:00,74.94,74.97,74.92,74.93,46200.0,63.4728,63.4982,63.4559,63.4643,46200.0
2013-08-16 12:40:00,74.93,74.98,74.92,74.94,62800.0,63.4643,63.5067,63.4559,63.4728,62800.0
2013-08-16 12:50:00,74.94,75.0,74.94,74.96,47400.0,63.4728,63.5236,63.4728,63.4897,47400.0
2013-08-16 13:00:00,74.97,74.98,74.93,74.96,138800.0,63.4982,63.5067,63.4643,63.4897,138800.0
2013-08-16 13:10:00,74.96,75.0,74.93,74.99,121500.0,63.4897,63.5236,63.4643,63.5151,121500.0
2013-08-16 13:20:00,74.99,75.01,74.95,74.98,38100.0,63.5151,63.5321,63.4813,63.5067,38100.0
2013-08-16 13:30:00,74.98,75.03,74.94,74.97,54900.0,63.5067,63.549,63.4728,63.4982,54900.0
2013-08-16 13:40:00,74.96,75.01,74.94,75.0,68700.0,63.4897,63.5321,63.4728,63.5236,68700.0
2013-08-16 13:50:00,75.0,75.12,75.0,75.07,58700.0,63.5236,63.6252,63.5236,63.5829,58700.0
2013-08-16 14:00:00,75.07,75.12,75.0,75.03,77700.0,63.5829,63.6252,63.5236,63.549,77700.0
2013-08-16 14:10:00,75.02,75.05,74.88,74.93,114400.0,63.5405,63.566,63.422,63.4643,114400.0
2013-08-16 14:20:00,74.94,75.0,74.92,74.97,61100.0,63.4728,63.5236,63.4559,63.4982,61100.0
2013-08-16 14:30:00,74.97,75.06,74.95,75.04,62200.0,63.4982,63.5744,63.4813,63.5575,62200.0
2013-08-16 14:40:00,75.04,75.13,75.03,75.13,83800.0,63.5575,63.6337,63.549,63.6337,83800.0
2013-08-16 14:50:00,75.13,75.22,75.12,75.19,73500.0,63.6337,63.7099,63.6252,63.6845,73500.0
2013-08-16 15:00:00,75.2,75.2,75.16,75.2,76400.0,63.693,63.693,63.6591,63.693,76400.0
2013-08-16 15:10:00,75.2,75.22,75.14,75.14,90100.0,63.693,63.7099,63.6422,63.6422,90100.0
2013-08-16 15:20:00,75.14,75.25,75.12,75.19,119300.0,63.6422,63.7354,63.6252,63.6845,119300.0
2013-08-16 15:30:00,75.19,75.35,75.18,75.33,190800.0,63.6845,63.8201,63.6761,63.8031,190800.0
2013-08-16 15:40:00,75.33,75.33,75.18,75.2,171600.0,63.8031,63.8031,63.6761,63.693,171600.0
2013-08-16 15:50:00,75.2,75.24,75.16,75.18,356700.0,63.693,63.7269,63.6591,63.6761,356700.0
2013-08-19 09:30:00,75.12,75.17,74.7,75.09,84200.0,63.6252,63.6676,63.2695,63.5998,84200.0
2013-08-19 09:40:00,75.08,75.16,74.92,75.02,63600.0,63.5914,63.6591,63.4559,63.5405,63600.0
2013-08-19 09:50:00,75.0,75.04,74.88,74.99,74200.0,63.5236,63.5575,63.422,63.5151,74200.0
2013-08-19 10:00:00,74.97,75.12,74.94,74.95,71100.0,63.4982,63.6252,63.4728,63.4813,71100.0
2013-08-19 10:10:00,74.96,75.13,74.96,75.09,69900.0,63.4897,63.6337,63.4897,63.5998,69900.0
2013-08-19 10:20:00,75.08,75.11,75.04,75.1,52600.0,63.5914,63.6168,63.5575,63.6083,52600.0
2013-08-19 10:30:00,75.11,75.15,75.06,75.09,64200.0,63.6168,63.6507,63.5744,63.5998,64200.0
2013-08-19 10:40:00,75.09,75.21,75.07,75.16,57200.0,63.5998,63.7015,63.5829,63.6591,57200.0
2013-08-19 10:50:00,75.16,75.16,75.07,75.1,46400.0,63.6591,63.6591,63.5829,63.6083,46400.0
2013-08-19 11:00:00,75.1,75.11,75.06,75.09,69600.0,63.6083,63.6168,63.5744,63.5998,69600.0
2013-08-19 11:10:00,75.1,75.15,75.07,75.1,62100.0,63.6083,63.6507,63.5829,63.6083,62100.0
2013-08-19 11:20:00,75.1,75.13,75.06,75.08,52800.0,63.6083,63.6337,63.5744,63.5914,52800.0
2013-08-19 11:30:00,75.08,75.18,75.05,75.1,150800.0,63.5914,63.6761,63.566,63.6083,150800.0
2013-08-19 11:40:00,75.11,75.16,75.09,75.1,31600.0,63.6168,63.6591,63.5998,63.6083,31600.0
2013-08-19 11:50:00,75.1,75.1,75.06,75.08,61100.0,63.6083,63.6083,63.5744,63.5914,61100.0
2013-08-19 12:00:00,75.08,75.08,74.99,75.02,66100.0,63.5914,63.5914,63.5151,63.5405,66100.0
2013-08-19 12:10:00,75.0,75.07,74.97,75.03,35800.0,63.5236,63.5829,63.4982,63.549,35800.0
2013-08-19 12:20:00,75.03,75.05,74.92,74.92,40100.0,63.549,63.566,63.4559,63.4559,40100.0
2013-08-19 12:30:00,74.93,74.96,74.88,74.93,25000.0,63.4643,63.4897,63.422,63.4643,25000.0
2013-08-19 12:40:00,74.93,74.98,74.88,74.94,95200.0,63.4643,63.5067,63.422,63.4728,95200.0
2013-08-19 12:50:00,74.94,75.01,74.92,74.98,86800.0,63.4728,63.5321,63.4559,63.5067,86800.0
2013-08-19 13:00:00,74.98,75.0,74.92,74.93,45700.0,63.5067,63.5236,63.4559,63.4643,45700.0
2013-08-19 13:10:00,74.92,74.94,74.9,74.92,32800.0,63.4559,63.4728,63.4389,63.4559,32800.0
2013-08-19 13:20:00,74.92,74.95,74.88,74.95,31700.0,63.4559,63.4813,63.422,63.4813,31700.0
2013-08-19 13:30:00,74.93,74.94,74.78,74.81,40600.0,63.4643,63.4728,63.3373,63.3627,40600.0
2013-08-19 13:40:00,74.8,74.81,74.71,74.73,38600.0,63.3542,63.3627,63.278,63.2949,38600.0
2013-08-19 13:50:00,74.73,74.86,74.73,74.85,42700.0,63.2949,63.405,63.2949,63.3966,42700.0
2013-08-19 14:00:00,74.85,74.85,74.78,74.83,92900.0,63.3966,63.3966,63.3373,63.3796,92900.0
2013-08-19 14:10:00,74.81,74.85,74.8,74.83,43500.0,63.3627,63.3966,63.3542,63.3796,43500.0
2013-08-19 14:20:00,74.82,74.83,74.67,74.69,77600.0,63.3712,63.3796,63.2441,63.261,77600.0
2013-08-19 14:30:00,74.69,74.71,74.53,74.54,87100.0,63.261,63.278,63.1255,63.134,87100.0
2013-08-19 14:40:00,74.55,74.55,74.5,74.52,85900.0,63.1425,63.1425,63.1001,63.1171,85900.0
2013-08-19 14:50:00,74.51,74.53,74.44,74.52,107900.0,63.1086,63.1255,63.0493,63.1171,107900.0
2013-08-19 15:00:00,74.53,74.55,74.39,74.42,122000.0,63.1255,63.1425,63.0069,63.0324,122000.0
2013-08-19 15:10:00,74.41,74.49,74.41,74.43,127700.0,63.0239,63.0916,63.0239,63.0408,127700.0
2013-08-19 15:20:00,74.44,74.46,74.4,74.42,113900.0,63.0493,63.0662,63.0154,63.0324,113900.0
2013-08-19 15:30:00,74.42,74.42,74.36,74.38,181600.0,63.0324,63.0324,62.9815,62.9985,181600.0
2013-08-19 15:40:00,74.38,74.42,74.34,74.38,151800.0,62.9985,63.0324,62.9646,62.9985,151800.0
2013-08-19 15:50:00,74.38,74.39,74.3,74.36,405700.0,62.9985,63.0069,62.9307,62.9815,405700.0
2013-08-20 09:30:00,74.45,74.49,73.88,73.91,103400.0,63.0578,63.0916,62.575,62.6004,103400.0
2013-08-20 09:40:00,73.94,74.01,73.8,73.96,71600.0,62.6258,62.6851,62.5072,62.6427,71600.0
2013-08-20 09:50:00,73.95,74.08,73.84,73.96,82500.0,62.6343,62.7444,62.5411,62.6427,82500.0
2013-08-20 10:00:00,73.97,74.18,73.93,74.14,80500.0,62.6512,62.8291,62.6173,62.7952,80500.0
2013-08-20 10:10:00,74.14,74.14,74.01,74.05,35600.0,62.7952,62.7952,62.6851,62.719,35600.0
2013-08-20 10:20:00,74.06,74.22,74.05,74.15,40300.0,62.7274,62.863,62.719,62.8037,40300.0
2013-08-20 10:30:00,74.14,74.22,74.06,74.19,68900.0,62.7952,62.863,62.7274,62.8376,68900.0
2013-08-20 10:40:00,74.19,74.2,74.11,74.14,39900.0,62.8376,62.846,62.7698,62.7952,39900.0
2013-08-20 10:50:00,74.15,74.16,74.06,74.09,75200.0,62.8037,62.8121,62.7274,62.7529,75200.0
2013-08-20 11:00:00,74.09,74.13,74.07,74.08,75600.0,62.7529,62.7867,62.7359,62.7444,75600.0
2013-08-20 11:10:00,74.07,74.08,73.98,74.0,108100.0,62.7359,62.7444,62.6597,62.6766,108100.0
2013-08-20 11:20:00,74.0,74.02,73.98,73.99,102400.0,62.6766,62.6936,62.6597,62.6682,102400.0
2013-08-20 11:30:00,73.98,74.39,73.97,74.36,261000.0,62.6597,63.0069,62.6512,62.9815,261000.0
2013-08-20 11:40:00,74.36,74.54,74.36,74.53,85100.0,62.9815,63.134,62.9815,63.1255,85100.0
2013-08-20 11:50:00,74.52,74.53,74.38,74.4,47200.0,63.1171,63.1255,62.9985,63.0154,47200.0
2013-08-20 12:00:00,74.4,74.52,74.38,74.41,64700.0,63.0154,63.1171,62.9985,63.0239,64700.0
2013-08-20 12:10:00,74.41,74.57,74.4,74.57,27400.0,63.0239,63.1594,63.0154,63.1594,27400.0
2013-08-20 12:20:00,74.56,74.67,74.55,74.55,51300.0,63.1509,63.2441,63.1425,63.1425,51300.0
2013-08-20 12:30:00,74.55,74.57,74.46,74.53,33100.0,63.1425,63.1594,63.0662,63.1255,33100.0
2013-08-20 12:40:00,74.53,74.58,74.51,74.55,21700.0,63.1255,63.1679,63.1086,63.1425,21700.0
2013-08-20 12:50:00,74.55,74.62,74.5,74.58,55800.0,63.1425,63.2018,63.1001,63.1679,55800.0
2013-08-20 13:00:00,74.59,74.66,74.56,74.58,28900.0,63.1763,63.2356,63.1509,63.1679,28900.0
2013-08-20 13:10:00,74.58,74.59,74.52,74.54,28200.0,63.1679,63.1763,63.1171,63.134,28200.0
2013-08-20 13:20:00,74.53,74.6,74.52,74.53,32400.0,63.1255,63.1848,63.1171,63.1255,32400.0
2013-08-20 13:30:00,74.53,74.64,74.53,74.59,22700.0,63.1255,63.2187,63.1255,63.1763,22700.0
2013-08-20 13:40:00,74.58,74.62,74.54,74.61,25000.0,63.1679,63.2018,63.134,63.1933,25000.0
2013-08-20 13:50:00,74.61,74.61,74.5,74.51,31400.0,63.1933,63.1933,63.1001,63.1086,31400.0
2013-08-20 14:00:00,74.5,74.52,74.46,74.47,27500.0,63.1001,63.1171,63.0662,63.0747,27500.0
2013-08-20 14:10:00,74.46,74.47,74.41,74.45,32300.0,63.0662,63.0747,63.0239,63.0578,32300.0
2013-08-20 14:20:00,74.45,74.51,74.41,74.47,35400.0,63.0578,63.1086,63.0239,63.0747,35400.0
2013-08-20 14:30:00,74.47,74.48,74.32,74.36,46100.0,63.0747,63.0832,62.9477,62.9815,46100.0
2013-08-20 14:40:00,74.35,74.39,74.31,74.37,44700.0,62.9731,63.0069,62.9392,62.99,44700.0
2013-08-20 14:50:00,74.37,74.43,74.31,74.36,52100.0,62.99,63.0408,62.9392,62.9815,52100.0
2013-08-20 15:00:00,74.36,74.46,74.36,74.45,50800.0,62.9815,63.0662,62.9815,63.0578,50800.0
2013-08-20 15:10:00,74.44,74.53,74.42,74.49,51400.0,63.0493,63.1255,63.0324,63.0916,51400.0
2013-08-20 15:20:00,74.49,74.49,74.39,74.43,43200.0,63.0916,63.0916,63.0069,63.0408,43200.0
2013-08-20 15:30:00,74.43,74.45,74.39,74.4,77200.0,63.0408,63.0578,63.0069,63.0154,77200.0
2013-08-20 15:40:00,74.39,74.44,74.31,74.34,104800.0,63.0069,63.0493,62.9392,62.9646,104800.0
2013-08-20 15:50:00,74.33,74.36,74.22,74.28,205700.0,62.9561,62.9815,62.863,62.9138,205700.0
2013-08-21 09:30:00,74.0,74.16,73.8,73.97,71900.0,62.6766,62.8121,62.5072,62.6512,71900.0
2013-08-21 09:40:00,73.98,74.01,73.83,73.95,44700.0,62.6597,62.6851,62.5326,62.6343,44700.0
2013-08-21 09:50:00,73.93,73.93,73.72,73.8,55600.0,62.6173,62.6173,62.4395,62.5072,55600.0
2013-08-21 10:00:00,73.81,73.84,73.62,73.73,106700.0,62.5157,62.5411,62.3548,62.4479,106700.0
2013-08-21 10:10:00,73.72,74.0,73.66,74.0,251700.0,62.4395,62.6766,62.3887,62.6766,251700.0
2013-08-21 10:20:00,74.0,74.18,73.99,74.13,46400.0,62.6766,62.8291,62.6682,62.7867,46400.0
2013-08-21 10:30:00,74.14,74.2,74.02,74.19,41700.0,62.7952,62.846,62.6936,62.8376,41700.0
2013-08-21 10:40:00,74.2,74.33,74.17,74.2,64100.0,62.846,62.9561,62.8206,62.846,64100.0
2013-08-21 10:50:00,74.2,74.21,74.12,74.12,46100.0,62.846,62.8545,62.7783,62.7783,46100.0
2013-08-21 11:00:00,74.11,74.16,74.04,74.04,50700.0,62.7698,62.8121,62.7105,62.7105,50700.0
2013-08-21 11:10:00,74.04,74.1,74.0,74.0,46000.0,62.7105,62.7613,62.6766,62.6766,46000.0
2013-08-21 11:20:00,74.0,74.01,73.86,73.87,53400.0,62.6766,62.6851,62.558,62.5665,53400.0
2013-08-21 11:30:00,73.86,73.91,73.74,73.76,33500.0,62.558,62.6004,62.4564,62.4734,33500.0
2013-08-21 11:40:00,73.76,73.76,73.62,73.66,46800.0,62.4734,62.4734,62.3548,62.3887,46800.0
2013-08-21 11:50:00,73.66,73.68,73.56,73.67,41800.0,62.3887,62.4056,62.304,62.3971,41800.0
2013-08-21 12:00:00,73.66,73.7,73.57,73.59,21700.0,62.3887,62.4225,62.3124,62.3294,21700.0
2013-08-21 12:10:00,73.6,73.73,73.6,73.71,22400.0,62.3378,62.4479,62.3378,62.431,22400.0
2013-08-21 12:20:00,73.72,73.75,73.7,73.72,17300.0,62.4395,62.4649,62.4225,62.4395,17300.0
2013-08-21 12:30:00,73.75,73.77,73.71,73.75,22400.0,62.4649,62.4818,62.431,62.4649,22400.0
2013-08-21 12:40:00,73.74,73.83,73.73,73.78,29600.0,62.4564,62.5326,62.4479,62.4903,29600.0
2013-08-21 12:50:00,73.77,73.84,73.75,73.82,24200.0,62.4818,62.5411,62.4649,62.5242,24200.0
2013-08-21 13:00:00,73.81,73.81,73.69,73.71,17000.0,62.5157,62.5157,62.4141,62.431,17000.0
2013-08-21 13:10:00,73.71,73.84,73.7,73.81,24900.0,62.431,62.5411,62.4225,62.5157,24900.0
2013-08-21 13:20:00,73.82,73.82,73.73,73.81,15400.0,62.5242,62.5242,62.4479,62.5157,15400.0
2013-08-21 13:30:00,73.81,73.86,73.8,73.81,22600.0,62.5157,62.558,62.5072,62.5157,22600.0
2013-08-21 13:40:00,73.81,73.91,73.8,73.87,23500.0,62.5157,62.6004,62.5072,62.5665,23500.0
2013-08-21 13:50:00,73.87,73.9,73.85,73.9,29800.0,62.5665,62.5919,62.5496,62.5919,29800.0
2013-08-21 14:00:00,73.89,73.89,73.25,73.49,218700.0,62.5835,62.5835,62.0414,62.2447,218700.0
2013-08-21 14:10:00,73.51,73.89,73.41,73.66,214600.0,62.2616,62.5835,62.1769,62.3887,214600.0
2013-08-21 14:20:00,73.65,73.76,73.41,73.62,70200.0,62.3802,62.4734,62.1769,62.3548,70200.0
2013-08-21 14:30:00,73.64,74.07,73.64,73.95,75700.0,62.3717,62.7359,62.3717,62.6343,75700.0
2013-08-21 14:40:00,73.91,74.21,73.91,74.18,107600.0,62.6004,62.8545,62.6004,62.8291,107600.0
2013-08-21 14:50:00,74.18,74.25,74.06,74.1,67300.0,62.8291,62.8884,62.7274,62.7613,67300.0
2013-08-21 15:00:00,74.11,74.17,74.02,74.12,56600.0,62.7698,62.8206,62.6936,62.7783,56600.0
2013-08-21 15:10:00,74.11,74.21,74.03,74.05,43800.0,62.7698,62.8545,62.702,62.719,43800.0
2013-08-21 15:20:00,74.04,74.14,73.95,73.98,67800.0,62.7105,62.7952,62.6343,62.6597,67800.0
2013-08-21 15:30:00,73.98,74.07,73.83,73.89,106600.0,62.6597,62.7359,62.5326,62.5835,106600.0
2013-08-21 15:40:00,73.89,73.89,73.55,73.6,154900.0,62.5835,62.5835,62.2955,62.3378,154900.0
2013-08-21 15:50:00,73.61,73.66,73.4,73.45,261300.0,62.3463,62.3887,62.1684,62.2108,261300.0
2013-08-22 09:30:00,73.67,73.75,73.4,73.53,143100.0,62.3971,62.4649,62.1684,62.2785,143100.0
2013-08-22 09:40:00,73.55,73.79,73.41,73.71,178500.0,62.2955,62.4988,62.1769,62.431,178500.0
2013-08-22 09:50:00,73.72,73.86,73.6,73.82,105800.0,62.4395,62.558,62.3378,62.5242,105800.0
2013-08-22 10:00:00,73.82,73.84,73.68,73.71,50700.0,62.5242,62.5411,62.4056,62.431,50700.0
2013-08-22 10:10:00,73.71,73.9,73.65,73.84,36600.0,62.431,62.5919,62.3802,62.5411,36600.0
2013-08-22 10:20:00,73.86,73.87,73.71,73.83,86800.0,62.558,62.5665,62.431,62.5326,86800.0
2013-08-22 10:30:00,73.84,73.97,73.81,73.81,56800.0,62.5411,62.6512,62.5157,62.5157,56800.0
2013-08-22 10:40:00,73.81,73.94,73.81,73.89,47300.0,62.5157,62.6258,62.5157,62.5835,47300.0
2013-08-22 10:50:00,73.89,73.89,73.74,73.77,49300.0,62.5835,62.5835,62.4564,62.4818,49300.0
2013-08-22 11:00:00,73.78,73.83,73.75,73.82,55400.0,62.4903,62.5326,62.4649,62.5242,55400.0
2013-08-22 11:10:00,73.82,73.84,73.67,73.7,36800.0,62.5242,62.5411,62.3971,62.4225,36800.0
2013-08-22 11:20:00,73.7,73.73,73.54,73.56,31600.0,62.4225,62.4479,62.287,62.304,31600.0
2013-08-22 11:30:00,73.56,73.77,73.56,73.7,45800.0,62.304,62.4818,62.304,62.4225,45800.0
2013-08-22 11:40:00,73.7,73.83,73.68,73.83,34100.0,62.4225,62.5326,62.4056,62.5326,34100.0
2013-08-22 11:50:00,73.84,73.84,73.74,73.77,19300.0,62.5411,62.5411,62.4564,62.4818,19300.0
2013-08-22 12:00:00,73.78,73.84,73.77,73.8,15400.0,62.4903,62.5411,62.4818,62.5072,15400.0
2013-08-22 12:10:00,73.79,73.84,73.73,73.76,49900.0,62.4988,62.5411,62.4479,62.4734,49900.0
2013-08-22 12:20:00,73.76,73.87,73.72,73.75,69900.0,62.4734,62.5665,62.4395,62.4649,69900.0
2013-08-22 12:30:00,73.76,73.84,73.75,73.8,10300.0,62.4734,62.5411,62.4649,62.5072,10300.0
2013-08-22 12:40:00,73.79,73.86,73.79,73.81,11300.0,62.4988,62.558,62.4988,62.5157,11300.0
2013-08-22 12:50:00,73.8,73.8,73.52,73.58,18400.0,62.5072,62.5072,62.2701,62.3209,18400.0
2013-08-22 13:00:00,73.58,73.61,73.53,73.61,9600.0,62.3209,62.3463,62.2785,62.3463,9600.0
2013-08-22 13:10:00,73.62,73.71,73.62,73.63,6800.0,62.3548,62.431,62.3548,62.3632,6800.0
2013-08-22 13:20:00,73.64,73.69,73.63,73.68,6800.0,62.3717,62.4141,62.3632,62.4056,6800.0
2013-08-22 13:30:00,73.66,73.69,73.63,73.67,8300.0,62.3887,62.4141,62.3632,62.3971,8300.0
2013-08-22 13:40:00,73.69,73.77,73.68,73.69,110000.0,62.4141,62.4818,62.4056,62.4141,110000.0
2013-08-22 13:50:00,73.7,73.7,73.64,73.68,75500.0,62.4225,62.4225,62.3717,62.4056,75500.0
2013-08-22 14:00:00,73.69,73.72,73.64,73.68,9800.0,62.4141,62.4395,62.3717,62.4056,9800.0
2013-08-22 14:10:00,73.67,73.73,73.66,73.71,10500.0,62.3971,62.4479,62.3887,62.431,10500.0
2013-08-22 14:20:00,73.72,73.76,73.67,73.69,10400.0,62.4395,62.4734,62.3971,62.4141,10400.0
2013-08-22 14:30:00,73.68,73.73,73.66,73.69,12700.0,62.4056,62.4479,62.3887,62.4141,12700.0
2013-08-22 14:40:00,73.71,73.71,73.66,73.68,13300.0,62.431,62.431,62.3887,62.4056,13300.0
2013-08-22 14:50:00,73.68,73.7,73.63,73.66,13800.0,62.4056,62.4225,62.3632,62.3887,13800.0
2013-08-22 15:00:00,73.67,73.72,73.63,73.7,9300.0,62.3971,62.4395,62.3632,62.4225,9300.0
2013-08-22 15:10:00,73.7,73.81,73.64,73.71,14200.0,62.4225,62.5157,62.3717,62.431,14200.0
2013-08-22 15:20:00,73.69,73.91,73.68,73.85,97200.0,62.4141,62.6004,62.4056,62.5496,97200.0
2013-08-22 15:30:00,73.85,73.97,73.83,73.91,90800.0,62.5496,62.6512,62.5326,62.6004,90800.0
2013-08-22 15:40:00,73.92,74.0,73.84,73.88,174000.0,62.6089,62.6766,62.5411,62.575,174000.0
2013-08-22 15:50:00,73.88,73.88,73.75,73.85,267800.0,62.575,62.575,62.4649,62.5496,267800.0
2013-08-23 09:30:00,73.87,74.0,73.38,73.46,140300.0,62.5665,62.6766,62.1515,62.2193,140300.0
2013-08-23 09:40:00,73.45,73.73,73.39,73.68,88000.0,62.2108,62.4479,62.16,62.4056,88000.0
2013-08-23 09:50:00,73.68,73.68,73.42,73.6,89800.0,62.4056,62.4056,62.1854,62.3378,89800.0
2013-08-23 10:00:00,73.58,73.6,73.29,73.34,95000.0,62.3209,62.3378,62.0753,62.1176,95000.0
2013-08-23 10:10:00,73.34,73.49,73.29,73.37,58000.0,62.1176,62.2447,62.0753,62.143,58000.0
2013-08-23 10:20:00,73.36,73.36,73.2,73.26,71600.0,62.1346,62.1346,61.999,62.0499,71600.0
2013-08-23 10:30:00,73.25,73.32,73.22,73.26,62300.0,62.0414,62.1007,62.016,62.0499,62300.0
2013-08-23 10:40:00,73.27,73.33,73.13,73.23,78100.0,62.0583,62.1091,61.9398,62.0245,78100.0
2013-08-23 10:50:00,73.23,73.44,73.17,73.4,88100.0,62.0245,62.2023,61.9736,62.1684,88100.0
2013-08-23 11:00:00,73.4,73.43,73.32,73.33,51500.0,62.1684,62.1938,62.1007,62.1091,51500.0
2013-08-23 11:10:00,73.32,73.34,73.25,73.28,29200.0,62.1007,62.1176,62.0414,62.0668,29200.0
2013-08-23 11:20:00,73.28,73.29,73.17,73.28,28900.0,62.0668,62.0753,61.9736,62.0668,28900.0
2013-08-23 11:30:00,73.27,73.33,73.22,73.26,29700.0,62.0583,62.1091,62.016,62.0499,29700.0
2013-08-23 11:40:00,73.25,73.4,73.24,73.38,28500.0,62.0414,62.1684,62.0329,62.1515,28500.0
2013-08-23 11:50:00,73.37,73.38,73.26,73.31,41400.0,62.143,62.1515,62.0499,62.0922,41400.0
2013-08-23 12:00:00,73.32,73.39,73.3,73.3,91300.0,62.1007,62.16,62.0837,62.0837,91300.0
2013-08-23 12:10:00,73.3,73.32,73.25,73.29,31400.0,62.0837,62.1007,62.0414,62.0753,31400.0
2013-08-23 12:20:00,73.28,73.31,73.24,73.27,35100.0,62.0668,62.0922,62.0329,62.0583,35100.0
2013-08-23 12:30:00,73.27,73.36,73.25,73.35,22100.0,62.0583,62.1346,62.0414,62.1261,22100.0
2013-08-23 12:40:00,73.36,73.37,73.28,73.28,34200.0,62.1346,62.143,62.0668,62.0668,34200.0
2013-08-23 12:50:00,73.28,73.35,73.24,73.33,36000.0,62.0668,62.1261,62.0329,62.1091,36000.0
2013-08-23 13:00:00,73.33,73.33,73.26,73.28,30200.0,62.1091,62.1091,62.0499,62.0668,30200.0
2013-08-23 13:10:00,73.27,73.34,73.27,73.32,28000.0,62.0583,62.1176,62.0583,62.1007,28000.0
2013-08-23 13:20:00,73.32,73.32,73.27,73.3,24100.0,62.1007,62.1007,62.0583,62.0837,24100.0
2013-08-23 13:30:00,73.31,73.42,73.29,73.42,35900.0,62.0922,62.1854,62.0753,62.1854,35900.0
2013-08-23 13:40:00,73.42,73.54,73.42,73.48,44100.0,62.1854,62.287,62.1854,62.2362,44100.0
2013-08-23 13:50:00,73.48,73.57,73.48,73.51,39600.0,62.2362,62.3124,62.2362,62.2616,39600.0
2013-08-23 14:00:00,73.51,73.55,73.49,73.52,63500.0,62.2616,62.2955,62.2447,62.2701,63500.0
2013-08-23 14:10:00,73.52,73.55,73.47,73.54,46200.0,62.2701,62.2955,62.2277,62.287,46200.0
2013-08-23 14:20:00,73.54,73.59,73.52,73.54,41400.0,62.287,62.3294,62.2701,62.287,41400.0
2013-08-23 14:30:00,73.53,73.59,73.51,73.56,46500.0,62.2785,62.3294,62.2616,62.304,46500.0
2013-08-23 14:40:00,73.57,73.57,73.5,73.56,36900.0,62.3124,62.3124,62.2531,62.304,36900.0
2013-08-23 14:50:00,73.56,73.56,73.5,73.5,53600.0,62.304,62.304,62.2531,62.2531,53600.0
2013-08-23 15:00:00,73.49,73.55,73.47,73.53,43600.0,62.2447,62.2955,62.2277,62.2785,43600.0
2013-08-23 15:10:00,73.53,73.56,73.49,73.51,57400.0,62.2785,62.304,62.2447,62.2616,57400.0
2013-08-23 15:20:00,73.51,73.59,73.5,73.59,48600.0,62.2616,62.3294,62.2531,62.3294,48600.0
2013-08-23 15:30:00,73.59,73.66,73.56,73.57,107400.0,62.3294,62.3887,62.304,62.3124,107400.0
2013-08-23 15:40:00,73.57,73.75,73.56,73.75,106900.0,62.3124,62.4649,62.304,62.4649,106900.0
2013-08-23 15:50:00,73.75,73.77,73.67,73.67,155600.0,62.4649,62.4818,62.3971,62.3971,155600.0
2013-08-26 09:30:00,73.76,73.9,73.46,73.58,98200.0,62.4734,62.5919,62.2193,62.3209,98200.0
2013-08-26 09:40:00,73.58,73.62,73.49,73.6,56400.0,62.3209,62.3548,62.2447,62.3378,56400.0
2013-08-26 09:50:00,73.6,73.67,73.43,73.46,60100.0,62.3378,62.3971,62.1938,62.2193,60100.0
2013-08-26 10:00:00,73.48,73.69,73.45,73.62,93000.0,62.2362,62.4141,62.2108,62.3548,93000.0
2013-08-26 10:10:00,73.63,73.83,73.58,73.74,143100.0,62.3632,62.5326,62.3209,62.4564,143100.0
2013-08-26 10:20:00,73.75,73.82,73.72,73.77,32900.0,62.4649,62.5242,62.4395,62.4818,32900.0
2013-08-26 10:30:00,73.77,73.82,73.67,73.81,42000.0,62.4818,62.5242,62.3971,62.5157,42000.0
2013-08-26 10:40:00,73.81,73.91,73.8,73.9,53700.0,62.5157,62.6004,62.5072,62.5919,53700.0
2013-08-26 10:50:00,73.89,73.91,73.85,73.89,42900.0,62.5835,62.6004,62.5496,62.5835,42900.0
2013-08-26 11:00:00,73.9,73.95,73.87,73.95,45600.0,62.5919,62.6343,62.5665,62.6343,45600.0
2013-08-26 11:10:00,73.96,74.02,73.95,74.01,57400.0,62.6427,62.6936,62.6343,62.6851,57400.0
2013-08-26 11:20:00,74.01,74.06,74.01,74.05,35100.0,62.6851,62.7274,62.6851,62.719,35100.0
2013-08-26 11:30:00,74.05,74.12,74.02,74.03,102100.0,62.719,62.7783,62.6936,62.702,102100.0
2013-08-26 11:40:00,74.03,74.06,74.02,74.05,38100.0,62.702,62.7274,62.6936,62.719,38100.0
2013-08-26 11:50:00,74.05,74.08,74.02,74.07,45900.0,62.719,62.7444,62.6936,62.7359,45900.0
2013-08-26 12:00:00,74.07,74.15,74.07,74.15,49100.0,62.7359,62.8037,62.7359,62.8037,49100.0
2013-08-26 12:10:00,74.15,74.27,74.12,74.26,56800.0,62.8037,62.9053,62.7783,62.8968,56800.0
2013-08-26 12:20:00,74.27,74.45,74.25,74.4,63000.0,62.9053,63.0578,62.8884,63.0154,63000.0
2013-08-26 12:30:00,74.39,74.47,74.37,74.4,35700.0,63.0069,63.0747,62.99,63.0154,35700.0
2013-08-26 12:40:00,74.41,74.44,74.31,74.31,26600.0,63.0239,63.0493,62.9392,62.9392,26600.0
2013-08-26 12:50:00,74.31,74.37,74.29,74.37,38400.0,62.9392,62.99,62.9223,62.99,38400.0
2013-08-26 13:00:00,74.37,74.41,74.34,74.4,24100.0,62.99,63.0239,62.9646,63.0154,24100.0
2013-08-26 13:10:00,74.39,74.41,74.34,74.35,30400.0,63.0069,63.0239,62.9646,62.9731,30400.0
2013-08-26 13:20:00,74.35,74.36,74.2,74.2,36100.0,62.9731,62.9815,62.846,62.846,36100.0
2013-08-26 13:30:00,74.2,74.23,74.17,74.19,18900.0,62.846,62.8714,62.8206,62.8376,18900.0
2013-08-26 13:40:00,74.19,74.19,74.13,74.16,27500.0,62.8376,62.8376,62.7867,62.8121,27500.0
2013-08-26 13:50:00,74.15,74.22,74.13,74.22,24800.0,62.8037,62.863,62.7867,62.863,24800.0
2013-08-26 14:00:00,74.22,74.3,74.19,74.28,19800.0,62.863,62.9307,62.8376,62.9138,19800.0
2013-08-26 14:10:00,74.28,74.31,74.27,74.29,25600.0,62.9138,62.9392,62.9053,62.9223,25600.0
2013-08-26 14:20:00,74.29,74.3,74.25,74.26,35300.0,62.9223,62.9307,62.8884,62.8968,35300.0
2013-08-26 14:30:00,74.26,74.26,74.16,74.17,26900.0,62.8968,62.8968,62.8121,62.8206,26900.0
2013-08-26 14:40:00,74.17,74.27,74.16,74.27,26300.0,62.8206,62.9053,62.8121,62.9053,26300.0
2013-08-26 14:50:00,74.28,74.29,74.24,74.27,31400.0,62.9138,62.9223,62.8799,62.9053,31400.0
2013-08-26 15:00:00,74.26,74.3,74.22,74.22,40700.0,62.8968,62.9307,62.863,62.863,40700.0
2013-08-26 15:10:00,74.23,74.23,73.86,73.96,112200.0,62.8714,62.8714,62.558,62.6427,112200.0
2013-08-26 15:20:00,73.96,73.97,73.7,73.83,96700.0,62.6427,62.6512,62.4225,62.5326,96700.0
2013-08-26 15:30:00,73.82,73.91,73.8,73.83,88600.0,62.5242,62.6004,62.5072,62.5326,88600.0
2013-08-26 15:40:00,73.83,73.88,73.72,73.74,100400.0,62.5326,62.575,62.4395,62.4564,100400.0
2013-08-26 15:50:00,73.73,73.74,73.61,73.61,192300.0,62.4479,62.4564,62.3463,62.3463,192300.0
2013-08-27 09:30:00,72.69,72.83,72.52,72.66,166200.0,61.5671,61.6857,61.4231,61.5417,166200.0
2013-08-27 09:40:00,72.62,72.93,72.61,72.84,139200.0,61.5078,61.7704,61.4993,61.6941,139200.0
2013-08-27 09:50:00,72.87,72.92,72.69,72.72,65900.0,61.7195,61.7619,61.5671,61.5925,65900.0
2013-08-27 10:00:00,72.72,72.82,72.66,72.76,109400.0,61.5925,61.6772,61.5417,61.6264,109400.0
2013-08-27 10:10:00,72.76,72.79,72.66,72.71,69100.0,61.6264,61.6518,61.5417,61.584,69100.0
2013-08-27 10:20:00,72.71,72.71,72.42,72.42,104600.0,61.584,61.584,61.3384,61.3384,104600.0
2013-08-27 10:30:00,72.43,72.62,72.43,72.61,73600.0,61.3469,61.5078,61.3469,61.4993,73600.0
2013-08-27 10:40:00,72.61,72.63,72.53,72.58,82500.0,61.4993,61.5163,61.4316,61.4739,82500.0
2013-08-27 10:50:00,72.58,72.76,72.48,72.74,76600.0,61.4739,61.6264,61.3892,61.6094,76600.0
2013-08-27 11:00:00,72.74,72.74,72.66,72.68,44400.0,61.6094,61.6094,61.5417,61.5586,44400.0
2013-08-27 11:10:00,72.69,72.73,72.6,72.7,38900.0,61.5671,61.601,61.4909,61.5756,38900.0
2013-08-27 11:20:00,72.7,72.82,72.67,72.77,41000.0,61.5756,61.6772,61.5501,61.6348,41000.0
2013-08-27 11:30:00,72.77,72.78,72.62,72.71,45600.0,61.6348,61.6433,61.5078,61.584,45600.0
2013-08-27 11:40:00,72.7,72.73,72.59,72.59,46200.0,61.5756,61.601,61.4824,61.4824,46200.0
2013-08-27 11:50:00,72.59,72.73,72.58,72.7,45900.0,61.4824,61.601,61.4739,61.5756,45900.0
2013-08-27 12:00:00,72.7,72.71,72.51,72.57,54400.0,61.5756,61.584,61.4146,61.4654,54400.0
2013-08-27 12:10:00,72.57,72.63,72.52,72.59,48800.0,61.4654,61.5163,61.4231,61.4824,48800.0
2013-08-27 12:20:00,72.59,72.6,72.49,72.53,70200.0,61.4824,61.4909,61.3977,61.4316,70200.0
2013-08-27 12:30:00,72.53,72.61,72.48,72.58,45500.0,61.4316,61.4993,61.3892,61.4739,45500.0
2013-08-27 12:40:00,72.57,72.57,72.4,72.44,74400.0,61.4654,61.4654,61.3215,61.3553,74400.0
2013-08-27 12:50:00,72.44,72.52,72.4,72.41,63100.0,61.3553,61.4231,61.3215,61.3299,63100.0
2013-08-27 13:00:00,72.41,72.41,72.34,72.41,44500.0,61.3299,61.3299,61.2706,61.3299,44500.0
2013-08-27 13:10:00,72.41,72.43,72.33,72.33,37000.0,61.3299,61.3469,61.2622,61.2622,37000.0
2013-08-27 13:20:00,72.33,72.33,72.22,72.27,47900.0,61.2622,61.2622,61.169,61.2113,47900.0
2013-08-27 13:30:00,72.27,72.44,72.27,72.37,40100.0,61.2113,61.3553,61.2113,61.296,40100.0
2013-08-27 13:40:00,72.37,72.5,72.36,72.42,51000.0,61.296,61.4062,61.2876,61.3384,51000.0
2013-08-27 13:50:00,72.43,72.44,72.33,72.33,39700.0,61.3469,61.3553,61.2622,61.2622,39700.0
2013-08-27 14:00:00,72.33,72.33,72.19,72.19,84800.0,61.2622,61.2622,61.1436,61.1436,84800.0
2013-08-27 14:10:00,72.2,72.2,72.02,72.07,130000.0,61.1521,61.1521,60.9996,61.042,130000.0
2013-08-27 14:20:00,72.07,72.07,71.84,71.87,187800.0,61.042,61.042,60.8471,60.8726,187800.0
2013-08-27 14:30:00,71.87,71.93,71.77,71.91,102700.0,60.8726,60.9234,60.7879,60.9064,102700.0
2013-08-27 14:40:00,71.9,72.02,71.87,71.97,77400.0,60.898,60.9996,60.8726,60.9573,77400.0
2013-08-27 14:50:00,71.97,72.04,71.92,71.96,59400.0,60.9573,61.0165,60.9149,60.9488,59400.0
2013-08-27 15:00:00,71.97,72.11,71.93,72.08,175900.0,60.9573,61.0758,60.9234,61.0504,175900.0
2013-08-27 15:10:00,72.07,72.09,71.85,71.91,87900.0,61.042,61.0589,60.8556,60.9064,87900.0
2013-08-27 15:20:00,71.91,72.03,71.87,71.96,130100.0,60.9064,61.0081,60.8726,60.9488,130100.0
2013-08-27 15:30:00,71.96,72.0,71.85,71.93,119700.0,60.9488,60.9827,60.8556,60.9234,119700.0
2013-08-27 15:40:00,71.94,72.08,71.9,72.03,134800.0,60.9318,61.0504,60.898,61.0081,134800.0
2013-08-27 15:50:00,72.02,72.04,71.85,71.89,321900.0,60.9996,61.0165,60.8556,60.8895,321900.0
2013-08-28 09:30:00,71.7,71.81,71.54,71.76,111800.0,60.7286,60.8217,60.5931,60.7794,111800.0
2013-08-28 09:40:00,71.76,72.03,71.75,71.9,89300.0,60.7794,61.0081,60.7709,60.898,89300.0
2013-08-28 09:50:00,71.9,71.9,71.62,71.63,44600.0,60.898,60.898,60.6608,60.6693,44600.0
2013-08-28 10:00:00,71.62,71.82,71.56,71.57,64300.0,60.6608,60.8302,60.61,60.6185,64300.0
2013-08-28 10:10:00,71.57,71.87,71.57,71.85,55900.0,60.6185,60.8726,60.6185,60.8556,55900.0
2013-08-28 10:20:00,71.85,71.85,71.7,71.79,66300.0,60.8556,60.8556,60.7286,60.8048,66300.0
2013-08-28 10:30:00,71.79,71.93,71.74,71.88,115500.0,60.8048,60.9234,60.7624,60.881,115500.0
2013-08-28 10:40:00,71.89,71.95,71.87,71.91,51800.0,60.8895,60.9403,60.8726,60.9064,51800.0
2013-08-28 10:50:00,71.91,71.99,71.89,71.93,85700.0,60.9064,60.9742,60.8895,60.9234,85700.0
2013-08-28 11:00:00,71.92,72.0,71.85,72.0,74400.0,60.9149,60.9827,60.8556,60.9827,74400.0
2013-08-28 11:10:00,71.99,72.02,71.9,71.91,108900.0,60.9742,60.9996,60.898,60.9064,108900.0
2013-08-28 11:20:00,71.91,72.03,71.91,71.94,98100.0,60.9064,61.0081,60.9064,60.9318,98100.0
2013-08-28 11:30:00,71.94,71.98,71.88,71.94,60000.0,60.9318,60.9657,60.881,60.9318,60000.0
2013-08-28 11:40:00,71.94,72.0,71.91,71.94,45300.0,60.9318,60.9827,60.9064,60.9318,45300.0
2013-08-28 11:50:00,71.94,72.15,71.94,72.12,57200.0,60.9318,61.1097,60.9318,61.0843,57200.0
2013-08-28 12:00:00,72.12,72.12,71.98,72.05,49200.0,61.0843,61.0843,60.9657,61.025,49200.0
2013-08-28 12:10:00,72.05,72.13,72.04,72.11,43700.0,61.025,61.0928,61.0165,61.0758,43700.0
2013-08-28 12:20:00,72.12,72.19,72.06,72.18,39700.0,61.0843,61.1436,61.0335,61.1351,39700.0
2013-08-28 12:30:00,72.18,72.29,72.18,72.27,56300.0,61.1351,61.2283,61.1351,61.2113,56300.0
2013-08-28 12:40:00,72.29,72.33,72.24,72.28,48500.0,61.2283,61.2622,61.1859,61.2198,48500.0
2013-08-28 12:50:00,72.29,72.34,72.24,72.24,33500.0,61.2283,61.2706,61.1859,61.1859,33500.0
2013-08-28 13:00:00,72.24,72.32,72.24,72.31,42100.0,61.1859,61.2537,61.1859,61.2452,42100.0
2013-08-28 13:10:00,72.31,72.31,72.24,72.27,32100.0,61.2452,61.2452,61.1859,61.2113,32100.0
2013-08-28 13:20:00,72.27,72.28,72.25,72.28,38900.0,61.2113,61.2198,61.1944,61.2198,38900.0
2013-08-28 13:30:00,72.28,72.3,72.21,72.28,28600.0,61.2198,61.2368,61.1605,61.2198,28600.0
2013-08-28 13:40:00,72.28,72.31,72.24,72.25,34000.0,61.2198,61.2452,61.1859,61.1944,34000.0
2013-08-28 13:50:00,72.25,72.28,72.21,72.28,46400.0,61.1944,61.2198,61.1605,61.2198,46400.0
2013-08-28 14:00:00,72.29,72.3,72.17,72.17,32500.0,61.2283,61.2368,61.1267,61.1267,32500.0
2013-08-28 14:10:00,72.17,72.19,72.06,72.08,56900.0,61.1267,61.1436,61.0335,61.0504,56900.0
2013-08-28 14:20:00,72.08,72.14,72.07,72.13,42500.0,61.0504,61.1012,61.042,61.0928,42500.0
2013-08-28 14:30:00,72.12,72.13,72.02,72.04,72100.0,61.0843,61.0928,60.9996,61.0165,72100.0
2013-08-28 14:40:00,72.05,72.07,72.01,72.04,65800.0,61.025,61.042,60.9911,61.0165,65800.0
2013-08-28 14:50:00,72.05,72.1,72.01,72.05,64400.0,61.025,61.0674,60.9911,61.025,64400.0
2013-08-28 15:00:00,72.06,72.21,72.04,72.21,68900.0,61.0335,61.1605,61.0165,61.1605,68900.0
2013-08-28 15:10:00,72.21,72.34,72.19,72.23,58900.0,61.1605,61.2706,61.1436,61.1775,58900.0
2013-08-28 15:20:00,72.23,72.33,72.23,72.28,54800.0,61.1775,61.2622,61.1775,61.2198,54800.0
2013-08-28 15:30:00,72.28,72.33,72.24,72.25,60100.0,61.2198,61.2622,61.1859,61.1944,60100.0
2013-08-28 15:40:00,72.25,72.26,72.06,72.1,122600.0,61.1944,61.2029,61.0335,61.0674,122600.0
2013-08-28 15:50:00,72.1,72.12,71.99,72.01,262600.0,61.0674,61.0843,60.9742,60.9911,262600.0
2013-08-29 09:30:00,71.89,72.11,71.58,72.0,97500.0,60.8895,61.0758,60.6269,60.9827,97500.0
2013-08-29 09:40:00,72.01,72.23,72.01,72.23,95000.0,60.9911,61.1775,60.9911,61.1775,95000.0
2013-08-29 09:50:00,72.23,72.34,72.19,72.33,69100.0,61.1775,61.2706,61.1436,61.2622,69100.0
2013-08-29 10:00:00,72.33,72.49,72.31,72.45,104200.0,61.2622,61.3977,61.2452,61.3638,104200.0
2013-08-29 10:10:00,72.44,72.46,72.36,72.41,59600.0,61.3553,61.3723,61.2876,61.3299,59600.0
2013-08-29 10:20:00,72.42,72.47,72.33,72.37,62200.0,61.3384,61.3807,61.2622,61.296,62200.0
2013-08-29 10:30:00,72.37,72.47,72.33,72.45,95200.0,61.296,61.3807,61.2622,61.3638,95200.0
2013-08-29 10:40:00,72.45,72.5,72.4,72.46,102800.0,61.3638,61.4062,61.3215,61.3723,102800.0
2013-08-29 10:50:00,72.45,72.57,72.44,72.52,64300.0,61.3638,61.4654,61.3553,61.4231,64300.0
2013-08-29 11:00:00,72.52,72.61,72.52,72.55,51700.0,61.4231,61.4993,61.4231,61.4485,51700.0
2013-08-29 11:10:00,72.56,72.61,72.54,72.58,58200.0,61.457,61.4993,61.44,61.4739,58200.0
2013-08-29 11:20:00,72.59,72.62,72.53,72.56,82400.0,61.4824,61.5078,61.4316,61.457,82400.0
2013-08-29 11:30:00,72.56,72.6,72.49,72.51,37600.0,61.457,61.4909,61.3977,61.4146,37600.0
2013-08-29 11:40:00,72.5,72.57,72.49,72.52,37900.0,61.4062,61.4654,61.3977,61.4231,37900.0
2013-08-29 11:50:00,72.51,72.59,72.51,72.56,31900.0,61.4146,61.4824,61.4146,61.457,31900.0
2013-08-29 12:00:00,72.57,72.58,72.49,72.49,24300.0,61.4654,61.4739,61.3977,61.3977,24300.0
2013-08-29 12:10:00,72.49,72.49,72.36,72.39,27100.0,61.3977,61.3977,61.2876,61.313,27100.0
2013-08-29 12:20:00,72.4,72.44,72.35,72.43,22400.0,61.3215,61.3553,61.2791,61.3469,22400.0
2013-08-29 12:30:00,72.44,72.46,72.35,72.44,48900.0,61.3553,61.3723,61.2791,61.3553,48900.0
2013-08-29 12:40:00,72.45,72.49,72.38,72.38,32000.0,61.3638,61.3977,61.3045,61.3045,32000.0
2013-08-29 12:50:00,72.38,72.41,72.32,72.4,28700.0,61.3045,61.3299,61.2537,61.3215,28700.0
2013-08-29 13:00:00,72.41,72.51,72.39,72.46,36200.0,61.3299,61.4146,61.313,61.3723,36200.0
2013-08-29 13:10:00,72.46,72.58,72.45,72.58,79700.0,61.3723,61.4739,61.3638,61.4739,79700.0
2013-08-29 13:20:00,72.58,72.58,72.44,72.45,61200.0,61.4739,61.4739,61.3553,61.3638,61200.0
2013-08-29 13:30:00,72.45,72.47,72.34,72.43,46800.0,61.3638,61.3807,61.2706,61.3469,46800.0
2013-08-29 13:40:00,72.42,72.44,72.39,72.39,34100.0,61.3384,61.3553,61.313,61.313,34100.0
2013-08-29 13:50:00,72.39,72.39,72.32,72.37,51700.0,61.313,61.313,61.2537,61.296,51700.0
2013-08-29 14:00:00,72.37,72.49,72.35,72.47,59200.0,61.296,61.3977,61.2791,61.3807,59200.0
2013-08-29 14:10:00,72.47,72.47,72.36,72.39,36600.0,61.3807,61.3807,61.2876,61.313,36600.0
2013-08-29 14:20:00,72.38,72.5,72.38,72.46,56300.0,61.3045,61.4062,61.3045,61.3723,56300.0
2013-08-29 14:30:00,72.46,72.56,72.44,72.52,70900.0,61.3723,61.457,61.3553,61.4231,70900.0
2013-08-29 14:40:00,72.51,72.61,72.51,72.58,86400.0,61.4146,61.4993,61.4146,61.4739,86400.0
2013-08-29 14:50:00,72.57,72.58,72.51,72.51,32900.0,61.4654,61.4739,61.4146,61.4146,32900.0
2013-08-29 15:00:00,72.51,72.51,72.36,72.42,45200.0,61.4146,61.4146,61.2876,61.3384,45200.0
2013-08-29 15:10:00,72.42,72.45,72.34,72.4,51800.0,61.3384,61.3638,61.2706,61.3215,51800.0
2013-08-29 15:20:00,72.4,72.41,72.19,72.23,64100.0,61.3215,61.3299,61.1436,61.1775,64100.0
2013-08-29 15:30:00,72.22,72.22,72.06,72.16,152800.0,61.169,61.169,61.0335,61.1182,152800.0
2013-08-29 15:40:00,72.16,72.28,72.13,72.2,186100.0,61.1182,61.2198,61.0928,61.1521,186100.0
2013-08-29 15:50:00,72.2,72.25,72.16,72.21,182500.0,61.1521,61.1944,61.1182,61.1605,182500.0
2013-08-30 09:30:00,72.15,72.24,71.85,71.96,118100.0,61.1097,61.1859,60.8556,60.9488,118100.0
2013-08-30 09:40:00,71.95,72.02,71.79,71.81,128900.0,60.9403,60.9996,60.8048,60.8217,128900.0
2013-08-30 09:50:00,71.82,71.95,71.81,71.89,85500.0,60.8302,60.9403,60.8217,60.8895,85500.0
2013-08-30 10:00:00,71.88,71.88,71.63,71.69,79100.0,60.881,60.881,60.6693,60.7201,79100.0
2013-08-30 10:10:00,71.69,71.71,71.6,71.7,137500.0,60.7201,60.737,60.6439,60.7286,137500.0
2013-08-30 10:20:00,71.69,71.71,71.59,71.6,100400.0,60.7201,60.737,60.6354,60.6439,100400.0
2013-08-30 10:30:00,71.6,71.71,71.6,71.63,73200.0,60.6439,60.737,60.6439,60.6693,73200.0
2013-08-30 10:40:00,71.63,71.67,71.47,71.67,109900.0,60.6693,60.7032,60.5338,60.7032,109900.0
2013-08-30 10:50:00,71.67,71.72,71.61,71.67,80700.0,60.7032,60.7455,60.6523,60.7032,80700.0
2013-08-30 11:00:00,71.66,71.85,71.63,71.84,206200.0,60.6947,60.8556,60.6693,60.8471,206200.0
2013-08-30 11:10:00,71.84,71.94,71.84,71.88,33500.0,60.8471,60.9318,60.8471,60.881,33500.0
2013-08-30 11:20:00,71.87,71.92,71.78,71.78,44800.0,60.8726,60.9149,60.7963,60.7963,44800.0
2013-08-30 11:30:00,71.77,71.78,71.66,71.67,52500.0,60.7879,60.7963,60.6947,60.7032,52500.0
2013-08-30 11:40:00,71.68,71.72,71.61,71.68,41600.0,60.7116,60.7455,60.6523,60.7116,41600.0
2013-08-30 11:50:00,71.69,71.73,71.66,71.7,68800.0,60.7201,60.754,60.6947,60.7286,68800.0
2013-08-30 12:00:00,71.7,71.74,71.68,71.72,47800.0,60.7286,60.7624,60.7116,60.7455,47800.0
2013-08-30 12:10:00,71.71,71.87,71.7,71.87,74300.0,60.737,60.8726,60.7286,60.8726,74300.0
2013-08-30 12:20:00,71.87,71.87,71.79,71.84,33100.0,60.8726,60.8726,60.8048,60.8471,33100.0
2013-08-30 12:30:00,71.84,71.84,71.77,71.79,44800.0,60.8471,60.8471,60.7879,60.8048,44800.0
2013-08-30 12:40:00,71.79,71.81,71.75,71.81,70700.0,60.8048,60.8217,60.7709,60.8217,70700.0
2013-08-30 12:50:00,71.81,71.87,71.77,71.86,61200.0,60.8217,60.8726,60.7879,60.8641,61200.0
2013-08-30 13:00:00,71.86,71.89,71.59,71.59,67300.0,60.8641,60.8895,60.6354,60.6354,67300.0
2013-08-30 13:10:00,71.6,72.05,71.6,72.0,86100.0,60.6439,61.025,60.6439,60.9827,86100.0
2013-08-30 13:20:00,71.99,72.02,71.83,71.96,45400.0,60.9742,60.9996,60.8387,60.9488,45400.0
2013-08-30 13:30:00,71.95,71.99,71.85,71.92,38200.0,60.9403,60.9742,60.8556,60.9149,38200.0
2013-08-30 13:40:00,71.93,72.04,71.87,71.98,41100.0,60.9234,61.0165,60.8726,60.9657,41100.0
2013-08-30 13:50:00,71.98,72.0,71.8,71.81,43200.0,60.9657,60.9827,60.8133,60.8217,43200.0
2013-08-30 14:00:00,71.81,71.87,71.74,71.82,45600.0,60.8217,60.8726,60.7624,60.8302,45600.0
2013-08-30 14:10:00,71.82,71.85,71.77,71.83,37100.0,60.8302,60.8556,60.7879,60.8387,37100.0
2013-08-30 14:20:00,71.83,71.9,71.77,71.77,60800.0,60.8387,60.898,60.7879,60.7879,60800.0
2013-08-30 14:30:00,71.76,72.01,71.76,72.0,62300.0,60.7794,60.9911,60.7794,60.9827,62300.0
2013-08-30 14:40:00,72.0,72.01,71.93,71.96,43400.0,60.9827,60.9911,60.9234,60.9488,43400.0
2013-08-30 14:50:00,71.97,72.06,71.97,72.01,45900.0,60.9573,61.0335,60.9573,60.9911,45900.0
2013-08-30 15:00:00,72.02,72.03,71.91,71.94,51600.0,60.9996,61.0081,60.9064,60.9318,51600.0
2013-08-30 15:10:00,71.94,72.05,71.91,71.98,49000.0,60.9318,61.025,60.9064,60.9657,49000.0
2013-08-30 15:20:00,71.99,72.04,71.95,71.97,80700.0,60.9742,61.0165,60.9403,60.9573,80700.0
2013-08-30 15:30:00,71.97,71.97,71.87,71.88,80100.0,60.9573,60.9573,60.8726,60.881,80100.0
2013-08-30 15:40:00,71.88,71.89,71.73,71.79,222000.0,60.881,60.8895,60.754,60.8048,222000.0
2013-08-30 15:50:00,71.79,71.96,71.63,71.86,318700.0,60.8048,60.9488,60.6693,60.8641,318700.0
2013-09-03 09:30:00,72.72,73.41,72.57,73.28,215900.0,61.5925,62.1769,61.4654,62.0668,215900.0
2013-09-03 09:40:00,73.27,73.31,73.06,73.1,156300.0,62.0583,62.0922,61.8805,61.9143,156300.0
2013-09-03 09:50:00,73.12,73.36,73.12,73.36,114700.0,61.9313,62.1346,61.9313,62.1346,114700.0
2013-09-03 10:00:00,73.36,73.37,73.0,73.07,156400.0,62.1346,62.143,61.8296,61.8889,156400.0
2013-09-03 10:10:00,73.08,73.29,73.07,73.23,89000.0,61.8974,62.0753,61.8889,62.0245,89000.0
2013-09-03 10:20:00,73.23,73.28,73.1,73.13,94300.0,62.0245,62.0668,61.9143,61.9398,94300.0
2013-09-03 10:30:00,73.14,73.28,73.04,73.28,79500.0,61.9482,62.0668,61.8635,62.0668,79500.0
2013-09-03 10:40:00,73.27,73.29,73.19,73.23,77700.0,62.0583,62.0753,61.9906,62.0245,77700.0
2013-09-03 10:50:00,73.22,73.23,73.09,73.12,67400.0,62.016,62.0245,61.9059,61.9313,67400.0
2013-09-03 11:00:00,73.09,73.17,73.07,73.07,42200.0,61.9059,61.9736,61.8889,61.8889,42200.0
2013-09-03 11:10:00,73.08,73.11,72.88,72.88,76500.0,61.8974,61.9228,61.728,61.728,76500.0
2013-09-03 11:20:00,72.87,72.88,72.53,72.57,112100.0,61.7195,61.728,61.4316,61.4654,112100.0
2013-09-03 11:30:00,72.57,72.6,72.42,72.49,93900.0,61.4654,61.4909,61.3384,61.3977,93900.0
2013-09-03 11:40:00,72.49,72.58,72.41,72.56,94000.0,61.3977,61.4739,61.3299,61.457,94000.0
2013-09-03 11:50:00,72.56,72.61,72.48,72.53,61400.0,61.457,61.4993,61.3892,61.4316,61400.0
2013-09-03 12:00:00,72.53,72.65,72.5,72.59,56300.0,61.4316,61.5332,61.4062,61.4824,56300.0
2013-09-03 12:10:00,72.59,72.62,72.48,72.48,46100.0,61.4824,61.5078,61.3892,61.3892,46100.0
2013-09-03 12:20:00,72.48,72.59,72.47,72.51,49900.0,61.3892,61.4824,61.3807,61.4146,49900.0
2013-09-03 12:30:00,72.52,72.54,72.43,72.48,41000.0,61.4231,61.44,61.3469,61.3892,41000.0
2013-09-03 12:40:00,72.49,72.51,72.32,72.39,65300.0,61.3977,61.4146,61.2537,61.313,65300.0
2013-09-03 12:50:00,72.38,72.43,72.3,72.33,46600.0,61.3045,61.3469,61.2368,61.2622,46600.0
2013-09-03 13:00:00,72.34,72.34,72.2,72.29,58400.0,61.2706,61.2706,61.1521,61.2283,58400.0
2013-09-03 13:10:00,72.29,72.38,72.22,72.22,63400.0,61.2283,61.3045,61.169,61.169,63400.0
2013-09-03 13:20:00,72.21,72.33,72.19,72.31,46300.0,61.1605,61.2622,61.1436,61.2452,46300.0
2013-09-03 13:30:00,72.31,72.39,72.28,72.33,50600.0,61.2452,61.313,61.2198,61.2622,50600.0
2013-09-03 13:40:00,72.33,72.36,72.18,72.21,56400.0,61.2622,61.2876,61.1351,61.1605,56400.0
2013-09-03 13:50:00,72.21,72.3,72.15,72.18,52100.0,61.1605,61.2368,61.1097,61.1351,52100.0
2013-09-03 14:00:00,72.18,72.27,72.17,72.24,49600.0,61.1351,61.2113,61.1267,61.1859,49600.0
2013-09-03 14:10:00,72.23,72.37,72.23,72.33,60200.0,61.1775,61.296,61.1775,61.2622,60200.0
2013-09-03 14:20:00,72.33,72.33,72.14,72.26,79200.0,61.2622,61.2622,61.1012,61.2029,79200.0
2013-09-03 14:30:00,72.26,72.34,72.21,72.32,74900.0,61.2029,61.2706,61.1605,61.2537,74900.0
2013-09-03 14:40:00,72.31,72.31,72.17,72.22,65700.0,61.2452,61.2452,61.1267,61.169,65700.0
2013-09-03 14:50:00,72.23,72.32,72.14,72.32,71000.0,61.1775,61.2537,61.1012,61.2537,71000.0
2013-09-03 15:00:00,72.33,72.5,72.31,72.44,123100.0,61.2622,61.4062,61.2452,61.3553,123100.0
2013-09-03 15:10:00,72.45,72.59,72.4,72.51,94400.0,61.3638,61.4824,61.3215,61.4146,94400.0
2013-09-03 15:20:00,72.5,72.55,72.42,72.47,84300.0,61.4062,61.4485,61.3384,61.3807,84300.0
2013-09-03 15:30:00,72.47,72.56,72.46,72.54,113000.0,61.3807,61.457,61.3723,61.44,113000.0
2013-09-03 15:40:00,72.54,72.61,72.35,72.42,211200.0,61.44,61.4993,61.2791,61.3384,211200.0
2013-09-03 15:50:00,72.43,72.45,72.36,72.43,283600.0,61.3469,61.3638,61.2876,61.3469,283600.0
2013-09-04 09:30:00,72.52,72.67,72.23,72.28,126100.0,61.4231,61.5501,61.1775,61.2198,126100.0
2013-09-04 09:40:00,72.28,72.64,72.27,72.61,72600.0,61.2198,61.5247,61.2113,61.4993,72600.0
2013-09-04 09:50:00,72.61,72.7,72.53,72.54,63500.0,61.4993,61.5756,61.4316,61.44,63500.0
2013-09-04 10:00:00,72.56,72.92,72.56,72.89,76200.0,61.457,61.7619,61.457,61.7365,76200.0
2013-09-04 10:10:00,72.89,72.96,72.82,72.89,88200.0,61.7365,61.7958,61.6772,61.7365,88200.0
2013-09-04 10:20:00,72.89,73.01,72.86,73.0,72700.0,61.7365,61.8381,61.7111,61.8296,72700.0
2013-09-04 10:30:00,73.01,73.01,72.92,72.98,58400.0,61.8381,61.8381,61.7619,61.8127,58400.0
2013-09-04 10:40:00,72.98,72.99,72.9,72.95,54600.0,61.8127,61.8212,61.7449,61.7873,54600.0
2013-09-04 10:50:00,72.95,72.97,72.92,72.96,76600.0,61.7873,61.8042,61.7619,61.7958,76600.0
2013-09-04 11:00:00,72.97,73.18,72.94,73.18,65900.0,61.8042,61.9821,61.7788,61.9821,65900.0
2013-09-04 11:10:00,73.19,73.22,73.05,73.05,90800.0,61.9906,62.016,61.872,61.872,90800.0
2013-09-04 11:20:00,73.05,73.08,72.99,73.03,93900.0,61.872,61.8974,61.8212,61.8551,93900.0
2013-09-04 11:30:00,73.03,73.07,72.98,72.99,71700.0,61.8551,61.8889,61.8127,61.8212,71700.0
2013-09-04 11:40:00,72.99,73.09,72.99,73.03,57300.0,61.8212,61.9059,61.8212,61.8551,57300.0
2013-09-04 11:50:00,73.04,73.18,73.04,73.15,35300.0,61.8635,61.9821,61.8635,61.9567,35300.0
2013-09-04 12:00:00,73.16,73.17,73.09,73.11,35600.0,61.9652,61.9736,61.9059,61.9228,35600.0
2013-09-04 12:10:00,73.11,73.14,73.05,73.08,41100.0,61.9228,61.9482,61.872,61.8974,41100.0
2013-09-04 12:20:00,73.08,73.11,73.03,73.11,37400.0,61.8974,61.9228,61.8551,61.9228,37400.0
2013-09-04 12:30:00,73.11,73.14,73.09,73.1,35100.0,61.9228,61.9482,61.9059,61.9143,35100.0
2013-09-04 12:40:00,73.1,73.1,73.01,73.06,34300.0,61.9143,61.9143,61.8381,61.8805,34300.0
2013-09-04 12:50:00,73.07,73.08,73.0,73.05,20700.0,61.8889,61.8974,61.8296,61.872,20700.0
2013-09-04 13:00:00,73.06,73.09,73.02,73.09,28600.0,61.8805,61.9059,61.8466,61.9059,28600.0
2013-09-04 13:10:00,73.09,73.18,73.05,73.17,27700.0,61.9059,61.9821,61.872,61.9736,27700.0
2013-09-04 13:20:00,73.16,73.19,73.11,73.12,29500.0,61.9652,61.9906,61.9228,61.9313,29500.0
2013-09-04 13:30:00,73.12,73.19,73.1,73.15,37800.0,61.9313,61.9906,61.9143,61.9567,37800.0
2013-09-04 13:40:00,73.15,73.2,73.11,73.13,46300.0,61.9567,61.999,61.9228,61.9398,46300.0
2013-09-04 13:50:00,73.14,73.16,73.05,73.15,74500.0,61.9482,61.9652,61.872,61.9567,74500.0
2013-09-04 14:00:00,73.15,73.21,73.07,73.1,57300.0,61.9567,62.0075,61.8889,61.9143,57300.0
2013-09-04 14:10:00,73.1,73.17,73.08,73.17,47800.0,61.9143,61.9736,61.8974,61.9736,47800.0
2013-09-04 14:20:00,73.17,73.25,73.16,73.24,48100.0,61.9736,62.0414,61.9652,62.0329,48100.0
2013-09-04 14:30:00,73.24,73.26,73.21,73.25,51700.0,62.0329,62.0499,62.0075,62.0414,51700.0
2013-09-04 14:40:00,73.24,73.3,73.22,73.29,36900.0,62.0329,62.0837,62.016,62.0753,36900.0
2013-09-04 14:50:00,73.28,73.42,73.28,73.39,61100.0,62.0668,62.1854,62.0668,62.16,61100.0
2013-09-04 15:00:00,73.39,73.41,73.33,73.39,83700.0,62.16,62.1769,62.1091,62.16,83700.0
2013-09-04 15:10:00,73.39,73.5,73.39,73.48,72100.0,62.16,62.2531,62.16,62.2362,72100.0
2013-09-04 15:20:00,73.48,73.48,73.22,73.33,127500.0,62.2362,62.2362,62.016,62.1091,127500.0
2013-09-04 15:30:00,73.33,73.34,73.15,73.16,103600.0,62.1091,62.1176,61.9567,61.9652,103600.0
2013-09-04 15:40:00,73.16,73.32,73.16,73.23,140800.0,61.9652,62.1007,61.9652,62.0245,140800.0
2013-09-04 15:50:00,73.24,73.24,73.04,73.15,245300.0,62.0329,62.0329,61.8635,61.9567,245300.0
2013-09-05 09:30:00,73.16,73.31,72.89,73.31,89700.0,61.9652,62.0922,61.7365,62.0922,89700.0
2013-09-05 09:40:00,73.28,73.63,73.26,73.61,91000.0,62.0668,62.3632,62.0499,62.3463,91000.0
2013-09-05 09:50:00,73.6,73.89,73.52,73.85,122100.0,62.3378,62.5835,62.2701,62.5496,122100.0
2013-09-05 10:00:00,73.85,74.1,73.83,74.1,155000.0,62.5496,62.7613,62.5326,62.7613,155000.0
2013-09-05 10:10:00,74.1,74.23,74.09,74.14,135700.0,62.7613,62.8714,62.7529,62.7952,135700.0
2013-09-05 10:20:00,74.14,74.16,74.04,74.11,95600.0,62.7952,62.8121,62.7105,62.7698,95600.0
2013-09-05 10:30:00,74.1,74.1,73.75,73.8,83600.0,62.7613,62.7613,62.4649,62.5072,83600.0
2013-09-05 10:40:00,73.79,73.86,73.72,73.86,80100.0,62.4988,62.558,62.4395,62.558,80100.0
2013-09-05 10:50:00,73.86,73.96,73.78,73.78,70000.0,62.558,62.6427,62.4903,62.4903,70000.0
2013-09-05 11:00:00,73.77,73.93,73.75,73.92,87100.0,62.4818,62.6173,62.4649,62.6089,87100.0
2013-09-05 11:10:00,73.93,73.93,73.83,73.84,63200.0,62.6173,62.6173,62.5326,62.5411,63200.0
2013-09-05 11:20:00,73.84,73.94,73.77,73.81,97400.0,62.5411,62.6258,62.4818,62.5157,97400.0
2013-09-05 11:30:00,73.82,73.95,73.81,73.88,94100.0,62.5242,62.6343,62.5157,62.575,94100.0
2013-09-05 11:40:00,73.88,73.92,73.86,73.89,59600.0,62.575,62.6089,62.558,62.5835,59600.0
2013-09-05 11:50:00,73.9,73.93,73.87,73.92,64500.0,62.5919,62.6173,62.5665,62.6089,64500.0
2013-09-05 12:00:00,73.92,73.92,73.86,73.86,46400.0,62.6089,62.6089,62.558,62.558,46400.0
2013-09-05 12:10:00,73.86,73.86,73.72,73.72,50600.0,62.558,62.558,62.4395,62.4395,50600.0
2013-09-05 12:20:00,73.72,73.85,73.72,73.85,41600.0,62.4395,62.5496,62.4395,62.5496,41600.0
2013-09-05 12:30:00,73.85,73.85,73.77,73.81,42700.0,62.5496,62.5496,62.4818,62.5157,42700.0
2013-09-05 12:40:00,73.81,73.89,73.8,73.86,43900.0,62.5157,62.5835,62.5072,62.558,43900.0
2013-09-05 12:50:00,73.86,73.9,73.82,73.88,56100.0,62.558,62.5919,62.5242,62.575,56100.0
2013-09-05 13:00:00,73.88,73.93,73.87,73.87,50300.0,62.575,62.6173,62.5665,62.5665,50300.0
2013-09-05 13:10:00,73.87,73.94,73.83,73.94,56700.0,62.5665,62.6258,62.5326,62.6258,56700.0
2013-09-05 13:20:00,73.94,73.96,73.88,73.92,67400.0,62.6258,62.6427,62.575,62.6089,67400.0
2013-09-05 13:30:00,73.92,73.95,73.9,73.91,67000.0,62.6089,62.6343,62.5919,62.6004,67000.0
2013-09-05 13:40:00,73.91,73.95,73.9,73.91,79500.0,62.6004,62.6343,62.5919,62.6004,79500.0
2013-09-05 13:50:00,73.91,73.94,73.87,73.91,82300.0,62.6004,62.6258,62.5665,62.6004,82300.0
2013-09-05 14:00:00,73.9,73.94,73.87,73.9,55300.0,62.5919,62.6258,62.5665,62.5919,55300.0
2013-09-05 14:10:00,73.9,74.02,73.89,74.02,61700.0,62.5919,62.6936,62.5835,62.6936,61700.0
2013-09-05 14:20:00,74.02,74.03,73.98,73.99,53600.0,62.6936,62.702,62.6597,62.6682,53600.0
2013-09-05 14:30:00,73.99,74.01,73.95,73.98,58300.0,62.6682,62.6851,62.6343,62.6597,58300.0
2013-09-05 14:40:00,73.99,74.02,73.97,74.0,65200.0,62.6682,62.6936,62.6512,62.6766,65200.0
2013-09-05 14:50:00,73.99,74.1,73.99,74.1,70600.0,62.6682,62.7613,62.6682,62.7613,70600.0
2013-09-05 15:00:00,74.09,74.11,74.04,74.05,76800.0,62.7529,62.7698,62.7105,62.719,76800.0
2013-09-05 15:10:00,74.05,74.08,74.04,74.06,80100.0,62.719,62.7444,62.7105,62.7274,80100.0
2013-09-05 15:20:00,74.06,74.06,73.93,73.94,73600.0,62.7274,62.7274,62.6173,62.6258,73600.0
2013-09-05 15:30:00,73.94,73.94,73.86,73.92,96000.0,62.6258,62.6258,62.558,62.6089,96000.0
2013-09-05 15:40:00,73.92,73.95,73.82,73.85,153500.0,62.6089,62.6343,62.5242,62.5496,153500.0
2013-09-05 15:50:00,73.85,73.88,73.73,73.84,311000.0,62.5496,62.575,62.4479,62.5411,311000.0
2013-09-06 09:30:00,73.96,74.02,73.53,73.65,134200.0,62.6427,62.6936,62.2785,62.3802,134200.0
2013-09-06 09:40:00,73.67,73.67,72.71,72.95,152000.0,62.3971,62.3971,61.584,61.7873,152000.0
2013-09-06 09:50:00,72.97,73.0,72.65,72.69,104900.0,61.8042,61.8296,61.5332,61.5671,104900.0
2013-09-06 10:00:00,72.69,72.73,72.4,72.71,106500.0,61.5671,61.601,61.3215,61.584,106500.0
2013-09-06 10:10:00,72.7,72.97,72.62,72.81,145700.0,61.5756,61.8042,61.5078,61.6687,145700.0
2013-09-06 10:20:00,72.8,72.91,72.74,72.84,77100.0,61.6602,61.7534,61.6094,61.6941,77100.0
2013-09-06 10:30:00,72.85,73.06,72.84,72.93,80500.0,61.7026,61.8805,61.6941,61.7704,80500.0
2013-09-06 10:40:00,72.93,73.27,72.93,73.17,101100.0,61.7704,62.0583,61.7704,61.9736,101100.0
2013-09-06 10:50:00,73.19,73.47,73.19,73.42,78300.0,61.9906,62.2277,61.9906,62.1854,78300.0
2013-09-06 11:00:00,73.43,73.6,73.42,73.5,109600.0,62.1938,62.3378,62.1854,62.2531,109600.0
2013-09-06 11:10:00,73.49,73.62,73.45,73.45,83800.0,62.2447,62.3548,62.2108,62.2108,83800.0
2013-09-06 11:20:00,73.45,73.52,73.41,73.46,69400.0,62.2108,62.2701,62.1769,62.2193,69400.0
2013-09-06 11:30:00,73.46,73.57,73.44,73.51,84400.0,62.2193,62.3124,62.2023,62.2616,84400.0
2013-09-06 11:40:00,73.52,73.52,73.38,73.47,71900.0,62.2701,62.2701,62.1515,62.2277,71900.0
2013-09-06 11:50:00,73.47,73.54,73.44,73.51,61000.0,62.2277,62.287,62.2023,62.2616,61000.0
2013-09-06 12:00:00,73.51,73.55,73.44,73.53,37900.0,62.2616,62.2955,62.2023,62.2785,37900.0
2013-09-06 12:10:00,73.54,73.62,73.5,73.58,48000.0,62.287,62.3548,62.2531,62.3209,48000.0
2013-09-06 12:20:00,73.59,73.59,73.43,73.48,38800.0,62.3294,62.3294,62.1938,62.2362,38800.0
2013-09-06 12:30:00,73.49,73.49,73.36,73.38,38300.0,62.2447,62.2447,62.1346,62.1515,38300.0
2013-09-06 12:40:00,73.39,73.46,73.36,73.45,49000.0,62.16,62.2193,62.1346,62.2108,49000.0
2013-09-06 12:50:00,73.44,73.51,73.43,73.48,42400.0,62.2023,62.2616,62.1938,62.2362,42400.0
2013-09-06 13:00:00,73.48,73.6,73.47,73.58,40100.0,62.2362,62.3378,62.2277,62.3209,40100.0
2013-09-06 13:10:00,73.58,73.63,73.54,73.63,26400.0,62.3209,62.3632,62.287,62.3632,26400.0
2013-09-06 13:20:00,73.63,73.63,73.53,73.54,27400.0,62.3632,62.3632,62.2785,62.287,27400.0
2013-09-06 13:30:00,73.54,73.63,73.52,73.61,20400.0,62.287,62.3632,62.2701,62.3463,20400.0
2013-09-06 13:40:00,73.59,73.74,73.57,73.74,72900.0,62.3294,62.4564,62.3124,62.4564,72900.0
2013-09-06 13:50:00,73.74,73.8,73.73,73.77,44400.0,62.4564,62.5072,62.4479,62.4818,44400.0
2013-09-06 14:00:00,73.77,73.88,73.76,73.81,48500.0,62.4818,62.575,62.4734,62.5157,48500.0
2013-09-06 14:10:00,73.81,73.81,73.62,73.63,48600.0,62.5157,62.5157,62.3548,62.3632,48600.0
2013-09-06 14:20:00,73.63,73.7,73.59,73.69,85500.0,62.3632,62.4225,62.3294,62.4141,85500.0
2013-09-06 14:30:00,73.69,73.76,73.64,73.71,49100.0,62.4141,62.4734,62.3717,62.431,49100.0
2013-09-06 14:40:00,73.72,73.73,73.59,73.65,65400.0,62.4395,62.4479,62.3294,62.3802,65400.0
2013-09-06 14:50:00,73.66,73.67,73.5,73.53,67200.0,62.3887,62.3971,62.2531,62.2785,67200.0
2013-09-06 15:00:00,73.52,73.59,73.42,73.47,96400.0,62.2701,62.3294,62.1854,62.2277,96400.0
2013-09-06 15:10:00,73.46,73.53,73.38,73.53,79200.0,62.2193,62.2785,62.1515,62.2785,79200.0
2013-09-06 15:20:00,73.54,73.58,73.5,73.58,56900.0,62.287,62.3209,62.2531,62.3209,56900.0
2013-09-06 15:30:00,73.57,73.58,73.44,73.55,115800.0,62.3124,62.3209,62.2023,62.2955,115800.0
2013-09-06 15:40:00,73.54,73.59,73.39,73.39,139100.0,62.287,62.3294,62.16,62.16,139100.0
2013-09-06 15:50:00,73.38,73.46,73.33,73.34,282300.0,62.1515,62.2193,62.1091,62.1176,282300.0
2013-09-09 09:30:00,73.59,73.81,73.46,73.73,63100.0,62.3294,62.5157,62.2193,62.4479,63100.0
2013-09-09 09:40:00,73.72,73.81,73.56,73.65,160300.0,62.4395,62.5157,62.304,62.3802,160300.0
2013-09-09 09:50:00,73.65,73.75,73.55,73.6,54700.0,62.3802,62.4649,62.2955,62.3378,54700.0
2013-09-09 10:00:00,73.6,73.66,73.27,73.34,145200.0,62.3378,62.3887,62.0583,62.1176,145200.0
2013-09-09 10:10:00,73.35,73.49,73.32,73.45,211000.0,62.1261,62.2447,62.1007,62.2108,211000.0
2013-09-09 10:20:00,73.44,73.52,73.31,73.33,51100.0,62.2023,62.2701,62.0922,62.1091,51100.0
2013-09-09 10:30:00,73.32,73.52,73.31,73.4,61800.0,62.1007,62.2701,62.0922,62.1684,61800.0
2013-09-09 10:40:00,73.4,73.5,73.37,73.47,42000.0,62.1684,62.2531,62.143,62.2277,42000.0
2013-09-09 10:50:00,73.45,73.45,73.33,73.36,69500.0,62.2108,62.2108,62.1091,62.1346,69500.0
2013-09-09 11:00:00,73.37,73.39,73.31,73.32,35600.0,62.143,62.16,62.0922,62.1007,35600.0
2013-09-09 11:10:00,73.32,73.33,73.15,73.18,63700.0,62.1007,62.1091,61.9567,61.9821,63700.0
2013-09-09 11:20:00,73.17,73.27,73.17,73.27,48500.0,61.9736,62.0583,61.9736,62.0583,48500.0
2013-09-09 11:30:00,73.27,73.35,73.23,73.35,61000.0,62.0583,62.1261,62.0245,62.1261,61000.0
2013-09-09 11:40:00,73.35,73.41,73.32,73.39,37800.0,62.1261,62.1769,62.1007,62.16,37800.0
2013-09-09 11:50:00,73.39,73.4,73.33,73.37,49100.0,62.16,62.1684,62.1091,62.143,49100.0
2013-09-09 12:00:00,73.38,73.43,73.34,73.37,38500.0,62.1515,62.1938,62.1176,62.143,38500.0
2013-09-09 12:10:00,73.37,73.59,73.37,73.57,50600.0,62.143,62.3294,62.143,62.3124,50600.0
2013-09-09 12:20:00,73.56,73.58,73.5,73.56,32300.0,62.304,62.3209,62.2531,62.304,32300.0
2013-09-09 12:30:00,73.56,73.56,73.48,73.53,26800.0,62.304,62.304,62.2362,62.2785,26800.0
2013-09-09 12:40:00,73.53,73.57,73.49,73.5,26400.0,62.2785,62.3124,62.2447,62.2531,26400.0
2013-09-09 12:50:00,73.51,73.58,73.49,73.58,53600.0,62.2616,62.3209,62.2447,62.3209,53600.0
2013-09-09 13:00:00,73.58,73.58,73.48,73.5,40800.0,62.3209,62.3209,62.2362,62.2531,40800.0
2013-09-09 13:10:00,73.49,73.57,73.48,73.54,57600.0,62.2447,62.3124,62.2362,62.287,57600.0
2013-09-09 13:20:00,73.54,73.56,73.48,73.49,32000.0,62.287,62.304,62.2362,62.2447,32000.0
2013-09-09 13:30:00,73.47,73.55,73.46,73.51,32500.0,62.2277,62.2955,62.2193,62.2616,32500.0
2013-09-09 13:40:00,73.51,73.57,73.48,73.52,29400.0,62.2616,62.3124,62.2362,62.2701,29400.0
2013-09-09 13:50:00,73.52,73.57,73.47,73.56,45900.0,62.2701,62.3124,62.2277,62.304,45900.0
2013-09-09 14:00:00,73.57,73.63,73.56,73.62,47000.0,62.3124,62.3632,62.304,62.3548,47000.0
2013-09-09 14:10:00,73.62,73.8,73.62,73.79,203100.0,62.3548,62.5072,62.3548,62.4988,203100.0
2013-09-09 14:20:00,73.78,73.81,73.7,73.73,65000.0,62.4903,62.5157,62.4225,62.4479,65000.0
2013-09-09 14:30:00,73.73,73.79,73.67,73.72,45400.0,62.4479,62.4988,62.3971,62.4395,45400.0
2013-09-09 14:40:00,73.72,73.77,73.7,73.76,50000.0,62.4395,62.4818,62.4225,62.4734,50000.0
2013-09-09 14:50:00,73.76,73.78,73.71,73.71,34300.0,62.4734,62.4903,62.431,62.431,34300.0
2013-09-09 15:00:00,73.7,73.71,73.53,73.58,99100.0,62.4225,62.431,62.2785,62.3209,99100.0
2013-09-09 15:10:00,73.57,73.65,73.56,73.61,60400.0,62.3124,62.3802,62.304,62.3463,60400.0
2013-09-09 15:20:00,73.6,73.62,73.51,73.54,85700.0,62.3378,62.3548,62.2616,62.287,85700.0
2013-09-09 15:30:00,73.56,73.64,73.54,73.59,117500.0,62.304,62.3717,62.287,62.3294,117500.0
2013-09-09 15:40:00,73.58,73.59,73.51,73.56,146100.0,62.3209,62.3294,62.2616,62.304,146100.0
2013-09-09 15:50:00,73.56,73.65,73.55,73.64,223100.0,62.304,62.3802,62.2955,62.3717,223100.0
2013-09-10 09:30:00,74.22,74.45,74.09,74.28,104600.0,62.863,63.0578,62.7529,62.9138,104600.0
2013-09-10 09:40:00,74.28,74.47,74.17,74.44,86600.0,62.9138,63.0747,62.8206,63.0493,86600.0
2013-09-10 09:50:00,74.43,74.66,74.43,74.48,171400.0,63.0408,63.2356,63.0408,63.0832,171400.0
2013-09-10 10:00:00,74.51,74.65,74.5,74.61,68700.0,63.1086,63.2272,63.1001,63.1933,68700.0
2013-09-10 10:10:00,74.61,74.62,74.4,74.45,96500.0,63.1933,63.2018,63.0154,63.0578,96500.0
2013-09-10 10:20:00,74.44,74.51,74.43,74.47,45800.0,63.0493,63.1086,63.0408,63.0747,45800.0
2013-09-10 10:30:00,74.47,74.65,74.47,74.6,68400.0,63.0747,63.2272,63.0747,63.1848,68400.0
2013-09-10 10:40:00,74.6,74.61,74.54,74.58,71400.0,63.1848,63.1933,63.134,63.1679,71400.0
2013-09-10 10:50:00,74.58,74.63,74.51,74.51,120900.0,63.1679,63.2102,63.1086,63.1086,120900.0
2013-09-10 11:00:00,74.52,74.56,74.4,74.4,69300.0,63.1171,63.1509,63.0154,63.0154,69300.0
2013-09-10 11:10:00,74.42,74.42,74.25,74.26,74700.0,63.0324,63.0324,62.8884,62.8968,74700.0
2013-09-10 11:20:00,74.26,74.4,74.26,74.38,55900.0,62.8968,63.0154,62.8968,62.9985,55900.0
2013-09-10 11:30:00,74.38,74.38,74.22,74.23,41200.0,62.9985,62.9985,62.863,62.8714,41200.0
2013-09-10 11:40:00,74.23,74.23,74.0,74.1,66700.0,62.8714,62.8714,62.6766,62.7613,66700.0
2013-09-10 11:50:00,74.1,74.15,74.09,74.15,30300.0,62.7613,62.8037,62.7529,62.8037,30300.0
2013-09-10 12:00:00,74.15,74.27,74.15,74.25,34400.0,62.8037,62.9053,62.8037,62.8884,34400.0
2013-09-10 12:10:00,74.25,74.27,74.23,74.26,23800.0,62.8884,62.9053,62.8714,62.8968,23800.0
2013-09-10 12:20:00,74.26,74.27,74.15,74.21,48600.0,62.8968,62.9053,62.8037,62.8545,48600.0
2013-09-10 12:30:00,74.2,74.32,74.19,74.25,38100.0,62.846,62.9477,62.8376,62.8884,38100.0
2013-09-10 12:40:00,74.24,74.27,74.22,74.22,21200.0,62.8799,62.9053,62.863,62.863,21200.0
2013-09-10 12:50:00,74.23,74.33,74.21,74.32,34900.0,62.8714,62.9561,62.8545,62.9477,34900.0
2013-09-10 13:00:00,74.33,74.35,74.26,74.31,44500.0,62.9561,62.9731,62.8968,62.9392,44500.0
2013-09-10 13:10:00,74.31,74.36,74.24,74.35,36000.0,62.9392,62.9815,62.8799,62.9731,36000.0
2013-09-10 13:20:00,74.35,74.42,74.33,74.39,56300.0,62.9731,63.0324,62.9561,63.0069,56300.0
2013-09-10 13:30:00,74.39,74.39,74.32,74.34,20900.0,63.0069,63.0069,62.9477,62.9646,20900.0
2013-09-10 13:40:00,74.34,74.38,74.28,74.29,36000.0,62.9646,62.9985,62.9138,62.9223,36000.0
2013-09-10 13:50:00,74.3,74.43,74.3,74.39,30600.0,62.9307,63.0408,62.9307,63.0069,30600.0
2013-09-10 14:00:00,74.4,74.47,74.4,74.42,33800.0,63.0154,63.0747,63.0154,63.0324,33800.0
2013-09-10 14:10:00,74.42,74.47,74.4,74.43,36500.0,63.0324,63.0747,63.0154,63.0408,36500.0
2013-09-10 14:20:00,74.42,74.44,74.39,74.41,32200.0,63.0324,63.0493,63.0069,63.0239,32200.0
2013-09-10 14:30:00,74.41,74.43,74.31,74.34,59900.0,63.0239,63.0408,62.9392,62.9646,59900.0
2013-09-10 14:40:00,74.34,74.38,74.3,74.36,52000.0,62.9646,62.9985,62.9307,62.9815,52000.0
2013-09-10 14:50:00,74.35,74.38,74.28,74.35,73600.0,62.9731,62.9985,62.9138,62.9731,73600.0
2013-09-10 15:00:00,74.36,74.43,74.34,74.37,68400.0,62.9815,63.0408,62.9646,62.99,68400.0
2013-09-10 15:10:00,74.37,74.42,74.32,74.38,91500.0,62.99,63.0324,62.9477,62.9985,91500.0
2013-09-10 15:20:00,74.38,74.46,74.35,74.42,220100.0,62.9985,63.0662,62.9731,63.0324,220100.0
2013-09-10 15:30:00,74.42,74.52,74.41,74.48,93600.0,63.0324,63.1171,63.0239,63.0832,93600.0
2013-09-10 15:40:00,74.48,74.51,74.38,74.44,189400.0,63.0832,63.1086,62.9985,63.0493,189400.0
2013-09-10 15:50:00,74.44,74.61,74.43,74.6,341500.0,63.0493,63.1933,63.0408,63.1848,341500.0
2013-09-11 09:30:00,74.53,74.71,74.4,74.67,89800.0,63.1255,63.278,63.0154,63.2441,89800.0
2013-09-11 09:40:00,74.68,74.71,74.51,74.51,44900.0,63.2526,63.278,63.1086,63.1086,44900.0
2013-09-11 09:50:00,74.5,74.66,74.5,74.65,67800.0,63.1001,63.2356,63.1001,63.2272,67800.0
2013-09-11 10:00:00,74.65,74.88,74.62,74.8,62500.0,63.2272,63.422,63.2018,63.3542,62500.0
2013-09-11 10:10:00,74.8,74.86,74.74,74.76,49200.0,63.3542,63.405,63.3034,63.3203,49200.0
2013-09-11 10:20:00,74.75,74.78,74.67,74.69,62200.0,63.3119,63.3373,63.2441,63.261,62200.0
2013-09-11 10:30:00,74.69,74.87,74.67,74.84,52500.0,63.261,63.4135,63.2441,63.3881,52500.0
2013-09-11 10:40:00,74.84,74.89,74.73,74.79,41300.0,63.3881,63.4304,63.2949,63.3457,41300.0
2013-09-11 10:50:00,74.79,75.04,74.79,75.03,118000.0,63.3457,63.5575,63.3457,63.549,118000.0
2013-09-11 11:00:00,75.03,75.2,75.0,75.17,98700.0,63.549,63.693,63.5236,63.6676,98700.0
2013-09-11 11:10:00,75.16,75.16,75.01,75.01,39200.0,63.6591,63.6591,63.5321,63.5321,39200.0
2013-09-11 11:20:00,75.0,75.01,74.92,74.95,41600.0,63.5236,63.5321,63.4559,63.4813,41600.0
2013-09-11 11:30:00,74.95,75.22,74.95,75.14,106800.0,63.4813,63.7099,63.4813,63.6422,106800.0
2013-09-11 11:40:00,75.14,75.16,75.03,75.07,32700.0,63.6422,63.6591,63.549,63.5829,32700.0
2013-09-11 11:50:00,75.07,75.08,75.0,75.06,32200.0,63.5829,63.5914,63.5236,63.5744,32200.0
2013-09-11 12:00:00,75.05,75.06,74.9,74.95,46300.0,63.566,63.5744,63.4389,63.4813,46300.0
2013-09-11 12:10:00,74.94,75.01,74.91,74.98,54900.0,63.4728,63.5321,63.4474,63.5067,54900.0
2013-09-11 12:20:00,74.98,75.03,74.95,75.02,45900.0,63.5067,63.549,63.4813,63.5405,45900.0
2013-09-11 12:30:00,75.03,75.06,75.0,75.04,39600.0,63.549,63.5744,63.5236,63.5575,39600.0
2013-09-11 12:40:00,75.04,75.04,74.92,74.98,36400.0,63.5575,63.5575,63.4559,63.5067,36400.0
2013-09-11 12:50:00,74.98,74.99,74.84,74.86,97300.0,63.5067,63.5151,63.3881,63.405,97300.0
2013-09-11 13:00:00,74.86,74.87,74.79,74.84,187400.0,63.405,63.4135,63.3457,63.3881,187400.0
2013-09-11 13:10:00,74.84,74.9,74.83,74.86,96500.0,63.3881,63.4389,63.3796,63.405,96500.0
2013-09-11 13:20:00,74.86,74.87,74.8,74.83,41900.0,63.405,63.4135,63.3542,63.3796,41900.0
2013-09-11 13:30:00,74.83,74.86,74.82,74.85,59600.0,63.3796,63.405,63.3712,63.3966,59600.0
2013-09-11 13:40:00,74.85,74.91,74.84,74.91,46600.0,63.3966,63.4474,63.3881,63.4474,46600.0
2013-09-11 13:50:00,74.91,74.91,74.84,74.89,37700.0,63.4474,63.4474,63.3881,63.4304,37700.0
2013-09-11 14:00:00,74.88,74.92,74.87,74.92,32800.0,63.422,63.4559,63.4135,63.4559,32800.0
2013-09-11 14:10:00,74.92,74.93,74.81,74.83,55700.0,63.4559,63.4643,63.3627,63.3796,55700.0
2013-09-11 14:20:00,74.84,74.85,74.79,74.84,40700.0,63.3881,63.3966,63.3457,63.3881,40700.0
2013-09-11 14:30:00,74.85,74.92,74.84,74.88,71200.0,63.3966,63.4559,63.3881,63.422,71200.0
2013-09-11 14:40:00,74.88,74.95,74.87,74.94,35300.0,63.422,63.4813,63.4135,63.4728,35300.0
2013-09-11 14:50:00,74.94,74.94,74.83,74.89,56000.0,63.4728,63.4728,63.3796,63.4304,56000.0
2013-09-11 15:00:00,74.89,74.97,74.88,74.91,64700.0,63.4304,63.4982,63.422,63.4474,64700.0
2013-09-11 15:10:00,74.91,74.98,74.9,74.93,102900.0,63.4474,63.5067,63.4389,63.4643,102900.0
2013-09-11 15:20:00,74.93,74.96,74.88,74.91,60900.0,63.4643,63.4897,63.422,63.4474,60900.0
2013-09-11 15:30:00,74.91,74.95,74.89,74.95,61900.0,63.4474,63.4813,63.4304,63.4813,61900.0
2013-09-11 15:40:00,74.96,75.0,74.93,74.94,132900.0,63.4897,63.5236,63.4643,63.4728,132900.0
2013-09-11 15:50:00,74.94,75.18,74.92,75.18,294500.0,63.4728,63.6761,63.4559,63.6761,294500.0
2013-09-12 09:30:00,75.29,75.46,75.16,75.17,82600.0,63.7692,63.9132,63.6591,63.6676,82600.0
2013-09-12 09:40:00,75.19,75.49,75.12,75.49,56700.0,63.6845,63.9386,63.6252,63.9386,56700.0
2013-09-12 09:50:00,75.49,75.59,75.37,75.59,65400.0,63.9386,64.0233,63.837,64.0233,65400.0
2013-09-12 10:00:00,75.58,75.59,75.47,75.49,66600.0,64.0149,64.0233,63.9217,63.9386,66600.0
2013-09-12 10:10:00,75.48,75.57,75.46,75.56,75700.0,63.9302,64.0064,63.9132,63.9979,75700.0
2013-09-12 10:20:00,75.55,75.61,75.52,75.52,57300.0,63.9894,64.0403,63.964,63.964,57300.0
2013-09-12 10:30:00,75.53,75.55,75.49,75.51,52100.0,63.9725,63.9894,63.9386,63.9556,52100.0
2013-09-12 10:40:00,75.51,75.54,75.44,75.44,47000.0,63.9556,63.981,63.8963,63.8963,47000.0
2013-09-12 10:50:00,75.44,75.52,75.36,75.36,36400.0,63.8963,63.964,63.8285,63.8285,36400.0
2013-09-12 11:00:00,75.35,75.39,75.31,75.31,47700.0,63.8201,63.8539,63.7862,63.7862,47700.0
2013-09-12 11:10:00,75.3,75.3,75.19,75.21,60000.0,63.7777,63.7777,63.6845,63.7015,60000.0
2013-09-12 11:20:00,75.22,75.32,75.22,75.28,49400.0,63.7099,63.7946,63.7099,63.7608,49400.0
2013-09-12 11:30:00,75.29,75.37,75.23,75.27,41900.0,63.7692,63.837,63.7184,63.7523,41900.0
2013-09-12 11:40:00,75.28,75.32,75.22,75.31,57400.0,63.7608,63.7946,63.7099,63.7862,57400.0
2013-09-12 11:50:00,75.31,75.32,75.25,75.25,24400.0,63.7862,63.7946,63.7354,63.7354,24400.0
2013-09-12 12:00:00,75.25,75.3,75.16,75.19,56500.0,63.7354,63.7777,63.6591,63.6845,56500.0
2013-09-12 12:10:00,75.19,75.19,75.04,75.05,40300.0,63.6845,63.6845,63.5575,63.566,40300.0
2013-09-12 12:20:00,75.05,75.19,74.97,75.18,43700.0,63.566,63.6845,63.4982,63.6761,43700.0
2013-09-12 12:30:00,75.19,75.3,75.17,75.3,41100.0,63.6845,63.7777,63.6676,63.7777,41100.0
2013-09-12 12:40:00,75.29,75.36,75.27,75.34,44700.0,63.7692,63.8285,63.7523,63.8116,44700.0
2013-09-12 12:50:00,75.32,75.33,75.23,75.32,37700.0,63.7946,63.8031,63.7184,63.7946,37700.0
2013-09-12 13:00:00,75.32,75.4,75.31,75.39,17000.0,63.7946,63.8624,63.7862,63.8539,17000.0
2013-09-12 13:10:00,75.39,75.5,75.38,75.49,37200.0,63.8539,63.9471,63.8455,63.9386,37200.0
2013-09-12 13:20:00,75.49,75.54,75.47,75.53,46800.0,63.9386,63.981,63.9217,63.9725,46800.0
2013-09-12 13:30:00,75.53,75.54,75.46,75.46,33600.0,63.9725,63.981,63.9132,63.9132,33600.0
2013-09-12 13:40:00,75.46,75.47,75.38,75.4,28100.0,63.9132,63.9217,63.8455,63.8624,28100.0
2013-09-12 13:50:00,75.4,75.42,75.38,75.41,20900.0,63.8624,63.8793,63.8455,63.8709,20900.0
2013-09-12 14:00:00,75.42,75.46,75.4,75.46,22900.0,63.8793,63.9132,63.8624,63.9132,22900.0
2013-09-12 14:10:00,75.47,75.5,75.42,75.46,37500.0,63.9217,63.9471,63.8793,63.9132,37500.0
2013-09-12 14:20:00,75.46,75.5,75.42,75.48,38700.0,63.9132,63.9471,63.8793,63.9302,38700.0
2013-09-12 14:30:00,75.48,75.51,75.36,75.36,37700.0,63.9302,63.9556,63.8285,63.8285,37700.0
2013-09-12 14:40:00,75.36,75.39,75.34,75.38,73900.0,63.8285,63.8539,63.8116,63.8455,73900.0
2013-09-12 14:50:00,75.38,75.53,75.37,75.53,43700.0,63.8455,63.9725,63.837,63.9725,43700.0
2013-09-12 15:00:00,75.53,75.53,75.42,75.45,62300.0,63.9725,63.9725,63.8793,63.9048,62300.0
2013-09-12 15:10:00,75.45,75.5,75.42,75.5,65300.0,63.9048,63.9471,63.8793,63.9471,65300.0
2013-09-12 15:20:00,75.5,75.5,75.44,75.49,64700.0,63.9471,63.9471,63.8963,63.9386,64700.0
2013-09-12 15:30:00,75.48,75.51,75.43,75.44,75400.0,63.9302,63.9556,63.8878,63.8963,75400.0
2013-09-12 15:40:00,75.44,75.48,75.3,75.32,143100.0,63.8963,63.9302,63.7777,63.7946,143100.0
2013-09-12 15:50:00,75.32,75.33,75.23,75.29,268500.0,63.7946,63.8031,63.7184,63.7692,268500.0
2013-09-13 09:30:00,75.58,75.62,75.35,75.62,83000.0,64.0149,64.0487,63.8201,64.0487,83000.0
2013-09-13 09:40:00,75.62,75.75,75.57,75.64,96300.0,64.0487,64.1588,64.0064,64.0657,96300.0
2013-09-13 09:50:00,75.65,75.75,75.56,75.56,63900.0,64.0741,64.1588,63.9979,63.9979,63900.0
2013-09-13 10:00:00,75.56,75.58,75.27,75.28,94700.0,63.9979,64.0149,63.7523,63.7608,94700.0
2013-09-13 10:10:00,75.27,75.29,75.07,75.15,79000.0,63.7523,63.7692,63.5829,63.6507,79000.0
2013-09-13 10:20:00,75.14,75.19,75.13,75.16,52400.0,63.6422,63.6845,63.6337,63.6591,52400.0
2013-09-13 10:30:00,75.15,75.27,75.15,75.27,49300.0,63.6507,63.7523,63.6507,63.7523,49300.0
2013-09-13 10:40:00,75.27,75.33,75.22,75.23,46100.0,63.7523,63.8031,63.7099,63.7184,46100.0
2013-09-13 10:50:00,75.24,75.24,75.12,75.12,47100.0,63.7269,63.7269,63.6252,63.6252,47100.0
2013-09-13 11:00:00,75.12,75.16,75.11,75.16,31400.0,63.6252,63.6591,63.6168,63.6591,31400.0
2013-09-13 11:10:00,75.15,75.17,75.11,75.16,48400.0,63.6507,63.6676,63.6168,63.6591,48400.0
2013-09-13 11:20:00,75.15,75.29,75.14,75.28,48300.0,63.6507,63.7692,63.6422,63.7608,48300.0
2013-09-13 11:30:00,75.28,75.33,75.28,75.29,38500.0,63.7608,63.8031,63.7608,63.7692,38500.0
2013-09-13 11:40:00,75.3,75.3,75.14,75.15,35100.0,63.7777,63.7777,63.6422,63.6507,35100.0
2013-09-13 11:50:00,75.14,75.18,75.14,75.17,28000.0,63.6422,63.6761,63.6422,63.6676,28000.0
2013-09-13 12:00:00,75.17,75.18,75.12,75.18,21400.0,63.6676,63.6761,63.6252,63.6761,21400.0
2013-09-13 12:10:00,75.17,75.2,75.15,75.16,25800.0,63.6676,63.693,63.6507,63.6591,25800.0
2013-09-13 12:20:00,75.17,75.2,75.14,75.19,81500.0,63.6676,63.693,63.6422,63.6845,81500.0
2013-09-13 12:30:00,75.19,75.2,75.14,75.14,16100.0,63.6845,63.693,63.6422,63.6422,16100.0
2013-09-13 12:40:00,75.14,75.17,75.11,75.15,20500.0,63.6422,63.6676,63.6168,63.6507,20500.0
2013-09-13 12:50:00,75.15,75.25,75.15,75.22,27400.0,63.6507,63.7354,63.6507,63.7099,27400.0
2013-09-13 13:00:00,75.22,75.36,75.22,75.35,31200.0,63.7099,63.8285,63.7099,63.8201,31200.0
2013-09-13 13:10:00,75.36,75.45,75.36,75.44,55300.0,63.8285,63.9048,63.8285,63.8963,55300.0
2013-09-13 13:20:00,75.45,75.53,75.44,75.51,50200.0,63.9048,63.9725,63.8963,63.9556,50200.0
2013-09-13 13:30:00,75.51,75.52,75.39,75.4,27000.0,63.9556,63.964,63.8539,63.8624,27000.0
2013-09-13 13:40:00,75.4,75.43,75.38,75.39,22200.0,63.8624,63.8878,63.8455,63.8539,22200.0
2013-09-13 13:50:00,75.4,75.44,75.37,75.44,26900.0,63.8624,63.8963,63.837,63.8963,26900.0
2013-09-13 14:00:00,75.44,75.51,75.41,75.41,27400.0,63.8963,63.9556,63.8709,63.8709,27400.0
2013-09-13 14:10:00,75.4,75.46,75.39,75.4,26900.0,63.8624,63.9132,63.8539,63.8624,26900.0
2013-09-13 14:20:00,75.39,75.4,75.34,75.35,37900.0,63.8539,63.8624,63.8116,63.8201,37900.0
2013-09-13 14:30:00,75.35,75.35,75.29,75.34,43400.0,63.8201,63.8201,63.7692,63.8116,43400.0
2013-09-13 14:40:00,75.33,75.34,75.3,75.3,33000.0,63.8031,63.8116,63.7777,63.7777,33000.0
2013-09-13 14:50:00,75.31,75.34,75.28,75.28,48600.0,63.7862,63.8116,63.7608,63.7608,48600.0
2013-09-13 15:00:00,75.29,75.3,75.24,75.24,32300.0,63.7692,63.7777,63.7269,63.7269,32300.0
2013-09-13 15:10:00,75.24,75.25,75.19,75.2,65100.0,63.7269,63.7354,63.6845,63.693,65100.0
2013-09-13 15:20:00,75.22,75.24,75.21,75.24,48800.0,63.7099,63.7269,63.7015,63.7269,48800.0
2013-09-13 15:30:00,75.24,75.24,75.2,75.22,119300.0,63.7269,63.7269,63.693,63.7099,119300.0
2013-09-13 15:40:00,75.22,75.26,75.22,75.24,149200.0,63.7099,63.7438,63.7099,63.7269,149200.0
2013-09-13 15:50:00,75.25,75.32,75.21,75.31,445700.0,63.7354,63.7946,63.7015,63.7862,445700.0
2013-09-16 09:30:00,76.38,76.43,76.08,76.08,155500.0,64.6924,64.7348,64.4383,64.4383,155500.0
2013-09-16 09:40:00,76.06,76.12,75.96,76.02,90300.0,64.4214,64.4722,64.3367,64.3875,90300.0
2013-09-16 09:50:00,76.0,76.08,75.87,76.01,163700.0,64.3706,64.4383,64.2605,64.3791,163700.0
2013-09-16 10:00:00,76.03,76.09,75.94,75.97,297300.0,64.396,64.4468,64.3198,64.3452,297300.0
2013-09-16 10:10:00,75.97,76.02,75.94,75.95,63300.0,64.3452,64.3875,64.3198,64.3282,63300.0
2013-09-16 10:20:00,75.96,75.98,75.83,75.83,63900.0,64.3367,64.3537,64.2266,64.2266,63900.0
2013-09-16 10:30:00,75.83,76.02,75.81,75.93,171000.0,64.2266,64.3875,64.2097,64.3113,171000.0
2013-09-16 10:40:00,75.94,75.96,75.85,75.91,49400.0,64.3198,64.3367,64.2435,64.2944,49400.0
2013-09-16 10:50:00,75.89,75.93,75.73,75.74,86100.0,64.2774,64.3113,64.1419,64.1504,86100.0
2013-09-16 11:00:00,75.75,75.91,75.75,75.89,80100.0,64.1588,64.2944,64.1588,64.2774,80100.0
2013-09-16 11:10:00,75.9,75.95,75.89,75.94,62600.0,64.2859,64.3282,64.2774,64.3198,62600.0
2013-09-16 11:20:00,75.93,75.97,75.85,75.92,58300.0,64.3113,64.3452,64.2435,64.3028,58300.0
2013-09-16 11:30:00,75.91,75.97,75.89,75.96,56700.0,64.2944,64.3452,64.2774,64.3367,56700.0
2013-09-16 11:40:00,75.96,75.97,75.94,75.95,45800.0,64.3367,64.3452,64.3198,64.3282,45800.0
2013-09-16 11:50:00,75.95,75.98,75.94,75.96,59000.0,64.3282,64.3537,64.3198,64.3367,59000.0
2013-09-16 12:00:00,75.95,75.98,75.94,75.97,63900.0,64.3282,64.3537,64.3198,64.3452,63900.0
2013-09-16 12:10:00,75.97,76.02,75.95,76.0,172900.0,64.3452,64.3875,64.3282,64.3706,172900.0
2013-09-16 12:20:00,76.0,76.05,75.99,76.02,64700.0,64.3706,64.4129,64.3621,64.3875,64700.0
2013-09-16 12:30:00,76.02,76.02,75.96,75.96,71300.0,64.3875,64.3875,64.3367,64.3367,71300.0
2013-09-16 12:40:00,75.96,75.97,75.89,75.91,52000.0,64.3367,64.3452,64.2774,64.2944,52000.0
2013-09-16 12:50:00,75.9,75.93,75.87,75.87,50800.0,64.2859,64.3113,64.2605,64.2605,50800.0
2013-09-16 13:00:00,75.88,75.94,75.87,75.91,57600.0,64.269,64.3198,64.2605,64.2944,57600.0
2013-09-16 13:10:00,75.91,75.98,75.91,75.95,37600.0,64.2944,64.3537,64.2944,64.3282,37600.0
2013-09-16 13:20:00,75.96,75.98,75.94,75.94,40500.0,64.3367,64.3537,64.3198,64.3198,40500.0
2013-09-16 13:30:00,75.93,75.94,75.81,75.82,38300.0,64.3113,64.3198,64.2097,64.2181,38300.0
2013-09-16 13:40:00,75.82,75.82,75.63,75.64,172700.0,64.2181,64.2181,64.0572,64.0657,172700.0
2013-09-16 13:50:00,75.65,75.69,75.61,75.66,121800.0,64.0741,64.108,64.0403,64.0826,121800.0
2013-09-16 14:00:00,75.67,75.69,75.54,75.54,84400.0,64.0911,64.108,63.981,63.981,84400.0
2013-09-16 14:10:00,75.54,75.56,75.47,75.51,81700.0,63.981,63.9979,63.9217,63.9556,81700.0
2013-09-16 14:20:00,75.5,75.56,75.49,75.51,71000.0,63.9471,63.9979,63.9386,63.9556,71000.0
2013-09-16 14:30:00,75.5,75.56,75.45,75.55,116300.0,63.9471,63.9979,63.9048,63.9894,116300.0
2013-09-16 14:40:00,75.55,75.63,75.53,75.6,87800.0,63.9894,64.0572,63.9725,64.0318,87800.0
2013-09-16 14:50:00,75.6,75.62,75.55,75.55,62400.0,64.0318,64.0487,63.9894,63.9894,62400.0
2013-09-16 15:00:00,75.55,75.63,75.54,75.63,90400.0,63.9894,64.0572,63.981,64.0572,90400.0
2013-09-16 15:10:00,75.63,75.7,75.63,75.7,83100.0,64.0572,64.1165,64.0572,64.1165,83100.0
2013-09-16 15:20:00,75.7,75.7,75.53,75.56,196900.0,64.1165,64.1165,63.9725,63.9979,196900.0
2013-09-16 15:30:00,75.55,75.59,75.51,75.55,121700.0,63.9894,64.0233,63.9556,63.9894,121700.0
2013-09-16 15:40:00,75.55,75.59,75.44,75.46,187500.0,63.9894,64.0233,63.8963,63.9132,187500.0
2013-09-16 15:50:00,75.46,75.58,75.45,75.56,524400.0,63.9132,64.0149,63.9048,63.9979,524400.0
2013-09-17 09:30:00,75.6,76.0,75.6,75.98,138500.0,64.0318,64.3706,64.0318,64.3537,138500.0
2013-09-17 09:40:00,75.99,76.04,75.86,75.94,109900.0,64.3621,64.4045,64.252,64.3198,109900.0
2013-09-17 09:50:00,75.94,76.12,75.88,76.08,160100.0,64.3198,64.4722,64.269,64.4383,160100.0
2013-09-17 10:00:00,76.08,76.14,76.02,76.1,99400.0,64.4383,64.4892,64.3875,64.4553,99400.0
2013-09-17 10:10:00,76.1,76.11,75.94,76.03,103200.0,64.4553,64.4638,64.3198,64.396,103200.0
2013-09-17 10:20:00,76.02,76.11,76.01,76.09,74800.0,64.3875,64.4638,64.3791,64.4468,74800.0
2013-09-17 10:30:00,76.1,76.12,76.06,76.07,114500.0,64.4553,64.4722,64.4214,64.4299,114500.0
2013-09-17 10:40:00,76.08,76.11,75.96,76.04,85200.0,64.4383,64.4638,64.3367,64.4045,85200.0
2013-09-17 10:50:00,76.05,76.2,76.05,76.17,78100.0,64.4129,64.54,64.4129,64.5146,78100.0
2013-09-17 11:00:00,76.17,76.21,76.15,76.16,91100.0,64.5146,64.5485,64.4976,64.5061,91100.0
2013-09-17 11:10:00,76.15,76.23,76.11,76.22,116800.0,64.4976,64.5654,64.4638,64.5569,116800.0
2013-09-17 11:20:00,76.22,76.24,76.13,76.16,60400.0,64.5569,64.5739,64.4807,64.5061,60400.0
2013-09-17 11:30:00,76.16,76.26,76.16,76.24,103000.0,64.5061,64.5908,64.5061,64.5739,103000.0
2013-09-17 11:40:00,76.24,76.39,76.24,76.36,47500.0,64.5739,64.7009,64.5739,64.6755,47500.0
2013-09-17 11:50:00,76.35,76.39,76.29,76.33,65600.0,64.667,64.7009,64.6162,64.6501,65600.0
2013-09-17 12:00:00,76.33,76.4,76.33,76.38,74100.0,64.6501,64.7094,64.6501,64.6924,74100.0
2013-09-17 12:10:00,76.37,76.38,76.33,76.38,57100.0,64.684,64.6924,64.6501,64.6924,57100.0
2013-09-17 12:20:00,76.37,76.4,76.32,76.39,35900.0,64.684,64.7094,64.6416,64.7009,35900.0
2013-09-17 12:30:00,76.39,76.47,76.37,76.47,66300.0,64.7009,64.7687,64.684,64.7687,66300.0
2013-09-17 12:40:00,76.47,76.51,76.43,76.45,57700.0,64.7687,64.8026,64.7348,64.7517,57700.0
2013-09-17 12:50:00,76.45,76.54,76.42,76.53,36800.0,64.7517,64.828,64.7263,64.8195,36800.0
2013-09-17 13:00:00,76.53,76.6,76.53,76.55,50300.0,64.8195,64.8788,64.8195,64.8364,50300.0
2013-09-17 13:10:00,76.55,76.56,76.51,76.55,39000.0,64.8364,64.8449,64.8026,64.8364,39000.0
2013-09-17 13:20:00,76.55,76.61,76.54,76.56,74000.0,64.8364,64.8872,64.828,64.8449,74000.0
2013-09-17 13:30:00,76.56,76.65,76.56,76.64,75100.0,64.8449,64.9211,64.8449,64.9127,75100.0
2013-09-17 13:40:00,76.64,76.87,76.63,76.87,88800.0,64.9127,65.1075,64.9042,65.1075,88800.0
2013-09-17 13:50:00,76.87,76.87,76.73,76.75,53100.0,65.1075,65.1075,64.9889,65.0058,53100.0
2013-09-17 14:00:00,76.74,76.82,76.73,76.75,49400.0,64.9974,65.0651,64.9889,65.0058,49400.0
2013-09-17 14:10:00,76.75,76.79,76.73,76.79,33300.0,65.0058,65.0397,64.9889,65.0397,33300.0
2013-09-17 14:20:00,76.78,76.78,76.61,76.63,128600.0,65.0312,65.0312,64.8872,64.9042,128600.0
2013-09-17 14:30:00,76.63,76.7,76.63,76.69,85900.0,64.9042,64.9635,64.9042,64.955,85900.0
2013-09-17 14:40:00,76.69,76.7,76.65,76.68,36400.0,64.955,64.9635,64.9211,64.9465,36400.0
2013-09-17 14:50:00,76.67,76.72,76.65,76.67,51500.0,64.9381,64.9804,64.9211,64.9381,51500.0
2013-09-17 15:00:00,76.66,76.72,76.65,76.72,51600.0,64.9296,64.9804,64.9211,64.9804,51600.0
2013-09-17 15:10:00,76.73,76.76,76.66,76.76,63200.0,64.9889,65.0143,64.9296,65.0143,63200.0
2013-09-17 15:20:00,76.76,76.88,76.74,76.87,100200.0,65.0143,65.1159,64.9974,65.1075,100200.0
2013-09-17 15:30:00,76.87,76.89,76.81,76.86,153100.0,65.1075,65.1244,65.0566,65.099,153100.0
2013-09-17 15:40:00,76.86,76.91,76.83,76.91,166600.0,65.099,65.1413,65.0736,65.1413,166600.0
2013-09-17 15:50:00,76.9,77.0,76.88,76.93,522500.0,65.1329,65.2176,65.1159,65.1583,522500.0
2013-09-18 09:30:00,76.99,77.16,76.87,77.15,114300.0,65.2091,65.3531,65.1075,65.3446,114300.0
2013-09-18 09:40:00,77.14,77.21,77.0,77.19,49500.0,65.3361,65.3954,65.2176,65.3785,49500.0
2013-09-18 09:50:00,77.19,77.3,77.06,77.12,61500.0,65.3785,65.4717,65.2684,65.3192,61500.0
2013-09-18 10:00:00,77.12,77.13,77.0,77.05,51900.0,65.3192,65.3277,65.2176,65.2599,51900.0
2013-09-18 10:10:00,77.03,77.06,76.96,76.98,34600.0,65.243,65.2684,65.1837,65.2006,34600.0
2013-09-18 10:20:00,76.98,76.98,76.79,76.8,57400.0,65.2006,65.2006,65.0397,65.0482,57400.0
2013-09-18 10:30:00,76.8,77.01,76.8,77.0,81100.0,65.0482,65.226,65.0482,65.2176,81100.0
2013-09-18 10:40:00,76.99,76.99,76.87,76.96,54000.0,65.2091,65.2091,65.1075,65.1837,54000.0
2013-09-18 10:50:00,76.97,76.98,76.89,76.92,34300.0,65.1922,65.2006,65.1244,65.1498,34300.0
2013-09-18 11:00:00,76.92,77.0,76.89,77.0,37900.0,65.1498,65.2176,65.1244,65.2176,37900.0
2013-09-18 11:10:00,77.0,77.01,76.92,76.94,40900.0,65.2176,65.226,65.1498,65.1668,40900.0
2013-09-18 11:20:00,76.94,76.99,76.92,76.95,53000.0,65.1668,65.2091,65.1498,65.1752,53000.0
2013-09-18 11:30:00,76.95,76.97,76.87,76.91,30600.0,65.1752,65.1922,65.1075,65.1413,30600.0
2013-09-18 11:40:00,76.9,76.9,76.71,76.72,53000.0,65.1329,65.1329,64.9719,64.9804,53000.0
2013-09-18 11:50:00,76.72,76.75,76.64,76.64,111700.0,64.9804,65.0058,64.9127,64.9127,111700.0
2013-09-18 12:00:00,76.64,76.65,76.58,76.58,56500.0,64.9127,64.9211,64.8618,64.8618,56500.0
2013-09-18 12:10:00,76.59,76.64,76.57,76.64,43000.0,64.8703,64.9127,64.8534,64.9127,43000.0
2013-09-18 12:20:00,76.64,76.68,76.59,76.63,55200.0,64.9127,64.9465,64.8703,64.9042,55200.0
2013-09-18 12:30:00,76.63,76.72,76.63,76.66,69400.0,64.9042,64.9804,64.9042,64.9296,69400.0
2013-09-18 12:40:00,76.64,76.72,76.62,76.63,48300.0,64.9127,64.9804,64.8957,64.9042,48300.0
2013-09-18 12:50:00,76.64,76.76,76.63,76.73,60300.0,64.9127,65.0143,64.9042,64.9889,60300.0
2013-09-18 13:00:00,76.73,76.74,76.54,76.54,91600.0,64.9889,64.9974,64.828,64.828,91600.0
2013-09-18 13:10:00,76.55,76.75,76.55,76.74,50900.0,64.8364,65.0058,64.8364,64.9974,50900.0
2013-09-18 13:20:00,76.73,76.8,76.7,76.77,19200.0,64.9889,65.0482,64.9635,65.0228,19200.0
2013-09-18 13:30:00,76.78,76.84,76.71,76.72,31300.0,65.0312,65.0821,64.9719,64.9804,31300.0
2013-09-18 13:40:00,76.72,76.83,76.72,76.8,72200.0,64.9804,65.0736,64.9804,65.0482,72200.0
2013-09-18 13:50:00,76.81,76.85,76.6,76.63,62900.0,65.0566,65.0905,64.8788,64.9042,62900.0
2013-09-18 14:00:00,76.63,77.35,76.62,77.21,390800.0,64.9042,65.514,64.8957,65.3954,390800.0
2013-09-18 14:10:00,77.22,77.46,77.21,77.24,106100.0,65.4039,65.6072,65.3954,65.4208,106100.0
2013-09-18 14:20:00,77.24,77.48,77.24,77.36,128500.0,65.4208,65.6241,65.4208,65.5225,128500.0
2013-09-18 14:30:00,77.36,77.57,77.32,77.57,125500.0,65.5225,65.7004,65.4886,65.7004,125500.0
2013-09-18 14:40:00,77.56,77.66,77.51,77.63,114100.0,65.6919,65.7766,65.6495,65.7512,114100.0
2013-09-18 14:50:00,77.63,77.73,77.59,77.72,134800.0,65.7512,65.8359,65.7173,65.8274,134800.0
2013-09-18 15:00:00,77.72,77.81,77.67,77.73,100200.0,65.8274,65.9036,65.785,65.8359,100200.0
2013-09-18 15:10:00,77.73,77.78,77.62,77.64,85800.0,65.8359,65.8782,65.7427,65.7596,85800.0
2013-09-18 15:20:00,77.64,77.76,77.59,77.67,151800.0,65.7596,65.8613,65.7173,65.785,151800.0
2013-09-18 15:30:00,77.67,77.71,77.57,77.65,229000.0,65.785,65.8189,65.7004,65.7681,229000.0
2013-09-18 15:40:00,77.65,77.75,77.57,77.72,264100.0,65.7681,65.8528,65.7004,65.8274,264100.0
2013-09-18 15:50:00,77.72,77.73,77.55,77.66,351400.0,65.8274,65.8359,65.6834,65.7766,351400.0
2013-09-19 09:30:00,77.81,77.9,77.44,77.53,163700.0,65.9036,65.9799,65.5902,65.6665,163700.0
2013-09-19 09:40:00,77.53,77.54,77.33,77.37,185900.0,65.6665,65.6749,65.4971,65.531,185900.0
2013-09-19 09:50:00,77.41,77.49,77.2,77.35,100400.0,65.5648,65.6326,65.387,65.514,100400.0
2013-09-19 10:00:00,77.37,77.46,77.34,77.4,142900.0,65.531,65.6072,65.5055,65.5564,142900.0
2013-09-19 10:10:00,77.4,77.51,77.39,77.44,193200.0,65.5564,65.6495,65.5479,65.5902,193200.0
2013-09-19 10:20:00,77.44,77.59,77.43,77.46,150900.0,65.5902,65.7173,65.5818,65.6072,150900.0
2013-09-19 10:30:00,77.45,77.5,77.43,77.46,67200.0,65.5987,65.6411,65.5818,65.6072,67200.0
2013-09-19 10:40:00,77.44,77.52,77.44,77.51,74400.0,65.5902,65.658,65.5902,65.6495,74400.0
2013-09-19 10:50:00,77.5,77.51,77.42,77.44,46100.0,65.6411,65.6495,65.5733,65.5902,46100.0
2013-09-19 11:00:00,77.45,77.47,77.37,77.39,38600.0,65.5987,65.6157,65.531,65.5479,38600.0
2013-09-19 11:10:00,77.39,77.46,77.38,77.44,45300.0,65.5479,65.6072,65.5394,65.5902,45300.0
2013-09-19 11:20:00,77.44,77.44,77.35,77.39,40700.0,65.5902,65.5902,65.514,65.5479,40700.0
2013-09-19 11:30:00,77.39,77.4,77.17,77.18,113600.0,65.5479,65.5564,65.3616,65.37,113600.0
2013-09-19 11:40:00,77.18,77.35,77.15,77.34,50800.0,65.37,65.514,65.3446,65.5055,50800.0
2013-09-19 11:50:00,77.33,77.47,77.31,77.46,61000.0,65.4971,65.6157,65.4801,65.6072,61000.0
2013-09-19 12:00:00,77.46,77.52,77.44,77.5,94300.0,65.6072,65.658,65.5902,65.6411,94300.0
2013-09-19 12:10:00,77.5,77.54,77.47,77.53,62800.0,65.6411,65.6749,65.6157,65.6665,62800.0
2013-09-19 12:20:00,77.53,77.55,77.42,77.47,72100.0,65.6665,65.6834,65.5733,65.6157,72100.0
2013-09-19 12:30:00,77.47,77.54,77.46,77.5,43400.0,65.6157,65.6749,65.6072,65.6411,43400.0
2013-09-19 12:40:00,77.5,77.54,77.46,77.46,65500.0,65.6411,65.6749,65.6072,65.6072,65500.0
2013-09-19 12:50:00,77.46,77.48,77.38,77.43,48200.0,65.6072,65.6241,65.5394,65.5818,48200.0
2013-09-19 13:00:00,77.44,77.46,77.29,77.32,78500.0,65.5902,65.6072,65.4632,65.4886,78500.0
2013-09-19 13:10:00,77.32,77.37,77.29,77.34,58100.0,65.4886,65.531,65.4632,65.5055,58100.0
2013-09-19 13:20:00,77.33,77.37,77.29,77.33,43000.0,65.4971,65.531,65.4632,65.4971,43000.0
2013-09-19 13:30:00,77.33,77.35,77.27,77.32,63200.0,65.4971,65.514,65.4463,65.4886,63200.0
2013-09-19 13:40:00,77.32,77.46,77.32,77.43,63700.0,65.4886,65.6072,65.4886,65.5818,63700.0
2013-09-19 13:50:00,77.43,77.45,77.24,77.3,66200.0,65.5818,65.5987,65.4208,65.4717,66200.0
2013-09-19 14:00:00,77.29,77.42,77.26,77.4,102700.0,65.4632,65.5733,65.4378,65.5564,102700.0
2013-09-19 14:10:00,77.39,77.45,77.39,77.43,109300.0,65.5479,65.5987,65.5479,65.5818,109300.0
2013-09-19 14:20:00,77.43,77.44,77.37,77.39,56600.0,65.5818,65.5902,65.531,65.5479,56600.0
2013-09-19 14:30:00,77.39,77.41,77.36,77.41,53800.0,65.5479,65.5648,65.5225,65.5648,53800.0
2013-09-19 14:40:00,77.4,77.42,77.38,77.39,86800.0,65.5564,65.5733,65.5394,65.5479,86800.0
2013-09-19 14:50:00,77.4,77.44,77.39,77.44,45500.0,65.5564,65.5902,65.5479,65.5902,45500.0
2013-09-19 15:00:00,77.44,77.45,77.38,77.4,84300.0,65.5902,65.5987,65.5394,65.5564,84300.0
2013-09-19 15:10:00,77.39,77.45,77.36,77.42,63000.0,65.5479,65.5987,65.5225,65.5733,63000.0
2013-09-19 15:20:00,77.42,77.54,77.42,77.54,73200.0,65.5733,65.6749,65.5733,65.6749,73200.0
2013-09-19 15:30:00,77.54,77.65,77.52,77.64,129600.0,65.6749,65.7681,65.658,65.7596,129600.0
2013-09-19 15:40:00,77.65,77.68,77.55,77.59,172400.0,65.7681,65.7935,65.6834,65.7173,172400.0
2013-09-19 15:50:00,77.59,77.63,77.54,77.56,263800.0,65.7173,65.7512,65.6749,65.6919,263800.0
2013-09-20 09:30:00,77.59,77.77,77.42,77.69,1898500.0,65.7173,65.8697,65.5733,65.802,1898500.0
2013-09-20 09:40:00,77.69,77.87,77.67,77.84,87300.0,65.802,65.9544,65.785,65.929,87300.0
2013-09-20 09:50:00,77.84,77.89,77.59,77.65,88500.0,65.929,65.9714,65.7173,65.7681,88500.0
2013-09-20 10:00:00,77.64,77.65,77.43,77.52,73000.0,65.7596,65.7681,65.5818,65.658,73000.0
2013-09-20 10:10:00,77.5,77.69,77.43,77.62,80600.0,65.6411,65.802,65.5818,65.7427,80600.0
2013-09-20 10:20:00,77.62,77.65,77.56,77.64,58900.0,65.7427,65.7681,65.6919,65.7596,58900.0
2013-09-20 10:30:00,77.64,77.64,77.53,77.58,57500.0,65.7596,65.7596,65.6665,65.7088,57500.0
2013-09-20 10:40:00,77.59,77.65,77.53,77.58,37800.0,65.7173,65.7681,65.6665,65.7088,37800.0
2013-09-20 10:50:00,77.58,77.59,77.45,77.48,54100.0,65.7088,65.7173,65.5987,65.6241,54100.0
2013-09-20 11:00:00,77.49,77.74,77.48,77.73,56100.0,65.6326,65.8443,65.6241,65.8359,56100.0
2013-09-20 11:10:00,77.72,77.77,77.69,77.76,44000.0,65.8274,65.8697,65.802,65.8613,44000.0
2013-09-20 11:20:00,77.76,77.77,77.68,77.73,42900.0,65.8613,65.8697,65.7935,65.8359,42900.0
2013-09-20 11:30:00,77.73,77.77,77.66,77.7,45100.0,65.8359,65.8697,65.7766,65.8105,45100.0
2013-09-20 11:40:00,77.71,77.77,77.66,77.76,48900.0,65.8189,65.8697,65.7766,65.8613,48900.0
2013-09-20 11:50:00,77.76,77.76,77.64,77.65,38500.0,65.8613,65.8613,65.7596,65.7681,38500.0
2013-09-20 12:00:00,77.65,77.75,77.65,77.73,27000.0,65.7681,65.8528,65.7681,65.8359,27000.0
2013-09-20 12:10:00,77.73,77.75,77.66,77.67,43100.0,65.8359,65.8528,65.7766,65.785,43100.0
2013-09-20 12:20:00,77.67,77.68,77.5,77.58,50200.0,65.785,65.7935,65.6411,65.7088,50200.0
2013-09-20 12:30:00,77.56,77.58,77.52,77.57,32300.0,65.6919,65.7088,65.658,65.7004,32300.0
2013-09-20 12:40:00,77.58,77.71,77.57,77.69,34800.0,65.7088,65.8189,65.7004,65.802,34800.0
2013-09-20 12:50:00,77.7,77.74,77.66,77.67,30800.0,65.8105,65.8443,65.7766,65.785,30800.0
2013-09-20 13:00:00,77.67,77.68,77.59,77.6,29400.0,65.785,65.7935,65.7173,65.7258,29400.0
2013-09-20 13:10:00,77.6,77.62,77.52,77.56,40400.0,65.7258,65.7427,65.658,65.6919,40400.0
2013-09-20 13:20:00,77.56,77.58,77.5,77.5,73400.0,65.6919,65.7088,65.6411,65.6411,73400.0
2013-09-20 13:30:00,77.51,77.53,77.48,77.48,57100.0,65.6495,65.6665,65.6241,65.6241,57100.0
2013-09-20 13:40:00,77.48,77.49,77.34,77.4,41600.0,65.6241,65.6326,65.5055,65.5564,41600.0
2013-09-20 13:50:00,77.4,77.53,77.4,77.48,48900.0,65.5564,65.6665,65.5564,65.6241,48900.0
2013-09-20 14:00:00,77.47,77.52,77.38,77.5,48100.0,65.6157,65.658,65.5394,65.6411,48100.0
2013-09-20 14:10:00,77.5,77.59,77.5,77.53,58500.0,65.6411,65.7173,65.6411,65.6665,58500.0
2013-09-20 14:20:00,77.53,77.72,77.52,77.71,61700.0,65.6665,65.8274,65.658,65.8189,61700.0
2013-09-20 14:30:00,77.7,77.73,77.66,77.67,75200.0,65.8105,65.8359,65.7766,65.785,75200.0
2013-09-20 14:40:00,77.67,77.7,77.61,77.67,71600.0,65.785,65.8105,65.7342,65.785,71600.0
2013-09-20 14:50:00,77.67,77.74,77.64,77.71,55900.0,65.785,65.8443,65.7596,65.8189,55900.0
2013-09-20 15:00:00,77.72,77.75,77.69,77.73,53400.0,65.8274,65.8528,65.802,65.8359,53400.0
2013-09-20 15:10:00,77.73,77.75,77.69,77.72,90300.0,65.8359,65.8528,65.802,65.8274,90300.0
2013-09-20 15:20:00,77.73,77.74,77.56,77.56,131000.0,65.8359,65.8443,65.6919,65.6919,131000.0
2013-09-20 15:30:00,77.56,77.57,77.46,77.5,254100.0,65.6919,65.7004,65.6072,65.6411,254100.0
2013-09-20 15:40:00,77.5,77.55,77.3,77.31,410000.0,65.6411,65.6834,65.4717,65.4801,410000.0
2013-09-20 15:50:00,77.31,77.54,77.15,77.33,986300.0,65.4801,65.6749,65.3446,65.4971,986300.0
2013-09-23 09:30:00,77.29,77.66,77.2,77.42,152600.0,65.4632,65.7766,65.387,65.5733,152600.0
2013-09-23 09:40:00,77.44,77.46,76.82,77.03,201800.0,65.5902,65.6072,65.0651,65.243,201800.0
2013-09-23 09:50:00,77.05,77.13,76.86,76.87,95100.0,65.2599,65.3277,65.099,65.1075,95100.0
2013-09-23 10:00:00,76.87,77.02,76.87,76.95,62900.0,65.1075,65.2345,65.1075,65.1752,62900.0
2013-09-23 10:10:00,76.94,76.94,76.82,76.86,64600.0,65.1668,65.1668,65.0651,65.099,64600.0
2013-09-23 10:20:00,76.86,76.88,76.72,76.73,74400.0,65.099,65.1159,64.9804,64.9889,74400.0
2013-09-23 10:30:00,76.73,76.76,76.64,76.65,141800.0,64.9889,65.0143,64.9127,64.9211,141800.0
2013-09-23 10:40:00,76.64,76.69,76.53,76.59,78000.0,64.9127,64.955,64.8195,64.8703,78000.0
2013-09-23 10:50:00,76.59,76.6,76.35,76.38,89100.0,64.8703,64.8788,64.667,64.6924,89100.0
2013-09-23 11:00:00,76.38,76.48,76.32,76.34,69000.0,64.6924,64.7771,64.6416,64.6586,69000.0
2013-09-23 11:10:00,76.32,76.36,76.25,76.3,90200.0,64.6416,64.6755,64.5823,64.6247,90200.0
2013-09-23 11:20:00,76.3,76.31,76.21,76.28,96300.0,64.6247,64.6332,64.5485,64.6077,96300.0
2013-09-23 11:30:00,76.28,76.33,76.25,76.29,72900.0,64.6077,64.6501,64.5823,64.6162,72900.0
2013-09-23 11:40:00,76.29,76.32,76.21,76.22,72200.0,64.6162,64.6416,64.5485,64.5569,72200.0
2013-09-23 11:50:00,76.21,76.26,76.13,76.22,59100.0,64.5485,64.5908,64.4807,64.5569,59100.0
2013-09-23 12:00:00,76.23,76.31,76.23,76.25,78500.0,64.5654,64.6332,64.5654,64.5823,78500.0
2013-09-23 12:10:00,76.24,76.29,76.22,76.23,57000.0,64.5739,64.6162,64.5569,64.5654,57000.0
2013-09-23 12:20:00,76.23,76.29,76.2,76.26,69900.0,64.5654,64.6162,64.54,64.5908,69900.0
2013-09-23 12:30:00,76.26,76.29,76.22,76.28,77400.0,64.5908,64.6162,64.5569,64.6077,77400.0
2013-09-23 12:40:00,76.28,76.35,76.26,76.31,52700.0,64.6077,64.667,64.5908,64.6332,52700.0
2013-09-23 12:50:00,76.32,76.38,76.31,76.37,44700.0,64.6416,64.6924,64.6332,64.684,44700.0
2013-09-23 13:00:00,76.37,76.45,76.36,76.37,57300.0,64.684,64.7517,64.6755,64.684,57300.0
2013-09-23 13:10:00,76.36,76.36,76.27,76.3,73400.0,64.6755,64.6755,64.5993,64.6247,73400.0
2013-09-23 13:20:00,76.3,76.35,76.29,76.34,49000.0,64.6247,64.667,64.6162,64.6586,49000.0
2013-09-23 13:30:00,76.35,76.39,76.33,76.39,36600.0,64.667,64.7009,64.6501,64.7009,36600.0
2013-09-23 13:40:00,76.39,76.44,76.34,76.43,34000.0,64.7009,64.7433,64.6586,64.7348,34000.0
2013-09-23 13:50:00,76.43,76.53,76.41,76.52,55300.0,64.7348,64.8195,64.7179,64.811,55300.0
2013-09-23 14:00:00,76.53,76.55,76.49,76.5,39900.0,64.8195,64.8364,64.7856,64.7941,39900.0
2013-09-23 14:10:00,76.5,76.56,76.48,76.54,49900.0,64.7941,64.8449,64.7771,64.828,49900.0
2013-09-23 14:20:00,76.54,76.55,76.37,76.39,48900.0,64.828,64.8364,64.684,64.7009,48900.0
2013-09-23 14:30:00,76.39,76.41,76.37,76.4,51800.0,64.7009,64.7179,64.684,64.7094,51800.0
2013-09-23 14:40:00,76.39,76.41,76.34,76.34,37900.0,64.7009,64.7179,64.6586,64.6586,37900.0
2013-09-23 14:50:00,76.34,76.42,76.33,76.4,78800.0,64.6586,64.7263,64.6501,64.7094,78800.0
2013-09-23 15:00:00,76.39,76.4,76.33,76.36,60000.0,64.7009,64.7094,64.6501,64.6755,60000.0
2013-09-23 15:10:00,76.36,76.38,76.25,76.34,117800.0,64.6755,64.6924,64.5823,64.6586,117800.0
2013-09-23 15:20:00,76.35,76.35,76.24,76.25,143400.0,64.667,64.667,64.5739,64.5823,143400.0
2013-09-23 15:30:00,76.25,76.48,76.24,76.46,147700.0,64.5823,64.7771,64.5739,64.7602,147700.0
2013-09-23 15:40:00,76.47,76.52,76.41,76.42,166200.0,64.7687,64.811,64.7179,64.7263,166200.0
2013-09-23 15:50:00,76.42,76.49,76.41,76.46,280900.0,64.7263,64.7856,64.7179,64.7602,280900.0
2013-09-24 09:30:00,76.39,76.72,76.26,76.38,144500.0,64.7009,64.9804,64.5908,64.6924,144500.0
2013-09-24 09:40:00,76.38,76.4,76.17,76.21,62800.0,64.6924,64.7094,64.5146,64.5485,62800.0
2013-09-24 09:50:00,76.21,76.3,76.18,76.25,66900.0,64.5485,64.6247,64.523,64.5823,66900.0
2013-09-24 10:00:00,76.23,76.24,76.13,76.16,63800.0,64.5654,64.5739,64.4807,64.5061,63800.0
2013-09-24 10:10:00,76.17,76.29,76.03,76.06,79100.0,64.5146,64.6162,64.396,64.4214,79100.0
2013-09-24 10:20:00,76.07,76.23,76.03,76.2,81500.0,64.4299,64.5654,64.396,64.54,81500.0
2013-09-24 10:30:00,76.19,76.44,76.18,76.37,89900.0,64.5315,64.7433,64.523,64.684,89900.0
2013-09-24 10:40:00,76.37,76.44,76.34,76.35,61100.0,64.684,64.7433,64.6586,64.667,61100.0
2013-09-24 10:50:00,76.36,76.56,76.36,76.53,57600.0,64.6755,64.8449,64.6755,64.8195,57600.0
2013-09-24 11:00:00,76.53,76.69,76.53,76.67,49000.0,64.8195,64.955,64.8195,64.9381,49000.0
2013-09-24 11:10:00,76.67,76.71,76.64,76.69,42300.0,64.9381,64.9719,64.9127,64.955,42300.0
2013-09-24 11:20:00,76.7,76.74,76.6,76.6,75700.0,64.9635,64.9974,64.8788,64.8788,75700.0
2013-09-24 11:30:00,76.59,76.64,76.55,76.55,40100.0,64.8703,64.9127,64.8364,64.8364,40100.0
2013-09-24 11:40:00,76.55,76.59,76.51,76.55,46000.0,64.8364,64.8703,64.8026,64.8364,46000.0
2013-09-24 11:50:00,76.55,76.66,76.55,76.64,58600.0,64.8364,64.9296,64.8364,64.9127,58600.0
2013-09-24 12:00:00,76.64,76.66,76.56,76.66,37900.0,64.9127,64.9296,64.8449,64.9296,37900.0
2013-09-24 12:10:00,76.66,76.69,76.64,76.66,42700.0,64.9296,64.955,64.9127,64.9296,42700.0
2013-09-24 12:20:00,76.66,76.78,76.65,76.77,48000.0,64.9296,65.0312,64.9211,65.0228,48000.0
2013-09-24 12:30:00,76.78,76.92,76.75,76.88,64900.0,65.0312,65.1498,65.0058,65.1159,64900.0
2013-09-24 12:40:00,76.89,76.92,76.83,76.89,38300.0,65.1244,65.1498,65.0736,65.1244,38300.0
2013-09-24 12:50:00,76.89,76.94,76.88,76.93,35300.0,65.1244,65.1668,65.1159,65.1583,35300.0
2013-09-24 13:00:00,76.92,76.92,76.78,76.8,35000.0,65.1498,65.1498,65.0312,65.0482,35000.0
2013-09-24 13:10:00,76.81,76.85,76.77,76.8,39200.0,65.0566,65.0905,65.0228,65.0482,39200.0
2013-09-24 13:20:00,76.8,76.83,76.76,76.78,31200.0,65.0482,65.0736,65.0143,65.0312,31200.0
2013-09-24 13:30:00,76.78,76.78,76.73,76.75,25600.0,65.0312,65.0312,64.9889,65.0058,25600.0
2013-09-24 13:40:00,76.75,76.82,76.75,76.77,33800.0,65.0058,65.0651,65.0058,65.0228,33800.0
2013-09-24 13:50:00,76.76,76.78,76.62,76.62,68600.0,65.0143,65.0312,64.8957,64.8957,68600.0
2013-09-24 14:00:00,76.62,76.65,76.54,76.61,74700.0,64.8957,64.9211,64.828,64.8872,74700.0
2013-09-24 14:10:00,76.6,76.6,76.5,76.56,37200.0,64.8788,64.8788,64.7941,64.8449,37200.0
2013-09-24 14:20:00,76.57,76.57,76.37,76.44,41200.0,64.8534,64.8534,64.684,64.7433,41200.0
2013-09-24 14:30:00,76.43,76.5,76.41,76.48,31000.0,64.7348,64.7941,64.7179,64.7771,31000.0
2013-09-24 14:40:00,76.48,76.54,76.45,76.52,28500.0,64.7771,64.828,64.7517,64.811,28500.0
2013-09-24 14:50:00,76.52,76.52,76.42,76.47,82800.0,64.811,64.811,64.7263,64.7687,82800.0
2013-09-24 15:00:00,76.46,76.51,76.37,76.47,87300.0,64.7602,64.8026,64.684,64.7687,87300.0
2013-09-24 15:10:00,76.46,76.51,76.39,76.5,56400.0,64.7602,64.8026,64.7009,64.7941,56400.0
2013-09-24 15:20:00,76.49,76.54,76.39,76.41,48100.0,64.7856,64.828,64.7009,64.7179,48100.0
2013-09-24 15:30:00,76.41,76.41,76.22,76.24,60700.0,64.7179,64.7179,64.5569,64.5739,60700.0
2013-09-24 15:40:00,76.24,76.32,76.11,76.15,161600.0,64.5739,64.6416,64.4638,64.4976,161600.0
2013-09-24 15:50:00,76.14,76.15,75.96,76.08,347200.0,64.4892,64.4976,64.3367,64.4383,347200.0
2013-09-25 09:30:00,76.13,76.34,75.94,76.16,83500.0,64.4807,64.6586,64.3198,64.5061,83500.0
2013-09-25 09:40:00,76.16,76.37,76.12,76.23,77500.0,64.5061,64.684,64.4722,64.5654,77500.0
2013-09-25 09:50:00,76.22,76.26,76.13,76.13,121900.0,64.5569,64.5908,64.4807,64.4807,121900.0
2013-09-25 10:00:00,76.14,76.21,76.02,76.06,66900.0,64.4892,64.5485,64.3875,64.4214,66900.0
2013-09-25 10:10:00,76.06,76.13,75.96,76.06,50900.0,64.4214,64.4807,64.3367,64.4214,50900.0
2013-09-25 10:20:00,76.06,76.26,76.03,76.26,53100.0,64.4214,64.5908,64.396,64.5908,53100.0
2013-09-25 10:30:00,76.24,76.5,76.21,76.4,111700.0,64.5739,64.7941,64.5485,64.7094,111700.0
2013-09-25 10:40:00,76.4,76.46,76.39,76.43,42400.0,64.7094,64.7602,64.7009,64.7348,42400.0
2013-09-25 10:50:00,76.44,76.5,76.4,76.45,41500.0,64.7433,64.7941,64.7094,64.7517,41500.0
2013-09-25 11:00:00,76.46,76.5,76.26,76.31,59700.0,64.7602,64.7941,64.5908,64.6332,59700.0
2013-09-25 11:10:00,76.31,76.55,76.29,76.53,39300.0,64.6332,64.8364,64.6162,64.8195,39300.0
2013-09-25 11:20:00,76.53,76.55,76.47,76.52,31600.0,64.8195,64.8364,64.7687,64.811,31600.0
2013-09-25 11:30:00,76.51,76.56,76.45,76.52,53300.0,64.8026,64.8449,64.7517,64.811,53300.0
2013-09-25 11:40:00,76.51,76.53,76.35,76.37,67500.0,64.8026,64.8195,64.667,64.684,67500.0
2013-09-25 11:50:00,76.37,76.42,76.36,76.37,71900.0,64.684,64.7263,64.6755,64.684,71900.0
2013-09-25 12:00:00,76.36,76.38,76.22,76.23,44900.0,64.6755,64.6924,64.5569,64.5654,44900.0
2013-09-25 12:10:00,76.22,76.27,76.16,76.18,34100.0,64.5569,64.5993,64.5061,64.523,34100.0
2013-09-25 12:20:00,76.18,76.2,75.83,75.91,91500.0,64.523,64.54,64.2266,64.2944,91500.0
2013-09-25 12:30:00,75.9,76.11,75.9,76.11,46300.0,64.2859,64.4638,64.2859,64.4638,46300.0
2013-09-25 12:40:00,76.1,76.14,76.01,76.13,45400.0,64.4553,64.4892,64.3791,64.4807,45400.0
2013-09-25 12:50:00,76.14,76.14,76.0,76.12,39300.0,64.4892,64.4892,64.3706,64.4722,39300.0
2013-09-25 13:00:00,76.12,76.22,76.12,76.14,39500.0,64.4722,64.5569,64.4722,64.4892,39500.0
2013-09-25 13:10:00,76.14,76.2,76.13,76.14,28400.0,64.4892,64.54,64.4807,64.4892,28400.0
2013-09-25 13:20:00,76.13,76.14,75.99,76.01,40000.0,64.4807,64.4892,64.3621,64.3791,40000.0
2013-09-25 13:30:00,76.0,76.0,75.73,75.77,61800.0,64.3706,64.3706,64.1419,64.1758,61800.0
2013-09-25 13:40:00,75.77,75.8,75.64,75.76,131900.0,64.1758,64.2012,64.0657,64.1673,131900.0
2013-09-25 13:50:00,75.76,75.95,75.67,75.91,65700.0,64.1673,64.3282,64.0911,64.2944,65700.0
2013-09-25 14:00:00,75.88,75.96,75.74,75.76,56800.0,64.269,64.3367,64.1504,64.1673,56800.0
2013-09-25 14:10:00,75.77,75.84,75.62,75.76,90000.0,64.1758,64.2351,64.0487,64.1673,90000.0
2013-09-25 14:20:00,75.77,75.86,75.73,75.77,41100.0,64.1758,64.252,64.1419,64.1758,41100.0
2013-09-25 14:30:00,75.77,75.83,75.69,75.79,59700.0,64.1758,64.2266,64.108,64.1927,59700.0
2013-09-25 14:40:00,75.78,75.94,75.77,75.92,58600.0,64.1843,64.3198,64.1758,64.3028,58600.0
2013-09-25 14:50:00,75.92,75.97,75.84,75.84,66600.0,64.3028,64.3452,64.2351,64.2351,66600.0
2013-09-25 15:00:00,75.84,75.95,75.83,75.95,46500.0,64.2351,64.3282,64.2266,64.3282,46500.0
2013-09-25 15:10:00,75.94,76.08,75.93,76.05,102700.0,64.3198,64.4383,64.3113,64.4129,102700.0
2013-09-25 15:20:00,76.06,76.06,75.86,75.9,88100.0,64.4214,64.4214,64.252,64.2859,88100.0
2013-09-25 15:30:00,75.9,76.06,75.86,76.03,113200.0,64.2859,64.4214,64.252,64.396,113200.0
2013-09-25 15:40:00,76.03,76.07,75.96,76.03,126400.0,64.396,64.4299,64.3367,64.396,126400.0
2013-09-25 15:50:00,76.03,76.06,75.97,76.0,319700.0,64.396,64.4214,64.3452,64.3706,319700.0
2013-09-26 09:30:00,76.0,76.5,75.78,76.5,91900.0,64.3706,64.7941,64.1843,64.7941,91900.0
2013-09-26 09:40:00,76.48,76.7,76.34,76.65,63000.0,64.7771,64.9635,64.6586,64.9211,63000.0
2013-09-26 09:50:00,76.69,76.91,76.66,76.84,107200.0,64.955,65.1413,64.9296,65.0821,107200.0
2013-09-26 10:00:00,76.86,77.0,76.83,76.91,67700.0,65.099,65.2176,65.0736,65.1413,67700.0
2013-09-26 10:10:00,76.91,76.94,76.85,76.87,55300.0,65.1413,65.1668,65.0905,65.1075,55300.0
2013-09-26 10:20:00,76.87,76.92,76.85,76.89,41900.0,65.1075,65.1498,65.0905,65.1244,41900.0
2013-09-26 10:30:00,76.9,76.94,76.76,76.79,62100.0,65.1329,65.1668,65.0143,65.0397,62100.0
2013-09-26 10:40:00,76.79,76.9,76.63,76.69,100300.0,65.0397,65.1329,64.9042,64.955,100300.0
2013-09-26 10:50:00,76.69,76.81,76.64,76.79,70300.0,64.955,65.0566,64.9127,65.0397,70300.0
2013-09-26 11:00:00,76.79,76.8,76.52,76.68,77200.0,65.0397,65.0482,64.811,64.9465,77200.0
2013-09-26 11:10:00,76.67,76.71,76.58,76.62,47700.0,64.9381,64.9719,64.8618,64.8957,47700.0
2013-09-26 11:20:00,76.63,76.75,76.58,76.67,36500.0,64.9042,65.0058,64.8618,64.9381,36500.0
2013-09-26 11:30:00,76.66,76.76,76.55,76.55,28700.0,64.9296,65.0143,64.8364,64.8364,28700.0
2013-09-26 11:40:00,76.54,76.63,76.52,76.59,40000.0,64.828,64.9042,64.811,64.8703,40000.0
2013-09-26 11:50:00,76.56,76.59,76.47,76.55,19800.0,64.8449,64.8703,64.7687,64.8364,19800.0
2013-09-26 12:00:00,76.56,76.59,76.47,76.48,22900.0,64.8449,64.8703,64.7687,64.7771,22900.0
2013-09-26 12:10:00,76.46,76.5,76.44,76.49,26800.0,64.7602,64.7941,64.7433,64.7856,26800.0
2013-09-26 12:20:00,76.5,76.59,76.47,76.59,24300.0,64.7941,64.8703,64.7687,64.8703,24300.0
2013-09-26 12:30:00,76.6,76.73,76.6,76.61,26000.0,64.8788,64.9889,64.8788,64.8872,26000.0
2013-09-26 12:40:00,76.61,76.63,76.55,76.56,20300.0,64.8872,64.9042,64.8364,64.8449,20300.0
2013-09-26 12:50:00,76.55,76.6,76.51,76.59,24700.0,64.8364,64.8788,64.8026,64.8703,24700.0
2013-09-26 13:00:00,76.59,76.66,76.59,76.64,17200.0,64.8703,64.9296,64.8703,64.9127,17200.0
2013-09-26 13:10:00,76.64,76.68,76.64,76.67,21400.0,64.9127,64.9465,64.9127,64.9381,21400.0
2013-09-26 13:20:00,76.66,76.7,76.63,76.68,21100.0,64.9296,64.9635,64.9042,64.9465,21100.0
2013-09-26 13:30:00,76.68,76.7,76.53,76.58,25300.0,64.9465,64.9635,64.8195,64.8618,25300.0
2013-09-26 13:40:00,76.57,76.63,76.45,76.46,38700.0,64.8534,64.9042,64.7517,64.7602,38700.0
2013-09-26 13:50:00,76.47,76.5,76.43,76.43,24400.0,64.7687,64.7941,64.7348,64.7348,24400.0
2013-09-26 14:00:00,76.43,76.46,76.27,76.33,59600.0,64.7348,64.7602,64.5993,64.6501,59600.0
2013-09-26 14:10:00,76.32,76.44,76.3,76.44,28500.0,64.6416,64.7433,64.6247,64.7433,28500.0
2013-09-26 14:20:00,76.44,76.48,76.43,76.46,64000.0,64.7433,64.7771,64.7348,64.7602,64000.0
2013-09-26 14:30:00,76.45,76.49,76.42,76.47,41100.0,64.7517,64.7856,64.7263,64.7687,41100.0
2013-09-26 14:40:00,76.46,76.48,76.38,76.42,67100.0,64.7602,64.7771,64.6924,64.7263,67100.0
2013-09-26 14:50:00,76.42,76.43,76.4,76.42,50900.0,64.7263,64.7348,64.7094,64.7263,50900.0
2013-09-26 15:00:00,76.41,76.47,76.4,76.46,43900.0,64.7179,64.7687,64.7094,64.7602,43900.0
2013-09-26 15:10:00,76.47,76.49,76.37,76.4,81500.0,64.7687,64.7856,64.684,64.7094,81500.0
2013-09-26 15:20:00,76.4,76.43,76.34,76.37,72600.0,64.7094,64.7348,64.6586,64.684,72600.0
2013-09-26 15:30:00,76.37,76.45,76.31,76.33,139300.0,64.684,64.7517,64.6332,64.6501,139300.0
2013-09-26 15:40:00,76.34,76.39,76.27,76.32,193100.0,64.6586,64.7009,64.5993,64.6416,193100.0
2013-09-26 15:50:00,76.32,76.35,76.23,76.33,460500.0,64.6416,64.667,64.5654,64.6501,460500.0
2013-09-27 09:30:00,76.06,76.09,75.43,75.95,105700.0,64.4214,64.4468,63.8878,64.3282,105700.0
2013-09-27 09:40:00,75.94,76.02,75.77,75.81,88800.0,64.3198,64.3875,64.1758,64.2097,88800.0
2013-09-27 09:50:00,75.8,75.93,75.7,75.9,83500.0,64.2012,64.3113,64.1165,64.2859,83500.0
2013-09-27 10:00:00,75.88,75.89,75.61,75.69,77400.0,64.269,64.2774,64.0403,64.108,77400.0
2013-09-27 10:10:00,75.69,75.74,75.58,75.61,76300.0,64.108,64.1504,64.0149,64.0403,76300.0
2013-09-27 10:20:00,75.61,75.66,75.51,75.56,38000.0,64.0403,64.0826,63.9556,63.9979,38000.0
2013-09-27 10:30:00,75.56,75.8,75.56,75.74,51100.0,63.9979,64.2012,63.9979,64.1504,51100.0
2013-09-27 10:40:00,75.75,75.82,75.68,75.71,54300.0,64.1588,64.2181,64.0996,64.125,54300.0
2013-09-27 10:50:00,75.72,75.74,75.6,75.62,44100.0,64.1334,64.1504,64.0318,64.0487,44100.0
2013-09-27 11:00:00,75.62,75.72,75.55,75.56,44100.0,64.0487,64.1334,63.9894,63.9979,44100.0
2013-09-27 11:10:00,75.56,75.65,75.5,75.53,71500.0,63.9979,64.0741,63.9471,63.9725,71500.0
2013-09-27 11:20:00,75.52,75.66,75.5,75.64,31800.0,63.964,64.0826,63.9471,64.0657,31800.0
2013-09-27 11:30:00,75.65,75.85,75.65,75.81,49600.0,64.0741,64.2435,64.0741,64.2097,49600.0
2013-09-27 11:40:00,75.82,75.88,75.78,75.8,24000.0,64.2181,64.269,64.1843,64.2012,24000.0
2013-09-27 11:50:00,75.81,75.84,75.77,75.78,26500.0,64.2097,64.2351,64.1758,64.1843,26500.0
2013-09-27 12:00:00,75.78,75.86,75.74,75.74,21500.0,64.1843,64.252,64.1504,64.1504,21500.0
2013-09-27 12:10:00,75.74,75.74,75.66,75.72,28700.0,64.1504,64.1504,64.0826,64.1334,28700.0
2013-09-27 12:20:00,75.72,75.79,75.71,75.76,18000.0,64.1334,64.1927,64.125,64.1673,18000.0
2013-09-27 12:30:00,75.76,75.83,75.75,75.77,21300.0,64.1673,64.2266,64.1588,64.1758,21300.0
2013-09-27 12:40:00,75.78,75.81,75.73,75.78,24400.0,64.1843,64.2097,64.1419,64.1843,24400.0
2013-09-27 12:50:00,75.78,75.86,75.76,75.82,53100.0,64.1843,64.252,64.1673,64.2181,53100.0
2013-09-27 13:00:00,75.82,75.83,75.78,75.82,17900.0,64.2181,64.2266,64.1843,64.2181,17900.0
2013-09-27 13:10:00,75.82,75.89,75.79,75.84,46200.0,64.2181,64.2774,64.1927,64.2351,46200.0
2013-09-27 13:20:00,75.84,75.85,75.76,75.77,35300.0,64.2351,64.2435,64.1673,64.1758,35300.0
2013-09-27 13:30:00,75.76,75.81,75.74,75.78,26500.0,64.1673,64.2097,64.1504,64.1843,26500.0
2013-09-27 13:40:00,75.78,75.85,75.77,75.83,22000.0,64.1843,64.2435,64.1758,64.2266,22000.0
2013-09-27 13:50:00,75.84,75.86,75.77,75.81,26600.0,64.2351,64.252,64.1758,64.2097,26600.0
2013-09-27 14:00:00,75.82,75.85,75.65,75.65,59200.0,64.2181,64.2435,64.0741,64.0741,59200.0
2013-09-27 14:10:00,75.66,75.72,75.65,75.67,65800.0,64.0826,64.1334,64.0741,64.0911,65800.0
2013-09-27 14:20:00,75.67,75.69,75.61,75.67,43600.0,64.0911,64.108,64.0403,64.0911,43600.0
2013-09-27 14:30:00,75.67,75.67,75.58,75.66,31900.0,64.0911,64.0911,64.0149,64.0826,31900.0
2013-09-27 14:40:00,75.66,75.71,75.64,75.68,35500.0,64.0826,64.125,64.0657,64.0996,35500.0
2013-09-27 14:50:00,75.69,75.82,75.69,75.75,76300.0,64.108,64.2181,64.108,64.1588,76300.0
2013-09-27 15:00:00,75.74,75.79,75.69,75.74,49200.0,64.1504,64.1927,64.108,64.1504,49200.0
2013-09-27 15:10:00,75.74,75.79,75.69,75.71,38000.0,64.1504,64.1927,64.108,64.125,38000.0
2013-09-27 15:20:00,75.71,75.8,75.69,75.8,36000.0,64.125,64.2012,64.108,64.2012,36000.0
2013-09-27 15:30:00,75.8,75.91,75.79,75.9,43600.0,64.2012,64.2944,64.1927,64.2859,43600.0
2013-09-27 15:40:00,75.9,75.94,75.78,75.79,105700.0,64.2859,64.3198,64.1843,64.1927,105700.0
2013-09-27 15:50:00,75.8,75.98,75.8,75.88,261400.0,64.2012,64.3537,64.2012,64.269,261400.0
2013-09-30 09:30:00,74.97,74.99,74.64,74.89,148000.0,63.4982,63.5151,63.2187,63.4304,148000.0
2013-09-30 09:40:00,74.88,75.15,74.84,74.97,184200.0,63.422,63.6507,63.3881,63.4982,184200.0
2013-09-30 09:50:00,74.97,75.12,74.78,75.11,131500.0,63.4982,63.6252,63.3373,63.6168,131500.0
2013-09-30 10:00:00,75.1,75.24,75.07,75.21,74800.0,63.6083,63.7269,63.5829,63.7015,74800.0
2013-09-30 10:10:00,75.21,75.3,75.1,75.27,88600.0,63.7015,63.7777,63.6083,63.7523,88600.0
2013-09-30 10:20:00,75.28,75.4,75.25,75.35,45100.0,63.7608,63.8624,63.7354,63.8201,45100.0
2013-09-30 10:30:00,75.36,75.5,75.32,75.41,65700.0,63.8285,63.9471,63.7946,63.8709,65700.0
2013-09-30 10:40:00,75.4,75.57,75.36,75.4,80100.0,63.8624,64.0064,63.8285,63.8624,80100.0
2013-09-30 10:50:00,75.4,75.46,75.35,75.43,35400.0,63.8624,63.9132,63.8201,63.8878,35400.0
2013-09-30 11:00:00,75.42,75.55,75.42,75.51,41300.0,63.8793,63.9894,63.8793,63.9556,41300.0
2013-09-30 11:10:00,75.49,75.52,75.33,75.33,39900.0,63.9386,63.964,63.8031,63.8031,39900.0
2013-09-30 11:20:00,75.35,75.52,75.35,75.46,46300.0,63.8201,63.964,63.8201,63.9132,46300.0
2013-09-30 11:30:00,75.47,75.57,75.45,75.52,24500.0,63.9217,64.0064,63.9048,63.964,24500.0
2013-09-30 11:40:00,75.52,75.54,75.46,75.46,33200.0,63.964,63.981,63.9132,63.9132,33200.0
2013-09-30 11:50:00,75.45,75.63,75.43,75.62,35200.0,63.9048,64.0572,63.8878,64.0487,35200.0
2013-09-30 12:00:00,75.62,75.62,75.48,75.49,22500.0,64.0487,64.0487,63.9302,63.9386,22500.0
2013-09-30 12:10:00,75.49,75.5,75.42,75.49,49600.0,63.9386,63.9471,63.8793,63.9386,49600.0
2013-09-30 12:20:00,75.48,75.54,75.48,75.52,53000.0,63.9302,63.981,63.9302,63.964,53000.0
2013-09-30 12:30:00,75.51,75.63,75.49,75.62,21900.0,63.9556,64.0572,63.9386,64.0487,21900.0
2013-09-30 12:40:00,75.6,75.72,75.58,75.66,38000.0,64.0318,64.1334,64.0149,64.0826,38000.0
2013-09-30 12:50:00,75.67,75.68,75.6,75.64,21800.0,64.0911,64.0996,64.0318,64.0657,21800.0
2013-09-30 13:00:00,75.64,75.74,75.64,75.73,33800.0,64.0657,64.1504,64.0657,64.1419,33800.0
2013-09-30 13:10:00,75.73,75.84,75.68,75.82,46300.0,64.1419,64.2351,64.0996,64.2181,46300.0
2013-09-30 13:20:00,75.82,75.82,75.67,75.72,49900.0,64.2181,64.2181,64.0911,64.1334,49900.0
2013-09-30 13:30:00,75.72,75.85,75.7,75.74,38500.0,64.1334,64.2435,64.1165,64.1504,38500.0
2013-09-30 13:40:00,75.76,75.83,75.73,75.79,27500.0,64.1673,64.2266,64.1419,64.1927,27500.0
2013-09-30 13:50:00,75.8,75.82,75.52,75.65,61500.0,64.2012,64.2181,63.964,64.0741,61500.0
2013-09-30 14:00:00,75.65,75.71,75.61,75.7,29700.0,64.0741,64.125,64.0403,64.1165,29700.0
2013-09-30 14:10:00,75.71,75.72,75.58,75.61,43200.0,64.125,64.1334,64.0149,64.0403,43200.0
2013-09-30 14:20:00,75.61,75.68,75.53,75.66,37800.0,64.0403,64.0996,63.9725,64.0826,37800.0
2013-09-30 14:30:00,75.64,75.74,75.62,75.7,34800.0,64.0657,64.1504,64.0487,64.1165,34800.0
2013-09-30 14:40:00,75.71,75.75,75.67,75.74,70400.0,64.125,64.1588,64.0911,64.1504,70400.0
2013-09-30 14:50:00,75.74,75.79,75.63,75.65,51400.0,64.1504,64.1927,64.0572,64.0741,51400.0
2013-09-30 15:00:00,75.65,75.67,75.58,75.64,80200.0,64.0741,64.0911,64.0149,64.0657,80200.0
2013-09-30 15:10:00,75.62,75.62,75.44,75.54,60600.0,64.0487,64.0487,63.8963,63.981,60600.0
2013-09-30 15:20:00,75.54,75.61,75.49,75.49,51800.0,63.981,64.0403,63.9386,63.9386,51800.0
2013-09-30 15:30:00,75.5,75.55,75.41,75.43,119200.0,63.9471,63.9894,63.8709,63.8878,119200.0
2013-09-30 15:40:00,75.42,75.56,75.36,75.43,170900.0,63.8793,63.9979,63.8285,63.8878,170900.0
2013-09-30 15:50:00,75.43,75.56,75.37,75.54,314000.0,63.8878,63.9979,63.837,63.981,314000.0
2013-10-01 09:30:00,75.64,75.9,75.47,75.68,147800.0,64.0657,64.2859,63.9217,64.0996,147800.0
2013-10-01 09:40:00,75.69,75.95,75.69,75.84,91100.0,64.108,64.3282,64.108,64.2351,91100.0
2013-10-01 09:50:00,75.85,75.88,75.52,75.57,92000.0,64.2435,64.269,63.964,64.0064,92000.0
2013-10-01 10:00:00,75.6,75.77,75.45,75.71,72800.0,64.0318,64.1758,63.9048,64.125,72800.0
2013-10-01 10:10:00,75.7,75.7,75.55,75.7,49700.0,64.1165,64.1165,63.9894,64.1165,49700.0
2013-10-01 10:20:00,75.69,75.84,75.69,75.71,69300.0,64.108,64.2351,64.108,64.125,69300.0
2013-10-01 10:30:00,75.71,75.89,75.71,75.77,77400.0,64.125,64.2774,64.125,64.1758,77400.0
2013-10-01 10:40:00,75.78,75.84,75.71,75.72,46200.0,64.1843,64.2351,64.125,64.1334,46200.0
2013-10-01 10:50:00,75.71,75.77,75.59,75.75,87100.0,64.125,64.1758,64.0233,64.1588,87100.0
2013-10-01 11:00:00,75.76,75.78,75.66,75.66,38300.0,64.1673,64.1843,64.0826,64.0826,38300.0
2013-10-01 11:10:00,75.66,75.66,75.52,75.57,47500.0,64.0826,64.0826,63.964,64.0064,47500.0
2013-10-01 11:20:00,75.58,75.67,75.51,75.53,49200.0,64.0149,64.0911,63.9556,63.9725,49200.0
2013-10-01 11:30:00,75.53,75.74,75.52,75.72,49100.0,63.9725,64.1504,63.964,64.1334,49100.0
2013-10-01 11:40:00,75.73,75.77,75.68,75.71,33700.0,64.1419,64.1758,64.0996,64.125,33700.0
2013-10-01 11:50:00,75.71,75.77,75.67,75.67,26000.0,64.125,64.1758,64.0911,64.0911,26000.0
2013-10-01 12:00:00,75.67,75.74,75.66,75.72,27300.0,64.0911,64.1504,64.0826,64.1334,27300.0
2013-10-01 12:10:00,75.72,75.74,75.64,75.7,15900.0,64.1334,64.1504,64.0657,64.1165,15900.0
2013-10-01 12:20:00,75.71,76.0,75.71,75.99,82500.0,64.125,64.3706,64.125,64.3621,82500.0
2013-10-01 12:30:00,75.98,76.01,75.86,75.87,66900.0,64.3537,64.3791,64.252,64.2605,66900.0
2013-10-01 12:40:00,75.87,75.89,75.83,75.86,27900.0,64.2605,64.2774,64.2266,64.252,27900.0
2013-10-01 12:50:00,75.87,75.89,75.83,75.84,17400.0,64.2605,64.2774,64.2266,64.2351,17400.0
2013-10-01 13:00:00,75.83,75.92,75.8,75.91,53500.0,64.2266,64.3028,64.2012,64.2944,53500.0
2013-10-01 13:10:00,75.91,75.97,75.9,75.97,23400.0,64.2944,64.3452,64.2859,64.3452,23400.0
2013-10-01 13:20:00,75.97,75.97,75.92,75.95,32600.0,64.3452,64.3452,64.3028,64.3282,32600.0
2013-10-01 13:30:00,75.95,76.01,75.91,75.96,37700.0,64.3282,64.3791,64.2944,64.3367,37700.0
2013-10-01 13:40:00,75.97,75.98,75.92,75.92,24100.0,64.3452,64.3537,64.3028,64.3028,24100.0
2013-10-01 13:50:00,75.92,75.96,75.89,75.95,42100.0,64.3028,64.3367,64.2774,64.3282,42100.0
2013-10-01 14:00:00,75.95,75.95,75.86,75.89,40400.0,64.3282,64.3282,64.252,64.2774,40400.0
2013-10-01 14:10:00,75.89,75.95,75.86,75.86,42300.0,64.2774,64.3282,64.252,64.252,42300.0
2013-10-01 14:20:00,75.87,75.92,75.76,75.8,34400.0,64.2605,64.3028,64.1673,64.2012,34400.0
2013-10-01 14:30:00,75.8,75.85,75.79,75.8,63200.0,64.2012,64.2435,64.1927,64.2012,63200.0
2013-10-01 14:40:00,75.8,75.81,75.71,75.76,63600.0,64.2012,64.2097,64.125,64.1673,63600.0
2013-10-01 14:50:00,75.76,75.76,75.65,75.7,86100.0,64.1673,64.1673,64.0741,64.1165,86100.0
2013-10-01 15:00:00,75.7,75.7,75.62,75.66,53300.0,64.1165,64.1165,64.0487,64.0826,53300.0
2013-10-01 15:10:00,75.66,75.76,75.66,75.76,79100.0,64.0826,64.1673,64.0826,64.1673,79100.0
2013-10-01 15:20:00,75.76,75.76,75.66,75.67,73500.0,64.1673,64.1673,64.0826,64.0911,73500.0
2013-10-01 15:30:00,75.66,75.82,75.66,75.8,90000.0,64.0826,64.2181,64.0826,64.2012,90000.0
2013-10-01 15:40:00,75.8,75.82,75.65,75.75,154800.0,64.2012,64.2181,64.0741,64.1588,154800.0
2013-10-01 15:50:00,75.75,75.95,75.7,75.94,276300.0,64.1588,64.3282,64.1165,64.3198,276300.0
2013-10-02 09:30:00,75.13,75.29,74.95,74.97,162400.0,63.83,63.9659,63.677,63.694,162400.0
2013-10-02 09:40:00,74.96,74.96,74.66,74.74,187000.0,63.6855,63.6855,63.4306,63.4986,187000.0
2013-10-02 09:50:00,74.72,74.81,74.57,74.72,165400.0,63.4816,63.5581,63.3542,63.4816,165400.0
2013-10-02 10:00:00,74.72,74.74,74.34,74.49,157400.0,63.4816,63.4986,63.1588,63.2862,157400.0
2013-10-02 10:10:00,74.49,74.56,74.38,74.56,126900.0,63.2862,63.3457,63.1928,63.3457,126900.0
2013-10-02 10:20:00,74.56,74.59,74.4,74.41,80400.0,63.3457,63.3712,63.2098,63.2183,80400.0
2013-10-02 10:30:00,74.4,74.59,74.35,74.52,93900.0,63.2098,63.3712,63.1673,63.3117,93900.0
2013-10-02 10:40:00,74.52,74.56,74.42,74.45,62400.0,63.3117,63.3457,63.2267,63.2522,62400.0
2013-10-02 10:50:00,74.46,74.71,74.46,74.68,92400.0,63.2607,63.4731,63.2607,63.4476,92400.0
2013-10-02 11:00:00,74.68,74.69,74.54,74.6,93900.0,63.4476,63.4561,63.3287,63.3797,93900.0
2013-10-02 11:10:00,74.6,74.72,74.57,74.69,76100.0,63.3797,63.4816,63.3542,63.4561,76100.0
2013-10-02 11:20:00,74.69,74.69,74.5,74.5,87700.0,63.4561,63.4561,63.2947,63.2947,87700.0
2013-10-02 11:30:00,74.5,74.6,74.5,74.58,88300.0,63.2947,63.3797,63.2947,63.3627,88300.0
2013-10-02 11:40:00,74.58,74.64,74.51,74.62,40400.0,63.3627,63.4137,63.3032,63.3967,40400.0
2013-10-02 11:50:00,74.62,74.67,74.59,74.59,39400.0,63.3967,63.4391,63.3712,63.3712,39400.0
2013-10-02 12:00:00,74.59,74.67,74.59,74.59,58500.0,63.3712,63.4391,63.3712,63.3712,58500.0
2013-10-02 12:10:00,74.58,74.61,74.5,74.51,56600.0,63.3627,63.3882,63.2947,63.3032,56600.0
2013-10-02 12:20:00,74.52,74.53,74.41,74.47,49900.0,63.3117,63.3202,63.2183,63.2692,49900.0
2013-10-02 12:30:00,74.46,74.61,74.46,74.58,35600.0,63.2607,63.3882,63.2607,63.3627,35600.0
2013-10-02 12:40:00,74.58,74.65,74.55,74.62,66500.0,63.3627,63.4222,63.3372,63.3967,66500.0
2013-10-02 12:50:00,74.61,74.62,74.59,74.59,21200.0,63.3882,63.3967,63.3712,63.3712,21200.0
2013-10-02 13:00:00,74.6,74.63,74.58,74.6,44000.0,63.3797,63.4052,63.3627,63.3797,44000.0
2013-10-02 13:10:00,74.6,74.62,74.55,74.56,62400.0,63.3797,63.3967,63.3372,63.3457,62400.0
2013-10-02 13:20:00,74.55,74.69,74.55,74.67,53300.0,63.3372,63.4561,63.3372,63.4391,53300.0
2013-10-02 13:30:00,74.67,74.7,74.63,74.66,56700.0,63.4391,63.4646,63.4052,63.4306,56700.0
2013-10-02 13:40:00,74.67,74.67,74.59,74.63,43100.0,63.4391,63.4391,63.3712,63.4052,43100.0
2013-10-02 13:50:00,74.63,74.69,74.61,74.63,51400.0,63.4052,63.4561,63.3882,63.4052,51400.0
2013-10-02 14:00:00,74.64,74.64,74.45,74.47,78300.0,63.4137,63.4137,63.2522,63.2692,78300.0
2013-10-02 14:10:00,74.47,74.48,74.29,74.37,129000.0,63.2692,63.2777,63.1163,63.1843,129000.0
2013-10-02 14:20:00,74.38,74.4,74.35,74.37,68700.0,63.1928,63.2098,63.1673,63.1843,68700.0
2013-10-02 14:30:00,74.36,74.38,74.3,74.31,85600.0,63.1758,63.1928,63.1248,63.1333,85600.0
2013-10-02 14:40:00,74.3,74.35,74.25,74.32,69000.0,63.1248,63.1673,63.0823,63.1418,69000.0
2013-10-02 14:50:00,74.33,74.35,74.17,74.27,112600.0,63.1503,63.1673,63.0143,63.0993,112600.0
2013-10-02 15:00:00,74.28,74.3,74.23,74.29,69700.0,63.1078,63.1248,63.0653,63.1163,69700.0
2013-10-02 15:10:00,74.29,74.31,74.26,74.29,77700.0,63.1163,63.1333,63.0908,63.1163,77700.0
2013-10-02 15:20:00,74.28,74.31,74.24,74.3,99000.0,63.1078,63.1333,63.0738,63.1248,99000.0
2013-10-02 15:30:00,74.29,74.39,74.29,74.35,179000.0,63.1163,63.2013,63.1163,63.1673,179000.0
2013-10-02 15:40:00,74.35,74.4,74.26,74.28,153500.0,63.1673,63.2098,63.0908,63.1078,153500.0
2013-10-02 15:50:00,74.29,74.54,74.28,74.51,348000.0,63.1163,63.3287,63.1078,63.3032,348000.0
2013-10-03 09:30:00,74.13,74.29,74.0,74.0,203300.0,62.9804,63.1163,62.8699,62.8699,203300.0
2013-10-03 09:40:00,74.0,74.03,73.74,73.96,225400.0,62.8699,62.8954,62.649,62.8359,225400.0
2013-10-03 09:50:00,73.96,74.08,73.87,74.06,75900.0,62.8359,62.9379,62.7595,62.9209,75900.0
2013-10-03 10:00:00,74.04,74.04,73.76,73.81,91400.0,62.9039,62.9039,62.666,62.7085,91400.0
2013-10-03 10:10:00,73.81,73.81,73.71,73.74,124900.0,62.7085,62.7085,62.6235,62.649,124900.0
2013-10-03 10:20:00,73.75,73.8,73.61,73.79,105100.0,62.6575,62.7,62.5386,62.6915,105100.0
2013-10-03 10:30:00,73.8,73.8,73.68,73.7,89200.0,62.7,62.7,62.598,62.615,89200.0
2013-10-03 10:40:00,73.7,73.77,73.61,73.77,79800.0,62.615,62.6745,62.5386,62.6745,79800.0
2013-10-03 10:50:00,73.77,73.84,73.67,73.67,72700.0,62.6745,62.734,62.5896,62.5896,72700.0
2013-10-03 11:00:00,73.67,73.92,73.64,73.87,101300.0,62.5896,62.802,62.5641,62.7595,101300.0
2013-10-03 11:10:00,73.87,73.89,73.76,73.82,116400.0,62.7595,62.7765,62.666,62.717,116400.0
2013-10-03 11:20:00,73.83,73.94,73.75,73.78,41500.0,62.7255,62.8189,62.6575,62.683,41500.0
2013-10-03 11:30:00,73.77,73.85,73.67,73.74,47900.0,62.6745,62.7425,62.5896,62.649,47900.0
2013-10-03 11:40:00,73.72,73.72,73.5,73.54,73200.0,62.632,62.632,62.4451,62.4791,73200.0
2013-10-03 11:50:00,73.53,73.59,73.3,73.38,112500.0,62.4706,62.5216,62.2752,62.3432,112500.0
2013-10-03 12:00:00,73.37,73.44,73.31,73.43,71100.0,62.3347,62.3941,62.2837,62.3856,71100.0
2013-10-03 12:10:00,73.45,73.56,73.43,73.51,53100.0,62.4026,62.4961,62.3856,62.4536,53100.0
2013-10-03 12:20:00,73.52,73.52,73.35,73.5,37300.0,62.4621,62.4621,62.3177,62.4451,37300.0
2013-10-03 12:30:00,73.49,73.67,73.49,73.58,85800.0,62.4366,62.5896,62.4366,62.5131,85800.0
2013-10-03 12:40:00,73.57,73.73,73.4,73.7,87200.0,62.5046,62.6405,62.3602,62.615,87200.0
2013-10-03 12:50:00,73.69,73.78,73.6,73.62,92800.0,62.6065,62.683,62.5301,62.5471,92800.0
2013-10-03 13:00:00,73.62,73.71,73.55,73.65,58100.0,62.5471,62.6235,62.4876,62.5726,58100.0
2013-10-03 13:10:00,73.65,73.71,73.59,73.61,62200.0,62.5726,62.6235,62.5216,62.5386,62200.0
2013-10-03 13:20:00,73.6,73.84,73.56,73.84,75600.0,62.5301,62.734,62.4961,62.734,75600.0
2013-10-03 13:30:00,73.85,73.88,73.76,73.83,75000.0,62.7425,62.768,62.666,62.7255,75000.0
2013-10-03 13:40:00,73.84,74.04,73.84,73.97,122000.0,62.734,62.9039,62.734,62.8444,122000.0
2013-10-03 13:50:00,73.97,74.05,73.85,74.03,80200.0,62.8444,62.9124,62.7425,62.8954,80200.0
2013-10-03 14:00:00,74.04,74.04,73.91,73.96,66700.0,62.9039,62.9039,62.7935,62.8359,66700.0
2013-10-03 14:10:00,73.96,74.13,73.95,73.99,101500.0,62.8359,62.9804,62.8274,62.8614,101500.0
2013-10-03 14:20:00,73.98,74.03,73.7,74.0,135200.0,62.8529,62.8954,62.615,62.8699,135200.0
2013-10-03 14:30:00,74.0,74.01,73.84,73.97,104800.0,62.8699,62.8784,62.734,62.8444,104800.0
2013-10-03 14:40:00,73.98,74.11,73.97,74.1,80300.0,62.8529,62.9634,62.8444,62.9549,80300.0
2013-10-03 14:50:00,74.1,74.17,74.08,74.11,83800.0,62.9549,63.0143,62.9379,62.9634,83800.0
2013-10-03 15:00:00,74.1,74.11,74.01,74.04,90000.0,62.9549,62.9634,62.8784,62.9039,90000.0
2013-10-03 15:10:00,74.03,74.17,74.02,74.15,101600.0,62.8954,63.0143,62.8869,62.9974,101600.0
2013-10-03 15:20:00,74.15,74.21,74.09,74.19,111300.0,62.9974,63.0483,62.9464,63.0313,111300.0
2013-10-03 15:30:00,74.18,74.19,74.09,74.16,90900.0,63.0228,63.0313,62.9464,63.0059,90900.0
2013-10-03 15:40:00,74.16,74.17,74.05,74.1,176000.0,63.0059,63.0143,62.9124,62.9549,176000.0
2013-10-03 15:50:00,74.1,74.16,73.91,74.0,289700.0,62.9549,63.0059,62.7935,62.8699,289700.0
2013-10-04 09:30:00,73.88,74.03,73.72,73.8,214100.0,62.768,62.8954,62.632,62.7,214100.0
2013-10-04 09:40:00,73.81,73.81,73.61,73.8,115400.0,62.7085,62.7085,62.5386,62.7,115400.0
2013-10-04 09:50:00,73.79,73.94,73.79,73.85,116500.0,62.6915,62.8189,62.6915,62.7425,116500.0
2013-10-04 10:00:00,73.86,73.9,73.77,73.87,54600.0,62.751,62.785,62.6745,62.7595,54600.0
2013-10-04 10:10:00,73.87,74.01,73.85,73.96,59800.0,62.7595,62.8784,62.7425,62.8359,59800.0
2013-10-04 10:20:00,73.96,73.98,73.86,73.87,123600.0,62.8359,62.8529,62.751,62.7595,123600.0
2013-10-04 10:30:00,73.88,73.99,73.88,73.91,102600.0,62.768,62.8614,62.768,62.7935,102600.0
2013-10-04 10:40:00,73.91,73.94,73.83,73.87,60900.0,62.7935,62.8189,62.7255,62.7595,60900.0
2013-10-04 10:50:00,73.88,73.94,73.85,73.89,45800.0,62.768,62.8189,62.7425,62.7765,45800.0
2013-10-04 11:00:00,73.89,73.96,73.79,73.81,63200.0,62.7765,62.8359,62.6915,62.7085,63200.0
2013-10-04 11:10:00,73.79,73.85,73.78,73.85,56500.0,62.6915,62.7425,62.683,62.7425,56500.0
2013-10-04 11:20:00,73.84,73.9,73.82,73.82,47100.0,62.734,62.785,62.717,62.717,47100.0
2013-10-04 11:30:00,73.82,73.89,73.79,73.82,45400.0,62.717,62.7765,62.6915,62.717,45400.0
2013-10-04 11:40:00,73.83,73.89,73.8,73.89,31900.0,62.7255,62.7765,62.7,62.7765,31900.0
2013-10-04 11:50:00,73.89,73.91,73.86,73.89,28800.0,62.7765,62.7935,62.751,62.7765,28800.0
2013-10-04 12:00:00,73.9,73.95,73.89,73.94,25800.0,62.785,62.8274,62.7765,62.8189,25800.0
2013-10-04 12:10:00,73.95,74.03,73.92,74.02,38900.0,62.8274,62.8954,62.802,62.8869,38900.0
2013-10-04 12:20:00,74.02,74.17,74.02,74.17,61300.0,62.8869,63.0143,62.8869,63.0143,61300.0
2013-10-04 12:30:00,74.17,74.19,74.12,74.12,32400.0,63.0143,63.0313,62.9719,62.9719,32400.0
2013-10-04 12:40:00,74.12,74.17,74.08,74.08,32700.0,62.9719,63.0143,62.9379,62.9379,32700.0
2013-10-04 12:50:00,74.08,74.11,74.03,74.09,20900.0,62.9379,62.9634,62.8954,62.9464,20900.0
2013-10-04 13:00:00,74.09,74.13,74.07,74.11,35500.0,62.9464,62.9804,62.9294,62.9634,35500.0
2013-10-04 13:10:00,74.12,74.12,74.02,74.04,22200.0,62.9719,62.9719,62.8869,62.9039,22200.0
2013-10-04 13:20:00,74.03,74.09,74.03,74.06,34200.0,62.8954,62.9464,62.8954,62.9209,34200.0
2013-10-04 13:30:00,74.07,74.12,74.05,74.11,28100.0,62.9294,62.9719,62.9124,62.9634,28100.0
2013-10-04 13:40:00,74.12,74.12,74.02,74.03,26800.0,62.9719,62.9719,62.8869,62.8954,26800.0
2013-10-04 13:50:00,74.03,74.06,74.01,74.02,19700.0,62.8954,62.9209,62.8784,62.8869,19700.0
2013-10-04 14:00:00,74.03,74.09,74.03,74.06,31900.0,62.8954,62.9464,62.8954,62.9209,31900.0
2013-10-04 14:10:00,74.07,74.15,74.07,74.11,34600.0,62.9294,62.9974,62.9294,62.9634,34600.0
2013-10-04 14:20:00,74.11,74.12,74.07,74.11,25100.0,62.9634,62.9719,62.9294,62.9634,25100.0
2013-10-04 14:30:00,74.12,74.14,74.1,74.12,59700.0,62.9719,62.9889,62.9549,62.9719,59700.0
2013-10-04 14:40:00,74.12,74.2,74.11,74.18,80300.0,62.9719,63.0398,62.9634,63.0228,80300.0
2013-10-04 14:50:00,74.18,74.29,74.18,74.27,39800.0,63.0228,63.1163,63.0228,63.0993,39800.0
2013-10-04 15:00:00,74.27,74.29,74.23,74.25,42000.0,63.0993,63.1163,63.0653,63.0823,42000.0
2013-10-04 15:10:00,74.25,74.33,74.25,74.25,45500.0,63.0823,63.1503,63.0823,63.0823,45500.0
2013-10-04 15:20:00,74.25,74.26,74.17,74.22,56500.0,63.0823,63.0908,63.0143,63.0568,56500.0
2013-10-04 15:30:00,74.21,74.22,74.15,74.17,63600.0,63.0483,63.0568,62.9974,63.0143,63600.0
2013-10-04 15:40:00,74.16,74.26,74.12,74.25,152500.0,63.0059,63.0908,62.9719,63.0823,152500.0
2013-10-04 15:50:00,74.26,74.31,74.16,74.29,280000.0,63.0908,63.1333,63.0059,63.1163,280000.0
2013-10-07 09:30:00,73.5,73.53,73.01,73.09,194300.0,62.4451,62.4706,62.0288,62.0968,194300.0
2013-10-07 09:40:00,73.07,73.13,73.0,73.0,105400.0,62.0798,62.1308,62.0203,62.0203,105400.0
2013-10-07 09:50:00,73.0,73.03,72.9,72.93,103400.0,62.0203,62.0458,61.9354,61.9609,103400.0
2013-10-07 10:00:00,72.93,73.11,72.9,73.1,86400.0,61.9609,62.1138,61.9354,62.1053,86400.0
2013-10-07 10:10:00,73.09,73.27,73.08,73.27,81600.0,62.0968,62.2497,62.0883,62.2497,81600.0
2013-10-07 10:20:00,73.27,73.3,73.14,73.16,72800.0,62.2497,62.2752,62.1393,62.1563,72800.0
2013-10-07 10:30:00,73.17,73.25,73.17,73.19,147300.0,62.1648,62.2327,62.1648,62.1817,147300.0
2013-10-07 10:40:00,73.19,73.26,73.19,73.21,42600.0,62.1817,62.2412,62.1817,62.1987,42600.0
2013-10-07 10:50:00,73.22,73.27,73.19,73.2,71500.0,62.2072,62.2497,62.1817,62.1902,71500.0
2013-10-07 11:00:00,73.2,73.22,73.06,73.13,62600.0,62.1902,62.2072,62.0713,62.1308,62600.0
2013-10-07 11:10:00,73.15,73.24,73.14,73.14,45300.0,62.1478,62.2242,62.1393,62.1393,45300.0
2013-10-07 11:20:00,73.13,73.22,73.13,73.19,33000.0,62.1308,62.2072,62.1308,62.1817,33000.0
2013-10-07 11:30:00,73.17,73.28,73.17,73.22,79200.0,62.1648,62.2582,62.1648,62.2072,79200.0
2013-10-07 11:40:00,73.23,73.25,73.21,73.25,46900.0,62.2157,62.2327,62.1987,62.2327,46900.0
2013-10-07 11:50:00,73.25,73.31,73.23,73.28,41400.0,62.2327,62.2837,62.2157,62.2582,41400.0
2013-10-07 12:00:00,73.28,73.33,73.25,73.31,19400.0,62.2582,62.3007,62.2327,62.2837,19400.0
2013-10-07 12:10:00,73.31,73.31,73.25,73.28,23600.0,62.2837,62.2837,62.2327,62.2582,23600.0
2013-10-07 12:20:00,73.29,73.3,73.14,73.16,57100.0,62.2667,62.2752,62.1393,62.1563,57100.0
2013-10-07 12:30:00,73.17,73.18,73.05,73.16,46400.0,62.1648,62.1733,62.0628,62.1563,46400.0
2013-10-07 12:40:00,73.15,73.22,73.13,73.2,35200.0,62.1478,62.2072,62.1308,62.1902,35200.0
2013-10-07 12:50:00,73.2,73.26,73.13,73.14,28900.0,62.1902,62.2412,62.1308,62.1393,28900.0
2013-10-07 13:00:00,73.14,73.22,73.13,73.2,39300.0,62.1393,62.2072,62.1308,62.1902,39300.0
2013-10-07 13:10:00,73.2,73.38,73.2,73.34,25200.0,62.1902,62.3432,62.1902,62.3092,25200.0
2013-10-07 13:20:00,73.34,73.35,73.3,73.34,32800.0,62.3092,62.3177,62.2752,62.3092,32800.0
2013-10-07 13:30:00,73.35,73.4,73.27,73.3,26700.0,62.3177,62.3602,62.2497,62.2752,26700.0
2013-10-07 13:40:00,73.3,73.36,73.3,73.34,19900.0,62.2752,62.3262,62.2752,62.3092,19900.0
2013-10-07 13:50:00,73.32,73.42,73.3,73.42,21900.0,62.2922,62.3772,62.2752,62.3772,21900.0
2013-10-07 14:00:00,73.42,73.49,73.28,73.28,43100.0,62.3772,62.4366,62.2582,62.2582,43100.0
2013-10-07 14:10:00,73.29,73.32,73.23,73.29,38600.0,62.2667,62.2922,62.2157,62.2667,38600.0
2013-10-07 14:20:00,73.29,73.35,73.25,73.32,72500.0,62.2667,62.3177,62.2327,62.2922,72500.0
2013-10-07 14:30:00,73.32,73.37,73.29,73.3,44000.0,62.2922,62.3347,62.2667,62.2752,44000.0
2013-10-07 14:40:00,73.3,73.3,73.23,73.27,45500.0,62.2752,62.2752,62.2157,62.2497,45500.0
2013-10-07 14:50:00,73.25,73.31,73.23,73.27,45200.0,62.2327,62.2837,62.2157,62.2497,45200.0
2013-10-07 15:00:00,73.26,73.3,73.25,73.28,66400.0,62.2412,62.2752,62.2327,62.2582,66400.0
2013-10-07 15:10:00,73.28,73.31,73.26,73.28,64400.0,62.2582,62.2837,62.2412,62.2582,64400.0
2013-10-07 15:20:00,73.28,73.29,73.15,73.19,95400.0,62.2582,62.2667,62.1478,62.1817,95400.0
2013-10-07 15:30:00,73.19,73.2,73.06,73.08,117200.0,62.1817,62.1902,62.0713,62.0883,117200.0
2013-10-07 15:40:00,73.09,73.13,73.01,73.08,236500.0,62.0968,62.1308,62.0288,62.0883,236500.0
2013-10-07 15:50:00,73.09,73.11,72.94,72.94,323100.0,62.0968,62.1138,61.9693,61.9693,323100.0
2013-10-08 09:30:00,73.09,73.1,72.42,72.48,191900.0,62.0968,62.1053,61.5276,61.5785,191900.0
2013-10-08 09:40:00,72.45,72.69,72.43,72.62,108900.0,61.553,61.757,61.5361,61.6975,108900.0
2013-10-08 09:50:00,72.62,72.85,72.49,72.83,100700.0,61.6975,61.8929,61.587,61.8759,100700.0
2013-10-08 10:00:00,72.84,72.87,72.5,72.54,81200.0,61.8844,61.9099,61.5955,61.6295,81200.0
2013-10-08 10:10:00,72.53,72.66,72.5,72.61,57600.0,61.621,61.7315,61.5955,61.689,57600.0
2013-10-08 10:20:00,72.6,72.63,72.5,72.6,77100.0,61.6805,61.706,61.5955,61.6805,77100.0
2013-10-08 10:30:00,72.6,72.62,72.46,72.48,116100.0,61.6805,61.6975,61.5615,61.5785,116100.0
2013-10-08 10:40:00,72.49,72.63,72.44,72.44,53900.0,61.587,61.706,61.5446,61.5446,53900.0
2013-10-08 10:50:00,72.43,72.46,72.36,72.43,66000.0,61.5361,61.5615,61.4766,61.5361,66000.0
2013-10-08 11:00:00,72.42,72.42,72.29,72.4,67400.0,61.5276,61.5276,61.4171,61.5106,67400.0
2013-10-08 11:10:00,72.4,72.57,72.4,72.49,92500.0,61.5106,61.655,61.5106,61.587,92500.0
2013-10-08 11:20:00,72.49,72.5,72.44,72.46,47500.0,61.587,61.5955,61.5446,61.5615,47500.0
2013-10-08 11:30:00,72.46,72.47,72.34,72.36,82000.0,61.5615,61.57,61.4596,61.4766,82000.0
2013-10-08 11:40:00,72.35,72.44,72.3,72.31,63400.0,61.4681,61.5446,61.4256,61.4341,63400.0
2013-10-08 11:50:00,72.32,72.39,72.32,72.37,41400.0,61.4426,61.5021,61.4426,61.4851,41400.0
2013-10-08 12:00:00,72.38,72.39,72.26,72.33,62000.0,61.4936,61.5021,61.3916,61.4511,62000.0
2013-10-08 12:10:00,72.32,72.35,72.27,72.31,37300.0,61.4426,61.4681,61.4001,61.4341,37300.0
2013-10-08 12:20:00,72.31,72.36,72.22,72.34,48700.0,61.4341,61.4766,61.3576,61.4596,48700.0
2013-10-08 12:30:00,72.33,72.35,72.21,72.35,63100.0,61.4511,61.4681,61.3491,61.4681,63100.0
2013-10-08 12:40:00,72.36,72.51,72.36,72.45,44800.0,61.4766,61.604,61.4766,61.553,44800.0
2013-10-08 12:50:00,72.46,72.46,72.33,72.37,33900.0,61.5615,61.5615,61.4511,61.4851,33900.0
2013-10-08 13:00:00,72.38,72.48,72.37,72.39,50700.0,61.4936,61.5785,61.4851,61.5021,50700.0
2013-10-08 13:10:00,72.37,72.42,72.33,72.36,60800.0,61.4851,61.5276,61.4511,61.4766,60800.0
2013-10-08 13:20:00,72.36,72.52,72.33,72.52,65900.0,61.4766,61.6125,61.4511,61.6125,65900.0
2013-10-08 13:30:00,72.51,72.6,72.42,72.42,55100.0,61.604,61.6805,61.5276,61.5276,55100.0
2013-10-08 13:40:00,72.42,72.46,72.33,72.35,45500.0,61.5276,61.5615,61.4511,61.4681,45500.0
2013-10-08 13:50:00,72.34,72.42,72.28,72.31,44100.0,61.4596,61.5276,61.4086,61.4341,44100.0
2013-10-08 14:00:00,72.3,72.31,72.18,72.21,64400.0,61.4256,61.4341,61.3237,61.3491,64400.0
2013-10-08 14:10:00,72.22,72.3,72.16,72.19,75300.0,61.3576,61.4256,61.3067,61.3322,75300.0
2013-10-08 14:20:00,72.19,72.37,72.14,72.3,85300.0,61.3322,61.4851,61.2897,61.4256,85300.0
2013-10-08 14:30:00,72.3,72.35,72.22,72.24,67600.0,61.4256,61.4681,61.3576,61.3746,67600.0
2013-10-08 14:40:00,72.24,72.27,72.13,72.16,67600.0,61.3746,61.4001,61.2812,61.3067,67600.0
2013-10-08 14:50:00,72.17,72.3,72.14,72.28,96400.0,61.3152,61.4256,61.2897,61.4086,96400.0
2013-10-08 15:00:00,72.28,72.46,72.27,72.35,174400.0,61.4086,61.5615,61.4001,61.4681,174400.0
2013-10-08 15:10:00,72.36,72.4,72.26,72.32,120000.0,61.4766,61.5106,61.3916,61.4426,120000.0
2013-10-08 15:20:00,72.33,72.57,72.33,72.55,118000.0,61.4511,61.655,61.4511,61.638,118000.0
2013-10-08 15:30:00,72.55,72.58,72.36,72.48,164900.0,61.638,61.6635,61.4766,61.5785,164900.0
2013-10-08 15:40:00,72.48,72.52,72.31,72.39,210700.0,61.5785,61.6125,61.4341,61.5021,210700.0
2013-10-08 15:50:00,72.39,72.44,72.18,72.23,410800.0,61.5021,61.5446,61.3237,61.3661,410800.0
2013-10-09 09:30:00,72.38,72.59,72.22,72.48,172200.0,61.4936,61.672,61.3576,61.5785,172200.0
2013-10-09 09:40:00,72.48,72.48,72.22,72.27,97800.0,61.5785,61.5785,61.3576,61.4001,97800.0
2013-10-09 09:50:00,72.26,72.44,72.16,72.43,150400.0,61.3916,61.5446,61.3067,61.5361,150400.0
2013-10-09 10:00:00,72.43,72.43,72.2,72.27,161300.0,61.5361,61.5361,61.3406,61.4001,161300.0
2013-10-09 10:10:00,72.27,72.31,72.08,72.28,171400.0,61.4001,61.4341,61.2387,61.4086,171400.0
2013-10-09 10:20:00,72.29,72.5,72.23,72.37,126300.0,61.4171,61.5955,61.3661,61.4851,126300.0
2013-10-09 10:30:00,72.37,72.56,72.37,72.49,77500.0,61.4851,61.6465,61.4851,61.587,77500.0
2013-10-09 10:40:00,72.48,72.56,72.32,72.41,81400.0,61.5785,61.6465,61.4426,61.5191,81400.0
2013-10-09 10:50:00,72.41,72.44,72.27,72.29,85800.0,61.5191,61.5446,61.4001,61.4171,85800.0
2013-10-09 11:00:00,72.29,72.43,72.28,72.29,86700.0,61.4171,61.5361,61.4086,61.4171,86700.0
2013-10-09 11:10:00,72.28,72.32,72.19,72.19,86500.0,61.4086,61.4426,61.3322,61.3322,86500.0
2013-10-09 11:20:00,72.19,72.32,72.17,72.31,80400.0,61.3322,61.4426,61.3152,61.4341,80400.0
2013-10-09 11:30:00,72.31,72.58,72.3,72.46,107900.0,61.4341,61.6635,61.4256,61.5615,107900.0
2013-10-09 11:40:00,72.47,72.58,72.39,72.58,58100.0,61.57,61.6635,61.5021,61.6635,58100.0
2013-10-09 11:50:00,72.58,72.65,72.51,72.55,159800.0,61.6635,61.723,61.604,61.638,159800.0
2013-10-09 12:00:00,72.56,72.64,72.5,72.55,155300.0,61.6465,61.7145,61.5955,61.638,155300.0
2013-10-09 12:10:00,72.55,72.58,72.4,72.4,120400.0,61.638,61.6635,61.5106,61.5106,120400.0
2013-10-09 12:20:00,72.4,72.47,72.34,72.46,60500.0,61.5106,61.57,61.4596,61.5615,60500.0
2013-10-09 12:30:00,72.46,72.71,72.46,72.64,121400.0,61.5615,61.7739,61.5615,61.7145,121400.0
2013-10-09 12:40:00,72.64,72.68,72.52,72.52,83000.0,61.7145,61.7485,61.6125,61.6125,83000.0
2013-10-09 12:50:00,72.53,72.54,72.44,72.44,56200.0,61.621,61.6295,61.5446,61.5446,56200.0
2013-10-09 13:00:00,72.45,72.59,72.43,72.48,113600.0,61.553,61.672,61.5361,61.5785,113600.0
2013-10-09 13:10:00,72.48,72.6,72.44,72.58,70900.0,61.5785,61.6805,61.5446,61.6635,70900.0
2013-10-09 13:20:00,72.58,72.61,72.51,72.57,163000.0,61.6635,61.689,61.604,61.655,163000.0
2013-10-09 13:30:00,72.56,72.66,72.54,72.59,183800.0,61.6465,61.7315,61.6295,61.672,183800.0
2013-10-09 13:40:00,72.6,72.63,72.45,72.46,77400.0,61.6805,61.706,61.553,61.5615,77400.0
2013-10-09 13:50:00,72.46,72.61,72.43,72.59,97400.0,61.5615,61.689,61.5361,61.672,97400.0
2013-10-09 14:00:00,72.59,72.67,72.5,72.61,158000.0,61.672,61.74,61.5955,61.689,158000.0
2013-10-09 14:10:00,72.61,72.62,72.41,72.45,69900.0,61.689,61.6975,61.5191,61.553,69900.0
2013-10-09 14:20:00,72.45,72.55,72.41,72.5,103900.0,61.553,61.638,61.5191,61.5955,103900.0
2013-10-09 14:30:00,72.5,72.58,72.45,72.46,84900.0,61.5955,61.6635,61.553,61.5615,84900.0
2013-10-09 14:40:00,72.45,72.51,72.37,72.47,54300.0,61.553,61.604,61.4851,61.57,54300.0
2013-10-09 14:50:00,72.46,72.53,72.42,72.49,58300.0,61.5615,61.621,61.5276,61.587,58300.0
2013-10-09 15:00:00,72.49,72.53,72.46,72.53,70400.0,61.587,61.621,61.5615,61.621,70400.0
2013-10-09 15:10:00,72.52,72.54,72.45,72.47,52100.0,61.6125,61.6295,61.553,61.57,52100.0
2013-10-09 15:20:00,72.48,72.54,72.42,72.49,65600.0,61.5785,61.6295,61.5276,61.587,65600.0
2013-10-09 15:30:00,72.5,72.53,72.39,72.4,131200.0,61.5955,61.621,61.5021,61.5106,131200.0
2013-10-09 15:40:00,72.39,72.4,72.14,72.19,197000.0,61.5021,61.5106,61.2897,61.3322,197000.0
2013-10-09 15:50:00,72.19,72.33,72.16,72.23,361400.0,61.3322,61.4511,61.3067,61.3661,361400.0
2013-10-10 09:30:00,73.19,73.56,73.01,73.56,168100.0,62.1817,62.4961,62.0288,62.4961,168100.0
2013-10-10 09:40:00,73.56,73.81,73.52,73.81,160800.0,62.4961,62.7085,62.4621,62.7085,160800.0
2013-10-10 09:50:00,73.82,74.01,73.77,73.96,123900.0,62.717,62.8784,62.6745,62.8359,123900.0
2013-10-10 10:00:00,73.97,74.07,73.88,74.01,105400.0,62.8444,62.9294,62.768,62.8784,105400.0
2013-10-10 10:10:00,74.0,74.02,73.84,73.97,119300.0,62.8699,62.8869,62.734,62.8444,119300.0
2013-10-10 10:20:00,73.97,74.02,73.92,74.02,71300.0,62.8444,62.8869,62.802,62.8869,71300.0
2013-10-10 10:30:00,74.02,74.15,73.97,74.13,65900.0,62.8869,62.9974,62.8444,62.9804,65900.0
2013-10-10 10:40:00,74.13,74.19,74.05,74.05,46300.0,62.9804,63.0313,62.9124,62.9124,46300.0
2013-10-10 10:50:00,74.05,74.1,73.88,73.94,68100.0,62.9124,62.9549,62.768,62.8189,68100.0
2013-10-10 11:00:00,73.94,73.97,73.78,73.84,52900.0,62.8189,62.8444,62.683,62.734,52900.0
2013-10-10 11:10:00,73.83,73.89,73.75,73.78,50600.0,62.7255,62.7765,62.6575,62.683,50600.0
2013-10-10 11:20:00,73.78,73.85,73.69,73.82,112500.0,62.683,62.7425,62.6065,62.717,112500.0
2013-10-10 11:30:00,73.81,74.01,73.74,73.92,120400.0,62.7085,62.8784,62.649,62.802,120400.0
2013-10-10 11:40:00,73.94,73.96,73.87,73.94,91400.0,62.8189,62.8359,62.7595,62.8189,91400.0
2013-10-10 11:50:00,73.94,74.02,73.91,73.98,89900.0,62.8189,62.8869,62.7935,62.8529,89900.0
2013-10-10 12:00:00,73.99,74.1,73.97,74.07,50500.0,62.8614,62.9549,62.8444,62.9294,50500.0
2013-10-10 12:10:00,74.07,74.18,74.03,74.18,69600.0,62.9294,63.0228,62.8954,63.0228,69600.0
2013-10-10 12:20:00,74.18,74.31,74.15,74.31,66700.0,63.0228,63.1333,62.9974,63.1333,66700.0
2013-10-10 12:30:00,74.31,74.37,74.27,74.29,56800.0,63.1333,63.1843,63.0993,63.1163,56800.0
2013-10-10 12:40:00,74.3,74.31,74.2,74.21,35100.0,63.1248,63.1333,63.0398,63.0483,35100.0
2013-10-10 12:50:00,74.2,74.33,74.2,74.24,45700.0,63.0398,63.1503,63.0398,63.0738,45700.0
2013-10-10 13:00:00,74.23,74.23,74.08,74.18,58100.0,63.0653,63.0653,62.9379,63.0228,58100.0
2013-10-10 13:10:00,74.19,74.3,74.19,74.25,30800.0,63.0313,63.1248,63.0313,63.0823,30800.0
2013-10-10 13:20:00,74.26,74.28,74.17,74.22,31100.0,63.0908,63.1078,63.0143,63.0568,31100.0
2013-10-10 13:30:00,74.2,74.25,74.17,74.23,28200.0,63.0398,63.0823,63.0143,63.0653,28200.0
2013-10-10 13:40:00,74.23,74.32,74.23,74.31,33800.0,63.0653,63.1418,63.0653,63.1333,33800.0
2013-10-10 13:50:00,74.3,74.35,74.29,74.32,28400.0,63.1248,63.1673,63.1163,63.1418,28400.0
2013-10-10 14:00:00,74.3,74.31,74.18,74.19,40100.0,63.1248,63.1333,63.0228,63.0313,40100.0
2013-10-10 14:10:00,74.19,74.19,74.04,74.04,64100.0,63.0313,63.0313,62.9039,62.9039,64100.0
2013-10-10 14:20:00,74.04,74.17,74.04,74.13,51300.0,62.9039,63.0143,62.9039,62.9804,51300.0
2013-10-10 14:30:00,74.15,74.21,74.12,74.13,35500.0,62.9974,63.0483,62.9719,62.9804,35500.0
2013-10-10 14:40:00,74.14,74.22,74.14,74.19,25900.0,62.9889,63.0568,62.9889,63.0313,25900.0
2013-10-10 14:50:00,74.18,74.23,74.14,74.23,30900.0,63.0228,63.0653,62.9889,63.0653,30900.0
2013-10-10 15:00:00,74.23,74.5,74.22,74.48,81700.0,63.0653,63.2947,63.0568,63.2777,81700.0
2013-10-10 15:10:00,74.49,74.65,74.47,74.51,113300.0,63.2862,63.4222,63.2692,63.3032,113300.0
2013-10-10 15:20:00,74.52,74.55,74.46,74.53,89400.0,63.3117,63.3372,63.2607,63.3202,89400.0
2013-10-10 15:30:00,74.53,74.56,74.45,74.47,122100.0,63.3202,63.3457,63.2522,63.2692,122100.0
2013-10-10 15:40:00,74.47,74.53,74.39,74.41,215400.0,63.2692,63.3202,63.2013,63.2183,215400.0
2013-10-10 15:50:00,74.4,74.67,74.4,74.65,360500.0,63.2098,63.4391,63.2098,63.4222,360500.0
2013-10-11 09:30:00,74.67,74.7,74.41,74.58,201000.0,63.4391,63.4646,63.2183,63.3627,201000.0
2013-10-11 09:40:00,74.58,74.72,74.47,74.59,153900.0,63.3627,63.4816,63.2692,63.3712,153900.0
2013-10-11 09:50:00,74.63,74.8,74.51,74.8,57000.0,63.4052,63.5496,63.3032,63.5496,57000.0
2013-10-11 10:00:00,74.77,74.87,74.68,74.78,101500.0,63.5241,63.6091,63.4476,63.5326,101500.0
2013-10-11 10:10:00,74.79,74.87,74.69,74.72,80300.0,63.5411,63.6091,63.4561,63.4816,80300.0
2013-10-11 10:20:00,74.7,74.71,74.58,74.65,46500.0,63.4646,63.4731,63.3627,63.4222,46500.0
2013-10-11 10:30:00,74.63,74.63,74.51,74.52,55600.0,63.4052,63.4052,63.3032,63.3117,55600.0
2013-10-11 10:40:00,74.52,74.56,74.43,74.43,42000.0,63.3117,63.3457,63.2352,63.2352,42000.0
2013-10-11 10:50:00,74.43,74.77,74.43,74.75,117600.0,63.2352,63.5241,63.2352,63.5071,117600.0
2013-10-11 11:00:00,74.76,74.78,74.65,74.73,41300.0,63.5156,63.5326,63.4222,63.4901,41300.0
2013-10-11 11:10:00,74.73,74.81,74.71,74.74,42100.0,63.4901,63.5581,63.4731,63.4986,42100.0
2013-10-11 11:20:00,74.74,74.86,74.71,74.81,54200.0,63.4986,63.6006,63.4731,63.5581,54200.0
2013-10-11 11:30:00,74.81,75.0,74.81,74.94,84500.0,63.5581,63.7195,63.5581,63.6685,84500.0
2013-10-11 11:40:00,74.94,75.1,74.91,75.07,70600.0,63.6685,63.8045,63.643,63.779,70600.0
2013-10-11 11:50:00,75.06,75.07,74.94,75.05,104200.0,63.7705,63.779,63.6685,63.762,104200.0
2013-10-11 12:00:00,75.04,75.04,74.96,75.0,126100.0,63.7535,63.7535,63.6855,63.7195,126100.0
2013-10-11 12:10:00,74.99,75.24,74.99,75.21,96600.0,63.711,63.9234,63.711,63.8979,96600.0
2013-10-11 12:20:00,75.21,75.26,75.18,75.2,57100.0,63.8979,63.9404,63.8724,63.8894,57100.0
2013-10-11 12:30:00,75.19,75.22,75.14,75.2,57500.0,63.8809,63.9064,63.8385,63.8894,57500.0
2013-10-11 12:40:00,75.2,75.3,75.2,75.22,90200.0,63.8894,63.9744,63.8894,63.9064,90200.0
2013-10-11 12:50:00,75.23,75.44,75.23,75.44,76200.0,63.9149,64.0933,63.9149,64.0933,76200.0
2013-10-11 13:00:00,75.44,75.45,75.29,75.36,88500.0,64.0933,64.1018,63.9659,64.0254,88500.0
2013-10-11 13:10:00,75.36,75.42,75.31,75.31,81500.0,64.0254,64.0763,63.9829,63.9829,81500.0
2013-10-11 13:20:00,75.31,75.36,75.25,75.28,81700.0,63.9829,64.0254,63.9319,63.9574,81700.0
2013-10-11 13:30:00,75.28,75.31,75.23,75.3,44800.0,63.9574,63.9829,63.9149,63.9744,44800.0
2013-10-11 13:40:00,75.29,75.29,75.11,75.15,126200.0,63.9659,63.9659,63.813,63.847,126200.0
2013-10-11 13:50:00,75.14,75.17,74.99,75.17,99300.0,63.8385,63.8639,63.711,63.8639,99300.0
2013-10-11 14:00:00,75.18,75.23,75.12,75.22,74800.0,63.8724,63.9149,63.8215,63.9064,74800.0
2013-10-11 14:10:00,75.22,75.22,75.14,75.18,54300.0,63.9064,63.9064,63.8385,63.8724,54300.0
2013-10-11 14:20:00,75.18,75.2,75.16,75.19,38900.0,63.8724,63.8894,63.8554,63.8809,38900.0
2013-10-11 14:30:00,75.18,75.2,75.08,75.08,82600.0,63.8724,63.8894,63.7875,63.7875,82600.0
2013-10-11 14:40:00,75.08,75.09,75.04,75.05,102900.0,63.7875,63.796,63.7535,63.762,102900.0
2013-10-11 14:50:00,75.05,75.15,75.02,75.15,46600.0,63.762,63.847,63.7365,63.847,46600.0
2013-10-11 15:00:00,75.14,75.15,75.06,75.13,64900.0,63.8385,63.847,63.7705,63.83,64900.0
2013-10-11 15:10:00,75.14,75.16,75.04,75.11,54000.0,63.8385,63.8554,63.7535,63.813,54000.0
2013-10-11 15:20:00,75.11,75.22,75.1,75.22,66900.0,63.813,63.9064,63.8045,63.9064,66900.0
2013-10-11 15:30:00,75.22,75.3,75.17,75.17,81900.0,63.9064,63.9744,63.8639,63.8639,81900.0
2013-10-11 15:40:00,75.17,75.25,75.09,75.11,110300.0,63.8639,63.9319,63.796,63.813,110300.0
2013-10-11 15:50:00,75.12,75.42,75.09,75.42,204000.0,63.8215,64.0763,63.796,64.0763,204000.0
2013-10-14 09:30:00,75.33,75.49,75.16,75.44,159200.0,63.9999,64.1358,63.8554,64.0933,159200.0
2013-10-14 09:40:00,75.39,75.6,75.39,75.42,76400.0,64.0509,64.2293,64.0509,64.0763,76400.0
2013-10-14 09:50:00,75.41,75.53,75.39,75.5,90800.0,64.0678,64.1698,64.0509,64.1443,90800.0
2013-10-14 10:00:00,75.51,75.59,75.39,75.43,175200.0,64.1528,64.2208,64.0509,64.0848,175200.0
2013-10-14 10:10:00,75.4,75.4,75.25,75.26,44900.0,64.0593,64.0593,63.9319,63.9404,44900.0
2013-10-14 10:20:00,75.27,75.33,75.18,75.23,56500.0,63.9489,63.9999,63.8724,63.9149,56500.0
2013-10-14 10:30:00,75.23,75.23,75.11,75.21,60800.0,63.9149,63.9149,63.813,63.8979,60800.0
2013-10-14 10:40:00,75.2,75.25,75.16,75.21,23200.0,63.8894,63.9319,63.8554,63.8979,23200.0
2013-10-14 10:50:00,75.22,75.23,75.1,75.16,41400.0,63.9064,63.9149,63.8045,63.8554,41400.0
2013-10-14 11:00:00,75.16,75.2,75.11,75.19,40300.0,63.8554,63.8894,63.813,63.8809,40300.0
2013-10-14 11:10:00,75.19,75.24,75.17,75.23,33500.0,63.8809,63.9234,63.8639,63.9149,33500.0
2013-10-14 11:20:00,75.24,75.33,75.23,75.33,35200.0,63.9234,63.9999,63.9149,63.9999,35200.0
2013-10-14 11:30:00,75.35,75.48,75.31,75.47,46600.0,64.0169,64.1273,63.9829,64.1188,46600.0
2013-10-14 11:40:00,75.46,75.53,75.44,75.46,54900.0,64.1103,64.1698,64.0933,64.1103,54900.0
2013-10-14 11:50:00,75.46,75.5,75.42,75.47,53200.0,64.1103,64.1443,64.0763,64.1188,53200.0
2013-10-14 12:00:00,75.47,75.51,75.42,75.45,45600.0,64.1188,64.1528,64.0763,64.1018,45600.0
2013-10-14 12:10:00,75.45,75.48,75.44,75.46,23100.0,64.1018,64.1273,64.0933,64.1103,23100.0
2013-10-14 12:20:00,75.45,75.47,75.36,75.4,35200.0,64.1018,64.1188,64.0254,64.0593,35200.0
2013-10-14 12:30:00,75.41,75.51,75.4,75.5,36100.0,64.0678,64.1528,64.0593,64.1443,36100.0
2013-10-14 12:40:00,75.51,75.51,75.46,75.49,57200.0,64.1528,64.1528,64.1103,64.1358,57200.0
2013-10-14 12:50:00,75.5,75.56,75.46,75.48,32900.0,64.1443,64.1953,64.1103,64.1273,32900.0
2013-10-14 13:00:00,75.49,75.64,75.45,75.64,50400.0,64.1358,64.2633,64.1018,64.2633,50400.0
2013-10-14 13:10:00,75.63,75.77,75.59,75.73,98900.0,64.2548,64.3737,64.2208,64.3397,98900.0
2013-10-14 13:20:00,75.73,75.74,75.68,75.71,51500.0,64.3397,64.3482,64.2972,64.3227,51500.0
2013-10-14 13:30:00,75.71,75.77,75.68,75.77,24600.0,64.3227,64.3737,64.2972,64.3737,24600.0
2013-10-14 13:40:00,75.76,75.85,75.75,75.82,35600.0,64.3652,64.4417,64.3567,64.4162,35600.0
2013-10-14 13:50:00,75.82,75.82,75.77,75.8,32400.0,64.4162,64.4162,64.3737,64.3992,32400.0
2013-10-14 14:00:00,75.81,76.01,75.76,75.98,97100.0,64.4077,64.5776,64.3652,64.5521,97100.0
2013-10-14 14:10:00,75.98,76.06,75.98,76.05,41400.0,64.5521,64.6201,64.5521,64.6116,41400.0
2013-10-14 14:20:00,76.07,76.09,75.94,75.96,32700.0,64.6286,64.6456,64.5181,64.5351,32700.0
2013-10-14 14:30:00,75.95,76.05,75.94,76.04,33900.0,64.5266,64.6116,64.5181,64.6031,33900.0
2013-10-14 14:40:00,76.03,76.05,75.82,75.99,81800.0,64.5946,64.6116,64.4162,64.5606,81800.0
2013-10-14 14:50:00,75.99,76.0,75.89,75.94,63900.0,64.5606,64.5691,64.4756,64.5181,63900.0
2013-10-14 15:00:00,75.93,76.03,75.83,76.02,178900.0,64.5096,64.5946,64.4247,64.5861,178900.0
2013-10-14 15:10:00,76.03,76.09,75.96,76.04,75500.0,64.5946,64.6456,64.5351,64.6031,75500.0
2013-10-14 15:20:00,76.04,76.04,75.97,76.03,67300.0,64.6031,64.6031,64.5436,64.5946,67300.0
2013-10-14 15:30:00,76.03,76.08,75.98,75.98,114900.0,64.5946,64.6371,64.5521,64.5521,114900.0
2013-10-14 15:40:00,75.99,76.07,75.98,75.99,186100.0,64.5606,64.6286,64.5521,64.5606,186100.0
2013-10-14 15:50:00,75.99,76.11,75.96,76.07,231400.0,64.5606,64.6626,64.5351,64.6286,231400.0
2013-10-15 09:30:00,75.7,76.0,75.61,75.91,193100.0,64.3142,64.5691,64.2378,64.4926,193100.0
2013-10-15 09:40:00,75.91,76.1,75.79,76.02,81600.0,64.4926,64.6541,64.3907,64.5861,81600.0
2013-10-15 09:50:00,76.03,76.19,75.93,76.15,67600.0,64.5946,64.7305,64.5096,64.6965,67600.0
2013-10-15 10:00:00,76.16,76.36,76.1,76.34,63600.0,64.705,64.875,64.6541,64.858,63600.0
2013-10-15 10:10:00,76.35,76.35,76.12,76.12,74400.0,64.8665,64.8665,64.6711,64.6711,74400.0
2013-10-15 10:20:00,76.13,76.25,76.13,76.19,48900.0,64.6796,64.7815,64.6796,64.7305,48900.0
2013-10-15 10:30:00,76.18,76.25,76.1,76.12,75300.0,64.722,64.7815,64.6541,64.6711,75300.0
2013-10-15 10:40:00,76.13,76.16,75.97,76.07,71800.0,64.6796,64.705,64.5436,64.6286,71800.0
2013-10-15 10:50:00,76.07,76.07,75.95,75.99,71400.0,64.6286,64.6286,64.5266,64.5606,71400.0
2013-10-15 11:00:00,75.98,76.01,75.85,75.89,175300.0,64.5521,64.5776,64.4417,64.4756,175300.0
2013-10-15 11:10:00,75.9,76.19,75.83,76.13,129800.0,64.4841,64.7305,64.4247,64.6796,129800.0
2013-10-15 11:20:00,76.14,76.32,76.14,76.2,72300.0,64.688,64.841,64.688,64.739,72300.0
2013-10-15 11:30:00,76.19,76.22,75.97,76.02,70000.0,64.7305,64.756,64.5436,64.5861,70000.0
2013-10-15 11:40:00,76.02,76.04,75.84,75.86,42300.0,64.5861,64.6031,64.4332,64.4502,42300.0
2013-10-15 11:50:00,75.87,76.02,75.87,75.96,56900.0,64.4587,64.5861,64.4587,64.5351,56900.0
2013-10-15 12:00:00,75.96,75.96,75.81,75.96,89500.0,64.5351,64.5351,64.4077,64.5351,89500.0
2013-10-15 12:10:00,75.95,76.01,75.74,75.81,57900.0,64.5266,64.5776,64.3482,64.4077,57900.0
2013-10-15 12:20:00,75.81,75.99,75.77,75.87,53700.0,64.4077,64.5606,64.3737,64.4587,53700.0
2013-10-15 12:30:00,75.87,76.05,75.84,76.04,36000.0,64.4587,64.6116,64.4332,64.6031,36000.0
2013-10-15 12:40:00,76.03,76.13,76.02,76.11,40700.0,64.5946,64.6796,64.5861,64.6626,40700.0
2013-10-15 12:50:00,76.12,76.14,76.01,76.1,32400.0,64.6711,64.688,64.5776,64.6541,32400.0
2013-10-15 13:00:00,76.1,76.13,75.97,76.0,33300.0,64.6541,64.6796,64.5436,64.5691,33300.0
2013-10-15 13:10:00,76.0,76.12,75.94,76.12,28300.0,64.5691,64.6711,64.5181,64.6711,28300.0
2013-10-15 13:20:00,76.11,76.11,75.9,75.91,34400.0,64.6626,64.6626,64.4841,64.4926,34400.0
2013-10-15 13:30:00,75.92,75.99,75.85,75.9,40600.0,64.5011,64.5606,64.4417,64.4841,40600.0
2013-10-15 13:40:00,75.9,75.98,75.87,75.89,66500.0,64.4841,64.5521,64.4587,64.4756,66500.0
2013-10-15 13:50:00,75.88,75.96,75.86,75.96,49300.0,64.4672,64.5351,64.4502,64.5351,49300.0
2013-10-15 14:00:00,75.95,76.05,75.94,75.99,111500.0,64.5266,64.6116,64.5181,64.5606,111500.0
2013-10-15 14:10:00,75.98,76.01,75.89,76.0,59300.0,64.5521,64.5776,64.4756,64.5691,59300.0
2013-10-15 14:20:00,76.0,76.01,75.61,75.65,109800.0,64.5691,64.5776,64.2378,64.2717,109800.0
2013-10-15 14:30:00,75.65,75.66,75.31,75.45,130800.0,64.2717,64.2802,63.9829,64.1018,130800.0
2013-10-15 14:40:00,75.43,75.54,75.33,75.45,99700.0,64.0848,64.1783,63.9999,64.1018,99700.0
2013-10-15 14:50:00,75.45,75.56,75.45,75.52,95800.0,64.1018,64.1953,64.1018,64.1613,95800.0
2013-10-15 15:00:00,75.52,75.62,75.46,75.58,154800.0,64.1613,64.2463,64.1103,64.2123,154800.0
2013-10-15 15:10:00,75.58,75.62,75.47,75.55,183700.0,64.2123,64.2463,64.1188,64.1868,183700.0
2013-10-15 15:20:00,75.55,75.61,75.45,75.49,156100.0,64.1868,64.2378,64.1018,64.1358,156100.0
2013-10-15 15:30:00,75.49,75.49,75.37,75.4,161100.0,64.1358,64.1358,64.0339,64.0593,161100.0
2013-10-15 15:40:00,75.4,75.42,75.25,75.34,227000.0,64.0593,64.0763,63.9319,64.0084,227000.0
2013-10-15 15:50:00,75.33,75.41,75.23,75.24,389900.0,63.9999,64.0678,63.9149,63.9234,389900.0
2013-10-16 09:30:00,75.72,76.11,75.45,75.64,281200.0,64.3312,64.6626,64.1018,64.2633,281200.0
2013-10-16 09:40:00,75.65,75.83,75.47,75.82,204900.0,64.2717,64.4247,64.1188,64.4162,204900.0
2013-10-16 09:50:00,75.78,76.32,75.68,76.32,218800.0,64.3822,64.841,64.2972,64.841,218800.0
2013-10-16 10:00:00,76.32,76.32,75.9,75.97,173000.0,64.841,64.841,64.4841,64.5436,173000.0
2013-10-16 10:10:00,75.97,76.05,75.74,75.99,268600.0,64.5436,64.6116,64.3482,64.5606,268600.0
2013-10-16 10:20:00,76.0,76.12,75.98,76.11,104600.0,64.5691,64.6711,64.5521,64.6626,104600.0
2013-10-16 10:30:00,76.11,76.18,76.07,76.11,94700.0,64.6626,64.722,64.6286,64.6626,94700.0
2013-10-16 10:40:00,76.11,76.23,76.1,76.22,106000.0,64.6626,64.7645,64.6541,64.756,106000.0
2013-10-16 10:50:00,76.2,76.39,76.13,76.35,108300.0,64.739,64.9004,64.6796,64.8665,108300.0
2013-10-16 11:00:00,76.35,76.48,76.22,76.41,212800.0,64.8665,64.9769,64.756,64.9174,212800.0
2013-10-16 11:10:00,76.42,76.42,76.24,76.27,111100.0,64.9259,64.9259,64.773,64.7985,111100.0
2013-10-16 11:20:00,76.28,76.28,76.13,76.2,193900.0,64.807,64.807,64.6796,64.739,193900.0
2013-10-16 11:30:00,76.21,76.5,76.21,76.48,61800.0,64.7475,64.9939,64.7475,64.9769,61800.0
2013-10-16 11:40:00,76.49,76.64,76.39,76.56,76500.0,64.9854,65.1128,64.9004,65.0449,76500.0
2013-10-16 11:50:00,76.56,76.67,76.52,76.67,55200.0,65.0449,65.1383,65.0109,65.1383,55200.0
2013-10-16 12:00:00,76.65,76.69,76.51,76.69,63800.0,65.1213,65.1553,65.0024,65.1553,63800.0
2013-10-16 12:10:00,76.7,76.75,76.62,76.72,85800.0,65.1638,65.2063,65.0959,65.1808,85800.0
2013-10-16 12:20:00,76.74,76.74,76.33,76.34,141100.0,65.1978,65.1978,64.8495,64.858,141100.0
2013-10-16 12:30:00,76.35,76.48,76.23,76.48,184700.0,64.8665,64.9769,64.7645,64.9769,184700.0
2013-10-16 12:40:00,76.49,76.49,76.35,76.4,66700.0,64.9854,64.9854,64.8665,64.9089,66700.0
2013-10-16 12:50:00,76.41,76.43,76.31,76.34,62500.0,64.9174,64.9344,64.8325,64.858,62500.0
2013-10-16 13:00:00,76.33,76.36,76.31,76.32,135500.0,64.8495,64.875,64.8325,64.841,135500.0
2013-10-16 13:10:00,76.32,76.38,76.23,76.29,116900.0,64.841,64.892,64.7645,64.8155,116900.0
2013-10-16 13:20:00,76.29,76.3,76.21,76.25,88200.0,64.8155,64.824,64.7475,64.7815,88200.0
2013-10-16 13:30:00,76.25,76.32,76.19,76.29,68400.0,64.7815,64.841,64.7305,64.8155,68400.0
2013-10-16 13:40:00,76.29,76.34,76.26,76.3,100500.0,64.8155,64.858,64.79,64.824,100500.0
2013-10-16 13:50:00,76.3,76.31,76.16,76.18,95100.0,64.824,64.8325,64.705,64.722,95100.0
2013-10-16 14:00:00,76.18,76.19,76.02,76.03,125900.0,64.722,64.7305,64.5861,64.5946,125900.0
2013-10-16 14:10:00,76.03,76.04,75.92,76.02,233900.0,64.5946,64.6031,64.5011,64.5861,233900.0
2013-10-16 14:20:00,76.02,76.09,75.97,76.0,78300.0,64.5861,64.6456,64.5436,64.5691,78300.0
2013-10-16 14:30:00,76.0,76.07,75.98,75.99,113200.0,64.5691,64.6286,64.5521,64.5606,113200.0
2013-10-16 14:40:00,75.99,76.09,75.98,76.07,136500.0,64.5606,64.6456,64.5521,64.6286,136500.0
2013-10-16 14:50:00,76.09,76.12,75.99,76.01,81300.0,64.6456,64.6711,64.5606,64.5776,81300.0
2013-10-16 15:00:00,76.01,76.17,76.0,76.16,112700.0,64.5776,64.7135,64.5691,64.705,112700.0
2013-10-16 15:10:00,76.16,76.21,76.1,76.21,155800.0,64.705,64.7475,64.6541,64.7475,155800.0
2013-10-16 15:20:00,76.21,76.26,76.16,76.17,106100.0,64.7475,64.79,64.705,64.7135,106100.0
2013-10-16 15:30:00,76.17,76.25,76.13,76.2,173900.0,64.7135,64.7815,64.6796,64.739,173900.0
2013-10-16 15:40:00,76.2,76.2,75.89,75.89,379400.0,64.739,64.739,64.4756,64.4756,379400.0
2013-10-16 15:50:00,75.9,76.33,75.9,76.26,514500.0,64.4841,64.8495,64.4841,64.79,514500.0
2013-10-17 09:30:00,77.89,79.6,77.8,79.29,1137000.0,66.1748,67.6276,66.0984,67.3643,1137000.0
2013-10-17 09:40:00,79.29,79.66,79.2,79.45,699900.0,67.3643,67.6786,67.2878,67.5002,699900.0
2013-10-17 09:50:00,79.45,79.46,79.25,79.26,491600.0,67.5002,67.5087,67.3303,67.3388,491600.0
2013-10-17 10:00:00,79.25,79.55,79.01,79.36,448700.0,67.3303,67.5852,67.1264,67.4237,448700.0
2013-10-17 10:10:00,79.35,79.53,79.28,79.38,329800.0,67.4152,67.5682,67.3558,67.4407,329800.0
2013-10-17 10:20:00,79.39,79.66,79.33,79.55,299100.0,67.4492,67.6786,67.3983,67.5852,299100.0
2013-10-17 10:30:00,79.55,79.6,79.38,79.44,214100.0,67.5852,67.6276,67.4407,67.4917,214100.0
2013-10-17 10:40:00,79.44,79.55,79.2,79.26,233000.0,67.4917,67.5852,67.2878,67.3388,233000.0
2013-10-17 10:50:00,79.24,79.4,79.24,79.3,185000.0,67.3218,67.4577,67.3218,67.3728,185000.0
2013-10-17 11:00:00,79.3,79.52,79.29,79.37,203800.0,67.3728,67.5597,67.3643,67.4322,203800.0
2013-10-17 11:10:00,79.37,79.37,79.18,79.2,181400.0,67.4322,67.4322,67.2708,67.2878,181400.0
2013-10-17 11:20:00,79.21,79.36,79.15,79.26,243200.0,67.2963,67.4237,67.2453,67.3388,243200.0
2013-10-17 11:30:00,79.25,79.34,79.1,79.21,153000.0,67.3303,67.4067,67.2028,67.2963,153000.0
2013-10-17 11:40:00,79.21,79.26,79.15,79.23,178700.0,67.2963,67.3388,67.2453,67.3133,178700.0
2013-10-17 11:50:00,79.23,79.28,79.03,79.05,145700.0,67.3133,67.3558,67.1434,67.1604,145700.0
2013-10-17 12:00:00,79.04,79.14,78.85,78.96,142400.0,67.1519,67.2368,66.9904,67.0839,142400.0
2013-10-17 12:10:00,78.95,79.28,78.91,79.27,138400.0,67.0754,67.3558,67.0414,67.3473,138400.0
2013-10-17 12:20:00,79.28,79.33,79.17,79.2,58800.0,67.3558,67.3983,67.2623,67.2878,58800.0
2013-10-17 12:30:00,79.19,79.29,79.13,79.27,93000.0,67.2793,67.3643,67.2283,67.3473,93000.0
2013-10-17 12:40:00,79.26,79.43,79.22,79.4,94200.0,67.3388,67.4832,67.3048,67.4577,94200.0
2013-10-17 12:50:00,79.42,79.6,79.42,79.56,158000.0,67.4747,67.6276,67.4747,67.5937,158000.0
2013-10-17 13:00:00,79.55,79.56,79.36,79.5,96000.0,67.5852,67.5937,67.4237,67.5427,96000.0
2013-10-17 13:10:00,79.51,79.64,79.51,79.58,112500.0,67.5512,67.6616,67.5512,67.6106,112500.0
2013-10-17 13:20:00,79.54,79.66,79.5,79.57,105100.0,67.5767,67.6786,67.5427,67.6022,105100.0
2013-10-17 13:30:00,79.57,79.67,79.45,79.62,113200.0,67.6022,67.6871,67.5002,67.6446,113200.0
2013-10-17 13:40:00,79.61,79.7,79.53,79.54,99100.0,67.6361,67.7126,67.5682,67.5767,99100.0
2013-10-17 13:50:00,79.55,79.78,79.54,79.69,99300.0,67.5852,67.7806,67.5767,67.7041,99300.0
2013-10-17 14:00:00,79.68,79.69,79.55,79.64,89500.0,67.6956,67.7041,67.5852,67.6616,89500.0
2013-10-17 14:10:00,79.64,79.81,79.64,79.8,114100.0,67.6616,67.8061,67.6616,67.7976,114100.0
2013-10-17 14:20:00,79.8,79.96,79.79,79.84,176200.0,67.7976,67.9335,67.7891,67.8315,176200.0
2013-10-17 14:30:00,79.84,79.92,79.82,79.92,104700.0,67.8315,67.8995,67.8146,67.8995,104700.0
2013-10-17 14:40:00,79.91,80.0,79.8,80.0,149300.0,67.891,67.9675,67.7976,67.9675,149300.0
2013-10-17 14:50:00,80.0,80.29,80.0,80.28,288000.0,67.9675,68.2139,67.9675,68.2054,288000.0
2013-10-17 15:00:00,80.29,80.29,80.12,80.28,156500.0,68.2139,68.2139,68.0694,68.2054,156500.0
2013-10-17 15:10:00,80.28,80.28,80.17,80.25,287400.0,68.2054,68.2054,68.1119,68.1799,287400.0
2013-10-17 15:20:00,80.24,80.26,80.17,80.17,198200.0,68.1714,68.1884,68.1119,68.1119,198200.0
2013-10-17 15:30:00,80.17,80.23,80.08,80.15,297700.0,68.1119,68.1629,68.0354,68.0949,297700.0
2013-10-17 15:40:00,80.15,80.31,80.12,80.27,498200.0,68.0949,68.2309,68.0694,68.1969,498200.0
2013-10-17 15:50:00,80.26,80.4,80.2,80.24,753300.0,68.1884,68.3073,68.1374,68.1714,753300.0
2013-10-18 09:30:00,80.1,80.15,79.31,79.51,949700.0,68.0524,68.0949,67.3813,67.5512,949700.0
2013-10-18 09:40:00,79.51,79.78,79.45,79.67,256700.0,67.5512,67.7806,67.5002,67.6871,256700.0
2013-10-18 09:50:00,79.67,79.91,79.42,79.87,429400.0,67.6871,67.891,67.4747,67.857,429400.0
2013-10-18 10:00:00,79.89,80.04,79.81,80.02,225100.0,67.874,68.0015,67.8061,67.9845,225100.0
2013-10-18 10:10:00,80.02,80.21,80.02,80.08,267600.0,67.9845,68.1459,67.9845,68.0354,267600.0
2013-10-18 10:20:00,80.06,80.17,79.9,79.94,277500.0,68.0185,68.1119,67.8825,67.9165,277500.0
2013-10-18 10:30:00,79.94,79.94,79.57,79.65,266800.0,67.9165,67.9165,67.6022,67.6701,266800.0
2013-10-18 10:40:00,79.65,79.99,79.65,79.99,207800.0,67.6701,67.959,67.6701,67.959,207800.0
2013-10-18 10:50:00,79.99,80.06,79.9,79.9,128300.0,67.959,68.0185,67.8825,67.8825,128300.0
2013-10-18 11:00:00,79.91,80.01,79.83,79.9,194000.0,67.891,67.976,67.823,67.8825,194000.0
2013-10-18 11:10:00,79.89,80.08,79.88,80.03,485200.0,67.874,68.0354,67.8655,67.993,485200.0
2013-10-18 11:20:00,80.03,80.22,80.03,80.22,95400.0,67.993,68.1544,67.993,68.1544,95400.0
2013-10-18 11:30:00,80.21,80.3,80.17,80.19,203000.0,68.1459,68.2224,68.1119,68.1289,203000.0
2013-10-18 11:40:00,80.19,80.29,80.17,80.19,191200.0,68.1289,68.2139,68.1119,68.1289,191200.0
2013-10-18 11:50:00,80.18,80.21,80.07,80.09,103900.0,68.1204,68.1459,68.027,68.0439,103900.0
2013-10-18 12:00:00,80.09,80.11,80.05,80.11,159400.0,68.0439,68.0609,68.01,68.0609,159400.0
2013-10-18 12:10:00,80.12,80.12,80.04,80.06,78000.0,68.0694,68.0694,68.0015,68.0185,78000.0
2013-10-18 12:20:00,80.06,80.08,80.03,80.05,64400.0,68.0185,68.0354,67.993,68.01,64400.0
2013-10-18 12:30:00,80.06,80.18,80.06,80.17,91400.0,68.0185,68.1204,68.0185,68.1119,91400.0
2013-10-18 12:40:00,80.16,80.26,80.15,80.26,79800.0,68.1034,68.1884,68.0949,68.1884,79800.0
2013-10-18 12:50:00,80.26,80.33,80.2,80.2,74800.0,68.1884,68.2478,68.1374,68.1374,74800.0
2013-10-18 13:00:00,80.21,80.27,80.19,80.27,73600.0,68.1459,68.1969,68.1289,68.1969,73600.0
2013-10-18 13:10:00,80.27,80.31,80.24,80.28,64100.0,68.1969,68.2309,68.1714,68.2054,64100.0
2013-10-18 13:20:00,80.28,80.3,80.17,80.26,66100.0,68.2054,68.2224,68.1119,68.1884,66100.0
2013-10-18 13:30:00,80.26,80.29,80.22,80.29,61700.0,68.1884,68.2139,68.1544,68.2139,61700.0
2013-10-18 13:40:00,80.28,80.44,80.28,80.39,70900.0,68.2054,68.3413,68.2054,68.2988,70900.0
2013-10-18 13:50:00,80.39,80.52,80.39,80.49,77000.0,68.2988,68.4093,68.2988,68.3838,77000.0
2013-10-18 14:00:00,80.49,80.6,80.49,80.58,90200.0,68.3838,68.4772,68.3838,68.4602,90200.0
2013-10-18 14:10:00,80.59,80.62,80.45,80.49,79200.0,68.4687,68.4942,68.3498,68.3838,79200.0
2013-10-18 14:20:00,80.49,80.6,80.49,80.53,80100.0,68.3838,68.4772,68.3838,68.4178,80100.0
2013-10-18 14:30:00,80.53,80.57,80.47,80.56,108600.0,68.4178,68.4517,68.3668,68.4433,108600.0
2013-10-18 14:40:00,80.56,80.66,80.55,80.58,92900.0,68.4433,68.5282,68.4348,68.4602,92900.0
2013-10-18 14:50:00,80.58,80.61,80.53,80.56,103200.0,68.4602,68.4857,68.4178,68.4433,103200.0
2013-10-18 15:00:00,80.57,80.58,80.44,80.49,119000.0,68.4517,68.4602,68.3413,68.3838,119000.0
2013-10-18 15:10:00,80.5,80.54,80.47,80.47,112800.0,68.3923,68.4263,68.3668,68.3668,112800.0
2013-10-18 15:20:00,80.48,80.55,80.46,80.55,84500.0,68.3753,68.4348,68.3583,68.4348,84500.0
2013-10-18 15:30:00,80.55,80.56,80.29,80.3,152200.0,68.4348,68.4433,68.2139,68.2224,152200.0
2013-10-18 15:40:00,80.3,80.53,80.29,80.53,249500.0,68.2224,68.4178,68.2139,68.4178,249500.0
2013-10-18 15:50:00,80.53,80.68,80.47,80.5,418900.0,68.4178,68.5452,68.3668,68.3923,418900.0
2013-10-21 09:30:00,80.47,80.83,80.47,80.79,215900.0,68.3668,68.6726,68.3668,68.6387,215900.0
2013-10-21 09:40:00,80.79,80.83,80.62,80.83,104900.0,68.6387,68.6726,68.4942,68.6726,104900.0
2013-10-21 09:50:00,80.84,80.9,80.8,80.9,97700.0,68.6811,68.7321,68.6472,68.7321,97700.0
2013-10-21 10:00:00,80.91,80.99,80.87,80.9,125000.0,68.7406,68.8086,68.7066,68.7321,125000.0
2013-10-21 10:10:00,80.91,80.97,80.73,80.73,128100.0,68.7406,68.7916,68.5877,68.5877,128100.0
2013-10-21 10:20:00,80.74,80.82,80.73,80.76,45200.0,68.5962,68.6641,68.5877,68.6132,45200.0
2013-10-21 10:30:00,80.76,80.82,80.74,80.76,54700.0,68.6132,68.6641,68.5962,68.6132,54700.0
2013-10-21 10:40:00,80.77,80.86,80.77,80.77,45800.0,68.6217,68.6981,68.6217,68.6217,45800.0
2013-10-21 10:50:00,80.77,80.8,80.64,80.75,84800.0,68.6217,68.6472,68.5112,68.6047,84800.0
2013-10-21 11:00:00,80.75,80.81,80.71,80.76,55900.0,68.6047,68.6556,68.5707,68.6132,55900.0
2013-10-21 11:10:00,80.76,80.84,80.74,80.84,72900.0,68.6132,68.6811,68.5962,68.6811,72900.0
2013-10-21 11:20:00,80.84,80.91,80.8,80.9,52300.0,68.6811,68.7406,68.6472,68.7321,52300.0
2013-10-21 11:30:00,80.9,80.9,80.76,80.79,40100.0,68.7321,68.7321,68.6132,68.6387,40100.0
2013-10-21 11:40:00,80.8,80.85,80.76,80.76,36600.0,68.6472,68.6896,68.6132,68.6132,36600.0
2013-10-21 11:50:00,80.76,80.86,80.76,80.82,28400.0,68.6132,68.6981,68.6132,68.6641,28400.0
2013-10-21 12:00:00,80.81,80.83,80.77,80.79,30000.0,68.6556,68.6726,68.6217,68.6387,30000.0
2013-10-21 12:10:00,80.78,80.79,80.7,80.72,102600.0,68.6302,68.6387,68.5622,68.5792,102600.0
2013-10-21 12:20:00,80.72,80.72,80.67,80.68,36600.0,68.5792,68.5792,68.5367,68.5452,36600.0
2013-10-21 12:30:00,80.67,80.72,80.59,80.69,77400.0,68.5367,68.5792,68.4687,68.5537,77400.0
2013-10-21 12:40:00,80.7,80.72,80.65,80.68,33400.0,68.5622,68.5792,68.5197,68.5452,33400.0
2013-10-21 12:50:00,80.67,80.71,80.66,80.71,32300.0,68.5367,68.5707,68.5282,68.5707,32300.0
2013-10-21 13:00:00,80.71,80.72,80.66,80.67,70600.0,68.5707,68.5792,68.5282,68.5367,70600.0
2013-10-21 13:10:00,80.67,80.72,80.67,80.71,27500.0,68.5367,68.5792,68.5367,68.5707,27500.0
2013-10-21 13:20:00,80.71,80.71,80.62,80.64,39200.0,68.5707,68.5707,68.4942,68.5112,39200.0
2013-10-21 13:30:00,80.64,80.71,80.64,80.7,57600.0,68.5112,68.5707,68.5112,68.5622,57600.0
2013-10-21 13:40:00,80.7,80.71,80.69,80.7,54000.0,68.5622,68.5707,68.5537,68.5622,54000.0
2013-10-21 13:50:00,80.69,80.69,80.64,80.64,32300.0,68.5537,68.5537,68.5112,68.5112,32300.0
2013-10-21 14:00:00,80.64,80.65,80.53,80.56,50400.0,68.5112,68.5197,68.4178,68.4433,50400.0
2013-10-21 14:10:00,80.56,80.58,80.52,80.55,44100.0,68.4433,68.4602,68.4093,68.4348,44100.0
2013-10-21 14:20:00,80.55,80.55,80.43,80.47,102900.0,68.4348,68.4348,68.3328,68.3668,102900.0
2013-10-21 14:30:00,80.48,80.49,80.38,80.41,120300.0,68.3753,68.3838,68.2903,68.3158,120300.0
2013-10-21 14:40:00,80.41,80.43,80.31,80.38,85100.0,68.3158,68.3328,68.2309,68.2903,85100.0
2013-10-21 14:50:00,80.37,80.38,80.32,80.32,88900.0,68.2818,68.2903,68.2393,68.2393,88900.0
2013-10-21 15:00:00,80.32,80.49,80.31,80.49,97300.0,68.2393,68.3838,68.2309,68.3838,97300.0
2013-10-21 15:10:00,80.49,80.57,80.49,80.55,78700.0,68.3838,68.4517,68.3838,68.4348,78700.0
2013-10-21 15:20:00,80.55,80.59,80.52,80.55,96100.0,68.4348,68.4687,68.4093,68.4348,96100.0
2013-10-21 15:30:00,80.54,80.55,80.44,80.44,173900.0,68.4263,68.4348,68.3413,68.3413,173900.0
2013-10-21 15:40:00,80.45,80.5,80.36,80.48,279900.0,68.3498,68.3923,68.2733,68.3753,279900.0
2013-10-21 15:50:00,80.48,80.51,80.39,80.4,309600.0,68.3753,68.4008,68.2988,68.3073,309600.0
2013-10-22 09:30:00,80.77,80.82,80.57,80.63,162900.0,68.6217,68.6641,68.4517,68.5027,162900.0
2013-10-22 09:40:00,80.61,80.69,80.55,80.57,66900.0,68.4857,68.5537,68.4348,68.4517,66900.0
2013-10-22 09:50:00,80.57,80.86,80.56,80.77,123500.0,68.4517,68.6981,68.4433,68.6217,123500.0
2013-10-22 10:00:00,80.78,80.98,80.77,80.95,69700.0,68.6302,68.8001,68.6217,68.7746,69700.0
2013-10-22 10:10:00,80.95,81.17,80.94,81.0,132500.0,68.7746,68.9615,68.7661,68.8171,132500.0
2013-10-22 10:20:00,80.99,81.11,80.94,81.01,180900.0,68.8086,68.9105,68.7661,68.8256,180900.0
2013-10-22 10:30:00,81.01,81.03,80.9,81.0,64200.0,68.8256,68.8426,68.7321,68.8171,64200.0
2013-10-22 10:40:00,81.02,81.05,80.63,80.68,93300.0,68.8341,68.8596,68.5027,68.5452,93300.0
2013-10-22 10:50:00,80.67,80.75,80.43,80.72,78600.0,68.5367,68.6047,68.3328,68.5792,78600.0
2013-10-22 11:00:00,80.74,80.84,80.69,80.76,46900.0,68.5962,68.6811,68.5537,68.6132,46900.0
2013-10-22 11:10:00,80.77,80.81,80.68,80.74,52500.0,68.6217,68.6556,68.5452,68.5962,52500.0
2013-10-22 11:20:00,80.76,80.83,80.67,80.82,45000.0,68.6132,68.6726,68.5367,68.6641,45000.0
2013-10-22 11:30:00,80.81,80.87,80.69,80.84,57900.0,68.6556,68.7066,68.5537,68.6811,57900.0
2013-10-22 11:40:00,80.82,80.95,80.82,80.95,39300.0,68.6641,68.7746,68.6641,68.7746,39300.0
2013-10-22 11:50:00,80.95,81.05,80.94,81.05,68200.0,68.7746,68.8596,68.7661,68.8596,68200.0
2013-10-22 12:00:00,81.05,81.09,81.0,81.0,134700.0,68.8596,68.8935,68.8171,68.8171,134700.0
2013-10-22 12:10:00,80.99,81.0,80.81,80.82,29700.0,68.8086,68.8171,68.6556,68.6641,29700.0
2013-10-22 12:20:00,80.82,80.9,80.79,80.85,33600.0,68.6641,68.7321,68.6387,68.6896,33600.0
2013-10-22 12:30:00,80.85,80.85,80.74,80.74,37800.0,68.6896,68.6896,68.5962,68.5962,37800.0
2013-10-22 12:40:00,80.73,80.82,80.73,80.77,32300.0,68.5877,68.6641,68.5877,68.6217,32300.0
2013-10-22 12:50:00,80.78,80.81,80.73,80.78,37300.0,68.6302,68.6556,68.5877,68.6302,37300.0
2013-10-22 13:00:00,80.78,80.89,80.78,80.86,46700.0,68.6302,68.7236,68.6302,68.6981,46700.0
2013-10-22 13:10:00,80.86,80.86,80.81,80.86,38100.0,68.6981,68.6981,68.6556,68.6981,38100.0
2013-10-22 13:20:00,80.86,80.9,80.81,80.81,43900.0,68.6981,68.7321,68.6556,68.6556,43900.0
2013-10-22 13:30:00,80.8,80.86,80.75,80.82,36600.0,68.6472,68.6981,68.6047,68.6641,36600.0
2013-10-22 13:40:00,80.82,80.93,80.82,80.92,34300.0,68.6641,68.7576,68.6641,68.7491,34300.0
2013-10-22 13:50:00,80.92,80.96,80.89,80.93,46900.0,68.7491,68.7831,68.7236,68.7576,46900.0
2013-10-22 14:00:00,80.93,80.94,80.89,80.9,37400.0,68.7576,68.7661,68.7236,68.7321,37400.0
2013-10-22 14:10:00,80.9,81.0,80.9,80.94,53000.0,68.7321,68.8171,68.7321,68.7661,53000.0
2013-10-22 14:20:00,80.94,80.96,80.8,80.86,57100.0,68.7661,68.7831,68.6472,68.6981,57100.0
2013-10-22 14:30:00,80.86,80.97,80.83,80.96,58700.0,68.6981,68.7916,68.6726,68.7831,58700.0
2013-10-22 14:40:00,80.96,81.05,80.93,81.02,59100.0,68.7831,68.8596,68.7576,68.8341,59100.0
2013-10-22 14:50:00,81.03,81.06,80.96,81.01,72100.0,68.8426,68.868,68.7831,68.8256,72100.0
2013-10-22 15:00:00,81.0,81.11,81.0,81.11,98800.0,68.8171,68.9105,68.8171,68.9105,98800.0
2013-10-22 15:10:00,81.11,81.16,81.04,81.07,89000.0,68.9105,68.953,68.8511,68.8765,89000.0
2013-10-22 15:20:00,81.06,81.09,81.04,81.07,59400.0,68.868,68.8935,68.8511,68.8765,59400.0
2013-10-22 15:30:00,81.06,81.09,81.01,81.03,88500.0,68.868,68.8935,68.8256,68.8426,88500.0
2013-10-22 15:40:00,81.04,81.09,80.92,80.95,192300.0,68.8511,68.8935,68.7491,68.7746,192300.0
2013-10-22 15:50:00,80.95,80.98,80.82,80.87,210000.0,68.7746,68.8001,68.6641,68.7066,210000.0
2013-10-23 09:30:00,80.6,80.82,80.46,80.57,126000.0,68.4772,68.6641,68.3583,68.4517,126000.0
2013-10-23 09:40:00,80.54,80.64,80.4,80.48,87200.0,68.4263,68.5112,68.3073,68.3753,87200.0
2013-10-23 09:50:00,80.47,80.5,80.01,80.05,106300.0,68.3668,68.3923,67.976,68.01,106300.0
2013-10-23 10:00:00,80.06,80.32,80.03,80.31,109200.0,68.0185,68.2393,67.993,68.2309,109200.0
2013-10-23 10:10:00,80.3,80.43,80.19,80.22,72900.0,68.2224,68.3328,68.1289,68.1544,72900.0
2013-10-23 10:20:00,80.21,80.26,80.06,80.16,124900.0,68.1459,68.1884,68.0185,68.1034,124900.0
2013-10-23 10:30:00,80.15,80.35,80.13,80.35,72100.0,68.0949,68.2648,68.0779,68.2648,72100.0
2013-10-23 10:40:00,80.34,80.41,80.26,80.31,32400.0,68.2563,68.3158,68.1884,68.2309,32400.0
2013-10-23 10:50:00,80.32,80.4,80.18,80.4,92900.0,68.2393,68.3073,68.1204,68.3073,92900.0
2013-10-23 11:00:00,80.4,80.48,80.36,80.38,59500.0,68.3073,68.3753,68.2733,68.2903,59500.0
2013-10-23 11:10:00,80.37,80.4,80.25,80.29,58000.0,68.2818,68.3073,68.1799,68.2139,58000.0
2013-10-23 11:20:00,80.3,80.5,80.26,80.33,80300.0,68.2224,68.3923,68.1884,68.2478,80300.0
2013-10-23 11:30:00,80.33,80.46,80.33,80.44,45400.0,68.2478,68.3583,68.2478,68.3413,45400.0
2013-10-23 11:40:00,80.44,80.57,80.43,80.57,75300.0,68.3413,68.4517,68.3328,68.4517,75300.0
2013-10-23 11:50:00,80.57,80.64,80.5,80.63,55300.0,68.4517,68.5112,68.3923,68.5027,55300.0
2013-10-23 12:00:00,80.62,80.68,80.56,80.61,68200.0,68.4942,68.5452,68.4433,68.4857,68200.0
2013-10-23 12:10:00,80.6,80.66,80.52,80.54,50400.0,68.4772,68.5282,68.4093,68.4263,50400.0
2013-10-23 12:20:00,80.54,80.63,80.52,80.52,36900.0,68.4263,68.5027,68.4093,68.4093,36900.0
2013-10-23 12:30:00,80.52,80.61,80.49,80.56,38400.0,68.4093,68.4857,68.3838,68.4433,38400.0
2013-10-23 12:40:00,80.56,80.58,80.52,80.57,44900.0,68.4433,68.4602,68.4093,68.4517,44900.0
2013-10-23 12:50:00,80.58,80.64,80.52,80.64,27300.0,68.4602,68.5112,68.4093,68.5112,27300.0
2013-10-23 13:00:00,80.64,80.65,80.57,80.58,35600.0,68.5112,68.5197,68.4517,68.4602,35600.0
2013-10-23 13:10:00,80.58,80.62,80.55,80.61,50800.0,68.4602,68.4942,68.4348,68.4857,50800.0
2013-10-23 13:20:00,80.61,80.63,80.58,80.59,43400.0,68.4857,68.5027,68.4602,68.4687,43400.0
2013-10-23 13:30:00,80.59,80.67,80.59,80.62,54000.0,68.4687,68.5367,68.4687,68.4942,54000.0
2013-10-23 13:40:00,80.62,80.62,80.53,80.57,46000.0,68.4942,68.4942,68.4178,68.4517,46000.0
2013-10-23 13:50:00,80.57,80.63,80.55,80.56,37300.0,68.4517,68.5027,68.4348,68.4433,37300.0
2013-10-23 14:00:00,80.56,80.6,80.52,80.53,64700.0,68.4433,68.4772,68.4093,68.4178,64700.0
2013-10-23 14:10:00,80.53,80.64,80.53,80.59,35100.0,68.4178,68.5112,68.4178,68.4687,35100.0
2013-10-23 14:20:00,80.6,80.63,80.58,80.6,35800.0,68.4772,68.5027,68.4602,68.4772,35800.0
2013-10-23 14:30:00,80.61,80.68,80.59,80.65,54100.0,68.4857,68.5452,68.4687,68.5197,54100.0
2013-10-23 14:40:00,80.65,80.75,80.63,80.7,50500.0,68.5197,68.6047,68.5027,68.5622,50500.0
2013-10-23 14:50:00,80.7,80.79,80.69,80.76,40000.0,68.5622,68.6387,68.5537,68.6132,40000.0
2013-10-23 15:00:00,80.76,80.76,80.68,80.68,49700.0,68.6132,68.6132,68.5452,68.5452,49700.0
2013-10-23 15:10:00,80.68,80.71,80.58,80.58,87100.0,68.5452,68.5707,68.4602,68.4602,87100.0
2013-10-23 15:20:00,80.58,80.63,80.57,80.58,61500.0,68.4602,68.5027,68.4517,68.4602,61500.0
2013-10-23 15:30:00,80.59,80.66,80.58,80.58,63900.0,68.4687,68.5282,68.4602,68.4602,63900.0
2013-10-23 15:40:00,80.58,80.65,80.58,80.62,128300.0,68.4602,68.5197,68.4602,68.4942,128300.0
2013-10-23 15:50:00,80.63,80.66,80.59,80.64,211200.0,68.5027,68.5282,68.4687,68.5112,211200.0
2013-10-24 09:30:00,80.77,80.87,80.45,80.65,161400.0,68.6217,68.7066,68.3498,68.5197,161400.0
2013-10-24 09:40:00,80.66,80.74,80.54,80.71,96500.0,68.5282,68.5962,68.4263,68.5707,96500.0
2013-10-24 09:50:00,80.71,80.72,80.6,80.67,95500.0,68.5707,68.5792,68.4772,68.5367,95500.0
2013-10-24 10:00:00,80.67,80.69,80.53,80.69,95000.0,68.5367,68.5537,68.4178,68.5537,95000.0
2013-10-24 10:10:00,80.68,80.82,80.61,80.8,43500.0,68.5452,68.6641,68.4857,68.6472,43500.0
2013-10-24 10:20:00,80.8,80.85,80.67,80.72,77200.0,68.6472,68.6896,68.5367,68.5792,77200.0
2013-10-24 10:30:00,80.73,80.81,80.65,80.67,89100.0,68.5877,68.6556,68.5197,68.5367,89100.0
2013-10-24 10:40:00,80.67,80.72,80.62,80.64,105800.0,68.5367,68.5792,68.4942,68.5112,105800.0
2013-10-24 10:50:00,80.64,80.71,80.6,80.7,65600.0,68.5112,68.5707,68.4772,68.5622,65600.0
2013-10-24 11:00:00,80.7,80.72,80.6,80.7,99600.0,68.5622,68.5792,68.4772,68.5622,99600.0
2013-10-24 11:10:00,80.7,80.71,80.64,80.68,71300.0,68.5622,68.5707,68.5112,68.5452,71300.0
2013-10-24 11:20:00,80.68,80.71,80.62,80.65,66400.0,68.5452,68.5707,68.4942,68.5197,66400.0
2013-10-24 11:30:00,80.65,80.7,80.65,80.67,41400.0,68.5197,68.5622,68.5197,68.5367,41400.0
2013-10-24 11:40:00,80.67,80.69,80.63,80.64,35300.0,68.5367,68.5537,68.5027,68.5112,35300.0
2013-10-24 11:50:00,80.64,80.66,80.59,80.62,57100.0,68.5112,68.5282,68.4687,68.4942,57100.0
2013-10-24 12:00:00,80.62,80.67,80.61,80.64,31200.0,68.4942,68.5367,68.4857,68.5112,31200.0
2013-10-24 12:10:00,80.64,80.67,80.61,80.61,33100.0,68.5112,68.5367,68.4857,68.4857,33100.0
2013-10-24 12:20:00,80.61,80.64,80.6,80.6,47300.0,68.4857,68.5112,68.4772,68.4772,47300.0
2013-10-24 12:30:00,80.61,80.63,80.56,80.58,89600.0,68.4857,68.5027,68.4433,68.4602,89600.0
2013-10-24 12:40:00,80.58,80.63,80.55,80.62,40800.0,68.4602,68.5027,68.4348,68.4942,40800.0
2013-10-24 12:50:00,80.62,80.72,80.61,80.7,58000.0,68.4942,68.5792,68.4857,68.5622,58000.0
2013-10-24 13:00:00,80.68,80.73,80.65,80.7,38800.0,68.5452,68.5877,68.5197,68.5622,38800.0
2013-10-24 13:10:00,80.72,80.72,80.62,80.64,78600.0,68.5792,68.5792,68.4942,68.5112,78600.0
2013-10-24 13:20:00,80.64,80.77,80.64,80.75,29100.0,68.5112,68.6217,68.5112,68.6047,29100.0
2013-10-24 13:30:00,80.76,80.78,80.67,80.7,45300.0,68.6132,68.6302,68.5367,68.5622,45300.0
2013-10-24 13:40:00,80.7,80.8,80.7,80.7,37000.0,68.5622,68.6472,68.5622,68.5622,37000.0
2013-10-24 13:50:00,80.69,80.77,80.69,80.77,26600.0,68.5537,68.6217,68.5537,68.6217,26600.0
2013-10-24 14:00:00,80.77,80.79,80.74,80.75,44500.0,68.6217,68.6387,68.5962,68.6047,44500.0
2013-10-24 14:10:00,80.74,80.84,80.74,80.84,37400.0,68.5962,68.6811,68.5962,68.6811,37400.0
2013-10-24 14:20:00,80.84,80.93,80.83,80.85,66700.0,68.6811,68.7576,68.6726,68.6896,66700.0
2013-10-24 14:30:00,80.85,80.91,80.85,80.87,48700.0,68.6896,68.7406,68.6896,68.7066,48700.0
2013-10-24 14:40:00,80.87,80.95,80.85,80.95,56200.0,68.7066,68.7746,68.6896,68.7746,56200.0
2013-10-24 14:50:00,80.95,80.98,80.9,80.96,65400.0,68.7746,68.8001,68.7321,68.7831,65400.0
2013-10-24 15:00:00,80.98,80.98,80.89,80.93,47700.0,68.8001,68.8001,68.7236,68.7576,47700.0
2013-10-24 15:10:00,80.92,81.0,80.92,80.98,46300.0,68.7491,68.8171,68.7491,68.8001,46300.0
2013-10-24 15:20:00,80.98,81.0,80.96,80.98,79100.0,68.8001,68.8171,68.7831,68.8001,79100.0
2013-10-24 15:30:00,80.99,81.0,80.87,80.87,142200.0,68.8086,68.8171,68.7066,68.7066,142200.0
2013-10-24 15:40:00,80.87,80.88,80.79,80.86,162100.0,68.7066,68.7151,68.6387,68.6981,162100.0
2013-10-24 15:50:00,80.87,80.97,80.84,80.91,222600.0,68.7066,68.7916,68.6811,68.7406,222600.0
2013-10-25 09:30:00,80.76,81.23,80.76,81.22,166500.0,68.6132,69.0125,68.6132,69.004,166500.0
2013-10-25 09:40:00,81.22,81.56,81.12,81.45,160600.0,69.004,69.2928,68.919,69.1994,160600.0
2013-10-25 09:50:00,81.45,81.49,81.3,81.47,81200.0,69.1994,69.2334,69.072,69.2164,81200.0
2013-10-25 10:00:00,81.47,81.55,81.39,81.53,90500.0,69.2164,69.2843,69.1484,69.2674,90500.0
2013-10-25 10:10:00,81.53,81.65,81.51,81.52,100200.0,69.2674,69.3693,69.2504,69.2589,100200.0
2013-10-25 10:20:00,81.52,81.54,81.43,81.44,125500.0,69.2589,69.2759,69.1824,69.1909,125500.0
2013-10-25 10:30:00,81.44,81.45,81.35,81.41,105100.0,69.1909,69.1994,69.1144,69.1654,105100.0
2013-10-25 10:40:00,81.42,81.45,81.36,81.43,143500.0,69.1739,69.1994,69.1229,69.1824,143500.0
2013-10-25 10:50:00,81.43,81.57,81.42,81.47,60200.0,69.1824,69.3013,69.1739,69.2164,60200.0
2013-10-25 11:00:00,81.47,81.53,81.41,81.43,62800.0,69.2164,69.2674,69.1654,69.1824,62800.0
2013-10-25 11:10:00,81.44,81.48,81.41,81.43,57400.0,69.1909,69.2249,69.1654,69.1824,57400.0
2013-10-25 11:20:00,81.43,81.5,81.33,81.48,170500.0,69.1824,69.2419,69.0974,69.2249,170500.0
2013-10-25 11:30:00,81.48,81.65,81.46,81.55,141100.0,69.2249,69.3693,69.2079,69.2843,141100.0
2013-10-25 11:40:00,81.54,81.55,81.43,81.44,59200.0,69.2759,69.2843,69.1824,69.1909,59200.0
2013-10-25 11:50:00,81.43,81.54,81.41,81.49,66100.0,69.1824,69.2759,69.1654,69.2334,66100.0
2013-10-25 12:00:00,81.48,81.57,81.45,81.55,133600.0,69.2249,69.3013,69.1994,69.2843,133600.0
2013-10-25 12:10:00,81.55,81.67,81.53,81.6,147800.0,69.2843,69.3863,69.2674,69.3268,147800.0
2013-10-25 12:20:00,81.59,81.87,81.59,81.86,124100.0,69.3183,69.5562,69.3183,69.5477,124100.0
2013-10-25 12:30:00,81.86,81.94,81.81,81.93,153700.0,69.5477,69.6157,69.5052,69.6072,153700.0
2013-10-25 12:40:00,81.92,81.96,81.85,81.86,81400.0,69.5987,69.6327,69.5392,69.5477,81400.0
2013-10-25 12:50:00,81.86,81.86,81.75,81.8,95100.0,69.5477,69.5477,69.4543,69.4967,95100.0
2013-10-25 13:00:00,81.8,81.84,81.78,81.81,56500.0,69.4967,69.5307,69.4798,69.5052,56500.0
2013-10-25 13:10:00,81.81,81.88,81.8,81.85,58300.0,69.5052,69.5647,69.4967,69.5392,58300.0
2013-10-25 13:20:00,81.85,81.87,81.82,81.86,67000.0,69.5392,69.5562,69.5137,69.5477,67000.0
2013-10-25 13:30:00,81.85,81.88,81.84,81.86,68100.0,69.5392,69.5647,69.5307,69.5477,68100.0
2013-10-25 13:40:00,81.86,81.91,81.84,81.9,98500.0,69.5477,69.5902,69.5307,69.5817,98500.0
2013-10-25 13:50:00,81.9,81.96,81.89,81.96,94300.0,69.5817,69.6327,69.5732,69.6327,94300.0
2013-10-25 14:00:00,81.95,82.06,81.95,82.05,114600.0,69.6242,69.7176,69.6242,69.7091,114600.0
2013-10-25 14:10:00,82.05,82.23,82.05,82.22,159100.0,69.7091,69.8621,69.7091,69.8536,159100.0
2013-10-25 14:20:00,82.22,82.44,82.19,82.4,253000.0,69.8536,70.0405,69.8281,70.0065,253000.0
2013-10-25 14:30:00,82.38,82.4,82.2,82.24,206200.0,69.9895,70.0065,69.8366,69.8706,206200.0
2013-10-25 14:40:00,82.23,82.25,82.18,82.21,199900.0,69.8621,69.8791,69.8196,69.8451,199900.0
2013-10-25 14:50:00,82.21,82.32,82.15,82.3,154500.0,69.8451,69.9385,69.7941,69.9215,154500.0
2013-10-25 15:00:00,82.3,82.38,82.29,82.31,173200.0,69.9215,69.9895,69.913,69.93,173200.0
2013-10-25 15:10:00,82.32,82.38,82.3,82.36,142700.0,69.9385,69.9895,69.9215,69.9725,142700.0
2013-10-25 15:20:00,82.35,82.39,82.3,82.38,163100.0,69.964,69.998,69.9215,69.9895,163100.0
2013-10-25 15:30:00,82.36,82.58,82.35,82.55,357000.0,69.9725,70.1594,69.964,70.1339,357000.0
2013-10-25 15:40:00,82.56,82.67,82.48,82.6,464300.0,70.1424,70.2359,70.0745,70.1764,464300.0
2013-10-25 15:50:00,82.61,82.64,82.53,82.61,515800.0,70.1849,70.2104,70.117,70.1849,515800.0
2013-10-28 09:30:00,82.72,82.74,82.03,82.35,224100.0,70.2784,70.2954,69.6922,69.964,224100.0
2013-10-28 09:40:00,82.35,82.5,82.33,82.4,159300.0,69.964,70.0915,69.947,70.0065,159300.0
2013-10-28 09:50:00,82.4,82.57,82.36,82.5,139300.0,70.0065,70.1509,69.9725,70.0915,139300.0
2013-10-28 10:00:00,82.51,82.58,82.5,82.54,110400.0,70.1,70.1594,70.0915,70.1254,110400.0
2013-10-28 10:10:00,82.54,82.61,82.48,82.53,125900.0,70.1254,70.1849,70.0745,70.117,125900.0
2013-10-28 10:20:00,82.54,82.57,82.5,82.56,93700.0,70.1254,70.1509,70.0915,70.1424,93700.0
2013-10-28 10:30:00,82.55,82.6,82.52,82.58,90400.0,70.1339,70.1764,70.1085,70.1594,90400.0
2013-10-28 10:40:00,82.57,82.69,82.54,82.66,75600.0,70.1509,70.2529,70.1254,70.2274,75600.0
2013-10-28 10:50:00,82.66,82.68,82.49,82.49,142600.0,70.2274,70.2444,70.083,70.083,142600.0
2013-10-28 11:00:00,82.49,82.49,82.44,82.46,69800.0,70.083,70.083,70.0405,70.0575,69800.0
2013-10-28 11:10:00,82.47,82.57,82.47,82.53,83100.0,70.066,70.1509,70.066,70.117,83100.0
2013-10-28 11:20:00,82.53,82.58,82.5,82.58,91900.0,70.117,70.1594,70.0915,70.1594,91900.0
2013-10-28 11:30:00,82.58,82.63,82.57,82.62,68500.0,70.1594,70.2019,70.1509,70.1934,68500.0
2013-10-28 11:40:00,82.62,82.67,82.53,82.55,153600.0,70.1934,70.2359,70.117,70.1339,153600.0
2013-10-28 11:50:00,82.54,82.64,82.53,82.6,104200.0,70.1254,70.2104,70.117,70.1764,104200.0
2013-10-28 12:00:00,82.62,82.67,82.59,82.63,60000.0,70.1934,70.2359,70.1679,70.2019,60000.0
2013-10-28 12:10:00,82.63,82.88,82.63,82.79,151200.0,70.2019,70.4143,70.2019,70.3378,151200.0
2013-10-28 12:20:00,82.79,82.86,82.78,82.83,65700.0,70.3378,70.3973,70.3293,70.3718,65700.0
2013-10-28 12:30:00,82.82,82.84,82.72,82.75,66100.0,70.3633,70.3803,70.2784,70.3039,66100.0
2013-10-28 12:40:00,82.75,82.89,82.71,82.89,46300.0,70.3039,70.4228,70.2699,70.4228,46300.0
2013-10-28 12:50:00,82.89,82.91,82.83,82.85,55500.0,70.4228,70.4398,70.3718,70.3888,55500.0
2013-10-28 13:00:00,82.85,82.86,82.8,82.82,43900.0,70.3888,70.3973,70.3463,70.3633,43900.0
2013-10-28 13:10:00,82.82,82.84,82.81,82.83,31400.0,70.3633,70.3803,70.3548,70.3718,31400.0
2013-10-28 13:20:00,82.83,82.87,82.82,82.86,31900.0,70.3718,70.4058,70.3633,70.3973,31900.0
2013-10-28 13:30:00,82.86,82.92,82.85,82.92,63500.0,70.3973,70.4483,70.3888,70.4483,63500.0
2013-10-28 13:40:00,82.92,83.05,82.91,83.03,83800.0,70.4483,70.5587,70.4398,70.5417,83800.0
2013-10-28 13:50:00,83.03,83.1,82.96,83.09,87700.0,70.5417,70.6012,70.4823,70.5927,87700.0
2013-10-28 14:00:00,83.1,83.14,83.09,83.09,95500.0,70.6012,70.6352,70.5927,70.5927,95500.0
2013-10-28 14:10:00,83.09,83.11,82.9,82.9,102200.0,70.5927,70.6097,70.4313,70.4313,102200.0
2013-10-28 14:20:00,82.9,82.95,82.85,82.9,63200.0,70.4313,70.4738,70.3888,70.4313,63200.0
2013-10-28 14:30:00,82.91,82.95,82.9,82.93,60300.0,70.4398,70.4738,70.4313,70.4568,60300.0
2013-10-28 14:40:00,82.93,82.95,82.91,82.93,60500.0,70.4568,70.4738,70.4398,70.4568,60500.0
2013-10-28 14:50:00,82.93,82.93,82.77,82.77,79300.0,70.4568,70.4568,70.3209,70.3209,79300.0
2013-10-28 15:00:00,82.77,82.77,82.72,82.73,63000.0,70.3209,70.3209,70.2784,70.2869,63000.0
2013-10-28 15:10:00,82.74,82.77,82.68,82.71,85500.0,70.2954,70.3209,70.2444,70.2699,85500.0
2013-10-28 15:20:00,82.7,82.72,82.65,82.66,73800.0,70.2614,70.2784,70.2189,70.2274,73800.0
2013-10-28 15:30:00,82.66,82.69,82.63,82.67,135900.0,70.2274,70.2529,70.2019,70.2359,135900.0
2013-10-28 15:40:00,82.67,82.69,82.62,82.65,174300.0,70.2359,70.2529,70.1934,70.2189,174300.0
2013-10-28 15:50:00,82.65,82.82,82.65,82.77,504700.0,70.2189,70.3633,70.2189,70.3209,504700.0
2013-10-29 09:30:00,83.12,83.4,82.93,83.27,174100.0,70.6182,70.8561,70.4568,70.7456,174100.0
2013-10-29 09:40:00,83.27,83.47,83.27,83.45,100900.0,70.7456,70.9156,70.7456,70.8986,100900.0
2013-10-29 09:50:00,83.48,83.49,83.26,83.3,159800.0,70.9241,70.9326,70.7372,70.7711,159800.0
2013-10-29 10:00:00,83.29,83.36,83.11,83.15,104800.0,70.7626,70.8221,70.6097,70.6437,104800.0
2013-10-29 10:10:00,83.15,83.33,83.15,83.33,80500.0,70.6437,70.7966,70.6437,70.7966,80500.0
2013-10-29 10:20:00,83.32,83.32,83.16,83.21,59800.0,70.7881,70.7881,70.6522,70.6947,59800.0
2013-10-29 10:30:00,83.21,83.35,83.21,83.32,61400.0,70.6947,70.8136,70.6947,70.7881,61400.0
2013-10-29 10:40:00,83.32,83.37,83.26,83.28,67800.0,70.7881,70.8306,70.7372,70.7541,67800.0
2013-10-29 10:50:00,83.27,83.27,83.16,83.18,50700.0,70.7456,70.7456,70.6522,70.6692,50700.0
2013-10-29 11:00:00,83.18,83.36,83.18,83.36,101400.0,70.6692,70.8221,70.6692,70.8221,101400.0
2013-10-29 11:10:00,83.36,83.4,83.28,83.39,53400.0,70.8221,70.8561,70.7541,70.8476,53400.0
2013-10-29 11:20:00,83.4,83.46,83.39,83.43,80200.0,70.8561,70.9071,70.8476,70.8816,80200.0
2013-10-29 11:30:00,83.43,83.53,83.43,83.44,95000.0,70.8816,70.9665,70.8816,70.8901,95000.0
2013-10-29 11:40:00,83.43,83.47,83.27,83.28,36400.0,70.8816,70.9156,70.7456,70.7541,36400.0
2013-10-29 11:50:00,83.28,83.37,83.24,83.27,43100.0,70.7541,70.8306,70.7202,70.7456,43100.0
2013-10-29 12:00:00,83.29,83.31,83.26,83.3,27900.0,70.7626,70.7796,70.7372,70.7711,27900.0
2013-10-29 12:10:00,83.3,83.33,83.28,83.31,41500.0,70.7711,70.7966,70.7541,70.7796,41500.0
2013-10-29 12:20:00,83.32,83.46,83.29,83.44,50200.0,70.7881,70.9071,70.7626,70.8901,50200.0
2013-10-29 12:30:00,83.42,83.53,83.41,83.52,36700.0,70.8731,70.9665,70.8646,70.958,36700.0
2013-10-29 12:40:00,83.52,83.63,83.51,83.57,85400.0,70.958,71.0515,70.9496,71.0005,85400.0
2013-10-29 12:50:00,83.58,83.61,83.44,83.46,30700.0,71.009,71.0345,70.8901,70.9071,30700.0
2013-10-29 13:00:00,83.46,83.51,83.43,83.51,57400.0,70.9071,70.9496,70.8816,70.9496,57400.0
2013-10-29 13:10:00,83.52,83.53,83.47,83.48,40800.0,70.958,70.9665,70.9156,70.9241,40800.0
2013-10-29 13:20:00,83.48,83.52,83.47,83.5,45100.0,70.9241,70.958,70.9156,70.9411,45100.0
2013-10-29 13:30:00,83.49,83.58,83.48,83.57,52500.0,70.9326,71.009,70.9241,71.0005,52500.0
2013-10-29 13:40:00,83.58,83.59,83.55,83.55,52000.0,71.009,71.0175,70.9835,70.9835,52000.0
2013-10-29 13:50:00,83.55,83.61,83.55,83.59,43700.0,70.9835,71.0345,70.9835,71.0175,43700.0
2013-10-29 14:00:00,83.6,83.68,83.58,83.65,63500.0,71.026,71.094,71.009,71.0685,63500.0
2013-10-29 14:10:00,83.66,83.74,83.65,83.69,120600.0,71.077,71.145,71.0685,71.1025,120600.0
2013-10-29 14:20:00,83.68,83.71,83.65,83.67,51400.0,71.094,71.1195,71.0685,71.0855,51400.0
2013-10-29 14:30:00,83.67,83.69,83.59,83.6,42300.0,71.0855,71.1025,71.0175,71.026,42300.0
2013-10-29 14:40:00,83.6,83.61,83.52,83.59,49400.0,71.026,71.0345,70.958,71.0175,49400.0
2013-10-29 14:50:00,83.59,83.62,83.56,83.58,81400.0,71.0175,71.043,70.992,71.009,81400.0
2013-10-29 15:00:00,83.58,83.59,83.49,83.52,91400.0,71.009,71.0175,70.9326,70.958,91400.0
2013-10-29 15:10:00,83.51,83.58,83.51,83.56,67000.0,70.9496,71.009,70.9496,70.992,67000.0
2013-10-29 15:20:00,83.55,83.59,83.51,83.53,106700.0,70.9835,71.0175,70.9496,70.9665,106700.0
2013-10-29 15:30:00,83.54,83.57,83.49,83.54,109700.0,70.975,71.0005,70.9326,70.975,109700.0
2013-10-29 15:40:00,83.56,83.6,83.5,83.59,143300.0,70.992,71.026,70.9411,71.0175,143300.0
2013-10-29 15:50:00,83.59,83.68,83.58,83.67,313400.0,71.0175,71.094,71.009,71.0855,313400.0
2013-10-30 09:30:00,83.7,83.83,83.15,83.17,224400.0,71.111,71.2214,70.6437,70.6607,224400.0
2013-10-30 09:40:00,83.2,83.5,83.12,83.48,202800.0,70.6862,70.9411,70.6182,70.9241,202800.0
2013-10-30 09:50:00,83.48,83.59,83.44,83.59,79000.0,70.9241,71.0175,70.8901,71.0175,79000.0
2013-10-30 10:00:00,83.59,83.6,83.35,83.4,172100.0,71.0175,71.026,70.8136,70.8561,172100.0
2013-10-30 10:10:00,83.4,83.57,83.24,83.52,333400.0,70.8561,71.0005,70.7202,70.958,333400.0
2013-10-30 10:20:00,83.54,83.65,83.47,83.6,88500.0,70.975,71.0685,70.9156,71.026,88500.0
2013-10-30 10:30:00,83.6,83.62,83.47,83.48,30500.0,71.026,71.043,70.9156,70.9241,30500.0
2013-10-30 10:40:00,83.48,83.52,83.4,83.41,41800.0,70.9241,70.958,70.8561,70.8646,41800.0
2013-10-30 10:50:00,83.42,83.53,83.39,83.53,60500.0,70.8731,70.9665,70.8476,70.9665,60500.0
2013-10-30 11:00:00,83.53,83.58,83.47,83.48,37100.0,70.9665,71.009,70.9156,70.9241,37100.0
2013-10-30 11:10:00,83.47,83.49,83.39,83.41,50600.0,70.9156,70.9326,70.8476,70.8646,50600.0
2013-10-30 11:20:00,83.42,83.42,83.32,83.4,49400.0,70.8731,70.8731,70.7881,70.8561,49400.0
2013-10-30 11:30:00,83.4,83.49,83.33,83.4,47900.0,70.8561,70.9326,70.7966,70.8561,47900.0
2013-10-30 11:40:00,83.4,83.43,83.31,83.31,28200.0,70.8561,70.8816,70.7796,70.7796,28200.0
2013-10-30 11:50:00,83.31,83.34,83.25,83.29,32400.0,70.7796,70.8051,70.7287,70.7626,32400.0
2013-10-30 12:00:00,83.29,83.35,83.27,83.31,31700.0,70.7626,70.8136,70.7456,70.7796,31700.0
2013-10-30 12:10:00,83.31,83.38,83.31,83.37,32800.0,70.7796,70.8391,70.7796,70.8306,32800.0
2013-10-30 12:20:00,83.36,83.39,83.34,83.38,40100.0,70.8221,70.8476,70.8051,70.8391,40100.0
2013-10-30 12:30:00,83.38,83.42,83.34,83.39,73100.0,70.8391,70.8731,70.8051,70.8476,73100.0
2013-10-30 12:40:00,83.4,83.43,83.39,83.41,23900.0,70.8561,70.8816,70.8476,70.8646,23900.0
2013-10-30 12:50:00,83.41,83.45,83.4,83.41,30800.0,70.8646,70.8986,70.8561,70.8646,30800.0
2013-10-30 13:00:00,83.42,83.44,83.36,83.4,77700.0,70.8731,70.8901,70.8221,70.8561,77700.0
2013-10-30 13:10:00,83.4,83.45,83.39,83.43,35700.0,70.8561,70.8986,70.8476,70.8816,35700.0
2013-10-30 13:20:00,83.43,83.43,83.37,83.4,45800.0,70.8816,70.8816,70.8306,70.8561,45800.0
2013-10-30 13:30:00,83.39,83.45,83.34,83.45,35100.0,70.8476,70.8986,70.8051,70.8986,35100.0
2013-10-30 13:40:00,83.45,83.47,83.3,83.31,47800.0,70.8986,70.9156,70.7711,70.7796,47800.0
2013-10-30 13:50:00,83.32,83.43,83.32,83.38,32400.0,70.7881,70.8816,70.7881,70.8391,32400.0
2013-10-30 14:00:00,83.39,83.61,83.21,83.34,179700.0,70.8476,71.0345,70.6947,70.8051,179700.0
2013-10-30 14:10:00,83.34,83.5,83.04,83.12,217700.0,70.8051,70.9411,70.5502,70.6182,217700.0
2013-10-30 14:20:00,83.09,83.13,82.85,82.94,128300.0,70.5927,70.6267,70.3888,70.4653,128300.0
2013-10-30 14:30:00,82.94,83.12,82.89,82.9,112900.0,70.4653,70.6182,70.4228,70.4313,112900.0
2013-10-30 14:40:00,82.91,83.01,82.8,82.99,67100.0,70.4398,70.5248,70.3463,70.5078,67100.0
2013-10-30 14:50:00,83.0,83.13,82.92,83.08,57400.0,70.5163,70.6267,70.4483,70.5842,57400.0
2013-10-30 15:00:00,83.08,83.29,83.04,83.17,105700.0,70.5842,70.7626,70.5502,70.6607,105700.0
2013-10-30 15:10:00,83.16,83.19,83.09,83.13,50100.0,70.6522,70.6777,70.5927,70.6267,50100.0
2013-10-30 15:20:00,83.14,83.27,83.14,83.25,72800.0,70.6352,70.7456,70.6352,70.7287,72800.0
2013-10-30 15:30:00,83.26,83.31,83.21,83.28,87300.0,70.7372,70.7796,70.6947,70.7541,87300.0
2013-10-30 15:40:00,83.29,83.36,83.13,83.15,117200.0,70.7626,70.8221,70.6267,70.6437,117200.0
2013-10-30 15:50:00,83.17,83.18,83.04,83.12,190800.0,70.6607,70.6692,70.5502,70.6182,190800.0
2013-10-31 09:30:00,82.79,82.99,82.24,82.4,218600.0,70.3378,70.5078,69.8706,70.0065,218600.0
2013-10-31 09:40:00,82.46,82.52,82.37,82.4,152200.0,70.0575,70.1085,69.981,70.0065,152200.0
2013-10-31 09:50:00,82.42,82.47,81.87,81.92,206900.0,70.0235,70.066,69.5562,69.5987,206900.0
2013-10-31 10:00:00,81.91,82.09,81.81,82.0,140000.0,69.5902,69.7431,69.5052,69.6667,140000.0
2013-10-31 10:10:00,82.04,82.06,81.92,81.93,160400.0,69.7006,69.7176,69.5987,69.6072,160400.0
2013-10-31 10:20:00,81.93,81.98,81.81,81.89,152600.0,69.6072,69.6497,69.5052,69.5732,152600.0
2013-10-31 10:30:00,81.89,82.01,81.76,81.8,98500.0,69.5732,69.6752,69.4628,69.4967,98500.0
2013-10-31 10:40:00,81.8,81.95,81.79,81.87,155800.0,69.4967,69.6242,69.4883,69.5562,155800.0
2013-10-31 10:50:00,81.87,81.9,81.75,81.81,136400.0,69.5562,69.5817,69.4543,69.5052,136400.0
2013-10-31 11:00:00,81.8,81.84,81.69,81.74,97000.0,69.4967,69.5307,69.4033,69.4458,97000.0
2013-10-31 11:10:00,81.74,81.84,81.74,81.79,102500.0,69.4458,69.5307,69.4458,69.4883,102500.0
2013-10-31 11:20:00,81.8,81.82,81.74,81.8,90400.0,69.4967,69.5137,69.4458,69.4967,90400.0
2013-10-31 11:30:00,81.8,81.93,81.79,81.92,94800.0,69.4967,69.6072,69.4883,69.5987,94800.0
2013-10-31 11:40:00,81.91,81.93,81.77,81.78,112600.0,69.5902,69.6072,69.4713,69.4798,112600.0
2013-10-31 11:50:00,81.78,81.84,81.76,81.83,116000.0,69.4798,69.5307,69.4628,69.5222,116000.0
2013-10-31 12:00:00,81.82,81.97,81.8,81.96,94600.0,69.5137,69.6412,69.4967,69.6327,94600.0
2013-10-31 12:10:00,81.97,82.02,81.96,81.98,100800.0,69.6412,69.6837,69.6327,69.6497,100800.0
2013-10-31 12:20:00,81.97,82.0,81.96,81.97,65200.0,69.6412,69.6667,69.6327,69.6412,65200.0
2013-10-31 12:30:00,81.96,82.05,81.96,81.99,77900.0,69.6327,69.7091,69.6327,69.6582,77900.0
2013-10-31 12:40:00,82.0,82.0,81.92,81.93,96900.0,69.6667,69.6667,69.5987,69.6072,96900.0
2013-10-31 12:50:00,81.92,81.95,81.82,81.85,116800.0,69.5987,69.6242,69.5137,69.5392,116800.0
2013-10-31 13:00:00,81.85,81.92,81.84,81.92,74100.0,69.5392,69.5987,69.5307,69.5987,74100.0
2013-10-31 13:10:00,81.91,82.02,81.91,82.0,76300.0,69.5902,69.6837,69.5902,69.6667,76300.0
2013-10-31 13:20:00,82.0,82.01,81.93,82.0,64100.0,69.6667,69.6752,69.6072,69.6667,64100.0
2013-10-31 13:30:00,82.0,82.02,81.96,81.99,53100.0,69.6667,69.6837,69.6327,69.6582,53100.0
2013-10-31 13:40:00,81.99,82.02,81.95,82.0,49500.0,69.6582,69.6837,69.6242,69.6667,49500.0
2013-10-31 13:50:00,82.0,82.01,81.92,81.98,70900.0,69.6667,69.6752,69.5987,69.6497,70900.0
2013-10-31 14:00:00,81.98,82.03,81.94,81.98,95300.0,69.6497,69.6922,69.6157,69.6497,95300.0
2013-10-31 14:10:00,81.97,82.11,81.97,82.1,73100.0,69.6412,69.7601,69.6412,69.7516,73100.0
2013-10-31 14:20:00,82.1,82.14,82.09,82.12,54500.0,69.7516,69.7856,69.7431,69.7686,54500.0
2013-10-31 14:30:00,82.11,82.19,82.11,82.17,80900.0,69.7601,69.8281,69.7601,69.8111,80900.0
2013-10-31 14:40:00,82.17,82.17,82.07,82.08,82800.0,69.8111,69.8111,69.7261,69.7346,82800.0
2013-10-31 14:50:00,82.09,82.09,82.01,82.01,86400.0,69.7431,69.7431,69.6752,69.6752,86400.0
2013-10-31 15:00:00,82.01,82.01,81.91,81.98,142400.0,69.6752,69.6752,69.5902,69.6497,142400.0
2013-10-31 15:10:00,81.98,82.09,81.97,82.06,75500.0,69.6497,69.7431,69.6412,69.7176,75500.0
2013-10-31 15:20:00,82.05,82.09,81.97,81.97,72800.0,69.7091,69.7431,69.6412,69.6412,72800.0
2013-10-31 15:30:00,81.97,82.11,81.95,82.09,89900.0,69.6412,69.7601,69.6242,69.7431,89900.0
2013-10-31 15:40:00,82.09,82.11,82.01,82.06,153400.0,69.7431,69.7601,69.6752,69.7176,153400.0
2013-10-31 15:50:00,82.05,82.07,81.81,81.84,529000.0,69.7091,69.7261,69.5052,69.5307,529000.0
2013-11-01 09:30:00,82.12,82.23,81.99,82.15,146100.0,69.7686,69.8621,69.6582,69.7941,146100.0
2013-11-01 09:40:00,82.16,82.28,82.14,82.15,131300.0,69.8026,69.9046,69.7856,69.7941,131300.0
2013-11-01 09:50:00,82.15,82.54,82.13,82.44,148800.0,69.7941,70.1254,69.7771,70.0405,148800.0
2013-11-01 10:00:00,82.42,82.64,82.33,82.52,92700.0,70.0235,70.2104,69.947,70.1085,92700.0
2013-11-01 10:10:00,82.52,82.55,82.16,82.22,94000.0,70.1085,70.1339,69.8026,69.8536,94000.0
2013-11-01 10:20:00,82.22,82.37,82.2,82.3,37500.0,69.8536,69.981,69.8366,69.9215,37500.0
2013-11-01 10:30:00,82.31,82.4,82.28,82.33,111600.0,69.93,70.0065,69.9046,69.947,111600.0
2013-11-01 10:40:00,82.33,82.41,82.31,82.4,46500.0,69.947,70.015,69.93,70.0065,46500.0
2013-11-01 10:50:00,82.4,82.43,82.36,82.4,27500.0,70.0065,70.032,69.9725,70.0065,27500.0
2013-11-01 11:00:00,82.4,82.42,82.31,82.31,53500.0,70.0065,70.0235,69.93,69.93,53500.0
2013-11-01 11:10:00,82.31,82.31,82.18,82.25,69700.0,69.93,69.93,69.8196,69.8791,69700.0
2013-11-01 11:20:00,82.25,82.32,82.22,82.28,66500.0,69.8791,69.9385,69.8536,69.9046,66500.0
2013-11-01 11:30:00,82.27,82.33,82.1,82.18,42700.0,69.8961,69.947,69.7516,69.8196,42700.0
2013-11-01 11:40:00,82.19,82.29,82.15,82.21,32400.0,69.8281,69.913,69.7941,69.8451,32400.0
2013-11-01 11:50:00,82.21,82.21,81.97,81.98,37100.0,69.8451,69.8451,69.6412,69.6497,37100.0
2013-11-01 12:00:00,81.99,82.13,81.98,82.08,36300.0,69.6582,69.7771,69.6497,69.7346,36300.0
2013-11-01 12:10:00,82.1,82.11,81.99,82.03,36100.0,69.7516,69.7601,69.6582,69.6922,36100.0
2013-11-01 12:20:00,82.03,82.17,82.01,82.15,66300.0,69.6922,69.8111,69.6752,69.7941,66300.0
2013-11-01 12:30:00,82.15,82.19,82.12,82.14,48600.0,69.7941,69.8281,69.7686,69.7856,48600.0
2013-11-01 12:40:00,82.16,82.18,82.14,82.14,20600.0,69.8026,69.8196,69.7856,69.7856,20600.0
2013-11-01 12:50:00,82.15,82.16,82.08,82.08,32500.0,69.7941,69.8026,69.7346,69.7346,32500.0
2013-11-01 13:00:00,82.08,82.08,81.95,81.98,33800.0,69.7346,69.7346,69.6242,69.6497,33800.0
2013-11-01 13:10:00,81.98,82.02,81.93,81.93,29700.0,69.6497,69.6837,69.6072,69.6072,29700.0
2013-11-01 13:20:00,81.93,82.04,81.88,82.04,36600.0,69.6072,69.7006,69.5647,69.7006,36600.0
2013-11-01 13:30:00,82.04,82.19,81.99,82.16,50500.0,69.7006,69.8281,69.6582,69.8026,50500.0
2013-11-01 13:40:00,82.16,82.23,82.13,82.22,34800.0,69.8026,69.8621,69.7771,69.8536,34800.0
2013-11-01 13:50:00,82.23,82.24,82.09,82.09,36100.0,69.8621,69.8706,69.7431,69.7431,36100.0
2013-11-01 14:00:00,82.1,82.13,82.04,82.06,48200.0,69.7516,69.7771,69.7006,69.7176,48200.0
2013-11-01 14:10:00,82.06,82.08,82.04,82.07,37200.0,69.7176,69.7346,69.7006,69.7261,37200.0
2013-11-01 14:20:00,82.07,82.07,82.01,82.07,44200.0,69.7261,69.7261,69.6752,69.7261,44200.0
2013-11-01 14:30:00,82.06,82.07,81.96,81.96,67800.0,69.7176,69.7261,69.6327,69.6327,67800.0
2013-11-01 14:40:00,81.97,82.08,81.96,82.02,58400.0,69.6412,69.7346,69.6327,69.6837,58400.0
2013-11-01 14:50:00,82.02,82.02,81.84,81.86,97600.0,69.6837,69.6837,69.5307,69.5477,97600.0
2013-11-01 15:00:00,81.85,81.87,81.79,81.81,105200.0,69.5392,69.5562,69.4883,69.5052,105200.0
2013-11-01 15:10:00,81.81,81.94,81.81,81.85,165300.0,69.5052,69.6157,69.5052,69.5392,165300.0
2013-11-01 15:20:00,81.86,82.01,81.83,81.99,122100.0,69.5477,69.6752,69.5222,69.6582,122100.0
2013-11-01 15:30:00,81.98,82.08,81.95,82.02,107300.0,69.6497,69.7346,69.6242,69.6837,107300.0
2013-11-01 15:40:00,82.02,82.25,82.02,82.16,136800.0,69.6837,69.8791,69.6837,69.8026,136800.0
2013-11-01 15:50:00,82.16,82.3,82.12,82.16,316000.0,69.8026,69.9215,69.7686,69.8026,316000.0
2013-11-04 09:30:00,82.41,82.59,82.41,82.56,89900.0,70.015,70.1679,70.015,70.1424,89900.0
2013-11-04 09:40:00,82.57,82.64,82.22,82.22,67800.0,70.1509,70.2104,69.8536,69.8536,67800.0
2013-11-04 09:50:00,82.24,82.3,82.11,82.17,91200.0,69.8706,69.9215,69.7601,69.8111,91200.0
2013-11-04 10:00:00,82.18,82.2,82.02,82.02,68700.0,69.8196,69.8366,69.6837,69.6837,68700.0
2013-11-04 10:10:00,82.02,82.12,82.01,82.07,53400.0,69.6837,69.7686,69.6752,69.7261,53400.0
2013-11-04 10:20:00,82.07,82.2,82.07,82.15,34100.0,69.7261,69.8366,69.7261,69.7941,34100.0
2013-11-04 10:30:00,82.15,82.3,82.14,82.24,35000.0,69.7941,69.9215,69.7856,69.8706,35000.0
2013-11-04 10:40:00,82.25,82.29,82.2,82.25,29300.0,69.8791,69.913,69.8366,69.8791,29300.0
2013-11-04 10:50:00,82.25,82.27,82.01,82.01,34700.0,69.8791,69.8961,69.6752,69.6752,34700.0
2013-11-04 11:00:00,82.0,82.0,81.87,81.87,58900.0,69.6667,69.6667,69.5562,69.5562,58900.0
2013-11-04 11:10:00,81.87,81.99,81.86,81.93,59600.0,69.5562,69.6582,69.5477,69.6072,59600.0
2013-11-04 11:20:00,81.93,81.97,81.86,81.9,72400.0,69.6072,69.6412,69.5477,69.5817,72400.0
2013-11-04 11:30:00,81.89,81.91,81.82,81.83,53500.0,69.5732,69.5902,69.5137,69.5222,53500.0
2013-11-04 11:40:00,81.83,81.87,81.8,81.86,53900.0,69.5222,69.5562,69.4967,69.5477,53900.0
2013-11-04 11:50:00,81.85,81.9,81.82,81.86,42400.0,69.5392,69.5817,69.5137,69.5477,42400.0
2013-11-04 12:00:00,81.84,81.84,81.76,81.79,43000.0,69.5307,69.5307,69.4628,69.4883,43000.0
2013-11-04 12:10:00,81.8,81.87,81.79,81.84,38000.0,69.4967,69.5562,69.4883,69.5307,38000.0
2013-11-04 12:20:00,81.84,81.92,81.84,81.91,48900.0,69.5307,69.5987,69.5307,69.5902,48900.0
2013-11-04 12:30:00,81.91,81.93,81.86,81.93,78200.0,69.5902,69.6072,69.5477,69.6072,78200.0
2013-11-04 12:40:00,81.93,82.0,81.92,81.93,55700.0,69.6072,69.6667,69.5987,69.6072,55700.0
2013-11-04 12:50:00,81.93,81.98,81.91,81.91,39900.0,69.6072,69.6497,69.5902,69.5902,39900.0
2013-11-04 13:00:00,81.9,81.92,81.88,81.9,38000.0,69.5817,69.5987,69.5647,69.5817,38000.0
2013-11-04 13:10:00,81.9,81.91,81.83,81.84,33900.0,69.5817,69.5902,69.5222,69.5307,33900.0
2013-11-04 13:20:00,81.84,81.88,81.78,81.88,48100.0,69.5307,69.5647,69.4798,69.5647,48100.0
2013-11-04 13:30:00,81.88,81.93,81.79,81.81,51000.0,69.5647,69.6072,69.4883,69.5052,51000.0
2013-11-04 13:40:00,81.81,81.83,81.78,81.8,29500.0,69.5052,69.5222,69.4798,69.4967,29500.0
2013-11-04 13:50:00,81.8,81.8,81.75,81.78,45200.0,69.4967,69.4967,69.4543,69.4798,45200.0
2013-11-04 14:00:00,81.77,81.86,81.76,81.86,35000.0,69.4713,69.5477,69.4628,69.5477,35000.0
2013-11-04 14:10:00,81.86,81.86,81.81,81.83,28600.0,69.5477,69.5477,69.5052,69.5222,28600.0
2013-11-04 14:20:00,81.82,81.88,81.8,81.86,62100.0,69.5137,69.5647,69.4967,69.5477,62100.0
2013-11-04 14:30:00,81.86,81.91,81.86,81.89,42300.0,69.5477,69.5902,69.5477,69.5732,42300.0
2013-11-04 14:40:00,81.9,81.97,81.88,81.93,61900.0,69.5817,69.6412,69.5647,69.6072,61900.0
2013-11-04 14:50:00,81.94,81.96,81.89,81.91,49800.0,69.6157,69.6327,69.5732,69.5902,49800.0
2013-11-04 15:00:00,81.9,81.92,81.87,81.9,66100.0,69.5817,69.5987,69.5562,69.5817,66100.0
2013-11-04 15:10:00,81.89,81.91,81.88,81.88,70900.0,69.5732,69.5902,69.5647,69.5647,70900.0
2013-11-04 15:20:00,81.88,81.89,81.81,81.84,105000.0,69.5647,69.5732,69.5052,69.5307,105000.0
2013-11-04 15:30:00,81.84,81.87,81.76,81.81,80000.0,69.5307,69.5562,69.4628,69.5052,80000.0
2013-11-04 15:40:00,81.82,81.85,81.78,81.84,141000.0,69.5137,69.5392,69.4798,69.5307,141000.0
2013-11-04 15:50:00,81.84,81.95,81.82,81.92,209500.0,69.5307,69.6242,69.5137,69.5987,209500.0
2013-11-05 09:30:00,81.63,81.77,81.4,81.53,101400.0,69.3523,69.4713,69.1569,69.2674,101400.0
2013-11-05 09:40:00,81.54,81.64,81.32,81.33,55600.0,69.2759,69.3608,69.0889,69.0974,55600.0
2013-11-05 09:50:00,81.3,81.3,81.14,81.21,107500.0,69.072,69.072,68.936,68.9955,107500.0
2013-11-05 10:00:00,81.21,81.43,81.09,81.4,72500.0,68.9955,69.1824,68.8935,69.1569,72500.0
2013-11-05 10:10:00,81.41,81.46,81.36,81.41,55300.0,69.1654,69.2079,69.1229,69.1654,55300.0
2013-11-05 10:20:00,81.41,81.48,81.35,81.43,40400.0,69.1654,69.2249,69.1144,69.1824,40400.0
2013-11-05 10:30:00,81.43,81.56,81.43,81.51,43900.0,69.1824,69.2928,69.1824,69.2504,43900.0
2013-11-05 10:40:00,81.52,81.64,81.52,81.64,58200.0,69.2589,69.3608,69.2589,69.3608,58200.0
2013-11-05 10:50:00,81.64,81.74,81.62,81.67,49300.0,69.3608,69.4458,69.3438,69.3863,49300.0
2013-11-05 11:00:00,81.67,81.75,81.61,81.73,41100.0,69.3863,69.4543,69.3353,69.4373,41100.0
2013-11-05 11:10:00,81.74,81.78,81.68,81.77,43100.0,69.4458,69.4798,69.3948,69.4713,43100.0
2013-11-05 11:20:00,81.76,81.82,81.74,81.77,25300.0,69.4628,69.5137,69.4458,69.4713,25300.0
2013-11-05 11:30:00,81.78,81.9,81.74,81.87,42500.0,69.4798,69.5817,69.4458,69.5562,42500.0
2013-11-05 11:40:00,81.88,81.92,81.84,81.86,28300.0,69.5647,69.5987,69.5307,69.5477,28300.0
2013-11-05 11:50:00,81.85,81.91,81.83,81.85,31300.0,69.5392,69.5902,69.5222,69.5392,31300.0
2013-11-05 12:00:00,81.85,81.86,81.78,81.81,24100.0,69.5392,69.5477,69.4798,69.5052,24100.0
2013-11-05 12:10:00,81.81,81.86,81.79,81.84,30100.0,69.5052,69.5477,69.4883,69.5307,30100.0
2013-11-05 12:20:00,81.84,81.96,81.84,81.95,30200.0,69.5307,69.6327,69.5307,69.6242,30200.0
2013-11-05 12:30:00,81.94,81.94,81.85,81.91,29500.0,69.6157,69.6157,69.5392,69.5902,29500.0
2013-11-05 12:40:00,81.92,81.93,81.82,81.83,18400.0,69.5987,69.6072,69.5137,69.5222,18400.0
2013-11-05 12:50:00,81.84,81.92,81.84,81.89,21600.0,69.5307,69.5987,69.5307,69.5732,21600.0
2013-11-05 13:00:00,81.9,81.97,81.86,81.87,41800.0,69.5817,69.6412,69.5477,69.5562,41800.0
2013-11-05 13:10:00,81.88,82.08,81.88,82.07,93200.0,69.5647,69.7346,69.5647,69.7261,93200.0
2013-11-05 13:20:00,82.08,82.12,82.05,82.09,54100.0,69.7346,69.7686,69.7091,69.7431,54100.0
2013-11-05 13:30:00,82.09,82.13,82.06,82.09,46600.0,69.7431,69.7771,69.7176,69.7431,46600.0
2013-11-05 13:40:00,82.08,82.12,81.99,81.99,69500.0,69.7346,69.7686,69.6582,69.6582,69500.0
2013-11-05 13:50:00,82.0,82.02,81.92,81.93,24000.0,69.6667,69.6837,69.5987,69.6072,24000.0
2013-11-05 14:00:00,81.93,82.01,81.92,81.96,35700.0,69.6072,69.6752,69.5987,69.6327,35700.0
2013-11-05 14:10:00,81.97,82.03,81.97,82.0,25800.0,69.6412,69.6922,69.6412,69.6667,25800.0
2013-11-05 14:20:00,82.01,82.13,82.0,82.06,41400.0,69.6752,69.7771,69.6667,69.7176,41400.0
2013-11-05 14:30:00,82.07,82.11,82.03,82.04,50600.0,69.7261,69.7601,69.6922,69.7006,50600.0
2013-11-05 14:40:00,82.03,82.08,81.98,82.0,47700.0,69.6922,69.7346,69.6497,69.6667,47700.0
2013-11-05 14:50:00,82.0,82.05,82.0,82.04,33300.0,69.6667,69.7091,69.6667,69.7006,33300.0
2013-11-05 15:00:00,82.05,82.11,82.03,82.08,45600.0,69.7091,69.7601,69.6922,69.7346,45600.0
2013-11-05 15:10:00,82.08,82.1,82.02,82.03,57000.0,69.7346,69.7516,69.6837,69.6922,57000.0
2013-11-05 15:20:00,82.04,82.04,81.9,81.93,77100.0,69.7006,69.7006,69.5817,69.6072,77100.0
2013-11-05 15:30:00,81.92,81.98,81.9,81.94,63300.0,69.5987,69.6497,69.5817,69.6157,63300.0
2013-11-05 15:40:00,81.94,81.99,81.89,81.97,133800.0,69.6157,69.6582,69.5732,69.6412,133800.0
2013-11-05 15:50:00,81.97,82.01,81.89,81.9,234600.0,69.6412,69.6752,69.5732,69.5817,234600.0
2013-11-06 09:30:00,82.55,82.6,82.1,82.17,117500.0,70.1339,70.1764,69.7516,69.8111,117500.0
2013-11-06 09:40:00,82.17,82.42,82.15,82.37,60300.0,69.8111,70.0235,69.7941,69.981,60300.0
2013-11-06 09:50:00,82.39,82.44,82.19,82.21,67700.0,69.998,70.0405,69.8281,69.8451,67700.0
2013-11-06 10:00:00,82.22,82.34,82.2,82.23,45900.0,69.8536,69.9555,69.8366,69.8621,45900.0
2013-11-06 10:10:00,82.23,82.34,82.2,82.33,81800.0,69.8621,69.9555,69.8366,69.947,81800.0
2013-11-06 10:20:00,82.32,82.34,82.2,82.21,68800.0,69.9385,69.9555,69.8366,69.8451,68800.0
2013-11-06 10:30:00,82.21,82.21,82.07,82.13,45600.0,69.8451,69.8451,69.7261,69.7771,45600.0
2013-11-06 10:40:00,82.14,82.19,82.09,82.17,40800.0,69.7856,69.8281,69.7431,69.8111,40800.0
2013-11-06 10:50:00,82.16,82.16,82.09,82.13,28000.0,69.8026,69.8026,69.7431,69.7771,28000.0
2013-11-06 11:00:00,82.12,82.12,82.0,82.02,40600.0,69.7686,69.7686,69.6667,69.6837,40600.0
2013-11-06 11:10:00,82.02,82.08,82.01,82.02,26900.0,69.6837,69.7346,69.6752,69.6837,26900.0
2013-11-06 11:20:00,82.05,82.13,82.05,82.08,21600.0,69.7091,69.7771,69.7091,69.7346,21600.0
2013-11-06 11:30:00,82.08,82.09,81.97,81.97,32300.0,69.7346,69.7431,69.6412,69.6412,32300.0
2013-11-06 11:40:00,81.96,81.98,81.91,81.97,20900.0,69.6327,69.6497,69.5902,69.6412,20900.0
2013-11-06 11:50:00,81.98,82.01,81.89,81.89,34400.0,69.6497,69.6752,69.5732,69.5732,34400.0
2013-11-06 12:00:00,81.9,81.94,81.86,81.86,33600.0,69.5817,69.6157,69.5477,69.5477,33600.0
2013-11-06 12:10:00,81.87,81.93,81.87,81.91,24400.0,69.5562,69.6072,69.5562,69.5902,24400.0
2013-11-06 12:20:00,81.9,81.94,81.89,81.89,27800.0,69.5817,69.6157,69.5732,69.5732,27800.0
2013-11-06 12:30:00,81.9,81.93,81.88,81.88,35600.0,69.5817,69.6072,69.5647,69.5647,35600.0
2013-11-06 12:40:00,81.89,81.91,81.87,81.89,27100.0,69.5732,69.5902,69.5562,69.5732,27100.0
2013-11-06 12:50:00,81.89,81.94,81.88,81.89,27900.0,69.5732,69.6157,69.5647,69.5732,27900.0
2013-11-06 13:00:00,81.88,81.91,81.82,81.9,28500.0,69.5647,69.5902,69.5137,69.5817,28500.0
2013-11-06 13:10:00,81.9,81.99,81.86,81.98,30900.0,69.5817,69.6582,69.5477,69.6497,30900.0
2013-11-06 13:20:00,81.98,82.01,81.94,81.98,26200.0,69.6497,69.6752,69.6157,69.6497,26200.0
2013-11-06 13:30:00,81.98,82.04,81.95,81.97,26800.0,69.6497,69.7006,69.6242,69.6412,26800.0
2013-11-06 13:40:00,81.97,81.98,81.92,81.92,23600.0,69.6412,69.6497,69.5987,69.5987,23600.0
2013-11-06 13:50:00,81.92,81.97,81.9,81.96,38700.0,69.5987,69.6412,69.5817,69.6327,38700.0
2013-11-06 14:00:00,81.95,82.06,81.95,81.98,51100.0,69.6242,69.7176,69.6242,69.6497,51100.0
2013-11-06 14:10:00,81.98,81.98,81.95,81.97,23600.0,69.6497,69.6497,69.6242,69.6412,23600.0
2013-11-06 14:20:00,81.97,82.07,81.97,82.07,42600.0,69.6412,69.7261,69.6412,69.7261,42600.0
2013-11-06 14:30:00,82.07,82.09,82.01,82.03,48000.0,69.7261,69.7431,69.6752,69.6922,48000.0
2013-11-06 14:40:00,82.04,82.06,82.0,82.04,28600.0,69.7006,69.7176,69.6667,69.7006,28600.0
2013-11-06 14:50:00,82.04,82.08,81.96,82.0,52300.0,69.7006,69.7346,69.6327,69.6667,52300.0
2013-11-06 15:00:00,81.99,82.06,81.95,82.05,36800.0,69.6582,69.7176,69.6242,69.7091,36800.0
2013-11-06 15:10:00,82.06,82.1,82.05,82.09,38800.0,69.7176,69.7516,69.7091,69.7431,38800.0
2013-11-06 15:20:00,82.09,82.15,82.07,82.08,45400.0,69.7431,69.7941,69.7261,69.7346,45400.0
2013-11-06 15:30:00,82.08,82.09,81.97,82.0,117500.0,69.7346,69.7431,69.6412,69.6667,117500.0
2013-11-06 15:40:00,82.01,82.04,81.98,82.01,121000.0,69.6752,69.7006,69.6497,69.6752,121000.0
2013-11-06 15:50:00,82.0,82.13,81.99,82.11,340300.0,69.6667,69.7771,69.6582,69.7601,340300.0
2013-11-07 09:30:00,82.33,82.6,82.2,82.45,137100.0,69.947,70.1764,69.8366,70.049,137100.0
2013-11-07 09:40:00,82.48,82.56,82.3,82.33,129200.0,70.0745,70.1424,69.9215,69.947,129200.0
2013-11-07 09:50:00,82.33,82.44,82.28,82.33,62500.0,69.947,70.0405,69.9046,69.947,62500.0
2013-11-07 10:00:00,82.33,82.45,82.24,82.27,49300.0,69.947,70.049,69.8706,69.8961,49300.0
2013-11-07 10:10:00,82.26,82.32,82.02,82.05,111600.0,69.8876,69.9385,69.6837,69.7091,111600.0
2013-11-07 10:20:00,82.06,82.15,81.96,82.06,67800.0,69.7176,69.7941,69.6327,69.7176,67800.0
2013-11-07 10:30:00,82.07,82.09,81.78,81.95,65600.0,69.7261,69.7431,69.4798,69.6242,65600.0
2013-11-07 10:40:00,81.94,81.99,81.88,81.97,59300.0,69.6157,69.6582,69.5647,69.6412,59300.0
2013-11-07 10:50:00,81.98,82.04,81.83,81.84,65700.0,69.6497,69.7006,69.5222,69.5307,65700.0
2013-11-07 11:00:00,81.85,82.03,81.82,81.82,72300.0,69.5392,69.6922,69.5137,69.5137,72300.0
2013-11-07 11:10:00,81.81,81.9,81.65,81.67,68900.0,69.5052,69.5817,69.3693,69.3863,68900.0
2013-11-07 11:20:00,81.68,81.8,81.64,81.7,63800.0,69.3948,69.4967,69.3608,69.4118,63800.0
2013-11-07 11:30:00,81.71,81.78,81.65,81.72,51800.0,69.4203,69.4798,69.3693,69.4288,51800.0
2013-11-07 11:40:00,81.72,81.72,81.56,81.58,67900.0,69.4288,69.4288,69.2928,69.3098,67900.0
2013-11-07 11:50:00,81.58,81.7,81.58,81.65,72800.0,69.3098,69.4118,69.3098,69.3693,72800.0
2013-11-07 12:00:00,81.67,81.82,81.64,81.77,63600.0,69.3863,69.5137,69.3608,69.4713,63600.0
2013-11-07 12:10:00,81.76,81.86,81.75,81.84,31900.0,69.4628,69.5477,69.4543,69.5307,31900.0
2013-11-07 12:20:00,81.84,81.86,81.8,81.85,35600.0,69.5307,69.5477,69.4967,69.5392,35600.0
2013-11-07 12:30:00,81.86,81.88,81.73,81.74,28300.0,69.5477,69.5647,69.4373,69.4458,28300.0
2013-11-07 12:40:00,81.75,81.79,81.72,81.74,25700.0,69.4543,69.4883,69.4288,69.4458,25700.0
2013-11-07 12:50:00,81.74,81.75,81.68,81.72,25400.0,69.4458,69.4543,69.3948,69.4288,25400.0
2013-11-07 13:00:00,81.72,81.76,81.67,81.69,22200.0,69.4288,69.4628,69.3863,69.4033,22200.0
2013-11-07 13:10:00,81.68,81.69,81.61,81.66,28700.0,69.3948,69.4033,69.3353,69.3778,28700.0
2013-11-07 13:20:00,81.67,81.74,81.52,81.53,35000.0,69.3863,69.4458,69.2589,69.2674,35000.0
2013-11-07 13:30:00,81.54,81.6,81.47,81.57,65500.0,69.2759,69.3268,69.2164,69.3013,65500.0
2013-11-07 13:40:00,81.57,81.65,81.51,81.51,42000.0,69.3013,69.3693,69.2504,69.2504,42000.0
2013-11-07 13:50:00,81.51,81.58,81.46,81.47,50400.0,69.2504,69.3098,69.2079,69.2164,50400.0
2013-11-07 14:00:00,81.48,81.51,81.31,81.33,95900.0,69.2249,69.2504,69.0804,69.0974,95900.0
2013-11-07 14:10:00,81.32,81.35,81.21,81.34,67000.0,69.0889,69.1144,68.9955,69.1059,67000.0
2013-11-07 14:20:00,81.34,81.44,81.3,81.33,64100.0,69.1059,69.1909,69.072,69.0974,64100.0
2013-11-07 14:30:00,81.32,81.34,81.2,81.33,68000.0,69.0889,69.1059,68.987,69.0974,68000.0
2013-11-07 14:40:00,81.34,81.41,81.3,81.39,67200.0,69.1059,69.1654,69.072,69.1484,67200.0
2013-11-07 14:50:00,81.39,81.4,81.31,81.31,52300.0,69.1484,69.1569,69.0804,69.0804,52300.0
2013-11-07 15:00:00,81.33,81.36,81.21,81.21,68300.0,69.0974,69.1229,68.9955,68.9955,68300.0
2013-11-07 15:10:00,81.2,81.25,81.15,81.16,54400.0,68.987,69.0295,68.9445,68.953,54400.0
2013-11-07 15:20:00,81.17,81.26,81.06,81.06,92800.0,68.9615,69.038,68.868,68.868,92800.0
2013-11-07 15:30:00,81.06,81.18,81.01,81.17,169000.0,68.868,68.97,68.8256,68.9615,169000.0
2013-11-07 15:40:00,81.17,81.17,80.96,80.96,181500.0,68.9615,68.9615,68.7831,68.7831,181500.0
2013-11-07 15:50:00,80.97,81.07,80.88,80.95,455500.0,68.7916,68.8765,68.7151,68.7746,455500.0
2013-11-08 09:30:00,81.3,81.73,81.08,81.56,240700.0,69.072,69.4373,68.885,69.2928,240700.0
2013-11-08 09:40:00,81.55,81.8,81.47,81.65,73800.0,69.2843,69.4967,69.2164,69.3693,73800.0
2013-11-08 09:50:00,81.63,81.73,81.33,81.35,93800.0,69.3523,69.4373,69.0974,69.1144,93800.0
2013-11-08 10:00:00,81.34,81.77,81.33,81.71,78800.0,69.1059,69.4713,69.0974,69.4203,78800.0
2013-11-08 10:10:00,81.71,81.9,81.67,81.88,64300.0,69.4203,69.5817,69.3863,69.5647,64300.0
2013-11-08 10:20:00,81.89,81.95,81.69,81.81,78100.0,69.5732,69.6242,69.4033,69.5052,78100.0
2013-11-08 10:30:00,81.81,81.85,81.72,81.77,116300.0,69.5052,69.5392,69.4288,69.4713,116300.0
2013-11-08 10:40:00,81.77,81.78,81.64,81.66,76800.0,69.4713,69.4798,69.3608,69.3778,76800.0
2013-11-08 10:50:00,81.67,81.8,81.6,81.8,77500.0,69.3863,69.4967,69.3268,69.4967,77500.0
2013-11-08 11:00:00,81.8,81.86,81.68,81.72,205100.0,69.4967,69.5477,69.3948,69.4288,205100.0
2013-11-08 11:10:00,81.75,81.82,81.72,81.77,85500.0,69.4543,69.5137,69.4288,69.4713,85500.0
2013-11-08 11:20:00,81.78,81.82,81.75,81.78,44200.0,69.4798,69.5137,69.4543,69.4798,44200.0
2013-11-08 11:30:00,81.78,81.91,81.73,81.86,83800.0,69.4798,69.5902,69.4373,69.5477,83800.0
2013-11-08 11:40:00,81.88,81.88,81.78,81.84,39900.0,69.5647,69.5647,69.4798,69.5307,39900.0
2013-11-08 11:50:00,81.84,81.91,81.8,81.81,64000.0,69.5307,69.5902,69.4967,69.5052,64000.0
2013-11-08 12:00:00,81.81,81.87,81.74,81.74,109600.0,69.5052,69.5562,69.4458,69.4458,109600.0
2013-11-08 12:10:00,81.75,81.78,81.68,81.72,48500.0,69.4543,69.4798,69.3948,69.4288,48500.0
2013-11-08 12:20:00,81.72,81.75,81.67,81.7,92100.0,69.4288,69.4543,69.3863,69.4118,92100.0
2013-11-08 12:30:00,81.71,81.77,81.65,81.74,69900.0,69.4203,69.4713,69.3693,69.4458,69900.0
2013-11-08 12:40:00,81.74,81.75,81.65,81.66,42300.0,69.4458,69.4543,69.3693,69.3778,42300.0
2013-11-08 12:50:00,81.67,81.71,81.63,81.7,55900.0,69.3863,69.4203,69.3523,69.4118,55900.0
2013-11-08 13:00:00,81.7,81.71,81.57,81.57,66000.0,69.4118,69.4203,69.3013,69.3013,66000.0
2013-11-08 13:10:00,81.57,81.58,81.5,81.55,32400.0,69.3013,69.3098,69.2419,69.2843,32400.0
2013-11-08 13:20:00,81.55,81.63,81.54,81.61,82800.0,69.2843,69.3523,69.2759,69.3353,82800.0
2013-11-08 13:30:00,81.6,81.62,81.59,81.6,44000.0,69.3268,69.3438,69.3183,69.3268,44000.0
2013-11-08 13:40:00,81.6,81.66,81.55,81.6,94400.0,69.3268,69.3778,69.2843,69.3268,94400.0
2013-11-08 13:50:00,81.59,81.59,81.48,81.51,62000.0,69.3183,69.3183,69.2249,69.2504,62000.0
2013-11-08 14:00:00,81.51,81.53,81.45,81.46,44100.0,69.2504,69.2674,69.1994,69.2079,44100.0
2013-11-08 14:10:00,81.45,81.51,81.43,81.48,58900.0,69.1994,69.2504,69.1824,69.2249,58900.0
2013-11-08 14:20:00,81.47,81.61,81.45,81.6,66400.0,69.2164,69.3353,69.1994,69.3268,66400.0
2013-11-08 14:30:00,81.59,81.59,81.45,81.54,57000.0,69.3183,69.3183,69.1994,69.2759,57000.0
2013-11-08 14:40:00,81.55,81.57,81.53,81.56,49500.0,69.2843,69.3013,69.2674,69.2928,49500.0
2013-11-08 14:50:00,81.55,81.62,81.53,81.59,95400.0,69.2843,69.3438,69.2674,69.3183,95400.0
2013-11-08 15:00:00,81.59,81.59,81.46,81.5,87500.0,69.3183,69.3183,69.2079,69.2419,87500.0
2013-11-08 15:10:00,81.49,81.51,81.4,81.43,98800.0,69.2334,69.2504,69.1569,69.1824,98800.0
2013-11-08 15:20:00,81.43,81.68,81.43,81.6,84900.0,69.1824,69.3948,69.1824,69.3268,84900.0
2013-11-08 15:30:00,81.61,81.68,81.6,81.62,137800.0,69.3353,69.3948,69.3268,69.3438,137800.0
2013-11-08 15:40:00,81.63,81.66,81.59,81.62,290700.0,69.3523,69.3778,69.3183,69.3438,290700.0
2013-11-08 15:50:00,81.62,81.82,81.58,81.78,456000.0,69.3438,69.5137,69.3098,69.4798,456000.0
2013-11-11 09:30:00,81.59,81.64,81.32,81.52,73700.0,69.3183,69.3608,69.0889,69.2589,73700.0
2013-11-11 09:40:00,81.5,81.52,81.31,81.48,52000.0,69.2419,69.2589,69.0804,69.2249,52000.0
2013-11-11 09:50:00,81.49,81.63,81.46,81.55,85900.0,69.2334,69.3523,69.2079,69.2843,85900.0
2013-11-11 10:00:00,81.56,81.59,81.47,81.53,85100.0,69.2928,69.3183,69.2164,69.2674,85100.0
2013-11-11 10:10:00,81.53,81.6,81.5,81.51,71700.0,69.2674,69.3268,69.2419,69.2504,71700.0
2013-11-11 10:20:00,81.5,81.6,81.49,81.54,49200.0,69.2419,69.3268,69.2334,69.2759,49200.0
2013-11-11 10:30:00,81.54,81.58,81.41,81.47,55600.0,69.2759,69.3098,69.1654,69.2164,55600.0
2013-11-11 10:40:00,81.47,81.5,81.42,81.49,32800.0,69.2164,69.2419,69.1739,69.2334,32800.0
2013-11-11 10:50:00,81.49,81.54,81.45,81.52,52000.0,69.2334,69.2759,69.1994,69.2589,52000.0
2013-11-11 11:00:00,81.52,81.52,81.38,81.44,33000.0,69.2589,69.2589,69.1399,69.1909,33000.0
2013-11-11 11:10:00,81.44,81.56,81.4,81.55,35900.0,69.1909,69.2928,69.1569,69.2843,35900.0
2013-11-11 11:20:00,81.55,81.6,81.52,81.59,47100.0,69.2843,69.3268,69.2589,69.3183,47100.0
2013-11-11 11:30:00,81.59,81.62,81.51,81.54,37400.0,69.3183,69.3438,69.2504,69.2759,37400.0
2013-11-11 11:40:00,81.53,81.58,81.5,81.58,46900.0,69.2674,69.3098,69.2419,69.3098,46900.0
2013-11-11 11:50:00,81.59,81.64,81.57,81.6,92800.0,69.3183,69.3608,69.3013,69.3268,92800.0
2013-11-11 12:00:00,81.59,81.6,81.55,81.58,22000.0,69.3183,69.3268,69.2843,69.3098,22000.0
2013-11-11 12:10:00,81.58,81.63,81.57,81.61,27900.0,69.3098,69.3523,69.3013,69.3353,27900.0
2013-11-11 12:20:00,81.62,81.67,81.59,81.65,19900.0,69.3438,69.3863,69.3183,69.3693,19900.0
2013-11-11 12:30:00,81.64,81.68,81.64,81.67,22500.0,69.3608,69.3948,69.3608,69.3863,22500.0
2013-11-11 12:40:00,81.66,81.67,81.59,81.6,32200.0,69.3778,69.3863,69.3183,69.3268,32200.0
2013-11-11 12:50:00,81.6,81.62,81.58,81.6,19000.0,69.3268,69.3438,69.3098,69.3268,19000.0
2013-11-11 13:00:00,81.59,81.63,81.58,81.6,67300.0,69.3183,69.3523,69.3098,69.3268,67300.0
2013-11-11 13:10:00,81.6,81.61,81.56,81.58,25400.0,69.3268,69.3353,69.2928,69.3098,25400.0
2013-11-11 13:20:00,81.57,81.59,81.53,81.56,19400.0,69.3013,69.3183,69.2674,69.2928,19400.0
2013-11-11 13:30:00,81.57,81.58,81.52,81.52,25600.0,69.3013,69.3098,69.2589,69.2589,25600.0
2013-11-11 13:40:00,81.53,81.53,81.48,81.5,31000.0,69.2674,69.2674,69.2249,69.2419,31000.0
2013-11-11 13:50:00,81.5,81.5,81.35,81.38,76000.0,69.2419,69.2419,69.1144,69.1399,76000.0
2013-11-11 14:00:00,81.38,81.38,81.27,81.29,68100.0,69.1399,69.1399,69.0465,69.0635,68100.0
2013-11-11 14:10:00,81.28,81.32,81.26,81.32,30200.0,69.055,69.0889,69.038,69.0889,30200.0
2013-11-11 14:20:00,81.31,81.31,81.27,81.28,29700.0,69.0804,69.0804,69.0465,69.055,29700.0
2013-11-11 14:30:00,81.29,81.31,81.26,81.29,39600.0,69.0635,69.0804,69.038,69.0635,39600.0
2013-11-11 14:40:00,81.29,81.3,81.23,81.24,37100.0,69.0635,69.072,69.0125,69.021,37100.0
2013-11-11 14:50:00,81.24,81.33,81.19,81.3,104300.0,69.021,69.0974,68.9785,69.072,104300.0
2013-11-11 15:00:00,81.3,81.35,81.3,81.33,29500.0,69.072,69.1144,69.072,69.0974,29500.0
2013-11-11 15:10:00,81.33,81.34,81.31,81.33,24400.0,69.0974,69.1059,69.0804,69.0974,24400.0
2013-11-11 15:20:00,81.33,81.36,81.32,81.35,26800.0,69.0974,69.1229,69.0889,69.1144,26800.0
2013-11-11 15:30:00,81.36,81.37,81.33,81.36,55600.0,69.1229,69.1314,69.0974,69.1229,55600.0
2013-11-11 15:40:00,81.37,81.4,81.36,81.36,99100.0,69.1314,69.1569,69.1229,69.1229,99100.0
2013-11-11 15:50:00,81.36,81.4,81.3,81.38,229900.0,69.1229,69.1569,69.072,69.1399,229900.0
2013-11-12 09:30:00,81.23,81.35,80.91,81.14,103000.0,69.0125,69.1144,68.7406,68.936,103000.0
2013-11-12 09:40:00,81.13,81.34,81.13,81.2,38300.0,68.9275,69.1059,68.9275,68.987,38300.0
2013-11-12 09:50:00,81.23,81.23,81.09,81.16,26500.0,69.0125,69.0125,68.8935,68.953,26500.0
2013-11-12 10:00:00,81.17,81.19,81.02,81.13,60400.0,68.9615,68.9785,68.8341,68.9275,60400.0
2013-11-12 10:10:00,81.13,81.2,81.06,81.19,37200.0,68.9275,68.987,68.868,68.9785,37200.0
2013-11-12 10:20:00,81.2,81.21,81.13,81.2,29100.0,68.987,68.9955,68.9275,68.987,29100.0
2013-11-12 10:30:00,81.21,81.25,81.18,81.19,32900.0,68.9955,69.0295,68.97,68.9785,32900.0
2013-11-12 10:40:00,81.2,81.28,81.18,81.22,38000.0,68.987,69.055,68.97,69.004,38000.0
2013-11-12 10:50:00,81.23,81.24,80.97,80.98,38800.0,69.0125,69.021,68.7916,68.8001,38800.0
2013-11-12 11:00:00,80.98,81.08,80.97,80.99,24200.0,68.8001,68.885,68.7916,68.8086,24200.0
2013-11-12 11:10:00,80.99,81.06,80.95,81.02,58100.0,68.8086,68.868,68.7746,68.8341,58100.0
2013-11-12 11:20:00,81.02,81.03,80.92,80.95,32900.0,68.8341,68.8426,68.7491,68.7746,32900.0
2013-11-12 11:30:00,80.94,81.05,80.81,80.83,63900.0,68.7661,68.8596,68.6556,68.6726,63900.0
2013-11-12 11:40:00,80.81,80.83,80.62,80.69,75100.0,68.6556,68.6726,68.4942,68.5537,75100.0
2013-11-12 11:50:00,80.69,80.8,80.69,80.78,24800.0,68.5537,68.6472,68.5537,68.6302,24800.0
2013-11-12 12:00:00,80.78,80.79,80.58,80.61,36700.0,68.6302,68.6387,68.4602,68.4857,36700.0
2013-11-12 12:10:00,80.6,80.72,80.59,80.7,22600.0,68.4772,68.5792,68.4687,68.5622,22600.0
2013-11-12 12:20:00,80.7,80.82,80.67,80.8,46100.0,68.5622,68.6641,68.5367,68.6472,46100.0
2013-11-12 12:30:00,80.78,80.84,80.77,80.81,51300.0,68.6302,68.6811,68.6217,68.6556,51300.0
2013-11-12 12:40:00,80.81,80.95,80.79,80.82,79900.0,68.6556,68.7746,68.6387,68.6641,79900.0
2013-11-12 12:50:00,80.82,80.83,80.75,80.78,25000.0,68.6641,68.6726,68.6047,68.6302,25000.0
2013-11-12 13:00:00,80.78,80.84,80.76,80.84,21400.0,68.6302,68.6811,68.6132,68.6811,21400.0
2013-11-12 13:10:00,80.84,80.87,80.78,80.86,28900.0,68.6811,68.7066,68.6302,68.6981,28900.0
2013-11-12 13:20:00,80.86,80.9,80.79,80.79,50700.0,68.6981,68.7321,68.6387,68.6387,50700.0
2013-11-12 13:30:00,80.79,80.83,80.67,80.76,56500.0,68.6387,68.6726,68.5367,68.6132,56500.0
2013-11-12 13:40:00,80.74,80.82,80.72,80.8,38500.0,68.5962,68.6641,68.5792,68.6472,38500.0
2013-11-12 13:50:00,80.81,80.89,80.79,80.84,62600.0,68.6556,68.7236,68.6387,68.6811,62600.0
2013-11-12 14:00:00,80.84,80.92,80.84,80.91,45900.0,68.6811,68.7491,68.6811,68.7406,45900.0
2013-11-12 14:10:00,80.9,80.91,80.78,80.84,31900.0,68.7321,68.7406,68.6302,68.6811,31900.0
2013-11-12 14:20:00,80.85,80.89,80.71,80.72,29500.0,68.6896,68.7236,68.5707,68.5792,29500.0
2013-11-12 14:30:00,80.72,80.88,80.71,80.86,69000.0,68.5792,68.7151,68.5707,68.6981,69000.0
2013-11-12 14:40:00,80.86,80.91,80.83,80.9,40300.0,68.6981,68.7406,68.6726,68.7321,40300.0
2013-11-12 14:50:00,80.9,81.01,80.9,80.99,43100.0,68.7321,68.8256,68.7321,68.8086,43100.0
2013-11-12 15:00:00,81.0,81.07,81.0,81.05,35400.0,68.8171,68.8765,68.8171,68.8596,35400.0
2013-11-12 15:10:00,81.05,81.07,80.99,81.04,49900.0,68.8596,68.8765,68.8086,68.8511,49900.0
2013-11-12 15:20:00,81.04,81.05,80.91,80.92,65400.0,68.8511,68.8596,68.7406,68.7491,65400.0
2013-11-12 15:30:00,80.92,81.04,80.9,81.01,68400.0,68.7491,68.8511,68.7321,68.8256,68400.0
2013-11-12 15:40:00,81.01,81.05,80.9,80.93,95100.0,68.8256,68.8596,68.7321,68.7576,95100.0
2013-11-12 15:50:00,80.93,81.06,80.86,81.04,231700.0,68.7576,68.868,68.6981,68.8511,231700.0
2013-11-13 09:30:00,80.57,80.73,80.33,80.35,175700.0,68.4517,68.5877,68.2478,68.2648,175700.0
2013-11-13 09:40:00,80.36,80.45,80.22,80.32,74400.0,68.2733,68.3498,68.1544,68.2393,74400.0
2013-11-13 09:50:00,80.32,80.5,80.3,80.49,68500.0,68.2393,68.3923,68.2224,68.3838,68500.0
2013-11-13 10:00:00,80.47,80.52,80.39,80.43,109000.0,68.3668,68.4093,68.2988,68.3328,109000.0
2013-11-13 10:10:00,80.43,80.51,80.36,80.41,30600.0,68.3328,68.4008,68.2733,68.3158,30600.0
2013-11-13 10:20:00,80.41,80.45,80.31,80.35,142200.0,68.3158,68.3498,68.2309,68.2648,142200.0
2013-11-13 10:30:00,80.35,80.42,80.32,80.41,89400.0,68.2648,68.3243,68.2393,68.3158,89400.0
2013-11-13 10:40:00,80.4,80.43,80.35,80.38,90300.0,68.3073,68.3328,68.2648,68.2903,90300.0
2013-11-13 10:50:00,80.37,80.49,80.37,80.48,70400.0,68.2818,68.3838,68.2818,68.3753,70400.0
2013-11-13 11:00:00,80.47,80.52,80.47,80.51,62500.0,68.3668,68.4093,68.3668,68.4008,62500.0
2013-11-13 11:10:00,80.51,80.56,80.44,80.46,78300.0,68.4008,68.4433,68.3413,68.3583,78300.0
2013-11-13 11:20:00,80.45,80.52,80.43,80.46,116600.0,68.3498,68.4093,68.3328,68.3583,116600.0
2013-11-13 11:30:00,80.46,80.51,80.46,80.46,44200.0,68.3583,68.4008,68.3583,68.3583,44200.0
2013-11-13 11:40:00,80.47,80.61,80.46,80.6,40400.0,68.3668,68.4857,68.3583,68.4772,40400.0
2013-11-13 11:50:00,80.6,80.69,80.6,80.66,28200.0,68.4772,68.5537,68.4772,68.5282,28200.0
2013-11-13 12:00:00,80.66,80.67,80.54,80.58,21400.0,68.5282,68.5367,68.4263,68.4602,21400.0
2013-11-13 12:10:00,80.57,80.57,80.48,80.54,53300.0,68.4517,68.4517,68.3753,68.4263,53300.0
2013-11-13 12:20:00,80.56,80.75,80.56,80.69,42300.0,68.4433,68.6047,68.4433,68.5537,42300.0
2013-11-13 12:30:00,80.69,80.69,80.63,80.69,28000.0,68.5537,68.5537,68.5027,68.5537,28000.0
2013-11-13 12:40:00,80.69,80.83,80.68,80.82,51700.0,68.5537,68.6726,68.5452,68.6641,51700.0
2013-11-13 12:50:00,80.81,80.85,80.77,80.82,23800.0,68.6556,68.6896,68.6217,68.6641,23800.0
2013-11-13 13:00:00,80.81,80.82,80.75,80.76,22900.0,68.6556,68.6641,68.6047,68.6132,22900.0
2013-11-13 13:10:00,80.76,80.85,80.73,80.85,25100.0,68.6132,68.6896,68.5877,68.6896,25100.0
2013-11-13 13:20:00,80.85,80.95,80.84,80.94,20200.0,68.6896,68.7746,68.6811,68.7661,20200.0
2013-11-13 13:30:00,80.94,80.99,80.9,80.91,43800.0,68.7661,68.8086,68.7321,68.7406,43800.0
2013-11-13 13:40:00,80.91,81.05,80.91,81.03,43100.0,68.7406,68.8596,68.7406,68.8426,43100.0
2013-11-13 13:50:00,81.04,81.1,81.04,81.07,50600.0,68.8511,68.902,68.8511,68.8765,50600.0
2013-11-13 14:00:00,81.06,81.06,80.92,80.95,48500.0,68.868,68.868,68.7491,68.7746,48500.0
2013-11-13 14:10:00,80.95,81.0,80.93,80.95,29100.0,68.7746,68.8171,68.7576,68.7746,29100.0
2013-11-13 14:20:00,80.96,81.05,80.95,81.01,37300.0,68.7831,68.8596,68.7746,68.8256,37300.0
2013-11-13 14:30:00,81.01,81.04,80.94,80.94,37300.0,68.8256,68.8511,68.7661,68.7661,37300.0
2013-11-13 14:40:00,80.95,80.97,80.88,80.97,27300.0,68.7746,68.7916,68.7151,68.7916,27300.0
2013-11-13 14:50:00,80.96,80.99,80.93,80.93,27600.0,68.7831,68.8086,68.7576,68.7576,27600.0
2013-11-13 15:00:00,80.93,80.98,80.93,80.97,29400.0,68.7576,68.8001,68.7576,68.7916,29400.0
2013-11-13 15:10:00,80.97,81.05,80.97,81.03,41500.0,68.7916,68.8596,68.7916,68.8426,41500.0
2013-11-13 15:20:00,81.04,81.19,81.04,81.16,68600.0,68.8511,68.9785,68.8511,68.953,68600.0
2013-11-13 15:30:00,81.15,81.32,81.11,81.29,92500.0,68.9445,69.0889,68.9105,69.0635,92500.0
2013-11-13 15:40:00,81.3,81.43,81.26,81.42,127100.0,69.072,69.1824,69.038,69.1739,127100.0
2013-11-13 15:50:00,81.43,81.47,81.36,81.43,259400.0,69.1824,69.2164,69.1229,69.1824,259400.0
2013-11-14 09:30:00,81.61,81.73,81.57,81.62,136000.0,69.3353,69.4373,69.3013,69.3438,136000.0
2013-11-14 09:40:00,81.63,81.66,81.4,81.48,52400.0,69.3523,69.3778,69.1569,69.2249,52400.0
2013-11-14 09:50:00,81.51,81.59,81.38,81.59,50000.0,69.2504,69.3183,69.1399,69.3183,50000.0
2013-11-14 10:00:00,81.61,81.61,81.35,81.46,62300.0,69.3353,69.3353,69.1144,69.2079,62300.0
2013-11-14 10:10:00,81.44,81.62,81.44,81.54,38900.0,69.1909,69.3438,69.1909,69.2759,38900.0
2013-11-14 10:20:00,81.54,81.6,81.4,81.46,32900.0,69.2759,69.3268,69.1569,69.2079,32900.0
2013-11-14 10:30:00,81.48,81.66,81.46,81.63,54700.0,69.2249,69.3778,69.2079,69.3523,54700.0
2013-11-14 10:40:00,81.63,81.73,81.6,81.68,82600.0,69.3523,69.4373,69.3268,69.3948,82600.0
2013-11-14 10:50:00,81.67,81.67,81.56,81.63,33300.0,69.3863,69.3863,69.2928,69.3523,33300.0
2013-11-14 11:00:00,81.62,81.66,81.55,81.66,78500.0,69.3438,69.3778,69.2843,69.3778,78500.0
2013-11-14 11:10:00,81.65,81.72,81.61,81.68,77900.0,69.3693,69.4288,69.3353,69.3948,77900.0
2013-11-14 11:20:00,81.69,81.73,81.6,81.62,41000.0,69.4033,69.4373,69.3268,69.3438,41000.0
2013-11-14 11:30:00,81.63,81.65,81.55,81.56,26600.0,69.3523,69.3693,69.2843,69.2928,26600.0
2013-11-14 11:40:00,81.56,81.65,81.51,81.6,29600.0,69.2928,69.3693,69.2504,69.3268,29600.0
2013-11-14 11:50:00,81.6,81.68,81.6,81.63,29300.0,69.3268,69.3948,69.3268,69.3523,29300.0
2013-11-14 12:00:00,81.63,81.66,81.57,81.61,30200.0,69.3523,69.3778,69.3013,69.3353,30200.0
2013-11-14 12:10:00,81.61,81.68,81.6,81.63,39900.0,69.3353,69.3948,69.3268,69.3523,39900.0
2013-11-14 12:20:00,81.64,81.77,81.63,81.74,67500.0,69.3608,69.4713,69.3523,69.4458,67500.0
2013-11-14 12:30:00,81.75,81.88,81.74,81.84,81800.0,69.4543,69.5647,69.4458,69.5307,81800.0
2013-11-14 12:40:00,81.85,81.88,81.82,81.82,27700.0,69.5392,69.5647,69.5137,69.5137,27700.0
2013-11-14 12:50:00,81.81,81.85,81.76,81.79,25500.0,69.5052,69.5392,69.4628,69.4883,25500.0
2013-11-14 13:00:00,81.79,81.88,81.77,81.78,48400.0,69.4883,69.5647,69.4713,69.4798,48400.0
2013-11-14 13:10:00,81.78,81.79,81.68,81.77,28200.0,69.4798,69.4883,69.3948,69.4713,28200.0
2013-11-14 13:20:00,81.77,81.78,81.71,81.73,36100.0,69.4713,69.4798,69.4203,69.4373,36100.0
2013-11-14 13:30:00,81.74,81.74,81.67,81.71,29600.0,69.4458,69.4458,69.3863,69.4203,29600.0
2013-11-14 13:40:00,81.73,81.76,81.69,81.75,35000.0,69.4373,69.4628,69.4033,69.4543,35000.0
2013-11-14 13:50:00,81.75,81.8,81.71,81.8,33900.0,69.4543,69.4967,69.4203,69.4967,33900.0
2013-11-14 14:00:00,81.81,81.88,81.78,81.83,67500.0,69.5052,69.5647,69.4798,69.5222,67500.0
2013-11-14 14:10:00,81.84,81.88,81.83,81.87,51700.0,69.5307,69.5647,69.5222,69.5562,51700.0
2013-11-14 14:20:00,81.87,81.89,81.82,81.83,40600.0,69.5562,69.5732,69.5137,69.5222,40600.0
2013-11-14 14:30:00,81.84,81.86,81.8,81.86,39300.0,69.5307,69.5477,69.4967,69.5477,39300.0
2013-11-14 14:40:00,81.86,81.87,81.82,81.84,28600.0,69.5477,69.5562,69.5137,69.5307,28600.0
2013-11-14 14:50:00,81.84,81.84,81.77,81.79,30400.0,69.5307,69.5307,69.4713,69.4883,30400.0
2013-11-14 15:00:00,81.81,81.85,81.75,81.83,43100.0,69.5052,69.5392,69.4543,69.5222,43100.0
2013-11-14 15:10:00,81.84,81.89,81.84,81.85,47600.0,69.5307,69.5732,69.5307,69.5392,47600.0
2013-11-14 15:20:00,81.85,81.9,81.81,81.9,31100.0,69.5392,69.5817,69.5052,69.5817,31100.0
2013-11-14 15:30:00,81.9,81.9,81.82,81.83,75200.0,69.5817,69.5817,69.5137,69.5222,75200.0
2013-11-14 15:40:00,81.82,81.88,81.82,81.85,101400.0,69.5137,69.5647,69.5137,69.5392,101400.0
2013-11-14 15:50:00,81.85,81.91,81.81,81.88,163300.0,69.5392,69.5902,69.5052,69.5647,163300.0
2013-11-15 09:30:00,83.03,83.25,82.59,82.82,786500.0,70.5417,70.7287,70.1679,70.3633,786500.0
2013-11-15 09:40:00,82.81,82.83,82.45,82.46,226800.0,70.3548,70.3718,70.049,70.0575,226800.0
2013-11-15 09:50:00,82.45,82.6,82.37,82.59,153000.0,70.049,70.1764,69.981,70.1679,153000.0
2013-11-15 10:00:00,82.59,82.68,82.46,82.53,100300.0,70.1679,70.2444,70.0575,70.117,100300.0
2013-11-15 10:10:00,82.52,82.65,82.49,82.54,135200.0,70.1085,70.2189,70.083,70.1254,135200.0
2013-11-15 10:20:00,82.54,82.61,82.47,82.56,58600.0,70.1254,70.1849,70.066,70.1424,58600.0
2013-11-15 10:30:00,82.55,82.6,82.46,82.52,74600.0,70.1339,70.1764,70.0575,70.1085,74600.0
2013-11-15 10:40:00,82.52,82.57,82.45,82.57,72800.0,70.1085,70.1509,70.049,70.1509,72800.0
2013-11-15 10:50:00,82.58,82.69,82.55,82.66,106200.0,70.1594,70.2529,70.1339,70.2274,106200.0
2013-11-15 11:00:00,82.66,82.69,82.64,82.68,73600.0,70.2274,70.2529,70.2104,70.2444,73600.0
2013-11-15 11:10:00,82.67,82.73,82.63,82.63,117300.0,70.2359,70.2869,70.2019,70.2019,117300.0
2013-11-15 11:20:00,82.62,82.75,82.62,82.67,69200.0,70.1934,70.3039,70.1934,70.2359,69200.0
2013-11-15 11:30:00,82.67,82.68,82.55,82.59,50200.0,70.2359,70.2444,70.1339,70.1679,50200.0
2013-11-15 11:40:00,82.59,82.76,82.56,82.75,80800.0,70.1679,70.3124,70.1424,70.3039,80800.0
2013-11-15 11:50:00,82.74,82.75,82.69,82.73,72700.0,70.2954,70.3039,70.2529,70.2869,72700.0
2013-11-15 12:00:00,82.73,82.87,82.72,82.87,74200.0,70.2869,70.4058,70.2784,70.4058,74200.0
2013-11-15 12:10:00,82.87,82.92,82.85,82.85,101500.0,70.4058,70.4483,70.3888,70.3888,101500.0
2013-11-15 12:20:00,82.86,82.87,82.77,82.85,55000.0,70.3973,70.4058,70.3209,70.3888,55000.0
2013-11-15 12:30:00,82.84,82.86,82.78,82.8,46500.0,70.3803,70.3973,70.3293,70.3463,46500.0
2013-11-15 12:40:00,82.79,82.86,82.77,82.82,41900.0,70.3378,70.3973,70.3209,70.3633,41900.0
2013-11-15 12:50:00,82.81,82.82,82.77,82.78,44600.0,70.3548,70.3633,70.3209,70.3293,44600.0
2013-11-15 13:00:00,82.77,82.8,82.76,82.79,36200.0,70.3209,70.3463,70.3124,70.3378,36200.0
2013-11-15 13:10:00,82.8,82.81,82.75,82.76,33800.0,70.3463,70.3548,70.3039,70.3124,33800.0
2013-11-15 13:20:00,82.75,82.77,82.71,82.72,33400.0,70.3039,70.3209,70.2699,70.2784,33400.0
2013-11-15 13:30:00,82.71,82.81,82.71,82.8,36100.0,70.2699,70.3548,70.2699,70.3463,36100.0
2013-11-15 13:40:00,82.79,82.8,82.75,82.8,40000.0,70.3378,70.3463,70.3039,70.3463,40000.0
2013-11-15 13:50:00,82.79,82.81,82.73,82.76,54200.0,70.3378,70.3548,70.2869,70.3124,54200.0
2013-11-15 14:00:00,82.77,82.79,82.69,82.7,55600.0,70.3209,70.3378,70.2529,70.2614,55600.0
2013-11-15 14:10:00,82.69,82.81,82.67,82.8,65400.0,70.2529,70.3548,70.2359,70.3463,65400.0
2013-11-15 14:20:00,82.8,82.81,82.78,82.81,50000.0,70.3463,70.3548,70.3293,70.3548,50000.0
2013-11-15 14:30:00,82.79,82.8,82.74,82.77,59600.0,70.3378,70.3463,70.2954,70.3209,59600.0
2013-11-15 14:40:00,82.77,82.78,82.7,82.72,35600.0,70.3209,70.3293,70.2614,70.2784,35600.0
2013-11-15 14:50:00,82.72,82.73,82.7,82.73,38400.0,70.2784,70.2869,70.2614,70.2869,38400.0
2013-11-15 15:00:00,82.73,82.79,82.71,82.79,57800.0,70.2869,70.3378,70.2699,70.3378,57800.0
2013-11-15 15:10:00,82.79,82.81,82.72,82.78,52400.0,70.3378,70.3548,70.2784,70.3293,52400.0
2013-11-15 15:20:00,82.78,82.87,82.77,82.87,83500.0,70.3293,70.4058,70.3209,70.4058,83500.0
2013-11-15 15:30:00,82.87,82.9,82.81,82.88,131300.0,70.4058,70.4313,70.3548,70.4143,131300.0
2013-11-15 15:40:00,82.87,82.89,82.8,82.82,179000.0,70.4058,70.4228,70.3463,70.3633,179000.0
2013-11-15 15:50:00,82.82,82.84,82.77,82.79,302700.0,70.3633,70.3803,70.3209,70.3378,302700.0
2013-11-18 09:30:00,82.85,82.98,82.81,82.84,154100.0,70.3888,70.4993,70.3548,70.3803,154100.0
2013-11-18 09:40:00,82.84,82.86,82.72,82.81,108000.0,70.3803,70.3973,70.2784,70.3548,108000.0
2013-11-18 09:50:00,82.81,82.85,82.63,82.65,71800.0,70.3548,70.3888,70.2019,70.2189,71800.0
2013-11-18 10:00:00,82.64,82.66,82.49,82.63,87800.0,70.2104,70.2274,70.083,70.2019,87800.0
2013-11-18 10:10:00,82.62,82.63,82.49,82.51,66800.0,70.1934,70.2019,70.083,70.1,66800.0
2013-11-18 10:20:00,82.52,82.64,82.51,82.57,49300.0,70.1085,70.2104,70.1,70.1509,49300.0
2013-11-18 10:30:00,82.56,82.65,82.5,82.61,59300.0,70.1424,70.2189,70.0915,70.1849,59300.0
2013-11-18 10:40:00,82.62,82.69,82.62,82.68,116100.0,70.1934,70.2529,70.1934,70.2444,116100.0
2013-11-18 10:50:00,82.68,82.78,82.67,82.78,35800.0,70.2444,70.3293,70.2359,70.3293,35800.0
2013-11-18 11:00:00,82.78,82.88,82.77,82.78,87800.0,70.3293,70.4143,70.3209,70.3293,87800.0
2013-11-18 11:10:00,82.77,82.79,82.74,82.75,36500.0,70.3209,70.3378,70.2954,70.3039,36500.0
2013-11-18 11:20:00,82.75,82.84,82.75,82.83,45400.0,70.3039,70.3803,70.3039,70.3718,45400.0
2013-11-18 11:30:00,82.83,82.84,82.67,82.72,62400.0,70.3718,70.3803,70.2359,70.2784,62400.0
2013-11-18 11:40:00,82.7,82.77,82.7,82.73,43800.0,70.2614,70.3209,70.2614,70.2869,43800.0
2013-11-18 11:50:00,82.74,82.8,82.7,82.73,55800.0,70.2954,70.3463,70.2614,70.2869,55800.0
2013-11-18 12:00:00,82.73,82.86,82.71,82.81,74700.0,70.2869,70.3973,70.2699,70.3548,74700.0
2013-11-18 12:10:00,82.83,82.85,82.78,82.81,62800.0,70.3718,70.3888,70.3293,70.3548,62800.0
2013-11-18 12:20:00,82.81,82.91,82.81,82.91,62500.0,70.3548,70.4398,70.3548,70.4398,62500.0
2013-11-18 12:30:00,82.9,82.93,82.83,82.84,48500.0,70.4313,70.4568,70.3718,70.3803,48500.0
2013-11-18 12:40:00,82.84,82.9,82.81,82.86,36900.0,70.3803,70.4313,70.3548,70.3973,36900.0
2013-11-18 12:50:00,82.85,82.87,82.81,82.81,39300.0,70.3888,70.4058,70.3548,70.3548,39300.0
2013-11-18 13:00:00,82.81,82.81,82.76,82.76,48000.0,70.3548,70.3548,70.3124,70.3124,48000.0
2013-11-18 13:10:00,82.76,82.87,82.76,82.81,40100.0,70.3124,70.4058,70.3124,70.3548,40100.0
2013-11-18 13:20:00,82.81,82.89,82.78,82.8,34600.0,70.3548,70.4228,70.3293,70.3463,34600.0
2013-11-18 13:30:00,82.79,82.81,82.76,82.77,47100.0,70.3378,70.3548,70.3124,70.3209,47100.0
2013-11-18 13:40:00,82.77,82.77,82.74,82.76,54400.0,70.3209,70.3209,70.2954,70.3124,54400.0
2013-11-18 13:50:00,82.76,82.77,82.72,82.73,48800.0,70.3124,70.3209,70.2784,70.2869,48800.0
2013-11-18 14:00:00,82.73,82.76,82.72,82.73,42000.0,70.2869,70.3124,70.2784,70.2869,42000.0
2013-11-18 14:10:00,82.73,82.79,82.72,82.79,47700.0,70.2869,70.3378,70.2784,70.3378,47700.0
2013-11-18 14:20:00,82.79,82.81,82.76,82.8,47900.0,70.3378,70.3548,70.3124,70.3463,47900.0
2013-11-18 14:30:00,82.8,82.8,82.73,82.73,53600.0,70.3463,70.3463,70.2869,70.2869,53600.0
2013-11-18 14:40:00,82.74,82.75,82.62,82.63,85900.0,70.2954,70.3039,70.1934,70.2019,85900.0
2013-11-18 14:50:00,82.62,82.68,82.56,82.56,63300.0,70.1934,70.2444,70.1424,70.1424,63300.0
2013-11-18 15:00:00,82.57,82.57,82.48,82.48,79000.0,70.1509,70.1509,70.0745,70.0745,79000.0
2013-11-18 15:10:00,82.48,82.49,82.25,82.39,85500.0,70.0745,70.083,69.8791,69.998,85500.0
2013-11-18 15:20:00,82.38,82.41,82.18,82.27,94000.0,69.9895,70.015,69.8196,69.8961,94000.0
2013-11-18 15:30:00,82.26,82.31,82.16,82.3,115100.0,69.8876,69.93,69.8026,69.9215,115100.0
2013-11-18 15:40:00,82.31,82.37,82.26,82.29,127800.0,69.93,69.981,69.8876,69.913,127800.0
2013-11-18 15:50:00,82.3,82.38,82.24,82.34,228200.0,69.9215,69.9895,69.8706,69.9555,228200.0
2013-11-19 09:30:00,82.38,82.73,82.35,82.59,86700.0,69.9895,70.2869,69.964,70.1679,86700.0
2013-11-19 09:40:00,82.6,82.63,82.43,82.63,76500.0,70.1764,70.2019,70.032,70.2019,76500.0
2013-11-19 09:50:00,82.64,82.88,82.63,82.8,58800.0,70.2104,70.4143,70.2019,70.3463,58800.0
2013-11-19 10:00:00,82.81,82.85,82.73,82.77,88500.0,70.3548,70.3888,70.2869,70.3209,88500.0
2013-11-19 10:10:00,82.78,82.85,82.7,82.73,101000.0,70.3293,70.3888,70.2614,70.2869,101000.0
2013-11-19 10:20:00,82.72,82.76,82.59,82.59,67600.0,70.2784,70.3124,70.1679,70.1679,67600.0
2013-11-19 10:30:00,82.59,82.84,82.54,82.74,57000.0,70.1679,70.3803,70.1254,70.2954,57000.0
2013-11-19 10:40:00,82.74,82.85,82.67,82.68,78800.0,70.2954,70.3888,70.2359,70.2444,78800.0
2013-11-19 10:50:00,82.68,82.72,82.6,82.72,39000.0,70.2444,70.2784,70.1764,70.2784,39000.0
2013-11-19 11:00:00,82.72,82.78,82.66,82.72,34000.0,70.2784,70.3293,70.2274,70.2784,34000.0
2013-11-19 11:10:00,82.72,82.72,82.57,82.69,40900.0,70.2784,70.2784,70.1509,70.2529,40900.0
2013-11-19 11:20:00,82.67,82.71,82.51,82.57,28400.0,70.2359,70.2699,70.1,70.1509,28400.0
2013-11-19 11:30:00,82.57,82.7,82.55,82.63,62700.0,70.1509,70.2614,70.1339,70.2019,62700.0
2013-11-19 11:40:00,82.63,82.63,82.5,82.57,51900.0,70.2019,70.2019,70.0915,70.1509,51900.0
2013-11-19 11:50:00,82.56,82.69,82.56,82.68,58600.0,70.1424,70.2529,70.1424,70.2444,58600.0
2013-11-19 12:00:00,82.67,82.77,82.56,82.75,54100.0,70.2359,70.3209,70.1424,70.3039,54100.0
2013-11-19 12:10:00,82.75,82.8,82.72,82.75,34400.0,70.3039,70.3463,70.2784,70.3039,34400.0
2013-11-19 12:20:00,82.74,82.82,82.73,82.79,52600.0,70.2954,70.3633,70.2869,70.3378,52600.0
2013-11-19 12:30:00,82.79,82.8,82.72,82.78,114100.0,70.3378,70.3463,70.2784,70.3293,114100.0
2013-11-19 12:40:00,82.78,82.79,82.68,82.73,67600.0,70.3293,70.3378,70.2444,70.2869,67600.0
2013-11-19 12:50:00,82.73,82.73,82.57,82.58,62300.0,70.2869,70.2869,70.1509,70.1594,62300.0
2013-11-19 13:00:00,82.57,82.58,82.53,82.57,47800.0,70.1509,70.1594,70.117,70.1509,47800.0
2013-11-19 13:10:00,82.56,82.57,82.51,82.56,38000.0,70.1424,70.1509,70.1,70.1424,38000.0
2013-11-19 13:20:00,82.56,82.57,82.4,82.41,62000.0,70.1424,70.1509,70.0065,70.015,62000.0
2013-11-19 13:30:00,82.4,82.44,82.3,82.34,64100.0,70.0065,70.0405,69.9215,69.9555,64100.0
2013-11-19 13:40:00,82.34,82.47,82.34,82.36,39800.0,69.9555,70.066,69.9555,69.9725,39800.0
2013-11-19 13:50:00,82.36,82.36,82.27,82.29,43400.0,69.9725,69.9725,69.8961,69.913,43400.0
2013-11-19 14:00:00,82.29,82.43,82.29,82.29,73600.0,69.913,70.032,69.913,69.913,73600.0
2013-11-19 14:10:00,82.28,82.4,82.27,82.4,41700.0,69.9046,70.0065,69.8961,70.0065,41700.0
2013-11-19 14:20:00,82.39,82.4,82.28,82.28,32700.0,69.998,70.0065,69.9046,69.9046,32700.0
2013-11-19 14:30:00,82.28,82.43,82.28,82.42,52500.0,69.9046,70.032,69.9046,70.0235,52500.0
2013-11-19 14:40:00,82.44,82.49,82.4,82.44,43000.0,70.0405,70.083,70.0065,70.0405,43000.0
2013-11-19 14:50:00,82.43,82.44,82.35,82.37,32600.0,70.032,70.0405,69.964,69.981,32600.0
2013-11-19 15:00:00,82.37,82.52,82.36,82.49,63200.0,69.981,70.1085,69.9725,70.083,63200.0
2013-11-19 15:10:00,82.49,82.56,82.43,82.54,49700.0,70.083,70.1424,70.032,70.1254,49700.0
2013-11-19 15:20:00,82.53,82.56,82.51,82.56,55400.0,70.117,70.1424,70.1,70.1424,55400.0
2013-11-19 15:30:00,82.55,82.58,82.42,82.44,110600.0,70.1339,70.1594,70.0235,70.0405,110600.0
2013-11-19 15:40:00,82.43,82.52,82.39,82.43,131100.0,70.032,70.1085,69.998,70.032,131100.0
2013-11-19 15:50:00,82.43,82.5,82.39,82.46,180300.0,70.032,70.0915,69.998,70.0575,180300.0
2013-11-20 09:30:00,82.96,83.06,82.74,82.77,201300.0,70.4823,70.5672,70.2954,70.3209,201300.0
2013-11-20 09:40:00,82.78,82.99,82.74,82.96,70500.0,70.3293,70.5078,70.2954,70.4823,70500.0
2013-11-20 09:50:00,82.97,83.08,82.86,83.02,95700.0,70.4908,70.5842,70.3973,70.5333,95700.0
2013-11-20 10:00:00,82.98,83.16,82.95,83.16,74300.0,70.4993,70.6522,70.4738,70.6522,74300.0
2013-11-20 10:10:00,83.17,83.42,83.13,83.2,148800.0,70.6607,70.8731,70.6267,70.6862,148800.0
2013-11-20 10:20:00,83.2,83.33,82.98,83.04,150200.0,70.6862,70.7966,70.4993,70.5502,150200.0
2013-11-20 10:30:00,83.04,83.09,82.86,83.03,45700.0,70.5502,70.5927,70.3973,70.5417,45700.0
2013-11-20 10:40:00,83.03,83.05,82.95,83.05,63600.0,70.5417,70.5587,70.4738,70.5587,63600.0
2013-11-20 10:50:00,83.04,83.04,82.91,82.95,82600.0,70.5502,70.5502,70.4398,70.4738,82600.0
2013-11-20 11:00:00,82.94,82.96,82.79,82.88,44100.0,70.4653,70.4823,70.3378,70.4143,44100.0
2013-11-20 11:10:00,82.87,82.88,82.71,82.71,40400.0,70.4058,70.4143,70.2699,70.2699,40400.0
2013-11-20 11:20:00,82.71,82.85,82.71,82.78,41200.0,70.2699,70.3888,70.2699,70.3293,41200.0
2013-11-20 11:30:00,82.79,82.9,82.79,82.85,47800.0,70.3378,70.4313,70.3378,70.3888,47800.0
2013-11-20 11:40:00,82.87,82.89,82.83,82.86,32600.0,70.4058,70.4228,70.3718,70.3973,32600.0
2013-11-20 11:50:00,82.87,82.92,82.82,82.82,32700.0,70.4058,70.4483,70.3633,70.3633,32700.0
2013-11-20 12:00:00,82.82,82.94,82.8,82.91,33000.0,70.3633,70.4653,70.3463,70.4398,33000.0
2013-11-20 12:10:00,82.91,82.93,82.88,82.88,31200.0,70.4398,70.4568,70.4143,70.4143,31200.0
2013-11-20 12:20:00,82.89,82.94,82.82,82.85,65000.0,70.4228,70.4653,70.3633,70.3888,65000.0
2013-11-20 12:30:00,82.85,82.91,82.82,82.84,39100.0,70.3888,70.4398,70.3633,70.3803,39100.0
2013-11-20 12:40:00,82.84,82.89,82.8,82.85,79900.0,70.3803,70.4228,70.3463,70.3888,79900.0
2013-11-20 12:50:00,82.85,82.9,82.79,82.8,27100.0,70.3888,70.4313,70.3378,70.3463,27100.0
2013-11-20 13:00:00,82.8,82.83,82.78,82.83,30300.0,70.3463,70.3718,70.3293,70.3718,30300.0
2013-11-20 13:10:00,82.83,82.84,82.71,82.71,30700.0,70.3718,70.3803,70.2699,70.2699,30700.0
2013-11-20 13:20:00,82.71,82.79,82.71,82.79,30700.0,70.2699,70.3378,70.2699,70.3378,30700.0
2013-11-20 13:30:00,82.79,82.86,82.77,82.86,23500.0,70.3378,70.3973,70.3209,70.3973,23500.0
2013-11-20 13:40:00,82.87,82.9,82.85,82.85,35900.0,70.4058,70.4313,70.3888,70.3888,35900.0
2013-11-20 13:50:00,82.85,82.91,82.83,82.91,25300.0,70.3888,70.4398,70.3718,70.4398,25300.0
2013-11-20 14:00:00,82.9,82.91,82.65,82.74,129500.0,70.4313,70.4398,70.2189,70.2954,129500.0
2013-11-20 14:10:00,82.71,82.74,82.46,82.66,154000.0,70.2699,70.2954,70.0575,70.2274,154000.0
2013-11-20 14:20:00,82.65,82.66,82.5,82.52,120200.0,70.2189,70.2274,70.0915,70.1085,120200.0
2013-11-20 14:30:00,82.52,82.52,82.26,82.28,95300.0,70.1085,70.1085,69.8876,69.9046,95300.0
2013-11-20 14:40:00,82.26,82.4,82.2,82.4,63400.0,69.8876,70.0065,69.8366,70.0065,63400.0
2013-11-20 14:50:00,82.39,82.41,82.27,82.33,68700.0,69.998,70.015,69.8961,69.947,68700.0
2013-11-20 15:00:00,82.33,82.33,82.04,82.05,82600.0,69.947,69.947,69.7006,69.7091,82600.0
2013-11-20 15:10:00,82.06,82.11,81.96,82.01,154900.0,69.7176,69.7601,69.6327,69.6752,154900.0
2013-11-20 15:20:00,82.0,82.09,81.98,82.05,103500.0,69.6667,69.7431,69.6497,69.7091,103500.0
2013-11-20 15:30:00,82.05,82.06,81.97,82.02,116900.0,69.7091,69.7176,69.6412,69.6837,116900.0
2013-11-20 15:40:00,82.02,82.14,82.0,82.09,126700.0,69.6837,69.7856,69.6667,69.7431,126700.0
2013-11-20 15:50:00,82.08,82.27,82.05,82.25,269400.0,69.7346,69.8961,69.7091,69.8791,269400.0
2013-11-21 09:30:00,82.63,83.05,82.57,83.01,155200.0,70.2019,70.5587,70.1509,70.5248,155200.0
2013-11-21 09:40:00,83.0,83.19,82.99,83.06,104700.0,70.5163,70.6777,70.5078,70.5672,104700.0
2013-11-21 09:50:00,83.07,83.08,82.9,82.98,98700.0,70.5757,70.5842,70.4313,70.4993,98700.0
2013-11-21 10:00:00,82.99,83.05,82.91,83.04,80300.0,70.5078,70.5587,70.4398,70.5502,80300.0
2013-11-21 10:10:00,83.04,83.07,82.96,82.97,73700.0,70.5502,70.5757,70.4823,70.4908,73700.0
2013-11-21 10:20:00,82.97,83.05,82.97,83.04,85500.0,70.4908,70.5587,70.4908,70.5502,85500.0
2013-11-21 10:30:00,83.04,83.06,82.99,83.01,74400.0,70.5502,70.5672,70.5078,70.5248,74400.0
2013-11-21 10:40:00,83.02,83.12,83.0,83.12,77200.0,70.5333,70.6182,70.5163,70.6182,77200.0
2013-11-21 10:50:00,83.12,83.18,83.11,83.14,63000.0,70.6182,70.6692,70.6097,70.6352,63000.0
2013-11-21 11:00:00,83.13,83.28,83.13,83.16,135000.0,70.6267,70.7541,70.6267,70.6522,135000.0
2013-11-21 11:10:00,83.16,83.16,83.1,83.14,54300.0,70.6522,70.6522,70.6012,70.6352,54300.0
2013-11-21 11:20:00,83.15,83.2,83.14,83.19,86500.0,70.6437,70.6862,70.6352,70.6777,86500.0
2013-11-21 11:30:00,83.2,83.24,83.19,83.23,90200.0,70.6862,70.7202,70.6777,70.7117,90200.0
2013-11-21 11:40:00,83.23,83.39,83.23,83.34,61400.0,70.7117,70.8476,70.7117,70.8051,61400.0
2013-11-21 11:50:00,83.33,83.36,83.29,83.35,52900.0,70.7966,70.8221,70.7626,70.8136,52900.0
2013-11-21 12:00:00,83.35,83.48,83.34,83.47,80400.0,70.8136,70.9241,70.8051,70.9156,80400.0
2013-11-21 12:10:00,83.47,83.5,83.42,83.5,64300.0,70.9156,70.9411,70.8731,70.9411,64300.0
2013-11-21 12:20:00,83.49,83.5,83.44,83.47,83400.0,70.9326,70.9411,70.8901,70.9156,83400.0
2013-11-21 12:30:00,83.47,83.47,83.44,83.46,76800.0,70.9156,70.9156,70.8901,70.9071,76800.0
2013-11-21 12:40:00,83.46,83.47,83.39,83.4,75400.0,70.9071,70.9156,70.8476,70.8561,75400.0
2013-11-21 12:50:00,83.39,83.39,83.25,83.26,44700.0,70.8476,70.8476,70.7287,70.7372,44700.0
2013-11-21 13:00:00,83.26,83.33,83.25,83.26,41600.0,70.7372,70.7966,70.7287,70.7372,41600.0
2013-11-21 13:10:00,83.27,83.29,83.2,83.21,94400.0,70.7456,70.7626,70.6862,70.6947,94400.0
2013-11-21 13:20:00,83.21,83.31,83.2,83.3,87200.0,70.6947,70.7796,70.6862,70.7711,87200.0
2013-11-21 13:30:00,83.3,83.37,83.3,83.33,44800.0,70.7711,70.8306,70.7711,70.7966,44800.0
2013-11-21 13:40:00,83.32,83.48,83.28,83.48,172600.0,70.7881,70.9241,70.7541,70.9241,172600.0
2013-11-21 13:50:00,83.49,83.56,83.48,83.55,106800.0,70.9326,70.992,70.9241,70.9835,106800.0
2013-11-21 14:00:00,83.56,83.57,83.43,83.53,87800.0,70.992,71.0005,70.8816,70.9665,87800.0
2013-11-21 14:10:00,83.53,83.67,83.52,83.65,83100.0,70.9665,71.0855,70.958,71.0685,83100.0
2013-11-21 14:20:00,83.66,83.66,83.6,83.6,73800.0,71.077,71.077,71.026,71.026,73800.0
2013-11-21 14:30:00,83.6,83.62,83.58,83.61,72800.0,71.026,71.043,71.009,71.0345,72800.0
2013-11-21 14:40:00,83.61,83.72,83.61,83.68,68300.0,71.0345,71.128,71.0345,71.094,68300.0
2013-11-21 14:50:00,83.68,83.8,83.68,83.79,107600.0,71.094,71.1959,71.094,71.1874,107600.0
2013-11-21 15:00:00,83.79,83.91,83.79,83.91,116300.0,71.1874,71.2894,71.1874,71.2894,116300.0
2013-11-21 15:10:00,83.91,83.95,83.89,83.9,176400.0,71.2894,71.3234,71.2724,71.2809,176400.0
2013-11-21 15:20:00,83.91,83.95,83.87,83.89,87300.0,71.2894,71.3234,71.2554,71.2724,87300.0
2013-11-21 15:30:00,83.89,83.94,83.87,83.94,145300.0,71.2724,71.3149,71.2554,71.3149,145300.0
2013-11-21 15:40:00,83.93,83.95,83.87,83.91,160500.0,71.3064,71.3234,71.2554,71.2894,160500.0
2013-11-21 15:50:00,83.91,84.0,83.89,83.94,441100.0,71.2894,71.3659,71.2724,71.3149,441100.0
2013-11-22 09:30:00,83.93,83.93,83.69,83.77,225400.0,71.3064,71.3064,71.1025,71.1704,225400.0
2013-11-22 09:40:00,83.78,83.79,83.55,83.78,70200.0,71.1789,71.1874,70.9835,71.1789,70200.0
2013-11-22 09:50:00,83.77,83.77,83.64,83.66,75600.0,71.1704,71.1704,71.06,71.077,75600.0
2013-11-22 10:00:00,83.66,83.67,83.46,83.67,120600.0,71.077,71.0855,70.9071,71.0855,120600.0
2013-11-22 10:10:00,83.66,83.83,83.62,83.79,99800.0,71.077,71.2214,71.043,71.1874,99800.0
2013-11-22 10:20:00,83.8,83.83,83.73,83.76,62100.0,71.1959,71.2214,71.1365,71.162,62100.0
2013-11-22 10:30:00,83.76,83.78,83.66,83.66,38000.0,71.162,71.1789,71.077,71.077,38000.0
2013-11-22 10:40:00,83.66,83.77,83.62,83.65,44300.0,71.077,71.1704,71.043,71.0685,44300.0
2013-11-22 10:50:00,83.65,83.67,83.55,83.6,34200.0,71.0685,71.0855,70.9835,71.026,34200.0
2013-11-22 11:00:00,83.61,83.64,83.51,83.54,42000.0,71.0345,71.06,70.9496,70.975,42000.0
2013-11-22 11:10:00,83.54,83.56,83.38,83.39,69100.0,70.975,70.992,70.8391,70.8476,69100.0
2013-11-22 11:20:00,83.4,83.47,83.39,83.43,49500.0,70.8561,70.9156,70.8476,70.8816,49500.0
2013-11-22 11:30:00,83.44,83.45,83.39,83.4,49000.0,70.8901,70.8986,70.8476,70.8561,49000.0
2013-11-22 11:40:00,83.4,83.48,83.39,83.45,33300.0,70.8561,70.9241,70.8476,70.8986,33300.0
2013-11-22 11:50:00,83.45,83.5,83.37,83.47,49600.0,70.8986,70.9411,70.8306,70.9156,49600.0
2013-11-22 12:00:00,83.47,83.52,83.45,83.48,41900.0,70.9156,70.958,70.8986,70.9241,41900.0
2013-11-22 12:10:00,83.48,83.58,83.47,83.58,47200.0,70.9241,71.009,70.9156,71.009,47200.0
2013-11-22 12:20:00,83.57,83.59,83.51,83.57,34800.0,71.0005,71.0175,70.9496,71.0005,34800.0
2013-11-22 12:30:00,83.56,83.63,83.56,83.62,28200.0,70.992,71.0515,70.992,71.043,28200.0
2013-11-22 12:40:00,83.63,83.64,83.55,83.63,86400.0,71.0515,71.06,70.9835,71.0515,86400.0
2013-11-22 12:50:00,83.63,83.63,83.56,83.59,30000.0,71.0515,71.0515,70.992,71.0175,30000.0
2013-11-22 13:00:00,83.61,83.71,83.61,83.66,28400.0,71.0345,71.1195,71.0345,71.077,28400.0
2013-11-22 13:10:00,83.65,83.7,83.64,83.65,22700.0,71.0685,71.111,71.06,71.0685,22700.0
2013-11-22 13:20:00,83.64,83.68,83.63,83.64,40300.0,71.06,71.094,71.0515,71.06,40300.0
2013-11-22 13:30:00,83.65,83.66,83.58,83.59,27500.0,71.0685,71.077,71.009,71.0175,27500.0
2013-11-22 13:40:00,83.58,83.61,83.51,83.53,35200.0,71.009,71.0345,70.9496,70.9665,35200.0
2013-11-22 13:50:00,83.52,83.54,83.5,83.52,30600.0,70.958,70.975,70.9411,70.958,30600.0
2013-11-22 14:00:00,83.53,83.64,83.52,83.64,41700.0,70.9665,71.06,70.958,71.06,41700.0
2013-11-22 14:10:00,83.64,83.71,83.59,83.65,39300.0,71.06,71.1195,71.0175,71.0685,39300.0
2013-11-22 14:20:00,83.65,83.79,83.65,83.79,39300.0,71.0685,71.1874,71.0685,71.1874,39300.0
2013-11-22 14:30:00,83.79,83.86,83.72,83.73,44800.0,71.1874,71.2469,71.128,71.1365,44800.0
2013-11-22 14:40:00,83.72,83.83,83.7,83.77,40400.0,71.128,71.2214,71.111,71.1704,40400.0
2013-11-22 14:50:00,83.77,83.8,83.69,83.79,50100.0,71.1704,71.1959,71.1025,71.1874,50100.0
2013-11-22 15:00:00,83.78,83.89,83.78,83.86,43000.0,71.1789,71.2724,71.1789,71.2469,43000.0
2013-11-22 15:10:00,83.86,83.88,83.79,83.81,55000.0,71.2469,71.2639,71.1874,71.2044,55000.0
2013-11-22 15:20:00,83.81,83.85,83.78,83.78,50100.0,71.2044,71.2384,71.1789,71.1789,50100.0
2013-11-22 15:30:00,83.79,83.86,83.76,83.83,58200.0,71.1874,71.2469,71.162,71.2214,58200.0
2013-11-22 15:40:00,83.82,83.93,83.82,83.9,118500.0,71.2129,71.3064,71.2129,71.2809,118500.0
2013-11-22 15:50:00,83.9,83.92,83.83,83.84,281600.0,71.2809,71.2979,71.2214,71.2299,281600.0
2013-11-25 09:30:00,84.32,84.32,84.08,84.2,144900.0,71.6377,71.6377,71.4338,71.5358,144900.0
2013-11-25 09:40:00,84.23,84.25,84.13,84.2,83400.0,71.5613,71.5783,71.4763,71.5358,83400.0
2013-11-25 09:50:00,84.2,84.5,84.19,84.49,109700.0,71.5358,71.7906,71.5273,71.7822,109700.0
2013-11-25 10:00:00,84.5,84.55,84.33,84.42,91500.0,71.7906,71.8331,71.6462,71.7227,91500.0
2013-11-25 10:10:00,84.4,84.4,84.26,84.28,73800.0,71.7057,71.7057,71.5867,71.6037,73800.0
2013-11-25 10:20:00,84.29,84.43,84.28,84.42,35900.0,71.6122,71.7312,71.6037,71.7227,35900.0
2013-11-25 10:30:00,84.41,84.67,84.39,84.67,74300.0,71.7142,71.9351,71.6972,71.9351,74300.0
2013-11-25 10:40:00,84.67,84.76,84.63,84.7,123700.0,71.9351,72.0115,71.9011,71.9606,123700.0
2013-11-25 10:50:00,84.69,84.72,84.43,84.43,89300.0,71.9521,71.9776,71.7312,71.7312,89300.0
2013-11-25 11:00:00,84.43,84.45,84.38,84.42,54000.0,71.7312,71.7482,71.6887,71.7227,54000.0
2013-11-25 11:10:00,84.41,84.64,84.39,84.64,44400.0,71.7142,71.9096,71.6972,71.9096,44400.0
2013-11-25 11:20:00,84.63,84.69,84.63,84.66,70400.0,71.9011,71.9521,71.9011,71.9266,70400.0
2013-11-25 11:30:00,84.67,84.69,84.63,84.67,103900.0,71.9351,71.9521,71.9011,71.9351,103900.0
2013-11-25 11:40:00,84.67,84.67,84.58,84.59,119100.0,71.9351,71.9351,71.8586,71.8671,119100.0
2013-11-25 11:50:00,84.59,84.7,84.58,84.66,51500.0,71.8671,71.9606,71.8586,71.9266,51500.0
2013-11-25 12:00:00,84.66,84.72,84.64,84.69,48800.0,71.9266,71.9776,71.9096,71.9521,48800.0
2013-11-25 12:10:00,84.68,84.71,84.65,84.67,59600.0,71.9436,71.9691,71.9181,71.9351,59600.0
2013-11-25 12:20:00,84.67,84.69,84.61,84.63,44600.0,71.9351,71.9521,71.8841,71.9011,44600.0
2013-11-25 12:30:00,84.63,84.63,84.53,84.62,22900.0,71.9011,71.9011,71.8161,71.8926,22900.0
2013-11-25 12:40:00,84.62,84.62,84.46,84.48,34200.0,71.8926,71.8926,71.7567,71.7737,34200.0
2013-11-25 12:50:00,84.48,84.52,84.45,84.48,44600.0,71.7737,71.8076,71.7482,71.7737,44600.0
2013-11-25 13:00:00,84.48,84.5,84.38,84.45,53700.0,71.7737,71.7906,71.6887,71.7482,53700.0
2013-11-25 13:10:00,84.45,84.45,84.42,84.44,18100.0,71.7482,71.7482,71.7227,71.7397,18100.0
2013-11-25 13:20:00,84.42,84.45,84.38,84.4,22900.0,71.7227,71.7482,71.6887,71.7057,22900.0
2013-11-25 13:30:00,84.41,84.43,84.39,84.42,32800.0,71.7142,71.7312,71.6972,71.7227,32800.0
2013-11-25 13:40:00,84.42,84.56,84.41,84.56,57500.0,71.7227,71.8416,71.7142,71.8416,57500.0
2013-11-25 13:50:00,84.56,84.57,84.52,84.55,28200.0,71.8416,71.8501,71.8076,71.8331,28200.0
2013-11-25 14:00:00,84.55,84.61,84.53,84.56,29300.0,71.8331,71.8841,71.8161,71.8416,29300.0
2013-11-25 14:10:00,84.56,84.62,84.55,84.62,43400.0,71.8416,71.8926,71.8331,71.8926,43400.0
2013-11-25 14:20:00,84.61,84.67,84.58,84.63,77500.0,71.8841,71.9351,71.8586,71.9011,77500.0
2013-11-25 14:30:00,84.63,84.72,84.63,84.7,89900.0,71.9011,71.9776,71.9011,71.9606,89900.0
2013-11-25 14:40:00,84.7,84.73,84.68,84.68,39300.0,71.9606,71.9861,71.9436,71.9436,39300.0
2013-11-25 14:50:00,84.68,84.69,84.63,84.66,32900.0,71.9436,71.9521,71.9011,71.9266,32900.0
2013-11-25 15:00:00,84.66,84.67,84.54,84.55,89000.0,71.9266,71.9351,71.8246,71.8331,89000.0
2013-11-25 15:10:00,84.55,84.57,84.48,84.51,85900.0,71.8331,71.8501,71.7737,71.7991,85900.0
2013-11-25 15:20:00,84.52,84.54,84.43,84.48,57700.0,71.8076,71.8246,71.7312,71.7737,57700.0
2013-11-25 15:30:00,84.48,84.52,84.44,84.5,159900.0,71.7737,71.8076,71.7397,71.7906,159900.0
2013-11-25 15:40:00,84.5,84.63,84.48,84.59,191000.0,71.7906,71.9011,71.7737,71.8671,191000.0
2013-11-25 15:50:00,84.59,84.62,84.53,84.6,297700.0,71.8671,71.8926,71.8161,71.8756,297700.0
2013-11-26 09:30:00,84.75,85.34,84.7,85.25,286300.0,72.003,72.5043,71.9606,72.4278,286300.0
2013-11-26 09:40:00,85.25,85.25,85.02,85.23,137800.0,72.4278,72.4278,72.2324,72.4109,137800.0
2013-11-26 09:50:00,85.23,85.25,85.17,85.21,63600.0,72.4109,72.4278,72.3599,72.3939,63600.0
2013-11-26 10:00:00,85.21,85.25,84.89,85.0,91300.0,72.3939,72.4278,72.122,72.2154,91300.0
2013-11-26 10:10:00,85.01,85.11,84.99,85.1,80400.0,72.2239,72.3089,72.207,72.3004,80400.0
2013-11-26 10:20:00,85.1,85.25,85.08,85.25,126600.0,72.3004,72.4278,72.2834,72.4278,126600.0
2013-11-26 10:30:00,85.23,85.32,85.23,85.25,79100.0,72.4109,72.4873,72.4109,72.4278,79100.0
2013-11-26 10:40:00,85.25,85.37,85.25,85.37,112500.0,72.4278,72.5298,72.4278,72.5298,112500.0
2013-11-26 10:50:00,85.37,85.41,85.26,85.38,96600.0,72.5298,72.5638,72.4363,72.5383,96600.0
2013-11-26 11:00:00,85.38,85.52,85.35,85.51,151100.0,72.5383,72.6572,72.5128,72.6487,151100.0
2013-11-26 11:10:00,85.5,85.59,85.46,85.56,81600.0,72.6402,72.7167,72.6063,72.6912,81600.0
2013-11-26 11:20:00,85.56,85.59,85.42,85.43,122100.0,72.6912,72.7167,72.5723,72.5808,122100.0
2013-11-26 11:30:00,85.42,85.42,85.31,85.36,58100.0,72.5723,72.5723,72.4788,72.5213,58100.0
2013-11-26 11:40:00,85.37,85.41,85.35,85.4,177300.0,72.5298,72.5638,72.5128,72.5553,177300.0
2013-11-26 11:50:00,85.4,85.44,85.21,85.27,76700.0,72.5553,72.5893,72.3939,72.4448,76700.0
2013-11-26 12:00:00,85.27,85.33,85.25,85.28,55700.0,72.4448,72.4958,72.4278,72.4533,55700.0
2013-11-26 12:10:00,85.28,85.41,85.24,85.4,125000.0,72.4533,72.5638,72.4193,72.5553,125000.0
2013-11-26 12:20:00,85.4,85.5,85.4,85.49,50900.0,72.5553,72.6402,72.5553,72.6317,50900.0
2013-11-26 12:30:00,85.5,85.5,85.45,85.49,51200.0,72.6402,72.6402,72.5978,72.6317,51200.0
2013-11-26 12:40:00,85.5,85.5,85.46,85.46,35400.0,72.6402,72.6402,72.6063,72.6063,35400.0
2013-11-26 12:50:00,85.46,85.49,85.37,85.48,85800.0,72.6063,72.6317,72.5298,72.6233,85800.0
2013-11-26 13:00:00,85.48,85.5,85.44,85.5,56900.0,72.6233,72.6402,72.5893,72.6402,56900.0
2013-11-26 13:10:00,85.5,85.5,85.46,85.48,48900.0,72.6402,72.6402,72.6063,72.6233,48900.0
2013-11-26 13:20:00,85.47,85.48,85.33,85.34,70700.0,72.6148,72.6233,72.4958,72.5043,70700.0
2013-11-26 13:30:00,85.34,85.41,85.26,85.26,47600.0,72.5043,72.5638,72.4363,72.4363,47600.0
2013-11-26 13:40:00,85.27,85.39,85.27,85.38,44800.0,72.4448,72.5468,72.4448,72.5383,44800.0
2013-11-26 13:50:00,85.38,85.4,85.27,85.29,47500.0,72.5383,72.5553,72.4448,72.4618,47500.0
2013-11-26 14:00:00,85.3,85.35,85.28,85.34,54500.0,72.4703,72.5128,72.4533,72.5043,54500.0
2013-11-26 14:10:00,85.34,85.35,85.3,85.33,66500.0,72.5043,72.5128,72.4703,72.4958,66500.0
2013-11-26 14:20:00,85.33,85.41,85.33,85.39,84700.0,72.4958,72.5638,72.4958,72.5468,84700.0
2013-11-26 14:30:00,85.39,85.47,85.37,85.47,70000.0,72.5468,72.6148,72.5298,72.6148,70000.0
2013-11-26 14:40:00,85.47,85.48,85.42,85.44,81500.0,72.6148,72.6233,72.5723,72.5893,81500.0
2013-11-26 14:50:00,85.44,85.5,85.44,85.48,55600.0,72.5893,72.6402,72.5893,72.6233,55600.0
2013-11-26 15:00:00,85.49,85.49,85.46,85.47,47500.0,72.6317,72.6317,72.6063,72.6148,47500.0
2013-11-26 15:10:00,85.47,85.53,85.47,85.5,88300.0,72.6148,72.6657,72.6148,72.6402,88300.0
2013-11-26 15:20:00,85.5,85.5,85.39,85.39,128300.0,72.6402,72.6402,72.5468,72.5468,128300.0
2013-11-26 15:30:00,85.39,85.44,85.33,85.35,136700.0,72.5468,72.5893,72.4958,72.5128,136700.0
2013-11-26 15:40:00,85.35,85.39,85.21,85.25,249100.0,72.5128,72.5468,72.3939,72.4278,249100.0
2013-11-26 15:50:00,85.24,85.29,85.07,85.1,409800.0,72.4193,72.4618,72.2749,72.3004,409800.0
2013-11-27 09:30:00,85.26,85.36,84.98,85.16,132700.0,72.4363,72.5213,72.1985,72.3514,132700.0
2013-11-27 09:40:00,85.16,85.59,85.16,85.54,99900.0,72.3514,72.7167,72.3514,72.6742,99900.0
2013-11-27 09:50:00,85.55,85.6,85.37,85.42,74900.0,72.6827,72.7252,72.5298,72.5723,74900.0
2013-11-27 10:00:00,85.45,85.49,85.35,85.4,80100.0,72.5978,72.6317,72.5128,72.5553,80100.0
2013-11-27 10:10:00,85.4,85.51,85.32,85.39,57800.0,72.5553,72.6487,72.4873,72.5468,57800.0
2013-11-27 10:20:00,85.39,85.55,85.39,85.49,60400.0,72.5468,72.6827,72.5468,72.6317,60400.0
2013-11-27 10:30:00,85.49,85.5,85.41,85.45,31400.0,72.6317,72.6402,72.5638,72.5978,31400.0
2013-11-27 10:40:00,85.47,85.52,85.42,85.47,31400.0,72.6148,72.6572,72.5723,72.6148,31400.0
2013-11-27 10:50:00,85.48,85.58,85.46,85.55,35200.0,72.6233,72.7082,72.6063,72.6827,35200.0
2013-11-27 11:00:00,85.57,85.65,85.46,85.46,83200.0,72.6997,72.7677,72.6063,72.6063,83200.0
2013-11-27 11:10:00,85.47,85.6,85.47,85.52,67700.0,72.6148,72.7252,72.6148,72.6572,67700.0
2013-11-27 11:20:00,85.52,85.6,85.5,85.52,53100.0,72.6572,72.7252,72.6402,72.6572,53100.0
2013-11-27 11:30:00,85.52,85.58,85.5,85.58,44200.0,72.6572,72.7082,72.6402,72.7082,44200.0
2013-11-27 11:40:00,85.57,85.58,85.52,85.55,40100.0,72.6997,72.7082,72.6572,72.6827,40100.0
2013-11-27 11:50:00,85.55,85.55,85.48,85.55,33300.0,72.6827,72.6827,72.6233,72.6827,33300.0
2013-11-27 12:00:00,85.56,85.57,85.44,85.48,38600.0,72.6912,72.6997,72.5893,72.6233,38600.0
2013-11-27 12:10:00,85.48,85.48,85.35,85.36,24400.0,72.6233,72.6233,72.5128,72.5213,24400.0
2013-11-27 12:20:00,85.35,85.38,85.31,85.37,32600.0,72.5128,72.5383,72.4788,72.5298,32600.0
2013-11-27 12:30:00,85.37,85.39,85.31,85.38,25300.0,72.5298,72.5468,72.4788,72.5383,25300.0
2013-11-27 12:40:00,85.38,85.52,85.36,85.46,95800.0,72.5383,72.6572,72.5213,72.6063,95800.0
2013-11-27 12:50:00,85.45,85.54,85.43,85.46,54200.0,72.5978,72.6742,72.5808,72.6063,54200.0
2013-11-27 13:00:00,85.46,85.47,85.43,85.47,30300.0,72.6063,72.6148,72.5808,72.6148,30300.0
2013-11-27 13:10:00,85.47,85.47,85.32,85.33,55300.0,72.6148,72.6148,72.4873,72.4958,55300.0
2013-11-27 13:20:00,85.33,85.4,85.33,85.39,54000.0,72.4958,72.5553,72.4958,72.5468,54000.0
2013-11-27 13:30:00,85.4,85.46,85.38,85.46,37800.0,72.5553,72.6063,72.5383,72.6063,37800.0
2013-11-27 13:40:00,85.46,85.54,85.45,85.5,34700.0,72.6063,72.6742,72.5978,72.6402,34700.0
2013-11-27 13:50:00,85.51,85.54,85.48,85.52,45000.0,72.6487,72.6742,72.6233,72.6572,45000.0
2013-11-27 14:00:00,85.53,85.54,85.5,85.53,32200.0,72.6657,72.6742,72.6402,72.6657,32200.0
2013-11-27 14:10:00,85.53,85.54,85.49,85.53,29600.0,72.6657,72.6742,72.6317,72.6657,29600.0
2013-11-27 14:20:00,85.53,85.53,85.46,85.49,49800.0,72.6657,72.6657,72.6063,72.6317,49800.0
2013-11-27 14:30:00,85.51,85.56,85.5,85.51,27700.0,72.6487,72.6912,72.6402,72.6487,27700.0
2013-11-27 14:40:00,85.51,85.52,85.43,85.45,37200.0,72.6487,72.6572,72.5808,72.5978,37200.0
2013-11-27 14:50:00,85.46,85.5,85.42,85.43,37900.0,72.6063,72.6402,72.5723,72.5808,37900.0
2013-11-27 15:00:00,85.42,85.57,85.41,85.57,34300.0,72.5723,72.6997,72.5638,72.6997,34300.0
2013-11-27 15:10:00,85.57,85.57,85.48,85.49,74500.0,72.6997,72.6997,72.6233,72.6317,74500.0
2013-11-27 15:20:00,85.49,85.6,85.49,85.55,44400.0,72.6317,72.7252,72.6317,72.6827,44400.0
2013-11-27 15:30:00,85.55,85.57,85.53,85.55,76900.0,72.6827,72.6997,72.6657,72.6827,76900.0
2013-11-27 15:40:00,85.55,85.63,85.53,85.6,113300.0,72.6827,72.7507,72.6657,72.7252,113300.0
2013-11-27 15:50:00,85.6,85.66,85.56,85.6,266000.0,72.7252,72.7762,72.6912,72.7252,266000.0
2013-11-29 09:30:00,85.88,85.96,85.51,85.85,136200.0,72.9631,73.0311,72.6487,72.9376,136200.0
2013-11-29 09:40:00,85.84,86.03,85.77,86.02,94900.0,72.9291,73.0905,72.8696,73.082,94900.0
2013-11-29 09:50:00,86.01,86.12,85.97,86.06,78700.0,73.0735,73.167,73.0396,73.116,78700.0
2013-11-29 10:00:00,86.06,86.09,85.97,85.99,86000.0,73.116,73.1415,73.0396,73.0565,86000.0
2013-11-29 10:10:00,85.99,86.1,85.97,86.08,67100.0,73.0565,73.15,73.0396,73.133,67100.0
2013-11-29 10:20:00,86.08,86.19,86.06,86.13,69600.0,73.133,73.2265,73.116,73.1755,69600.0
2013-11-29 10:30:00,86.13,86.19,86.11,86.11,38900.0,73.1755,73.2265,73.1585,73.1585,38900.0
2013-11-29 10:40:00,86.11,86.15,86.05,86.11,32400.0,73.1585,73.1925,73.1075,73.1585,32400.0
2013-11-29 10:50:00,86.11,86.17,86.08,86.15,70500.0,73.1585,73.2095,73.133,73.1925,70500.0
2013-11-29 11:00:00,86.16,86.16,86.0,86.05,44600.0,73.201,73.201,73.065,73.1075,44600.0
2013-11-29 11:10:00,86.05,86.09,86.04,86.04,49500.0,73.1075,73.1415,73.099,73.099,49500.0
2013-11-29 11:20:00,86.05,86.06,85.95,85.97,60900.0,73.1075,73.116,73.0226,73.0396,60900.0
2013-11-29 11:30:00,85.97,86.01,85.9,86.0,52500.0,73.0396,73.0735,72.9801,73.065,52500.0
2013-11-29 11:40:00,86.0,86.05,85.89,85.89,54700.0,73.065,73.1075,72.9716,72.9716,54700.0
2013-11-29 11:50:00,85.89,85.96,85.89,85.95,38400.0,72.9716,73.0311,72.9716,73.0226,38400.0
2013-11-29 12:00:00,85.96,85.98,85.9,85.97,40400.0,73.0311,73.048,72.9801,73.0396,40400.0
2013-11-29 12:10:00,85.96,86.09,85.95,86.07,48800.0,73.0311,73.1415,73.0226,73.1245,48800.0
2013-11-29 12:20:00,86.08,86.13,86.04,86.11,59000.0,73.133,73.1755,73.099,73.1585,59000.0
2013-11-29 12:30:00,86.1,86.12,86.01,86.06,79500.0,73.15,73.167,73.0735,73.116,79500.0
2013-11-29 12:40:00,86.06,86.11,85.87,85.87,103200.0,73.116,73.1585,72.9546,72.9546,103200.0
2013-11-29 12:50:00,85.88,85.97,85.79,85.81,294200.0,72.9631,73.0396,72.8866,72.9036,294200.0
2013-12-02 09:30:00,86.02,86.18,85.82,86.16,138400.0,73.082,73.218,72.9121,73.201,138400.0
2013-12-02 09:40:00,86.16,86.36,86.09,86.3,166600.0,73.201,73.3709,73.1415,73.3199,166600.0
2013-12-02 09:50:00,86.3,86.31,86.18,86.2,76800.0,73.3199,73.3284,73.218,73.235,76800.0
2013-12-02 10:00:00,86.19,86.36,86.13,86.24,95100.0,73.2265,73.3709,73.1755,73.2689,95100.0
2013-12-02 10:10:00,86.24,86.34,86.1,86.21,121000.0,73.2689,73.3539,73.15,73.2435,121000.0
2013-12-02 10:20:00,86.22,86.44,86.22,86.4,45800.0,73.252,73.4389,73.252,73.4049,45800.0
2013-12-02 10:30:00,86.41,86.43,86.31,86.36,46800.0,73.4134,73.4304,73.3284,73.3709,46800.0
2013-12-02 10:40:00,86.37,86.37,86.27,86.3,88600.0,73.3794,73.3794,73.2944,73.3199,88600.0
2013-12-02 10:50:00,86.29,86.35,86.24,86.28,39800.0,73.3114,73.3624,73.2689,73.3029,39800.0
2013-12-02 11:00:00,86.28,86.43,86.28,86.42,62900.0,73.3029,73.4304,73.3029,73.4219,62900.0
2013-12-02 11:10:00,86.42,86.49,86.38,86.44,40500.0,73.4219,73.4813,73.3879,73.4389,40500.0
2013-12-02 11:20:00,86.43,86.46,86.34,86.36,46500.0,73.4304,73.4559,73.3539,73.3709,46500.0
2013-12-02 11:30:00,86.35,86.38,86.27,86.35,58100.0,73.3624,73.3879,73.2944,73.3624,58100.0
2013-12-02 11:40:00,86.34,86.42,86.34,86.41,38700.0,73.3539,73.4219,73.3539,73.4134,38700.0
2013-12-02 11:50:00,86.41,86.53,86.4,86.44,116500.0,73.4134,73.5153,73.4049,73.4389,116500.0
2013-12-02 12:00:00,86.44,86.44,86.32,86.34,96400.0,73.4389,73.4389,73.3369,73.3539,96400.0
2013-12-02 12:10:00,86.35,86.35,86.23,86.23,53900.0,73.3624,73.3624,73.2604,73.2604,53900.0
2013-12-02 12:20:00,86.24,86.36,86.22,86.27,138000.0,73.2689,73.3709,73.252,73.2944,138000.0
2013-12-02 12:30:00,86.27,86.32,86.24,86.29,47300.0,73.2944,73.3369,73.2689,73.3114,47300.0
2013-12-02 12:40:00,86.3,86.35,86.29,86.3,43300.0,73.3199,73.3624,73.3114,73.3199,43300.0
2013-12-02 12:50:00,86.3,86.3,86.18,86.18,41200.0,73.3199,73.3199,73.218,73.218,41200.0
2013-12-02 13:00:00,86.18,86.25,86.15,86.17,43700.0,73.218,73.2774,73.1925,73.2095,43700.0
2013-12-02 13:10:00,86.18,86.19,85.98,85.99,88000.0,73.218,73.2265,73.048,73.0565,88000.0
2013-12-02 13:20:00,85.98,86.01,85.86,85.86,58900.0,73.048,73.0735,72.9461,72.9461,58900.0
2013-12-02 13:30:00,85.85,85.86,85.79,85.79,57600.0,72.9376,72.9461,72.8866,72.8866,57600.0
2013-12-02 13:40:00,85.79,85.79,85.59,85.63,73000.0,72.8866,72.8866,72.7167,72.7507,73000.0
2013-12-02 13:50:00,85.63,85.63,85.5,85.57,75700.0,72.7507,72.7507,72.6402,72.6997,75700.0
2013-12-02 14:00:00,85.57,85.62,85.4,85.42,59400.0,72.6997,72.7422,72.5553,72.5723,59400.0
2013-12-02 14:10:00,85.42,85.46,85.33,85.45,79700.0,72.5723,72.6063,72.4958,72.5978,79700.0
2013-12-02 14:20:00,85.45,85.48,85.39,85.48,38600.0,72.5978,72.6233,72.5468,72.6233,38600.0
2013-12-02 14:30:00,85.47,85.48,85.39,85.45,43300.0,72.6148,72.6233,72.5468,72.5978,43300.0
2013-12-02 14:40:00,85.45,85.49,85.36,85.49,43300.0,72.5978,72.6317,72.5213,72.6317,43300.0
2013-12-02 14:50:00,85.48,85.62,85.47,85.62,45200.0,72.6233,72.7422,72.6148,72.7422,45200.0
2013-12-02 15:00:00,85.62,85.65,85.58,85.61,62600.0,72.7422,72.7677,72.7082,72.7337,62600.0
2013-12-02 15:10:00,85.62,85.63,85.55,85.55,59500.0,72.7422,72.7507,72.6827,72.6827,59500.0
2013-12-02 15:20:00,85.55,85.56,85.33,85.35,72400.0,72.6827,72.6912,72.4958,72.5128,72400.0
2013-12-02 15:30:00,85.35,85.35,85.21,85.27,111500.0,72.5128,72.5128,72.3939,72.4448,111500.0
2013-12-02 15:40:00,85.27,85.3,85.16,85.23,171700.0,72.4448,72.4703,72.3514,72.4109,171700.0
2013-12-02 15:50:00,85.22,85.32,85.17,85.3,281400.0,72.4024,72.4873,72.3599,72.4703,281400.0
2013-12-03 09:30:00,84.89,85.22,84.72,84.81,132200.0,72.122,72.4024,71.9776,72.054,132200.0
2013-12-03 09:40:00,84.82,84.98,84.65,84.79,65000.0,72.0625,72.1985,71.9181,72.037,65000.0
2013-12-03 09:50:00,84.77,85.0,84.73,84.99,53200.0,72.02,72.2154,71.9861,72.207,53200.0
2013-12-03 10:00:00,85.01,85.15,84.97,85.13,68500.0,72.2239,72.3429,72.19,72.3259,68500.0
2013-12-03 10:10:00,85.13,85.17,84.95,85.17,46400.0,72.3259,72.3599,72.173,72.3599,46400.0
2013-12-03 10:20:00,85.17,85.27,85.13,85.16,64200.0,72.3599,72.4448,72.3259,72.3514,64200.0
2013-12-03 10:30:00,85.16,85.28,85.13,85.15,77200.0,72.3514,72.4533,72.3259,72.3429,77200.0
2013-12-03 10:40:00,85.16,85.3,85.16,85.29,46400.0,72.3514,72.4703,72.3514,72.4618,46400.0
2013-12-03 10:50:00,85.3,85.33,85.24,85.28,56100.0,72.4703,72.4958,72.4193,72.4533,56100.0
2013-12-03 11:00:00,85.29,85.29,85.14,85.25,65200.0,72.4618,72.4618,72.3344,72.4278,65200.0
2013-12-03 11:10:00,85.24,85.29,85.1,85.11,67800.0,72.4193,72.4618,72.3004,72.3089,67800.0
2013-12-03 11:20:00,85.1,85.15,84.98,85.01,78400.0,72.3004,72.3429,72.1985,72.2239,78400.0
2013-12-03 11:30:00,85.01,85.04,84.95,84.97,52100.0,72.2239,72.2494,72.173,72.19,52100.0
2013-12-03 11:40:00,84.97,84.97,84.78,84.81,51700.0,72.19,72.19,72.0285,72.054,51700.0
2013-12-03 11:50:00,84.81,84.98,84.72,84.96,48300.0,72.054,72.1985,71.9776,72.1815,48300.0
2013-12-03 12:00:00,84.95,84.97,84.86,84.94,35100.0,72.173,72.19,72.0965,72.1645,35100.0
2013-12-03 12:10:00,84.94,84.96,84.89,84.92,32900.0,72.1645,72.1815,72.122,72.1475,32900.0
2013-12-03 12:20:00,84.92,84.96,84.87,84.89,43700.0,72.1475,72.1815,72.105,72.122,43700.0
2013-12-03 12:30:00,84.89,84.99,84.85,84.95,24300.0,72.122,72.207,72.088,72.173,24300.0
2013-12-03 12:40:00,84.96,84.97,84.74,84.74,42300.0,72.1815,72.19,71.9946,71.9946,42300.0
2013-12-03 12:50:00,84.76,84.84,84.75,84.81,21000.0,72.0115,72.0795,72.003,72.054,21000.0
2013-12-03 13:00:00,84.82,84.84,84.69,84.74,37100.0,72.0625,72.0795,71.9521,71.9946,37100.0
2013-12-03 13:10:00,84.74,84.74,84.57,84.64,37000.0,71.9946,71.9946,71.8501,71.9096,37000.0
2013-12-03 13:20:00,84.64,84.68,84.5,84.55,39800.0,71.9096,71.9436,71.7906,71.8331,39800.0
2013-12-03 13:30:00,84.54,84.63,84.54,84.6,39000.0,71.8246,71.9011,71.8246,71.8756,39000.0
2013-12-03 13:40:00,84.61,84.68,84.53,84.68,44900.0,71.8841,71.9436,71.8161,71.9436,44900.0
2013-12-03 13:50:00,84.68,84.77,84.64,84.71,56400.0,71.9436,72.02,71.9096,71.9691,56400.0
2013-12-03 14:00:00,84.71,84.72,84.63,84.69,55300.0,71.9691,71.9776,71.9011,71.9521,55300.0
2013-12-03 14:10:00,84.68,84.8,84.68,84.76,80300.0,71.9436,72.0455,71.9436,72.0115,80300.0
2013-12-03 14:20:00,84.75,84.91,84.75,84.84,76700.0,72.003,72.139,72.003,72.0795,76700.0
2013-12-03 14:30:00,84.84,84.85,84.77,84.77,96900.0,72.0795,72.088,72.02,72.02,96900.0
2013-12-03 14:40:00,84.78,84.8,84.44,84.44,105300.0,72.0285,72.0455,71.7397,71.7397,105300.0
2013-12-03 14:50:00,84.44,84.46,84.31,84.37,164700.0,71.7397,71.7567,71.6292,71.6802,164700.0
2013-12-03 15:00:00,84.38,84.38,84.2,84.32,119600.0,71.6887,71.6887,71.5358,71.6377,119600.0
2013-12-03 15:10:00,84.33,84.46,84.31,84.45,66200.0,71.6462,71.7567,71.6292,71.7482,66200.0
2013-12-03 15:20:00,84.45,84.46,84.32,84.32,73800.0,71.7482,71.7567,71.6377,71.6377,73800.0
2013-12-03 15:30:00,84.32,84.49,84.3,84.44,118800.0,71.6377,71.7822,71.6207,71.7397,118800.0
2013-12-03 15:40:00,84.45,84.58,84.41,84.56,190900.0,71.7482,71.8586,71.7142,71.8416,190900.0
2013-12-03 15:50:00,84.56,84.62,84.51,84.59,315200.0,71.8416,71.8926,71.7991,71.8671,315200.0
2013-12-04 09:30:00,84.19,84.88,83.76,84.85,299100.0,71.5273,72.1135,71.162,72.088,299100.0
2013-12-04 09:40:00,84.86,85.09,84.75,85.07,74800.0,72.0965,72.2919,72.003,72.2749,74800.0
2013-12-04 09:50:00,85.05,85.09,84.81,84.86,153500.0,72.2579,72.2919,72.054,72.0965,153500.0
2013-12-04 10:00:00,84.85,85.1,84.84,84.96,105800.0,72.088,72.3004,72.0795,72.1815,105800.0
2013-12-04 10:10:00,84.96,85.03,84.89,84.97,101000.0,72.1815,72.2409,72.122,72.19,101000.0
2013-12-04 10:20:00,84.97,85.05,84.83,84.91,65600.0,72.19,72.2579,72.071,72.139,65600.0
2013-12-04 10:30:00,84.9,84.95,84.89,84.89,67500.0,72.1305,72.173,72.122,72.122,67500.0
2013-12-04 10:40:00,84.89,84.94,84.83,84.87,56500.0,72.122,72.1645,72.071,72.105,56500.0
2013-12-04 10:50:00,84.86,85.22,84.86,85.22,89200.0,72.0965,72.4024,72.0965,72.4024,89200.0
2013-12-04 11:00:00,85.21,85.24,85.11,85.13,114500.0,72.3939,72.4193,72.3089,72.3259,114500.0
2013-12-04 11:10:00,85.14,85.15,84.91,84.91,48300.0,72.3344,72.3429,72.139,72.139,48300.0
2013-12-04 11:20:00,84.92,84.97,84.82,84.85,59800.0,72.1475,72.19,72.0625,72.088,59800.0
2013-12-04 11:30:00,84.85,84.95,84.81,84.95,74900.0,72.088,72.173,72.054,72.173,74900.0
2013-12-04 11:40:00,84.95,84.97,84.79,84.79,81700.0,72.173,72.19,72.037,72.037,81700.0
2013-12-04 11:50:00,84.82,84.84,84.73,84.78,38100.0,72.0625,72.0795,71.9861,72.0285,38100.0
2013-12-04 12:00:00,84.77,84.79,84.55,84.63,41800.0,72.02,72.037,71.8331,71.9011,41800.0
2013-12-04 12:10:00,84.63,84.65,84.43,84.44,42500.0,71.9011,71.9181,71.7312,71.7397,42500.0
2013-12-04 12:20:00,84.44,84.5,84.4,84.46,35800.0,71.7397,71.7906,71.7057,71.7567,35800.0
2013-12-04 12:30:00,84.47,84.6,84.41,84.59,27100.0,71.7652,71.8756,71.7142,71.8671,27100.0
2013-12-04 12:40:00,84.58,84.68,84.52,84.58,29100.0,71.8586,71.9436,71.8076,71.8586,29100.0
2013-12-04 12:50:00,84.58,84.65,84.55,84.64,27800.0,71.8586,71.9181,71.8331,71.9096,27800.0
2013-12-04 13:00:00,84.64,84.65,84.47,84.51,39500.0,71.9096,71.9181,71.7652,71.7991,39500.0
2013-12-04 13:10:00,84.52,84.52,84.4,84.43,30700.0,71.8076,71.8076,71.7057,71.7312,30700.0
2013-12-04 13:20:00,84.42,84.44,84.14,84.14,55200.0,71.7227,71.7397,71.4848,71.4848,55200.0
2013-12-04 13:30:00,84.16,84.19,83.97,84.19,62300.0,71.5018,71.5273,71.3404,71.5273,62300.0
2013-12-04 13:40:00,84.18,84.23,84.06,84.17,50700.0,71.5188,71.5613,71.4168,71.5103,50700.0
2013-12-04 13:50:00,84.18,84.26,84.12,84.24,40000.0,71.5188,71.5867,71.4678,71.5698,40000.0
2013-12-04 14:00:00,84.25,84.34,84.2,84.23,42100.0,71.5783,71.6547,71.5358,71.5613,42100.0
2013-12-04 14:10:00,84.22,84.42,84.22,84.37,68600.0,71.5528,71.7227,71.5528,71.6802,68600.0
2013-12-04 14:20:00,84.37,84.39,84.23,84.27,49800.0,71.6802,71.6972,71.5613,71.5952,49800.0
2013-12-04 14:30:00,84.26,84.38,84.25,84.34,54100.0,71.5867,71.6887,71.5783,71.6547,54100.0
2013-12-04 14:40:00,84.34,84.38,84.28,84.35,64600.0,71.6547,71.6887,71.6037,71.6632,64600.0
2013-12-04 14:50:00,84.35,84.4,84.32,84.4,41900.0,71.6632,71.7057,71.6377,71.7057,41900.0
2013-12-04 15:00:00,84.4,84.45,84.3,84.32,48700.0,71.7057,71.7482,71.6207,71.6377,48700.0
2013-12-04 15:10:00,84.31,84.58,84.24,84.57,107600.0,71.6292,71.8586,71.5698,71.8501,107600.0
2013-12-04 15:20:00,84.57,84.57,84.45,84.55,89600.0,71.8501,71.8501,71.7482,71.8331,89600.0
2013-12-04 15:30:00,84.55,84.68,84.48,84.6,132300.0,71.8331,71.9436,71.7737,71.8756,132300.0
2013-12-04 15:40:00,84.6,84.72,84.57,84.58,198300.0,71.8756,71.9776,71.8501,71.8586,198300.0
2013-12-04 15:50:00,84.58,84.59,84.45,84.5,348200.0,71.8586,71.8671,71.7482,71.7906,348200.0
2013-12-05 09:30:00,84.19,84.98,84.15,84.91,213400.0,71.5273,72.1985,71.4933,72.139,213400.0
2013-12-05 09:40:00,84.91,84.99,84.25,84.53,215200.0,72.139,72.207,71.5783,71.8161,215200.0
2013-12-05 09:50:00,84.54,84.58,84.4,84.58,75600.0,71.8246,71.8586,71.7057,71.8586,75600.0
2013-12-05 10:00:00,84.56,84.7,84.53,84.67,110800.0,71.8416,71.9606,71.8161,71.9351,110800.0
2013-12-05 10:10:00,84.67,84.68,84.47,84.53,97500.0,71.9351,71.9436,71.7652,71.8161,97500.0
2013-12-05 10:20:00,84.52,84.53,84.32,84.42,85700.0,71.8076,71.8161,71.6377,71.7227,85700.0
2013-12-05 10:30:00,84.42,84.53,84.37,84.5,62100.0,71.7227,71.8161,71.6802,71.7906,62100.0
2013-12-05 10:40:00,84.5,84.53,84.33,84.51,103000.0,71.7906,71.8161,71.6462,71.7991,103000.0
2013-12-05 10:50:00,84.51,84.65,84.48,84.62,67700.0,71.7991,71.9181,71.7737,71.8926,67700.0
2013-12-05 11:00:00,84.62,84.66,84.48,84.63,55100.0,71.8926,71.9266,71.7737,71.9011,55100.0
2013-12-05 11:10:00,84.61,84.66,84.54,84.61,30600.0,71.8841,71.9266,71.8246,71.8841,30600.0
2013-12-05 11:20:00,84.61,84.68,84.45,84.45,57900.0,71.8841,71.9436,71.7482,71.7482,57900.0
2013-12-05 11:30:00,84.45,84.47,84.36,84.4,54800.0,71.7482,71.7652,71.6717,71.7057,54800.0
2013-12-05 11:40:00,84.4,84.44,84.32,84.33,73400.0,71.7057,71.7397,71.6377,71.6462,73400.0
2013-12-05 11:50:00,84.34,84.42,84.33,84.39,58700.0,71.6547,71.7227,71.6462,71.6972,58700.0
2013-12-05 12:00:00,84.39,84.52,84.38,84.5,47400.0,71.6972,71.8076,71.6887,71.7906,47400.0
2013-12-05 12:10:00,84.5,84.54,84.45,84.48,53600.0,71.7906,71.8246,71.7482,71.7737,53600.0
2013-12-05 12:20:00,84.47,84.53,84.45,84.5,26800.0,71.7652,71.8161,71.7482,71.7906,26800.0
2013-12-05 12:30:00,84.49,84.5,84.43,84.49,21000.0,71.7822,71.7906,71.7312,71.7822,21000.0
2013-12-05 12:40:00,84.48,84.51,84.45,84.46,23900.0,71.7737,71.7991,71.7482,71.7567,23900.0
2013-12-05 12:50:00,84.46,84.57,84.46,84.52,15600.0,71.7567,71.8501,71.7567,71.8076,15600.0
2013-12-05 13:00:00,84.53,84.57,84.51,84.55,16300.0,71.8161,71.8501,71.7991,71.8331,16300.0
2013-12-05 13:10:00,84.55,84.58,84.51,84.53,36400.0,71.8331,71.8586,71.7991,71.8161,36400.0
2013-12-05 13:20:00,84.52,84.53,84.44,84.52,27500.0,71.8076,71.8161,71.7397,71.8076,27500.0
2013-12-05 13:30:00,84.52,84.65,84.48,84.64,25600.0,71.8076,71.9181,71.7737,71.9096,25600.0
2013-12-05 13:40:00,84.64,84.65,84.57,84.63,46700.0,71.9096,71.9181,71.8501,71.9011,46700.0
2013-12-05 13:50:00,84.63,84.76,84.63,84.68,33000.0,71.9011,72.0115,71.9011,71.9436,33000.0
2013-12-05 14:00:00,84.67,84.78,84.67,84.67,22400.0,71.9351,72.0285,71.9351,71.9351,22400.0
2013-12-05 14:10:00,84.67,84.68,84.51,84.57,33800.0,71.9351,71.9436,71.7991,71.8501,33800.0
2013-12-05 14:20:00,84.6,84.62,84.57,84.6,29900.0,71.8756,71.8926,71.8501,71.8756,29900.0
2013-12-05 14:30:00,84.61,84.65,84.56,84.64,39600.0,71.8841,71.9181,71.8416,71.9096,39600.0
2013-12-05 14:40:00,84.65,84.67,84.62,84.63,28400.0,71.9181,71.9351,71.8926,71.9011,28400.0
2013-12-05 14:50:00,84.63,84.65,84.53,84.56,65300.0,71.9011,71.9181,71.8161,71.8416,65300.0
2013-12-05 15:00:00,84.56,84.58,84.52,84.56,41600.0,71.8416,71.8586,71.8076,71.8416,41600.0
2013-12-05 15:10:00,84.57,84.57,84.46,84.53,82700.0,71.8501,71.8501,71.7567,71.8161,82700.0
2013-12-05 15:20:00,84.52,84.53,84.45,84.45,86200.0,71.8076,71.8161,71.7482,71.7482,86200.0
2013-12-05 15:30:00,84.44,84.57,84.4,84.57,137100.0,71.7397,71.8501,71.7057,71.8501,137100.0
2013-12-05 15:40:00,84.57,84.58,84.46,84.54,233100.0,71.8501,71.8586,71.7567,71.8246,233100.0
2013-12-05 15:50:00,84.53,84.62,84.47,84.54,431800.0,71.8161,71.8926,71.7652,71.8246,431800.0
2013-12-06 09:30:00,85.59,85.84,85.46,85.69,143800.0,72.7167,72.9291,72.6063,72.8017,143800.0
2013-12-06 09:40:00,85.7,85.89,85.59,85.73,90000.0,72.8102,72.9716,72.7167,72.8356,90000.0
2013-12-06 09:50:00,85.73,85.86,85.58,85.78,77000.0,72.8356,72.9461,72.7082,72.8781,77000.0
2013-12-06 10:00:00,85.78,85.86,85.65,85.78,62600.0,72.8781,72.9461,72.7677,72.8781,62600.0
2013-12-06 10:10:00,85.77,85.79,85.68,85.73,40600.0,72.8696,72.8866,72.7932,72.8356,40600.0
2013-12-06 10:20:00,85.76,85.78,85.54,85.57,42200.0,72.8611,72.8781,72.6742,72.6997,42200.0
2013-12-06 10:30:00,85.55,85.57,85.39,85.44,58400.0,72.6827,72.6997,72.5468,72.5893,58400.0
2013-12-06 10:40:00,85.44,85.48,85.36,85.37,115200.0,72.5893,72.6233,72.5213,72.5298,115200.0
2013-12-06 10:50:00,85.38,85.66,85.35,85.53,101200.0,72.5383,72.7762,72.5128,72.6657,101200.0
2013-12-06 11:00:00,85.53,85.6,85.46,85.56,25000.0,72.6657,72.7252,72.6063,72.6912,25000.0
2013-12-06 11:10:00,85.56,85.6,85.47,85.49,34600.0,72.6912,72.7252,72.6148,72.6317,34600.0
2013-12-06 11:20:00,85.49,85.6,85.49,85.55,36000.0,72.6317,72.7252,72.6317,72.6827,36000.0
2013-12-06 11:30:00,85.55,85.7,85.54,85.7,35300.0,72.6827,72.8102,72.6742,72.8102,35300.0
2013-12-06 11:40:00,85.68,85.78,85.66,85.76,52500.0,72.7932,72.8781,72.7762,72.8611,52500.0
2013-12-06 11:50:00,85.75,85.77,85.68,85.76,28700.0,72.8526,72.8696,72.7932,72.8611,28700.0
2013-12-06 12:00:00,85.76,85.77,85.74,85.74,24100.0,72.8611,72.8696,72.8441,72.8441,24100.0
2013-12-06 12:10:00,85.75,85.76,85.7,85.75,53100.0,72.8526,72.8611,72.8102,72.8526,53100.0
2013-12-06 12:20:00,85.77,85.77,85.64,85.68,28300.0,72.8696,72.8696,72.7592,72.7932,28300.0
2013-12-06 12:30:00,85.69,85.88,85.68,85.87,36000.0,72.8017,72.9631,72.7932,72.9546,36000.0
2013-12-06 12:40:00,85.87,85.94,85.8,85.84,30400.0,72.9546,73.0141,72.8951,72.9291,30400.0
2013-12-06 12:50:00,85.85,85.88,85.79,85.88,29600.0,72.9376,72.9631,72.8866,72.9631,29600.0
2013-12-06 13:00:00,85.86,85.87,85.78,85.8,52100.0,72.9461,72.9546,72.8781,72.8951,52100.0
2013-12-06 13:10:00,85.8,85.86,85.77,85.86,19200.0,72.8951,72.9461,72.8696,72.9461,19200.0
2013-12-06 13:20:00,85.86,85.87,85.83,85.84,15400.0,72.9461,72.9546,72.9206,72.9291,15400.0
2013-12-06 13:30:00,85.84,85.96,85.83,85.96,44800.0,72.9291,73.0311,72.9206,73.0311,44800.0
2013-12-06 13:40:00,85.96,86.09,85.94,86.08,58300.0,73.0311,73.1415,73.0141,73.133,58300.0
2013-12-06 13:50:00,86.08,86.09,85.91,85.93,69700.0,73.133,73.1415,72.9886,73.0056,69700.0
2013-12-06 14:00:00,85.93,85.95,85.89,85.91,43900.0,73.0056,73.0226,72.9716,72.9886,43900.0
2013-12-06 14:10:00,85.9,85.91,85.83,85.83,26300.0,72.9801,72.9886,72.9206,72.9206,26300.0
2013-12-06 14:20:00,85.83,85.91,85.83,85.88,24400.0,72.9206,72.9886,72.9206,72.9631,24400.0
2013-12-06 14:30:00,85.88,85.92,85.83,85.84,36100.0,72.9631,72.9971,72.9206,72.9291,36100.0
2013-12-06 14:40:00,85.83,85.85,85.8,85.85,33400.0,72.9206,72.9376,72.8951,72.9376,33400.0
2013-12-06 14:50:00,85.84,85.84,85.76,85.83,31200.0,72.9291,72.9291,72.8611,72.9206,31200.0
2013-12-06 15:00:00,85.82,85.83,85.74,85.81,30900.0,72.9121,72.9206,72.8441,72.9036,30900.0
2013-12-06 15:10:00,85.81,85.82,85.77,85.82,36100.0,72.9036,72.9121,72.8696,72.9121,36100.0
2013-12-06 15:20:00,85.82,85.87,85.77,85.79,46400.0,72.9121,72.9546,72.8696,72.8866,46400.0
2013-12-06 15:30:00,85.79,85.88,85.79,85.8,106400.0,72.8866,72.9631,72.8866,72.8951,106400.0
2013-12-06 15:40:00,85.8,85.87,85.76,85.84,103700.0,72.8951,72.9546,72.8611,72.9291,103700.0
2013-12-06 15:50:00,85.84,85.96,85.83,85.93,378400.0,72.9291,73.0311,72.9206,73.0056,378400.0
2013-12-09 09:30:00,86.19,86.41,85.98,86.06,197000.0,73.2265,73.4134,73.048,73.116,197000.0
2013-12-09 09:40:00,86.09,86.09,85.65,85.68,110300.0,73.1415,73.1415,72.7677,72.7932,110300.0
2013-12-09 09:50:00,85.68,85.69,85.38,85.64,217500.0,72.7932,72.8017,72.5383,72.7592,217500.0
2013-12-09 10:00:00,85.66,85.74,85.55,85.58,105100.0,72.7762,72.8441,72.6827,72.7082,105100.0
2013-12-09 10:10:00,85.57,85.6,85.41,85.44,150000.0,72.6997,72.7252,72.5638,72.5893,150000.0
2013-12-09 10:20:00,85.44,85.45,85.35,85.43,95200.0,72.5893,72.5978,72.5128,72.5808,95200.0
2013-12-09 10:30:00,85.42,85.47,85.35,85.46,53000.0,72.5723,72.6148,72.5128,72.6063,53000.0
2013-12-09 10:40:00,85.46,85.49,85.38,85.49,76400.0,72.6063,72.6317,72.5383,72.6317,76400.0
2013-12-09 10:50:00,85.49,85.71,85.49,85.63,57600.0,72.6317,72.8187,72.6317,72.7507,57600.0
2013-12-09 11:00:00,85.63,85.64,85.56,85.62,39400.0,72.7507,72.7592,72.6912,72.7422,39400.0
2013-12-09 11:10:00,85.61,85.79,85.6,85.76,33400.0,72.7337,72.8866,72.7252,72.8611,33400.0
2013-12-09 11:20:00,85.75,85.86,85.74,85.82,34800.0,72.8526,72.9461,72.8441,72.9121,34800.0
2013-12-09 11:30:00,85.82,85.95,85.81,85.95,31700.0,72.9121,73.0226,72.9036,73.0226,31700.0
2013-12-09 11:40:00,85.95,85.95,85.79,85.81,35600.0,73.0226,73.0226,72.8866,72.9036,35600.0
2013-12-09 11:50:00,85.81,85.83,85.75,85.77,31100.0,72.9036,72.9206,72.8526,72.8696,31100.0
2013-12-09 12:00:00,85.76,85.83,85.69,85.69,35400.0,72.8611,72.9206,72.8017,72.8017,35400.0
2013-12-09 12:10:00,85.69,85.7,85.63,85.65,59900.0,72.8017,72.8102,72.7507,72.7677,59900.0
2013-12-09 12:20:00,85.65,85.69,85.64,85.67,20600.0,72.7677,72.8017,72.7592,72.7847,20600.0
2013-12-09 12:30:00,85.67,85.69,85.64,85.66,23300.0,72.7847,72.8017,72.7592,72.7762,23300.0
2013-12-09 12:40:00,85.66,85.66,85.61,85.64,33900.0,72.7762,72.7762,72.7337,72.7592,33900.0
2013-12-09 12:50:00,85.64,85.66,85.62,85.65,17700.0,72.7592,72.7762,72.7422,72.7677,17700.0
2013-12-09 13:00:00,85.65,85.67,85.57,85.59,18900.0,72.7677,72.7847,72.6997,72.7167,18900.0
2013-12-09 13:10:00,85.6,85.67,85.59,85.66,25500.0,72.7252,72.7847,72.7167,72.7762,25500.0
2013-12-09 13:20:00,85.65,85.75,85.64,85.7,38500.0,72.7677,72.8526,72.7592,72.8102,38500.0
2013-12-09 13:30:00,85.71,85.72,85.65,85.67,21100.0,72.8187,72.8272,72.7677,72.7847,21100.0
2013-12-09 13:40:00,85.65,85.67,85.6,85.64,21100.0,72.7677,72.7847,72.7252,72.7592,21100.0
2013-12-09 13:50:00,85.64,85.67,85.57,85.6,29900.0,72.7592,72.7847,72.6997,72.7252,29900.0
2013-12-09 14:00:00,85.6,85.64,85.56,85.63,42400.0,72.7252,72.7592,72.6912,72.7507,42400.0
2013-12-09 14:10:00,85.64,85.69,85.61,85.63,48100.0,72.7592,72.8017,72.7337,72.7507,48100.0
2013-12-09 14:20:00,85.62,85.66,85.59,85.65,39400.0,72.7422,72.7762,72.7167,72.7677,39400.0
2013-12-09 14:30:00,85.65,85.71,85.65,85.67,37800.0,72.7677,72.8187,72.7677,72.7847,37800.0
2013-12-09 14:40:00,85.66,85.75,85.65,85.75,32600.0,72.7762,72.8526,72.7677,72.8526,32600.0
2013-12-09 14:50:00,85.74,85.77,85.71,85.72,34900.0,72.8441,72.8696,72.8187,72.8272,34900.0
2013-12-09 15:00:00,85.72,85.76,85.7,85.73,32300.0,72.8272,72.8611,72.8102,72.8356,32300.0
2013-12-09 15:10:00,85.73,85.77,85.71,85.74,50200.0,72.8356,72.8696,72.8187,72.8441,50200.0
2013-12-09 15:20:00,85.74,85.76,85.63,85.64,56000.0,72.8441,72.8611,72.7507,72.7592,56000.0
2013-12-09 15:30:00,85.65,85.71,85.63,85.66,77000.0,72.7677,72.8187,72.7507,72.7762,77000.0
2013-12-09 15:40:00,85.65,85.74,85.63,85.74,94500.0,72.7677,72.8441,72.7507,72.8441,94500.0
2013-12-09 15:50:00,85.73,85.76,85.65,85.76,253600.0,72.8356,72.8611,72.7677,72.8611,253600.0
2013-12-10 09:30:00,85.28,85.74,85.28,85.6,215100.0,72.4533,72.8441,72.4533,72.7252,215100.0
2013-12-10 09:40:00,85.59,85.61,85.3,85.37,70200.0,72.7167,72.7337,72.4703,72.5298,70200.0
2013-12-10 09:50:00,85.36,85.39,85.08,85.37,123800.0,72.5213,72.5468,72.2834,72.5298,123800.0
2013-12-10 10:00:00,85.38,85.71,85.36,85.67,123500.0,72.5383,72.8187,72.5213,72.7847,123500.0
2013-12-10 10:10:00,85.67,85.69,85.6,85.6,81900.0,72.7847,72.8017,72.7252,72.7252,81900.0
2013-12-10 10:20:00,85.6,85.62,85.53,85.54,43000.0,72.7252,72.7422,72.6657,72.6742,43000.0
2013-12-10 10:30:00,85.54,85.63,85.49,85.59,40500.0,72.6742,72.7507,72.6317,72.7167,40500.0
2013-12-10 10:40:00,85.59,85.61,85.46,85.52,43900.0,72.7167,72.7337,72.6063,72.6572,43900.0
2013-12-10 10:50:00,85.5,85.56,85.48,85.51,47000.0,72.6402,72.6912,72.6233,72.6487,47000.0
2013-12-10 11:00:00,85.52,85.52,85.35,85.41,52700.0,72.6572,72.6572,72.5128,72.5638,52700.0
2013-12-10 11:10:00,85.42,85.48,85.34,85.46,49000.0,72.5723,72.6233,72.5043,72.6063,49000.0
2013-12-10 11:20:00,85.46,85.48,85.35,85.35,36400.0,72.6063,72.6233,72.5128,72.5128,36400.0
2013-12-10 11:30:00,85.35,85.35,85.21,85.35,53400.0,72.5128,72.5128,72.3939,72.5128,53400.0
2013-12-10 11:40:00,85.35,85.51,85.33,85.47,50400.0,72.5128,72.6487,72.4958,72.6148,50400.0
2013-12-10 11:50:00,85.46,85.46,85.34,85.37,49600.0,72.6063,72.6063,72.5043,72.5298,49600.0
2013-12-10 12:00:00,85.38,85.43,85.34,85.43,53700.0,72.5383,72.5808,72.5043,72.5808,53700.0
2013-12-10 12:10:00,85.44,85.52,85.42,85.44,29400.0,72.5893,72.6572,72.5723,72.5893,29400.0
2013-12-10 12:20:00,85.44,85.46,85.37,85.38,32100.0,72.5893,72.6063,72.5298,72.5383,32100.0
2013-12-10 12:30:00,85.37,85.39,85.32,85.39,29500.0,72.5298,72.5468,72.4873,72.5468,29500.0
2013-12-10 12:40:00,85.39,85.49,85.39,85.49,24600.0,72.5468,72.6317,72.5468,72.6317,24600.0
2013-12-10 12:50:00,85.47,85.5,85.46,85.47,30300.0,72.6148,72.6402,72.6063,72.6148,30300.0
2013-12-10 13:00:00,85.46,85.52,85.44,85.48,37700.0,72.6063,72.6572,72.5893,72.6233,37700.0
2013-12-10 13:10:00,85.47,85.52,85.47,85.51,37800.0,72.6148,72.6572,72.6148,72.6487,37800.0
2013-12-10 13:20:00,85.5,85.55,85.47,85.48,29400.0,72.6402,72.6827,72.6148,72.6233,29400.0
2013-12-10 13:30:00,85.47,85.51,85.46,85.5,46100.0,72.6148,72.6487,72.6063,72.6402,46100.0
2013-12-10 13:40:00,85.5,85.5,85.46,85.47,21000.0,72.6402,72.6402,72.6063,72.6148,21000.0
2013-12-10 13:50:00,85.47,85.47,85.34,85.36,61300.0,72.6148,72.6148,72.5043,72.5213,61300.0
2013-12-10 14:00:00,85.37,85.47,85.33,85.47,38900.0,72.5298,72.6148,72.4958,72.6148,38900.0
2013-12-10 14:10:00,85.47,85.48,85.42,85.43,30800.0,72.6148,72.6233,72.5723,72.5808,30800.0
2013-12-10 14:20:00,85.44,85.46,85.43,85.45,37600.0,72.5893,72.6063,72.5808,72.5978,37600.0
2013-12-10 14:30:00,85.45,85.46,85.39,85.44,39000.0,72.5978,72.6063,72.5468,72.5893,39000.0
2013-12-10 14:40:00,85.44,85.44,85.31,85.31,33000.0,72.5893,72.5893,72.4788,72.4788,33000.0
2013-12-10 14:50:00,85.31,85.4,85.26,85.36,48200.0,72.4788,72.5553,72.4363,72.5213,48200.0
2013-12-10 15:00:00,85.36,85.45,85.35,85.42,51200.0,72.5213,72.5978,72.5128,72.5723,51200.0
2013-12-10 15:10:00,85.41,85.46,85.37,85.37,41400.0,72.5638,72.6063,72.5298,72.5298,41400.0
2013-12-10 15:20:00,85.38,85.48,85.37,85.43,51100.0,72.5383,72.6233,72.5298,72.5808,51100.0
2013-12-10 15:30:00,85.43,85.44,85.35,85.36,73900.0,72.5808,72.5893,72.5128,72.5213,73900.0
2013-12-10 15:40:00,85.36,85.44,85.28,85.36,146500.0,72.5213,72.5893,72.4533,72.5213,146500.0
2013-12-10 15:50:00,85.37,85.4,85.29,85.29,235500.0,72.5298,72.5553,72.4618,72.4618,235500.0
2013-12-11 09:30:00,85.28,85.67,85.11,85.41,105900.0,72.4533,72.7847,72.3089,72.5638,105900.0
2013-12-11 09:40:00,85.43,85.43,85.02,85.06,92500.0,72.5808,72.5808,72.2324,72.2664,92500.0
2013-12-11 09:50:00,85.02,85.03,84.78,84.85,133000.0,72.2324,72.2409,72.0285,72.088,133000.0
2013-12-11 10:00:00,84.85,84.88,84.4,84.48,140100.0,72.088,72.1135,71.7057,71.7737,140100.0
2013-12-11 10:10:00,84.44,84.73,84.44,84.59,61000.0,71.7397,71.9861,71.7397,71.8671,61000.0
2013-12-11 10:20:00,84.59,84.77,84.57,84.61,69500.0,71.8671,72.02,71.8501,71.8841,69500.0
2013-12-11 10:30:00,84.59,84.64,84.5,84.57,60500.0,71.8671,71.9096,71.7906,71.8501,60500.0
2013-12-11 10:40:00,84.56,84.6,84.5,84.59,41800.0,71.8416,71.8756,71.7906,71.8671,41800.0
2013-12-11 10:50:00,84.59,84.64,84.57,84.6,46700.0,71.8671,71.9096,71.8501,71.8756,46700.0
2013-12-11 11:00:00,84.61,84.64,84.56,84.59,51000.0,71.8841,71.9096,71.8416,71.8671,51000.0
2013-12-11 11:10:00,84.59,84.68,84.5,84.59,62600.0,71.8671,71.9436,71.7906,71.8671,62600.0
2013-12-11 11:20:00,84.57,84.59,84.46,84.46,55900.0,71.8501,71.8671,71.7567,71.7567,55900.0
2013-12-11 11:30:00,84.46,84.61,84.4,84.58,52000.0,71.7567,71.8841,71.7057,71.8586,52000.0
2013-12-11 11:40:00,84.56,84.58,84.49,84.54,61700.0,71.8416,71.8586,71.7822,71.8246,61700.0
2013-12-11 11:50:00,84.55,84.55,84.4,84.51,47400.0,71.8331,71.8331,71.7057,71.7991,47400.0
2013-12-11 12:00:00,84.53,84.53,84.41,84.46,41500.0,71.8161,71.8161,71.7142,71.7567,41500.0
2013-12-11 12:10:00,84.45,84.48,84.36,84.42,53300.0,71.7482,71.7737,71.6717,71.7227,53300.0
2013-12-11 12:20:00,84.41,84.47,84.32,84.4,36000.0,71.7142,71.7652,71.6377,71.7057,36000.0
2013-12-11 12:30:00,84.4,84.43,84.37,84.42,57600.0,71.7057,71.7312,71.6802,71.7227,57600.0
2013-12-11 12:40:00,84.42,84.55,84.4,84.53,41300.0,71.7227,71.8331,71.7057,71.8161,41300.0
2013-12-11 12:50:00,84.53,84.57,84.46,84.52,37400.0,71.8161,71.8501,71.7567,71.8076,37400.0
2013-12-11 13:00:00,84.51,84.68,84.51,84.65,116900.0,71.7991,71.9436,71.7991,71.9181,116900.0
2013-12-11 13:10:00,84.65,84.67,84.43,84.44,36200.0,71.9181,71.9351,71.7312,71.7397,36200.0
2013-12-11 13:20:00,84.43,84.47,84.34,84.35,40000.0,71.7312,71.7652,71.6547,71.6632,40000.0
2013-12-11 13:30:00,84.36,84.59,84.32,84.56,42300.0,71.6717,71.8671,71.6377,71.8416,42300.0
2013-12-11 13:40:00,84.55,84.71,84.53,84.59,62700.0,71.8331,71.9691,71.8161,71.8671,62700.0
2013-12-11 13:50:00,84.59,84.68,84.55,84.68,43400.0,71.8671,71.9436,71.8331,71.9436,43400.0
2013-12-11 14:00:00,84.66,84.68,84.57,84.61,38700.0,71.9266,71.9436,71.8501,71.8841,38700.0
2013-12-11 14:10:00,84.6,84.64,84.45,84.45,65700.0,71.8756,71.9096,71.7482,71.7482,65700.0
2013-12-11 14:20:00,84.46,84.53,84.44,84.53,55400.0,71.7567,71.8161,71.7397,71.8161,55400.0
2013-12-11 14:30:00,84.54,84.54,84.39,84.42,55500.0,71.8246,71.8246,71.6972,71.7227,55500.0
2013-12-11 14:40:00,84.42,84.49,84.39,84.46,70300.0,71.7227,71.7822,71.6972,71.7567,70300.0
2013-12-11 14:50:00,84.46,84.47,84.27,84.29,63900.0,71.7567,71.7652,71.5952,71.6122,63900.0
2013-12-11 15:00:00,84.3,84.34,84.23,84.28,88800.0,71.6207,71.6547,71.5613,71.6037,88800.0
2013-12-11 15:10:00,84.29,84.3,84.15,84.17,95900.0,71.6122,71.6207,71.4933,71.5103,95900.0
2013-12-11 15:20:00,84.17,84.17,83.94,83.97,177100.0,71.5103,71.5103,71.3149,71.3404,177100.0
2013-12-11 15:30:00,83.97,84.02,83.86,83.9,171500.0,71.3404,71.3828,71.2469,71.2809,171500.0
2013-12-11 15:40:00,83.91,83.94,83.81,83.92,262700.0,71.2894,71.3149,71.2044,71.2979,262700.0
2013-12-11 15:50:00,83.93,83.97,83.81,83.89,343700.0,71.3064,71.3404,71.2044,71.2724,343700.0
2013-12-12 09:30:00,83.7,84.14,83.63,84.01,293600.0,71.111,71.4848,71.0515,71.3743,293600.0
2013-12-12 09:40:00,84.02,84.28,83.69,83.71,127200.0,71.3828,71.6037,71.1025,71.1195,127200.0
2013-12-12 09:50:00,83.67,83.85,83.45,83.51,91900.0,71.0855,71.2384,70.8986,70.9496,91900.0
2013-12-12 10:00:00,83.49,83.71,83.49,83.67,74000.0,70.9326,71.1195,70.9326,71.0855,74000.0
2013-12-12 10:10:00,83.65,83.67,83.5,83.53,67900.0,71.0685,71.0855,70.9411,70.9665,67900.0
2013-12-12 10:20:00,83.53,83.62,83.51,83.58,57100.0,70.9665,71.043,70.9496,71.009,57100.0
2013-12-12 10:30:00,83.59,83.7,83.56,83.66,66900.0,71.0175,71.111,70.992,71.077,66900.0
2013-12-12 10:40:00,83.67,83.72,83.57,83.71,95000.0,71.0855,71.128,71.0005,71.1195,95000.0
2013-12-12 10:50:00,83.7,83.73,83.53,83.61,63100.0,71.111,71.1365,70.9665,71.0345,63100.0
2013-12-12 11:00:00,83.61,83.75,83.6,83.73,61700.0,71.0345,71.1535,71.026,71.1365,61700.0
2013-12-12 11:10:00,83.73,83.74,83.6,83.64,62300.0,71.1365,71.145,71.026,71.06,62300.0
2013-12-12 11:20:00,83.65,83.71,83.45,83.54,70600.0,71.0685,71.1195,70.8986,70.975,70600.0
2013-12-12 11:30:00,83.54,83.66,83.53,83.65,54300.0,70.975,71.077,70.9665,71.0685,54300.0
2013-12-12 11:40:00,83.66,83.67,83.58,83.64,51100.0,71.077,71.0855,71.009,71.06,51100.0
2013-12-12 11:50:00,83.64,83.71,83.62,83.65,61700.0,71.06,71.1195,71.043,71.0685,61700.0
2013-12-12 12:00:00,83.66,83.71,83.52,83.65,75400.0,71.077,71.1195,70.958,71.0685,75400.0
2013-12-12 12:10:00,83.64,83.7,83.46,83.48,78300.0,71.06,71.111,70.9071,70.9241,78300.0
2013-12-12 12:20:00,83.48,83.49,83.22,83.35,84100.0,70.9241,70.9326,70.7032,70.8136,84100.0
2013-12-12 12:30:00,83.35,83.37,83.24,83.35,57600.0,70.8136,70.8306,70.7202,70.8136,57600.0
2013-12-12 12:40:00,83.36,83.36,83.21,83.34,54400.0,70.8221,70.8221,70.6947,70.8051,54400.0
2013-12-12 12:50:00,83.34,83.36,83.27,83.32,39500.0,70.8051,70.8221,70.7456,70.7881,39500.0
2013-12-12 13:00:00,83.32,83.48,83.31,83.42,58300.0,70.7881,70.9241,70.7796,70.8731,58300.0
2013-12-12 13:10:00,83.41,83.55,83.4,83.51,43200.0,70.8646,70.9835,70.8561,70.9496,43200.0
2013-12-12 13:20:00,83.51,83.57,83.49,83.56,48700.0,70.9496,71.0005,70.9326,70.992,48700.0
2013-12-12 13:30:00,83.56,83.69,83.54,83.69,39800.0,70.992,71.1025,70.975,71.1025,39800.0
2013-12-12 13:40:00,83.7,83.7,83.58,83.58,68500.0,71.111,71.111,71.009,71.009,68500.0
2013-12-12 13:50:00,83.57,83.57,83.45,83.5,58000.0,71.0005,71.0005,70.8986,70.9411,58000.0
2013-12-12 14:00:00,83.52,83.7,83.51,83.67,83000.0,70.958,71.111,70.9496,71.0855,83000.0
2013-12-12 14:10:00,83.67,83.72,83.67,83.72,54400.0,71.0855,71.128,71.0855,71.128,54400.0
2013-12-12 14:20:00,83.72,83.85,83.7,83.81,52800.0,71.128,71.2384,71.111,71.2044,52800.0
2013-12-12 14:30:00,83.82,83.85,83.73,83.77,60500.0,71.2129,71.2384,71.1365,71.1704,60500.0
2013-12-12 14:40:00,83.77,83.82,83.71,83.78,54700.0,71.1704,71.2129,71.1195,71.1789,54700.0
2013-12-12 14:50:00,83.78,83.95,83.77,83.86,68700.0,71.1789,71.3234,71.1704,71.2469,68700.0
2013-12-12 15:00:00,83.86,83.87,83.67,83.71,78700.0,71.2469,71.2554,71.0855,71.1195,78700.0
2013-12-12 15:10:00,83.7,83.73,83.6,83.61,120200.0,71.111,71.1365,71.026,71.0345,120200.0
2013-12-12 15:20:00,83.62,83.78,83.61,83.74,93000.0,71.043,71.1789,71.0345,71.145,93000.0
2013-12-12 15:30:00,83.73,83.76,83.53,83.53,151100.0,71.1365,71.162,70.9665,70.9665,151100.0
2013-12-12 15:40:00,83.53,83.54,83.39,83.48,269500.0,70.9665,70.975,70.8476,70.9241,269500.0
2013-12-12 15:50:00,83.47,83.49,83.23,83.29,580200.0,70.9156,70.9326,70.7117,70.7626,580200.0
2013-12-13 09:30:00,83.26,83.92,83.26,83.82,157100.0,70.7372,71.2979,70.7372,71.2129,157100.0
2013-12-13 09:40:00,83.85,83.88,83.31,83.48,157400.0,71.2384,71.2639,70.7796,70.9241,157400.0
2013-12-13 09:50:00,83.5,83.51,83.34,83.38,77700.0,70.9411,70.9496,70.8051,70.8391,77700.0
2013-12-13 10:00:00,83.39,83.55,83.37,83.4,56100.0,70.8476,70.9835,70.8306,70.8561,56100.0
2013-12-13 10:10:00,83.45,83.5,83.25,83.31,146400.0,70.8986,70.9411,70.7287,70.7796,146400.0
2013-12-13 10:20:00,83.31,83.39,83.23,83.38,60300.0,70.7796,70.8476,70.7117,70.8391,60300.0
2013-12-13 10:30:00,83.38,83.6,83.38,83.56,75700.0,70.8391,71.026,70.8391,70.992,75700.0
2013-12-13 10:40:00,83.56,83.56,83.39,83.39,102300.0,70.992,70.992,70.8476,70.8476,102300.0
2013-12-13 10:50:00,83.4,83.5,83.39,83.46,66900.0,70.8561,70.9411,70.8476,70.9071,66900.0
2013-12-13 11:00:00,83.46,83.53,83.38,83.49,99700.0,70.9071,70.9665,70.8391,70.9326,99700.0
2013-12-13 11:10:00,83.49,83.63,83.44,83.61,96600.0,70.9326,71.0515,70.8901,71.0345,96600.0
2013-12-13 11:20:00,83.61,83.66,83.49,83.55,63400.0,71.0345,71.077,70.9326,70.9835,63400.0
2013-12-13 11:30:00,83.55,83.62,83.51,83.59,38700.0,70.9835,71.043,70.9496,71.0175,38700.0
2013-12-13 11:40:00,83.6,83.7,83.6,83.62,35900.0,71.026,71.111,71.026,71.043,35900.0
2013-12-13 11:50:00,83.62,83.77,83.62,83.77,33000.0,71.043,71.1704,71.043,71.1704,33000.0
2013-12-13 12:00:00,83.77,83.84,83.74,83.75,48300.0,71.1704,71.2299,71.145,71.1535,48300.0
2013-12-13 12:10:00,83.75,83.83,83.7,83.76,46600.0,71.1535,71.2214,71.111,71.162,46600.0
2013-12-13 12:20:00,83.75,83.88,83.73,83.87,135400.0,71.1535,71.2639,71.1365,71.2554,135400.0
2013-12-13 12:30:00,83.86,83.89,83.84,83.87,27200.0,71.2469,71.2724,71.2299,71.2554,27200.0
2013-12-13 12:40:00,83.88,83.88,83.72,83.72,45000.0,71.2639,71.2639,71.128,71.128,45000.0
2013-12-13 12:50:00,83.71,83.82,83.67,83.79,47000.0,71.1195,71.2129,71.0855,71.1874,47000.0
2013-12-13 13:00:00,83.79,83.85,83.72,83.72,51700.0,71.1874,71.2384,71.128,71.128,51700.0
2013-12-13 13:10:00,83.72,83.77,83.65,83.75,61900.0,71.128,71.1704,71.0685,71.1535,61900.0
2013-12-13 13:20:00,83.73,83.75,83.66,83.74,51900.0,71.1365,71.1535,71.077,71.145,51900.0
2013-12-13 13:30:00,83.73,83.79,83.67,83.76,51300.0,71.1365,71.1874,71.0855,71.162,51300.0
2013-12-13 13:40:00,83.75,83.76,83.68,83.75,44100.0,71.1535,71.162,71.094,71.1535,44100.0
2013-12-13 13:50:00,83.75,83.78,83.63,83.66,57800.0,71.1535,71.1789,71.0515,71.077,57800.0
2013-12-13 14:00:00,83.67,83.69,83.45,83.54,124100.0,71.0855,71.1025,70.8986,70.975,124100.0
2013-12-13 14:10:00,83.54,83.57,83.41,83.55,127100.0,70.975,71.0005,70.8646,70.9835,127100.0
2013-12-13 14:20:00,83.54,83.56,83.49,83.54,88400.0,70.975,70.992,70.9326,70.975,88400.0
2013-12-13 14:30:00,83.55,83.62,83.54,83.61,57600.0,70.9835,71.043,70.975,71.0345,57600.0
2013-12-13 14:40:00,83.61,83.71,83.61,83.7,136000.0,71.0345,71.1195,71.0345,71.111,136000.0
2013-12-13 14:50:00,83.69,83.87,83.68,83.8,100700.0,71.1025,71.2554,71.094,71.1959,100700.0
2013-12-13 15:00:00,83.8,83.88,83.78,83.81,75100.0,71.1959,71.2639,71.1789,71.2044,75100.0
2013-12-13 15:10:00,83.81,83.86,83.76,83.83,89100.0,71.2044,71.2469,71.162,71.2214,89100.0
2013-12-13 15:20:00,83.83,83.86,83.77,83.8,123900.0,71.2214,71.2469,71.1704,71.1959,123900.0
2013-12-13 15:30:00,83.8,83.85,83.66,83.71,305400.0,71.1959,71.2384,71.077,71.1195,305400.0
2013-12-13 15:40:00,83.7,83.84,83.68,83.78,132500.0,71.111,71.2299,71.094,71.1789,132500.0
2013-12-13 15:50:00,83.79,83.81,83.63,83.68,290600.0,71.1874,71.2044,71.0515,71.094,290600.0
2013-12-16 09:30:00,83.96,84.94,83.96,84.9,320900.0,71.3319,72.1645,71.3319,72.1305,320900.0
2013-12-16 09:40:00,84.9,84.97,84.73,84.76,144600.0,72.1305,72.19,71.9861,72.0115,144600.0
2013-12-16 09:50:00,84.73,84.93,84.7,84.8,133900.0,71.9861,72.156,71.9606,72.0455,133900.0
2013-12-16 10:00:00,84.8,84.85,84.72,84.79,67600.0,72.0455,72.088,71.9776,72.037,67600.0
2013-12-16 10:10:00,84.78,84.83,84.59,84.71,68600.0,72.0285,72.071,71.8671,71.9691,68600.0
2013-12-16 10:20:00,84.71,84.75,84.63,84.67,85400.0,71.9691,72.003,71.9011,71.9351,85400.0
2013-12-16 10:30:00,84.67,84.68,84.44,84.45,62400.0,71.9351,71.9436,71.7397,71.7482,62400.0
2013-12-16 10:40:00,84.44,84.65,84.43,84.62,159400.0,71.7397,71.9181,71.7312,71.8926,159400.0
2013-12-16 10:50:00,84.63,84.74,84.58,84.64,73400.0,71.9011,71.9946,71.8586,71.9096,73400.0
2013-12-16 11:00:00,84.64,84.67,84.55,84.6,73400.0,71.9096,71.9351,71.8331,71.8756,73400.0
2013-12-16 11:10:00,84.6,84.72,84.58,84.61,121000.0,71.8756,71.9776,71.8586,71.8841,121000.0
2013-12-16 11:20:00,84.62,84.62,84.44,84.45,97700.0,71.8926,71.8926,71.7397,71.7482,97700.0
2013-12-16 11:30:00,84.45,84.51,84.38,84.42,110700.0,71.7482,71.7991,71.6887,71.7227,110700.0
2013-12-16 11:40:00,84.42,84.57,84.4,84.53,107700.0,71.7227,71.8501,71.7057,71.8161,107700.0
2013-12-16 11:50:00,84.51,84.65,84.51,84.55,104900.0,71.7991,71.9181,71.7991,71.8331,104900.0
2013-12-16 12:00:00,84.55,84.57,84.42,84.48,63400.0,71.8331,71.8501,71.7227,71.7737,63400.0
2013-12-16 12:10:00,84.47,84.52,84.42,84.47,50400.0,71.7652,71.8076,71.7227,71.7652,50400.0
2013-12-16 12:20:00,84.48,84.5,84.43,84.46,47200.0,71.7737,71.7906,71.7312,71.7567,47200.0
2013-12-16 12:30:00,84.47,84.55,84.42,84.46,60100.0,71.7652,71.8331,71.7227,71.7567,60100.0
2013-12-16 12:40:00,84.45,84.56,84.45,84.5,66100.0,71.7482,71.8416,71.7482,71.7906,66100.0
2013-12-16 12:50:00,84.51,84.58,84.49,84.53,57900.0,71.7991,71.8586,71.7822,71.8161,57900.0
2013-12-16 13:00:00,84.54,84.56,84.43,84.52,61400.0,71.8246,71.8416,71.7312,71.8076,61400.0
2013-12-16 13:10:00,84.52,84.56,84.48,84.51,74200.0,71.8076,71.8416,71.7737,71.7991,74200.0
2013-12-16 13:20:00,84.52,84.63,84.45,84.6,51500.0,71.8076,71.9011,71.7482,71.8756,51500.0
2013-12-16 13:30:00,84.59,84.6,84.52,84.53,54600.0,71.8671,71.8756,71.8076,71.8161,54600.0
2013-12-16 13:40:00,84.52,84.6,84.48,84.59,53400.0,71.8076,71.8756,71.7737,71.8671,53400.0
2013-12-16 13:50:00,84.59,84.66,84.58,84.65,59100.0,71.8671,71.9266,71.8586,71.9181,59100.0
2013-12-16 14:00:00,84.65,84.73,84.62,84.64,97900.0,71.9181,71.9861,71.8926,71.9096,97900.0
2013-12-16 14:10:00,84.63,84.75,84.62,84.62,52400.0,71.9011,72.003,71.8926,71.8926,52400.0
2013-12-16 14:20:00,84.63,84.67,84.56,84.6,44500.0,71.9011,71.9351,71.8416,71.8756,44500.0
2013-12-16 14:30:00,84.6,84.61,84.52,84.58,60700.0,71.8756,71.8841,71.8076,71.8586,60700.0
2013-12-16 14:40:00,84.58,84.59,84.54,84.54,42000.0,71.8586,71.8671,71.8246,71.8246,42000.0
2013-12-16 14:50:00,84.55,84.62,84.54,84.56,47300.0,71.8331,71.8926,71.8246,71.8416,47300.0
2013-12-16 15:00:00,84.57,84.63,84.55,84.62,51900.0,71.8501,71.9011,71.8331,71.8926,51900.0
2013-12-16 15:10:00,84.62,84.66,84.55,84.61,54700.0,71.8926,71.9266,71.8331,71.8841,54700.0
2013-12-16 15:20:00,84.6,84.62,84.5,84.53,102400.0,71.8756,71.8926,71.7906,71.8161,102400.0
2013-12-16 15:30:00,84.53,84.56,84.47,84.54,118700.0,71.8161,71.8416,71.7652,71.8246,118700.0
2013-12-16 15:40:00,84.54,84.6,84.51,84.52,129100.0,71.8246,71.8756,71.7991,71.8076,129100.0
2013-12-16 15:50:00,84.51,84.55,84.46,84.51,358500.0,71.7991,71.8331,71.7567,71.7991,358500.0
2013-12-17 09:30:00,84.75,84.75,83.99,84.21,180000.0,72.003,72.003,71.3574,71.5443,180000.0
2013-12-17 09:40:00,84.23,84.44,84.16,84.31,71500.0,71.5613,71.7397,71.5018,71.6292,71500.0
2013-12-17 09:50:00,84.28,84.38,84.15,84.36,76000.0,71.6037,71.6887,71.4933,71.6717,76000.0
2013-12-17 10:00:00,84.32,84.34,84.17,84.21,68300.0,71.6377,71.6547,71.5103,71.5443,68300.0
2013-12-17 10:10:00,84.21,84.34,84.11,84.11,61700.0,71.5443,71.6547,71.4593,71.4593,61700.0
2013-12-17 10:20:00,84.13,84.23,84.11,84.18,47900.0,71.4763,71.5613,71.4593,71.5188,47900.0
2013-12-17 10:30:00,84.15,84.34,84.08,84.33,65500.0,71.4933,71.6547,71.4338,71.6462,65500.0
2013-12-17 10:40:00,84.33,84.33,84.07,84.12,67700.0,71.6462,71.6462,71.4253,71.4678,67700.0
2013-12-17 10:50:00,84.12,84.31,84.05,84.31,81500.0,71.4678,71.6292,71.4083,71.6292,81500.0
2013-12-17 11:00:00,84.3,84.38,84.17,84.31,70300.0,71.6207,71.6887,71.5103,71.6292,70300.0
2013-12-17 11:10:00,84.31,84.33,84.22,84.26,59600.0,71.6292,71.6462,71.5528,71.5867,59600.0
2013-12-17 11:20:00,84.25,84.33,84.19,84.23,49800.0,71.5783,71.6462,71.5273,71.5613,49800.0
2013-12-17 11:30:00,84.24,84.27,84.18,84.22,51200.0,71.5698,71.5952,71.5188,71.5528,51200.0
2013-12-17 11:40:00,84.23,84.31,84.2,84.3,50200.0,71.5613,71.6292,71.5358,71.6207,50200.0
2013-12-17 11:50:00,84.31,84.39,84.29,84.32,40900.0,71.6292,71.6972,71.6122,71.6377,40900.0
2013-12-17 12:00:00,84.31,84.31,84.24,84.24,41200.0,71.6292,71.6292,71.5698,71.5698,41200.0
2013-12-17 12:10:00,84.25,84.34,84.22,84.31,38200.0,71.5783,71.6547,71.5528,71.6292,38200.0
2013-12-17 12:20:00,84.32,84.37,84.29,84.33,36900.0,71.6377,71.6802,71.6122,71.6462,36900.0
2013-12-17 12:30:00,84.33,84.34,84.29,84.3,37900.0,71.6462,71.6547,71.6122,71.6207,37900.0
2013-12-17 12:40:00,84.3,84.37,84.29,84.36,22800.0,71.6207,71.6802,71.6122,71.6717,22800.0
2013-12-17 12:50:00,84.37,84.42,84.33,84.34,40000.0,71.6802,71.7227,71.6462,71.6547,40000.0
2013-12-17 13:00:00,84.33,84.35,84.3,84.3,37000.0,71.6462,71.6632,71.6207,71.6207,37000.0
2013-12-17 13:10:00,84.3,84.31,84.23,84.29,29100.0,71.6207,71.6292,71.5613,71.6122,29100.0
2013-12-17 13:20:00,84.29,84.38,84.29,84.38,43400.0,71.6122,71.6887,71.6122,71.6887,43400.0
2013-12-17 13:30:00,84.38,84.42,84.34,84.39,37300.0,71.6887,71.7227,71.6547,71.6972,37300.0
2013-12-17 13:40:00,84.39,84.4,84.31,84.36,53400.0,71.6972,71.7057,71.6292,71.6717,53400.0
2013-12-17 13:50:00,84.35,84.42,84.34,84.36,38900.0,71.6632,71.7227,71.6547,71.6717,38900.0
2013-12-17 14:00:00,84.37,84.58,84.36,84.56,68400.0,71.6802,71.8586,71.6717,71.8416,68400.0
2013-12-17 14:10:00,84.57,84.59,84.45,84.46,61600.0,71.8501,71.8671,71.7482,71.7567,61600.0
2013-12-17 14:20:00,84.45,84.51,84.43,84.44,67800.0,71.7482,71.7991,71.7312,71.7397,67800.0
2013-12-17 14:30:00,84.44,84.44,84.21,84.24,68600.0,71.7397,71.7397,71.5443,71.5698,68600.0
2013-12-17 14:40:00,84.25,84.29,84.24,84.27,55500.0,71.5783,71.6122,71.5698,71.5952,55500.0
2013-12-17 14:50:00,84.27,84.27,84.17,84.2,81300.0,71.5952,71.5952,71.5103,71.5358,81300.0
2013-12-17 15:00:00,84.2,84.25,84.2,84.25,51900.0,71.5358,71.5783,71.5358,71.5783,51900.0
2013-12-17 15:10:00,84.24,84.27,84.22,84.26,99300.0,71.5698,71.5952,71.5528,71.5867,99300.0
2013-12-17 15:20:00,84.25,84.29,84.18,84.19,92700.0,71.5783,71.6122,71.5188,71.5273,92700.0
2013-12-17 15:30:00,84.2,84.22,84.13,84.17,128500.0,71.5358,71.5528,71.4763,71.5103,128500.0
2013-12-17 15:40:00,84.18,84.18,84.1,84.15,173600.0,71.5188,71.5188,71.4508,71.4933,173600.0
2013-12-17 15:50:00,84.15,84.15,84.07,84.11,274000.0,71.4933,71.4933,71.4253,71.4593,274000.0
2013-12-18 09:30:00,84.3,84.76,84.3,84.73,128500.0,71.6207,72.0115,71.6207,71.9861,128500.0
2013-12-18 09:40:00,84.7,84.95,84.66,84.83,68000.0,71.9606,72.173,71.9266,72.071,68000.0
2013-12-18 09:50:00,84.8,84.84,84.57,84.81,72400.0,72.0455,72.0795,71.8501,72.054,72400.0
2013-12-18 10:00:00,84.81,84.83,84.64,84.82,87400.0,72.054,72.071,71.9096,72.0625,87400.0
2013-12-18 10:10:00,84.82,84.88,84.6,84.61,40800.0,72.0625,72.1135,71.8756,71.8841,40800.0
2013-12-18 10:20:00,84.59,84.64,84.43,84.43,52000.0,71.8671,71.9096,71.7312,71.7312,52000.0
2013-12-18 10:30:00,84.43,84.46,84.37,84.39,45700.0,71.7312,71.7567,71.6802,71.6972,45700.0
2013-12-18 10:40:00,84.39,84.42,84.31,84.39,74100.0,71.6972,71.7227,71.6292,71.6972,74100.0
2013-12-18 10:50:00,84.39,84.41,84.32,84.33,63900.0,71.6972,71.7142,71.6377,71.6462,63900.0
2013-12-18 11:00:00,84.33,84.38,84.26,84.38,52600.0,71.6462,71.6887,71.5867,71.6887,52600.0
2013-12-18 11:10:00,84.38,84.38,84.25,84.26,44600.0,71.6887,71.6887,71.5783,71.5867,44600.0
2013-12-18 11:20:00,84.25,84.28,84.19,84.19,38400.0,71.5783,71.6037,71.5273,71.5273,38400.0
2013-12-18 11:30:00,84.19,84.26,84.18,84.2,73100.0,71.5273,71.5867,71.5188,71.5358,73100.0
2013-12-18 11:40:00,84.2,84.2,84.14,84.15,107800.0,71.5358,71.5358,71.4848,71.4933,107800.0
2013-12-18 11:50:00,84.15,84.15,84.01,84.04,65800.0,71.4933,71.4933,71.3743,71.3998,65800.0
2013-12-18 12:00:00,84.05,84.06,84.0,84.01,56600.0,71.4083,71.4168,71.3659,71.3743,56600.0
2013-12-18 12:10:00,84.01,84.12,83.99,84.11,88500.0,71.3743,71.4678,71.3574,71.4593,88500.0
2013-12-18 12:20:00,84.11,84.13,84.06,84.08,61000.0,71.4593,71.4763,71.4168,71.4338,61000.0
2013-12-18 12:30:00,84.08,84.14,83.98,84.0,65300.0,71.4338,71.4848,71.3489,71.3659,65300.0
2013-12-18 12:40:00,84.0,84.12,83.98,84.04,38000.0,71.3659,71.4678,71.3489,71.3998,38000.0
2013-12-18 12:50:00,84.05,84.09,83.99,84.0,43200.0,71.4083,71.4423,71.3574,71.3659,43200.0
2013-12-18 13:00:00,84.0,84.06,83.9,84.05,66400.0,71.3659,71.4168,71.2809,71.4083,66400.0
2013-12-18 13:10:00,84.05,84.06,83.76,83.83,60800.0,71.4083,71.4168,71.162,71.2214,60800.0
2013-12-18 13:20:00,83.83,83.95,83.8,83.95,38300.0,71.2214,71.3234,71.1959,71.3234,38300.0
2013-12-18 13:30:00,83.96,84.03,83.95,84.03,47200.0,71.3319,71.3913,71.3234,71.3913,47200.0
2013-12-18 13:40:00,84.02,84.11,84.0,84.08,69200.0,71.3828,71.4593,71.3659,71.4338,69200.0
2013-12-18 13:50:00,84.09,84.32,84.06,84.12,105900.0,71.4423,71.6377,71.4168,71.4678,105900.0
2013-12-18 14:00:00,84.14,85.04,83.55,84.89,269600.0,71.4848,72.2494,70.9835,72.122,269600.0
2013-12-18 14:10:00,84.9,84.93,84.58,84.9,124500.0,72.1305,72.156,71.8586,72.1305,124500.0
2013-12-18 14:20:00,84.88,85.05,84.81,84.85,105700.0,72.1135,72.2579,72.054,72.088,105700.0
2013-12-18 14:30:00,84.87,85.33,84.86,85.33,125800.0,72.105,72.4958,72.0965,72.4958,125800.0
2013-12-18 14:40:00,85.31,85.31,85.07,85.07,136200.0,72.4788,72.4788,72.2749,72.2749,136200.0
2013-12-18 14:50:00,85.06,85.26,85.06,85.24,78900.0,72.2664,72.4363,72.2664,72.4193,78900.0
2013-12-18 15:00:00,85.24,85.32,85.14,85.29,146100.0,72.4193,72.4873,72.3344,72.4618,146100.0
2013-12-18 15:10:00,85.28,85.54,85.22,85.53,349400.0,72.4533,72.6742,72.4024,72.6657,349400.0
2013-12-18 15:20:00,85.53,85.75,85.52,85.64,218500.0,72.6657,72.8526,72.6572,72.7592,218500.0
2013-12-18 15:30:00,85.63,85.86,85.58,85.86,182800.0,72.7507,72.9461,72.7082,72.9461,182800.0
2013-12-18 15:40:00,85.85,85.98,85.8,85.82,298200.0,72.9376,73.048,72.8951,72.9121,298200.0
2013-12-18 15:50:00,85.8,86.12,85.8,86.02,655300.0,72.8951,73.167,72.8951,73.082,655300.0
2013-12-19 09:30:00,85.94,86.47,85.91,86.4,177800.0,73.0141,73.4643,72.9886,73.4049,177800.0
2013-12-19 09:40:00,86.38,86.47,86.19,86.34,91200.0,73.3879,73.4643,73.2265,73.3539,91200.0
2013-12-19 09:50:00,86.34,86.4,86.25,86.29,91500.0,73.3539,73.4049,73.2774,73.3114,91500.0
2013-12-19 10:00:00,86.28,86.34,86.06,86.14,117400.0,73.3029,73.3539,73.116,73.184,117400.0
2013-12-19 10:10:00,86.11,86.18,86.05,86.18,104900.0,73.1585,73.218,73.1075,73.218,104900.0
2013-12-19 10:20:00,86.19,86.21,86.09,86.12,60800.0,73.2265,73.2435,73.1415,73.167,60800.0
2013-12-19 10:30:00,86.13,86.17,86.06,86.1,57500.0,73.1755,73.2095,73.116,73.15,57500.0
2013-12-19 10:40:00,86.1,86.25,86.02,86.16,69600.0,73.15,73.2774,73.082,73.201,69600.0
2013-12-19 10:50:00,86.16,86.2,86.11,86.18,55500.0,73.201,73.235,73.1585,73.218,55500.0
2013-12-19 11:00:00,86.18,86.2,86.08,86.18,47900.0,73.218,73.235,73.133,73.218,47900.0
2013-12-19 11:10:00,86.19,86.23,86.15,86.18,43000.0,73.2265,73.2604,73.1925,73.218,43000.0
2013-12-19 11:20:00,86.18,86.3,86.15,86.3,57500.0,73.218,73.3199,73.1925,73.3199,57500.0
2013-12-19 11:30:00,86.28,86.42,86.28,86.31,52700.0,73.3029,73.4219,73.3029,73.3284,52700.0
2013-12-19 11:40:00,86.3,86.34,86.25,86.34,44700.0,73.3199,73.3539,73.2774,73.3539,44700.0
2013-12-19 11:50:00,86.33,86.45,86.31,86.44,64900.0,73.3454,73.4474,73.3284,73.4389,64900.0
2013-12-19 12:00:00,86.44,86.44,86.34,86.41,58000.0,73.4389,73.4389,73.3539,73.4134,58000.0
2013-12-19 12:10:00,86.42,86.5,86.37,86.48,61300.0,73.4219,73.4898,73.3794,73.4728,61300.0
2013-12-19 12:20:00,86.49,86.53,86.46,86.48,48500.0,73.4813,73.5153,73.4559,73.4728,48500.0
2013-12-19 12:30:00,86.47,86.47,86.34,86.35,39900.0,73.4643,73.4643,73.3539,73.3624,39900.0
2013-12-19 12:40:00,86.35,86.39,86.31,86.32,30300.0,73.3624,73.3964,73.3284,73.3369,30300.0
2013-12-19 12:50:00,86.33,86.42,86.33,86.4,34200.0,73.3454,73.4219,73.3454,73.4049,34200.0
2013-12-19 13:00:00,86.39,86.39,86.26,86.37,46100.0,73.3964,73.3964,73.2859,73.3794,46100.0
2013-12-19 13:10:00,86.37,86.48,86.35,86.44,67400.0,73.3794,73.4728,73.3624,73.4389,67400.0
2013-12-19 13:20:00,86.44,86.47,86.4,86.41,42600.0,73.4389,73.4643,73.4049,73.4134,42600.0
2013-12-19 13:30:00,86.4,86.48,86.39,86.42,37500.0,73.4049,73.4728,73.3964,73.4219,37500.0
2013-12-19 13:40:00,86.42,86.47,86.34,86.35,77600.0,73.4219,73.4643,73.3539,73.3624,77600.0
2013-12-19 13:50:00,86.36,86.41,86.33,86.4,44300.0,73.3709,73.4134,73.3454,73.4049,44300.0
2013-12-19 14:00:00,86.4,86.48,86.39,86.47,59900.0,73.4049,73.4728,73.3964,73.4643,59900.0
2013-12-19 14:10:00,86.47,86.51,86.41,86.43,61500.0,73.4643,73.4983,73.4134,73.4304,61500.0
2013-12-19 14:20:00,86.44,86.44,86.31,86.31,63900.0,73.4389,73.4389,73.3284,73.3284,63900.0
2013-12-19 14:30:00,86.31,86.44,86.29,86.36,57000.0,73.3284,73.4389,73.3114,73.3709,57000.0
2013-12-19 14:40:00,86.36,86.43,86.36,86.38,54800.0,73.3709,73.4304,73.3709,73.3879,54800.0
2013-12-19 14:50:00,86.38,86.39,86.31,86.35,70100.0,73.3879,73.3964,73.3284,73.3624,70100.0
2013-12-19 15:00:00,86.34,86.41,86.31,86.32,83300.0,73.3539,73.4134,73.3284,73.3369,83300.0
2013-12-19 15:10:00,86.31,86.46,86.31,86.45,75000.0,73.3284,73.4559,73.3284,73.4474,75000.0
2013-12-19 15:20:00,86.45,86.46,86.3,86.33,93800.0,73.4474,73.4559,73.3199,73.3454,93800.0
2013-12-19 15:30:00,86.32,86.4,86.29,86.37,150600.0,73.3369,73.4049,73.3114,73.3794,150600.0
2013-12-19 15:40:00,86.36,86.44,86.31,86.34,182100.0,73.3709,73.4389,73.3284,73.3539,182100.0
2013-12-19 15:50:00,86.34,86.48,86.29,86.43,495200.0,73.3539,73.4728,73.3114,73.4304,495200.0
2013-12-20 09:30:00,86.67,86.83,86.44,86.7,1230700.0,73.6343,73.7702,73.4389,73.6598,1230700.0
2013-12-20 09:40:00,86.7,86.74,86.58,86.64,114900.0,73.6598,73.6937,73.5578,73.6088,114900.0
2013-12-20 09:50:00,86.64,86.88,86.61,86.8,133500.0,73.6088,73.8127,73.5833,73.7447,133500.0
2013-12-20 10:00:00,86.8,86.88,86.69,86.76,141300.0,73.7447,73.8127,73.6513,73.7107,141300.0
2013-12-20 10:10:00,86.76,86.9,86.71,86.88,67700.0,73.7107,73.8297,73.6683,73.8127,67700.0
2013-12-20 10:20:00,86.87,86.91,86.85,86.88,70700.0,73.8042,73.8382,73.7872,73.8127,70700.0
2013-12-20 10:30:00,86.87,87.04,86.85,87.01,88200.0,73.8042,73.9486,73.7872,73.9231,88200.0
2013-12-20 10:40:00,87.02,87.08,87.0,87.05,59000.0,73.9316,73.9826,73.9146,73.9571,59000.0
2013-12-20 10:50:00,87.05,87.05,86.97,87.0,74000.0,73.9571,73.9571,73.8891,73.9146,74000.0
2013-12-20 11:00:00,87.0,87.16,86.99,87.15,152200.0,73.9146,74.0506,73.9061,74.0421,152200.0
2013-12-20 11:10:00,87.15,87.32,87.12,87.31,80000.0,74.0421,74.1865,74.0166,74.178,80000.0
2013-12-20 11:20:00,87.3,87.37,87.27,87.28,71500.0,74.1695,74.229,74.144,74.1525,71500.0
2013-12-20 11:30:00,87.28,87.41,87.27,87.37,75900.0,74.1525,74.263,74.144,74.229,75900.0
2013-12-20 11:40:00,87.38,87.5,87.34,87.5,119500.0,74.2375,74.3394,74.2035,74.3394,119500.0
2013-12-20 11:50:00,87.49,87.54,87.43,87.45,93600.0,74.3309,74.3734,74.28,74.297,93600.0
2013-12-20 12:00:00,87.44,87.51,87.42,87.5,91900.0,74.2885,74.3479,74.2715,74.3394,91900.0
2013-12-20 12:10:00,87.5,87.5,87.38,87.39,102600.0,74.3394,74.3394,74.2375,74.246,102600.0
2013-12-20 12:20:00,87.38,87.39,87.27,87.28,76300.0,74.2375,74.246,74.144,74.1525,76300.0
2013-12-20 12:30:00,87.28,87.38,87.24,87.35,64400.0,74.1525,74.2375,74.1185,74.212,64400.0
2013-12-20 12:40:00,87.34,87.35,87.27,87.32,55200.0,74.2035,74.212,74.144,74.1865,55200.0
2013-12-20 12:50:00,87.32,87.37,87.27,87.28,95800.0,74.1865,74.229,74.144,74.1525,95800.0
2013-12-20 13:00:00,87.28,87.35,87.22,87.28,93900.0,74.1525,74.212,74.1015,74.1525,93900.0
2013-12-20 13:10:00,87.27,87.32,87.22,87.31,50900.0,74.144,74.1865,74.1015,74.178,50900.0
2013-12-20 13:20:00,87.31,87.35,87.28,87.29,31000.0,74.178,74.212,74.1525,74.161,31000.0
2013-12-20 13:30:00,87.3,87.33,87.18,87.23,58800.0,74.1695,74.195,74.0676,74.11,58800.0
2013-12-20 13:40:00,87.23,87.37,87.21,87.36,66900.0,74.11,74.229,74.093,74.2205,66900.0
2013-12-20 13:50:00,87.36,87.57,87.33,87.54,80800.0,74.2205,74.3989,74.195,74.3734,80800.0
2013-12-20 14:00:00,87.54,87.56,87.48,87.51,45500.0,74.3734,74.3904,74.3224,74.3479,45500.0
2013-12-20 14:10:00,87.51,87.62,87.51,87.62,56200.0,74.3479,74.4414,74.3479,74.4414,56200.0
2013-12-20 14:20:00,87.61,87.66,87.59,87.65,82000.0,74.4329,74.4754,74.4159,74.4669,82000.0
2013-12-20 14:30:00,87.65,87.73,87.64,87.7,78100.0,74.4669,74.5348,74.4584,74.5093,78100.0
2013-12-20 14:40:00,87.71,87.78,87.7,87.73,67800.0,74.5178,74.5773,74.5093,74.5348,67800.0
2013-12-20 14:50:00,87.72,87.78,87.7,87.7,83600.0,74.5263,74.5773,74.5093,74.5093,83600.0
2013-12-20 15:00:00,87.71,87.72,87.55,87.56,73200.0,74.5178,74.5263,74.3819,74.3904,73200.0
2013-12-20 15:10:00,87.56,87.69,87.55,87.68,86400.0,74.3904,74.5009,74.3819,74.4924,86400.0
2013-12-20 15:20:00,87.68,87.71,87.62,87.67,97600.0,74.4924,74.5178,74.4414,74.4839,97600.0
2013-12-20 15:30:00,87.68,87.73,87.62,87.72,145000.0,74.4924,74.5348,74.4414,74.5263,145000.0
2013-12-20 15:40:00,87.72,87.78,87.59,87.65,323800.0,74.5263,74.5773,74.4159,74.4669,323800.0
2013-12-20 15:50:00,87.65,87.71,87.58,87.66,455000.0,74.4669,74.5178,74.4074,74.4754,455000.0
2013-12-23 09:30:00,87.96,88.17,87.92,88.15,160300.0,74.7302,74.9087,74.6963,74.8917,160300.0
2013-12-23 09:40:00,88.14,88.14,87.57,88.11,158200.0,74.8832,74.8832,74.3989,74.8577,158200.0
2013-12-23 09:50:00,88.08,88.18,88.01,88.05,91300.0,74.8322,74.9172,74.7727,74.8067,91300.0
2013-12-23 10:00:00,88.05,88.3,88.03,88.22,126800.0,74.8067,75.0191,74.7897,74.9511,126800.0
2013-12-23 10:10:00,88.24,88.24,87.94,87.98,122700.0,74.9681,74.9681,74.7133,74.7472,122700.0
2013-12-23 10:20:00,87.99,88.25,87.94,88.19,82000.0,74.7557,74.9766,74.7133,74.9256,82000.0
2013-12-23 10:30:00,88.18,88.19,88.02,88.07,66100.0,74.9172,74.9256,74.7812,74.8237,66100.0
2013-12-23 10:40:00,88.09,88.23,88.08,88.23,54600.0,74.8407,74.9596,74.8322,74.9596,54600.0
2013-12-23 10:50:00,88.23,88.29,88.22,88.22,63500.0,74.9596,75.0106,74.9511,74.9511,63500.0
2013-12-23 11:00:00,88.22,88.35,88.22,88.28,66100.0,74.9511,75.0616,74.9511,75.0021,66100.0
2013-12-23 11:10:00,88.27,88.47,88.27,88.46,83000.0,74.9936,75.1635,74.9936,75.155,83000.0
2013-12-23 11:20:00,88.46,88.51,88.44,88.5,68200.0,75.155,75.1975,75.138,75.189,68200.0
2013-12-23 11:30:00,88.51,88.54,88.48,88.52,78900.0,75.1975,75.223,75.172,75.206,78900.0
2013-12-23 11:40:00,88.52,88.58,88.44,88.46,62400.0,75.206,75.257,75.138,75.155,62400.0
2013-12-23 11:50:00,88.46,88.52,88.44,88.47,52100.0,75.155,75.206,75.138,75.1635,52100.0
2013-12-23 12:00:00,88.47,88.48,88.37,88.42,52300.0,75.1635,75.172,75.0786,75.1211,52300.0
2013-12-23 12:10:00,88.43,88.52,88.42,88.49,82700.0,75.1296,75.206,75.1211,75.1805,82700.0
2013-12-23 12:20:00,88.5,88.56,88.47,88.54,58200.0,75.189,75.24,75.1635,75.223,58200.0
2013-12-23 12:30:00,88.56,88.56,88.45,88.46,44400.0,75.24,75.24,75.1465,75.155,44400.0
2013-12-23 12:40:00,88.44,88.52,88.43,88.44,33900.0,75.138,75.206,75.1296,75.138,33900.0
2013-12-23 12:50:00,88.44,88.46,88.4,88.4,49300.0,75.138,75.155,75.1041,75.1041,49300.0
2013-12-23 13:00:00,88.4,88.48,88.39,88.43,42300.0,75.1041,75.172,75.0956,75.1296,42300.0
2013-12-23 13:10:00,88.42,88.49,88.38,88.41,41500.0,75.1211,75.1805,75.0871,75.1126,41500.0
2013-12-23 13:20:00,88.41,88.45,88.39,88.42,42200.0,75.1126,75.1465,75.0956,75.1211,42200.0
2013-12-23 13:30:00,88.42,88.43,88.2,88.21,75300.0,75.1211,75.1296,74.9341,74.9426,75300.0
2013-12-23 13:40:00,88.2,88.21,88.13,88.16,70400.0,74.9341,74.9426,74.8747,74.9002,70400.0
2013-12-23 13:50:00,88.15,88.2,88.1,88.2,46900.0,74.8917,74.9341,74.8492,74.9341,46900.0
2013-12-23 14:00:00,88.2,88.24,88.16,88.2,52500.0,74.9341,74.9681,74.9002,74.9341,52500.0
2013-12-23 14:10:00,88.21,88.32,88.2,88.3,57400.0,74.9426,75.0361,74.9341,75.0191,57400.0
2013-12-23 14:20:00,88.28,88.33,88.23,88.3,63500.0,75.0021,75.0446,74.9596,75.0191,63500.0
2013-12-23 14:30:00,88.3,88.38,88.29,88.33,51000.0,75.0191,75.0871,75.0106,75.0446,51000.0
2013-12-23 14:40:00,88.33,88.33,88.26,88.31,50200.0,75.0446,75.0446,74.9851,75.0276,50200.0
2013-12-23 14:50:00,88.3,88.34,88.26,88.3,54300.0,75.0191,75.0531,74.9851,75.0191,54300.0
2013-12-23 15:00:00,88.3,88.36,88.29,88.32,50800.0,75.0191,75.0701,75.0106,75.0361,50800.0
2013-12-23 15:10:00,88.33,88.35,88.27,88.35,67700.0,75.0446,75.0616,74.9936,75.0616,67700.0
2013-12-23 15:20:00,88.34,88.36,88.29,88.32,85200.0,75.0531,75.0701,75.0106,75.0361,85200.0
2013-12-23 15:30:00,88.32,88.36,88.3,88.32,82500.0,75.0361,75.0701,75.0191,75.0361,82500.0
2013-12-23 15:40:00,88.31,88.35,88.28,88.34,127900.0,75.0276,75.0616,75.0021,75.0531,127900.0
2013-12-23 15:50:00,88.34,88.42,88.3,88.33,340800.0,75.0531,75.1211,75.0191,75.0446,340800.0
2013-12-24 09:30:00,88.34,88.72,88.21,88.52,108300.0,75.0531,75.3759,74.9426,75.206,108300.0
2013-12-24 09:40:00,88.5,88.52,88.19,88.26,68500.0,75.189,75.206,74.9256,74.9851,68500.0
2013-12-24 09:50:00,88.26,88.6,88.26,88.55,57600.0,74.9851,75.274,74.9851,75.2315,57600.0
2013-12-24 10:00:00,88.54,88.61,88.48,88.58,71500.0,75.223,75.2825,75.172,75.257,71500.0
2013-12-24 10:10:00,88.57,88.57,88.45,88.51,38700.0,75.2485,75.2485,75.1465,75.1975,38700.0
2013-12-24 10:20:00,88.52,88.56,88.48,88.5,37700.0,75.206,75.24,75.172,75.189,37700.0
2013-12-24 10:30:00,88.48,88.57,88.48,88.53,32500.0,75.172,75.2485,75.172,75.2145,32500.0
2013-12-24 10:40:00,88.54,88.66,88.54,88.56,43900.0,75.223,75.325,75.223,75.24,43900.0
2013-12-24 10:50:00,88.57,88.73,88.57,88.64,42100.0,75.2485,75.3844,75.2485,75.308,42100.0
2013-12-24 11:00:00,88.63,88.69,88.63,88.68,33900.0,75.2995,75.3504,75.2995,75.342,33900.0
2013-12-24 11:10:00,88.68,88.72,88.65,88.7,36700.0,75.342,75.3759,75.3165,75.3589,36700.0
2013-12-24 11:20:00,88.7,88.73,88.58,88.68,42900.0,75.3589,75.3844,75.257,75.342,42900.0
2013-12-24 11:30:00,88.67,88.69,88.6,88.67,29300.0,75.3335,75.3504,75.274,75.3335,29300.0
2013-12-24 11:40:00,88.68,88.69,88.63,88.64,29200.0,75.342,75.3504,75.2995,75.308,29200.0
2013-12-24 11:50:00,88.64,88.71,88.6,88.71,35200.0,75.308,75.3674,75.274,75.3674,35200.0
2013-12-24 12:00:00,88.72,88.72,88.65,88.67,42600.0,75.3759,75.3759,75.3165,75.3335,42600.0
2013-12-24 12:10:00,88.68,88.7,88.61,88.67,52000.0,75.342,75.3589,75.2825,75.3335,52000.0
2013-12-24 12:20:00,88.67,88.68,88.61,88.63,53200.0,75.3335,75.342,75.2825,75.2995,53200.0
2013-12-24 12:30:00,88.62,88.71,88.61,88.68,43700.0,75.291,75.3674,75.2825,75.342,43700.0
2013-12-24 12:40:00,88.68,88.72,88.65,88.68,52200.0,75.342,75.3759,75.3165,75.342,52200.0
2013-12-24 12:50:00,88.68,88.74,88.66,88.71,67800.0,75.342,75.3929,75.325,75.3674,67800.0
2013-12-26 09:30:00,88.9,89.23,88.84,89.04,155600.0,75.5289,75.8092,75.4779,75.6478,155600.0
2013-12-26 09:40:00,89.04,89.21,88.98,89.09,109200.0,75.6478,75.7922,75.5968,75.6903,109200.0
2013-12-26 09:50:00,89.09,89.11,88.93,89.11,75900.0,75.6903,75.7073,75.5543,75.7073,75900.0
2013-12-26 10:00:00,89.13,89.16,89.03,89.03,58900.0,75.7243,75.7498,75.6393,75.6393,58900.0
2013-12-26 10:10:00,89.03,89.11,88.95,89.0,45200.0,75.6393,75.7073,75.5713,75.6138,45200.0
2013-12-26 10:20:00,89.02,89.07,88.95,89.07,49800.0,75.6308,75.6733,75.5713,75.6733,49800.0
2013-12-26 10:30:00,89.07,89.07,89.03,89.04,48700.0,75.6733,75.6733,75.6393,75.6478,48700.0
2013-12-26 10:40:00,89.04,89.05,88.94,88.97,38600.0,75.6478,75.6563,75.5628,75.5883,38600.0
2013-12-26 10:50:00,88.96,88.97,88.78,88.84,70000.0,75.5798,75.5883,75.4269,75.4779,70000.0
2013-12-26 11:00:00,88.85,88.89,88.82,88.84,28500.0,75.4864,75.5204,75.4609,75.4779,28500.0
2013-12-26 11:10:00,88.82,88.84,88.75,88.78,54800.0,75.4609,75.4779,75.4014,75.4269,54800.0
2013-12-26 11:20:00,88.78,88.86,88.78,88.85,28400.0,75.4269,75.4949,75.4269,75.4864,28400.0
2013-12-26 11:30:00,88.84,88.87,88.8,88.81,30600.0,75.4779,75.5034,75.4439,75.4524,30600.0
2013-12-26 11:40:00,88.81,88.84,88.78,88.82,20900.0,75.4524,75.4779,75.4269,75.4609,20900.0
2013-12-26 11:50:00,88.83,88.9,88.82,88.89,32900.0,75.4694,75.5289,75.4609,75.5204,32900.0
2013-12-26 12:00:00,88.9,88.92,88.84,88.91,28400.0,75.5289,75.5459,75.4779,75.5374,28400.0
2013-12-26 12:10:00,88.91,88.94,88.88,88.92,26900.0,75.5374,75.5628,75.5119,75.5459,26900.0
2013-12-26 12:20:00,88.9,88.99,88.86,88.99,27500.0,75.5289,75.6053,75.4949,75.6053,27500.0
2013-12-26 12:30:00,88.98,89.01,88.97,89.0,22200.0,75.5968,75.6223,75.5883,75.6138,22200.0
2013-12-26 12:40:00,89.01,89.04,88.93,88.95,39900.0,75.6223,75.6478,75.5543,75.5713,39900.0
2013-12-26 12:50:00,88.94,88.95,88.9,88.94,25700.0,75.5628,75.5713,75.5289,75.5628,25700.0
2013-12-26 13:00:00,88.93,88.96,88.93,88.94,30600.0,75.5543,75.5798,75.5543,75.5628,30600.0
2013-12-26 13:10:00,88.95,88.95,88.9,88.92,32600.0,75.5713,75.5713,75.5289,75.5459,32600.0
2013-12-26 13:20:00,88.92,88.93,88.87,88.89,20000.0,75.5459,75.5543,75.5034,75.5204,20000.0
2013-12-26 13:30:00,88.88,88.98,88.88,88.96,30700.0,75.5119,75.5968,75.5119,75.5798,30700.0
2013-12-26 13:40:00,88.96,88.98,88.91,88.95,43900.0,75.5798,75.5968,75.5374,75.5713,43900.0
2013-12-26 13:50:00,88.95,89.02,88.95,88.98,35500.0,75.5713,75.6308,75.5713,75.5968,35500.0
2013-12-26 14:00:00,88.99,89.01,88.95,88.97,27000.0,75.6053,75.6223,75.5713,75.5883,27000.0
2013-12-26 14:10:00,88.97,88.99,88.94,88.97,50900.0,75.5883,75.6053,75.5628,75.5883,50900.0
2013-12-26 14:20:00,88.98,88.98,88.95,88.96,18900.0,75.5968,75.5968,75.5713,75.5798,18900.0
2013-12-26 14:30:00,88.95,89.0,88.94,88.99,56600.0,75.5713,75.6138,75.5628,75.6053,56600.0
2013-12-26 14:40:00,88.98,89.0,88.96,88.99,19300.0,75.5968,75.6138,75.5798,75.6053,19300.0
2013-12-26 14:50:00,89.0,89.0,88.95,88.95,43500.0,75.6138,75.6138,75.5713,75.5713,43500.0
2013-12-26 15:00:00,88.95,88.99,88.95,88.97,40000.0,75.5713,75.6053,75.5713,75.5883,40000.0
2013-12-26 15:10:00,88.97,88.98,88.9,88.96,78200.0,75.5883,75.5968,75.5289,75.5798,78200.0
2013-12-26 15:20:00,88.96,88.98,88.95,88.98,44500.0,75.5798,75.5968,75.5713,75.5968,44500.0
2013-12-26 15:30:00,88.98,88.99,88.96,88.97,44100.0,75.5968,75.6053,75.5798,75.5883,44100.0
2013-12-26 15:40:00,88.97,88.99,88.95,88.95,66800.0,75.5883,75.6053,75.5713,75.5713,66800.0
2013-12-26 15:50:00,88.94,89.0,88.91,89.0,153800.0,75.5628,75.6138,75.5374,75.6138,153800.0
2013-12-27 09:30:00,89.02,89.12,88.73,89.06,71500.0,75.6308,75.7158,75.3844,75.6648,71500.0
2013-12-27 09:40:00,89.06,89.16,89.0,89.09,46400.0,75.6648,75.7498,75.6138,75.6903,46400.0
2013-12-27 09:50:00,89.09,89.22,89.07,89.11,36200.0,75.6903,75.8007,75.6733,75.7073,36200.0
2013-12-27 10:00:00,89.11,89.25,89.11,89.21,84900.0,75.7073,75.8262,75.7073,75.7922,84900.0
2013-12-27 10:10:00,89.18,89.25,89.14,89.24,53100.0,75.7667,75.8262,75.7328,75.8177,53100.0
2013-12-27 10:20:00,89.25,89.26,89.16,89.22,54900.0,75.8262,75.8347,75.7498,75.8007,54900.0
2013-12-27 10:30:00,89.22,89.22,88.98,89.06,53800.0,75.8007,75.8007,75.5968,75.6648,53800.0
2013-12-27 10:40:00,89.05,89.13,89.01,89.01,31400.0,75.6563,75.7243,75.6223,75.6223,31400.0
2013-12-27 10:50:00,89.01,89.11,89.0,89.0,33900.0,75.6223,75.7073,75.6138,75.6138,33900.0
2013-12-27 11:00:00,89.01,89.17,89.0,89.17,32400.0,75.6223,75.7583,75.6138,75.7583,32400.0
2013-12-27 11:10:00,89.16,89.2,89.05,89.19,37800.0,75.7498,75.7837,75.6563,75.7752,37800.0
2013-12-27 11:20:00,89.19,89.22,89.02,89.11,44300.0,75.7752,75.8007,75.6308,75.7073,44300.0
2013-12-27 11:30:00,89.12,89.24,89.12,89.22,72100.0,75.7158,75.8177,75.7158,75.8007,72100.0
2013-12-27 11:40:00,89.23,89.38,89.22,89.36,50100.0,75.8092,75.9367,75.8007,75.9197,50100.0
2013-12-27 11:50:00,89.36,89.42,89.28,89.38,45500.0,75.9197,75.9706,75.8517,75.9367,45500.0
2013-12-27 12:00:00,89.37,89.47,89.29,89.45,67700.0,75.9282,76.0131,75.8602,75.9961,67700.0
2013-12-27 12:10:00,89.48,89.5,89.37,89.47,66500.0,76.0216,76.0386,75.9282,76.0131,66500.0
2013-12-27 12:20:00,89.45,89.51,89.42,89.48,53600.0,75.9961,76.0471,75.9706,76.0216,53600.0
2013-12-27 12:30:00,89.48,89.51,89.31,89.31,31900.0,76.0216,76.0471,75.8772,75.8772,31900.0
2013-12-27 12:40:00,89.31,89.31,89.11,89.14,53200.0,75.8772,75.8772,75.7073,75.7328,53200.0
2013-12-27 12:50:00,89.13,89.19,89.02,89.06,34100.0,75.7243,75.7752,75.6308,75.6648,34100.0
2013-12-27 13:00:00,89.05,89.06,88.98,88.99,40200.0,75.6563,75.6648,75.5968,75.6053,40200.0
2013-12-27 13:10:00,88.99,89.02,88.94,88.99,29700.0,75.6053,75.6308,75.5628,75.6053,29700.0
2013-12-27 13:20:00,88.99,89.19,88.98,89.18,37700.0,75.6053,75.7752,75.5968,75.7667,37700.0
2013-12-27 13:30:00,89.18,89.19,89.04,89.12,41600.0,75.7667,75.7752,75.6478,75.7158,41600.0
2013-12-27 13:40:00,89.13,89.13,89.06,89.1,26000.0,75.7243,75.7243,75.6648,75.6988,26000.0
2013-12-27 13:50:00,89.1,89.23,89.1,89.22,27600.0,75.6988,75.8092,75.6988,75.8007,27600.0
2013-12-27 14:00:00,89.22,89.24,89.14,89.19,32800.0,75.8007,75.8177,75.7328,75.7752,32800.0
2013-12-27 14:10:00,89.19,89.25,89.15,89.21,29500.0,75.7752,75.8262,75.7413,75.7922,29500.0
2013-12-27 14:20:00,89.21,89.3,89.2,89.25,33600.0,75.7922,75.8687,75.7837,75.8262,33600.0
2013-12-27 14:30:00,89.25,89.26,89.19,89.26,28900.0,75.8262,75.8347,75.7752,75.8347,28900.0
2013-12-27 14:40:00,89.25,89.26,89.23,89.23,28300.0,75.8262,75.8347,75.8092,75.8092,28300.0
2013-12-27 14:50:00,89.23,89.24,89.14,89.15,27300.0,75.8092,75.8177,75.7328,75.7413,27300.0
2013-12-27 15:00:00,89.15,89.16,89.09,89.1,39500.0,75.7413,75.7498,75.6903,75.6988,39500.0
2013-12-27 15:10:00,89.09,89.1,89.0,89.01,66100.0,75.6903,75.6988,75.6138,75.6223,66100.0
2013-12-27 15:20:00,89.01,89.1,89.0,89.08,59400.0,75.6223,75.6988,75.6138,75.6818,59400.0
2013-12-27 15:30:00,89.08,89.18,89.05,89.16,104600.0,75.6818,75.7667,75.6563,75.7498,104600.0
2013-12-27 15:40:00,89.17,89.19,89.15,89.17,75100.0,75.7583,75.7752,75.7413,75.7583,75100.0
2013-12-27 15:50:00,89.17,89.2,89.14,89.2,134300.0,75.7583,75.7837,75.7328,75.7837,134300.0
2013-12-30 09:30:00,89.19,89.49,89.16,89.3,81300.0,75.7752,76.0301,75.7498,75.8687,81300.0
2013-12-30 09:40:00,89.28,89.34,89.17,89.18,56300.0,75.8517,75.9027,75.7583,75.7667,56300.0
2013-12-30 09:50:00,89.18,89.26,89.17,89.25,32700.0,75.7667,75.8347,75.7583,75.8262,32700.0
2013-12-30 10:00:00,89.28,89.33,89.25,89.32,47200.0,75.8517,75.8942,75.8262,75.8857,47200.0
2013-12-30 10:10:00,89.32,89.44,89.32,89.42,39900.0,75.8857,75.9876,75.8857,75.9706,39900.0
2013-12-30 10:20:00,89.42,89.44,89.32,89.34,33600.0,75.9706,75.9876,75.8857,75.9027,33600.0
2013-12-30 10:30:00,89.32,89.5,89.32,89.5,41900.0,75.8857,76.0386,75.8857,76.0386,41900.0
2013-12-30 10:40:00,89.51,89.59,89.5,89.52,44600.0,76.0471,76.1151,76.0386,76.0556,44600.0
2013-12-30 10:50:00,89.52,89.52,89.42,89.42,43700.0,76.0556,76.0556,75.9706,75.9706,43700.0
2013-12-30 11:00:00,89.42,89.46,89.4,89.44,37600.0,75.9706,76.0046,75.9537,75.9876,37600.0
2013-12-30 11:10:00,89.44,89.46,89.37,89.39,38200.0,75.9876,76.0046,75.9282,75.9452,38200.0
2013-12-30 11:20:00,89.39,89.41,89.33,89.33,32000.0,75.9452,75.9622,75.8942,75.8942,32000.0
2013-12-30 11:30:00,89.33,89.37,89.25,89.27,39800.0,75.8942,75.9282,75.8262,75.8432,39800.0
2013-12-30 11:40:00,89.27,89.31,89.25,89.26,28900.0,75.8432,75.8772,75.8262,75.8347,28900.0
2013-12-30 11:50:00,89.27,89.27,89.21,89.22,39500.0,75.8432,75.8432,75.7922,75.8007,39500.0
2013-12-30 12:00:00,89.22,89.23,89.15,89.15,39000.0,75.8007,75.8092,75.7413,75.7413,39000.0
2013-12-30 12:10:00,89.15,89.25,89.14,89.25,47800.0,75.7413,75.8262,75.7328,75.8262,47800.0
2013-12-30 12:20:00,89.23,89.26,89.19,89.26,34100.0,75.8092,75.8347,75.7752,75.8347,34100.0
2013-12-30 12:30:00,89.26,89.35,89.26,89.3,31300.0,75.8347,75.9112,75.8347,75.8687,31300.0
2013-12-30 12:40:00,89.3,89.39,89.29,89.29,30200.0,75.8687,75.9452,75.8602,75.8602,30200.0
2013-12-30 12:50:00,89.28,89.33,89.26,89.32,36800.0,75.8517,75.8942,75.8347,75.8857,36800.0
2013-12-30 13:00:00,89.32,89.37,89.31,89.34,27700.0,75.8857,75.9282,75.8772,75.9027,27700.0
2013-12-30 13:10:00,89.33,89.42,89.32,89.4,41200.0,75.8942,75.9706,75.8857,75.9537,41200.0
2013-12-30 13:20:00,89.4,89.41,89.36,89.39,39600.0,75.9537,75.9622,75.9197,75.9452,39600.0
2013-12-30 13:30:00,89.4,89.48,89.39,89.4,33900.0,75.9537,76.0216,75.9452,75.9537,33900.0
2013-12-30 13:40:00,89.4,89.42,89.37,89.4,53500.0,75.9537,75.9706,75.9282,75.9537,53500.0
2013-12-30 13:50:00,89.41,89.41,89.38,89.38,40300.0,75.9622,75.9622,75.9367,75.9367,40300.0
2013-12-30 14:00:00,89.4,89.47,89.39,89.46,62200.0,75.9537,76.0131,75.9452,76.0046,62200.0
2013-12-30 14:10:00,89.44,89.48,89.41,89.45,36100.0,75.9876,76.0216,75.9622,75.9961,36100.0
2013-12-30 14:20:00,89.45,89.48,89.43,89.45,37300.0,75.9961,76.0216,75.9791,75.9961,37300.0
2013-12-30 14:30:00,89.46,89.48,89.44,89.47,36300.0,76.0046,76.0216,75.9876,76.0131,36300.0
2013-12-30 14:40:00,89.47,89.53,89.47,89.51,57200.0,76.0131,76.0641,76.0131,76.0471,57200.0
2013-12-30 14:50:00,89.52,89.57,89.5,89.56,45300.0,76.0556,76.0981,76.0386,76.0896,45300.0
2013-12-30 15:00:00,89.56,89.57,89.54,89.57,44700.0,76.0896,76.0981,76.0726,76.0981,44700.0
2013-12-30 15:10:00,89.57,89.57,89.55,89.56,36200.0,76.0981,76.0981,76.0811,76.0896,36200.0
2013-12-30 15:20:00,89.56,89.62,89.55,89.6,53300.0,76.0896,76.1406,76.0811,76.1236,53300.0
2013-12-30 15:30:00,89.6,89.61,89.48,89.5,51900.0,76.1236,76.1321,76.0216,76.0386,51900.0
2013-12-30 15:40:00,89.5,89.56,89.49,89.55,88300.0,76.0386,76.0896,76.0301,76.0811,88300.0
2013-12-30 15:50:00,89.55,89.62,89.54,89.59,193400.0,76.0811,76.1406,76.0726,76.1151,193400.0
2013-12-31 09:30:00,89.85,90.58,89.52,90.35,231600.0,76.336,76.9562,76.0556,76.7608,231600.0
2013-12-31 09:40:00,90.35,90.53,90.26,90.3,119700.0,76.7608,76.9137,76.6843,76.7183,119700.0
2013-12-31 09:50:00,90.3,90.66,90.3,90.54,102300.0,76.7183,77.0241,76.7183,76.9222,102300.0
2013-12-31 10:00:00,90.56,90.63,90.38,90.4,127100.0,76.9392,76.9987,76.7863,76.8033,127100.0
2013-12-31 10:10:00,90.41,90.52,90.4,90.45,56400.0,76.8117,76.9052,76.8033,76.8457,56400.0
2013-12-31 10:20:00,90.45,90.51,90.4,90.47,71500.0,76.8457,76.8967,76.8033,76.8627,71500.0
2013-12-31 10:30:00,90.48,90.54,90.4,90.41,65400.0,76.8712,76.9222,76.8033,76.8117,65400.0
2013-12-31 10:40:00,90.41,90.48,90.4,90.4,37500.0,76.8117,76.8712,76.8033,76.8033,37500.0
2013-12-31 10:50:00,90.4,90.47,90.37,90.41,44200.0,76.8033,76.8627,76.7778,76.8117,44200.0
2013-12-31 11:00:00,90.41,90.56,90.4,90.52,82500.0,76.8117,76.9392,76.8033,76.9052,82500.0
2013-12-31 11:10:00,90.52,90.54,90.41,90.42,60100.0,76.9052,76.9222,76.8117,76.8202,60100.0
2013-12-31 11:20:00,90.42,90.44,90.37,90.41,43400.0,76.8202,76.8372,76.7778,76.8117,43400.0
2013-12-31 11:30:00,90.42,90.44,90.39,90.4,33300.0,76.8202,76.8372,76.7948,76.8033,33300.0
2013-12-31 11:40:00,90.4,90.43,90.38,90.4,38300.0,76.8033,76.8287,76.7863,76.8033,38300.0
2013-12-31 11:50:00,90.41,90.52,90.4,90.47,38100.0,76.8117,76.9052,76.8033,76.8627,38100.0
2013-12-31 12:00:00,90.49,90.53,90.46,90.52,38300.0,76.8797,76.9137,76.8542,76.9052,38300.0
2013-12-31 12:10:00,90.52,90.53,90.5,90.52,24100.0,76.9052,76.9137,76.8882,76.9052,24100.0
2013-12-31 12:20:00,90.51,90.54,90.5,90.52,40500.0,76.8967,76.9222,76.8882,76.9052,40500.0
2013-12-31 12:30:00,90.52,90.55,90.51,90.54,38700.0,76.9052,76.9307,76.8967,76.9222,38700.0
2013-12-31 12:40:00,90.53,90.54,90.48,90.53,46800.0,76.9137,76.9222,76.8712,76.9137,46800.0
2013-12-31 12:50:00,90.51,90.55,90.51,90.53,50600.0,76.8967,76.9307,76.8967,76.9137,50600.0
2013-12-31 13:00:00,90.52,90.55,90.5,90.51,63000.0,76.9052,76.9307,76.8882,76.8967,63000.0
2013-12-31 13:10:00,90.51,90.57,90.48,90.55,45100.0,76.8967,76.9477,76.8712,76.9307,45100.0
2013-12-31 13:20:00,90.56,90.64,90.56,90.63,55600.0,76.9392,77.0072,76.9392,76.9987,55600.0
2013-12-31 13:30:00,90.64,90.66,90.6,90.6,34800.0,77.0072,77.0241,76.9732,76.9732,34800.0
2013-12-31 13:40:00,90.61,90.63,90.53,90.56,66100.0,76.9817,76.9987,76.9137,76.9392,66100.0
2013-12-31 13:50:00,90.56,90.61,90.56,90.6,45000.0,76.9392,76.9817,76.9392,76.9732,45000.0
2013-12-31 14:00:00,90.61,90.68,90.61,90.68,54700.0,76.9817,77.0411,76.9817,77.0411,54700.0
2013-12-31 14:10:00,90.67,90.68,90.62,90.63,68300.0,77.0326,77.0411,76.9902,76.9987,68300.0
2013-12-31 14:20:00,90.62,90.64,90.54,90.55,76700.0,76.9902,77.0072,76.9222,76.9307,76700.0
2013-12-31 14:30:00,90.55,90.57,90.52,90.53,47300.0,76.9307,76.9477,76.9052,76.9137,47300.0
2013-12-31 14:40:00,90.54,90.55,90.5,90.5,63600.0,76.9222,76.9307,76.8882,76.8882,63600.0
2013-12-31 14:50:00,90.51,90.56,90.51,90.56,58900.0,76.8967,76.9392,76.8967,76.9392,58900.0
2013-12-31 15:00:00,90.56,90.56,90.51,90.53,67300.0,76.9392,76.9392,76.8967,76.9137,67300.0
2013-12-31 15:10:00,90.53,90.55,90.45,90.48,166300.0,76.9137,76.9307,76.8457,76.8712,166300.0
2013-12-31 15:20:00,90.48,90.49,90.38,90.42,90400.0,76.8712,76.8797,76.7863,76.8202,90400.0
2013-12-31 15:30:00,90.42,90.56,90.42,90.54,88000.0,76.8202,76.9392,76.8202,76.9222,88000.0
2013-12-31 15:40:00,90.53,90.78,90.5,90.71,158600.0,76.9137,77.1261,76.8882,77.0666,158600.0
2013-12-31 15:50:00,90.71,90.79,90.59,90.73,235700.0,77.0666,77.1346,76.9647,77.0836,235700.0
2014-01-02 09:30:00,90.95,91.0,90.38,90.45,325500.0,77.2705,77.313,76.7863,76.8457,325500.0
2014-01-02 09:40:00,90.46,90.84,90.37,90.77,186200.0,76.8542,77.1771,76.7778,77.1176,186200.0
2014-01-02 09:50:00,90.77,91.04,90.71,91.0,189600.0,77.1176,77.347,77.0666,77.313,189600.0
2014-01-02 10:00:00,90.98,91.08,90.54,90.66,161000.0,77.296,77.381,76.9222,77.0241,161000.0
2014-01-02 10:10:00,90.65,90.87,90.65,90.87,81800.0,77.0156,77.2026,77.0156,77.2026,81800.0
2014-01-02 10:20:00,90.86,90.9,90.64,90.69,79200.0,77.1941,77.228,77.0072,77.0496,79200.0
2014-01-02 10:30:00,90.72,90.73,90.64,90.72,243500.0,77.0751,77.0836,77.0072,77.0751,243500.0
2014-01-02 10:40:00,90.72,90.98,90.7,90.8,87700.0,77.0751,77.296,77.0581,77.1431,87700.0
2014-01-02 10:50:00,90.81,90.85,90.64,90.68,65600.0,77.1516,77.1856,77.0072,77.0411,65600.0
2014-01-02 11:00:00,90.68,90.7,90.51,90.63,257200.0,77.0411,77.0581,76.8967,76.9987,257200.0
2014-01-02 11:10:00,90.62,90.63,90.45,90.47,190900.0,76.9902,76.9987,76.8457,76.8627,190900.0
2014-01-02 11:20:00,90.47,90.47,90.35,90.38,93200.0,76.8627,76.8627,76.7608,76.7863,93200.0
2014-01-02 11:30:00,90.39,90.39,90.22,90.24,111400.0,76.7948,76.7948,76.6503,76.6673,111400.0
2014-01-02 11:40:00,90.24,90.26,90.09,90.1,95000.0,76.6673,76.6843,76.5399,76.5484,95000.0
2014-01-02 11:50:00,90.11,90.11,89.86,89.92,211400.0,76.5569,76.5569,76.3445,76.3954,211400.0
2014-01-02 12:00:00,89.93,90.04,89.9,90.0,68500.0,76.4039,76.4974,76.3785,76.4634,68500.0
2014-01-02 12:10:00,89.99,90.0,89.93,89.93,41300.0,76.4549,76.4634,76.4039,76.4039,41300.0
2014-01-02 12:20:00,89.94,89.94,89.8,89.8,51000.0,76.4124,76.4124,76.2935,76.2935,51000.0
2014-01-02 12:30:00,89.82,89.95,89.7,89.85,92100.0,76.3105,76.4209,76.2085,76.336,92100.0
2014-01-02 12:40:00,89.85,89.89,89.76,89.86,54500.0,76.336,76.37,76.2595,76.3445,54500.0
2014-01-02 12:50:00,89.86,89.86,89.72,89.83,77100.0,76.3445,76.3445,76.2255,76.319,77100.0
2014-01-02 13:00:00,89.85,89.85,89.7,89.71,50600.0,76.336,76.336,76.2085,76.217,50600.0
2014-01-02 13:10:00,89.71,89.73,89.65,89.66,64400.0,76.217,76.234,76.1661,76.1746,64400.0
2014-01-02 13:20:00,89.66,89.7,89.63,89.7,55500.0,76.1746,76.2085,76.1491,76.2085,55500.0
2014-01-02 13:30:00,89.7,89.72,89.62,89.63,65400.0,76.2085,76.2255,76.1406,76.1491,65400.0
2014-01-02 13:40:00,89.64,89.8,89.62,89.73,100600.0,76.1576,76.2935,76.1406,76.234,100600.0
2014-01-02 13:50:00,89.73,89.75,89.66,89.7,51600.0,76.234,76.251,76.1746,76.2085,51600.0
2014-01-02 14:00:00,89.71,89.74,89.67,89.71,75800.0,76.217,76.2425,76.183,76.217,75800.0
2014-01-02 14:10:00,89.71,89.74,89.38,89.44,124100.0,76.217,76.2425,75.9367,75.9876,124100.0
2014-01-02 14:20:00,89.43,89.57,89.4,89.56,72900.0,75.9791,76.0981,75.9537,76.0896,72900.0
2014-01-02 14:30:00,89.56,89.64,89.55,89.6,52300.0,76.0896,76.1576,76.0811,76.1236,52300.0
2014-01-02 14:40:00,89.61,89.67,89.59,89.66,72100.0,76.1321,76.183,76.1151,76.1746,72100.0
2014-01-02 14:50:00,89.67,89.69,89.56,89.59,75100.0,76.183,76.2,76.0896,76.1151,75100.0
2014-01-02 15:00:00,89.59,89.64,89.56,89.64,71000.0,76.1151,76.1576,76.0896,76.1576,71000.0
2014-01-02 15:10:00,89.64,89.78,89.64,89.77,120200.0,76.1576,76.2765,76.1576,76.268,120200.0
2014-01-02 15:20:00,89.77,89.77,89.61,89.61,188000.0,76.268,76.268,76.1321,76.1321,188000.0
2014-01-02 15:30:00,89.6,89.63,89.43,89.46,313200.0,76.1236,76.1491,75.9791,76.0046,313200.0
2014-01-02 15:40:00,89.47,89.54,89.41,89.49,364100.0,76.0131,76.0726,75.9622,76.0301,364100.0
2014-01-02 15:50:00,89.5,89.52,89.41,89.46,521900.0,76.0386,76.0556,75.9622,76.0046,521900.0
2014-01-03 09:30:00,89.15,89.25,88.63,88.77,541200.0,75.7413,75.8262,75.2995,75.4184,541200.0
2014-01-03 09:40:00,88.77,89.11,88.77,89.04,183500.0,75.4184,75.7073,75.4184,75.6478,183500.0
2014-01-03 09:50:00,89.04,89.1,88.92,89.07,100400.0,75.6478,75.6988,75.5459,75.6733,100400.0
2014-01-03 10:00:00,89.06,89.12,89.0,89.04,111100.0,75.6648,75.7158,75.6138,75.6478,111100.0
2014-01-03 10:10:00,89.02,89.2,89.01,89.11,118100.0,75.6308,75.7837,75.6223,75.7073,118100.0
2014-01-03 10:20:00,89.12,89.18,89.08,89.14,107700.0,75.7158,75.7667,75.6818,75.7328,107700.0
2014-01-03 10:30:00,89.14,89.35,89.14,89.34,112200.0,75.7328,75.9112,75.7328,75.9027,112200.0
2014-01-03 10:40:00,89.33,89.42,89.32,89.38,106100.0,75.8942,75.9706,75.8857,75.9367,106100.0
2014-01-03 10:50:00,89.37,89.5,89.35,89.45,102500.0,75.9282,76.0386,75.9112,75.9961,102500.0
2014-01-03 11:00:00,89.46,89.51,89.4,89.5,78200.0,76.0046,76.0471,75.9537,76.0386,78200.0
2014-01-03 11:10:00,89.51,89.53,89.21,89.33,84200.0,76.0471,76.0641,75.7922,75.8942,84200.0
2014-01-03 11:20:00,89.32,89.38,89.17,89.22,103200.0,75.8857,75.9367,75.7583,75.8007,103200.0
2014-01-03 11:30:00,89.21,89.26,89.17,89.21,90100.0,75.7922,75.8347,75.7583,75.7922,90100.0
2014-01-03 11:40:00,89.21,89.23,89.14,89.15,58500.0,75.7922,75.8092,75.7328,75.7413,58500.0
2014-01-03 11:50:00,89.16,89.25,89.15,89.21,67000.0,75.7498,75.8262,75.7413,75.7922,67000.0
2014-01-03 12:00:00,89.19,89.26,89.14,89.22,58000.0,75.7752,75.8347,75.7328,75.8007,58000.0
2014-01-03 12:10:00,89.23,89.3,89.19,89.24,64600.0,75.8092,75.8687,75.7752,75.8177,64600.0
2014-01-03 12:20:00,89.26,89.28,89.2,89.25,36500.0,75.8347,75.8517,75.7837,75.8262,36500.0
2014-01-03 12:30:00,89.25,89.43,89.25,89.37,39300.0,75.8262,75.9791,75.8262,75.9282,39300.0
2014-01-03 12:40:00,89.36,89.41,89.33,89.37,45100.0,75.9197,75.9622,75.8942,75.9282,45100.0
2014-01-03 12:50:00,89.37,89.4,89.28,89.28,43000.0,75.9282,75.9537,75.8517,75.8517,43000.0
2014-01-03 13:00:00,89.29,89.36,89.29,89.33,60300.0,75.8602,75.9197,75.8602,75.8942,60300.0
2014-01-03 13:10:00,89.33,89.34,89.15,89.17,69400.0,75.8942,75.9027,75.7413,75.7583,69400.0
2014-01-03 13:20:00,89.17,89.19,89.11,89.11,74600.0,75.7583,75.7752,75.7073,75.7073,74600.0
2014-01-03 13:30:00,89.11,89.11,89.03,89.08,58100.0,75.7073,75.7073,75.6393,75.6818,58100.0
2014-01-03 13:40:00,89.09,89.14,89.04,89.14,60700.0,75.6903,75.7328,75.6478,75.7328,60700.0
2014-01-03 13:50:00,89.14,89.28,89.14,89.19,56900.0,75.7328,75.8517,75.7328,75.7752,56900.0
2014-01-03 14:00:00,89.2,89.27,89.19,89.22,49400.0,75.7837,75.8432,75.7752,75.8007,49400.0
2014-01-03 14:10:00,89.22,89.43,89.21,89.42,69200.0,75.8007,75.9791,75.7922,75.9706,69200.0
2014-01-03 14:20:00,89.41,89.47,89.34,89.45,68900.0,75.9622,76.0131,75.9027,75.9961,68900.0
2014-01-03 14:30:00,89.44,89.54,89.43,89.53,40400.0,75.9876,76.0726,75.9791,76.0641,40400.0
2014-01-03 14:40:00,89.54,89.81,89.54,89.81,80300.0,76.0726,76.302,76.0726,76.302,80300.0
2014-01-03 14:50:00,89.79,89.86,89.77,89.84,61200.0,76.285,76.3445,76.268,76.3275,61200.0
2014-01-03 15:00:00,89.83,89.89,89.81,89.89,76400.0,76.319,76.37,76.302,76.37,76400.0
2014-01-03 15:10:00,89.88,90.08,89.88,90.02,114400.0,76.3615,76.5314,76.3615,76.4804,114400.0
2014-01-03 15:20:00,90.02,90.06,89.94,89.97,82200.0,76.4804,76.5144,76.4124,76.4379,82200.0
2014-01-03 15:30:00,89.98,90.08,89.96,90.03,97700.0,76.4464,76.5314,76.4294,76.4889,97700.0
2014-01-03 15:40:00,90.01,90.02,89.82,89.9,156200.0,76.4719,76.4804,76.3105,76.3785,156200.0
2014-01-03 15:50:00,89.9,89.92,89.7,89.74,352000.0,76.3785,76.3954,76.2085,76.2425,352000.0
2014-01-06 09:30:00,89.7,90.25,89.7,90.05,116800.0,76.2085,76.6758,76.2085,76.5059,116800.0
2014-01-06 09:40:00,90.05,90.05,89.75,89.77,70000.0,76.5059,76.5059,76.251,76.268,70000.0
2014-01-06 09:50:00,89.76,89.85,89.58,89.82,54100.0,76.2595,76.336,76.1066,76.3105,54100.0
2014-01-06 10:00:00,89.82,89.87,89.61,89.76,65500.0,76.3105,76.353,76.1321,76.2595,65500.0
2014-01-06 10:10:00,89.76,89.93,89.72,89.93,75400.0,76.2595,76.4039,76.2255,76.4039,75400.0
2014-01-06 10:20:00,89.92,90.03,89.81,89.84,56900.0,76.3954,76.4889,76.302,76.3275,56900.0
2014-01-06 10:30:00,89.83,89.98,89.83,89.9,35500.0,76.319,76.4464,76.319,76.3785,35500.0
2014-01-06 10:40:00,89.89,89.89,89.63,89.71,36300.0,76.37,76.37,76.1491,76.217,36300.0
2014-01-06 10:50:00,89.69,89.85,89.51,89.56,53400.0,76.2,76.336,76.0471,76.0896,53400.0
2014-01-06 11:00:00,89.55,89.68,89.54,89.66,37400.0,76.0811,76.1915,76.0726,76.1746,37400.0
2014-01-06 11:10:00,89.66,89.66,89.38,89.5,58900.0,76.1746,76.1746,75.9367,76.0386,58900.0
2014-01-06 11:20:00,89.52,89.63,89.44,89.63,57100.0,76.0556,76.1491,75.9876,76.1491,57100.0
2014-01-06 11:30:00,89.61,89.66,89.38,89.5,55700.0,76.1321,76.1746,75.9367,76.0386,55700.0
2014-01-06 11:40:00,89.51,89.61,89.48,89.57,31200.0,76.0471,76.1321,76.0216,76.0981,31200.0
2014-01-06 11:50:00,89.56,89.65,89.56,89.58,33900.0,76.0896,76.1661,76.0896,76.1066,33900.0
2014-01-06 12:00:00,89.57,89.65,89.51,89.57,37400.0,76.0981,76.1661,76.0471,76.0981,37400.0
2014-01-06 12:10:00,89.57,89.68,89.56,89.68,31400.0,76.0981,76.1915,76.0896,76.1915,31400.0
2014-01-06 12:20:00,89.69,89.72,89.64,89.64,38800.0,76.2,76.2255,76.1576,76.1576,38800.0
2014-01-06 12:30:00,89.65,89.65,89.53,89.6,36300.0,76.1661,76.1661,76.0641,76.1236,36300.0
2014-01-06 12:40:00,89.59,89.6,89.53,89.59,34600.0,76.1151,76.1236,76.0641,76.1151,34600.0
2014-01-06 12:50:00,89.57,89.74,89.57,89.71,34700.0,76.0981,76.2425,76.0981,76.217,34700.0
2014-01-06 13:00:00,89.72,89.75,89.66,89.66,32900.0,76.2255,76.251,76.1746,76.1746,32900.0
2014-01-06 13:10:00,89.68,89.76,89.59,89.74,29700.0,76.1915,76.2595,76.1151,76.2425,29700.0
2014-01-06 13:20:00,89.74,89.77,89.64,89.65,30300.0,76.2425,76.268,76.1576,76.1661,30300.0
2014-01-06 13:30:00,89.64,89.72,89.61,89.7,24200.0,76.1576,76.2255,76.1321,76.2085,24200.0
2014-01-06 13:40:00,89.69,89.73,89.66,89.7,20300.0,76.2,76.234,76.1746,76.2085,20300.0
2014-01-06 13:50:00,89.7,89.96,89.7,89.84,48600.0,76.2085,76.4294,76.2085,76.3275,48600.0
2014-01-06 14:00:00,89.84,89.94,89.83,89.84,29200.0,76.3275,76.4124,76.319,76.3275,29200.0
2014-01-06 14:10:00,89.85,89.97,89.8,89.8,36300.0,76.336,76.4379,76.2935,76.2935,36300.0
2014-01-06 14:20:00,89.8,89.93,89.76,89.86,35200.0,76.2935,76.4039,76.2595,76.3445,35200.0
2014-01-06 14:30:00,89.86,89.97,89.84,89.95,34900.0,76.3445,76.4379,76.3275,76.4209,34900.0
2014-01-06 14:40:00,89.94,90.04,89.88,89.92,52200.0,76.4124,76.4974,76.3615,76.3954,52200.0
2014-01-06 14:50:00,89.91,89.94,89.82,89.85,63100.0,76.387,76.4124,76.3105,76.336,63100.0
2014-01-06 15:00:00,89.84,89.84,89.69,89.72,45300.0,76.3275,76.3275,76.2,76.2255,45300.0
2014-01-06 15:10:00,89.72,89.88,89.72,89.85,60800.0,76.2255,76.3615,76.2255,76.336,60800.0
2014-01-06 15:20:00,89.86,89.87,89.77,89.85,42200.0,76.3445,76.353,76.268,76.336,42200.0
2014-01-06 15:30:00,89.84,89.88,89.69,89.76,62300.0,76.3275,76.3615,76.2,76.2595,62300.0
2014-01-06 15:40:00,89.77,89.84,89.7,89.8,77100.0,76.268,76.3275,76.2085,76.2935,77100.0
2014-01-06 15:50:00,89.81,89.86,89.68,89.7,227500.0,76.302,76.3445,76.1915,76.2085,227500.0
2014-01-07 09:30:00,90.14,90.28,90.01,90.24,207800.0,76.5824,76.7013,76.4719,76.6673,207800.0
2014-01-07 09:40:00,90.23,90.43,90.23,90.38,192400.0,76.6588,76.8287,76.6588,76.7863,192400.0
2014-01-07 09:50:00,90.37,90.62,90.34,90.62,232100.0,76.7778,76.9902,76.7523,76.9902,232100.0
2014-01-07 10:00:00,90.62,90.7,90.3,90.33,126300.0,76.9902,77.0581,76.7183,76.7438,126300.0
2014-01-07 10:10:00,90.33,90.33,90.13,90.13,112500.0,76.7438,76.7438,76.5739,76.5739,112500.0
2014-01-07 10:20:00,90.11,90.24,90.05,90.05,53500.0,76.5569,76.6673,76.5059,76.5059,53500.0
2014-01-07 10:30:00,90.06,90.14,90.04,90.12,38500.0,76.5144,76.5824,76.4974,76.5654,38500.0
2014-01-07 10:40:00,90.13,90.23,90.05,90.06,43000.0,76.5739,76.6588,76.5059,76.5144,43000.0
2014-01-07 10:50:00,90.06,90.09,90.02,90.09,65000.0,76.5144,76.5399,76.4804,76.5399,65000.0
2014-01-07 11:00:00,90.09,90.09,89.81,89.82,68500.0,76.5399,76.5399,76.302,76.3105,68500.0
2014-01-07 11:10:00,89.83,89.85,89.76,89.77,40800.0,76.319,76.336,76.2595,76.268,40800.0
2014-01-07 11:20:00,89.77,89.79,89.7,89.72,68500.0,76.268,76.285,76.2085,76.2255,68500.0
2014-01-07 11:30:00,89.72,89.76,89.68,89.68,68100.0,76.2255,76.2595,76.1915,76.1915,68100.0
2014-01-07 11:40:00,89.68,89.71,89.5,89.56,89700.0,76.1915,76.217,76.0386,76.0896,89700.0
2014-01-07 11:50:00,89.56,89.57,89.42,89.53,72800.0,76.0896,76.0981,75.9706,76.0641,72800.0
2014-01-07 12:00:00,89.53,89.57,89.35,89.39,92300.0,76.0641,76.0981,75.9112,75.9452,92300.0
2014-01-07 12:10:00,89.38,89.38,89.29,89.3,133200.0,75.9367,75.9367,75.8602,75.8687,133200.0
2014-01-07 12:20:00,89.29,89.36,89.16,89.19,126100.0,75.8602,75.9197,75.7498,75.7752,126100.0
2014-01-07 12:30:00,89.18,89.27,89.18,89.23,88200.0,75.7667,75.8432,75.7667,75.8092,88200.0
2014-01-07 12:40:00,89.23,89.24,89.17,89.23,48900.0,75.8092,75.8177,75.7583,75.8092,48900.0
2014-01-07 12:50:00,89.24,89.34,89.22,89.29,68400.0,75.8177,75.9027,75.8007,75.8602,68400.0
2014-01-07 13:00:00,89.29,89.47,89.29,89.38,50400.0,75.8602,76.0131,75.8602,75.9367,50400.0
2014-01-07 13:10:00,89.38,89.39,89.31,89.35,47300.0,75.9367,75.9452,75.8772,75.9112,47300.0
2014-01-07 13:20:00,89.34,89.35,89.24,89.24,37700.0,75.9027,75.9112,75.8177,75.8177,37700.0
2014-01-07 13:30:00,89.24,89.26,89.21,89.24,45700.0,75.8177,75.8347,75.7922,75.8177,45700.0
2014-01-07 13:40:00,89.24,89.25,89.2,89.2,34700.0,75.8177,75.8262,75.7837,75.7837,34700.0
2014-01-07 13:50:00,89.21,89.24,89.08,89.09,62700.0,75.7922,75.8177,75.6818,75.6903,62700.0
2014-01-07 14:00:00,89.08,89.14,89.01,89.13,78900.0,75.6818,75.7328,75.6223,75.7243,78900.0
2014-01-07 14:10:00,89.13,89.29,89.12,89.19,55300.0,75.7243,75.8602,75.7158,75.7752,55300.0
2014-01-07 14:20:00,89.19,89.29,89.13,89.29,43200.0,75.7752,75.8602,75.7243,75.8602,43200.0
2014-01-07 14:30:00,89.29,89.42,89.27,89.41,67500.0,75.8602,75.9706,75.8432,75.9622,67500.0
2014-01-07 14:40:00,89.41,89.41,89.23,89.26,59800.0,75.9622,75.9622,75.8092,75.8347,59800.0
2014-01-07 14:50:00,89.26,89.3,89.15,89.17,55300.0,75.8347,75.8687,75.7413,75.7583,55300.0
2014-01-07 15:00:00,89.18,89.45,89.17,89.42,54800.0,75.7667,75.9961,75.7583,75.9706,54800.0
2014-01-07 15:10:00,89.4,89.43,89.32,89.41,36600.0,75.9537,75.9791,75.8857,75.9622,36600.0
2014-01-07 15:20:00,89.41,89.42,89.31,89.34,57400.0,75.9622,75.9706,75.8772,75.9027,57400.0
2014-01-07 15:30:00,89.35,89.4,89.22,89.27,128400.0,75.9112,75.9537,75.8007,75.8432,128400.0
2014-01-07 15:40:00,89.26,89.37,89.23,89.34,159400.0,75.8347,75.9282,75.8092,75.9027,159400.0
2014-01-07 15:50:00,89.35,89.44,89.32,89.33,437400.0,75.9112,75.9876,75.8857,75.8942,437400.0
2014-01-08 09:30:00,88.66,89.08,88.66,89.03,144100.0,75.5187,75.8765,75.5187,75.8339,144100.0
2014-01-08 09:40:00,89.08,89.31,88.98,89.01,134500.0,75.8765,76.0724,75.7913,75.8168,134500.0
2014-01-08 09:50:00,89.01,89.05,88.82,88.9,110400.0,75.8168,75.8509,75.655,75.7232,110400.0
2014-01-08 10:00:00,88.9,89.16,88.8,88.97,87200.0,75.7232,75.9446,75.638,75.7828,87200.0
2014-01-08 10:10:00,88.95,89.13,88.9,89.13,41500.0,75.7657,75.9191,75.7232,75.9191,41500.0
2014-01-08 10:20:00,89.13,89.28,89.09,89.21,132200.0,75.9191,76.0468,75.885,75.9872,132200.0
2014-01-08 10:30:00,89.21,89.36,89.21,89.29,27000.0,75.9872,76.115,75.9872,76.0553,27000.0
2014-01-08 10:40:00,89.28,89.28,89.07,89.13,38200.0,76.0468,76.0468,75.868,75.9191,38200.0
2014-01-08 10:50:00,89.17,89.18,88.94,89.04,49300.0,75.9531,75.9617,75.7572,75.8424,49300.0
2014-01-08 11:00:00,89.05,89.06,88.83,88.86,44300.0,75.8509,75.8594,75.6635,75.6891,44300.0
2014-01-08 11:10:00,88.88,89.32,88.88,89.28,69500.0,75.7061,76.0809,75.7061,76.0468,69500.0
2014-01-08 11:20:00,89.29,89.4,89.29,89.38,62200.0,76.0553,76.149,76.0553,76.132,62200.0
2014-01-08 11:30:00,89.39,89.49,89.29,89.31,56300.0,76.1405,76.2257,76.0553,76.0724,56300.0
2014-01-08 11:40:00,89.32,89.46,89.31,89.4,36900.0,76.0809,76.2001,76.0724,76.149,36900.0
2014-01-08 11:50:00,89.41,89.58,89.39,89.57,41300.0,76.1576,76.3024,76.1405,76.2938,41300.0
2014-01-08 12:00:00,89.58,89.64,89.54,89.54,35800.0,76.3024,76.3535,76.2683,76.2683,35800.0
2014-01-08 12:10:00,89.54,89.6,89.49,89.49,29300.0,76.2683,76.3194,76.2257,76.2257,29300.0
2014-01-08 12:20:00,89.49,89.53,89.44,89.47,32100.0,76.2257,76.2598,76.1831,76.2087,32100.0
2014-01-08 12:30:00,89.47,89.52,89.3,89.31,55300.0,76.2087,76.2513,76.0639,76.0724,55300.0
2014-01-08 12:40:00,89.3,89.33,89.21,89.22,38800.0,76.0639,76.0894,75.9872,75.9957,38800.0
2014-01-08 12:50:00,89.21,89.27,89.19,89.23,101800.0,75.9872,76.0383,75.9702,76.0042,101800.0
2014-01-08 13:00:00,89.23,89.26,89.14,89.14,75800.0,76.0042,76.0298,75.9276,75.9276,75800.0
2014-01-08 13:10:00,89.15,89.17,88.91,88.95,92800.0,75.9361,75.9531,75.7317,75.7657,92800.0
2014-01-08 13:20:00,88.95,89.15,88.92,89.15,104000.0,75.7657,75.9361,75.7402,75.9361,104000.0
2014-01-08 13:30:00,89.16,89.2,89.08,89.09,48900.0,75.9446,75.9787,75.8765,75.885,48900.0
2014-01-08 13:40:00,89.1,89.2,89.06,89.16,32400.0,75.8935,75.9787,75.8594,75.9446,32400.0
2014-01-08 13:50:00,89.15,89.26,89.11,89.19,50900.0,75.9361,76.0298,75.902,75.9702,50900.0
2014-01-08 14:00:00,89.19,89.33,89.1,89.18,94800.0,75.9702,76.0894,75.8935,75.9617,94800.0
2014-01-08 14:10:00,89.17,89.48,89.16,89.38,80800.0,75.9531,76.2172,75.9446,76.132,80800.0
2014-01-08 14:20:00,89.38,89.52,89.31,89.34,41000.0,76.132,76.2513,76.0724,76.0979,41000.0
2014-01-08 14:30:00,89.34,89.42,89.27,89.35,49400.0,76.0979,76.1661,76.0383,76.1065,49400.0
2014-01-08 14:40:00,89.34,89.37,89.17,89.17,50500.0,76.0979,76.1235,75.9531,75.9531,50500.0
2014-01-08 14:50:00,89.16,89.22,89.11,89.19,100100.0,75.9446,75.9957,75.902,75.9702,100100.0
2014-01-08 15:00:00,89.2,89.25,89.13,89.17,99600.0,75.9787,76.0213,75.9191,75.9531,99600.0
2014-01-08 15:10:00,89.18,89.18,88.93,88.94,70000.0,75.9617,75.9617,75.7487,75.7572,70000.0
2014-01-08 15:20:00,88.94,89.04,88.89,89.04,129400.0,75.7572,75.8424,75.7146,75.8424,129400.0
2014-01-08 15:30:00,89.03,89.2,89.02,89.17,142500.0,75.8339,75.9787,75.8254,75.9531,142500.0
2014-01-08 15:40:00,89.17,89.39,89.13,89.37,175300.0,75.9531,76.1405,75.9191,76.1235,175300.0
2014-01-08 15:50:00,89.37,89.43,89.32,89.41,267900.0,76.1235,76.1746,76.0809,76.1576,267900.0
2014-01-09 09:30:00,89.78,89.93,89.23,89.32,114400.0,76.4727,76.6005,76.0042,76.0809,114400.0
2014-01-09 09:40:00,89.3,89.36,89.07,89.28,94900.0,76.0639,76.115,75.868,76.0468,94900.0
2014-01-09 09:50:00,89.29,89.31,89.15,89.29,57500.0,76.0553,76.0724,75.9361,76.0553,57500.0
2014-01-09 10:00:00,89.31,89.32,88.94,88.96,98600.0,76.0724,76.0809,75.7572,75.7743,98600.0
2014-01-09 10:10:00,88.97,88.97,88.63,88.65,132300.0,75.7828,75.7828,75.4932,75.5102,132300.0
2014-01-09 10:20:00,88.65,88.77,88.57,88.66,128200.0,75.5102,75.6124,75.4421,75.5187,128200.0
2014-01-09 10:30:00,88.64,88.7,88.46,88.47,101500.0,75.5017,75.5528,75.3484,75.3569,101500.0
2014-01-09 10:40:00,88.45,88.51,88.32,88.41,150200.0,75.3399,75.391,75.2291,75.3058,150200.0
2014-01-09 10:50:00,88.41,88.45,88.25,88.36,109900.0,75.3058,75.3399,75.1695,75.2632,109900.0
2014-01-09 11:00:00,88.34,88.34,88.21,88.22,98100.0,75.2462,75.2462,75.1354,75.1439,98100.0
2014-01-09 11:10:00,88.23,88.3,88.18,88.29,92500.0,75.1525,75.2121,75.1099,75.2036,92500.0
2014-01-09 11:20:00,88.29,88.31,88.2,88.2,83900.0,75.2036,75.2206,75.1269,75.1269,83900.0
2014-01-09 11:30:00,88.21,88.26,88.07,88.25,79600.0,75.1354,75.178,75.0162,75.1695,79600.0
2014-01-09 11:40:00,88.25,88.31,88.19,88.31,71700.0,75.1695,75.2206,75.1184,75.2206,71700.0
2014-01-09 11:50:00,88.31,88.33,88.27,88.3,81700.0,75.2206,75.2376,75.1865,75.2121,81700.0
2014-01-09 12:00:00,88.3,88.47,88.3,88.42,71000.0,75.2121,75.3569,75.2121,75.3143,71000.0
2014-01-09 12:10:00,88.42,88.45,88.41,88.43,36100.0,75.3143,75.3399,75.3058,75.3228,36100.0
2014-01-09 12:20:00,88.42,88.52,88.41,88.52,25300.0,75.3143,75.3995,75.3058,75.3995,25300.0
2014-01-09 12:30:00,88.54,88.7,88.54,88.62,56800.0,75.4165,75.5528,75.4165,75.4847,56800.0
2014-01-09 12:40:00,88.63,88.64,88.56,88.62,34500.0,75.4932,75.5017,75.4335,75.4847,34500.0
2014-01-09 12:50:00,88.63,88.73,88.62,88.71,31100.0,75.4932,75.5784,75.4847,75.5613,31100.0
2014-01-09 13:00:00,88.7,88.72,88.68,88.7,44700.0,75.5528,75.5698,75.5358,75.5528,44700.0
2014-01-09 13:10:00,88.7,88.71,88.67,88.67,22400.0,75.5528,75.5613,75.5272,75.5272,22400.0
2014-01-09 13:20:00,88.68,88.71,88.65,88.7,54400.0,75.5358,75.5613,75.5102,75.5528,54400.0
2014-01-09 13:30:00,88.7,88.72,88.63,88.65,48600.0,75.5528,75.5698,75.4932,75.5102,48600.0
2014-01-09 13:40:00,88.66,88.66,88.61,88.63,24900.0,75.5187,75.5187,75.4761,75.4932,24900.0
2014-01-09 13:50:00,88.63,88.65,88.55,88.56,30700.0,75.4932,75.5102,75.425,75.4335,30700.0
2014-01-09 14:00:00,88.59,88.59,88.41,88.43,54400.0,75.4591,75.4591,75.3058,75.3228,54400.0
2014-01-09 14:10:00,88.43,88.43,88.26,88.27,92100.0,75.3228,75.3228,75.178,75.1865,92100.0
2014-01-09 14:20:00,88.26,88.47,88.21,88.46,72500.0,75.178,75.3569,75.1354,75.3484,72500.0
2014-01-09 14:30:00,88.46,88.5,88.44,88.5,42700.0,75.3484,75.3824,75.3313,75.3824,42700.0
2014-01-09 14:40:00,88.48,88.69,88.48,88.67,43300.0,75.3654,75.5443,75.3654,75.5272,43300.0
2014-01-09 14:50:00,88.66,88.75,88.57,88.61,70300.0,75.5187,75.5954,75.4421,75.4761,70300.0
2014-01-09 15:00:00,88.61,88.65,88.48,88.57,77800.0,75.4761,75.5102,75.3654,75.4421,77800.0
2014-01-09 15:10:00,88.57,88.79,88.57,88.73,60200.0,75.4421,75.6295,75.4421,75.5784,60200.0
2014-01-09 15:20:00,88.73,88.82,88.73,88.77,62000.0,75.5784,75.655,75.5784,75.6124,62000.0
2014-01-09 15:30:00,88.77,88.79,88.67,88.79,76000.0,75.6124,75.6295,75.5272,75.6295,76000.0
2014-01-09 15:40:00,88.79,88.91,88.76,88.86,148700.0,75.6295,75.7317,75.6039,75.6891,148700.0
2014-01-09 15:50:00,88.86,88.89,88.79,88.87,244300.0,75.6891,75.7146,75.6295,75.6976,244300.0
2014-01-10 09:30:00,89.26,89.56,89.0,89.29,87200.0,76.0298,76.2853,75.8083,76.0553,87200.0
2014-01-10 09:40:00,89.29,89.43,89.05,89.29,55900.0,76.0553,76.1746,75.8509,76.0553,55900.0
2014-01-10 09:50:00,89.27,89.33,88.89,88.89,35600.0,76.0383,76.0894,75.7146,75.7146,35600.0
2014-01-10 10:00:00,88.89,88.98,88.51,88.77,47100.0,75.7146,75.7913,75.391,75.6124,47100.0
2014-01-10 10:10:00,88.75,88.9,88.69,88.83,42300.0,75.5954,75.7232,75.5443,75.6635,42300.0
2014-01-10 10:20:00,88.87,88.98,88.79,88.81,85100.0,75.6976,75.7913,75.6295,75.6465,85100.0
2014-01-10 10:30:00,88.82,88.82,88.47,88.49,37000.0,75.655,75.655,75.3569,75.3739,37000.0
2014-01-10 10:40:00,88.49,88.59,88.38,88.55,102400.0,75.3739,75.4591,75.2802,75.425,102400.0
2014-01-10 10:50:00,88.55,88.62,88.52,88.53,22600.0,75.425,75.4847,75.3995,75.408,22600.0
2014-01-10 11:00:00,88.5,88.64,88.5,88.55,44900.0,75.3824,75.5017,75.3824,75.425,44900.0
2014-01-10 11:10:00,88.55,88.59,88.44,88.44,28800.0,75.425,75.4591,75.3313,75.3313,28800.0
2014-01-10 11:20:00,88.43,88.43,88.27,88.38,40400.0,75.3228,75.3228,75.1865,75.2802,40400.0
2014-01-10 11:30:00,88.37,88.43,88.23,88.34,43100.0,75.2717,75.3228,75.1525,75.2462,43100.0
2014-01-10 11:40:00,88.35,88.41,88.28,88.35,37300.0,75.2547,75.3058,75.195,75.2547,37300.0
2014-01-10 11:50:00,88.34,88.38,88.29,88.38,44000.0,75.2462,75.2802,75.2036,75.2802,44000.0
2014-01-10 12:00:00,88.38,88.43,88.3,88.37,118600.0,75.2802,75.3228,75.2121,75.2717,118600.0
2014-01-10 12:10:00,88.38,88.55,88.35,88.54,104400.0,75.2802,75.425,75.2547,75.4165,104400.0
2014-01-10 12:20:00,88.54,88.59,88.51,88.52,29000.0,75.4165,75.4591,75.391,75.3995,29000.0
2014-01-10 12:30:00,88.51,88.66,88.5,88.66,21400.0,75.391,75.5187,75.3824,75.5187,21400.0
2014-01-10 12:40:00,88.65,88.77,88.63,88.64,38500.0,75.5102,75.6124,75.4932,75.5017,38500.0
2014-01-10 12:50:00,88.63,88.66,88.47,88.48,66600.0,75.4932,75.5187,75.3569,75.3654,66600.0
2014-01-10 13:00:00,88.49,88.59,88.49,88.59,23600.0,75.3739,75.4591,75.3739,75.4591,23600.0
2014-01-10 13:10:00,88.59,88.62,88.53,88.62,22700.0,75.4591,75.4847,75.408,75.4847,22700.0
2014-01-10 13:20:00,88.61,88.63,88.5,88.56,24400.0,75.4761,75.4932,75.3824,75.4335,24400.0
2014-01-10 13:30:00,88.56,88.62,88.56,88.61,17300.0,75.4335,75.4847,75.4335,75.4761,17300.0
2014-01-10 13:40:00,88.62,88.65,88.43,88.43,47100.0,75.4847,75.5102,75.3228,75.3228,47100.0
2014-01-10 13:50:00,88.44,88.44,88.21,88.25,47400.0,75.3313,75.3313,75.1354,75.1695,47400.0
2014-01-10 14:00:00,88.25,88.34,88.24,88.32,56300.0,75.1695,75.2462,75.161,75.2291,56300.0
2014-01-10 14:10:00,88.32,88.34,88.25,88.27,58900.0,75.2291,75.2462,75.1695,75.1865,58900.0
2014-01-10 14:20:00,88.27,88.32,88.17,88.17,46200.0,75.1865,75.2291,75.1014,75.1014,46200.0
2014-01-10 14:30:00,88.18,88.25,88.15,88.17,90700.0,75.1099,75.1695,75.0843,75.1014,90700.0
2014-01-10 14:40:00,88.18,88.21,88.09,88.1,98700.0,75.1099,75.1354,75.0332,75.0417,98700.0
2014-01-10 14:50:00,88.11,88.17,88.1,88.15,58100.0,75.0502,75.1014,75.0417,75.0843,58100.0
2014-01-10 15:00:00,88.15,88.3,88.15,88.27,73700.0,75.0843,75.2121,75.0843,75.1865,73700.0
2014-01-10 15:10:00,88.27,88.44,88.25,88.42,49700.0,75.1865,75.3313,75.1695,75.3143,49700.0
2014-01-10 15:20:00,88.42,88.5,88.4,88.46,76100.0,75.3143,75.3824,75.2973,75.3484,76100.0
2014-01-10 15:30:00,88.47,88.58,88.47,88.55,79900.0,75.3569,75.4506,75.3569,75.425,79900.0
2014-01-10 15:40:00,88.55,88.55,88.4,88.44,131300.0,75.425,75.425,75.2973,75.3313,131300.0
2014-01-10 15:50:00,88.44,88.56,88.4,88.55,234900.0,75.3313,75.4335,75.2973,75.425,234900.0
2014-01-13 09:30:00,88.47,88.92,88.41,88.78,143300.0,75.3569,75.7402,75.3058,75.6209,143300.0
2014-01-13 09:40:00,88.77,88.77,88.41,88.42,69600.0,75.6124,75.6124,75.3058,75.3143,69600.0
2014-01-13 09:50:00,88.42,88.54,88.23,88.52,180000.0,75.3143,75.4165,75.1525,75.3995,180000.0
2014-01-13 10:00:00,88.53,89.0,88.53,88.85,75300.0,75.408,75.8083,75.408,75.6806,75300.0
2014-01-13 10:10:00,88.85,88.86,88.63,88.8,73200.0,75.6806,75.6891,75.4932,75.638,73200.0
2014-01-13 10:20:00,88.8,88.98,88.76,88.89,171900.0,75.638,75.7913,75.6039,75.7146,171900.0
2014-01-13 10:30:00,88.9,88.93,88.84,88.88,168600.0,75.7232,75.7487,75.672,75.7061,168600.0
2014-01-13 10:40:00,88.88,88.93,88.78,88.92,66400.0,75.7061,75.7487,75.6209,75.7402,66400.0
2014-01-13 10:50:00,88.92,88.97,88.68,88.69,76900.0,75.7402,75.7828,75.5358,75.5443,76900.0
2014-01-13 11:00:00,88.69,88.74,88.62,88.62,124400.0,75.5443,75.5869,75.4847,75.4847,124400.0
2014-01-13 11:10:00,88.61,88.65,88.46,88.54,101000.0,75.4761,75.5102,75.3484,75.4165,101000.0
2014-01-13 11:20:00,88.54,88.84,88.53,88.7,182300.0,75.4165,75.672,75.408,75.5528,182300.0
2014-01-13 11:30:00,88.71,88.76,88.69,88.73,103700.0,75.5613,75.6039,75.5443,75.5784,103700.0
2014-01-13 11:40:00,88.73,88.81,88.64,88.81,41500.0,75.5784,75.6465,75.5017,75.6465,41500.0
2014-01-13 11:50:00,88.83,88.83,88.72,88.79,75000.0,75.6635,75.6635,75.5698,75.6295,75000.0
2014-01-13 12:00:00,88.79,88.8,88.56,88.65,53200.0,75.6295,75.638,75.4335,75.5102,53200.0
2014-01-13 12:10:00,88.65,88.74,88.6,88.65,90500.0,75.5102,75.5869,75.4676,75.5102,90500.0
2014-01-13 12:20:00,88.65,88.7,88.55,88.6,61800.0,75.5102,75.5528,75.425,75.4676,61800.0
2014-01-13 12:30:00,88.6,88.62,88.47,88.53,46200.0,75.4676,75.4847,75.3569,75.408,46200.0
2014-01-13 12:40:00,88.53,88.55,88.15,88.15,112600.0,75.408,75.425,75.0843,75.0843,112600.0
2014-01-13 12:50:00,88.15,88.25,88.12,88.15,174700.0,75.0843,75.1695,75.0588,75.0843,174700.0
2014-01-13 13:00:00,88.15,88.18,88.0,88.13,115200.0,75.0843,75.1099,74.9566,75.0673,115200.0
2014-01-13 13:10:00,88.12,88.15,87.91,87.99,65400.0,75.0588,75.0843,74.8799,74.948,65400.0
2014-01-13 13:20:00,87.98,88.11,87.98,88.08,62100.0,74.9395,75.0502,74.9395,75.0247,62100.0
2014-01-13 13:30:00,88.07,88.07,87.91,87.91,49800.0,75.0162,75.0162,74.8799,74.8799,49800.0
2014-01-13 13:40:00,87.91,87.93,87.6,87.81,172800.0,74.8799,74.8969,74.6158,74.7947,172800.0
2014-01-13 13:50:00,87.82,87.94,87.82,87.93,54100.0,74.8032,74.9054,74.8032,74.8969,54100.0
2014-01-13 14:00:00,87.95,87.99,87.83,87.9,124000.0,74.914,74.948,74.8117,74.8714,124000.0
2014-01-13 14:10:00,87.89,87.9,87.74,87.77,75600.0,74.8629,74.8714,74.7351,74.7606,75600.0
2014-01-13 14:20:00,87.78,87.84,87.54,87.56,84600.0,74.7692,74.8203,74.5647,74.5818,84600.0
2014-01-13 14:30:00,87.57,87.6,87.41,87.44,114100.0,74.5903,74.6158,74.454,74.4796,114100.0
2014-01-13 14:40:00,87.44,87.56,87.44,87.52,107300.0,74.4796,74.5818,74.4796,74.5477,107300.0
2014-01-13 14:50:00,87.52,87.54,87.33,87.37,108800.0,74.5477,74.5647,74.3859,74.4199,108800.0
2014-01-13 15:00:00,87.36,87.37,87.13,87.21,150200.0,74.4114,74.4199,74.2155,74.2836,150200.0
2014-01-13 15:10:00,87.22,87.24,87.08,87.1,129400.0,74.2922,74.3092,74.1729,74.19,129400.0
2014-01-13 15:20:00,87.11,87.14,86.93,87.09,212500.0,74.1985,74.224,74.0451,74.1814,212500.0
2014-01-13 15:30:00,87.09,87.09,86.92,87.0,193300.0,74.1814,74.1814,74.0366,74.1048,193300.0
2014-01-13 15:40:00,87.01,87.08,86.88,87.04,278000.0,74.1133,74.1729,74.0026,74.1388,278000.0
2014-01-13 15:50:00,87.03,87.12,86.94,86.99,462800.0,74.1303,74.207,74.0537,74.0963,462800.0
2014-01-14 09:30:00,87.24,87.24,86.1,86.28,339400.0,74.3092,74.3092,73.3382,73.4915,339400.0
2014-01-14 09:40:00,86.28,86.46,86.07,86.42,193200.0,73.4915,73.6448,73.3126,73.6107,193200.0
2014-01-14 09:50:00,86.42,86.69,86.24,86.55,135500.0,73.6107,73.8407,73.4574,73.7215,135500.0
2014-01-14 10:00:00,86.55,86.82,86.55,86.66,150300.0,73.7215,73.9515,73.7215,73.8152,150300.0
2014-01-14 10:10:00,86.67,86.74,86.67,86.71,94400.0,73.8237,73.8833,73.8237,73.8578,94400.0
2014-01-14 10:20:00,86.72,86.79,86.61,86.74,79700.0,73.8663,73.9259,73.7726,73.8833,79700.0
2014-01-14 10:30:00,86.73,86.8,86.55,86.55,95300.0,73.8748,73.9344,73.7215,73.7215,95300.0
2014-01-14 10:40:00,86.56,86.58,86.43,86.44,136100.0,73.73,73.747,73.6193,73.6278,136100.0
2014-01-14 10:50:00,86.43,86.43,86.25,86.27,152100.0,73.6193,73.6193,73.4659,73.483,152100.0
2014-01-14 11:00:00,86.28,86.4,86.2,86.22,136900.0,73.4915,73.5937,73.4233,73.4404,136900.0
2014-01-14 11:10:00,86.21,86.41,86.2,86.37,157500.0,73.4319,73.6022,73.4233,73.5682,157500.0
2014-01-14 11:20:00,86.36,86.51,86.28,86.51,108900.0,73.5596,73.6874,73.4915,73.6874,108900.0
2014-01-14 11:30:00,86.52,86.74,86.52,86.7,121200.0,73.6959,73.8833,73.6959,73.8492,121200.0
2014-01-14 11:40:00,86.72,86.8,86.57,86.78,98900.0,73.8663,73.9344,73.7385,73.9174,98900.0
2014-01-14 11:50:00,86.79,86.81,86.69,86.74,77300.0,73.9259,73.9429,73.8407,73.8833,77300.0
2014-01-14 12:00:00,86.73,86.83,86.71,86.83,84300.0,73.8748,73.96,73.8578,73.96,84300.0
2014-01-14 12:10:00,86.84,86.89,86.79,86.88,61400.0,73.9685,74.0111,73.9259,74.0026,61400.0
2014-01-14 12:20:00,86.88,87.01,86.82,86.98,83300.0,74.0026,74.1133,73.9515,74.0877,83300.0
2014-01-14 12:30:00,86.98,87.2,86.97,87.2,46700.0,74.0877,74.2751,74.0792,74.2751,46700.0
2014-01-14 12:40:00,87.21,87.23,87.03,87.03,78000.0,74.2836,74.3007,74.1303,74.1303,78000.0
2014-01-14 12:50:00,87.02,87.04,86.98,87.04,56400.0,74.1218,74.1388,74.0877,74.1388,56400.0
2014-01-14 13:00:00,87.04,87.19,87.04,87.14,41800.0,74.1388,74.2666,74.1388,74.224,41800.0
2014-01-14 13:10:00,87.14,87.21,87.1,87.18,64500.0,74.224,74.2836,74.19,74.2581,64500.0
2014-01-14 13:20:00,87.17,87.21,87.1,87.18,35500.0,74.2496,74.2836,74.19,74.2581,35500.0
2014-01-14 13:30:00,87.18,87.43,87.17,87.41,45200.0,74.2581,74.471,74.2496,74.454,45200.0
2014-01-14 13:40:00,87.41,87.45,87.29,87.3,63300.0,74.454,74.4881,74.3518,74.3603,63300.0
2014-01-14 13:50:00,87.28,87.35,87.27,87.35,39700.0,74.3433,74.4029,74.3348,74.4029,39700.0
2014-01-14 14:00:00,87.33,87.34,87.17,87.18,64400.0,74.3859,74.3944,74.2496,74.2581,64400.0
2014-01-14 14:10:00,87.18,87.18,86.95,87.08,102900.0,74.2581,74.2581,74.0622,74.1729,102900.0
2014-01-14 14:20:00,87.08,87.2,87.08,87.18,54100.0,74.1729,74.2751,74.1729,74.2581,54100.0
2014-01-14 14:30:00,87.19,87.22,87.07,87.09,72800.0,74.2666,74.2922,74.1644,74.1814,72800.0
2014-01-14 14:40:00,87.09,87.17,87.06,87.14,68000.0,74.1814,74.2496,74.1559,74.224,68000.0
2014-01-14 14:50:00,87.13,87.18,87.07,87.13,55800.0,74.2155,74.2581,74.1644,74.2155,55800.0
2014-01-14 15:00:00,87.13,87.18,87.08,87.14,51000.0,74.2155,74.2581,74.1729,74.224,51000.0
2014-01-14 15:10:00,87.14,87.15,87.1,87.13,97600.0,74.224,74.2325,74.19,74.2155,97600.0
2014-01-14 15:20:00,87.13,87.25,87.13,87.24,57100.0,74.2155,74.3177,74.2155,74.3092,57100.0
2014-01-14 15:30:00,87.24,87.24,87.1,87.12,119400.0,74.3092,74.3092,74.19,74.207,119400.0
2014-01-14 15:40:00,87.12,87.12,86.95,87.03,193900.0,74.207,74.207,74.0622,74.1303,193900.0
2014-01-14 15:50:00,87.03,87.13,86.98,87.12,354700.0,74.1303,74.2155,74.0877,74.207,354700.0
2014-01-15 09:30:00,87.46,87.76,87.27,87.37,186700.0,74.4966,74.7521,74.3348,74.4199,186700.0
2014-01-15 09:40:00,87.38,87.5,87.23,87.3,77800.0,74.4284,74.5307,74.3007,74.3603,77800.0
2014-01-15 09:50:00,87.29,87.32,87.08,87.19,129500.0,74.3518,74.3773,74.1729,74.2666,129500.0
2014-01-15 10:00:00,87.19,87.41,87.13,87.36,110000.0,74.2666,74.454,74.2155,74.4114,110000.0
2014-01-15 10:10:00,87.35,87.4,87.17,87.4,115800.0,74.4029,74.4455,74.2496,74.4455,115800.0
2014-01-15 10:20:00,87.41,87.47,87.33,87.33,78200.0,74.454,74.5051,74.3859,74.3859,78200.0
2014-01-15 10:30:00,87.34,87.38,87.28,87.3,51700.0,74.3944,74.4284,74.3433,74.3603,51700.0
2014-01-15 10:40:00,87.3,87.31,87.16,87.29,180500.0,74.3603,74.3688,74.2411,74.3518,180500.0
2014-01-15 10:50:00,87.29,87.36,87.2,87.23,79500.0,74.3518,74.4114,74.2751,74.3007,79500.0
2014-01-15 11:00:00,87.24,87.45,87.17,87.35,66500.0,74.3092,74.4881,74.2496,74.4029,66500.0
2014-01-15 11:10:00,87.36,87.39,87.31,87.33,45100.0,74.4114,74.437,74.3688,74.3859,45100.0
2014-01-15 11:20:00,87.33,87.35,87.19,87.3,90100.0,74.3859,74.4029,74.2666,74.3603,90100.0
2014-01-15 11:30:00,87.3,87.39,87.3,87.39,80400.0,74.3603,74.437,74.3603,74.437,80400.0
2014-01-15 11:40:00,87.39,87.59,87.35,87.59,148600.0,74.437,74.6073,74.4029,74.6073,148600.0
2014-01-15 11:50:00,87.6,87.64,87.55,87.59,116800.0,74.6158,74.6499,74.5733,74.6073,116800.0
2014-01-15 12:00:00,87.59,87.62,87.5,87.58,129000.0,74.6073,74.6329,74.5307,74.5988,129000.0
2014-01-15 12:10:00,87.59,87.75,87.59,87.73,55000.0,74.6073,74.7436,74.6073,74.7266,55000.0
2014-01-15 12:20:00,87.74,88.03,87.71,88.02,78500.0,74.7351,74.9821,74.7095,74.9736,78500.0
2014-01-15 12:30:00,88.03,88.29,88.03,88.28,255100.0,74.9821,75.2036,74.9821,75.195,255100.0
2014-01-15 12:40:00,88.26,88.27,88.13,88.25,91200.0,75.178,75.1865,75.0673,75.1695,91200.0
2014-01-15 12:50:00,88.26,88.32,88.16,88.19,68000.0,75.178,75.2291,75.0928,75.1184,68000.0
2014-01-15 13:00:00,88.2,88.53,88.18,88.43,72900.0,75.1269,75.408,75.1099,75.3228,72900.0
2014-01-15 13:10:00,88.44,88.45,88.19,88.2,71000.0,75.3313,75.3399,75.1184,75.1269,71000.0
2014-01-15 13:20:00,88.21,88.25,88.1,88.15,110000.0,75.1354,75.1695,75.0417,75.0843,110000.0
2014-01-15 13:30:00,88.15,88.18,88.04,88.04,58300.0,75.0843,75.1099,74.9906,74.9906,58300.0
2014-01-15 13:40:00,88.04,88.07,87.91,87.93,68400.0,74.9906,75.0162,74.8799,74.8969,68400.0
2014-01-15 13:50:00,87.94,87.98,87.9,87.91,43700.0,74.9054,74.9395,74.8714,74.8799,43700.0
2014-01-15 14:00:00,87.93,88.09,87.91,88.08,78700.0,74.8969,75.0332,74.8799,75.0247,78700.0
2014-01-15 14:10:00,88.07,88.29,88.01,88.18,72100.0,75.0162,75.2036,74.9651,75.1099,72100.0
2014-01-15 14:20:00,88.18,88.27,88.07,88.08,109900.0,75.1099,75.1865,75.0162,75.0247,109900.0
2014-01-15 14:30:00,88.09,88.13,88.04,88.09,38500.0,75.0332,75.0673,74.9906,75.0332,38500.0
2014-01-15 14:40:00,88.09,88.21,88.07,88.19,54500.0,75.0332,75.1354,75.0162,75.1184,54500.0
2014-01-15 14:50:00,88.18,88.18,88.09,88.14,39100.0,75.1099,75.1099,75.0332,75.0758,39100.0
2014-01-15 15:00:00,88.13,88.14,88.11,88.11,52700.0,75.0673,75.0758,75.0502,75.0502,52700.0
2014-01-15 15:10:00,88.11,88.12,87.95,87.95,89400.0,75.0502,75.0588,74.914,74.914,89400.0
2014-01-15 15:20:00,87.96,88.06,87.91,88.02,75700.0,74.9225,75.0077,74.8799,74.9736,75700.0
2014-01-15 15:30:00,88.02,88.18,87.99,88.18,87900.0,74.9736,75.1099,74.948,75.1099,87900.0
2014-01-15 15:40:00,88.19,88.19,88.1,88.16,148700.0,75.1184,75.1184,75.0417,75.0928,148700.0
2014-01-15 15:50:00,88.16,88.26,88.15,88.24,304200.0,75.0928,75.178,75.0843,75.161,304200.0
2014-01-16 09:30:00,88.09,88.24,87.72,87.75,177200.0,75.0332,75.161,74.7181,74.7436,177200.0
2014-01-16 09:40:00,87.72,87.86,87.56,87.7,59900.0,74.7181,74.8373,74.5818,74.701,59900.0
2014-01-16 09:50:00,87.66,87.86,87.66,87.77,35200.0,74.6669,74.8373,74.6669,74.7606,35200.0
2014-01-16 10:00:00,87.76,87.8,87.62,87.63,45100.0,74.7521,74.7862,74.6329,74.6414,45100.0
2014-01-16 10:10:00,87.62,87.73,87.55,87.69,27700.0,74.6329,74.7266,74.5733,74.6925,27700.0
2014-01-16 10:20:00,87.69,87.84,87.67,87.78,26400.0,74.6925,74.8203,74.6755,74.7692,26400.0
2014-01-16 10:30:00,87.77,87.79,87.58,87.68,45500.0,74.7606,74.7777,74.5988,74.684,45500.0
2014-01-16 10:40:00,87.69,87.71,87.39,87.42,54400.0,74.6925,74.7095,74.437,74.4625,54400.0
2014-01-16 10:50:00,87.44,87.44,87.3,87.43,43400.0,74.4796,74.4796,74.3603,74.471,43400.0
2014-01-16 11:00:00,87.43,87.43,87.26,87.39,26700.0,74.471,74.471,74.3262,74.437,26700.0
2014-01-16 11:10:00,87.41,87.49,87.31,87.46,27100.0,74.454,74.5221,74.3688,74.4966,27100.0
2014-01-16 11:20:00,87.47,87.55,87.4,87.49,29100.0,74.5051,74.5733,74.4455,74.5221,29100.0
2014-01-16 11:30:00,87.5,87.7,87.49,87.68,34400.0,74.5307,74.701,74.5221,74.684,34400.0
2014-01-16 11:40:00,87.7,87.9,87.64,87.82,35700.0,74.701,74.8714,74.6499,74.8032,35700.0
2014-01-16 11:50:00,87.82,87.86,87.6,87.74,113600.0,74.8032,74.8373,74.6158,74.7351,113600.0
2014-01-16 12:00:00,87.75,87.77,87.6,87.63,29400.0,74.7436,74.7606,74.6158,74.6414,29400.0
2014-01-16 12:10:00,87.61,87.7,87.58,87.68,19000.0,74.6244,74.701,74.5988,74.684,19000.0
2014-01-16 12:20:00,87.69,87.74,87.65,87.71,16900.0,74.6925,74.7351,74.6584,74.7095,16900.0
2014-01-16 12:30:00,87.72,87.79,87.6,87.67,40200.0,74.7181,74.7777,74.6158,74.6755,40200.0
2014-01-16 12:40:00,87.66,87.79,87.65,87.76,23100.0,74.6669,74.7777,74.6584,74.7521,23100.0
2014-01-16 12:50:00,87.75,87.79,87.73,87.75,23900.0,74.7436,74.7777,74.7266,74.7436,23900.0
2014-01-16 13:00:00,87.76,87.77,87.64,87.71,20500.0,74.7521,74.7606,74.6499,74.7095,20500.0
2014-01-16 13:10:00,87.73,87.76,87.68,87.75,26200.0,74.7266,74.7521,74.684,74.7436,26200.0
2014-01-16 13:20:00,87.76,87.79,87.68,87.74,36600.0,74.7521,74.7777,74.684,74.7351,36600.0
2014-01-16 13:30:00,87.73,87.73,87.68,87.71,18200.0,74.7266,74.7266,74.684,74.7095,18200.0
2014-01-16 13:40:00,87.7,87.72,87.65,87.67,40800.0,74.701,74.7181,74.6584,74.6755,40800.0
2014-01-16 13:50:00,87.66,87.69,87.62,87.66,28100.0,74.6669,74.6925,74.6329,74.6669,28100.0
2014-01-16 14:00:00,87.66,87.71,87.66,87.69,49600.0,74.6669,74.7095,74.6669,74.6925,49600.0
2014-01-16 14:10:00,87.7,87.74,87.62,87.64,40600.0,74.701,74.7351,74.6329,74.6499,40600.0
2014-01-16 14:20:00,87.62,87.64,87.42,87.46,65000.0,74.6329,74.6499,74.4625,74.4966,65000.0
2014-01-16 14:30:00,87.47,87.54,87.45,87.52,28200.0,74.5051,74.5647,74.4881,74.5477,28200.0
2014-01-16 14:40:00,87.53,87.61,87.53,87.6,38800.0,74.5562,74.6244,74.5562,74.6158,38800.0
2014-01-16 14:50:00,87.59,87.64,87.55,87.6,56500.0,74.6073,74.6499,74.5733,74.6158,56500.0
2014-01-16 15:00:00,87.6,87.64,87.57,87.59,50700.0,74.6158,74.6499,74.5903,74.6073,50700.0
2014-01-16 15:10:00,87.59,87.62,87.55,87.56,67100.0,74.6073,74.6329,74.5733,74.5818,67100.0
2014-01-16 15:20:00,87.57,87.64,87.34,87.52,193600.0,74.5903,74.6499,74.3944,74.5477,193600.0
2014-01-16 15:30:00,87.51,87.67,87.41,87.65,156600.0,74.5392,74.6755,74.454,74.6584,156600.0
2014-01-16 15:40:00,87.65,87.71,87.62,87.63,246100.0,74.6584,74.7095,74.6329,74.6414,246100.0
2014-01-16 15:50:00,87.64,87.84,87.61,87.76,410700.0,74.6499,74.8203,74.6244,74.7521,410700.0
2014-01-17 09:30:00,92.0,92.48,90.55,91.67,2221200.0,78.3637,78.7725,77.1286,78.0826,2221200.0
2014-01-17 09:40:00,91.65,92.17,91.17,91.99,760300.0,78.0655,78.5085,77.6567,78.3551,760300.0
2014-01-17 09:50:00,91.99,92.33,91.5,91.95,788200.0,78.3551,78.6448,77.9378,78.3211,788200.0
2014-01-17 10:00:00,92.0,92.25,91.61,92.16,586300.0,78.3637,78.5766,78.0315,78.5,586300.0
2014-01-17 10:10:00,92.17,92.36,92.04,92.36,375700.0,78.5085,78.6703,78.3977,78.6703,375700.0
2014-01-17 10:20:00,92.36,92.71,92.16,92.67,506000.0,78.6703,78.9684,78.5,78.9344,506000.0
2014-01-17 10:30:00,92.67,93.1,92.65,93.04,470100.0,78.9344,79.3006,78.9173,79.2495,470100.0
2014-01-17 10:40:00,93.04,93.62,92.99,93.49,557300.0,79.2495,79.7435,79.2069,79.6328,557300.0
2014-01-17 10:50:00,93.48,93.52,92.79,92.85,436300.0,79.6243,79.6584,79.0366,79.0877,436300.0
2014-01-17 11:00:00,92.83,93.0,92.67,92.77,301200.0,79.0706,79.2154,78.9344,79.0195,301200.0
2014-01-17 11:10:00,92.76,92.78,92.49,92.62,227800.0,79.011,79.0281,78.781,78.8918,227800.0
2014-01-17 11:20:00,92.61,92.62,92.18,92.26,280600.0,78.8833,78.8918,78.517,78.5851,280600.0
2014-01-17 11:30:00,92.28,92.34,91.9,92.03,321100.0,78.6022,78.6533,78.2785,78.3892,321100.0
2014-01-17 11:40:00,92.03,92.04,91.74,91.77,190600.0,78.3892,78.3977,78.1422,78.1678,190600.0
2014-01-17 11:50:00,91.78,92.07,91.74,91.85,317700.0,78.1763,78.4233,78.1422,78.2359,317700.0
2014-01-17 12:00:00,91.85,92.0,91.54,92.0,257200.0,78.2359,78.3637,77.9718,78.3637,257200.0
2014-01-17 12:10:00,92.0,92.12,91.81,91.97,185200.0,78.3637,78.4659,78.2018,78.3381,185200.0
2014-01-17 12:20:00,91.97,92.36,91.96,92.05,172300.0,78.3381,78.6703,78.3296,78.4063,172300.0
2014-01-17 12:30:00,92.1,92.16,91.79,91.86,133300.0,78.4488,78.5,78.1848,78.2444,133300.0
2014-01-17 12:40:00,91.86,92.14,91.76,91.97,102300.0,78.2444,78.4829,78.1592,78.3381,102300.0
2014-01-17 12:50:00,91.97,92.09,91.79,91.88,78400.0,78.3381,78.4403,78.1848,78.2615,78400.0
2014-01-17 13:00:00,91.87,92.28,91.87,92.12,97300.0,78.2529,78.6022,78.2529,78.4659,97300.0
2014-01-17 13:10:00,92.12,92.18,91.93,92.08,115200.0,78.4659,78.517,78.304,78.4318,115200.0
2014-01-17 13:20:00,92.09,92.16,91.85,91.95,133400.0,78.4403,78.5,78.2359,78.3211,133400.0
2014-01-17 13:30:00,91.95,92.07,91.81,92.07,130100.0,78.3211,78.4233,78.2018,78.4233,130100.0
2014-01-17 13:40:00,92.05,92.05,91.85,92.0,92100.0,78.4063,78.4063,78.2359,78.3637,92100.0
2014-01-17 13:50:00,92.0,92.05,91.82,91.87,102100.0,78.3637,78.4063,78.2103,78.2529,102100.0
2014-01-17 14:00:00,91.87,92.03,91.82,92.02,97600.0,78.2529,78.3892,78.2103,78.3807,97600.0
2014-01-17 14:10:00,92.03,92.05,91.6,91.74,152800.0,78.3892,78.4063,78.023,78.1422,152800.0
2014-01-17 14:20:00,91.72,91.88,91.66,91.84,143700.0,78.1252,78.2615,78.0741,78.2274,143700.0
2014-01-17 14:30:00,91.84,91.86,91.39,91.56,165700.0,78.2274,78.2444,77.8441,77.9889,165700.0
2014-01-17 14:40:00,91.56,91.83,91.5,91.79,136100.0,77.9889,78.2189,77.9378,78.1848,136100.0
2014-01-17 14:50:00,91.8,91.9,91.7,91.75,166500.0,78.1933,78.2785,78.1081,78.1507,166500.0
2014-01-17 15:00:00,91.75,92.0,91.74,91.86,182700.0,78.1507,78.3637,78.1422,78.2444,182700.0
2014-01-17 15:10:00,91.85,92.0,91.74,91.86,450400.0,78.2359,78.3637,78.1422,78.2444,450400.0
2014-01-17 15:20:00,91.86,91.92,91.36,91.44,204300.0,78.2444,78.2955,77.8185,77.8867,204300.0
2014-01-17 15:30:00,91.44,91.44,90.8,90.88,341400.0,77.8867,77.8867,77.3415,77.4097,341400.0
2014-01-17 15:40:00,90.86,91.07,90.85,90.99,559100.0,77.3926,77.5715,77.3841,77.5034,559100.0
2014-01-17 15:50:00,90.99,91.36,90.85,90.97,801900.0,77.5034,77.8185,77.3841,77.4863,801900.0
2014-01-21 09:30:00,92.09,92.71,91.13,91.36,567100.0,78.4403,78.9684,77.6226,77.8185,567100.0
2014-01-21 09:40:00,91.35,91.36,90.32,90.92,509200.0,77.81,77.8185,76.9327,77.4437,509200.0
2014-01-21 09:50:00,90.95,91.03,90.56,90.58,274300.0,77.4693,77.5374,77.1371,77.1541,274300.0
2014-01-21 10:00:00,90.55,90.75,90.16,90.19,189400.0,77.1286,77.2989,76.7964,76.8219,189400.0
2014-01-21 10:10:00,90.17,90.23,90.01,90.15,191400.0,76.8049,76.856,76.6686,76.7879,191400.0
2014-01-21 10:20:00,90.15,90.17,89.89,90.0,158200.0,76.7879,76.8049,76.5664,76.6601,158200.0
2014-01-21 10:30:00,90.0,90.24,89.95,90.24,151700.0,76.6601,76.8645,76.6175,76.8645,151700.0
2014-01-21 10:40:00,90.23,90.38,90.2,90.23,104000.0,76.856,76.9838,76.8305,76.856,104000.0
2014-01-21 10:50:00,90.23,90.28,90.03,90.25,67800.0,76.856,76.8986,76.6857,76.8731,67800.0
2014-01-21 11:00:00,90.25,90.4,89.96,89.96,93000.0,76.8731,77.0008,76.626,76.626,93000.0
2014-01-21 11:10:00,89.92,89.98,89.64,89.83,132400.0,76.592,76.6431,76.3535,76.5153,132400.0
2014-01-21 11:20:00,89.84,90.0,89.83,89.98,104600.0,76.5238,76.6601,76.5153,76.6431,104600.0
2014-01-21 11:30:00,89.98,90.18,89.95,90.09,166500.0,76.6431,76.8134,76.6175,76.7368,166500.0
2014-01-21 11:40:00,90.09,90.27,90.05,90.21,129300.0,76.7368,76.8901,76.7027,76.839,129300.0
2014-01-21 11:50:00,90.2,90.32,90.06,90.31,125200.0,76.8305,76.9327,76.7112,76.9242,125200.0
2014-01-21 12:00:00,90.3,90.3,89.96,90.05,93100.0,76.9156,76.9156,76.626,76.7027,93100.0
2014-01-21 12:10:00,90.06,90.16,89.98,90.14,95600.0,76.7112,76.7964,76.6431,76.7794,95600.0
2014-01-21 12:20:00,90.15,90.31,90.12,90.26,99700.0,76.7879,76.9242,76.7623,76.8816,99700.0
2014-01-21 12:30:00,90.26,90.3,89.98,90.02,130600.0,76.8816,76.9156,76.6431,76.6771,130600.0
2014-01-21 12:40:00,90.03,90.19,90.03,90.19,98100.0,76.6857,76.8219,76.6857,76.8219,98100.0
2014-01-21 12:50:00,90.19,90.36,90.19,90.35,74200.0,76.8219,76.9667,76.8219,76.9582,74200.0
2014-01-21 13:00:00,90.35,90.53,90.32,90.47,77600.0,76.9582,77.1116,76.9327,77.0604,77600.0
2014-01-21 13:10:00,90.46,90.51,90.32,90.33,66400.0,77.0519,77.0945,76.9327,76.9412,66400.0
2014-01-21 13:20:00,90.33,90.41,90.3,90.34,55400.0,76.9412,77.0093,76.9156,76.9497,55400.0
2014-01-21 13:30:00,90.35,90.71,90.35,90.68,84000.0,76.9582,77.2649,76.9582,77.2393,84000.0
2014-01-21 13:40:00,90.69,90.76,90.29,90.29,131800.0,77.2478,77.3075,76.9071,76.9071,131800.0
2014-01-21 13:50:00,90.29,90.36,90.24,90.26,108300.0,76.9071,76.9667,76.8645,76.8816,108300.0
2014-01-21 14:00:00,90.27,90.41,90.26,90.28,131700.0,76.8901,77.0093,76.8816,76.8986,131700.0
2014-01-21 14:10:00,90.28,90.38,90.26,90.31,133000.0,76.8986,76.9838,76.8816,76.9242,133000.0
2014-01-21 14:20:00,90.3,90.43,90.3,90.41,107800.0,76.9156,77.0264,76.9156,77.0093,107800.0
2014-01-21 14:30:00,90.41,90.75,90.41,90.68,108400.0,77.0093,77.2989,77.0093,77.2393,108400.0
2014-01-21 14:40:00,90.68,90.7,90.45,90.48,96200.0,77.2393,77.2564,77.0434,77.069,96200.0
2014-01-21 14:50:00,90.48,90.67,90.4,90.67,96800.0,77.069,77.2308,77.0008,77.2308,96800.0
2014-01-21 15:00:00,90.67,90.68,90.54,90.61,96300.0,77.2308,77.2393,77.1201,77.1797,96300.0
2014-01-21 15:10:00,90.61,90.66,90.55,90.65,98500.0,77.1797,77.2223,77.1286,77.2138,98500.0
2014-01-21 15:20:00,90.64,90.64,90.41,90.42,142300.0,77.2052,77.2052,77.0093,77.0179,142300.0
2014-01-21 15:30:00,90.42,90.49,90.39,90.47,163600.0,77.0179,77.0775,76.9923,77.0604,163600.0
2014-01-21 15:40:00,90.47,90.65,90.44,90.52,271500.0,77.0604,77.2138,77.0349,77.103,271500.0
2014-01-21 15:50:00,90.52,90.59,90.44,90.58,445700.0,77.103,77.1627,77.0349,77.1541,445700.0
2014-01-22 09:30:00,90.64,90.96,90.62,90.83,252900.0,77.2052,77.4778,77.1882,77.3671,252900.0
2014-01-22 09:40:00,90.83,91.29,90.76,91.14,160600.0,77.3671,77.7589,77.3075,77.6311,160600.0
2014-01-22 09:50:00,91.16,91.34,90.92,91.33,89100.0,77.6482,77.8015,77.4437,77.793,89100.0
2014-01-22 10:00:00,91.33,91.42,91.29,91.32,70900.0,77.793,77.8696,77.7589,77.7845,70900.0
2014-01-22 10:10:00,91.33,91.33,90.96,91.0,67800.0,77.793,77.793,77.4778,77.5119,67800.0
2014-01-22 10:20:00,91.01,91.2,90.91,91.15,64600.0,77.5204,77.6822,77.4352,77.6397,64600.0
2014-01-22 10:30:00,91.15,91.15,90.97,91.01,42700.0,77.6397,77.6397,77.4863,77.5204,42700.0
2014-01-22 10:40:00,91.01,91.08,90.89,90.98,70800.0,77.5204,77.58,77.4182,77.4949,70800.0
2014-01-22 10:50:00,90.99,91.02,90.86,90.97,65300.0,77.5034,77.5289,77.3926,77.4863,65300.0
2014-01-22 11:00:00,90.97,91.12,90.85,91.11,72300.0,77.4863,77.6141,77.3841,77.6056,72300.0
2014-01-22 11:10:00,91.11,91.14,91.02,91.02,47300.0,77.6056,77.6311,77.5289,77.5289,47300.0
2014-01-22 11:20:00,91.03,91.15,91.03,91.07,31400.0,77.5374,77.6397,77.5374,77.5715,31400.0
2014-01-22 11:30:00,91.06,91.15,90.98,91.07,54900.0,77.563,77.6397,77.4949,77.5715,54900.0
2014-01-22 11:40:00,91.08,91.14,91.06,91.09,48200.0,77.58,77.6311,77.563,77.5885,48200.0
2014-01-22 11:50:00,91.09,91.2,91.08,91.15,55400.0,77.5885,77.6822,77.58,77.6397,55400.0
2014-01-22 12:00:00,91.15,91.15,91.09,91.12,42800.0,77.6397,77.6397,77.5885,77.6141,42800.0
2014-01-22 12:10:00,91.1,91.17,91.07,91.12,58200.0,77.5971,77.6567,77.5715,77.6141,58200.0
2014-01-22 12:20:00,91.13,91.16,91.11,91.12,40000.0,77.6226,77.6482,77.6056,77.6141,40000.0
2014-01-22 12:30:00,91.12,91.16,91.09,91.1,28500.0,77.6141,77.6482,77.5885,77.5971,28500.0
2014-01-22 12:40:00,91.09,91.13,91.05,91.09,62400.0,77.5885,77.6226,77.5545,77.5885,62400.0
2014-01-22 12:50:00,91.09,91.13,91.04,91.06,57500.0,77.5885,77.6226,77.546,77.563,57500.0
2014-01-22 13:00:00,91.06,91.12,91.01,91.08,51700.0,77.563,77.6141,77.5204,77.58,51700.0
2014-01-22 13:10:00,91.08,91.13,91.06,91.12,35900.0,77.58,77.6226,77.563,77.6141,35900.0
2014-01-22 13:20:00,91.11,91.13,91.08,91.08,56200.0,77.6056,77.6226,77.58,77.58,56200.0
2014-01-22 13:30:00,91.08,91.09,90.98,91.04,43100.0,77.58,77.5885,77.4949,77.546,43100.0
2014-01-22 13:40:00,91.03,91.08,90.97,90.98,49000.0,77.5374,77.58,77.4863,77.4949,49000.0
2014-01-22 13:50:00,90.97,91.07,90.97,91.07,53600.0,77.4863,77.5715,77.4863,77.5715,53600.0
2014-01-22 14:00:00,91.07,91.1,91.03,91.05,45400.0,77.5715,77.5971,77.5374,77.5545,45400.0
2014-01-22 14:10:00,91.05,91.07,91.02,91.04,76800.0,77.5545,77.5715,77.5289,77.546,76800.0
2014-01-22 14:20:00,91.05,91.05,90.82,90.83,97500.0,77.5545,77.5545,77.3586,77.3671,97500.0
2014-01-22 14:30:00,90.83,90.84,90.69,90.8,79000.0,77.3671,77.3756,77.2478,77.3415,79000.0
2014-01-22 14:40:00,90.79,90.99,90.72,90.94,178000.0,77.333,77.5034,77.2734,77.4608,178000.0
2014-01-22 14:50:00,90.94,91.06,90.87,91.05,116500.0,77.4608,77.563,77.4012,77.5545,116500.0
2014-01-22 15:00:00,91.05,91.11,91.04,91.08,95900.0,77.5545,77.6056,77.546,77.58,95900.0
2014-01-22 15:10:00,91.09,91.12,91.01,91.08,60000.0,77.5885,77.6141,77.5204,77.58,60000.0
2014-01-22 15:20:00,91.08,91.09,90.96,91.02,114700.0,77.58,77.5885,77.4778,77.5289,114700.0
2014-01-22 15:30:00,91.01,91.12,90.98,91.11,90300.0,77.5204,77.6141,77.4949,77.6056,90300.0
2014-01-22 15:40:00,91.12,91.18,91.02,91.16,212700.0,77.6141,77.6652,77.5289,77.6482,212700.0
2014-01-22 15:50:00,91.16,91.19,91.1,91.14,314300.0,77.6482,77.6737,77.5971,77.6311,314300.0
2014-01-23 09:30:00,90.49,90.49,89.76,89.96,284500.0,77.0775,77.0775,76.4557,76.626,284500.0
2014-01-23 09:40:00,89.96,90.11,89.77,89.91,83100.0,76.626,76.7538,76.4642,76.5834,83100.0
2014-01-23 09:50:00,89.9,89.99,89.53,89.63,177200.0,76.5749,76.6516,76.2598,76.345,177200.0
2014-01-23 10:00:00,89.61,89.84,89.5,89.61,146000.0,76.3279,76.5238,76.2342,76.3279,146000.0
2014-01-23 10:10:00,89.61,89.71,89.4,89.59,96800.0,76.3279,76.4131,76.149,76.3109,96800.0
2014-01-23 10:20:00,89.57,89.7,89.43,89.45,82300.0,76.2938,76.4046,76.1746,76.1916,82300.0
2014-01-23 10:30:00,89.43,89.46,89.28,89.35,156100.0,76.1746,76.2001,76.0468,76.1065,156100.0
2014-01-23 10:40:00,89.33,89.38,89.13,89.15,179100.0,76.0894,76.132,75.9191,75.9361,179100.0
2014-01-23 10:50:00,89.12,89.13,89.0,89.09,86900.0,75.9105,75.9191,75.8083,75.885,86900.0
2014-01-23 11:00:00,89.1,89.17,89.0,89.16,89000.0,75.8935,75.9531,75.8083,75.9446,89000.0
2014-01-23 11:10:00,89.17,89.5,89.16,89.42,163100.0,75.9531,76.2342,75.9446,76.1661,163100.0
2014-01-23 11:20:00,89.4,89.42,89.22,89.35,64400.0,76.149,76.1661,75.9957,76.1065,64400.0
2014-01-23 11:30:00,89.36,89.39,89.22,89.38,63000.0,76.115,76.1405,75.9957,76.132,63000.0
2014-01-23 11:40:00,89.37,89.54,89.36,89.42,175200.0,76.1235,76.2683,76.115,76.1661,175200.0
2014-01-23 11:50:00,89.43,89.53,89.35,89.36,69800.0,76.1746,76.2598,76.1065,76.115,69800.0
2014-01-23 12:00:00,89.36,89.36,88.86,89.02,175800.0,76.115,76.115,75.6891,75.8254,175800.0
2014-01-23 12:10:00,89.03,89.18,88.95,89.16,55100.0,75.8339,75.9617,75.7657,75.9446,55100.0
2014-01-23 12:20:00,89.15,89.16,88.92,89.03,47400.0,75.9361,75.9446,75.7402,75.8339,47400.0
2014-01-23 12:30:00,89.0,89.16,88.91,89.1,46100.0,75.8083,75.9446,75.7317,75.8935,46100.0
2014-01-23 12:40:00,89.13,89.2,89.06,89.19,44600.0,75.9191,75.9787,75.8594,75.9702,44600.0
2014-01-23 12:50:00,89.19,89.31,89.09,89.31,80600.0,75.9702,76.0724,75.885,76.0724,80600.0
2014-01-23 13:00:00,89.31,89.31,89.06,89.15,70900.0,76.0724,76.0724,75.8594,75.9361,70900.0
2014-01-23 13:10:00,89.14,89.18,88.96,89.04,48500.0,75.9276,75.9617,75.7743,75.8424,48500.0
2014-01-23 13:20:00,89.05,89.1,88.96,88.96,44000.0,75.8509,75.8935,75.7743,75.7743,44000.0
2014-01-23 13:30:00,88.95,89.0,88.9,88.92,68400.0,75.7657,75.8083,75.7232,75.7402,68400.0
2014-01-23 13:40:00,88.93,88.99,88.69,88.69,65400.0,75.7487,75.7998,75.5443,75.5443,65400.0
2014-01-23 13:50:00,88.7,88.86,88.68,88.79,77600.0,75.5528,75.6891,75.5358,75.6295,77600.0
2014-01-23 14:00:00,88.79,88.87,88.77,88.84,74200.0,75.6295,75.6976,75.6124,75.672,74200.0
2014-01-23 14:10:00,88.81,88.93,88.8,88.92,64100.0,75.6465,75.7487,75.638,75.7402,64100.0
2014-01-23 14:20:00,88.91,89.0,88.8,88.82,100700.0,75.7317,75.8083,75.638,75.655,100700.0
2014-01-23 14:30:00,88.81,88.89,88.74,88.83,64400.0,75.6465,75.7146,75.5869,75.6635,64400.0
2014-01-23 14:40:00,88.83,89.0,88.79,89.0,73300.0,75.6635,75.8083,75.6295,75.8083,73300.0
2014-01-23 14:50:00,88.99,89.12,88.99,89.02,103400.0,75.7998,75.9105,75.7998,75.8254,103400.0
2014-01-23 15:00:00,89.01,89.13,88.99,89.03,98300.0,75.8168,75.9191,75.7998,75.8339,98300.0
2014-01-23 15:10:00,89.02,89.11,88.98,88.99,79300.0,75.8254,75.902,75.7913,75.7998,79300.0
2014-01-23 15:20:00,89.0,89.08,88.94,88.99,101200.0,75.8083,75.8765,75.7572,75.7998,101200.0
2014-01-23 15:30:00,88.98,89.18,88.93,89.01,127200.0,75.7913,75.9617,75.7487,75.8168,127200.0
2014-01-23 15:40:00,89.0,89.22,88.95,89.13,224000.0,75.8083,75.9957,75.7657,75.9191,224000.0
2014-01-23 15:50:00,89.11,89.2,89.06,89.17,419000.0,75.902,75.9787,75.8594,75.9531,419000.0
2014-01-24 09:30:00,88.74,89.37,88.3,88.44,342200.0,75.5869,76.1235,75.2121,75.3313,342200.0
2014-01-24 09:40:00,88.45,88.97,88.45,88.96,128800.0,75.3399,75.7828,75.3399,75.7743,128800.0
2014-01-24 09:50:00,88.98,89.2,88.74,89.05,88800.0,75.7913,75.9787,75.5869,75.8509,88800.0
2014-01-24 10:00:00,89.02,89.07,88.78,88.88,76300.0,75.8254,75.868,75.6209,75.7061,76300.0
2014-01-24 10:10:00,88.87,88.87,88.28,88.29,113600.0,75.6976,75.6976,75.195,75.2036,113600.0
2014-01-24 10:20:00,88.29,88.6,88.17,88.6,149800.0,75.2036,75.4676,75.1014,75.4676,149800.0
2014-01-24 10:30:00,88.59,88.59,88.31,88.33,124300.0,75.4591,75.4591,75.2206,75.2376,124300.0
2014-01-24 10:40:00,88.34,88.4,87.85,87.9,169700.0,75.2462,75.2973,74.8288,74.8714,169700.0
2014-01-24 10:50:00,87.9,88.02,87.8,87.92,152700.0,74.8714,74.9736,74.7862,74.8884,152700.0
2014-01-24 11:00:00,87.93,88.19,87.77,87.78,140000.0,74.8969,75.1184,74.7606,74.7692,140000.0
2014-01-24 11:10:00,87.81,88.08,87.77,87.94,128400.0,74.7947,75.0247,74.7606,74.9054,128400.0
2014-01-24 11:20:00,87.96,88.08,87.88,87.98,116600.0,74.9225,75.0247,74.8543,74.9395,116600.0
2014-01-24 11:30:00,87.99,88.05,87.86,88.02,130600.0,74.948,74.9991,74.8373,74.9736,130600.0
2014-01-24 11:40:00,88.0,88.07,87.9,88.01,96100.0,74.9566,75.0162,74.8714,74.9651,96100.0
2014-01-24 11:50:00,88.01,88.04,87.88,87.91,61600.0,74.9651,74.9906,74.8543,74.8799,61600.0
2014-01-24 12:00:00,87.91,87.93,87.61,87.63,107100.0,74.8799,74.8969,74.6244,74.6414,107100.0
2014-01-24 12:10:00,87.64,87.72,87.57,87.64,74600.0,74.6499,74.7181,74.5903,74.6499,74600.0
2014-01-24 12:20:00,87.63,87.72,87.57,87.66,60100.0,74.6414,74.7181,74.5903,74.6669,60100.0
2014-01-24 12:30:00,87.68,87.71,87.58,87.66,49300.0,74.684,74.7095,74.5988,74.6669,49300.0
2014-01-24 12:40:00,87.66,87.66,87.51,87.57,57000.0,74.6669,74.6669,74.5392,74.5903,57000.0
2014-01-24 12:50:00,87.56,87.61,87.5,87.52,48300.0,74.5818,74.6244,74.5307,74.5477,48300.0
2014-01-24 13:00:00,87.53,87.55,87.45,87.51,56800.0,74.5562,74.5733,74.4881,74.5392,56800.0
2014-01-24 13:10:00,87.51,87.65,87.46,87.61,47800.0,74.5392,74.6584,74.4966,74.6244,47800.0
2014-01-24 13:20:00,87.61,87.64,87.47,87.59,71000.0,74.6244,74.6499,74.5051,74.6073,71000.0
2014-01-24 13:30:00,87.59,87.62,87.5,87.54,58800.0,74.6073,74.6329,74.5307,74.5647,58800.0
2014-01-24 13:40:00,87.56,87.72,87.47,87.71,71300.0,74.5818,74.7181,74.5051,74.7095,71300.0
2014-01-24 13:50:00,87.71,87.84,87.67,87.76,65400.0,74.7095,74.8203,74.6755,74.7521,65400.0
2014-01-24 14:00:00,87.76,87.76,87.08,87.1,166700.0,74.7521,74.7521,74.1729,74.19,166700.0
2014-01-24 14:10:00,87.1,87.2,86.84,86.84,223500.0,74.19,74.2751,73.9685,73.9685,223500.0
2014-01-24 14:20:00,86.84,86.91,86.66,86.84,180900.0,73.9685,74.0281,73.8152,73.9685,180900.0
2014-01-24 14:30:00,86.84,87.03,86.83,87.01,94900.0,73.9685,74.1303,73.96,74.1133,94900.0
2014-01-24 14:40:00,87.02,87.12,86.92,87.06,119100.0,74.1218,74.207,74.0366,74.1559,119100.0
2014-01-24 14:50:00,87.06,87.06,86.95,86.99,78400.0,74.1559,74.1559,74.0622,74.0963,78400.0
2014-01-24 15:00:00,86.99,87.11,86.89,87.1,128900.0,74.0963,74.1985,74.0111,74.19,128900.0
2014-01-24 15:10:00,87.08,87.08,86.8,86.95,126000.0,74.1729,74.1729,73.9344,74.0622,126000.0
2014-01-24 15:20:00,86.95,87.03,86.82,87.02,181500.0,74.0622,74.1303,73.9515,74.1218,181500.0
2014-01-24 15:30:00,87.02,87.15,86.96,86.96,165600.0,74.1218,74.2325,74.0707,74.0707,165600.0
2014-01-24 15:40:00,86.97,87.15,86.88,86.95,250900.0,74.0792,74.2325,74.0026,74.0622,250900.0
2014-01-24 15:50:00,86.94,87.21,86.91,86.94,745000.0,74.0537,74.2836,74.0281,74.0537,745000.0
2014-01-27 09:30:00,87.15,87.57,86.89,87.56,181800.0,74.2325,74.5903,74.0111,74.5818,181800.0
2014-01-27 09:40:00,87.56,87.77,87.44,87.44,158900.0,74.5818,74.7606,74.4796,74.4796,158900.0
2014-01-27 09:50:00,87.39,87.45,87.09,87.39,57200.0,74.437,74.4881,74.1814,74.437,57200.0
2014-01-27 10:00:00,87.4,87.4,87.12,87.25,126100.0,74.4455,74.4455,74.207,74.3177,126100.0
2014-01-27 10:10:00,87.24,87.24,86.71,86.74,134800.0,74.3092,74.3092,73.8578,73.8833,134800.0
2014-01-27 10:20:00,86.74,86.96,86.58,86.63,89900.0,73.8833,74.0707,73.747,73.7896,89900.0
2014-01-27 10:30:00,86.66,86.75,86.35,86.5,161000.0,73.8152,73.8918,73.5511,73.6789,161000.0
2014-01-27 10:40:00,86.51,86.82,86.48,86.77,111300.0,73.6874,73.9515,73.6618,73.9089,111300.0
2014-01-27 10:50:00,86.78,86.88,86.66,86.66,66500.0,73.9174,74.0026,73.8152,73.8152,66500.0
2014-01-27 11:00:00,86.65,86.79,86.59,86.63,96500.0,73.8066,73.9259,73.7555,73.7896,96500.0
2014-01-27 11:10:00,86.62,86.68,86.47,86.62,128600.0,73.7811,73.8322,73.6533,73.7811,128600.0
2014-01-27 11:20:00,86.63,86.67,86.48,86.49,79500.0,73.7896,73.8237,73.6618,73.6704,79500.0
2014-01-27 11:30:00,86.5,86.57,86.41,86.47,87200.0,73.6789,73.7385,73.6022,73.6533,87200.0
2014-01-27 11:40:00,86.47,86.62,86.47,86.53,49700.0,73.6533,73.7811,73.6533,73.7044,49700.0
2014-01-27 11:50:00,86.52,86.53,86.18,86.28,135100.0,73.6959,73.7044,73.4063,73.4915,135100.0
2014-01-27 12:00:00,86.27,86.37,86.18,86.3,64100.0,73.483,73.5682,73.4063,73.5085,64100.0
2014-01-27 12:10:00,86.27,86.29,86.11,86.12,72500.0,73.483,73.5,73.3467,73.3552,72500.0
2014-01-27 12:20:00,86.13,86.17,85.81,86.07,107600.0,73.3637,73.3978,73.0912,73.3126,107600.0
2014-01-27 12:30:00,86.06,86.13,85.95,86.06,65800.0,73.3041,73.3637,73.2104,73.3041,65800.0
2014-01-27 12:40:00,86.07,86.09,85.89,85.95,112000.0,73.3126,73.3297,73.1593,73.2104,112000.0
2014-01-27 12:50:00,85.98,86.02,85.92,85.96,57100.0,73.236,73.27,73.1849,73.2189,57100.0
2014-01-27 13:00:00,85.96,86.09,85.9,86.04,72800.0,73.2189,73.3297,73.1678,73.2871,72800.0
2014-01-27 13:10:00,86.06,86.33,86.03,86.29,115100.0,73.3041,73.5341,73.2785,73.5,115100.0
2014-01-27 13:20:00,86.3,86.41,86.23,86.29,146900.0,73.5085,73.6022,73.4489,73.5,146900.0
2014-01-27 13:30:00,86.29,86.29,86.13,86.21,69000.0,73.5,73.5,73.3637,73.4319,69000.0
2014-01-27 13:40:00,86.2,86.55,86.16,86.51,85600.0,73.4233,73.7215,73.3893,73.6874,85600.0
2014-01-27 13:50:00,86.49,86.5,86.33,86.34,80000.0,73.6704,73.6789,73.5341,73.5426,80000.0
2014-01-27 14:00:00,86.36,86.5,86.34,86.34,109700.0,73.5596,73.6789,73.5426,73.5426,109700.0
2014-01-27 14:10:00,86.33,86.51,86.31,86.37,106400.0,73.5341,73.6874,73.517,73.5682,106400.0
2014-01-27 14:20:00,86.38,86.4,86.33,86.34,152100.0,73.5767,73.5937,73.5341,73.5426,152100.0
2014-01-27 14:30:00,86.35,86.43,86.28,86.4,318500.0,73.5511,73.6193,73.4915,73.5937,318500.0
2014-01-27 14:40:00,86.4,86.4,86.22,86.25,181400.0,73.5937,73.5937,73.4404,73.4659,181400.0
2014-01-27 14:50:00,86.24,86.42,86.23,86.39,142900.0,73.4574,73.6107,73.4489,73.5852,142900.0
2014-01-27 15:00:00,86.39,86.44,86.33,86.42,103300.0,73.5852,73.6278,73.5341,73.6107,103300.0
2014-01-27 15:10:00,86.42,86.54,86.39,86.45,111200.0,73.6107,73.713,73.5852,73.6363,111200.0
2014-01-27 15:20:00,86.44,86.44,86.12,86.13,87800.0,73.6278,73.6278,73.3552,73.3637,87800.0
2014-01-27 15:30:00,86.13,86.26,86.08,86.22,149200.0,73.3637,73.4745,73.3211,73.4404,149200.0
2014-01-27 15:40:00,86.23,86.26,86.04,86.09,178600.0,73.4489,73.4745,73.2871,73.3297,178600.0
2014-01-27 15:50:00,86.1,86.15,85.71,85.71,455400.0,73.3382,73.3808,73.006,73.006,455400.0
2014-01-28 09:30:00,85.85,86.36,85.6,86.27,235700.0,73.1252,73.5596,72.9123,73.483,235700.0
2014-01-28 09:40:00,86.25,86.7,86.2,86.59,112500.0,73.4659,73.8492,73.4233,73.7555,112500.0
2014-01-28 09:50:00,86.68,86.69,86.4,86.69,70900.0,73.8322,73.8407,73.5937,73.8407,70900.0
2014-01-28 10:00:00,86.66,87.01,86.66,86.95,119700.0,73.8152,74.1133,73.8152,74.0622,119700.0
2014-01-28 10:10:00,86.96,87.03,86.72,87.0,115900.0,74.0707,74.1303,73.8663,74.1048,115900.0
2014-01-28 10:20:00,87.01,87.01,86.6,86.75,103000.0,74.1133,74.1133,73.7641,73.8918,103000.0
2014-01-28 10:30:00,86.79,87.08,86.73,87.01,84100.0,73.9259,74.1729,73.8748,74.1133,84100.0
2014-01-28 10:40:00,86.98,87.08,86.89,87.02,71200.0,74.0877,74.1729,74.0111,74.1218,71200.0
2014-01-28 10:50:00,87.03,87.09,86.94,87.01,102700.0,74.1303,74.1814,74.0537,74.1133,102700.0
2014-01-28 11:00:00,87.01,87.18,87.0,87.07,104900.0,74.1133,74.2581,74.1048,74.1644,104900.0
2014-01-28 11:10:00,87.07,87.15,86.94,86.98,65000.0,74.1644,74.2325,74.0537,74.0877,65000.0
2014-01-28 11:20:00,86.98,87.09,86.95,86.99,33700.0,74.0877,74.1814,74.0622,74.0963,33700.0
2014-01-28 11:30:00,87.0,87.06,86.74,86.74,85700.0,74.1048,74.1559,73.8833,73.8833,85700.0
2014-01-28 11:40:00,86.74,86.79,86.61,86.63,63700.0,73.8833,73.9259,73.7726,73.7896,63700.0
2014-01-28 11:50:00,86.64,86.76,86.63,86.73,66800.0,73.7981,73.9003,73.7896,73.8748,66800.0
2014-01-28 12:00:00,86.73,86.94,86.73,86.91,49600.0,73.8748,74.0537,73.8748,74.0281,49600.0
2014-01-28 12:10:00,86.91,86.91,86.74,86.84,40000.0,74.0281,74.0281,73.8833,73.9685,40000.0
2014-01-28 12:20:00,86.84,86.84,86.74,86.81,29300.0,73.9685,73.9685,73.8833,73.9429,29300.0
2014-01-28 12:30:00,86.81,86.85,86.79,86.79,65000.0,73.9429,73.977,73.9259,73.9259,65000.0
2014-01-28 12:40:00,86.79,86.84,86.76,86.8,38600.0,73.9259,73.9685,73.9003,73.9344,38600.0
2014-01-28 12:50:00,86.79,86.8,86.66,86.8,38900.0,73.9259,73.9344,73.8152,73.9344,38900.0
2014-01-28 13:00:00,86.81,86.84,86.72,86.73,69600.0,73.9429,73.9685,73.8663,73.8748,69600.0
2014-01-28 13:10:00,86.73,86.94,86.73,86.93,40200.0,73.8748,74.0537,73.8748,74.0451,40200.0
2014-01-28 13:20:00,86.95,86.97,86.87,86.93,44500.0,74.0622,74.0792,73.994,74.0451,44500.0
2014-01-28 13:30:00,86.94,87.01,86.78,86.82,42100.0,74.0537,74.1133,73.9174,73.9515,42100.0
2014-01-28 13:40:00,86.83,86.97,86.82,86.9,89000.0,73.96,74.0792,73.9515,74.0196,89000.0
2014-01-28 13:50:00,86.9,86.93,86.85,86.87,49600.0,74.0196,74.0451,73.977,73.994,49600.0
2014-01-28 14:00:00,86.87,86.87,86.77,86.8,30000.0,73.994,73.994,73.9089,73.9344,30000.0
2014-01-28 14:10:00,86.8,86.83,86.77,86.78,33900.0,73.9344,73.96,73.9089,73.9174,33900.0
2014-01-28 14:20:00,86.78,86.83,86.76,86.78,55800.0,73.9174,73.96,73.9003,73.9174,55800.0
2014-01-28 14:30:00,86.79,86.86,86.77,86.86,35800.0,73.9259,73.9855,73.9089,73.9855,35800.0
2014-01-28 14:40:00,86.85,86.9,86.79,86.83,57500.0,73.977,74.0196,73.9259,73.96,57500.0
2014-01-28 14:50:00,86.84,86.85,86.75,86.81,348200.0,73.9685,73.977,73.8918,73.9429,348200.0
2014-01-28 15:00:00,86.81,86.85,86.62,86.68,106100.0,73.9429,73.977,73.7811,73.8322,106100.0
2014-01-28 15:10:00,86.67,86.7,86.63,86.69,65100.0,73.8237,73.8492,73.7896,73.8407,65100.0
2014-01-28 15:20:00,86.7,86.79,86.65,86.76,68000.0,73.8492,73.9259,73.8066,73.9003,68000.0
2014-01-28 15:30:00,86.76,86.81,86.74,86.74,126400.0,73.9003,73.9429,73.8833,73.8833,126400.0
2014-01-28 15:40:00,86.74,86.76,86.68,86.71,150600.0,73.8833,73.9003,73.8322,73.8578,150600.0
2014-01-28 15:50:00,86.71,86.73,86.6,86.63,402000.0,73.8578,73.8748,73.7641,73.7896,402000.0
2014-01-29 09:30:00,86.29,86.9,86.25,86.59,184000.0,73.5,74.0196,73.4659,73.7555,184000.0
2014-01-29 09:40:00,86.62,86.89,86.62,86.7,83400.0,73.7811,74.0111,73.7811,73.8492,83400.0
2014-01-29 09:50:00,86.68,86.76,86.57,86.71,48400.0,73.8322,73.9003,73.7385,73.8578,48400.0
2014-01-29 10:00:00,86.68,86.8,86.61,86.75,28400.0,73.8322,73.9344,73.7726,73.8918,28400.0
2014-01-29 10:10:00,86.72,86.74,86.17,86.23,29000.0,73.8663,73.8833,73.3978,73.4489,29000.0
2014-01-29 10:20:00,86.25,86.3,85.95,86.19,76300.0,73.4659,73.5085,73.2104,73.4148,76300.0
2014-01-29 10:30:00,86.19,86.33,86.05,86.14,40800.0,73.4148,73.5341,73.2956,73.3722,40800.0
2014-01-29 10:40:00,86.22,86.26,86.1,86.19,41500.0,73.4404,73.4745,73.3382,73.4148,41500.0
2014-01-29 10:50:00,86.2,86.36,86.16,86.24,57200.0,73.4233,73.5596,73.3893,73.4574,57200.0
2014-01-29 11:00:00,86.25,86.37,86.22,86.26,34900.0,73.4659,73.5682,73.4404,73.4745,34900.0
2014-01-29 11:10:00,86.26,86.46,86.26,86.38,59600.0,73.4745,73.6448,73.4745,73.5767,59600.0
2014-01-29 11:20:00,86.4,86.6,86.39,86.54,35800.0,73.5937,73.7641,73.5852,73.713,35800.0
2014-01-29 11:30:00,86.54,86.6,86.31,86.31,43800.0,73.713,73.7641,73.517,73.517,43800.0
2014-01-29 11:40:00,86.29,86.32,86.16,86.31,49200.0,73.5,73.5256,73.3893,73.517,49200.0
2014-01-29 11:50:00,86.31,86.52,86.28,86.52,36900.0,73.517,73.6959,73.4915,73.6959,36900.0
2014-01-29 12:00:00,86.53,86.55,86.25,86.25,28200.0,73.7044,73.7215,73.4659,73.4659,28200.0
2014-01-29 12:10:00,86.26,86.28,86.17,86.17,31600.0,73.4745,73.4915,73.3978,73.3978,31600.0
2014-01-29 12:20:00,86.19,86.33,86.02,86.04,65300.0,73.4148,73.5341,73.27,73.2871,65300.0
2014-01-29 12:30:00,86.06,86.09,85.85,85.89,42500.0,73.3041,73.3297,73.1252,73.1593,42500.0
2014-01-29 12:40:00,85.9,85.99,85.89,85.94,40100.0,73.1678,73.2445,73.1593,73.2019,40100.0
2014-01-29 12:50:00,85.95,86.08,85.94,86.07,37500.0,73.2104,73.3211,73.2019,73.3126,37500.0
2014-01-29 13:00:00,86.07,86.07,86.0,86.07,37900.0,73.3126,73.3126,73.253,73.3126,37900.0
2014-01-29 13:10:00,86.06,86.08,85.9,85.9,40800.0,73.3041,73.3211,73.1678,73.1678,40800.0
2014-01-29 13:20:00,85.9,85.95,85.85,85.88,22900.0,73.1678,73.2104,73.1252,73.1508,22900.0
2014-01-29 13:30:00,85.89,86.02,85.88,85.95,27800.0,73.1593,73.27,73.1508,73.2104,27800.0
2014-01-29 13:40:00,85.94,85.98,85.79,85.97,35700.0,73.2019,73.236,73.0741,73.2274,35700.0
2014-01-29 13:50:00,85.97,86.21,85.88,86.15,62400.0,73.2274,73.4319,73.1508,73.3808,62400.0
2014-01-29 14:00:00,86.15,86.39,85.68,85.93,128900.0,73.3808,73.5852,72.9804,73.1934,128900.0
2014-01-29 14:10:00,85.9,85.9,85.56,85.62,67800.0,73.1678,73.1678,72.8782,72.9293,67800.0
2014-01-29 14:20:00,85.61,86.02,85.58,85.92,112200.0,72.9208,73.27,72.8952,73.1849,112200.0
2014-01-29 14:30:00,85.9,86.18,85.84,86.17,97000.0,73.1678,73.4063,73.1167,73.3978,97000.0
2014-01-29 14:40:00,86.18,86.23,85.98,86.0,95100.0,73.4063,73.4489,73.236,73.253,95100.0
2014-01-29 14:50:00,86.01,86.07,85.7,85.74,66200.0,73.2615,73.3126,72.9975,73.0315,66200.0
2014-01-29 15:00:00,85.72,85.82,85.65,85.77,78800.0,73.0145,73.0997,72.9549,73.0571,78800.0
2014-01-29 15:10:00,85.78,85.8,85.46,85.47,95500.0,73.0656,73.0826,72.793,72.8016,95500.0
2014-01-29 15:20:00,85.48,85.72,85.43,85.56,91500.0,72.8101,73.0145,72.7675,72.8782,91500.0
2014-01-29 15:30:00,85.56,85.7,85.46,85.64,114200.0,72.8782,72.9975,72.793,72.9464,114200.0
2014-01-29 15:40:00,85.63,85.84,85.58,85.67,204300.0,72.9378,73.1167,72.8952,72.9719,204300.0
2014-01-29 15:50:00,85.67,85.69,85.54,85.55,320300.0,72.9719,72.9889,72.8612,72.8697,320300.0
2014-01-30 09:30:00,86.45,86.89,86.33,86.76,246700.0,73.6363,74.0111,73.5341,73.9003,246700.0
2014-01-30 09:40:00,86.83,86.86,86.37,86.45,138800.0,73.96,73.9855,73.5682,73.6363,138800.0
2014-01-30 09:50:00,86.45,86.63,86.38,86.46,112600.0,73.6363,73.7896,73.5767,73.6448,112600.0
2014-01-30 10:00:00,86.43,86.45,86.07,86.25,191800.0,73.6193,73.6363,73.3126,73.4659,191800.0
2014-01-30 10:10:00,86.29,86.38,86.15,86.23,53600.0,73.5,73.5767,73.3808,73.4489,53600.0
2014-01-30 10:20:00,86.23,86.3,86.16,86.21,78200.0,73.4489,73.5085,73.3893,73.4319,78200.0
2014-01-30 10:30:00,86.22,86.37,86.22,86.33,59400.0,73.4404,73.5682,73.4404,73.5341,59400.0
2014-01-30 10:40:00,86.33,86.4,86.17,86.2,53300.0,73.5341,73.5937,73.3978,73.4233,53300.0
2014-01-30 10:50:00,86.22,86.26,86.16,86.2,46300.0,73.4404,73.4745,73.3893,73.4233,46300.0
2014-01-30 11:00:00,86.2,86.29,86.17,86.24,84600.0,73.4233,73.5,73.3978,73.4574,84600.0
2014-01-30 11:10:00,86.24,86.33,86.19,86.32,56300.0,73.4574,73.5341,73.4148,73.5256,56300.0
2014-01-30 11:20:00,86.3,86.39,86.29,86.33,55100.0,73.5085,73.5852,73.5,73.5341,55100.0
2014-01-30 11:30:00,86.33,86.4,86.28,86.3,76900.0,73.5341,73.5937,73.4915,73.5085,76900.0
2014-01-30 11:40:00,86.3,86.45,86.29,86.43,80200.0,73.5085,73.6363,73.5,73.6193,80200.0
2014-01-30 11:50:00,86.45,86.66,86.45,86.62,90100.0,73.6363,73.8152,73.6363,73.7811,90100.0
2014-01-30 12:00:00,86.64,86.64,86.57,86.6,16500.0,73.7981,73.7981,73.7385,73.7641,16500.0
2014-01-30 12:10:00,86.61,86.64,86.55,86.55,25300.0,73.7726,73.7981,73.7215,73.7215,25300.0
2014-01-30 12:20:00,86.56,86.63,86.55,86.57,21600.0,73.73,73.7896,73.7215,73.7385,21600.0
2014-01-30 12:30:00,86.58,86.77,86.52,86.77,84800.0,73.747,73.9089,73.6959,73.9089,84800.0
2014-01-30 12:40:00,86.77,86.88,86.77,86.84,48400.0,73.9089,74.0026,73.9089,73.9685,48400.0
2014-01-30 12:50:00,86.85,86.98,86.83,86.88,31000.0,73.977,74.0877,73.96,74.0026,31000.0
2014-01-30 13:00:00,86.89,86.89,86.79,86.82,37700.0,74.0111,74.0111,73.9259,73.9515,37700.0
2014-01-30 13:10:00,86.81,86.86,86.75,86.84,34000.0,73.9429,73.9855,73.8918,73.9685,34000.0
2014-01-30 13:20:00,86.85,86.86,86.75,86.75,32100.0,73.977,73.9855,73.8918,73.8918,32100.0
2014-01-30 13:30:00,86.76,86.79,86.66,86.66,39100.0,73.9003,73.9259,73.8152,73.8152,39100.0
2014-01-30 13:40:00,86.66,86.72,86.65,86.7,42400.0,73.8152,73.8663,73.8066,73.8492,42400.0
2014-01-30 13:50:00,86.7,86.7,86.5,86.5,66900.0,73.8492,73.8492,73.6789,73.6789,66900.0
2014-01-30 14:00:00,86.51,86.52,86.32,86.36,74900.0,73.6874,73.6959,73.5256,73.5596,74900.0
2014-01-30 14:10:00,86.36,86.43,86.29,86.34,76600.0,73.5596,73.6193,73.5,73.5426,76600.0
2014-01-30 14:20:00,86.34,86.57,86.34,86.56,52800.0,73.5426,73.7385,73.5426,73.73,52800.0
2014-01-30 14:30:00,86.56,86.65,86.55,86.64,60700.0,73.73,73.8066,73.7215,73.7981,60700.0
2014-01-30 14:40:00,86.64,86.75,86.6,86.64,55100.0,73.7981,73.8918,73.7641,73.7981,55100.0
2014-01-30 14:50:00,86.63,86.71,86.63,86.7,61700.0,73.7896,73.8578,73.7896,73.8492,61700.0
2014-01-30 15:00:00,86.71,86.86,86.66,86.78,94600.0,73.8578,73.9855,73.8152,73.9174,94600.0
2014-01-30 15:10:00,86.79,86.89,86.78,86.85,61200.0,73.9259,74.0111,73.9174,73.977,61200.0
2014-01-30 15:20:00,86.86,86.91,86.8,86.85,81600.0,73.9855,74.0281,73.9344,73.977,81600.0
2014-01-30 15:30:00,86.87,86.89,86.73,86.78,116600.0,73.994,74.0111,73.8748,73.9174,116600.0
2014-01-30 15:40:00,86.78,86.82,86.7,86.75,205400.0,73.9174,73.9515,73.8492,73.8918,205400.0
2014-01-30 15:50:00,86.75,86.79,86.62,86.66,442000.0,73.8918,73.9259,73.7811,73.8152,442000.0
2014-01-31 09:30:00,85.31,85.57,85.08,85.24,366100.0,72.6653,72.8867,72.4694,72.6056,366100.0
2014-01-31 09:40:00,85.2,85.43,84.91,85.32,151500.0,72.5716,72.7675,72.3246,72.6738,151500.0
2014-01-31 09:50:00,85.35,85.56,85.25,85.38,173100.0,72.6993,72.8782,72.6142,72.7249,173100.0
2014-01-31 10:00:00,85.38,85.84,85.37,85.79,164200.0,72.7249,73.1167,72.7164,73.0741,164200.0
2014-01-31 10:10:00,85.79,85.88,85.58,85.6,87000.0,73.0741,73.1508,72.8952,72.9123,87000.0
2014-01-31 10:20:00,85.6,85.74,85.4,85.41,60300.0,72.9123,73.0315,72.7419,72.7504,60300.0
2014-01-31 10:30:00,85.43,85.47,85.3,85.34,64600.0,72.7675,72.8016,72.6567,72.6908,64600.0
2014-01-31 10:40:00,85.34,85.51,85.17,85.51,61800.0,72.6908,72.8356,72.546,72.8356,61800.0
2014-01-31 10:50:00,85.51,85.66,85.38,85.41,56800.0,72.8356,72.9634,72.7249,72.7504,56800.0
2014-01-31 11:00:00,85.42,85.7,85.32,85.69,46500.0,72.759,72.9975,72.6738,72.9889,46500.0
2014-01-31 11:10:00,85.69,85.7,85.38,85.39,59900.0,72.9889,72.9975,72.7249,72.7334,59900.0
2014-01-31 11:20:00,85.38,85.65,85.29,85.63,62300.0,72.7249,72.9549,72.6482,72.9378,62300.0
2014-01-31 11:30:00,85.62,85.67,85.48,85.56,55500.0,72.9293,72.9719,72.8101,72.8782,55500.0
2014-01-31 11:40:00,85.55,85.62,85.4,85.42,46100.0,72.8697,72.9293,72.7419,72.759,46100.0
2014-01-31 11:50:00,85.43,85.52,85.37,85.52,48200.0,72.7675,72.8441,72.7164,72.8441,48200.0
2014-01-31 12:00:00,85.54,85.65,85.52,85.59,61100.0,72.8612,72.9549,72.8441,72.9038,61100.0
2014-01-31 12:10:00,85.59,85.63,85.36,85.36,93800.0,72.9038,72.9378,72.7079,72.7079,93800.0
2014-01-31 12:20:00,85.36,85.39,85.25,85.31,44600.0,72.7079,72.7334,72.6142,72.6653,44600.0
2014-01-31 12:30:00,85.32,85.32,85.05,85.16,76400.0,72.6738,72.6738,72.4438,72.5375,76400.0
2014-01-31 12:40:00,85.18,85.26,85.06,85.23,56700.0,72.5545,72.6227,72.4523,72.5971,56700.0
2014-01-31 12:50:00,85.24,85.3,85.18,85.24,45900.0,72.6056,72.6567,72.5545,72.6056,45900.0
2014-01-31 13:00:00,85.25,85.26,85.05,85.16,52100.0,72.6142,72.6227,72.4438,72.5375,52100.0
2014-01-31 13:10:00,85.17,85.18,85.01,85.02,51000.0,72.546,72.5545,72.4097,72.4183,51000.0
2014-01-31 13:20:00,85.02,85.1,85.01,85.06,62400.0,72.4183,72.4864,72.4097,72.4523,62400.0
2014-01-31 13:30:00,85.07,85.24,85.07,85.24,64000.0,72.4608,72.6056,72.4608,72.6056,64000.0
2014-01-31 13:40:00,85.23,85.54,85.23,85.41,62500.0,72.5971,72.8612,72.5971,72.7504,62500.0
2014-01-31 13:50:00,85.44,85.71,85.43,85.71,46900.0,72.776,73.006,72.7675,73.006,46900.0
2014-01-31 14:00:00,85.71,85.91,85.71,85.8,83200.0,73.006,73.1763,73.006,73.0826,83200.0
2014-01-31 14:10:00,85.8,85.82,85.62,85.73,64600.0,73.0826,73.0997,72.9293,73.023,64600.0
2014-01-31 14:20:00,85.74,85.83,85.72,85.78,47500.0,73.0315,73.1082,73.0145,73.0656,47500.0
2014-01-31 14:30:00,85.78,85.79,85.59,85.75,134700.0,73.0656,73.0741,72.9038,73.04,134700.0
2014-01-31 14:40:00,85.76,85.91,85.74,85.88,65000.0,73.0486,73.1763,73.0315,73.1508,65000.0
2014-01-31 14:50:00,85.89,85.91,85.61,85.63,61600.0,73.1593,73.1763,72.9208,72.9378,61600.0
2014-01-31 15:00:00,85.62,85.62,85.35,85.35,79600.0,72.9293,72.9293,72.6993,72.6993,79600.0
2014-01-31 15:10:00,85.34,85.5,85.3,85.34,120400.0,72.6908,72.8271,72.6567,72.6908,120400.0
2014-01-31 15:20:00,85.34,85.46,85.3,85.33,108800.0,72.6908,72.793,72.6567,72.6823,108800.0
2014-01-31 15:30:00,85.34,85.44,85.21,85.23,119900.0,72.6908,72.776,72.5801,72.5971,119900.0
2014-01-31 15:40:00,85.22,85.32,85.09,85.18,211700.0,72.5886,72.6738,72.4779,72.5545,211700.0
2014-01-31 15:50:00,85.19,85.21,84.97,84.98,485100.0,72.5631,72.5801,72.3757,72.3842,485100.0
2014-02-03 09:30:00,84.99,85.42,84.45,85.26,267500.0,72.3927,72.759,71.9327,72.6227,267500.0
2014-02-03 09:40:00,85.23,85.42,84.73,84.76,113700.0,72.5971,72.759,72.1712,72.1968,113700.0
2014-02-03 09:50:00,84.76,84.93,84.5,84.62,108600.0,72.1968,72.3416,71.9753,72.0775,108600.0
2014-02-03 10:00:00,84.61,84.68,84.13,84.5,160100.0,72.069,72.1286,71.6602,71.9753,160100.0
2014-02-03 10:10:00,84.5,84.52,83.85,83.91,159200.0,71.9753,71.9924,71.4217,71.4728,159200.0
2014-02-03 10:20:00,83.87,84.07,83.65,84.02,134000.0,71.4387,71.6091,71.2513,71.5665,134000.0
2014-02-03 10:30:00,84.02,84.39,84.0,84.35,78400.0,71.5665,71.8816,71.5494,71.8476,78400.0
2014-02-03 10:40:00,84.4,84.42,84.04,84.05,143500.0,71.8901,71.9072,71.5835,71.592,143500.0
2014-02-03 10:50:00,84.06,84.15,83.77,83.83,132800.0,71.6005,71.6772,71.3535,71.4046,132800.0
2014-02-03 11:00:00,83.81,83.85,83.62,83.71,97500.0,71.3876,71.4217,71.2258,71.3024,97500.0
2014-02-03 11:10:00,83.73,83.84,83.58,83.77,98500.0,71.3195,71.4132,71.1917,71.3535,98500.0
2014-02-03 11:20:00,83.77,83.88,83.72,83.76,96700.0,71.3535,71.4472,71.3109,71.345,96700.0
2014-02-03 11:30:00,83.76,83.93,83.71,83.9,112600.0,71.345,71.4898,71.3024,71.4643,112600.0
2014-02-03 11:40:00,83.9,84.02,83.84,83.92,118600.0,71.4643,71.5665,71.4132,71.4813,118600.0
2014-02-03 11:50:00,83.91,83.99,83.75,83.79,119700.0,71.4728,71.5409,71.3365,71.3706,119700.0
2014-02-03 12:00:00,83.8,83.81,83.55,83.62,106600.0,71.3791,71.3876,71.1661,71.2258,106600.0
2014-02-03 12:10:00,83.6,83.66,83.5,83.6,102100.0,71.2087,71.2598,71.1235,71.2087,102100.0
2014-02-03 12:20:00,83.61,83.77,83.5,83.74,67400.0,71.2172,71.3535,71.1235,71.328,67400.0
2014-02-03 12:30:00,83.75,83.91,83.65,83.69,85900.0,71.3365,71.4728,71.2513,71.2854,85900.0
2014-02-03 12:40:00,83.69,83.81,83.67,83.71,47500.0,71.2854,71.3876,71.2683,71.3024,47500.0
2014-02-03 12:50:00,83.73,83.78,83.63,83.63,83600.0,71.3195,71.362,71.2343,71.2343,83600.0
2014-02-03 13:00:00,83.63,83.67,83.47,83.56,83900.0,71.2343,71.2683,71.098,71.1747,83900.0
2014-02-03 13:10:00,83.55,83.64,83.38,83.39,90900.0,71.1661,71.2428,71.0213,71.0299,90900.0
2014-02-03 13:20:00,83.38,83.44,83.27,83.33,73100.0,71.0213,71.0724,70.9276,70.9787,73100.0
2014-02-03 13:30:00,83.3,83.41,83.15,83.2,82000.0,70.9532,71.0469,70.8254,70.868,82000.0
2014-02-03 13:40:00,83.2,83.33,83.06,83.17,90400.0,70.868,70.9787,70.7488,70.8425,90400.0
2014-02-03 13:50:00,83.16,83.3,83.07,83.14,139600.0,70.8339,70.9532,70.7573,70.8169,139600.0
2014-02-03 14:00:00,83.14,83.15,82.96,83.01,135500.0,70.8169,70.8254,70.6636,70.7062,135500.0
2014-02-03 14:10:00,83.02,83.28,82.98,83.27,123200.0,70.7147,70.9362,70.6806,70.9276,123200.0
2014-02-03 14:20:00,83.23,83.27,83.13,83.2,156300.0,70.8936,70.9276,70.8084,70.868,156300.0
2014-02-03 14:30:00,83.2,83.29,83.07,83.13,123800.0,70.868,70.9447,70.7573,70.8084,123800.0
2014-02-03 14:40:00,83.11,83.25,83.04,83.1,104400.0,70.7914,70.9106,70.7317,70.7828,104400.0
2014-02-03 14:50:00,83.11,83.14,82.86,82.9,135200.0,70.7914,70.8169,70.5784,70.6125,135200.0
2014-02-03 15:00:00,82.89,82.95,82.82,82.9,96500.0,70.604,70.6551,70.5443,70.6125,96500.0
2014-02-03 15:10:00,82.9,83.04,82.78,82.97,119700.0,70.6125,70.7317,70.5103,70.6721,119700.0
2014-02-03 15:20:00,82.98,83.0,82.84,82.98,106400.0,70.6806,70.6977,70.5614,70.6806,106400.0
2014-02-03 15:30:00,82.98,83.06,82.94,83.05,130700.0,70.6806,70.7488,70.6465,70.7402,130700.0
2014-02-03 15:40:00,83.06,83.1,82.77,82.81,250300.0,70.7488,70.7828,70.5017,70.5358,250300.0
2014-02-03 15:50:00,82.82,82.99,82.77,82.88,350300.0,70.5443,70.6891,70.5017,70.5954,350300.0
2014-02-04 09:30:00,83.2,83.2,82.69,82.74,207600.0,70.868,70.868,70.4336,70.4762,207600.0
2014-02-04 09:40:00,82.75,83.1,82.63,83.08,66300.0,70.4847,70.7828,70.3825,70.7658,66300.0
2014-02-04 09:50:00,83.1,83.78,83.05,83.57,140500.0,70.7828,71.362,70.7402,71.1832,140500.0
2014-02-04 10:00:00,83.62,83.79,83.43,83.56,89500.0,71.2258,71.3706,71.0639,71.1747,89500.0
2014-02-04 10:10:00,83.58,83.93,83.49,83.84,166200.0,71.1917,71.4898,71.115,71.4132,166200.0
2014-02-04 10:20:00,83.84,83.92,83.73,83.77,106800.0,71.4132,71.4813,71.3195,71.3535,106800.0
2014-02-04 10:30:00,83.81,84.18,83.81,84.14,100600.0,71.3876,71.7028,71.3876,71.6687,100600.0
2014-02-04 10:40:00,84.15,84.2,83.79,83.82,180100.0,71.6772,71.7198,71.3706,71.3961,180100.0
2014-02-04 10:50:00,83.82,83.85,83.65,83.7,133100.0,71.3961,71.4217,71.2513,71.2939,133100.0
2014-02-04 11:00:00,83.7,84.28,83.65,84.24,92700.0,71.2939,71.7879,71.2513,71.7539,92700.0
2014-02-04 11:10:00,84.26,84.26,83.88,84.0,65700.0,71.7709,71.7709,71.4472,71.5494,65700.0
2014-02-04 11:20:00,84.0,84.27,83.98,84.13,122700.0,71.5494,71.7794,71.5324,71.6602,122700.0
2014-02-04 11:30:00,84.14,84.59,84.09,84.54,220100.0,71.6687,72.052,71.6261,72.0094,220100.0
2014-02-04 11:40:00,84.52,84.53,84.3,84.47,163800.0,71.9924,72.0009,71.805,71.9498,163800.0
2014-02-04 11:50:00,84.47,84.47,84.28,84.44,85000.0,71.9498,71.9498,71.7879,71.9242,85000.0
2014-02-04 12:00:00,84.44,84.71,84.43,84.53,161900.0,71.9242,72.1542,71.9157,72.0009,161900.0
2014-02-04 12:10:00,84.52,84.56,84.38,84.43,82100.0,71.9924,72.0264,71.8731,71.9157,82100.0
2014-02-04 12:20:00,84.4,84.6,84.4,84.45,73100.0,71.8901,72.0605,71.8901,71.9327,73100.0
2014-02-04 12:30:00,84.44,84.44,84.29,84.38,44600.0,71.9242,71.9242,71.7965,71.8731,44600.0
2014-02-04 12:40:00,84.37,84.54,84.37,84.45,108100.0,71.8646,72.0094,71.8646,71.9327,108100.0
2014-02-04 12:50:00,84.44,84.44,84.33,84.37,62600.0,71.9242,71.9242,71.8305,71.8646,62600.0
2014-02-04 13:00:00,84.37,84.46,84.35,84.41,61300.0,71.8646,71.9413,71.8476,71.8987,61300.0
2014-02-04 13:10:00,84.38,84.39,84.23,84.36,114700.0,71.8731,71.8816,71.7453,71.8561,114700.0
2014-02-04 13:20:00,84.36,84.36,84.23,84.3,41600.0,71.8561,71.8561,71.7453,71.805,41600.0
2014-02-04 13:30:00,84.29,84.36,84.08,84.15,81300.0,71.7965,71.8561,71.6176,71.6772,81300.0
2014-02-04 13:40:00,84.16,84.17,83.98,84.0,150600.0,71.6857,71.6942,71.5324,71.5494,150600.0
2014-02-04 13:50:00,84.0,84.09,83.85,83.85,101200.0,71.5494,71.6261,71.4217,71.4217,101200.0
2014-02-04 14:00:00,83.87,83.91,83.78,83.83,106500.0,71.4387,71.4728,71.362,71.4046,106500.0
2014-02-04 14:10:00,83.82,83.89,83.79,83.85,88100.0,71.3961,71.4557,71.3706,71.4217,88100.0
2014-02-04 14:20:00,83.84,84.01,83.82,83.94,52800.0,71.4132,71.558,71.3961,71.4983,52800.0
2014-02-04 14:30:00,83.94,83.99,83.91,83.98,38900.0,71.4983,71.5409,71.4728,71.5324,38900.0
2014-02-04 14:40:00,83.98,84.11,83.98,84.02,104900.0,71.5324,71.6431,71.5324,71.5665,104900.0
2014-02-04 14:50:00,84.0,84.17,83.99,84.08,123900.0,71.5494,71.6942,71.5409,71.6176,123900.0
2014-02-04 15:00:00,84.06,84.1,83.93,84.04,74400.0,71.6005,71.6346,71.4898,71.5835,74400.0
2014-02-04 15:10:00,84.05,84.05,83.87,83.9,186200.0,71.592,71.592,71.4387,71.4643,186200.0
2014-02-04 15:20:00,83.91,83.92,83.6,83.65,152100.0,71.4728,71.4813,71.2087,71.2513,152100.0
2014-02-04 15:30:00,83.66,84.01,83.59,83.98,138000.0,71.2598,71.558,71.2002,71.5324,138000.0
2014-02-04 15:40:00,83.99,84.16,83.94,84.05,194100.0,71.5409,71.6857,71.4983,71.592,194100.0
2014-02-04 15:50:00,84.05,84.17,83.97,84.0,359900.0,71.592,71.6942,71.5239,71.5494,359900.0
2014-02-05 09:30:00,83.51,83.7,83.15,83.41,125100.0,71.1321,71.2939,70.8254,71.0469,125100.0
2014-02-05 09:40:00,83.42,83.61,83.2,83.2,26600.0,71.0554,71.2172,70.868,70.868,26600.0
2014-02-05 09:50:00,83.2,83.45,83.2,83.37,85200.0,70.868,71.081,70.868,71.0128,85200.0
2014-02-05 10:00:00,83.35,83.89,83.33,83.5,51000.0,70.9958,71.4557,70.9787,71.1235,51000.0
2014-02-05 10:10:00,83.48,83.64,83.24,83.39,158300.0,71.1065,71.2428,70.9021,71.0299,158300.0
2014-02-05 10:20:00,83.38,83.42,82.95,83.25,70500.0,71.0213,71.0554,70.6551,70.9106,70500.0
2014-02-05 10:30:00,83.26,83.7,83.18,83.56,70800.0,70.9191,71.2939,70.851,71.1747,70800.0
2014-02-05 10:40:00,83.56,83.66,83.34,83.4,70700.0,71.1747,71.2598,70.9873,71.0384,70700.0
2014-02-05 10:50:00,83.39,83.55,83.29,83.47,40600.0,71.0299,71.1661,70.9447,71.098,40600.0
2014-02-05 11:00:00,83.46,83.5,83.24,83.24,63300.0,71.0895,71.1235,70.9021,70.9021,63300.0
2014-02-05 11:10:00,83.24,83.42,83.21,83.29,78500.0,70.9021,71.0554,70.8765,70.9447,78500.0
2014-02-05 11:20:00,83.3,83.54,83.28,83.52,57200.0,70.9532,71.1576,70.9362,71.1406,57200.0
2014-02-05 11:30:00,83.54,83.7,83.51,83.69,55900.0,71.1576,71.2939,71.1321,71.2854,55900.0
2014-02-05 11:40:00,83.68,84.0,83.67,83.86,91800.0,71.2769,71.5494,71.2683,71.4302,91800.0
2014-02-05 11:50:00,83.86,84.01,83.84,83.95,74900.0,71.4302,71.558,71.4132,71.5068,74900.0
2014-02-05 12:00:00,83.97,84.08,83.94,84.01,81500.0,71.5239,71.6176,71.4983,71.558,81500.0
2014-02-05 12:10:00,84.0,84.02,83.82,83.99,49600.0,71.5494,71.5665,71.3961,71.5409,49600.0
2014-02-05 12:20:00,83.99,84.12,83.91,83.93,56200.0,71.5409,71.6516,71.4728,71.4898,56200.0
2014-02-05 12:30:00,83.93,84.01,83.84,83.84,42700.0,71.4898,71.558,71.4132,71.4132,42700.0
2014-02-05 12:40:00,83.84,83.92,83.83,83.84,26600.0,71.4132,71.4813,71.4046,71.4132,26600.0
2014-02-05 12:50:00,83.86,83.96,83.85,83.9,23200.0,71.4302,71.5154,71.4217,71.4643,23200.0
2014-02-05 13:00:00,83.91,84.04,83.87,83.99,42700.0,71.4728,71.5835,71.4387,71.5409,42700.0
2014-02-05 13:10:00,84.0,84.0,83.85,83.86,49000.0,71.5494,71.5494,71.4217,71.4302,49000.0
2014-02-05 13:20:00,83.86,83.91,83.75,83.82,43800.0,71.4302,71.4728,71.3365,71.3961,43800.0
2014-02-05 13:30:00,83.81,83.93,83.81,83.92,47900.0,71.3876,71.4898,71.3876,71.4813,47900.0
2014-02-05 13:40:00,83.92,84.05,83.91,83.96,55600.0,71.4813,71.592,71.4728,71.5154,55600.0
2014-02-05 13:50:00,83.97,84.05,83.97,83.98,34700.0,71.5239,71.592,71.5239,71.5324,34700.0
2014-02-05 14:00:00,83.97,84.06,83.82,83.87,45100.0,71.5239,71.6005,71.3961,71.4387,45100.0
2014-02-05 14:10:00,83.88,83.9,83.77,83.8,56400.0,71.4472,71.4643,71.3535,71.3791,56400.0
2014-02-05 14:20:00,83.81,83.91,83.81,83.9,55200.0,71.3876,71.4728,71.3876,71.4643,55200.0
2014-02-05 14:30:00,83.91,84.01,83.75,83.81,54800.0,71.4728,71.558,71.3365,71.3876,54800.0
2014-02-05 14:40:00,83.81,83.87,83.79,83.83,27200.0,71.3876,71.4387,71.3706,71.4046,27200.0
2014-02-05 14:50:00,83.83,83.88,83.65,83.67,40800.0,71.4046,71.4472,71.2513,71.2683,40800.0
2014-02-05 15:00:00,83.67,83.82,83.67,83.81,77000.0,71.2683,71.3961,71.2683,71.3876,77000.0
2014-02-05 15:10:00,83.82,83.85,83.72,83.78,69700.0,71.3961,71.4217,71.3109,71.362,69700.0
2014-02-05 15:20:00,83.78,83.86,83.69,83.83,88900.0,71.362,71.4302,71.2854,71.4046,88900.0
2014-02-05 15:30:00,83.84,83.88,83.75,83.87,95100.0,71.4132,71.4472,71.3365,71.4387,95100.0
2014-02-05 15:40:00,83.87,84.0,83.79,83.94,150500.0,71.4387,71.5494,71.3706,71.4983,150500.0
2014-02-05 15:50:00,83.93,83.95,83.66,83.73,261900.0,71.4898,71.5068,71.2598,71.3195,261900.0
2014-02-06 09:30:00,84.5,85.63,84.32,85.41,590200.0,71.9753,72.9378,71.822,72.7504,590200.0
2014-02-06 09:40:00,85.41,85.48,85.06,85.36,720900.0,72.7504,72.8101,72.4523,72.7079,720900.0
2014-02-06 09:50:00,85.38,85.44,84.95,85.02,293300.0,72.7249,72.776,72.3586,72.4183,293300.0
2014-02-06 10:00:00,85.02,85.28,84.96,85.01,217300.0,72.4183,72.6397,72.3671,72.4097,217300.0
2014-02-06 10:10:00,85.01,85.08,84.92,85.01,146300.0,72.4097,72.4694,72.3331,72.4097,146300.0
2014-02-06 10:20:00,85.01,85.04,84.94,85.04,99400.0,72.4097,72.4353,72.3501,72.4353,99400.0
2014-02-06 10:30:00,85.03,85.32,85.01,85.16,121400.0,72.4268,72.6738,72.4097,72.5375,121400.0
2014-02-06 10:40:00,85.18,85.34,85.15,85.28,100200.0,72.5545,72.6908,72.529,72.6397,100200.0
2014-02-06 10:50:00,85.28,85.34,85.06,85.15,82900.0,72.6397,72.6908,72.4523,72.529,82900.0
2014-02-06 11:00:00,85.15,85.3,85.08,85.2,40400.0,72.529,72.6567,72.4694,72.5716,40400.0
2014-02-06 11:10:00,85.2,85.31,85.16,85.2,65400.0,72.5716,72.6653,72.5375,72.5716,65400.0
2014-02-06 11:20:00,85.2,85.28,85.19,85.26,40200.0,72.5716,72.6397,72.5631,72.6227,40200.0
2014-02-06 11:30:00,85.26,85.3,85.1,85.13,44800.0,72.6227,72.6567,72.4864,72.5119,44800.0
2014-02-06 11:40:00,85.14,85.25,85.14,85.25,44300.0,72.5205,72.6142,72.5205,72.6142,44300.0
2014-02-06 11:50:00,85.24,85.35,85.21,85.26,83700.0,72.6056,72.6993,72.5801,72.6227,83700.0
2014-02-06 12:00:00,85.26,85.34,85.25,85.3,41500.0,72.6227,72.6908,72.6142,72.6567,41500.0
2014-02-06 12:10:00,85.33,85.4,85.28,85.28,66600.0,72.6823,72.7419,72.6397,72.6397,66600.0
2014-02-06 12:20:00,85.29,85.29,85.11,85.22,70200.0,72.6482,72.6482,72.4949,72.5886,70200.0
2014-02-06 12:30:00,85.22,85.23,85.05,85.07,43300.0,72.5886,72.5971,72.4438,72.4608,43300.0
2014-02-06 12:40:00,85.07,85.23,85.02,85.08,66800.0,72.4608,72.5971,72.4183,72.4694,66800.0
2014-02-06 12:50:00,85.07,85.12,85.01,85.03,38100.0,72.4608,72.5034,72.4097,72.4268,38100.0
2014-02-06 13:00:00,85.02,85.14,85.02,85.04,35400.0,72.4183,72.5205,72.4183,72.4353,35400.0
2014-02-06 13:10:00,85.04,85.09,85.0,85.02,35200.0,72.4353,72.4779,72.4012,72.4183,35200.0
2014-02-06 13:20:00,85.04,85.13,85.02,85.08,29700.0,72.4353,72.5119,72.4183,72.4694,29700.0
2014-02-06 13:30:00,85.08,85.24,85.08,85.2,49700.0,72.4694,72.6056,72.4694,72.5716,49700.0
2014-02-06 13:40:00,85.2,85.22,85.14,85.22,27800.0,72.5716,72.5886,72.5205,72.5886,27800.0
2014-02-06 13:50:00,85.21,85.23,85.14,85.17,31900.0,72.5801,72.5971,72.5205,72.546,31900.0
2014-02-06 14:00:00,85.16,85.23,85.15,85.22,58700.0,72.5375,72.5971,72.529,72.5886,58700.0
2014-02-06 14:10:00,85.23,85.32,85.17,85.24,94400.0,72.5971,72.6738,72.546,72.6056,94400.0
2014-02-06 14:20:00,85.24,85.35,85.22,85.35,82300.0,72.6056,72.6993,72.5886,72.6993,82300.0
2014-02-06 14:30:00,85.35,85.5,85.35,85.49,93100.0,72.6993,72.8271,72.6993,72.8186,93100.0
2014-02-06 14:40:00,85.5,85.57,85.39,85.46,67200.0,72.8271,72.8867,72.7334,72.793,67200.0
2014-02-06 14:50:00,85.46,85.52,85.4,85.52,51800.0,72.793,72.8441,72.7419,72.8441,51800.0
2014-02-06 15:00:00,85.52,85.62,85.45,85.57,100700.0,72.8441,72.9293,72.7845,72.8867,100700.0
2014-02-06 15:10:00,85.57,85.57,85.35,85.4,166100.0,72.8867,72.8867,72.6993,72.7419,166100.0
2014-02-06 15:20:00,85.39,85.48,85.29,85.48,86800.0,72.7334,72.8101,72.6482,72.8101,86800.0
2014-02-06 15:30:00,85.47,85.64,85.41,85.63,117700.0,72.8016,72.9464,72.7504,72.9378,117700.0
2014-02-06 15:40:00,85.64,85.7,85.53,85.54,171300.0,72.9464,72.9975,72.8527,72.8612,171300.0
2014-02-06 15:50:00,85.54,85.76,85.49,85.69,370600.0,72.8612,73.0486,72.8186,72.9889,370600.0
2014-02-07 09:30:00,85.96,86.5,85.87,86.5,345600.0,73.2189,73.6789,73.1423,73.6789,345600.0
2014-02-07 09:40:00,86.5,86.89,86.25,86.69,268800.0,73.6789,74.0111,73.4659,73.8407,268800.0
2014-02-07 09:50:00,86.69,86.71,86.26,86.34,224100.0,73.8407,73.8578,73.4745,73.5426,224100.0
2014-02-07 10:00:00,86.39,86.58,86.31,86.41,79500.0,73.5852,73.747,73.517,73.6022,79500.0
2014-02-07 10:10:00,86.43,86.43,85.98,86.02,140100.0,73.6193,73.6193,73.236,73.27,140100.0
2014-02-07 10:20:00,86.03,86.27,86.0,86.05,93500.0,73.2785,73.483,73.253,73.2956,93500.0
2014-02-07 10:30:00,86.08,86.2,85.94,86.13,106200.0,73.3211,73.4233,73.2019,73.3637,106200.0
2014-02-07 10:40:00,86.13,86.17,85.78,85.95,133000.0,73.3637,73.3978,73.0656,73.2104,133000.0
2014-02-07 10:50:00,85.95,86.31,85.95,86.26,95800.0,73.2104,73.517,73.2104,73.4745,95800.0
2014-02-07 11:00:00,86.25,86.41,86.12,86.36,110900.0,73.4659,73.6022,73.3552,73.5596,110900.0
2014-02-07 11:10:00,86.34,86.45,86.31,86.33,71000.0,73.5426,73.6363,73.517,73.5341,71000.0
2014-02-07 11:20:00,86.36,86.64,86.36,86.59,88900.0,73.5596,73.7981,73.5596,73.7555,88900.0
2014-02-07 11:30:00,86.59,86.74,86.58,86.74,83000.0,73.7555,73.8833,73.747,73.8833,83000.0
2014-02-07 11:40:00,86.74,86.85,86.7,86.84,77500.0,73.8833,73.977,73.8492,73.9685,77500.0
2014-02-07 11:50:00,86.84,86.89,86.71,86.89,74700.0,73.9685,74.0111,73.8578,74.0111,74700.0
2014-02-07 12:00:00,86.89,86.89,86.63,86.64,61600.0,74.0111,74.0111,73.7896,73.7981,61600.0
2014-02-07 12:10:00,86.63,86.72,86.63,86.71,49000.0,73.7896,73.8663,73.7896,73.8578,49000.0
2014-02-07 12:20:00,86.72,86.77,86.7,86.72,39000.0,73.8663,73.9089,73.8492,73.8663,39000.0
2014-02-07 12:30:00,86.72,86.8,86.65,86.69,53700.0,73.8663,73.9344,73.8066,73.8407,53700.0
2014-02-07 12:40:00,86.7,86.8,86.63,86.63,68200.0,73.8492,73.9344,73.7896,73.7896,68200.0
2014-02-07 12:50:00,86.63,86.73,86.62,86.73,43000.0,73.7896,73.8748,73.7811,73.8748,43000.0
2014-02-07 13:00:00,86.73,86.81,86.73,86.75,43400.0,73.8748,73.9429,73.8748,73.8918,43400.0
2014-02-07 13:10:00,86.76,86.88,86.75,86.87,45100.0,73.9003,74.0026,73.8918,73.994,45100.0
2014-02-07 13:20:00,86.88,86.99,86.88,86.95,38700.0,74.0026,74.0963,74.0026,74.0622,38700.0
2014-02-07 13:30:00,86.95,86.96,86.9,86.91,49000.0,74.0622,74.0707,74.0196,74.0281,49000.0
2014-02-07 13:40:00,86.91,87.05,86.91,87.03,77300.0,74.0281,74.1474,74.0281,74.1303,77300.0
2014-02-07 13:50:00,87.04,87.16,86.99,87.14,67700.0,74.1388,74.2411,74.0963,74.224,67700.0
2014-02-07 14:00:00,87.13,87.17,87.08,87.08,44900.0,74.2155,74.2496,74.1729,74.1729,44900.0
2014-02-07 14:10:00,87.07,87.14,87.02,87.04,40600.0,74.1644,74.224,74.1218,74.1388,40600.0
2014-02-07 14:20:00,87.04,87.15,87.03,87.08,53900.0,74.1388,74.2325,74.1303,74.1729,53900.0
2014-02-07 14:30:00,87.07,87.07,86.92,86.99,71200.0,74.1644,74.1644,74.0366,74.0963,71200.0
2014-02-07 14:40:00,87.0,87.09,86.97,87.05,70300.0,74.1048,74.1814,74.0792,74.1474,70300.0
2014-02-07 14:50:00,87.05,87.08,87.0,87.07,55600.0,74.1474,74.1729,74.1048,74.1644,55600.0
2014-02-07 15:00:00,87.07,87.13,87.05,87.11,76500.0,74.1644,74.2155,74.1474,74.1985,76500.0
2014-02-07 15:10:00,87.11,87.14,87.08,87.12,70500.0,74.1985,74.224,74.1729,74.207,70500.0
2014-02-07 15:20:00,87.11,87.13,86.88,86.94,82100.0,74.1985,74.2155,74.0026,74.0537,82100.0
2014-02-07 15:30:00,86.95,87.04,86.95,86.98,85200.0,74.0622,74.1388,74.0622,74.0877,85200.0
2014-02-07 15:40:00,86.98,87.11,86.96,87.0,141800.0,74.0877,74.1985,74.0707,74.1048,141800.0
2014-02-07 15:50:00,87.0,87.03,86.9,86.99,363200.0,74.1048,74.1303,74.0196,74.0963,363200.0
2014-02-10 09:30:00,87.94,88.4,87.5,88.4,525500.0,74.9054,75.2973,74.5307,75.2973,525500.0
2014-02-10 09:40:00,88.39,88.86,88.21,88.82,254100.0,75.2887,75.6891,75.1354,75.655,254100.0
2014-02-10 09:50:00,88.82,88.96,88.71,88.85,258600.0,75.655,75.7743,75.5613,75.6806,258600.0
2014-02-10 10:00:00,88.87,88.87,88.22,88.31,163500.0,75.6976,75.6976,75.1439,75.2206,163500.0
2014-02-10 10:10:00,88.32,88.32,87.85,88.03,170100.0,75.2291,75.2291,74.8288,74.9821,170100.0
2014-02-10 10:20:00,88.02,88.13,87.92,87.99,96400.0,74.9736,75.0673,74.8884,74.948,96400.0
2014-02-10 10:30:00,88.0,88.0,87.82,87.9,89900.0,74.9566,74.9566,74.8032,74.8714,89900.0
2014-02-10 10:40:00,87.91,88.0,87.75,87.76,83500.0,74.8799,74.9566,74.7436,74.7521,83500.0
2014-02-10 10:50:00,87.76,87.82,87.66,87.7,65000.0,74.7521,74.8032,74.6669,74.701,65000.0
2014-02-10 11:00:00,87.69,87.78,87.5,87.72,159600.0,74.6925,74.7692,74.5307,74.7181,159600.0
2014-02-10 11:10:00,87.7,87.84,87.7,87.84,124800.0,74.701,74.8203,74.701,74.8203,124800.0
2014-02-10 11:20:00,87.84,88.48,87.79,88.46,217400.0,74.8203,75.3654,74.7777,75.3484,217400.0
2014-02-10 11:30:00,88.46,88.52,88.22,88.24,106300.0,75.3484,75.3995,75.1439,75.161,106300.0
2014-02-10 11:40:00,88.23,88.39,88.23,88.34,72500.0,75.1525,75.2887,75.1525,75.2462,72500.0
2014-02-10 11:50:00,88.34,88.42,88.29,88.3,65600.0,75.2462,75.3143,75.2036,75.2121,65600.0
2014-02-10 12:00:00,88.29,88.29,88.06,88.21,72100.0,75.2036,75.2036,75.0077,75.1354,72100.0
2014-02-10 12:10:00,88.21,88.35,88.18,88.34,56700.0,75.1354,75.2547,75.1099,75.2462,56700.0
2014-02-10 12:20:00,88.33,88.34,88.16,88.17,46700.0,75.2376,75.2462,75.0928,75.1014,46700.0
2014-02-10 12:30:00,88.17,88.4,88.17,88.3,92800.0,75.1014,75.2973,75.1014,75.2121,92800.0
2014-02-10 12:40:00,88.29,88.32,88.17,88.25,94400.0,75.2036,75.2291,75.1014,75.1695,94400.0
2014-02-10 12:50:00,88.25,88.26,88.14,88.2,48600.0,75.1695,75.178,75.0758,75.1269,48600.0
2014-02-10 13:00:00,88.2,88.21,88.06,88.06,43500.0,75.1269,75.1354,75.0077,75.0077,43500.0
2014-02-10 13:10:00,88.06,88.09,88.0,88.05,76800.0,75.0077,75.0332,74.9566,74.9991,76800.0
2014-02-10 13:20:00,88.05,88.15,88.04,88.1,32200.0,74.9991,75.0843,74.9906,75.0417,32200.0
2014-02-10 13:30:00,88.11,88.2,88.09,88.17,38900.0,75.0502,75.1269,75.0332,75.1014,38900.0
2014-02-10 13:40:00,88.16,88.23,88.12,88.13,149500.0,75.0928,75.1525,75.0588,75.0673,149500.0
2014-02-10 13:50:00,88.14,88.18,88.09,88.18,164600.0,75.0758,75.1099,75.0332,75.1099,164600.0
2014-02-10 14:00:00,88.18,88.19,88.11,88.18,52700.0,75.1099,75.1184,75.0502,75.1099,52700.0
2014-02-10 14:10:00,88.18,88.23,88.16,88.21,41100.0,75.1099,75.1525,75.0928,75.1354,41100.0
2014-02-10 14:20:00,88.22,88.29,88.2,88.22,163000.0,75.1439,75.2036,75.1269,75.1439,163000.0
2014-02-10 14:30:00,88.23,88.3,88.18,88.19,129200.0,75.1525,75.2121,75.1099,75.1184,129200.0
2014-02-10 14:40:00,88.18,88.22,88.15,88.22,60400.0,75.1099,75.1439,75.0843,75.1439,60400.0
2014-02-10 14:50:00,88.21,88.26,88.18,88.18,109600.0,75.1354,75.178,75.1099,75.1099,109600.0
2014-02-10 15:00:00,88.18,88.2,88.07,88.12,92000.0,75.1099,75.1269,75.0162,75.0588,92000.0
2014-02-10 15:10:00,88.13,88.19,88.09,88.17,73900.0,75.0673,75.1184,75.0332,75.1014,73900.0
2014-02-10 15:20:00,88.17,88.19,88.06,88.14,116900.0,75.1014,75.1184,75.0077,75.0758,116900.0
2014-02-10 15:30:00,88.13,88.22,88.1,88.19,95800.0,75.0673,75.1439,75.0417,75.1184,95800.0
2014-02-10 15:40:00,88.18,88.21,88.13,88.21,161800.0,75.1099,75.1354,75.0673,75.1354,161800.0
2014-02-10 15:50:00,88.21,88.41,88.2,88.36,304400.0,75.1354,75.3058,75.1269,75.2632,304400.0
2014-02-11 09:30:00,88.36,88.79,88.31,88.66,181400.0,75.2632,75.6295,75.2206,75.5187,181400.0
2014-02-11 09:40:00,88.67,88.83,88.46,88.67,142500.0,75.5272,75.6635,75.3484,75.5272,142500.0
2014-02-11 09:50:00,88.66,88.84,88.56,88.7,122800.0,75.5187,75.672,75.4335,75.5528,122800.0
2014-02-11 10:00:00,88.7,88.76,88.42,88.56,92600.0,75.5528,75.6039,75.3143,75.4335,92600.0
2014-02-11 10:10:00,88.54,88.54,88.26,88.37,156100.0,75.4165,75.4165,75.178,75.2717,156100.0
2014-02-11 10:20:00,88.35,88.51,88.24,88.28,63700.0,75.2547,75.391,75.161,75.195,63700.0
2014-02-11 10:30:00,88.28,88.57,88.22,88.55,72200.0,75.195,75.4421,75.1439,75.425,72200.0
2014-02-11 10:40:00,88.54,88.54,88.4,88.42,39000.0,75.4165,75.4165,75.2973,75.3143,39000.0
2014-02-11 10:50:00,88.42,88.43,88.17,88.26,32900.0,75.3143,75.3228,75.1014,75.178,32900.0
2014-02-11 11:00:00,88.27,88.55,88.27,88.46,53900.0,75.1865,75.425,75.1865,75.3484,53900.0
2014-02-11 11:10:00,88.46,88.7,88.32,88.66,61400.0,75.3484,75.5528,75.2291,75.5187,61400.0
2014-02-11 11:20:00,88.66,88.79,88.6,88.75,80100.0,75.5187,75.6295,75.4676,75.5954,80100.0
2014-02-11 11:30:00,88.79,88.81,88.64,88.67,34700.0,75.6295,75.6465,75.5017,75.5272,34700.0
2014-02-11 11:40:00,88.69,88.7,88.6,88.63,39100.0,75.5443,75.5528,75.4676,75.4932,39100.0
2014-02-11 11:50:00,88.64,88.7,88.54,88.6,31700.0,75.5017,75.5528,75.4165,75.4676,31700.0
2014-02-11 12:00:00,88.57,88.66,88.5,88.51,65600.0,75.4421,75.5187,75.3824,75.391,65600.0
2014-02-11 12:10:00,88.5,88.53,88.47,88.53,32800.0,75.3824,75.408,75.3569,75.408,32800.0
2014-02-11 12:20:00,88.54,88.55,88.47,88.51,43100.0,75.4165,75.425,75.3569,75.391,43100.0
2014-02-11 12:30:00,88.51,88.54,88.41,88.44,46000.0,75.391,75.4165,75.3058,75.3313,46000.0
2014-02-11 12:40:00,88.44,88.47,88.32,88.38,52600.0,75.3313,75.3569,75.2291,75.2802,52600.0
2014-02-11 12:50:00,88.37,88.45,88.31,88.43,41700.0,75.2717,75.3399,75.2206,75.3228,41700.0
2014-02-11 13:00:00,88.44,88.61,88.44,88.59,31800.0,75.3313,75.4761,75.3313,75.4591,31800.0
2014-02-11 13:10:00,88.59,88.84,88.59,88.76,71300.0,75.4591,75.672,75.4591,75.6039,71300.0
2014-02-11 13:20:00,88.76,88.82,88.68,88.7,61800.0,75.6039,75.655,75.5358,75.5528,61800.0
2014-02-11 13:30:00,88.7,88.76,88.67,88.7,61600.0,75.5528,75.6039,75.5272,75.5528,61600.0
2014-02-11 13:40:00,88.69,88.71,88.65,88.67,37200.0,75.5443,75.5613,75.5102,75.5272,37200.0
2014-02-11 13:50:00,88.67,88.68,88.58,88.59,60900.0,75.5272,75.5358,75.4506,75.4591,60900.0
2014-02-11 14:00:00,88.6,88.64,88.56,88.6,88400.0,75.4676,75.5017,75.4335,75.4676,88400.0
2014-02-11 14:10:00,88.6,88.63,88.56,88.62,36600.0,75.4676,75.4932,75.4335,75.4847,36600.0
2014-02-11 14:20:00,88.62,88.68,88.59,88.65,60900.0,75.4847,75.5358,75.4591,75.5102,60900.0
2014-02-11 14:30:00,88.64,88.69,88.55,88.6,52500.0,75.5017,75.5443,75.425,75.4676,52500.0
2014-02-11 14:40:00,88.61,88.75,88.59,88.68,54100.0,75.4761,75.5954,75.4591,75.5358,54100.0
2014-02-11 14:50:00,88.67,88.76,88.64,88.74,69300.0,75.5272,75.6039,75.5017,75.5869,69300.0
2014-02-11 15:00:00,88.73,88.83,88.7,88.79,88300.0,75.5784,75.6635,75.5528,75.6295,88300.0
2014-02-11 15:10:00,88.79,88.84,88.71,88.84,69000.0,75.6295,75.672,75.5613,75.672,69000.0
2014-02-11 15:20:00,88.82,88.83,88.64,88.65,83900.0,75.655,75.6635,75.5017,75.5102,83900.0
2014-02-11 15:30:00,88.67,88.68,88.57,88.6,131100.0,75.5272,75.5358,75.4421,75.4676,131100.0
2014-02-11 15:40:00,88.59,88.61,88.51,88.51,171400.0,75.4591,75.4761,75.391,75.391,171400.0
2014-02-11 15:50:00,88.52,88.59,88.49,88.56,258700.0,75.3995,75.4591,75.3739,75.4335,258700.0
2014-02-12 09:30:00,88.69,88.98,88.61,88.84,124200.0,75.5443,75.7913,75.4761,75.672,124200.0
2014-02-12 09:40:00,88.86,88.96,88.69,88.86,80800.0,75.6891,75.7743,75.5443,75.6891,80800.0
2014-02-12 09:50:00,88.85,88.92,88.71,88.9,48400.0,75.6806,75.7402,75.5613,75.7232,48400.0
2014-02-12 10:00:00,88.9,88.98,88.86,88.95,99100.0,75.7232,75.7913,75.6891,75.7657,99100.0
2014-02-12 10:10:00,88.96,88.98,88.72,88.79,143200.0,75.7743,75.7913,75.5698,75.6295,143200.0
2014-02-12 10:20:00,88.78,88.8,88.6,88.76,49500.0,75.6209,75.638,75.4676,75.6039,49500.0
2014-02-12 10:30:00,88.78,88.81,88.55,88.73,49300.0,75.6209,75.6465,75.425,75.5784,49300.0
2014-02-12 10:40:00,88.69,88.7,88.45,88.55,34500.0,75.5443,75.5528,75.3399,75.425,34500.0
2014-02-12 10:50:00,88.56,88.58,88.4,88.56,48000.0,75.4335,75.4506,75.2973,75.4335,48000.0
2014-02-12 11:00:00,88.54,88.65,88.54,88.64,28200.0,75.4165,75.5102,75.4165,75.5017,28200.0
2014-02-12 11:10:00,88.66,88.68,88.61,88.65,24000.0,75.5187,75.5358,75.4761,75.5102,24000.0
2014-02-12 11:20:00,88.66,88.66,88.5,88.52,57500.0,75.5187,75.5187,75.3824,75.3995,57500.0
2014-02-12 11:30:00,88.52,88.65,88.51,88.59,39200.0,75.3995,75.5102,75.391,75.4591,39200.0
2014-02-12 11:40:00,88.59,88.68,88.5,88.5,40300.0,75.4591,75.5358,75.3824,75.3824,40300.0
2014-02-12 11:50:00,88.5,88.65,88.5,88.62,32900.0,75.3824,75.5102,75.3824,75.4847,32900.0
2014-02-12 12:00:00,88.61,88.72,88.55,88.7,40200.0,75.4761,75.5698,75.425,75.5528,40200.0
2014-02-12 12:10:00,88.7,88.77,88.6,88.73,31400.0,75.5528,75.6124,75.4676,75.5784,31400.0
2014-02-12 12:20:00,88.74,88.79,88.64,88.74,22500.0,75.5869,75.6295,75.5017,75.5869,22500.0
2014-02-12 12:30:00,88.77,88.8,88.68,88.72,15900.0,75.6124,75.638,75.5358,75.5698,15900.0
2014-02-12 12:40:00,88.7,88.75,88.65,88.71,19100.0,75.5528,75.5954,75.5102,75.5613,19100.0
2014-02-12 12:50:00,88.71,88.89,88.67,88.81,33200.0,75.5613,75.7146,75.5272,75.6465,33200.0
2014-02-12 13:00:00,88.83,88.87,88.67,88.74,27000.0,75.6635,75.6976,75.5272,75.5869,27000.0
2014-02-12 13:10:00,88.74,88.97,88.74,88.95,32600.0,75.5869,75.7828,75.5869,75.7657,32600.0
2014-02-12 13:20:00,88.94,89.05,88.89,88.93,71700.0,75.7572,75.8509,75.7146,75.7487,71700.0
2014-02-12 13:30:00,88.93,89.02,88.87,88.87,56800.0,75.7487,75.8254,75.6976,75.6976,56800.0
2014-02-12 13:40:00,88.87,88.92,88.83,88.9,22600.0,75.6976,75.7402,75.6635,75.7232,22600.0
2014-02-12 13:50:00,88.91,88.95,88.85,88.85,25700.0,75.7317,75.7657,75.6806,75.6806,25700.0
2014-02-12 14:00:00,88.87,88.96,88.85,88.89,50400.0,75.6976,75.7743,75.6806,75.7146,50400.0
2014-02-12 14:10:00,88.9,88.9,88.74,88.76,40400.0,75.7232,75.7232,75.5869,75.6039,40400.0
2014-02-12 14:20:00,88.76,88.88,88.73,88.81,64300.0,75.6039,75.7061,75.5784,75.6465,64300.0
2014-02-12 14:30:00,88.81,88.84,88.68,88.68,53500.0,75.6465,75.672,75.5358,75.5358,53500.0
2014-02-12 14:40:00,88.69,88.75,88.6,88.64,39200.0,75.5443,75.5954,75.4676,75.5017,39200.0
2014-02-12 14:50:00,88.64,88.76,88.6,88.75,50300.0,75.5017,75.6039,75.4676,75.5954,50300.0
2014-02-12 15:00:00,88.73,88.81,88.68,88.81,29700.0,75.5784,75.6465,75.5358,75.6465,29700.0
2014-02-12 15:10:00,88.8,88.87,88.67,88.86,44900.0,75.638,75.6976,75.5272,75.6891,44900.0
2014-02-12 15:20:00,88.86,88.87,88.79,88.8,40300.0,75.6891,75.6976,75.6295,75.638,40300.0
2014-02-12 15:30:00,88.8,88.86,88.76,88.76,63500.0,75.638,75.6891,75.6039,75.6039,63500.0
2014-02-12 15:40:00,88.77,88.99,88.76,88.95,100000.0,75.6124,75.7998,75.6039,75.7657,100000.0
2014-02-12 15:50:00,88.95,89.02,88.84,89.01,214700.0,75.7657,75.8254,75.672,75.8168,214700.0
2014-02-13 09:30:00,88.44,88.66,88.16,88.17,125900.0,75.3313,75.5187,75.0928,75.1014,125900.0
2014-02-13 09:40:00,88.18,88.27,88.01,88.22,49700.0,75.1099,75.1865,74.9651,75.1439,49700.0
2014-02-13 09:50:00,88.24,88.41,88.16,88.25,44400.0,75.161,75.3058,75.0928,75.1695,44400.0
2014-02-13 10:00:00,88.26,88.57,88.23,88.57,73400.0,75.178,75.4421,75.1525,75.4421,73400.0
2014-02-13 10:10:00,88.57,88.6,88.43,88.49,61100.0,75.4421,75.4676,75.3228,75.3739,61100.0
2014-02-13 10:20:00,88.46,88.54,88.36,88.37,39200.0,75.3484,75.4165,75.2632,75.2717,39200.0
2014-02-13 10:30:00,88.37,88.37,88.15,88.28,39800.0,75.2717,75.2717,75.0843,75.195,39800.0
2014-02-13 10:40:00,88.26,88.38,88.25,88.3,34600.0,75.178,75.2802,75.1695,75.2121,34600.0
2014-02-13 10:50:00,88.3,88.6,88.27,88.52,54300.0,75.2121,75.4676,75.1865,75.3995,54300.0
2014-02-13 11:00:00,88.54,88.61,88.38,88.39,35800.0,75.4165,75.4761,75.2802,75.2887,35800.0
2014-02-13 11:10:00,88.39,88.47,88.34,88.46,50700.0,75.2887,75.3569,75.2462,75.3484,50700.0
2014-02-13 11:20:00,88.48,88.54,88.36,88.41,40900.0,75.3654,75.4165,75.2632,75.3058,40900.0
2014-02-13 11:30:00,88.42,88.48,88.31,88.32,42100.0,75.3143,75.3654,75.2206,75.2291,42100.0
2014-02-13 11:40:00,88.32,88.5,88.31,88.5,26900.0,75.2291,75.3824,75.2206,75.3824,26900.0
2014-02-13 11:50:00,88.49,88.52,88.38,88.42,43600.0,75.3739,75.3995,75.2802,75.3143,43600.0
2014-02-13 12:00:00,88.44,88.44,88.34,88.36,30700.0,75.3313,75.3313,75.2462,75.2632,30700.0
2014-02-13 12:10:00,88.35,88.38,88.31,88.33,30300.0,75.2547,75.2802,75.2206,75.2376,30300.0
2014-02-13 12:20:00,88.32,88.39,88.32,88.37,20000.0,75.2291,75.2887,75.2291,75.2717,20000.0
2014-02-13 12:30:00,88.38,88.43,88.24,88.26,56200.0,75.2802,75.3228,75.161,75.178,56200.0
2014-02-13 12:40:00,88.27,88.34,88.27,88.31,30100.0,75.1865,75.2462,75.1865,75.2206,30100.0
2014-02-13 12:50:00,88.33,88.39,88.3,88.37,25400.0,75.2376,75.2887,75.2121,75.2717,25400.0
2014-02-13 13:00:00,88.38,88.59,88.38,88.58,31900.0,75.2802,75.4591,75.2802,75.4506,31900.0
2014-02-13 13:10:00,88.56,88.61,88.51,88.59,44100.0,75.4335,75.4761,75.391,75.4591,44100.0
2014-02-13 13:20:00,88.58,88.73,88.57,88.72,55700.0,75.4506,75.5784,75.4421,75.5698,55700.0
2014-02-13 13:30:00,88.72,88.74,88.69,88.71,42500.0,75.5698,75.5869,75.5443,75.5613,42500.0
2014-02-13 13:40:00,88.71,88.77,88.69,88.76,69800.0,75.5613,75.6124,75.5443,75.6039,69800.0
2014-02-13 13:50:00,88.76,88.84,88.74,88.84,35800.0,75.6039,75.672,75.5869,75.672,35800.0
2014-02-13 14:00:00,88.84,88.94,88.84,88.92,44500.0,75.672,75.7572,75.672,75.7402,44500.0
2014-02-13 14:10:00,88.92,88.98,88.89,88.89,45100.0,75.7402,75.7913,75.7146,75.7146,45100.0
2014-02-13 14:20:00,88.89,88.92,88.76,88.8,75000.0,75.7146,75.7402,75.6039,75.638,75000.0
2014-02-13 14:30:00,88.81,88.81,88.7,88.79,80200.0,75.6465,75.6465,75.5528,75.6295,80200.0
2014-02-13 14:40:00,88.79,88.8,88.74,88.79,52600.0,75.6295,75.638,75.5869,75.6295,52600.0
2014-02-13 14:50:00,88.79,88.86,88.72,88.74,75900.0,75.6295,75.6891,75.5698,75.5869,75900.0
2014-02-13 15:00:00,88.74,88.76,88.67,88.71,56500.0,75.5869,75.6039,75.5272,75.5613,56500.0
2014-02-13 15:10:00,88.7,88.75,88.67,88.7,39400.0,75.5528,75.5954,75.5272,75.5528,39400.0
2014-02-13 15:20:00,88.7,88.76,88.67,88.74,48200.0,75.5528,75.6039,75.5272,75.5869,48200.0
2014-02-13 15:30:00,88.76,88.85,88.7,88.85,58900.0,75.6039,75.6806,75.5528,75.6806,58900.0
2014-02-13 15:40:00,88.84,88.87,88.81,88.87,74700.0,75.672,75.6976,75.6465,75.6976,74700.0
2014-02-13 15:50:00,88.86,88.93,88.84,88.87,173800.0,75.6891,75.7487,75.672,75.6976,173800.0
2014-02-14 09:30:00,88.86,89.27,88.75,88.83,116400.0,75.6891,76.0383,75.5954,75.6635,116400.0
2014-02-14 09:40:00,88.82,88.82,88.4,88.64,52000.0,75.655,75.655,75.2973,75.5017,52000.0
2014-02-14 09:50:00,89.0,89.21,88.41,88.79,84100.0,75.8083,75.9872,75.3058,75.6295,84100.0
2014-02-14 10:00:00,88.82,88.82,88.27,88.34,61500.0,75.655,75.655,75.1865,75.2462,61500.0
2014-02-14 10:10:00,88.37,88.71,88.37,88.63,37100.0,75.2717,75.5613,75.2717,75.4932,37100.0
2014-02-14 10:20:00,88.64,88.81,88.61,88.77,44400.0,75.5017,75.6465,75.4761,75.6124,44400.0
2014-02-14 10:30:00,88.78,88.95,88.71,88.71,42100.0,75.6209,75.7657,75.5613,75.5613,42100.0
2014-02-14 10:40:00,88.72,88.74,88.63,88.74,36000.0,75.5698,75.5869,75.4932,75.5869,36000.0
2014-02-14 10:50:00,88.73,88.73,88.45,88.47,31500.0,75.5784,75.5784,75.3399,75.3569,31500.0
2014-02-14 11:00:00,88.47,88.55,88.4,88.42,35600.0,75.3569,75.425,75.2973,75.3143,35600.0
2014-02-14 11:10:00,88.43,88.5,88.35,88.4,53200.0,75.3228,75.3824,75.2547,75.2973,53200.0
2014-02-14 11:20:00,88.39,88.45,88.35,88.41,31400.0,75.2887,75.3399,75.2547,75.3058,31400.0
2014-02-14 11:30:00,88.4,88.42,88.31,88.37,74600.0,75.2973,75.3143,75.2206,75.2717,74600.0
2014-02-14 11:40:00,88.36,88.39,88.26,88.31,50100.0,75.2632,75.2887,75.178,75.2206,50100.0
2014-02-14 11:50:00,88.3,88.37,88.26,88.3,37500.0,75.2121,75.2717,75.178,75.2121,37500.0
2014-02-14 12:00:00,88.3,88.36,88.27,88.28,32000.0,75.2121,75.2632,75.1865,75.195,32000.0
2014-02-14 12:10:00,88.29,88.41,88.29,88.4,26300.0,75.2036,75.3058,75.2036,75.2973,26300.0
2014-02-14 12:20:00,88.4,88.46,88.38,88.38,18700.0,75.2973,75.3484,75.2802,75.2802,18700.0
2014-02-14 12:30:00,88.4,88.49,88.38,88.39,24900.0,75.2973,75.3739,75.2802,75.2887,24900.0
2014-02-14 12:40:00,88.4,88.45,88.37,88.45,22000.0,75.2973,75.3399,75.2717,75.3399,22000.0
2014-02-14 12:50:00,88.44,88.5,88.42,88.47,44300.0,75.3313,75.3824,75.3143,75.3569,44300.0
2014-02-14 13:00:00,88.46,88.56,88.45,88.53,36000.0,75.3484,75.4335,75.3399,75.408,36000.0
2014-02-14 13:10:00,88.53,88.53,88.47,88.48,17200.0,75.408,75.408,75.3569,75.3654,17200.0
2014-02-14 13:20:00,88.49,88.61,88.49,88.55,23600.0,75.3739,75.4761,75.3739,75.425,23600.0
2014-02-14 13:30:00,88.55,88.58,88.52,88.58,27800.0,75.425,75.4506,75.3995,75.4506,27800.0
2014-02-14 13:40:00,88.59,88.7,88.57,88.65,116500.0,75.4591,75.5528,75.4421,75.5102,116500.0
2014-02-14 13:50:00,88.64,88.77,88.64,88.69,39000.0,75.5017,75.6124,75.5017,75.5443,39000.0
2014-02-14 14:00:00,88.7,88.78,88.68,88.76,38000.0,75.5528,75.6209,75.5358,75.6039,38000.0
2014-02-14 14:10:00,88.78,88.85,88.71,88.83,36900.0,75.6209,75.6806,75.5613,75.6635,36900.0
2014-02-14 14:20:00,88.83,88.93,88.81,88.9,40100.0,75.6635,75.7487,75.6465,75.7232,40100.0
2014-02-14 14:30:00,88.91,88.97,88.89,88.97,38800.0,75.7317,75.7828,75.7146,75.7828,38800.0
2014-02-14 14:40:00,88.96,89.06,88.96,89.0,53700.0,75.7743,75.8594,75.7743,75.8083,53700.0
2014-02-14 14:50:00,89.0,89.09,89.0,89.03,54300.0,75.8083,75.885,75.8083,75.8339,54300.0
2014-02-14 15:00:00,89.04,89.17,89.04,89.09,92300.0,75.8424,75.9531,75.8424,75.885,92300.0
2014-02-14 15:10:00,89.1,89.11,88.96,89.0,71700.0,75.8935,75.902,75.7743,75.8083,71700.0
2014-02-14 15:20:00,88.98,89.11,88.96,89.04,80800.0,75.7913,75.902,75.7743,75.8424,80800.0
2014-02-14 15:30:00,89.04,89.14,89.03,89.12,68600.0,75.8424,75.9276,75.8339,75.9105,68600.0
2014-02-14 15:40:00,89.11,89.11,88.9,88.99,118500.0,75.902,75.902,75.7232,75.7998,118500.0
2014-02-14 15:50:00,89.0,89.06,88.99,88.99,321800.0,75.8083,75.8594,75.7998,75.7998,321800.0
2014-02-18 09:30:00,89.08,89.14,88.54,88.98,154000.0,75.8765,75.9276,75.4165,75.7913,154000.0
2014-02-18 09:40:00,88.94,89.04,88.67,88.7,82800.0,75.7572,75.8424,75.5272,75.5528,82800.0
2014-02-18 09:50:00,88.7,88.77,88.49,88.61,113900.0,75.5528,75.6124,75.3739,75.4761,113900.0
2014-02-18 10:00:00,88.6,88.6,88.29,88.39,129700.0,75.4676,75.4676,75.2036,75.2887,129700.0
2014-02-18 10:10:00,88.39,88.62,88.31,88.6,96800.0,75.2887,75.4847,75.2206,75.4676,96800.0
2014-02-18 10:20:00,88.59,88.65,88.46,88.49,123600.0,75.4591,75.5102,75.3484,75.3739,123600.0
2014-02-18 10:30:00,88.49,88.52,88.34,88.43,111300.0,75.3739,75.3995,75.2462,75.3228,111300.0
2014-02-18 10:40:00,88.42,88.65,88.41,88.59,90000.0,75.3143,75.5102,75.3058,75.4591,90000.0
2014-02-18 10:50:00,88.59,88.72,88.53,88.68,78800.0,75.4591,75.5698,75.408,75.5358,78800.0
2014-02-18 11:00:00,88.68,88.78,88.67,88.7,146400.0,75.5358,75.6209,75.5272,75.5528,146400.0
2014-02-18 11:10:00,88.7,88.85,88.67,88.85,89600.0,75.5528,75.6806,75.5272,75.6806,89600.0
2014-02-18 11:20:00,88.83,88.83,88.69,88.74,63200.0,75.6635,75.6635,75.5443,75.5869,63200.0
2014-02-18 11:30:00,88.75,88.83,88.68,88.82,66300.0,75.5954,75.6635,75.5358,75.655,66300.0
2014-02-18 11:40:00,88.81,88.89,88.77,88.79,39300.0,75.6465,75.7146,75.6124,75.6295,39300.0
2014-02-18 11:50:00,88.78,88.89,88.68,88.68,47100.0,75.6209,75.7146,75.5358,75.5358,47100.0
2014-02-18 12:00:00,88.68,88.81,88.67,88.73,36400.0,75.5358,75.6465,75.5272,75.5784,36400.0
2014-02-18 12:10:00,88.74,88.76,88.7,88.71,44000.0,75.5869,75.6039,75.5528,75.5613,44000.0
2014-02-18 12:20:00,88.71,88.81,88.7,88.76,37400.0,75.5613,75.6465,75.5528,75.6039,37400.0
2014-02-18 12:30:00,88.77,88.82,88.76,88.8,27000.0,75.6124,75.655,75.6039,75.638,27000.0
2014-02-18 12:40:00,88.8,88.83,88.74,88.79,56800.0,75.638,75.6635,75.5869,75.6295,56800.0
2014-02-18 12:50:00,88.8,88.81,88.71,88.72,36500.0,75.638,75.6465,75.5613,75.5698,36500.0
2014-02-18 13:00:00,88.73,88.87,88.73,88.87,22900.0,75.5784,75.6976,75.5784,75.6976,22900.0
2014-02-18 13:10:00,88.85,88.9,88.78,88.78,50800.0,75.6806,75.7232,75.6209,75.6209,50800.0
2014-02-18 13:20:00,88.78,88.78,88.68,88.68,46100.0,75.6209,75.6209,75.5358,75.5358,46100.0
2014-02-18 13:30:00,88.68,88.8,88.63,88.78,82000.0,75.5358,75.638,75.4932,75.6209,82000.0
2014-02-18 13:40:00,88.79,88.8,88.63,88.63,43800.0,75.6295,75.638,75.4932,75.4932,43800.0
2014-02-18 13:50:00,88.65,88.75,88.58,88.74,50000.0,75.5102,75.5954,75.4506,75.5869,50000.0
2014-02-18 14:00:00,88.74,88.74,88.66,88.68,51400.0,75.5869,75.5869,75.5187,75.5358,51400.0
2014-02-18 14:10:00,88.68,88.81,88.68,88.78,65400.0,75.5358,75.6465,75.5358,75.6209,65400.0
2014-02-18 14:20:00,88.78,88.87,88.75,88.84,79700.0,75.6209,75.6976,75.5954,75.672,79700.0
2014-02-18 14:30:00,88.83,88.87,88.79,88.84,50400.0,75.6635,75.6976,75.6295,75.672,50400.0
2014-02-18 14:40:00,88.84,88.94,88.82,88.93,52900.0,75.672,75.7572,75.655,75.7487,52900.0
2014-02-18 14:50:00,88.93,88.94,88.84,88.88,50900.0,75.7487,75.7572,75.672,75.7061,50900.0
2014-02-18 15:00:00,88.88,88.9,88.81,88.9,42700.0,75.7061,75.7232,75.6465,75.7232,42700.0
2014-02-18 15:10:00,88.89,88.91,88.84,88.87,60400.0,75.7146,75.7317,75.672,75.6976,60400.0
2014-02-18 15:20:00,88.87,89.02,88.87,88.95,71100.0,75.6976,75.8254,75.6976,75.7657,71100.0
2014-02-18 15:30:00,88.95,89.06,88.95,89.05,107200.0,75.7657,75.8594,75.7657,75.8509,107200.0
2014-02-18 15:40:00,89.05,89.1,88.97,89.06,148300.0,75.8509,75.8935,75.7828,75.8594,148300.0
2014-02-18 15:50:00,89.07,89.11,88.98,89.02,314700.0,75.868,75.902,75.7913,75.8254,314700.0
2014-02-19 09:30:00,88.89,89.75,88.75,89.71,307400.0,75.7146,76.4472,75.5954,76.4131,307400.0
2014-02-19 09:40:00,89.71,89.97,89.54,89.95,207400.0,76.4131,76.6346,76.2683,76.6175,207400.0
2014-02-19 09:50:00,89.96,90.12,89.84,90.09,196300.0,76.626,76.7623,76.5238,76.7368,196300.0
2014-02-19 10:00:00,90.12,90.15,89.79,89.98,98700.0,76.7623,76.7879,76.4812,76.6431,98700.0
2014-02-19 10:10:00,89.98,90.24,89.98,90.24,164600.0,76.6431,76.8645,76.6431,76.8645,164600.0
2014-02-19 10:20:00,90.24,90.26,90.11,90.22,92800.0,76.8645,76.8816,76.7538,76.8475,92800.0
2014-02-19 10:30:00,90.23,90.32,90.14,90.17,99200.0,76.856,76.9327,76.7794,76.8049,99200.0
2014-02-19 10:40:00,90.14,90.26,90.08,90.08,72300.0,76.7794,76.8816,76.7283,76.7283,72300.0
2014-02-19 10:50:00,90.09,90.23,90.03,90.2,147200.0,76.7368,76.856,76.6857,76.8305,147200.0
2014-02-19 11:00:00,90.2,90.27,90.05,90.11,58200.0,76.8305,76.8901,76.7027,76.7538,58200.0
2014-02-19 11:10:00,90.11,90.3,90.05,90.27,53200.0,76.7538,76.9156,76.7027,76.8901,53200.0
2014-02-19 11:20:00,90.27,90.28,90.15,90.19,47800.0,76.8901,76.8986,76.7879,76.8219,47800.0
2014-02-19 11:30:00,90.15,90.19,90.02,90.08,62500.0,76.7879,76.8219,76.6771,76.7283,62500.0
2014-02-19 11:40:00,90.08,90.18,90.02,90.18,49600.0,76.7283,76.8134,76.6771,76.8134,49600.0
2014-02-19 11:50:00,90.16,90.23,89.85,89.85,53000.0,76.7964,76.856,76.5323,76.5323,53000.0
2014-02-19 12:00:00,89.85,89.88,89.64,89.64,93900.0,76.5323,76.5579,76.3535,76.3535,93900.0
2014-02-19 12:10:00,89.64,89.74,89.55,89.62,106300.0,76.3535,76.4386,76.2768,76.3364,106300.0
2014-02-19 12:20:00,89.65,89.66,89.54,89.63,75600.0,76.362,76.3705,76.2683,76.345,75600.0
2014-02-19 12:30:00,89.62,89.72,89.59,89.65,49900.0,76.3364,76.4216,76.3109,76.362,49900.0
2014-02-19 12:40:00,89.66,89.7,89.49,89.51,49800.0,76.3705,76.4046,76.2257,76.2427,49800.0
2014-02-19 12:50:00,89.51,89.68,89.5,89.64,41700.0,76.2427,76.3875,76.2342,76.3535,41700.0
2014-02-19 13:00:00,89.64,89.82,89.57,89.82,53200.0,76.3535,76.5068,76.2938,76.5068,53200.0
2014-02-19 13:10:00,89.82,89.89,89.75,89.8,37000.0,76.5068,76.5664,76.4472,76.4898,37000.0
2014-02-19 13:20:00,89.8,89.93,89.78,89.81,28700.0,76.4898,76.6005,76.4727,76.4983,28700.0
2014-02-19 13:30:00,89.81,89.86,89.72,89.72,67500.0,76.4983,76.5409,76.4216,76.4216,67500.0
2014-02-19 13:40:00,89.71,89.74,89.65,89.73,37600.0,76.4131,76.4386,76.362,76.4301,37600.0
2014-02-19 13:50:00,89.75,89.82,89.59,89.6,53700.0,76.4472,76.5068,76.3109,76.3194,53700.0
2014-02-19 14:00:00,89.6,89.88,89.55,89.82,85000.0,76.3194,76.5579,76.2768,76.5068,85000.0
2014-02-19 14:10:00,89.83,89.86,89.65,89.65,46100.0,76.5153,76.5409,76.362,76.362,46100.0
2014-02-19 14:20:00,89.64,89.73,89.49,89.72,64200.0,76.3535,76.4301,76.2257,76.4216,64200.0
2014-02-19 14:30:00,89.72,89.72,89.55,89.63,59200.0,76.4216,76.4216,76.2768,76.345,59200.0
2014-02-19 14:40:00,89.62,89.71,89.5,89.59,52200.0,76.3364,76.4131,76.2342,76.3109,52200.0
2014-02-19 14:50:00,89.57,89.63,89.46,89.56,54000.0,76.2938,76.345,76.2001,76.2853,54000.0
2014-02-19 15:00:00,89.54,89.63,89.46,89.47,63200.0,76.2683,76.345,76.2001,76.2087,63200.0
2014-02-19 15:10:00,89.47,89.47,89.16,89.2,110900.0,76.2087,76.2087,75.9446,75.9787,110900.0
2014-02-19 15:20:00,89.2,89.31,89.08,89.09,140800.0,75.9787,76.0724,75.8765,75.885,140800.0
2014-02-19 15:30:00,89.09,89.21,89.05,89.16,130000.0,75.885,75.9872,75.8509,75.9446,130000.0
2014-02-19 15:40:00,89.18,89.21,88.98,89.06,206700.0,75.9617,75.9872,75.7913,75.8594,206700.0
2014-02-19 15:50:00,89.06,89.09,88.82,88.85,341100.0,75.8594,75.885,75.655,75.6806,341100.0
2014-02-20 09:30:00,88.8,89.23,88.5,88.51,169700.0,75.638,76.0042,75.3824,75.391,169700.0
2014-02-20 09:40:00,88.5,88.62,88.2,88.33,328500.0,75.3824,75.4847,75.1269,75.2376,328500.0
2014-02-20 09:50:00,88.33,88.5,88.27,88.32,158300.0,75.2376,75.3824,75.1865,75.2291,158300.0
2014-02-20 10:00:00,88.27,88.55,88.22,88.22,159900.0,75.1865,75.425,75.1439,75.1439,159900.0
2014-02-20 10:10:00,88.24,88.55,88.24,88.5,153300.0,75.161,75.425,75.161,75.3824,153300.0
2014-02-20 10:20:00,88.51,88.55,88.37,88.37,106000.0,75.391,75.425,75.2717,75.2717,106000.0
2014-02-20 10:30:00,88.38,88.63,88.37,88.55,185200.0,75.2802,75.4932,75.2717,75.425,185200.0
2014-02-20 10:40:00,88.56,88.59,88.35,88.39,139900.0,75.4335,75.4591,75.2547,75.2887,139900.0
2014-02-20 10:50:00,88.4,88.54,88.36,88.43,117000.0,75.2973,75.4165,75.2632,75.3228,117000.0
2014-02-20 11:00:00,88.43,88.67,88.31,88.64,110100.0,75.3228,75.5272,75.2206,75.5017,110100.0
2014-02-20 11:10:00,88.64,88.66,88.47,88.47,67300.0,75.5017,75.5187,75.3569,75.3569,67300.0
2014-02-20 11:20:00,88.47,88.52,88.12,88.16,139100.0,75.3569,75.3995,75.0588,75.0928,139100.0
2014-02-20 11:30:00,88.15,88.34,88.14,88.21,144700.0,75.0843,75.2462,75.0758,75.1354,144700.0
2014-02-20 11:40:00,88.2,88.4,88.17,88.4,58000.0,75.1269,75.2973,75.1014,75.2973,58000.0
2014-02-20 11:50:00,88.4,88.48,88.27,88.44,46800.0,75.2973,75.3654,75.1865,75.3313,46800.0
2014-02-20 12:00:00,88.46,88.56,88.43,88.51,53100.0,75.3484,75.4335,75.3228,75.391,53100.0
2014-02-20 12:10:00,88.52,88.66,88.51,88.63,59400.0,75.3995,75.5187,75.391,75.4932,59400.0
2014-02-20 12:20:00,88.64,88.75,88.62,88.68,82500.0,75.5017,75.5954,75.4847,75.5358,82500.0
2014-02-20 12:30:00,88.69,88.78,88.62,88.76,58800.0,75.5443,75.6209,75.4847,75.6039,58800.0
2014-02-20 12:40:00,88.77,88.85,88.75,88.85,44700.0,75.6124,75.6806,75.5954,75.6806,44700.0
2014-02-20 12:50:00,88.85,88.85,88.73,88.78,33500.0,75.6806,75.6806,75.5784,75.6209,33500.0
2014-02-20 13:00:00,88.78,88.95,88.78,88.95,35500.0,75.6209,75.7657,75.6209,75.7657,35500.0
2014-02-20 13:10:00,88.94,88.96,88.88,88.94,34600.0,75.7572,75.7743,75.7061,75.7572,34600.0
2014-02-20 13:20:00,88.94,88.99,88.94,88.95,23400.0,75.7572,75.7998,75.7572,75.7657,23400.0
2014-02-20 13:30:00,88.95,89.02,88.93,89.01,31400.0,75.7657,75.8254,75.7487,75.8168,31400.0
2014-02-20 13:40:00,89.0,89.0,88.87,89.0,43900.0,75.8083,75.8083,75.6976,75.8083,43900.0
2014-02-20 13:50:00,89.0,89.06,89.0,89.05,26300.0,75.8083,75.8594,75.8083,75.8509,26300.0
2014-02-20 14:00:00,89.04,89.05,88.82,88.86,92700.0,75.8424,75.8509,75.655,75.6891,92700.0
2014-02-20 14:10:00,88.85,88.88,88.83,88.87,58800.0,75.6806,75.7061,75.6635,75.6976,58800.0
2014-02-20 14:20:00,88.87,88.98,88.79,88.8,48000.0,75.6976,75.7913,75.6295,75.638,48000.0
2014-02-20 14:30:00,88.81,88.83,88.7,88.8,47800.0,75.6465,75.6635,75.5528,75.638,47800.0
2014-02-20 14:40:00,88.8,88.82,88.72,88.73,58700.0,75.638,75.655,75.5698,75.5784,58700.0
2014-02-20 14:50:00,88.73,88.75,88.68,88.75,83800.0,75.5784,75.5954,75.5358,75.5954,83800.0
2014-02-20 15:00:00,88.75,88.91,88.73,88.91,103200.0,75.5954,75.7317,75.5784,75.7317,103200.0
2014-02-20 15:10:00,88.91,89.03,88.9,89.03,61500.0,75.7317,75.8339,75.7232,75.8339,61500.0
2014-02-20 15:20:00,89.03,89.03,88.85,88.87,79000.0,75.8339,75.8339,75.6806,75.6976,79000.0
2014-02-20 15:30:00,88.88,88.91,88.8,88.81,92100.0,75.7061,75.7317,75.638,75.6465,92100.0
2014-02-20 15:40:00,88.82,89.11,88.81,89.11,122100.0,75.655,75.902,75.6465,75.902,122100.0
2014-02-20 15:50:00,89.09,89.16,89.0,89.0,299500.0,75.885,75.9446,75.8083,75.8083,299500.0
2014-02-21 09:30:00,89.06,89.14,88.56,88.6,380100.0,75.8594,75.9276,75.4335,75.4676,380100.0
2014-02-21 09:40:00,88.61,88.89,88.6,88.84,40100.0,75.4761,75.7146,75.4676,75.672,40100.0
2014-02-21 09:50:00,88.87,89.11,88.76,88.84,51900.0,75.6976,75.902,75.6039,75.672,51900.0
2014-02-21 10:00:00,88.84,89.04,88.81,88.92,46800.0,75.672,75.8424,75.6465,75.7402,46800.0
2014-02-21 10:10:00,88.95,89.12,88.94,89.1,125400.0,75.7657,75.9105,75.7572,75.8935,125400.0
2014-02-21 10:20:00,89.11,89.12,88.83,88.89,47600.0,75.902,75.9105,75.6635,75.7146,47600.0
2014-02-21 10:30:00,88.88,89.22,88.88,89.12,71000.0,75.7061,75.9957,75.7061,75.9105,71000.0
2014-02-21 10:40:00,89.13,89.25,89.1,89.22,49400.0,75.9191,76.0213,75.8935,75.9957,49400.0
2014-02-21 10:50:00,89.21,89.22,89.03,89.08,43300.0,75.9872,75.9957,75.8339,75.8765,43300.0
2014-02-21 11:00:00,89.08,89.15,89.01,89.03,101500.0,75.8765,75.9361,75.8168,75.8339,101500.0
2014-02-21 11:10:00,89.03,89.13,88.97,89.03,47500.0,75.8339,75.9191,75.7828,75.8339,47500.0
2014-02-21 11:20:00,89.03,89.15,89.03,89.13,46500.0,75.8339,75.9361,75.8339,75.9191,46500.0
2014-02-21 11:30:00,89.12,89.41,89.11,89.37,133300.0,75.9105,76.1576,75.902,76.1235,133300.0
2014-02-21 11:40:00,89.37,89.37,89.24,89.26,70200.0,76.1235,76.1235,76.0128,76.0298,70200.0
2014-02-21 11:50:00,89.26,89.31,89.25,89.25,33000.0,76.0298,76.0724,76.0213,76.0213,33000.0
2014-02-21 12:00:00,89.25,89.29,89.11,89.13,39300.0,76.0213,76.0553,75.902,75.9191,39300.0
2014-02-21 12:10:00,89.12,89.13,89.04,89.04,34400.0,75.9105,75.9191,75.8424,75.8424,34400.0
2014-02-21 12:20:00,89.03,89.09,88.96,88.98,38000.0,75.8339,75.885,75.7743,75.7913,38000.0
2014-02-21 12:30:00,88.98,89.03,88.79,88.8,60200.0,75.7913,75.8339,75.6295,75.638,60200.0
2014-02-21 12:40:00,88.8,88.82,88.64,88.7,68700.0,75.638,75.655,75.5017,75.5528,68700.0
2014-02-21 12:50:00,88.7,88.91,88.7,88.81,48100.0,75.5528,75.7317,75.5528,75.6465,48100.0
2014-02-21 13:00:00,88.81,88.86,88.69,88.76,93000.0,75.6465,75.6891,75.5443,75.6039,93000.0
2014-02-21 13:10:00,88.77,88.95,88.77,88.88,35200.0,75.6124,75.7657,75.6124,75.7061,35200.0
2014-02-21 13:20:00,88.88,88.92,88.85,88.86,26600.0,75.7061,75.7402,75.6806,75.6891,26600.0
2014-02-21 13:30:00,88.87,88.89,88.71,88.71,40800.0,75.6976,75.7146,75.5613,75.5613,40800.0
2014-02-21 13:40:00,88.71,88.84,88.7,88.77,39900.0,75.5613,75.672,75.5528,75.6124,39900.0
2014-02-21 13:50:00,88.78,88.81,88.7,88.76,40000.0,75.6209,75.6465,75.5528,75.6039,40000.0
2014-02-21 14:00:00,88.75,88.9,88.74,88.89,79300.0,75.5954,75.7232,75.5869,75.7146,79300.0
2014-02-21 14:10:00,88.89,88.91,88.76,88.81,185500.0,75.7146,75.7317,75.6039,75.6465,185500.0
2014-02-21 14:20:00,88.81,88.83,88.71,88.8,87500.0,75.6465,75.6635,75.5613,75.638,87500.0
2014-02-21 14:30:00,88.8,88.8,88.64,88.66,55500.0,75.638,75.638,75.5017,75.5187,55500.0
2014-02-21 14:40:00,88.67,88.84,88.67,88.77,65500.0,75.5272,75.672,75.5272,75.6124,65500.0
2014-02-21 14:50:00,88.77,88.97,88.77,88.9,66300.0,75.6124,75.7828,75.6124,75.7232,66300.0
2014-02-21 15:00:00,88.9,88.93,88.86,88.93,60500.0,75.7232,75.7487,75.6891,75.7487,60500.0
2014-02-21 15:10:00,88.93,88.94,88.68,88.73,107700.0,75.7487,75.7572,75.5358,75.5784,107700.0
2014-02-21 15:20:00,88.73,88.91,88.71,88.91,94300.0,75.5784,75.7317,75.5613,75.7317,94300.0
2014-02-21 15:30:00,88.91,88.92,88.72,88.72,116400.0,75.7317,75.7402,75.5698,75.5698,116400.0
2014-02-21 15:40:00,88.73,88.81,88.71,88.74,172300.0,75.5784,75.6465,75.5613,75.5869,172300.0
2014-02-21 15:50:00,88.74,88.8,88.68,88.75,256100.0,75.5869,75.638,75.5358,75.5954,256100.0
2014-02-24 09:30:00,88.79,89.73,88.79,89.69,153900.0,75.6295,76.4301,75.6295,76.3961,153900.0
2014-02-24 09:40:00,89.72,89.72,89.39,89.53,68800.0,76.4216,76.4216,76.1405,76.2598,68800.0
2014-02-24 09:50:00,89.54,89.88,89.46,89.75,94600.0,76.2683,76.5579,76.2001,76.4472,94600.0
2014-02-24 10:00:00,89.75,89.81,89.54,89.68,74500.0,76.4472,76.4983,76.2683,76.3875,74500.0
2014-02-24 10:10:00,89.71,89.91,89.66,89.73,156600.0,76.4131,76.5834,76.3705,76.4301,156600.0
2014-02-24 10:20:00,89.75,89.78,89.62,89.62,34200.0,76.4472,76.4727,76.3364,76.3364,34200.0
2014-02-24 10:30:00,89.67,89.89,89.6,89.74,41100.0,76.379,76.5664,76.3194,76.4386,41100.0
2014-02-24 10:40:00,89.78,89.84,89.69,89.7,32100.0,76.4727,76.5238,76.3961,76.4046,32100.0
2014-02-24 10:50:00,89.7,89.74,89.62,89.65,47200.0,76.4046,76.4386,76.3364,76.362,47200.0
2014-02-24 11:00:00,89.65,89.7,89.59,89.65,37600.0,76.362,76.4046,76.3109,76.362,37600.0
2014-02-24 11:10:00,89.64,89.76,89.63,89.67,35600.0,76.3535,76.4557,76.345,76.379,35600.0
2014-02-24 11:20:00,89.67,89.75,89.65,89.73,36200.0,76.379,76.4472,76.362,76.4301,36200.0
2014-02-24 11:30:00,89.75,89.83,89.68,89.75,64000.0,76.4472,76.5153,76.3875,76.4472,64000.0
2014-02-24 11:40:00,89.76,89.92,89.76,89.85,31300.0,76.4557,76.592,76.4557,76.5323,31300.0
2014-02-24 11:50:00,89.86,90.0,89.85,89.99,59400.0,76.5409,76.6601,76.5323,76.6516,59400.0
2014-02-24 12:00:00,89.99,90.09,89.98,90.03,81900.0,76.6516,76.7368,76.6431,76.6857,81900.0
2014-02-24 12:10:00,90.01,90.18,90.0,90.15,33200.0,76.6686,76.8134,76.6601,76.7879,33200.0
2014-02-24 12:20:00,90.16,90.21,90.13,90.16,26200.0,76.7964,76.839,76.7708,76.7964,26200.0
2014-02-24 12:30:00,90.16,90.25,90.12,90.22,25200.0,76.7964,76.8731,76.7623,76.8475,25200.0
2014-02-24 12:40:00,90.24,90.24,90.15,90.22,49600.0,76.8645,76.8645,76.7879,76.8475,49600.0
2014-02-24 12:50:00,90.2,90.27,90.13,90.27,56100.0,76.8305,76.8901,76.7708,76.8901,56100.0
2014-02-24 13:00:00,90.24,90.29,90.23,90.27,17300.0,76.8645,76.9071,76.856,76.8901,17300.0
2014-02-24 13:10:00,90.26,90.26,90.19,90.19,28900.0,76.8816,76.8816,76.8219,76.8219,28900.0
2014-02-24 13:20:00,90.22,90.28,90.19,90.22,23600.0,76.8475,76.8986,76.8219,76.8475,23600.0
2014-02-24 13:30:00,90.2,90.28,90.17,90.18,24100.0,76.8305,76.8986,76.8049,76.8134,24100.0
2014-02-24 13:40:00,90.18,90.25,90.12,90.25,62400.0,76.8134,76.8731,76.7623,76.8731,62400.0
2014-02-24 13:50:00,90.25,90.29,90.15,90.18,46100.0,76.8731,76.9071,76.7879,76.8134,46100.0
2014-02-24 14:00:00,90.17,90.29,90.16,90.21,57700.0,76.8049,76.9071,76.7964,76.839,57700.0
2014-02-24 14:10:00,90.2,90.26,90.14,90.23,42900.0,76.8305,76.8816,76.7794,76.856,42900.0
2014-02-24 14:20:00,90.21,90.29,90.2,90.26,27600.0,76.839,76.9071,76.8305,76.8816,27600.0
2014-02-24 14:30:00,90.26,90.29,90.2,90.28,26200.0,76.8816,76.9071,76.8305,76.8986,26200.0
2014-02-24 14:40:00,90.29,90.43,90.29,90.38,60800.0,76.9071,77.0264,76.9071,76.9838,60800.0
2014-02-24 14:50:00,90.37,90.37,90.17,90.19,45900.0,76.9753,76.9753,76.8049,76.8219,45900.0
2014-02-24 15:00:00,90.2,90.25,90.15,90.19,59200.0,76.8305,76.8731,76.7879,76.8219,59200.0
2014-02-24 15:10:00,90.2,90.23,90.13,90.21,74000.0,76.8305,76.856,76.7708,76.839,74000.0
2014-02-24 15:20:00,90.2,90.2,89.99,89.99,61500.0,76.8305,76.8305,76.6516,76.6516,61500.0
2014-02-24 15:30:00,89.98,90.18,89.96,90.12,96600.0,76.6431,76.8134,76.626,76.7623,96600.0
2014-02-24 15:40:00,90.12,90.17,90.01,90.1,128000.0,76.7623,76.8049,76.6686,76.7453,128000.0
2014-02-24 15:50:00,90.11,90.11,89.91,89.92,331900.0,76.7538,76.7538,76.5834,76.592,331900.0
2014-02-25 09:30:00,90.0,90.2,89.77,89.85,115200.0,76.6601,76.8305,76.4642,76.5323,115200.0
2014-02-25 09:40:00,89.85,89.88,89.46,89.52,67500.0,76.5323,76.5579,76.2001,76.2513,67500.0
2014-02-25 09:50:00,89.5,89.63,89.21,89.26,160200.0,76.2342,76.345,75.9872,76.0298,160200.0
2014-02-25 10:00:00,89.25,89.42,89.15,89.32,78400.0,76.0213,76.1661,75.9361,76.0809,78400.0
2014-02-25 10:10:00,89.33,89.75,89.29,89.72,130800.0,76.0894,76.4472,76.0553,76.4216,130800.0
2014-02-25 10:20:00,89.73,89.77,89.36,89.39,97300.0,76.4301,76.4642,76.115,76.1405,97300.0
2014-02-25 10:30:00,89.38,89.62,89.36,89.62,33500.0,76.132,76.3364,76.115,76.3364,33500.0
2014-02-25 10:40:00,89.62,89.66,89.5,89.59,46900.0,76.3364,76.3705,76.2342,76.3109,46900.0
2014-02-25 10:50:00,89.55,89.81,89.55,89.78,32000.0,76.2768,76.4983,76.2768,76.4727,32000.0
2014-02-25 11:00:00,89.78,89.86,89.7,89.79,51100.0,76.4727,76.5409,76.4046,76.4812,51100.0
2014-02-25 11:10:00,89.78,90.06,89.78,90.0,81100.0,76.4727,76.7112,76.4727,76.6601,81100.0
2014-02-25 11:20:00,90.0,90.2,89.96,90.18,41000.0,76.6601,76.8305,76.626,76.8134,41000.0
2014-02-25 11:30:00,90.19,90.2,90.02,90.02,46300.0,76.8219,76.8305,76.6771,76.6771,46300.0
2014-02-25 11:40:00,90.01,90.18,89.99,90.18,32500.0,76.6686,76.8134,76.6516,76.8134,32500.0
2014-02-25 11:50:00,90.18,90.18,89.95,89.97,38400.0,76.8134,76.8134,76.6175,76.6346,38400.0
2014-02-25 12:00:00,89.97,89.97,89.84,89.93,22900.0,76.6346,76.6346,76.5238,76.6005,22900.0
2014-02-25 12:10:00,89.92,89.95,89.86,89.86,24100.0,76.592,76.6175,76.5409,76.5409,24100.0
2014-02-25 12:20:00,89.86,89.94,89.8,89.91,16300.0,76.5409,76.609,76.4898,76.5834,16300.0
2014-02-25 12:30:00,89.91,89.96,89.86,89.93,21700.0,76.5834,76.626,76.5409,76.6005,21700.0
2014-02-25 12:40:00,89.93,89.95,89.8,89.91,19400.0,76.6005,76.6175,76.4898,76.5834,19400.0
2014-02-25 12:50:00,89.89,89.93,89.85,89.89,36200.0,76.5664,76.6005,76.5323,76.5664,36200.0
2014-02-25 13:00:00,89.88,90.02,89.85,89.99,47000.0,76.5579,76.6771,76.5323,76.6516,47000.0
2014-02-25 13:10:00,89.99,90.09,89.98,90.08,27300.0,76.6516,76.7368,76.6431,76.7283,27300.0
2014-02-25 13:20:00,90.06,90.18,90.06,90.14,23000.0,76.7112,76.8134,76.7112,76.7794,23000.0
2014-02-25 13:30:00,90.14,90.37,90.14,90.24,87400.0,76.7794,76.9753,76.7794,76.8645,87400.0
2014-02-25 13:40:00,90.24,90.24,90.11,90.14,40200.0,76.8645,76.8645,76.7538,76.7794,40200.0
2014-02-25 13:50:00,90.13,90.25,90.09,90.23,27700.0,76.7708,76.8731,76.7368,76.856,27700.0
2014-02-25 14:00:00,90.22,90.29,90.02,90.17,55800.0,76.8475,76.9071,76.6771,76.8049,55800.0
2014-02-25 14:10:00,90.16,90.17,90.07,90.14,38200.0,76.7964,76.8049,76.7197,76.7794,38200.0
2014-02-25 14:20:00,90.14,90.17,90.0,90.1,40600.0,76.7794,76.8049,76.6601,76.7453,40600.0
2014-02-25 14:30:00,90.1,90.1,89.95,89.95,52000.0,76.7453,76.7453,76.6175,76.6175,52000.0
2014-02-25 14:40:00,89.96,90.01,89.9,89.94,44000.0,76.626,76.6686,76.5749,76.609,44000.0
2014-02-25 14:50:00,89.9,89.92,89.76,89.88,41400.0,76.5749,76.592,76.4557,76.5579,41400.0
2014-02-25 15:00:00,89.88,89.9,89.81,89.85,41300.0,76.5579,76.5749,76.4983,76.5323,41300.0
2014-02-25 15:10:00,89.85,89.86,89.64,89.77,79500.0,76.5323,76.5409,76.3535,76.4642,79500.0
2014-02-25 15:20:00,89.76,89.87,89.72,89.81,65100.0,76.4557,76.5494,76.4216,76.4983,65100.0
2014-02-25 15:30:00,89.81,89.99,89.8,89.98,86500.0,76.4983,76.6516,76.4898,76.6431,86500.0
2014-02-25 15:40:00,89.99,90.02,89.83,89.91,113200.0,76.6516,76.6771,76.5153,76.5834,113200.0
2014-02-25 15:50:00,89.9,89.98,89.81,89.93,259500.0,76.5749,76.6431,76.4983,76.6005,259500.0
2014-02-26 09:30:00,90.16,90.69,90.13,90.59,182800.0,76.7964,77.2478,76.7708,77.1627,182800.0
2014-02-26 09:40:00,90.57,90.69,90.32,90.42,65500.0,77.1456,77.2478,76.9327,77.0179,65500.0
2014-02-26 09:50:00,90.43,90.43,90.17,90.25,93200.0,77.0264,77.0264,76.8049,76.8731,93200.0
2014-02-26 10:00:00,90.26,90.46,90.13,90.14,82300.0,76.8816,77.0519,76.7708,76.7794,82300.0
2014-02-26 10:10:00,90.17,90.42,90.15,90.19,95300.0,76.8049,77.0179,76.7879,76.8219,95300.0
2014-02-26 10:20:00,90.2,90.35,90.17,90.22,95600.0,76.8305,76.9582,76.8049,76.8475,95600.0
2014-02-26 10:30:00,90.22,90.28,90.09,90.09,107400.0,76.8475,76.8986,76.7368,76.7368,107400.0
2014-02-26 10:40:00,90.1,90.24,90.0,90.03,116800.0,76.7453,76.8645,76.6601,76.6857,116800.0
2014-02-26 10:50:00,90.05,90.17,89.85,89.96,69200.0,76.7027,76.8049,76.5323,76.626,69200.0
2014-02-26 11:00:00,89.96,89.98,89.72,89.8,61100.0,76.626,76.6431,76.4216,76.4898,61100.0
2014-02-26 11:10:00,89.79,89.9,89.75,89.87,67000.0,76.4812,76.5749,76.4472,76.5494,67000.0
2014-02-26 11:20:00,89.87,89.88,89.67,89.74,80300.0,76.5494,76.5579,76.379,76.4386,80300.0
2014-02-26 11:30:00,89.74,89.86,89.5,89.83,93800.0,76.4386,76.5409,76.2342,76.5153,93800.0
2014-02-26 11:40:00,89.83,89.84,89.58,89.68,58100.0,76.5153,76.5238,76.3024,76.3875,58100.0
2014-02-26 11:50:00,89.67,89.73,89.59,89.65,42700.0,76.379,76.4301,76.3109,76.362,42700.0
2014-02-26 12:00:00,89.64,89.71,89.28,89.28,160500.0,76.3535,76.4131,76.0468,76.0468,160500.0
2014-02-26 12:10:00,89.28,89.48,89.28,89.41,154900.0,76.0468,76.2172,76.0468,76.1576,154900.0
2014-02-26 12:20:00,89.39,89.42,89.21,89.37,134100.0,76.1405,76.1661,75.9872,76.1235,134100.0
2014-02-26 12:30:00,89.38,89.56,89.35,89.48,105400.0,76.132,76.2853,76.1065,76.2172,105400.0
2014-02-26 12:40:00,89.48,89.55,89.45,89.54,56000.0,76.2172,76.2768,76.1916,76.2683,56000.0
2014-02-26 12:50:00,89.53,89.53,89.45,89.45,44800.0,76.2598,76.2598,76.1916,76.1916,44800.0
2014-02-26 13:00:00,89.45,89.63,89.39,89.62,89000.0,76.1916,76.345,76.1405,76.3364,89000.0
2014-02-26 13:10:00,89.64,89.64,89.48,89.49,29100.0,76.3535,76.3535,76.2172,76.2257,29100.0
2014-02-26 13:20:00,89.49,89.62,89.48,89.58,33400.0,76.2257,76.3364,76.2172,76.3024,33400.0
2014-02-26 13:30:00,89.58,89.69,89.56,89.61,58800.0,76.3024,76.3961,76.2853,76.3279,58800.0
2014-02-26 13:40:00,89.63,89.8,89.62,89.76,38900.0,76.345,76.4898,76.3364,76.4557,38900.0
2014-02-26 13:50:00,89.75,89.8,89.55,89.55,52000.0,76.4472,76.4898,76.2768,76.2768,52000.0
2014-02-26 14:00:00,89.55,89.72,89.47,89.48,63900.0,76.2768,76.4216,76.2087,76.2172,63900.0
2014-02-26 14:10:00,89.48,89.6,89.45,89.52,109300.0,76.2172,76.3194,76.1916,76.2513,109300.0
2014-02-26 14:20:00,89.5,89.56,89.39,89.43,104300.0,76.2342,76.2853,76.1405,76.1746,104300.0
2014-02-26 14:30:00,89.43,89.58,89.37,89.53,102700.0,76.1746,76.3024,76.1235,76.2598,102700.0
2014-02-26 14:40:00,89.54,89.64,89.51,89.51,81000.0,76.2683,76.3535,76.2427,76.2427,81000.0
2014-02-26 14:50:00,89.51,89.6,89.46,89.54,82900.0,76.2427,76.3194,76.2001,76.2683,82900.0
2014-02-26 15:00:00,89.55,89.64,89.5,89.6,88500.0,76.2768,76.3535,76.2342,76.3194,88500.0
2014-02-26 15:10:00,89.57,89.69,89.49,89.58,96400.0,76.2938,76.3961,76.2257,76.3024,96400.0
2014-02-26 15:20:00,89.58,89.74,89.55,89.69,123200.0,76.3024,76.4386,76.2768,76.3961,123200.0
2014-02-26 15:30:00,89.7,89.8,89.66,89.74,166600.0,76.4046,76.4898,76.3705,76.4386,166600.0
2014-02-26 15:40:00,89.72,89.82,89.58,89.6,207600.0,76.4216,76.5068,76.3024,76.3194,207600.0
2014-02-26 15:50:00,89.6,89.78,89.59,89.72,307600.0,76.3194,76.4727,76.3109,76.4216,307600.0
2014-02-27 09:30:00,89.65,90.13,89.64,89.99,69900.0,76.362,76.7708,76.3535,76.6516,69900.0
2014-02-27 09:40:00,89.98,90.2,89.9,90.04,65000.0,76.6431,76.8305,76.5749,76.6942,65000.0
2014-02-27 09:50:00,90.01,90.02,89.67,89.84,50300.0,76.6686,76.6771,76.379,76.5238,50300.0
2014-02-27 10:00:00,89.86,90.09,89.7,89.79,54500.0,76.5409,76.7368,76.4046,76.4812,54500.0
2014-02-27 10:10:00,89.79,89.79,89.51,89.66,50400.0,76.4812,76.4812,76.2427,76.3705,50400.0
2014-02-27 10:20:00,89.68,89.73,89.54,89.58,36700.0,76.3875,76.4301,76.2683,76.3024,36700.0
2014-02-27 10:30:00,89.58,89.81,89.58,89.77,60400.0,76.3024,76.4983,76.3024,76.4642,60400.0
2014-02-27 10:40:00,89.76,89.91,89.7,89.87,31700.0,76.4557,76.5834,76.4046,76.5494,31700.0
2014-02-27 10:50:00,89.89,90.01,89.82,89.99,97900.0,76.5664,76.6686,76.5068,76.6516,97900.0
2014-02-27 11:00:00,90.0,90.16,90.0,90.06,69100.0,76.6601,76.7964,76.6601,76.7112,69100.0
2014-02-27 11:10:00,90.08,90.28,90.02,90.21,77300.0,76.7283,76.8986,76.6771,76.839,77300.0
2014-02-27 11:20:00,90.21,90.26,90.15,90.2,30900.0,76.839,76.8816,76.7879,76.8305,30900.0
2014-02-27 11:30:00,90.17,90.23,90.13,90.22,40100.0,76.8049,76.856,76.7708,76.8475,40100.0
2014-02-27 11:40:00,90.2,90.22,90.14,90.17,39900.0,76.8305,76.8475,76.7794,76.8049,39900.0
2014-02-27 11:50:00,90.16,90.28,90.15,90.28,40000.0,76.7964,76.8986,76.7879,76.8986,40000.0
2014-02-27 12:00:00,90.29,90.35,90.03,90.03,42900.0,76.9071,76.9582,76.6857,76.6857,42900.0
2014-02-27 12:10:00,90.05,90.1,90.02,90.06,34900.0,76.7027,76.7453,76.6771,76.7112,34900.0
2014-02-27 12:20:00,90.06,90.18,90.03,90.05,40500.0,76.7112,76.8134,76.6857,76.7027,40500.0
2014-02-27 12:30:00,90.05,90.08,90.0,90.05,12600.0,76.7027,76.7283,76.6601,76.7027,12600.0
2014-02-27 12:40:00,90.05,90.09,90.01,90.05,65800.0,76.7027,76.7368,76.6686,76.7027,65800.0
2014-02-27 12:50:00,90.05,90.07,90.01,90.07,21800.0,76.7027,76.7197,76.6686,76.7197,21800.0
2014-02-27 13:00:00,90.05,90.1,90.0,90.1,37800.0,76.7027,76.7453,76.6601,76.7453,37800.0
2014-02-27 13:10:00,90.1,90.16,90.05,90.1,26200.0,76.7453,76.7964,76.7027,76.7453,26200.0
2014-02-27 13:20:00,90.09,90.2,90.08,90.19,37800.0,76.7368,76.8305,76.7283,76.8219,37800.0
2014-02-27 13:30:00,90.22,90.34,90.22,90.3,68000.0,76.8475,76.9497,76.8475,76.9156,68000.0
2014-02-27 13:40:00,90.31,90.36,90.25,90.36,38100.0,76.9242,76.9667,76.8731,76.9667,38100.0
2014-02-27 13:50:00,90.36,90.36,90.29,90.33,25400.0,76.9667,76.9667,76.9071,76.9412,25400.0
2014-02-27 14:00:00,90.34,90.43,90.3,90.35,32800.0,76.9497,77.0264,76.9156,76.9582,32800.0
2014-02-27 14:10:00,90.35,90.4,90.29,90.3,29300.0,76.9582,77.0008,76.9071,76.9156,29300.0
2014-02-27 14:20:00,90.3,90.34,90.23,90.23,34700.0,76.9156,76.9497,76.856,76.856,34700.0
2014-02-27 14:30:00,90.23,90.36,90.23,90.27,35100.0,76.856,76.9667,76.856,76.8901,35100.0
2014-02-27 14:40:00,90.25,90.3,90.19,90.26,34700.0,76.8731,76.9156,76.8219,76.8816,34700.0
2014-02-27 14:50:00,90.27,90.31,90.27,90.28,35800.0,76.8901,76.9242,76.8901,76.8986,35800.0
2014-02-27 15:00:00,90.26,90.33,90.19,90.32,48200.0,76.8816,76.9412,76.8219,76.9327,48200.0
2014-02-27 15:10:00,90.33,90.34,90.24,90.28,53400.0,76.9412,76.9497,76.8645,76.8986,53400.0
2014-02-27 15:20:00,90.28,90.32,90.25,90.27,53100.0,76.8986,76.9327,76.8731,76.8901,53100.0
2014-02-27 15:30:00,90.28,90.31,90.25,90.26,68300.0,76.8986,76.9242,76.8731,76.8816,68300.0
2014-02-27 15:40:00,90.26,90.28,90.08,90.15,157200.0,76.8816,76.8986,76.7283,76.7879,157200.0
2014-02-27 15:50:00,90.15,90.35,90.1,90.29,299100.0,76.7879,76.9582,76.7453,76.9071,299100.0
2014-02-28 09:30:00,90.25,90.87,90.09,90.86,191400.0,76.8731,77.4012,76.7368,77.3926,191400.0
2014-02-28 09:40:00,90.88,90.94,90.56,90.9,65200.0,77.4097,77.4608,77.1371,77.4267,65200.0
2014-02-28 09:50:00,90.88,91.05,90.82,91.05,114400.0,77.4097,77.5545,77.3586,77.5545,114400.0
2014-02-28 10:00:00,91.02,91.43,91.02,91.18,138600.0,77.5289,77.8782,77.5289,77.6652,138600.0
2014-02-28 10:10:00,91.17,91.31,91.01,91.26,50300.0,77.6567,77.7759,77.5204,77.7334,50300.0
2014-02-28 10:20:00,91.27,91.53,91.25,91.53,77900.0,77.7419,77.9633,77.7248,77.9633,77900.0
2014-02-28 10:30:00,91.53,91.8,91.53,91.68,178400.0,77.9633,78.1933,77.9633,78.0911,178400.0
2014-02-28 10:40:00,91.66,91.95,91.66,91.89,118300.0,78.0741,78.3211,78.0741,78.27,118300.0
2014-02-28 10:50:00,91.86,91.95,91.83,91.89,94000.0,78.2444,78.3211,78.2189,78.27,94000.0
2014-02-28 11:00:00,91.89,91.89,91.75,91.86,84400.0,78.27,78.27,78.1507,78.2444,84400.0
2014-02-28 11:10:00,91.84,91.84,91.64,91.69,33800.0,78.2274,78.2274,78.057,78.0996,33800.0
2014-02-28 11:20:00,91.68,91.8,91.63,91.66,55700.0,78.0911,78.1933,78.0485,78.0741,55700.0
2014-02-28 11:30:00,91.66,91.82,91.63,91.78,32600.0,78.0741,78.2103,78.0485,78.1763,32600.0
2014-02-28 11:40:00,91.78,91.8,91.62,91.66,36300.0,78.1763,78.1933,78.04,78.0741,36300.0
2014-02-28 11:50:00,91.66,91.8,91.63,91.77,56800.0,78.0741,78.1933,78.0485,78.1678,56800.0
2014-02-28 12:00:00,91.77,91.86,91.75,91.86,58300.0,78.1678,78.2444,78.1507,78.2444,58300.0
2014-02-28 12:10:00,91.84,91.92,91.82,91.91,29700.0,78.2274,78.2955,78.2103,78.287,29700.0
2014-02-28 12:20:00,91.92,92.14,91.9,92.09,111800.0,78.2955,78.4829,78.2785,78.4403,111800.0
2014-02-28 12:30:00,92.1,92.1,92.01,92.01,48200.0,78.4488,78.4488,78.3722,78.3722,48200.0
2014-02-28 12:40:00,92.02,92.06,91.91,91.94,34400.0,78.3807,78.4148,78.287,78.3126,34400.0
2014-02-28 12:50:00,91.95,92.01,91.86,91.88,22600.0,78.3211,78.3722,78.2444,78.2615,22600.0
2014-02-28 13:00:00,91.88,91.88,91.77,91.78,54900.0,78.2615,78.2615,78.1678,78.1763,54900.0
2014-02-28 13:10:00,91.78,91.79,91.7,91.78,34000.0,78.1763,78.1848,78.1081,78.1763,34000.0
2014-02-28 13:20:00,91.79,91.95,91.78,91.92,63500.0,78.1848,78.3211,78.1763,78.2955,63500.0
2014-02-28 13:30:00,91.94,91.95,91.91,91.92,12600.0,78.3126,78.3211,78.287,78.2955,12600.0
2014-02-28 13:40:00,91.91,91.92,91.69,91.74,43600.0,78.287,78.2955,78.0996,78.1422,43600.0
2014-02-28 13:50:00,91.74,91.8,91.7,91.72,24100.0,78.1422,78.1933,78.1081,78.1252,24100.0
2014-02-28 14:00:00,91.72,91.72,91.42,91.44,65600.0,78.1252,78.1252,77.8696,77.8867,65600.0
2014-02-28 14:10:00,91.44,91.44,91.2,91.36,181600.0,77.8867,77.8867,77.6822,77.8185,181600.0
2014-02-28 14:20:00,91.36,91.36,91.01,91.26,144000.0,77.8185,77.8185,77.5204,77.7334,144000.0
2014-02-28 14:30:00,91.26,91.4,91.23,91.26,75100.0,77.7334,77.8526,77.7078,77.7334,75100.0
2014-02-28 14:40:00,91.26,91.36,91.13,91.15,66100.0,77.7334,77.8185,77.6226,77.6397,66100.0
2014-02-28 14:50:00,91.14,91.14,91.0,91.09,109700.0,77.6311,77.6311,77.5119,77.5885,109700.0
2014-02-28 15:00:00,91.09,91.09,90.67,90.69,107400.0,77.5885,77.5885,77.2308,77.2478,107400.0
2014-02-28 15:10:00,90.67,90.99,90.57,90.95,138600.0,77.2308,77.5034,77.1456,77.4693,138600.0
2014-02-28 15:20:00,90.94,91.1,90.92,91.09,101500.0,77.4608,77.5971,77.4437,77.5885,101500.0
2014-02-28 15:30:00,91.09,91.28,91.08,91.2,115000.0,77.5885,77.7504,77.58,77.6822,115000.0
2014-02-28 15:40:00,91.22,91.43,91.14,91.19,209500.0,77.6993,77.8782,77.6311,77.6737,209500.0
2014-02-28 15:50:00,91.19,91.45,91.14,91.34,288100.0,77.6737,77.8952,77.6311,77.8015,288100.0
2014-03-03 09:30:00,90.52,90.63,89.72,90.08,234400.0,77.103,77.1967,76.4216,76.7283,234400.0
2014-03-03 09:40:00,90.2,90.28,90.0,90.23,79000.0,76.8305,76.8986,76.6601,76.856,79000.0
2014-03-03 09:50:00,90.23,90.29,90.03,90.17,46000.0,76.856,76.9071,76.6857,76.8049,46000.0
2014-03-03 10:00:00,90.17,90.3,89.99,89.99,74800.0,76.8049,76.9156,76.6516,76.6516,74800.0
2014-03-03 10:10:00,90.01,90.01,89.73,89.8,87100.0,76.6686,76.6686,76.4301,76.4898,87100.0
2014-03-03 10:20:00,89.8,90.0,89.79,89.96,108600.0,76.4898,76.6601,76.4812,76.626,108600.0
2014-03-03 10:30:00,89.99,90.01,89.85,89.9,76300.0,76.6516,76.6686,76.5323,76.5749,76300.0
2014-03-03 10:40:00,89.89,89.98,89.78,89.82,73700.0,76.5664,76.6431,76.4727,76.5068,73700.0
2014-03-03 10:50:00,89.83,89.95,89.78,89.94,57000.0,76.5153,76.6175,76.4727,76.609,57000.0
2014-03-03 11:00:00,89.95,89.96,89.55,89.61,105700.0,76.6175,76.626,76.2768,76.3279,105700.0
2014-03-03 11:10:00,89.61,89.71,89.57,89.64,68400.0,76.3279,76.4131,76.2938,76.3535,68400.0
2014-03-03 11:20:00,89.67,89.74,89.58,89.65,69400.0,76.379,76.4386,76.3024,76.362,69400.0
2014-03-03 11:30:00,89.67,89.7,89.57,89.6,75900.0,76.379,76.4046,76.2938,76.3194,75900.0
2014-03-03 11:40:00,89.6,89.66,89.4,89.49,96500.0,76.3194,76.3705,76.149,76.2257,96500.0
2014-03-03 11:50:00,89.5,89.5,89.4,89.48,77200.0,76.2342,76.2342,76.149,76.2172,77200.0
2014-03-03 12:00:00,89.47,89.49,89.34,89.35,94000.0,76.2087,76.2257,76.0979,76.1065,94000.0
2014-03-03 12:10:00,89.33,89.55,89.16,89.43,106800.0,76.0894,76.2768,75.9446,76.1746,106800.0
2014-03-03 12:20:00,89.45,89.67,89.44,89.63,39900.0,76.1916,76.379,76.1831,76.345,39900.0
2014-03-03 12:30:00,89.64,89.8,89.59,89.69,32600.0,76.3535,76.4898,76.3109,76.3961,32600.0
2014-03-03 12:40:00,89.74,89.74,89.57,89.64,31300.0,76.4386,76.4386,76.2938,76.3535,31300.0
2014-03-03 12:50:00,89.66,89.76,89.61,89.73,30500.0,76.3705,76.4557,76.3279,76.4301,30500.0
2014-03-03 13:00:00,89.74,89.87,89.72,89.84,46300.0,76.4386,76.5494,76.4216,76.5238,46300.0
2014-03-03 13:10:00,89.84,89.84,89.67,89.68,33000.0,76.5238,76.5238,76.379,76.3875,33000.0
2014-03-03 13:20:00,89.68,89.72,89.55,89.58,50200.0,76.3875,76.4216,76.2768,76.3024,50200.0
2014-03-03 13:30:00,89.58,89.59,89.43,89.55,49900.0,76.3024,76.3109,76.1746,76.2768,49900.0
2014-03-03 13:40:00,89.57,89.64,89.5,89.57,32600.0,76.2938,76.3535,76.2342,76.2938,32600.0
2014-03-03 13:50:00,89.57,89.86,89.57,89.82,27800.0,76.2938,76.5409,76.2938,76.5068,27800.0
2014-03-03 14:00:00,89.83,89.87,89.78,89.81,23900.0,76.5153,76.5494,76.4727,76.4983,23900.0
2014-03-03 14:10:00,89.81,89.96,89.81,89.87,32200.0,76.4983,76.626,76.4983,76.5494,32200.0
2014-03-03 14:20:00,89.87,89.89,89.74,89.75,34700.0,76.5494,76.5664,76.4386,76.4472,34700.0
2014-03-03 14:30:00,89.74,89.93,89.69,89.86,41300.0,76.4386,76.6005,76.3961,76.5409,41300.0
2014-03-03 14:40:00,89.84,90.04,89.82,90.02,26300.0,76.5238,76.6942,76.5068,76.6771,26300.0
2014-03-03 14:50:00,90.0,90.07,89.98,90.0,52000.0,76.6601,76.7197,76.6431,76.6601,52000.0
2014-03-03 15:00:00,90.0,90.02,89.86,89.9,39100.0,76.6601,76.6771,76.5409,76.5749,39100.0
2014-03-03 15:10:00,89.88,89.89,89.72,89.77,64500.0,76.5579,76.5664,76.4216,76.4642,64500.0
2014-03-03 15:20:00,89.77,89.82,89.66,89.78,82900.0,76.4642,76.5068,76.3705,76.4727,82900.0
2014-03-03 15:30:00,89.77,89.89,89.7,89.84,64000.0,76.4642,76.5664,76.4046,76.5238,64000.0
2014-03-03 15:40:00,89.85,89.94,89.76,89.76,109400.0,76.5323,76.609,76.4557,76.4557,109400.0
2014-03-03 15:50:00,89.77,89.95,89.76,89.94,211000.0,76.4642,76.6175,76.4557,76.609,211000.0
2014-03-04 09:30:00,91.05,91.61,91.03,91.48,185900.0,77.5545,78.0315,77.5374,77.9207,185900.0
2014-03-04 09:40:00,91.52,91.78,91.42,91.7,83000.0,77.9548,78.1763,77.8696,78.1081,83000.0
2014-03-04 09:50:00,91.73,91.89,91.6,91.74,187700.0,78.1337,78.27,78.023,78.1422,187700.0
2014-03-04 10:00:00,91.73,91.75,91.5,91.71,78400.0,78.1337,78.1507,77.9378,78.1167,78400.0
2014-03-04 10:10:00,91.7,91.77,91.6,91.65,60600.0,78.1081,78.1678,78.023,78.0655,60600.0
2014-03-04 10:20:00,91.66,91.77,91.62,91.65,96800.0,78.0741,78.1678,78.04,78.0655,96800.0
2014-03-04 10:30:00,91.67,91.68,91.5,91.59,44600.0,78.0826,78.0911,77.9378,78.0144,44600.0
2014-03-04 10:40:00,91.6,91.68,91.54,91.54,113900.0,78.023,78.0911,77.9718,77.9718,113900.0
2014-03-04 10:50:00,91.55,91.6,91.46,91.5,119300.0,77.9804,78.023,77.9037,77.9378,119300.0
2014-03-04 11:00:00,91.48,91.51,91.35,91.44,72300.0,77.9207,77.9463,77.81,77.8867,72300.0
2014-03-04 11:10:00,91.44,91.6,91.44,91.56,38900.0,77.8867,78.023,77.8867,77.9889,38900.0
2014-03-04 11:20:00,91.58,91.68,91.58,91.62,36500.0,78.0059,78.0911,78.0059,78.04,36500.0
2014-03-04 11:30:00,91.64,91.68,91.58,91.66,36000.0,78.057,78.0911,78.0059,78.0741,36000.0
2014-03-04 11:40:00,91.66,91.75,91.64,91.71,51300.0,78.0741,78.1507,78.057,78.1167,51300.0
2014-03-04 11:50:00,91.7,91.77,91.68,91.73,32600.0,78.1081,78.1678,78.0911,78.1337,32600.0
2014-03-04 12:00:00,91.73,91.79,91.68,91.69,29500.0,78.1337,78.1848,78.0911,78.0996,29500.0
2014-03-04 12:10:00,91.69,91.86,91.69,91.85,25300.0,78.0996,78.2444,78.0996,78.2359,25300.0
2014-03-04 12:20:00,91.86,91.91,91.81,91.9,23800.0,78.2444,78.287,78.2018,78.2785,23800.0
2014-03-04 12:30:00,91.9,91.91,91.7,91.85,37300.0,78.2785,78.287,78.1081,78.2359,37300.0
2014-03-04 12:40:00,91.86,91.9,91.76,91.9,18200.0,78.2444,78.2785,78.1592,78.2785,18200.0
2014-03-04 12:50:00,91.89,91.93,91.85,91.92,17200.0,78.27,78.304,78.2359,78.2955,17200.0
2014-03-04 13:00:00,91.93,92.0,91.9,91.93,45700.0,78.304,78.3637,78.2785,78.304,45700.0
2014-03-04 13:10:00,91.94,92.02,91.92,91.94,59200.0,78.3126,78.3807,78.2955,78.3126,59200.0
2014-03-04 13:20:00,91.95,92.1,91.94,92.08,46100.0,78.3211,78.4488,78.3126,78.4318,46100.0
2014-03-04 13:30:00,92.09,92.13,92.09,92.12,57100.0,78.4403,78.4744,78.4403,78.4659,57100.0
2014-03-04 13:40:00,92.11,92.21,92.0,92.0,80600.0,78.4574,78.5425,78.3637,78.3637,80600.0
2014-03-04 13:50:00,92.01,92.07,91.92,92.05,57900.0,78.3722,78.4233,78.2955,78.4063,57900.0
2014-03-04 14:00:00,92.04,92.06,91.93,92.06,70700.0,78.3977,78.4148,78.304,78.4148,70700.0
2014-03-04 14:10:00,92.06,92.09,91.98,92.03,30400.0,78.4148,78.4403,78.3466,78.3892,30400.0
2014-03-04 14:20:00,92.03,92.09,91.92,92.0,28800.0,78.3892,78.4403,78.2955,78.3637,28800.0
2014-03-04 14:30:00,92.0,92.08,91.99,92.05,40300.0,78.3637,78.4318,78.3551,78.4063,40300.0
2014-03-04 14:40:00,92.05,92.17,92.05,92.13,48700.0,78.4063,78.5085,78.4063,78.4744,48700.0
2014-03-04 14:50:00,92.14,92.27,92.11,92.21,63400.0,78.4829,78.5936,78.4574,78.5425,63400.0
2014-03-04 15:00:00,92.2,92.3,92.19,92.3,48800.0,78.534,78.6192,78.5255,78.6192,48800.0
2014-03-04 15:10:00,92.29,92.42,92.27,92.4,57200.0,78.6107,78.7214,78.5936,78.7044,57200.0
2014-03-04 15:20:00,92.4,92.53,92.37,92.5,96600.0,78.7044,78.8151,78.6788,78.7896,96600.0
2014-03-04 15:30:00,92.51,92.64,92.47,92.55,160500.0,78.7981,78.9088,78.764,78.8321,160500.0
2014-03-04 15:40:00,92.55,92.68,92.49,92.52,209600.0,78.8321,78.9429,78.781,78.8066,209600.0
2014-03-04 15:50:00,92.53,92.65,92.52,92.58,396200.0,78.8151,78.9173,78.8066,78.8577,396200.0
2014-03-05 09:30:00,92.59,92.59,92.01,92.05,138800.0,78.8662,78.8662,78.3722,78.4063,138800.0
2014-03-05 09:40:00,92.05,92.5,92.0,92.31,128200.0,78.4063,78.7896,78.3637,78.6277,128200.0
2014-03-05 09:50:00,92.33,92.42,92.2,92.22,71100.0,78.6448,78.7214,78.534,78.5511,71100.0
2014-03-05 10:00:00,92.31,92.4,92.03,92.35,155000.0,78.6277,78.7044,78.3892,78.6618,155000.0
2014-03-05 10:10:00,92.35,92.35,92.08,92.08,105800.0,78.6618,78.6618,78.4318,78.4318,105800.0
2014-03-05 10:20:00,92.09,92.23,91.92,92.16,126000.0,78.4403,78.5596,78.2955,78.5,126000.0
2014-03-05 10:30:00,92.16,92.19,92.01,92.05,80800.0,78.5,78.5255,78.3722,78.4063,80800.0
2014-03-05 10:40:00,92.07,92.32,92.05,92.11,43800.0,78.4233,78.6362,78.4063,78.4574,43800.0
2014-03-05 10:50:00,92.12,92.21,92.12,92.18,47700.0,78.4659,78.5425,78.4659,78.517,47700.0
2014-03-05 11:00:00,92.18,92.39,92.18,92.26,63200.0,78.517,78.6959,78.517,78.5851,63200.0
2014-03-05 11:10:00,92.29,92.32,92.17,92.18,43800.0,78.6107,78.6362,78.5085,78.517,43800.0
2014-03-05 11:20:00,92.18,92.2,92.1,92.11,57700.0,78.517,78.534,78.4488,78.4574,57700.0
2014-03-05 11:30:00,92.11,92.15,92.08,92.1,52600.0,78.4574,78.4914,78.4318,78.4488,52600.0
2014-03-05 11:40:00,92.09,92.12,92.04,92.05,51100.0,78.4403,78.4659,78.3977,78.4063,51100.0
2014-03-05 11:50:00,92.07,92.09,92.04,92.06,45000.0,78.4233,78.4403,78.3977,78.4148,45000.0
2014-03-05 12:00:00,92.06,92.06,92.0,92.01,44500.0,78.4148,78.4148,78.3637,78.3722,44500.0
2014-03-05 12:10:00,92.01,92.01,91.97,91.97,30400.0,78.3722,78.3722,78.3381,78.3381,30400.0
2014-03-05 12:20:00,91.96,91.98,91.91,91.96,36800.0,78.3296,78.3466,78.287,78.3296,36800.0
2014-03-05 12:30:00,91.95,92.1,91.95,92.09,29300.0,78.3211,78.4488,78.3211,78.4403,29300.0
2014-03-05 12:40:00,92.08,92.1,91.99,92.09,23700.0,78.4318,78.4488,78.3551,78.4403,23700.0
2014-03-05 12:50:00,92.1,92.11,92.01,92.05,24900.0,78.4488,78.4574,78.3722,78.4063,24900.0
2014-03-05 13:00:00,92.06,92.15,92.05,92.14,32600.0,78.4148,78.4914,78.4063,78.4829,32600.0
2014-03-05 13:10:00,92.15,92.2,92.12,92.16,44800.0,78.4914,78.534,78.4659,78.5,44800.0
2014-03-05 13:20:00,92.16,92.2,92.15,92.19,42700.0,78.5,78.534,78.4914,78.5255,42700.0
2014-03-05 13:30:00,92.19,92.24,92.14,92.19,29100.0,78.5255,78.5681,78.4829,78.5255,29100.0
2014-03-05 13:40:00,92.19,92.22,92.07,92.09,54700.0,78.5255,78.5511,78.4233,78.4403,54700.0
2014-03-05 13:50:00,92.09,92.15,92.08,92.12,36300.0,78.4403,78.4914,78.4318,78.4659,36300.0
2014-03-05 14:00:00,92.12,92.24,92.11,92.21,33600.0,78.4659,78.5681,78.4574,78.5425,33600.0
2014-03-05 14:10:00,92.21,92.23,92.1,92.13,34800.0,78.5425,78.5596,78.4488,78.4744,34800.0
2014-03-05 14:20:00,92.12,92.2,92.1,92.12,38200.0,78.4659,78.534,78.4488,78.4659,38200.0
2014-03-05 14:30:00,92.12,92.15,92.06,92.09,37300.0,78.4659,78.4914,78.4148,78.4403,37300.0
2014-03-05 14:40:00,92.1,92.11,92.04,92.1,54800.0,78.4488,78.4574,78.3977,78.4488,54800.0
2014-03-05 14:50:00,92.11,92.11,92.02,92.06,64900.0,78.4574,78.4574,78.3807,78.4148,64900.0
2014-03-05 15:00:00,92.07,92.15,92.05,92.14,74800.0,78.4233,78.4914,78.4063,78.4829,74800.0
2014-03-05 15:10:00,92.14,92.18,92.09,92.12,47600.0,78.4829,78.517,78.4403,78.4659,47600.0
2014-03-05 15:20:00,92.12,92.21,92.1,92.16,57600.0,78.4659,78.5425,78.4488,78.5,57600.0
2014-03-05 15:30:00,92.15,92.16,92.08,92.12,71600.0,78.4914,78.5,78.4318,78.4659,71600.0
2014-03-05 15:40:00,92.13,92.17,92.08,92.13,122600.0,78.4744,78.5085,78.4318,78.4744,122600.0
2014-03-05 15:50:00,92.13,92.17,92.11,92.14,290400.0,78.4744,78.5085,78.4574,78.4829,290400.0
2014-03-06 09:30:00,92.56,92.59,92.36,92.56,154200.0,78.8407,78.8662,78.6703,78.8407,154200.0
2014-03-06 09:40:00,92.56,92.82,92.55,92.7,243200.0,78.8407,79.0621,78.8321,78.9599,243200.0
2014-03-06 09:50:00,92.73,93.0,92.73,92.96,49600.0,78.9855,79.2154,78.9855,79.1814,49600.0
2014-03-06 10:00:00,92.95,93.09,92.91,93.09,96200.0,79.1729,79.2921,79.1388,79.2921,96200.0
2014-03-06 10:10:00,93.1,93.17,92.91,92.91,152200.0,79.3006,79.3602,79.1388,79.1388,152200.0
2014-03-06 10:20:00,92.92,93.01,92.85,92.91,58600.0,79.1473,79.224,79.0877,79.1388,58600.0
2014-03-06 10:30:00,92.91,93.0,92.83,92.84,35900.0,79.1388,79.2154,79.0706,79.0792,35900.0
2014-03-06 10:40:00,92.85,93.03,92.83,93.02,43400.0,79.0877,79.241,79.0706,79.2325,43400.0
2014-03-06 10:50:00,93.03,93.22,93.01,93.2,76700.0,79.241,79.4028,79.224,79.3858,76700.0
2014-03-06 11:00:00,93.2,93.27,93.16,93.21,57800.0,79.3858,79.4454,79.3517,79.3943,57800.0
2014-03-06 11:10:00,93.21,93.28,93.2,93.28,35000.0,79.3943,79.4539,79.3858,79.4539,35000.0
2014-03-06 11:20:00,93.29,93.37,93.19,93.22,87200.0,79.4625,79.5306,79.3773,79.4028,87200.0
2014-03-06 11:30:00,93.22,93.28,93.19,93.21,37800.0,79.4028,79.4539,79.3773,79.3943,37800.0
2014-03-06 11:40:00,93.21,93.23,93.1,93.1,51200.0,79.3943,79.4114,79.3006,79.3006,51200.0
2014-03-06 11:50:00,93.1,93.16,93.1,93.13,30000.0,79.3006,79.3517,79.3006,79.3262,30000.0
2014-03-06 12:00:00,93.12,93.2,93.09,93.17,29400.0,79.3177,79.3858,79.2921,79.3602,29400.0
2014-03-06 12:10:00,93.19,93.27,93.16,93.24,30900.0,79.3773,79.4454,79.3517,79.4199,30900.0
2014-03-06 12:20:00,93.25,93.28,93.21,93.23,29200.0,79.4284,79.4539,79.3943,79.4114,29200.0
2014-03-06 12:30:00,93.24,93.32,93.23,93.31,54200.0,79.4199,79.488,79.4114,79.4795,54200.0
2014-03-06 12:40:00,93.31,93.32,93.25,93.25,44700.0,79.4795,79.488,79.4284,79.4284,44700.0
2014-03-06 12:50:00,93.26,93.31,93.25,93.27,40500.0,79.4369,79.4795,79.4284,79.4454,40500.0
2014-03-06 13:00:00,93.28,93.38,93.27,93.37,51300.0,79.4539,79.5391,79.4454,79.5306,51300.0
2014-03-06 13:10:00,93.38,93.44,93.36,93.37,69400.0,79.5391,79.5902,79.5221,79.5306,69400.0
2014-03-06 13:20:00,93.37,93.37,93.25,93.3,224100.0,79.5306,79.5306,79.4284,79.471,224100.0
2014-03-06 13:30:00,93.29,93.36,93.28,93.34,88000.0,79.4625,79.5221,79.4539,79.5051,88000.0
2014-03-06 13:40:00,93.34,93.4,93.33,93.39,104700.0,79.5051,79.5562,79.4965,79.5476,104700.0
2014-03-06 13:50:00,93.38,93.39,93.31,93.36,68600.0,79.5391,79.5476,79.4795,79.5221,68600.0
2014-03-06 14:00:00,93.36,93.44,93.32,93.37,66100.0,79.5221,79.5902,79.488,79.5306,66100.0
2014-03-06 14:10:00,93.36,93.44,93.35,93.4,74400.0,79.5221,79.5902,79.5136,79.5562,74400.0
2014-03-06 14:20:00,93.4,93.48,93.39,93.47,66700.0,79.5562,79.6243,79.5476,79.6158,66700.0
2014-03-06 14:30:00,93.45,93.52,93.44,93.46,114700.0,79.5987,79.6584,79.5902,79.6073,114700.0
2014-03-06 14:40:00,93.46,93.53,93.44,93.5,46500.0,79.6073,79.6669,79.5902,79.6413,46500.0
2014-03-06 14:50:00,93.5,93.54,93.49,93.51,56700.0,79.6413,79.6754,79.6328,79.6499,56700.0
2014-03-06 15:00:00,93.51,93.56,93.49,93.54,61800.0,79.6499,79.6924,79.6328,79.6754,61800.0
2014-03-06 15:10:00,93.55,93.55,93.45,93.5,96300.0,79.6839,79.6839,79.5987,79.6413,96300.0
2014-03-06 15:20:00,93.49,93.61,93.47,93.6,64800.0,79.6328,79.735,79.6158,79.7265,64800.0
2014-03-06 15:30:00,93.59,93.64,93.54,93.56,85700.0,79.718,79.7606,79.6754,79.6924,85700.0
2014-03-06 15:40:00,93.56,93.58,93.43,93.47,157300.0,79.6924,79.7095,79.5817,79.6158,157300.0
2014-03-06 15:50:00,93.46,93.53,93.38,93.53,348800.0,79.6073,79.6669,79.5391,79.6669,348800.0
2014-03-07 09:30:00,94.11,94.14,93.71,94.1,221600.0,80.1609,80.1865,79.8202,80.1524,221600.0
2014-03-07 09:40:00,94.14,94.35,93.83,93.87,145800.0,80.1865,80.3653,79.9224,79.9565,145800.0
2014-03-07 09:50:00,93.86,94.0,93.76,93.81,122600.0,79.948,80.0672,79.8628,79.9054,122600.0
2014-03-07 10:00:00,93.76,94.03,93.71,94.03,218300.0,79.8628,80.0928,79.8202,80.0928,218300.0
2014-03-07 10:10:00,94.02,94.26,93.96,94.23,82300.0,80.0843,80.2887,80.0332,80.2631,82300.0
2014-03-07 10:20:00,94.21,94.3,94.0,94.0,160600.0,80.2461,80.3228,80.0672,80.0672,160600.0
2014-03-07 10:30:00,94.13,94.24,94.03,94.15,98000.0,80.178,80.2717,80.0928,80.195,98000.0
2014-03-07 10:40:00,94.16,94.24,94.0,94.12,75300.0,80.2035,80.2717,80.0672,80.1694,75300.0
2014-03-07 10:50:00,94.14,94.2,93.93,93.96,66000.0,80.1865,80.2376,80.0076,80.0332,66000.0
2014-03-07 11:00:00,93.94,93.95,93.73,93.86,107200.0,80.0161,80.0246,79.8372,79.948,107200.0
2014-03-07 11:10:00,93.85,93.87,93.66,93.72,120700.0,79.9395,79.9565,79.7776,79.8287,120700.0
2014-03-07 11:20:00,93.71,93.86,93.63,93.81,68800.0,79.8202,79.948,79.7521,79.9054,68800.0
2014-03-07 11:30:00,93.83,93.89,93.74,93.86,77500.0,79.9224,79.9735,79.8458,79.948,77500.0
2014-03-07 11:40:00,93.86,94.04,93.85,93.96,63500.0,79.948,80.1013,79.9395,80.0332,63500.0
2014-03-07 11:50:00,93.96,94.07,93.89,94.04,43300.0,80.0332,80.1269,79.9735,80.1013,43300.0
2014-03-07 12:00:00,94.03,94.04,93.86,93.88,39000.0,80.0928,80.1013,79.948,79.965,39000.0
2014-03-07 12:10:00,93.88,93.94,93.84,93.86,59000.0,79.965,80.0161,79.9309,79.948,59000.0
2014-03-07 12:20:00,93.87,93.94,93.81,93.89,45600.0,79.9565,80.0161,79.9054,79.9735,45600.0
2014-03-07 12:30:00,93.89,93.9,93.78,93.89,57400.0,79.9735,79.982,79.8798,79.9735,57400.0
2014-03-07 12:40:00,93.88,94.06,93.87,93.95,65700.0,79.965,80.1183,79.9565,80.0246,65700.0
2014-03-07 12:50:00,93.94,94.02,93.86,93.94,38600.0,80.0161,80.0843,79.948,80.0161,38600.0
2014-03-07 13:00:00,93.94,93.96,93.86,93.94,25600.0,80.0161,80.0332,79.948,80.0161,25600.0
2014-03-07 13:10:00,93.92,93.95,93.8,93.8,43300.0,79.9991,80.0246,79.8969,79.8969,43300.0
2014-03-07 13:20:00,93.8,93.83,93.76,93.81,38700.0,79.8969,79.9224,79.8628,79.9054,38700.0
2014-03-07 13:30:00,93.81,93.82,93.65,93.7,28900.0,79.9054,79.9139,79.7691,79.8117,28900.0
2014-03-07 13:40:00,93.69,93.74,93.59,93.59,35700.0,79.8032,79.8458,79.718,79.718,35700.0
2014-03-07 13:50:00,93.59,93.73,93.57,93.62,66000.0,79.718,79.8372,79.701,79.7435,66000.0
2014-03-07 14:00:00,93.62,93.65,93.54,93.54,40500.0,79.7435,79.7691,79.6754,79.6754,40500.0
2014-03-07 14:10:00,93.54,93.64,93.45,93.45,29800.0,79.6754,79.7606,79.5987,79.5987,29800.0
2014-03-07 14:20:00,93.48,93.55,93.36,93.54,69200.0,79.6243,79.6839,79.5221,79.6754,69200.0
2014-03-07 14:30:00,93.54,93.66,93.54,93.62,56000.0,79.6754,79.7776,79.6754,79.7435,56000.0
2014-03-07 14:40:00,93.62,93.7,93.57,93.66,51000.0,79.7435,79.8117,79.701,79.7776,51000.0
2014-03-07 14:50:00,93.64,93.8,93.64,93.74,57200.0,79.7606,79.8969,79.7606,79.8458,57200.0
2014-03-07 15:00:00,93.75,93.86,93.74,93.8,85000.0,79.8543,79.948,79.8458,79.8969,85000.0
2014-03-07 15:10:00,93.8,93.89,93.79,93.82,42800.0,79.8969,79.9735,79.8884,79.9139,42800.0
2014-03-07 15:20:00,93.82,93.83,93.69,93.7,67500.0,79.9139,79.9224,79.8032,79.8117,67500.0
2014-03-07 15:30:00,93.69,93.72,93.47,93.5,54400.0,79.8032,79.8287,79.6158,79.6413,54400.0
2014-03-07 15:40:00,93.49,93.69,93.49,93.64,80000.0,79.6328,79.8032,79.6328,79.7606,80000.0
2014-03-07 15:50:00,93.65,93.86,93.64,93.85,304000.0,79.7691,79.948,79.7606,79.9395,304000.0
2014-03-10 09:30:00,93.62,93.87,93.45,93.77,104700.0,79.7435,79.9565,79.5987,79.8713,104700.0
2014-03-10 09:40:00,93.72,93.81,93.56,93.68,91100.0,79.8287,79.9054,79.6924,79.7947,91100.0
2014-03-10 09:50:00,93.69,93.74,93.35,93.45,62600.0,79.8032,79.8458,79.5136,79.5987,62600.0
2014-03-10 10:00:00,93.45,93.52,93.18,93.32,61300.0,79.5987,79.6584,79.3688,79.488,61300.0
2014-03-10 10:10:00,93.3,93.34,93.14,93.27,54300.0,79.471,79.5051,79.3347,79.4454,54300.0
2014-03-10 10:20:00,93.28,93.5,93.26,93.5,30000.0,79.4539,79.6413,79.4369,79.6413,30000.0
2014-03-10 10:30:00,93.48,93.62,93.41,93.54,45900.0,79.6243,79.7435,79.5647,79.6754,45900.0
2014-03-10 10:40:00,93.51,93.51,93.26,93.47,35700.0,79.6499,79.6499,79.4369,79.6158,35700.0
2014-03-10 10:50:00,93.44,93.47,93.27,93.33,58800.0,79.5902,79.6158,79.4454,79.4965,58800.0
2014-03-10 11:00:00,93.31,93.56,93.17,93.55,53900.0,79.4795,79.6924,79.3602,79.6839,53900.0
2014-03-10 11:10:00,93.56,93.68,93.55,93.64,36200.0,79.6924,79.7947,79.6839,79.7606,36200.0
2014-03-10 11:20:00,93.64,93.72,93.59,93.65,43600.0,79.7606,79.8287,79.718,79.7691,43600.0
2014-03-10 11:30:00,93.66,93.71,93.55,93.71,30900.0,79.7776,79.8202,79.6839,79.8202,30900.0
2014-03-10 11:40:00,93.71,93.71,93.52,93.52,19000.0,79.8202,79.8202,79.6584,79.6584,19000.0
2014-03-10 11:50:00,93.52,93.53,93.39,93.47,22400.0,79.6584,79.6669,79.5476,79.6158,22400.0
2014-03-10 12:00:00,93.45,93.56,93.41,93.53,15900.0,79.5987,79.6924,79.5647,79.6669,15900.0
2014-03-10 12:10:00,93.56,93.58,93.51,93.57,16300.0,79.6924,79.7095,79.6499,79.701,16300.0
2014-03-10 12:20:00,93.56,93.69,93.56,93.64,18900.0,79.6924,79.8032,79.6924,79.7606,18900.0
2014-03-10 12:30:00,93.65,93.74,93.63,93.69,23400.0,79.7691,79.8458,79.7521,79.8032,23400.0
2014-03-10 12:40:00,93.7,93.71,93.64,93.67,24100.0,79.8117,79.8202,79.7606,79.7861,24100.0
2014-03-10 12:50:00,93.7,93.86,93.66,93.83,15100.0,79.8117,79.948,79.7776,79.9224,15100.0
2014-03-10 13:00:00,93.86,93.88,93.78,93.83,29000.0,79.948,79.965,79.8798,79.9224,29000.0
2014-03-10 13:10:00,93.83,93.84,93.73,93.75,18200.0,79.9224,79.9309,79.8372,79.8543,18200.0
2014-03-10 13:20:00,93.76,93.86,93.76,93.84,18000.0,79.8628,79.948,79.8628,79.9309,18000.0
2014-03-10 13:30:00,93.85,93.85,93.57,93.61,22100.0,79.9395,79.9395,79.701,79.735,22100.0
2014-03-10 13:40:00,93.6,93.66,93.57,93.64,15700.0,79.7265,79.7776,79.701,79.7606,15700.0
2014-03-10 13:50:00,93.64,93.66,93.57,93.63,23600.0,79.7606,79.7776,79.701,79.7521,23600.0
2014-03-10 14:00:00,93.62,93.62,93.49,93.51,35700.0,79.7435,79.7435,79.6328,79.6499,35700.0
2014-03-10 14:10:00,93.51,93.52,93.42,93.46,37900.0,79.6499,79.6584,79.5732,79.6073,37900.0
2014-03-10 14:20:00,93.45,93.57,93.45,93.54,33800.0,79.5987,79.701,79.5987,79.6754,33800.0
2014-03-10 14:30:00,93.53,93.56,93.49,93.54,31800.0,79.6669,79.6924,79.6328,79.6754,31800.0
2014-03-10 14:40:00,93.53,93.59,93.48,93.58,18900.0,79.6669,79.718,79.6243,79.7095,18900.0
2014-03-10 14:50:00,93.59,93.59,93.54,93.57,36600.0,79.718,79.718,79.6754,79.701,36600.0
2014-03-10 15:00:00,93.57,93.58,93.52,93.56,37200.0,79.701,79.7095,79.6584,79.6924,37200.0
2014-03-10 15:10:00,93.56,93.56,93.46,93.48,34900.0,79.6924,79.6924,79.6073,79.6243,34900.0
2014-03-10 15:20:00,93.49,93.57,93.48,93.57,33500.0,79.6328,79.701,79.6243,79.701,33500.0
2014-03-10 15:30:00,93.56,93.75,93.55,93.75,54500.0,79.6924,79.8543,79.6839,79.8543,54500.0
2014-03-10 15:40:00,93.74,93.82,93.73,93.81,113600.0,79.8458,79.9139,79.8372,79.9054,113600.0
2014-03-10 15:50:00,93.81,93.84,93.69,93.71,220000.0,79.9054,79.9309,79.8032,79.8202,220000.0
2014-03-11 09:30:00,93.83,93.88,93.4,93.47,85000.0,79.9224,79.965,79.5562,79.6158,85000.0
2014-03-11 09:40:00,93.45,93.69,93.39,93.47,87000.0,79.5987,79.8032,79.5476,79.6158,87000.0
2014-03-11 09:50:00,93.46,93.5,93.25,93.32,98100.0,79.6073,79.6413,79.4284,79.488,98100.0
2014-03-11 10:00:00,93.33,93.58,93.33,93.52,71600.0,79.4965,79.7095,79.4965,79.6584,71600.0
2014-03-11 10:10:00,93.53,93.64,93.44,93.64,40800.0,79.6669,79.7606,79.5902,79.7606,40800.0
2014-03-11 10:20:00,93.64,93.69,93.53,93.66,75300.0,79.7606,79.8032,79.6669,79.7776,75300.0
2014-03-11 10:30:00,93.64,93.69,93.53,93.55,59000.0,79.7606,79.8032,79.6669,79.6839,59000.0
2014-03-11 10:40:00,93.57,93.6,93.53,93.54,38600.0,79.701,79.7265,79.6669,79.6754,38600.0
2014-03-11 10:50:00,93.58,93.64,93.51,93.55,34900.0,79.7095,79.7606,79.6499,79.6839,34900.0
2014-03-11 11:00:00,93.55,93.6,93.48,93.52,19200.0,79.6839,79.7265,79.6243,79.6584,19200.0
2014-03-11 11:10:00,93.51,93.6,93.48,93.49,33600.0,79.6499,79.7265,79.6243,79.6328,33600.0
2014-03-11 11:20:00,93.48,93.55,93.45,93.5,12200.0,79.6243,79.6839,79.5987,79.6413,12200.0
2014-03-11 11:30:00,93.5,93.54,93.45,93.5,28400.0,79.6413,79.6754,79.5987,79.6413,28400.0
2014-03-11 11:40:00,93.5,93.52,93.37,93.42,43700.0,79.6413,79.6584,79.5306,79.5732,43700.0
2014-03-11 11:50:00,93.45,93.46,93.33,93.35,31900.0,79.5987,79.6073,79.4965,79.5136,31900.0
2014-03-11 12:00:00,93.34,93.43,93.27,93.3,33900.0,79.5051,79.5817,79.4454,79.471,33900.0
2014-03-11 12:10:00,93.3,93.32,93.18,93.21,32000.0,79.471,79.488,79.3688,79.3943,32000.0
2014-03-11 12:20:00,93.2,93.28,93.17,93.22,23600.0,79.3858,79.4539,79.3602,79.4028,23600.0
2014-03-11 12:30:00,93.23,93.3,93.23,93.27,9800.0,79.4114,79.471,79.4114,79.4454,9800.0
2014-03-11 12:40:00,93.27,93.41,93.27,93.41,14300.0,79.4454,79.5647,79.4454,79.5647,14300.0
2014-03-11 12:50:00,93.42,93.46,93.38,93.38,25700.0,79.5732,79.6073,79.5391,79.5391,25700.0
2014-03-11 13:00:00,93.37,93.37,93.23,93.3,16300.0,79.5306,79.5306,79.4114,79.471,16300.0
2014-03-11 13:10:00,93.32,93.43,93.3,93.38,14500.0,79.488,79.5817,79.471,79.5391,14500.0
2014-03-11 13:20:00,93.37,93.43,93.14,93.24,22500.0,79.5306,79.5817,79.3347,79.4199,22500.0
2014-03-11 13:30:00,93.24,93.41,93.14,93.39,48600.0,79.4199,79.5647,79.3347,79.5476,48600.0
2014-03-11 13:40:00,93.4,93.53,93.4,93.49,36800.0,79.5562,79.6669,79.5562,79.6328,36800.0
2014-03-11 13:50:00,93.49,93.49,93.37,93.44,19000.0,79.6328,79.6328,79.5306,79.5902,19000.0
2014-03-11 14:00:00,93.44,93.45,93.35,93.4,22900.0,79.5902,79.5987,79.5136,79.5562,22900.0
2014-03-11 14:10:00,93.4,93.46,93.32,93.36,27200.0,79.5562,79.6073,79.488,79.5221,27200.0
2014-03-11 14:20:00,93.36,93.38,93.28,93.33,19700.0,79.5221,79.5391,79.4539,79.4965,19700.0
2014-03-11 14:30:00,93.34,93.37,93.25,93.3,41700.0,79.5051,79.5306,79.4284,79.471,41700.0
2014-03-11 14:40:00,93.31,93.39,93.26,93.35,47900.0,79.4795,79.5476,79.4369,79.5136,47900.0
2014-03-11 14:50:00,93.34,93.39,93.21,93.21,24300.0,79.5051,79.5476,79.3943,79.3943,24300.0
2014-03-11 15:00:00,93.22,93.22,93.03,93.11,64400.0,79.4028,79.4028,79.241,79.3091,64400.0
2014-03-11 15:10:00,93.11,93.14,93.04,93.08,33800.0,79.3091,79.3347,79.2495,79.2836,33800.0
2014-03-11 15:20:00,93.08,93.21,93.06,93.1,34100.0,79.2836,79.3943,79.2666,79.3006,34100.0
2014-03-11 15:30:00,93.1,93.22,93.08,93.14,34400.0,79.3006,79.4028,79.2836,79.3347,34400.0
2014-03-11 15:40:00,93.15,93.19,93.06,93.07,44200.0,79.3432,79.3773,79.2666,79.2751,44200.0
2014-03-11 15:50:00,93.07,93.26,93.07,93.21,149600.0,79.2751,79.4369,79.2751,79.3943,149600.0
2014-03-12 09:30:00,92.68,92.87,92.49,92.53,110200.0,78.9429,79.1047,78.781,78.8151,110200.0
2014-03-12 09:40:00,92.53,92.53,92.01,92.06,170800.0,78.8151,78.8151,78.3722,78.4148,170800.0
2014-03-12 09:50:00,92.05,92.1,91.9,92.04,149000.0,78.4063,78.4488,78.2785,78.3977,149000.0
2014-03-12 10:00:00,92.03,92.1,91.95,92.09,85600.0,78.3892,78.4488,78.3211,78.4403,85600.0
2014-03-12 10:10:00,92.1,92.26,92.07,92.09,84600.0,78.4488,78.5851,78.4233,78.4403,84600.0
2014-03-12 10:20:00,92.1,92.29,92.1,92.16,42200.0,78.4488,78.6107,78.4488,78.5,42200.0
2014-03-12 10:30:00,92.16,92.46,92.15,92.25,48000.0,78.5,78.7555,78.4914,78.5766,48000.0
2014-03-12 10:40:00,92.24,92.38,92.21,92.28,43600.0,78.5681,78.6873,78.5425,78.6022,43600.0
2014-03-12 10:50:00,92.26,92.54,92.15,92.5,43500.0,78.5851,78.8236,78.4914,78.7896,43500.0
2014-03-12 11:00:00,92.49,92.55,92.4,92.45,35000.0,78.781,78.8321,78.7044,78.747,35000.0
2014-03-12 11:10:00,92.43,92.61,92.42,92.56,41400.0,78.7299,78.8833,78.7214,78.8407,41400.0
2014-03-12 11:20:00,92.56,92.8,92.56,92.75,39700.0,78.8407,79.0451,78.8407,79.0025,39700.0
2014-03-12 11:30:00,92.75,92.8,92.64,92.73,45200.0,79.0025,79.0451,78.9088,78.9855,45200.0
2014-03-12 11:40:00,92.73,92.75,92.63,92.69,28200.0,78.9855,79.0025,78.9003,78.9514,28200.0
2014-03-12 11:50:00,92.66,92.69,92.58,92.6,31900.0,78.9258,78.9514,78.8577,78.8747,31900.0
2014-03-12 12:00:00,92.58,92.63,92.5,92.62,34500.0,78.8577,78.9003,78.7896,78.8918,34500.0
2014-03-12 12:10:00,92.6,92.63,92.51,92.56,21700.0,78.8747,78.9003,78.7981,78.8407,21700.0
2014-03-12 12:20:00,92.58,92.64,92.49,92.51,24800.0,78.8577,78.9088,78.781,78.7981,24800.0
2014-03-12 12:30:00,92.52,92.54,92.44,92.48,19700.0,78.8066,78.8236,78.7385,78.7725,19700.0
2014-03-12 12:40:00,92.49,92.63,92.48,92.56,19200.0,78.781,78.9003,78.7725,78.8407,19200.0
2014-03-12 12:50:00,92.55,92.71,92.55,92.71,23500.0,78.8321,78.9684,78.8321,78.9684,23500.0
2014-03-12 13:00:00,92.71,92.72,92.64,92.67,28300.0,78.9684,78.9769,78.9088,78.9344,28300.0
2014-03-12 13:10:00,92.65,92.66,92.52,92.61,21300.0,78.9173,78.9258,78.8066,78.8833,21300.0
2014-03-12 13:20:00,92.6,92.61,92.52,92.6,17800.0,78.8747,78.8833,78.8066,78.8747,17800.0
2014-03-12 13:30:00,92.6,92.7,92.58,92.68,24600.0,78.8747,78.9599,78.8577,78.9429,24600.0
2014-03-12 13:40:00,92.66,92.74,92.62,92.69,21300.0,78.9258,78.994,78.8918,78.9514,21300.0
2014-03-12 13:50:00,92.69,92.71,92.66,92.68,24400.0,78.9514,78.9684,78.9258,78.9429,24400.0
2014-03-12 14:00:00,92.67,92.79,92.67,92.7,30500.0,78.9344,79.0366,78.9344,78.9599,30500.0
2014-03-12 14:10:00,92.69,92.76,92.59,92.75,34400.0,78.9514,79.011,78.8662,79.0025,34400.0
2014-03-12 14:20:00,92.76,92.8,92.73,92.79,40000.0,79.011,79.0451,78.9855,79.0366,40000.0
2014-03-12 14:30:00,92.8,92.82,92.73,92.74,47000.0,79.0451,79.0621,78.9855,78.994,47000.0
2014-03-12 14:40:00,92.74,92.78,92.7,92.73,54200.0,78.994,79.0281,78.9599,78.9855,54200.0
2014-03-12 14:50:00,92.72,92.75,92.67,92.68,42900.0,78.9769,79.0025,78.9344,78.9429,42900.0
2014-03-12 15:00:00,92.67,92.72,92.65,92.66,49900.0,78.9344,78.9769,78.9173,78.9258,49900.0
2014-03-12 15:10:00,92.67,92.69,92.56,92.57,47400.0,78.9344,78.9514,78.8407,78.8492,47400.0
2014-03-12 15:20:00,92.56,92.64,92.48,92.51,62700.0,78.8407,78.9088,78.7725,78.7981,62700.0
2014-03-12 15:30:00,92.52,92.64,92.51,92.63,63100.0,78.8066,78.9088,78.7981,78.9003,63100.0
2014-03-12 15:40:00,92.64,92.81,92.6,92.8,96100.0,78.9088,79.0536,78.8747,79.0451,96100.0
2014-03-12 15:50:00,92.79,92.92,92.77,92.9,218300.0,79.0366,79.1473,79.0195,79.1303,218300.0
2014-03-13 09:30:00,93.2,93.23,92.53,92.53,132900.0,79.3858,79.4114,78.8151,78.8151,132900.0
2014-03-13 09:40:00,92.54,92.78,92.54,92.75,75500.0,78.8236,79.0281,78.8236,79.0025,75500.0
2014-03-13 09:50:00,92.74,93.4,92.73,93.3,207500.0,78.994,79.5562,78.9855,79.471,207500.0
2014-03-13 10:00:00,93.3,93.48,92.98,93.33,196300.0,79.471,79.6243,79.1984,79.4965,196300.0
2014-03-13 10:10:00,93.32,93.33,92.97,92.97,45000.0,79.488,79.4965,79.1899,79.1899,45000.0
2014-03-13 10:20:00,92.98,93.05,92.86,92.97,45800.0,79.1984,79.258,79.0962,79.1899,45800.0
2014-03-13 10:30:00,92.97,93.05,92.78,92.84,33700.0,79.1899,79.258,79.0281,79.0792,33700.0
2014-03-13 10:40:00,92.85,92.85,92.51,92.51,35100.0,79.0877,79.0877,78.7981,78.7981,35100.0
2014-03-13 10:50:00,92.52,92.6,92.36,92.42,36400.0,78.8066,78.8747,78.6703,78.7214,36400.0
2014-03-13 11:00:00,92.42,92.45,92.34,92.41,47400.0,78.7214,78.747,78.6533,78.7129,47400.0
2014-03-13 11:10:00,92.42,92.45,92.26,92.37,47700.0,78.7214,78.747,78.5851,78.6788,47700.0
2014-03-13 11:20:00,92.36,92.37,92.02,92.03,51000.0,78.6703,78.6788,78.3807,78.3892,51000.0
2014-03-13 11:30:00,92.05,92.14,91.98,92.07,64900.0,78.4063,78.4829,78.3466,78.4233,64900.0
2014-03-13 11:40:00,92.07,92.1,91.93,91.95,61200.0,78.4233,78.4488,78.304,78.3211,61200.0
2014-03-13 11:50:00,91.95,91.95,91.8,91.84,66100.0,78.3211,78.3211,78.1933,78.2274,66100.0
2014-03-13 12:00:00,91.83,91.9,91.68,91.7,68700.0,78.2189,78.2785,78.0911,78.1081,68700.0
2014-03-13 12:10:00,91.72,91.74,91.59,91.65,66000.0,78.1252,78.1422,78.0144,78.0655,66000.0
2014-03-13 12:20:00,91.65,91.66,91.44,91.48,52000.0,78.0655,78.0741,77.8867,77.9207,52000.0
2014-03-13 12:30:00,91.49,91.5,91.17,91.2,87700.0,77.9293,77.9378,77.6567,77.6822,87700.0
2014-03-13 12:40:00,91.2,91.36,91.19,91.34,55800.0,77.6822,77.8185,77.6737,77.8015,55800.0
2014-03-13 12:50:00,91.34,91.36,91.18,91.25,65900.0,77.8015,77.8185,77.6652,77.7248,65900.0
2014-03-13 13:00:00,91.25,91.25,90.9,91.03,97100.0,77.7248,77.7248,77.4267,77.5374,97100.0
2014-03-13 13:10:00,91.03,91.21,91.02,91.13,79500.0,77.5374,77.6908,77.5289,77.6226,79500.0
2014-03-13 13:20:00,91.12,91.25,91.03,91.25,73200.0,77.6141,77.7248,77.5374,77.7248,73200.0
2014-03-13 13:30:00,91.26,91.29,91.04,91.06,51600.0,77.7334,77.7589,77.546,77.563,51600.0
2014-03-13 13:40:00,91.06,91.25,91.05,91.16,132400.0,77.563,77.7248,77.5545,77.6482,132400.0
2014-03-13 13:50:00,91.16,91.2,91.05,91.09,51100.0,77.6482,77.6822,77.5545,77.5885,51100.0
2014-03-13 14:00:00,91.1,91.12,90.93,90.93,59400.0,77.5971,77.6141,77.4523,77.4523,59400.0
2014-03-13 14:10:00,90.94,90.94,90.85,90.86,66700.0,77.4608,77.4608,77.3841,77.3926,66700.0
2014-03-13 14:20:00,90.87,90.87,90.7,90.74,110900.0,77.4012,77.4012,77.2564,77.2904,110900.0
2014-03-13 14:30:00,90.76,90.85,90.64,90.69,133900.0,77.3075,77.3841,77.2052,77.2478,133900.0
2014-03-13 14:40:00,90.69,90.79,90.46,90.55,102900.0,77.2478,77.333,77.0519,77.1286,102900.0
2014-03-13 14:50:00,90.54,90.62,90.47,90.62,61900.0,77.1201,77.1882,77.0604,77.1882,61900.0
2014-03-13 15:00:00,90.61,90.71,90.52,90.54,87500.0,77.1797,77.2649,77.103,77.1201,87500.0
2014-03-13 15:10:00,90.55,90.6,90.41,90.42,56700.0,77.1286,77.1712,77.0093,77.0179,56700.0
2014-03-13 15:20:00,90.45,90.68,90.44,90.66,71200.0,77.0434,77.2393,77.0349,77.2223,71200.0
2014-03-13 15:30:00,90.66,90.77,90.51,90.76,102700.0,77.2223,77.316,77.0945,77.3075,102700.0
2014-03-13 15:40:00,90.77,90.88,90.75,90.84,145700.0,77.316,77.4097,77.2989,77.3756,145700.0
2014-03-13 15:50:00,90.85,90.86,90.67,90.71,324000.0,77.3841,77.3926,77.2308,77.2649,324000.0
2014-03-14 09:30:00,90.55,91.04,90.38,91.04,166400.0,77.1286,77.546,76.9838,77.546,166400.0
2014-03-14 09:40:00,91.05,91.18,90.95,90.96,103600.0,77.5545,77.6652,77.4693,77.4778,103600.0
2014-03-14 09:50:00,90.98,91.01,90.78,90.93,91800.0,77.4949,77.5204,77.3245,77.4523,91800.0
2014-03-14 10:00:00,90.92,91.22,90.92,91.18,181100.0,77.4437,77.6993,77.4437,77.6652,181100.0
2014-03-14 10:10:00,91.18,91.18,90.97,91.07,162300.0,77.6652,77.6652,77.4863,77.5715,162300.0
2014-03-14 10:20:00,91.06,91.06,90.68,90.73,112900.0,77.563,77.563,77.2393,77.2819,112900.0
2014-03-14 10:30:00,90.74,90.76,90.5,90.58,85200.0,77.2904,77.3075,77.086,77.1541,85200.0
2014-03-14 10:40:00,90.59,90.65,90.21,90.37,82900.0,77.1627,77.2138,76.839,76.9753,82900.0
2014-03-14 10:50:00,90.36,90.37,90.11,90.2,79200.0,76.9667,76.9753,76.7538,76.8305,79200.0
2014-03-14 11:00:00,90.2,90.27,89.9,89.99,127600.0,76.8305,76.8901,76.5749,76.6516,127600.0
2014-03-14 11:10:00,89.99,89.99,89.72,89.82,139900.0,76.6516,76.6516,76.4216,76.5068,139900.0
2014-03-14 11:20:00,89.82,89.92,89.64,89.91,100700.0,76.5068,76.592,76.3535,76.5834,100700.0
2014-03-14 11:30:00,89.91,90.21,89.91,90.17,106800.0,76.5834,76.839,76.5834,76.8049,106800.0
2014-03-14 11:40:00,90.21,90.58,90.15,90.58,58700.0,76.839,77.1541,76.7879,77.1541,58700.0
2014-03-14 11:50:00,90.61,90.76,90.56,90.6,34800.0,77.1797,77.3075,77.1371,77.1712,34800.0
2014-03-14 12:00:00,90.6,90.64,90.43,90.59,41000.0,77.1712,77.2052,77.0264,77.1627,41000.0
2014-03-14 12:10:00,90.6,90.74,90.55,90.68,38100.0,77.1712,77.2904,77.1286,77.2393,38100.0
2014-03-14 12:20:00,90.69,90.72,90.47,90.5,27900.0,77.2478,77.2734,77.0604,77.086,27900.0
2014-03-14 12:30:00,90.48,90.6,90.46,90.54,43000.0,77.069,77.1712,77.0519,77.1201,43000.0
2014-03-14 12:40:00,90.53,90.64,90.5,90.58,48400.0,77.1116,77.2052,77.086,77.1541,48400.0
2014-03-14 12:50:00,90.56,90.65,90.48,90.57,34100.0,77.1371,77.2138,77.069,77.1456,34100.0
2014-03-14 13:00:00,90.59,90.66,90.39,90.44,23700.0,77.1627,77.2223,76.9923,77.0349,23700.0
2014-03-14 13:10:00,90.44,90.5,90.36,90.44,28300.0,77.0349,77.086,76.9667,77.0349,28300.0
2014-03-14 13:20:00,90.43,90.46,90.29,90.42,27200.0,77.0264,77.0519,76.9071,77.0179,27200.0
2014-03-14 13:30:00,90.42,90.51,90.38,90.38,24400.0,77.0179,77.0945,76.9838,76.9838,24400.0
2014-03-14 13:40:00,90.36,90.36,90.22,90.25,39600.0,76.9667,76.9667,76.8475,76.8731,39600.0
2014-03-14 13:50:00,90.25,90.39,90.24,90.38,67400.0,76.8731,76.9923,76.8645,76.9838,67400.0
2014-03-14 14:00:00,90.37,90.38,90.31,90.37,45600.0,76.9753,76.9838,76.9242,76.9753,45600.0
2014-03-14 14:10:00,90.36,90.44,90.28,90.37,57700.0,76.9667,77.0349,76.8986,76.9753,57700.0
2014-03-14 14:20:00,90.4,90.47,90.36,90.46,55000.0,77.0008,77.0604,76.9667,77.0519,55000.0
2014-03-14 14:30:00,90.47,90.47,90.34,90.35,35800.0,77.0604,77.0604,76.9497,76.9582,35800.0
2014-03-14 14:40:00,90.33,90.33,90.2,90.2,37800.0,76.9412,76.9412,76.8305,76.8305,37800.0
2014-03-14 14:50:00,90.21,90.23,90.09,90.12,46200.0,76.839,76.856,76.7368,76.7623,46200.0
2014-03-14 15:00:00,90.12,90.35,90.11,90.3,40800.0,76.7623,76.9582,76.7538,76.9156,40800.0
2014-03-14 15:10:00,90.3,90.3,90.18,90.21,47000.0,76.9156,76.9156,76.8134,76.839,47000.0
2014-03-14 15:20:00,90.21,90.31,90.21,90.23,74900.0,76.839,76.9242,76.839,76.856,74900.0
2014-03-14 15:30:00,90.23,90.38,90.18,90.19,78000.0,76.856,76.9838,76.8134,76.8219,78000.0
2014-03-14 15:40:00,90.2,90.31,90.16,90.19,106500.0,76.8305,76.9242,76.7964,76.8219,106500.0
2014-03-14 15:50:00,90.19,90.28,90.07,90.19,246800.0,76.8219,76.8986,76.7197,76.8219,246800.0
2014-03-17 09:30:00,90.51,91.58,90.49,91.55,106600.0,77.0945,78.0059,77.0775,77.9804,106600.0
2014-03-17 09:40:00,91.58,91.68,91.48,91.68,67900.0,78.0059,78.0911,77.9207,78.0911,67900.0
2014-03-17 09:50:00,91.66,91.73,91.42,91.47,86100.0,78.0741,78.1337,77.8696,77.9122,86100.0
2014-03-17 10:00:00,91.47,91.6,91.37,91.59,147500.0,77.9122,78.023,77.827,78.0144,147500.0
2014-03-17 10:10:00,91.59,91.66,91.46,91.48,45600.0,78.0144,78.0741,77.9037,77.9207,45600.0
2014-03-17 10:20:00,91.49,91.53,91.26,91.26,32400.0,77.9293,77.9633,77.7334,77.7334,32400.0
2014-03-17 10:30:00,91.28,91.33,91.21,91.24,24000.0,77.7504,77.793,77.6908,77.7163,24000.0
2014-03-17 10:40:00,91.25,91.29,91.05,91.13,34700.0,77.7248,77.7589,77.5545,77.6226,34700.0
2014-03-17 10:50:00,91.14,91.31,91.11,91.14,29900.0,77.6311,77.7759,77.6056,77.6311,29900.0
2014-03-17 11:00:00,91.13,91.32,91.13,91.21,76600.0,77.6226,77.7845,77.6226,77.6908,76600.0
2014-03-17 11:10:00,91.22,91.36,91.15,91.33,37700.0,77.6993,77.8185,77.6397,77.793,37700.0
2014-03-17 11:20:00,91.33,91.42,91.08,91.1,32700.0,77.793,77.8696,77.58,77.5971,32700.0
2014-03-17 11:30:00,91.1,91.13,90.96,91.01,35800.0,77.5971,77.6226,77.4778,77.5204,35800.0
2014-03-17 11:40:00,91.0,91.2,90.95,91.2,30300.0,77.5119,77.6822,77.4693,77.6822,30300.0
2014-03-17 11:50:00,91.18,91.19,91.08,91.11,39600.0,77.6652,77.6737,77.58,77.6056,39600.0
2014-03-17 12:00:00,91.11,91.15,90.97,90.97,55700.0,77.6056,77.6397,77.4863,77.4863,55700.0
2014-03-17 12:10:00,90.96,91.1,90.94,91.07,55200.0,77.4778,77.5971,77.4608,77.5715,55200.0
2014-03-17 12:20:00,91.09,91.11,91.07,91.1,46900.0,77.5885,77.6056,77.5715,77.5971,46900.0
2014-03-17 12:30:00,91.11,91.13,90.96,90.96,53200.0,77.6056,77.6226,77.4778,77.4778,53200.0
2014-03-17 12:40:00,90.97,91.04,90.96,90.96,28000.0,77.4863,77.546,77.4778,77.4778,28000.0
2014-03-17 12:50:00,90.97,91.09,90.97,91.07,28100.0,77.4863,77.5885,77.4863,77.5715,28100.0
2014-03-17 13:00:00,91.08,91.15,91.04,91.05,35400.0,77.58,77.6397,77.546,77.5545,35400.0
2014-03-17 13:10:00,91.06,91.08,90.95,91.08,31600.0,77.563,77.58,77.4693,77.58,31600.0
2014-03-17 13:20:00,91.08,91.08,90.98,90.98,21800.0,77.58,77.58,77.4949,77.4949,21800.0
2014-03-17 13:30:00,90.99,91.11,90.96,91.09,16400.0,77.5034,77.6056,77.4778,77.5885,16400.0
2014-03-17 13:40:00,91.1,91.14,91.08,91.11,22300.0,77.5971,77.6311,77.58,77.6056,22300.0
2014-03-17 13:50:00,91.1,91.11,91.02,91.08,34200.0,77.5971,77.6056,77.5289,77.58,34200.0
2014-03-17 14:00:00,91.08,91.21,91.08,91.2,27700.0,77.58,77.6908,77.58,77.6822,27700.0
2014-03-17 14:10:00,91.19,91.19,91.04,91.04,36800.0,77.6737,77.6737,77.546,77.546,36800.0
2014-03-17 14:20:00,91.07,91.27,91.05,91.23,44700.0,77.5715,77.7419,77.5545,77.7078,44700.0
2014-03-17 14:30:00,91.23,91.25,91.06,91.06,23300.0,77.7078,77.7248,77.563,77.563,23300.0
2014-03-17 14:40:00,91.06,91.11,91.02,91.06,40200.0,77.563,77.6056,77.5289,77.563,40200.0
2014-03-17 14:50:00,91.08,91.11,91.06,91.06,42400.0,77.58,77.6056,77.563,77.563,42400.0
2014-03-17 15:00:00,91.06,91.07,90.93,90.98,78000.0,77.563,77.5715,77.4523,77.4949,78000.0
2014-03-17 15:10:00,90.99,91.1,90.98,91.0,36500.0,77.5034,77.5971,77.4949,77.5119,36500.0
2014-03-17 15:20:00,90.99,91.1,90.98,91.03,31400.0,77.5034,77.5971,77.4949,77.5374,31400.0
2014-03-17 15:30:00,91.03,91.1,90.98,91.05,61800.0,77.5374,77.5971,77.4949,77.5545,61800.0
2014-03-17 15:40:00,91.05,91.06,90.94,90.98,138300.0,77.5545,77.563,77.4608,77.4949,138300.0
2014-03-17 15:50:00,90.98,91.29,90.98,91.26,467700.0,77.4949,77.7589,77.4949,77.7334,467700.0
2014-03-18 09:30:00,91.27,91.46,91.13,91.39,92100.0,77.7419,77.9037,77.6226,77.8441,92100.0
2014-03-18 09:40:00,91.4,91.47,91.18,91.4,36600.0,77.8526,77.9122,77.6652,77.8526,36600.0
2014-03-18 09:50:00,91.43,91.59,91.38,91.5,45700.0,77.8782,78.0144,77.8356,77.9378,45700.0
2014-03-18 10:00:00,91.5,91.58,91.44,91.51,38000.0,77.9378,78.0059,77.8867,77.9463,38000.0
2014-03-18 10:10:00,91.53,91.85,91.53,91.77,49800.0,77.9633,78.2359,77.9633,78.1678,49800.0
2014-03-18 10:20:00,91.78,91.9,91.74,91.79,45100.0,78.1763,78.2785,78.1422,78.1848,45100.0
2014-03-18 10:30:00,91.79,91.97,91.79,91.8,26300.0,78.1848,78.3381,78.1848,78.1933,26300.0
2014-03-18 10:40:00,91.8,91.84,91.65,91.68,40500.0,78.1933,78.2274,78.0655,78.0911,40500.0
2014-03-18 10:50:00,91.65,91.73,91.44,91.49,53400.0,78.0655,78.1337,77.8867,77.9293,53400.0
2014-03-18 11:00:00,91.48,91.61,91.41,91.47,48400.0,77.9207,78.0315,77.8611,77.9122,48400.0
2014-03-18 11:10:00,91.46,91.61,91.39,91.61,37900.0,77.9037,78.0315,77.8441,78.0315,37900.0
2014-03-18 11:20:00,91.59,91.59,91.5,91.52,15900.0,78.0144,78.0144,77.9378,77.9548,15900.0
2014-03-18 11:30:00,91.52,91.57,91.45,91.48,30000.0,77.9548,77.9974,77.8952,77.9207,30000.0
2014-03-18 11:40:00,91.48,91.51,91.28,91.35,35500.0,77.9207,77.9463,77.7504,77.81,35500.0
2014-03-18 11:50:00,91.35,91.43,91.3,91.42,15000.0,77.81,77.8782,77.7674,77.8696,15000.0
2014-03-18 12:00:00,91.43,91.45,91.36,91.43,37100.0,77.8782,77.8952,77.8185,77.8782,37100.0
2014-03-18 12:10:00,91.43,91.5,91.36,91.38,21500.0,77.8782,77.9378,77.8185,77.8356,21500.0
2014-03-18 12:20:00,91.39,91.39,91.28,91.32,25600.0,77.8441,77.8441,77.7504,77.7845,25600.0
2014-03-18 12:30:00,91.32,91.34,91.25,91.29,24100.0,77.7845,77.8015,77.7248,77.7589,24100.0
2014-03-18 12:40:00,91.31,91.36,91.25,91.32,15700.0,77.7759,77.8185,77.7248,77.7845,15700.0
2014-03-18 12:50:00,91.33,91.35,91.3,91.34,14300.0,77.793,77.81,77.7674,77.8015,14300.0
2014-03-18 13:00:00,91.34,91.38,91.27,91.3,24300.0,77.8015,77.8356,77.7419,77.7674,24300.0
2014-03-18 13:10:00,91.3,91.33,91.26,91.31,14200.0,77.7674,77.793,77.7334,77.7759,14200.0
2014-03-18 13:20:00,91.31,91.5,91.29,91.49,14500.0,77.7759,77.9378,77.7589,77.9293,14500.0
2014-03-18 13:30:00,91.49,91.5,91.36,91.38,27100.0,77.9293,77.9378,77.8185,77.8356,27100.0
2014-03-18 13:40:00,91.39,91.55,91.39,91.51,22800.0,77.8441,77.9804,77.8441,77.9463,22800.0
2014-03-18 13:50:00,91.51,91.56,91.45,91.52,25500.0,77.9463,77.9889,77.8952,77.9548,25500.0
2014-03-18 14:00:00,91.53,91.57,91.5,91.55,35200.0,77.9633,77.9974,77.9378,77.9804,35200.0
2014-03-18 14:10:00,91.56,91.6,91.52,91.55,28200.0,77.9889,78.023,77.9548,77.9804,28200.0
2014-03-18 14:20:00,91.55,91.62,91.55,91.61,27600.0,77.9804,78.04,77.9804,78.0315,27600.0
2014-03-18 14:30:00,91.62,91.63,91.51,91.52,22500.0,78.04,78.0485,77.9463,77.9548,22500.0
2014-03-18 14:40:00,91.52,91.65,91.47,91.64,50900.0,77.9548,78.0655,77.9122,78.057,50900.0
2014-03-18 14:50:00,91.63,91.7,91.61,91.67,35500.0,78.0485,78.1081,78.0315,78.0826,35500.0
2014-03-18 15:00:00,91.67,91.68,91.58,91.65,36300.0,78.0826,78.0911,78.0059,78.0655,36300.0
2014-03-18 15:10:00,91.65,91.67,91.62,91.65,37900.0,78.0655,78.0826,78.04,78.0655,37900.0
2014-03-18 15:20:00,91.65,91.71,91.54,91.6,58900.0,78.0655,78.1167,77.9718,78.023,58900.0
2014-03-18 15:30:00,91.59,91.65,91.52,91.62,65000.0,78.0144,78.0655,77.9548,78.04,65000.0
2014-03-18 15:40:00,91.61,91.63,91.48,91.53,96300.0,78.0315,78.0485,77.9207,77.9633,96300.0
2014-03-18 15:50:00,91.54,91.64,91.45,91.58,373100.0,77.9718,78.057,77.8952,78.0059,373100.0
2014-03-19 09:30:00,91.67,91.96,91.24,91.31,186000.0,78.0826,78.3296,77.7163,77.7759,186000.0
2014-03-19 09:40:00,91.32,91.41,91.07,91.25,76000.0,77.7845,77.8611,77.5715,77.7248,76000.0
2014-03-19 09:50:00,91.27,91.49,91.23,91.43,73800.0,77.7419,77.9293,77.7078,77.8782,73800.0
2014-03-19 10:00:00,91.42,91.46,91.33,91.42,36700.0,77.8696,77.9037,77.793,77.8696,36700.0
2014-03-19 10:10:00,91.43,91.48,91.34,91.34,70900.0,77.8782,77.9207,77.8015,77.8015,70900.0
2014-03-19 10:20:00,91.34,91.37,91.26,91.29,40500.0,77.8015,77.827,77.7334,77.7589,40500.0
2014-03-19 10:30:00,91.3,91.4,91.23,91.34,33700.0,77.7674,77.8526,77.7078,77.8015,33700.0
2014-03-19 10:40:00,91.33,91.33,91.19,91.24,73000.0,77.793,77.793,77.6737,77.7163,73000.0
2014-03-19 10:50:00,91.25,91.26,91.2,91.24,31900.0,77.7248,77.7334,77.6822,77.7163,31900.0
2014-03-19 11:00:00,91.25,91.25,91.17,91.17,55400.0,77.7248,77.7248,77.6567,77.6567,55400.0
2014-03-19 11:10:00,91.18,91.21,91.14,91.15,31100.0,77.6652,77.6908,77.6311,77.6397,31100.0
2014-03-19 11:20:00,91.17,91.18,91.08,91.12,37900.0,77.6567,77.6652,77.58,77.6141,37900.0
2014-03-19 11:30:00,91.12,91.15,91.02,91.03,38000.0,77.6141,77.6397,77.5289,77.5374,38000.0
2014-03-19 11:40:00,91.04,91.14,91.02,91.11,26100.0,77.546,77.6311,77.5289,77.6056,26100.0
2014-03-19 11:50:00,91.12,91.19,91.08,91.19,17900.0,77.6141,77.6737,77.58,77.6737,17900.0
2014-03-19 12:00:00,91.17,91.31,91.17,91.28,36700.0,77.6567,77.7759,77.6567,77.7504,36700.0
2014-03-19 12:10:00,91.27,91.3,91.21,91.23,28600.0,77.7419,77.7674,77.6908,77.7078,28600.0
2014-03-19 12:20:00,91.23,91.23,91.15,91.16,18600.0,77.7078,77.7078,77.6397,77.6482,18600.0
2014-03-19 12:30:00,91.14,91.19,91.14,91.19,16400.0,77.6311,77.6737,77.6311,77.6737,16400.0
2014-03-19 12:40:00,91.19,91.22,91.15,91.21,23300.0,77.6737,77.6993,77.6397,77.6908,23300.0
2014-03-19 12:50:00,91.21,91.22,91.15,91.2,46100.0,77.6908,77.6993,77.6397,77.6822,46100.0
2014-03-19 13:00:00,91.19,91.2,91.07,91.1,32900.0,77.6737,77.6822,77.5715,77.5971,32900.0
2014-03-19 13:10:00,91.11,91.13,91.07,91.1,32500.0,77.6056,77.6226,77.5715,77.5971,32500.0
2014-03-19 13:20:00,91.1,91.14,91.09,91.12,23300.0,77.5971,77.6311,77.5885,77.6141,23300.0
2014-03-19 13:30:00,91.13,91.14,91.1,91.12,24300.0,77.6226,77.6311,77.5971,77.6141,24300.0
2014-03-19 13:40:00,91.13,91.15,91.08,91.11,39000.0,77.6226,77.6397,77.58,77.6056,39000.0
2014-03-19 13:50:00,91.11,91.16,91.09,91.15,97100.0,77.6056,77.6482,77.5885,77.6397,97100.0
2014-03-19 14:00:00,91.16,91.17,90.68,90.88,113600.0,77.6482,77.6567,77.2393,77.4097,113600.0
2014-03-19 14:10:00,90.87,91.16,90.85,91.1,122700.0,77.4012,77.6482,77.3841,77.5971,122700.0
2014-03-19 14:20:00,91.07,91.55,91.07,91.37,121000.0,77.5715,77.9804,77.5715,77.827,121000.0
2014-03-19 14:30:00,91.4,91.42,91.2,91.25,40500.0,77.8526,77.8696,77.6822,77.7248,40500.0
2014-03-19 14:40:00,91.27,91.37,91.18,91.27,62100.0,77.7419,77.827,77.6652,77.7419,62100.0
2014-03-19 14:50:00,91.26,91.45,91.22,91.35,34300.0,77.7334,77.8952,77.6993,77.81,34300.0
2014-03-19 15:00:00,91.37,91.41,90.61,90.65,68600.0,77.827,77.8611,77.1797,77.2138,68600.0
2014-03-19 15:10:00,90.61,90.67,90.28,90.52,110300.0,77.1797,77.2308,76.8986,77.103,110300.0
2014-03-19 15:20:00,90.55,90.73,90.52,90.67,72500.0,77.1286,77.2819,77.103,77.2308,72500.0
2014-03-19 15:30:00,90.66,90.87,90.6,90.79,108200.0,77.2223,77.4012,77.1712,77.333,108200.0
2014-03-19 15:40:00,90.8,91.01,90.77,90.9,156000.0,77.3415,77.5204,77.316,77.4267,156000.0
2014-03-19 15:50:00,90.89,90.89,90.66,90.74,365200.0,77.4182,77.4182,77.2223,77.2904,365200.0
2014-03-20 09:30:00,90.48,90.7,90.23,90.57,100200.0,77.069,77.2564,76.856,77.1456,100200.0
2014-03-20 09:40:00,90.56,90.7,90.29,90.3,55100.0,77.1371,77.2564,76.9071,76.9156,55100.0
2014-03-20 09:50:00,90.33,90.56,90.26,90.54,85300.0,76.9412,77.1371,76.8816,77.1201,85300.0
2014-03-20 10:00:00,90.55,91.21,90.45,91.21,77800.0,77.1286,77.6908,77.0434,77.6908,77800.0
2014-03-20 10:10:00,91.27,91.5,91.24,91.28,169800.0,77.7419,77.9378,77.7163,77.7504,169800.0
2014-03-20 10:20:00,91.27,91.41,91.27,91.4,65600.0,77.7419,77.8611,77.7419,77.8526,65600.0
2014-03-20 10:30:00,91.4,91.41,91.3,91.35,136400.0,77.8526,77.8611,77.7674,77.81,136400.0
2014-03-20 10:40:00,91.35,91.45,91.28,91.39,96600.0,77.81,77.8952,77.7504,77.8441,96600.0
2014-03-20 10:50:00,91.41,91.41,91.21,91.24,38400.0,77.8611,77.8611,77.6908,77.7163,38400.0
2014-03-20 11:00:00,91.24,91.29,91.09,91.21,48700.0,77.7163,77.7589,77.5885,77.6908,48700.0
2014-03-20 11:10:00,91.22,91.23,91.06,91.12,32100.0,77.6993,77.7078,77.563,77.6141,32100.0
2014-03-20 11:20:00,91.1,91.17,90.97,91.12,51200.0,77.5971,77.6567,77.4863,77.6141,51200.0
2014-03-20 11:30:00,91.15,91.21,91.05,91.15,44100.0,77.6397,77.6908,77.5545,77.6397,44100.0
2014-03-20 11:40:00,91.15,91.3,91.06,91.25,30300.0,77.6397,77.7674,77.563,77.7248,30300.0
2014-03-20 11:50:00,91.24,91.27,91.2,91.23,38100.0,77.7163,77.7419,77.6822,77.7078,38100.0
2014-03-20 12:00:00,91.22,91.32,91.11,91.32,52600.0,77.6993,77.7845,77.6056,77.7845,52600.0
2014-03-20 12:10:00,91.32,91.58,91.28,91.55,47700.0,77.7845,78.0059,77.7504,77.9804,47700.0
2014-03-20 12:20:00,91.54,91.7,91.54,91.69,40700.0,77.9718,78.1081,77.9718,78.0996,40700.0
2014-03-20 12:30:00,91.69,91.74,91.65,91.72,42700.0,78.0996,78.1422,78.0655,78.1252,42700.0
2014-03-20 12:40:00,91.71,91.88,91.7,91.88,46300.0,78.1167,78.2615,78.1081,78.2615,46300.0
2014-03-20 12:50:00,91.87,91.88,91.65,91.67,28900.0,78.2529,78.2615,78.0655,78.0826,28900.0
2014-03-20 13:00:00,91.67,91.75,91.64,91.72,36400.0,78.0826,78.1507,78.057,78.1252,36400.0
2014-03-20 13:10:00,91.71,91.71,91.62,91.65,36200.0,78.1167,78.1167,78.04,78.0655,36200.0
2014-03-20 13:20:00,91.66,91.69,91.58,91.62,30600.0,78.0741,78.0996,78.0059,78.04,30600.0
2014-03-20 13:30:00,91.61,91.71,91.6,91.64,40800.0,78.0315,78.1167,78.023,78.057,40800.0
2014-03-20 13:40:00,91.64,91.67,91.55,91.64,44500.0,78.057,78.0826,77.9804,78.057,44500.0
2014-03-20 13:50:00,91.64,91.65,91.54,91.63,30600.0,78.057,78.0655,77.9718,78.0485,30600.0
2014-03-20 14:00:00,91.64,91.68,91.55,91.65,82700.0,78.057,78.0911,77.9804,78.0655,82700.0
2014-03-20 14:10:00,91.65,91.88,91.64,91.86,63900.0,78.0655,78.2615,78.057,78.2444,63900.0
2014-03-20 14:20:00,91.86,91.9,91.78,91.84,82900.0,78.2444,78.2785,78.1763,78.2274,82900.0
2014-03-20 14:30:00,91.85,91.86,91.68,91.7,62600.0,78.2359,78.2444,78.0911,78.1081,62600.0
2014-03-20 14:40:00,91.7,91.74,91.64,91.72,71300.0,78.1081,78.1422,78.057,78.1252,71300.0
2014-03-20 14:50:00,91.72,91.8,91.69,91.7,61700.0,78.1252,78.1933,78.0996,78.1081,61700.0
2014-03-20 15:00:00,91.7,91.72,91.54,91.57,82400.0,78.1081,78.1252,77.9718,77.9974,82400.0
2014-03-20 15:10:00,91.58,91.67,91.57,91.64,78500.0,78.0059,78.0826,77.9974,78.057,78500.0
2014-03-20 15:20:00,91.64,91.78,91.54,91.56,236800.0,78.057,78.1763,77.9718,77.9889,236800.0
2014-03-20 15:30:00,91.57,91.65,91.56,91.6,141900.0,77.9974,78.0655,77.9889,78.023,141900.0
2014-03-20 15:40:00,91.6,91.65,91.59,91.64,196600.0,78.023,78.0655,78.0144,78.057,196600.0
2014-03-20 15:50:00,91.64,91.69,91.5,91.68,513200.0,78.057,78.0996,77.9378,78.0911,513200.0
2014-03-21 09:30:00,92.78,93.72,92.12,92.5,2007300.0,79.0281,79.8287,78.4659,78.7896,2007300.0
2014-03-21 09:40:00,92.43,92.58,92.3,92.45,213100.0,78.7299,78.8577,78.6192,78.747,213100.0
2014-03-21 09:50:00,92.44,92.56,92.37,92.4,77700.0,78.7385,78.8407,78.6788,78.7044,77700.0
2014-03-21 10:00:00,92.37,92.46,92.09,92.11,112300.0,78.6788,78.7555,78.4403,78.4574,112300.0
2014-03-21 10:10:00,92.1,92.33,92.08,92.08,67000.0,78.4488,78.6448,78.4318,78.4318,67000.0
2014-03-21 10:20:00,92.08,92.4,92.02,92.05,162100.0,78.4318,78.7044,78.3807,78.4063,162100.0
2014-03-21 10:30:00,92.06,92.35,91.89,92.13,196100.0,78.4148,78.6618,78.27,78.4744,196100.0
2014-03-21 10:40:00,92.16,92.35,92.16,92.31,65200.0,78.5,78.6618,78.5,78.6277,65200.0
2014-03-21 10:50:00,92.32,92.67,92.32,92.62,100500.0,78.6362,78.9344,78.6362,78.8918,100500.0
2014-03-21 11:00:00,92.63,92.7,92.4,92.5,58000.0,78.9003,78.9599,78.7044,78.7896,58000.0
2014-03-21 11:10:00,92.51,92.64,92.36,92.63,101300.0,78.7981,78.9088,78.6703,78.9003,101300.0
2014-03-21 11:20:00,92.64,92.66,92.57,92.65,42900.0,78.9088,78.9258,78.8492,78.9173,42900.0
2014-03-21 11:30:00,92.64,92.74,92.55,92.61,51800.0,78.9088,78.994,78.8321,78.8833,51800.0
2014-03-21 11:40:00,92.61,92.66,92.5,92.5,50400.0,78.8833,78.9258,78.7896,78.7896,50400.0
2014-03-21 11:50:00,92.5,92.51,92.39,92.39,58800.0,78.7896,78.7981,78.6959,78.6959,58800.0
2014-03-21 12:00:00,92.41,92.59,92.39,92.59,44400.0,78.7129,78.8662,78.6959,78.8662,44400.0
2014-03-21 12:10:00,92.59,92.59,92.41,92.45,46700.0,78.8662,78.8662,78.7129,78.747,46700.0
2014-03-21 12:20:00,92.44,92.48,92.32,92.33,38300.0,78.7385,78.7725,78.6362,78.6448,38300.0
2014-03-21 12:30:00,92.3,92.32,92.17,92.32,28300.0,78.6192,78.6362,78.5085,78.6362,28300.0
2014-03-21 12:40:00,92.32,92.36,92.24,92.31,29700.0,78.6362,78.6703,78.5681,78.6277,29700.0
2014-03-21 12:50:00,92.3,92.3,92.1,92.22,62600.0,78.6192,78.6192,78.4488,78.5511,62600.0
2014-03-21 13:00:00,92.19,92.25,92.17,92.22,35900.0,78.5255,78.5766,78.5085,78.5511,35900.0
2014-03-21 13:10:00,92.22,92.23,92.0,92.0,58700.0,78.5511,78.5596,78.3637,78.3637,58700.0
2014-03-21 13:20:00,92.0,92.01,91.84,91.89,53400.0,78.3637,78.3722,78.2274,78.27,53400.0
2014-03-21 13:30:00,91.9,92.0,91.86,91.98,40500.0,78.2785,78.3637,78.2444,78.3466,40500.0
2014-03-21 13:40:00,91.98,91.99,91.68,91.78,51200.0,78.3466,78.3551,78.0911,78.1763,51200.0
2014-03-21 13:50:00,91.78,92.0,91.78,91.8,50000.0,78.1763,78.3637,78.1763,78.1933,50000.0
2014-03-21 14:00:00,91.8,91.98,91.77,91.97,46200.0,78.1933,78.3466,78.1678,78.3381,46200.0
2014-03-21 14:10:00,91.97,91.97,91.8,91.8,55500.0,78.3381,78.3381,78.1933,78.1933,55500.0
2014-03-21 14:20:00,91.81,91.94,91.76,91.78,58400.0,78.2018,78.3126,78.1592,78.1763,58400.0
2014-03-21 14:30:00,91.75,91.91,91.64,91.88,51200.0,78.1507,78.287,78.057,78.2615,51200.0
2014-03-21 14:40:00,91.87,91.98,91.76,91.89,40300.0,78.2529,78.3466,78.1592,78.27,40300.0
2014-03-21 14:50:00,91.89,92.01,91.87,91.96,46900.0,78.27,78.3722,78.2529,78.3296,46900.0
2014-03-21 15:00:00,91.96,91.96,91.75,91.91,68200.0,78.3296,78.3296,78.1507,78.287,68200.0
2014-03-21 15:10:00,91.91,92.02,91.7,91.7,86100.0,78.287,78.3807,78.1081,78.1081,86100.0
2014-03-21 15:20:00,91.7,91.78,91.59,91.76,113100.0,78.1081,78.1763,78.0144,78.1592,113100.0
2014-03-21 15:30:00,91.76,91.77,91.46,91.48,144900.0,78.1592,78.1678,77.9037,77.9207,144900.0
2014-03-21 15:40:00,91.48,91.62,91.36,91.51,213200.0,77.9207,78.04,77.8185,77.9463,213200.0
2014-03-21 15:50:00,91.51,91.6,91.5,91.53,408700.0,77.9463,78.023,77.9378,77.9633,408700.0
2014-03-24 09:30:00,91.64,91.74,91.52,91.68,105300.0,78.057,78.1422,77.9548,78.0911,105300.0
2014-03-24 09:40:00,91.67,91.72,91.32,91.44,50000.0,78.0826,78.1252,77.7845,77.8867,50000.0
2014-03-24 09:50:00,91.42,91.75,91.35,91.49,32700.0,77.8696,78.1507,77.81,77.9293,32700.0
2014-03-24 10:00:00,91.49,91.49,91.06,91.24,63400.0,77.9293,77.9293,77.563,77.7163,63400.0
2014-03-24 10:10:00,91.25,91.25,91.01,91.02,72700.0,77.7248,77.7248,77.5204,77.5289,72700.0
2014-03-24 10:20:00,91.04,91.12,90.95,90.98,50300.0,77.546,77.6141,77.4693,77.4949,50300.0
2014-03-24 10:30:00,90.97,90.97,90.64,90.75,74800.0,77.4863,77.4863,77.2052,77.2989,74800.0
2014-03-24 10:40:00,90.76,90.86,90.64,90.64,54700.0,77.3075,77.3926,77.2052,77.2052,54700.0
2014-03-24 10:50:00,90.63,90.79,90.61,90.79,58400.0,77.1967,77.333,77.1797,77.333,58400.0
2014-03-24 11:00:00,90.78,90.78,90.42,90.46,67400.0,77.3245,77.3245,77.0179,77.0519,67400.0
2014-03-24 11:10:00,90.47,90.59,90.4,90.52,51900.0,77.0604,77.1627,77.0008,77.103,51900.0
2014-03-24 11:20:00,90.54,90.54,90.4,90.4,53900.0,77.1201,77.1201,77.0008,77.0008,53900.0
2014-03-24 11:30:00,90.39,90.59,90.3,90.55,68900.0,76.9923,77.1627,76.9156,77.1286,68900.0
2014-03-24 11:40:00,90.55,90.64,90.44,90.58,47400.0,77.1286,77.2052,77.0349,77.1541,47400.0
2014-03-24 11:50:00,90.57,90.7,90.55,90.63,24900.0,77.1456,77.2564,77.1286,77.1967,24900.0
2014-03-24 12:00:00,90.61,90.69,90.52,90.55,34000.0,77.1797,77.2478,77.103,77.1286,34000.0
2014-03-24 12:10:00,90.58,90.58,90.43,90.57,24800.0,77.1541,77.1541,77.0264,77.1456,24800.0
2014-03-24 12:20:00,90.57,90.59,90.41,90.42,30600.0,77.1456,77.1627,77.0093,77.0179,30600.0
2014-03-24 12:30:00,90.42,90.49,90.37,90.46,39900.0,77.0179,77.0775,76.9753,77.0519,39900.0
2014-03-24 12:40:00,90.47,90.47,90.33,90.36,25600.0,77.0604,77.0604,76.9412,76.9667,25600.0
2014-03-24 12:50:00,90.36,90.45,90.29,90.32,60400.0,76.9667,77.0434,76.9071,76.9327,60400.0
2014-03-24 13:00:00,90.33,90.47,90.33,90.39,31600.0,76.9412,77.0604,76.9412,76.9923,31600.0
2014-03-24 13:10:00,90.4,90.51,90.4,90.51,30400.0,77.0008,77.0945,77.0008,77.0945,30400.0
2014-03-24 13:20:00,90.51,90.64,90.51,90.61,19900.0,77.0945,77.2052,77.0945,77.1797,19900.0
2014-03-24 13:30:00,90.62,90.88,90.62,90.69,28500.0,77.1882,77.4097,77.1882,77.2478,28500.0
2014-03-24 13:40:00,90.74,90.87,90.73,90.81,39400.0,77.2904,77.4012,77.2819,77.3501,39400.0
2014-03-24 13:50:00,90.81,91.03,90.8,91.03,29400.0,77.3501,77.5374,77.3415,77.5374,29400.0
2014-03-24 14:00:00,91.04,91.15,91.01,91.01,28400.0,77.546,77.6397,77.5204,77.5204,28400.0
2014-03-24 14:10:00,91.01,91.08,90.86,90.87,29100.0,77.5204,77.58,77.3926,77.4012,29100.0
2014-03-24 14:20:00,90.86,91.03,90.86,90.97,25700.0,77.3926,77.5374,77.3926,77.4863,25700.0
2014-03-24 14:30:00,91.0,91.04,90.9,90.92,43200.0,77.5119,77.546,77.4267,77.4437,43200.0
2014-03-24 14:40:00,90.92,91.15,90.92,91.06,35400.0,77.4437,77.6397,77.4437,77.563,35400.0
2014-03-24 14:50:00,91.04,91.12,90.92,90.96,35400.0,77.546,77.6141,77.4437,77.4778,35400.0
2014-03-24 15:00:00,91.01,91.1,90.9,91.04,48400.0,77.5204,77.5971,77.4267,77.546,48400.0
2014-03-24 15:10:00,91.03,91.03,90.84,90.92,40500.0,77.5374,77.5374,77.3756,77.4437,40500.0
2014-03-24 15:20:00,90.92,91.29,90.89,91.27,61900.0,77.4437,77.7589,77.4182,77.7419,61900.0
2014-03-24 15:30:00,91.27,91.43,91.26,91.37,73800.0,77.7419,77.8782,77.7334,77.827,73800.0
2014-03-24 15:40:00,91.37,91.39,91.24,91.26,72200.0,77.827,77.8441,77.7163,77.7334,72200.0
2014-03-24 15:50:00,91.26,91.26,91.01,91.01,214400.0,77.7334,77.7334,77.5204,77.5204,214400.0
2014-03-25 09:30:00,91.37,91.9,91.23,91.65,87500.0,77.827,78.2785,77.7078,78.0655,87500.0
2014-03-25 09:40:00,91.6,91.82,91.59,91.71,57600.0,78.023,78.2103,78.0144,78.1167,57600.0
2014-03-25 09:50:00,91.71,91.73,91.59,91.72,70200.0,78.1167,78.1337,78.0144,78.1252,70200.0
2014-03-25 10:00:00,91.73,91.77,91.51,91.6,71800.0,78.1337,78.1678,77.9463,78.023,71800.0
2014-03-25 10:10:00,91.6,91.74,91.43,91.52,47200.0,78.023,78.1422,77.8782,77.9548,47200.0
2014-03-25 10:20:00,91.48,91.56,91.34,91.49,31700.0,77.9207,77.9889,77.8015,77.9293,31700.0
2014-03-25 10:30:00,91.48,91.54,91.36,91.49,63500.0,77.9207,77.9718,77.8185,77.9293,63500.0
2014-03-25 10:40:00,91.48,91.6,91.35,91.37,40800.0,77.9207,78.023,77.81,77.827,40800.0
2014-03-25 10:50:00,91.37,91.42,91.25,91.34,127800.0,77.827,77.8696,77.7248,77.8015,127800.0
2014-03-25 11:00:00,91.31,91.38,91.21,91.34,60300.0,77.7759,77.8356,77.6908,77.8015,60300.0
2014-03-25 11:10:00,91.33,91.33,91.18,91.21,43700.0,77.793,77.793,77.6652,77.6908,43700.0
2014-03-25 11:20:00,91.21,91.28,91.0,91.09,58200.0,77.6908,77.7504,77.5119,77.5885,58200.0
2014-03-25 11:30:00,91.06,91.1,90.83,90.97,40800.0,77.563,77.5971,77.3671,77.4863,40800.0
2014-03-25 11:40:00,90.94,90.97,90.83,90.92,26300.0,77.4608,77.4863,77.3671,77.4437,26300.0
2014-03-25 11:50:00,90.93,90.94,90.8,90.91,31400.0,77.4523,77.4608,77.3415,77.4352,31400.0
2014-03-25 12:00:00,90.89,91.02,90.84,90.94,39200.0,77.4182,77.5289,77.3756,77.4608,39200.0
2014-03-25 12:10:00,90.96,90.97,90.8,90.86,21700.0,77.4778,77.4863,77.3415,77.3926,21700.0
2014-03-25 12:20:00,90.87,90.9,90.63,90.73,47300.0,77.4012,77.4267,77.1967,77.2819,47300.0
2014-03-25 12:30:00,90.72,90.88,90.71,90.81,22400.0,77.2734,77.4097,77.2649,77.3501,22400.0
2014-03-25 12:40:00,90.84,91.01,90.83,90.93,15300.0,77.3756,77.5204,77.3671,77.4523,15300.0
2014-03-25 12:50:00,90.93,91.06,90.93,90.93,23000.0,77.4523,77.563,77.4523,77.4523,23000.0
2014-03-25 13:00:00,90.95,91.02,90.88,90.99,17900.0,77.4693,77.5289,77.4097,77.5034,17900.0
2014-03-25 13:10:00,91.01,91.01,90.87,90.93,15200.0,77.5204,77.5204,77.4012,77.4523,15200.0
2014-03-25 13:20:00,90.95,91.11,90.95,91.06,22400.0,77.4693,77.6056,77.4693,77.563,22400.0
2014-03-25 13:30:00,91.06,91.15,91.05,91.13,24400.0,77.563,77.6397,77.5545,77.6226,24400.0
2014-03-25 13:40:00,91.13,91.18,91.04,91.12,39300.0,77.6226,77.6652,77.546,77.6141,39300.0
2014-03-25 13:50:00,91.11,91.14,91.0,91.1,31000.0,77.6056,77.6311,77.5119,77.5971,31000.0
2014-03-25 14:00:00,91.1,91.18,91.08,91.14,40300.0,77.5971,77.6652,77.58,77.6311,40300.0
2014-03-25 14:10:00,91.14,91.19,90.98,90.99,37300.0,77.6311,77.6737,77.4949,77.5034,37300.0
2014-03-25 14:20:00,90.98,91.07,90.95,90.95,24100.0,77.4949,77.5715,77.4693,77.4693,24100.0
2014-03-25 14:30:00,90.97,91.12,90.96,91.07,34600.0,77.4863,77.6141,77.4778,77.5715,34600.0
2014-03-25 14:40:00,91.07,91.12,91.04,91.05,24600.0,77.5715,77.6141,77.546,77.5545,24600.0
2014-03-25 14:50:00,91.05,91.07,90.94,91.0,25400.0,77.5545,77.5715,77.4608,77.5119,25400.0
2014-03-25 15:00:00,91.0,91.02,90.91,90.98,41600.0,77.5119,77.5289,77.4352,77.4949,41600.0
2014-03-25 15:10:00,90.98,91.06,90.94,91.06,50400.0,77.4949,77.563,77.4608,77.563,50400.0
2014-03-25 15:20:00,91.06,91.11,90.95,91.02,59200.0,77.563,77.6056,77.4693,77.5289,59200.0
2014-03-25 15:30:00,91.02,91.08,90.93,91.01,65700.0,77.5289,77.58,77.4523,77.5204,65700.0
2014-03-25 15:40:00,91.02,91.09,90.93,90.95,74600.0,77.5289,77.5885,77.4523,77.4693,74600.0
2014-03-25 15:50:00,90.95,91.02,90.8,90.85,284300.0,77.4693,77.5289,77.3415,77.3841,284300.0
2014-03-26 09:30:00,91.36,91.69,91.26,91.45,71700.0,77.8185,78.0996,77.7334,77.8952,71700.0
2014-03-26 09:40:00,91.45,91.5,91.04,91.23,73000.0,77.8952,77.9378,77.546,77.7078,73000.0
2014-03-26 09:50:00,91.24,91.37,90.99,91.1,65900.0,77.7163,77.827,77.5034,77.5971,65900.0
2014-03-26 10:00:00,91.08,91.12,90.77,91.0,47000.0,77.58,77.6141,77.316,77.5119,47000.0
2014-03-26 10:10:00,90.96,91.25,90.96,91.06,35300.0,77.4778,77.7248,77.4778,77.563,35300.0
2014-03-26 10:20:00,91.04,91.22,91.03,91.2,29900.0,77.546,77.6993,77.5374,77.6822,29900.0
2014-03-26 10:30:00,91.2,91.22,91.07,91.14,30700.0,77.6822,77.6993,77.5715,77.6311,30700.0
2014-03-26 10:40:00,91.12,91.19,90.98,91.03,24900.0,77.6141,77.6737,77.4949,77.5374,24900.0
2014-03-26 10:50:00,91.01,91.1,90.8,90.8,30500.0,77.5204,77.5971,77.3415,77.3415,30500.0
2014-03-26 11:00:00,90.8,91.05,90.8,91.03,51400.0,77.3415,77.5545,77.3415,77.5374,51400.0
2014-03-26 11:10:00,91.04,91.14,90.94,90.99,48900.0,77.546,77.6311,77.4608,77.5034,48900.0
2014-03-26 11:20:00,90.95,90.99,90.89,90.95,23100.0,77.4693,77.5034,77.4182,77.4693,23100.0
2014-03-26 11:30:00,90.94,90.98,90.81,90.91,34500.0,77.4608,77.4949,77.3501,77.4352,34500.0
2014-03-26 11:40:00,90.9,90.9,90.67,90.73,53000.0,77.4267,77.4267,77.2308,77.2819,53000.0
2014-03-26 11:50:00,90.76,90.83,90.7,90.77,25600.0,77.3075,77.3671,77.2564,77.316,25600.0
2014-03-26 12:00:00,90.77,90.77,90.62,90.75,31200.0,77.316,77.316,77.1882,77.2989,31200.0
2014-03-26 12:10:00,90.75,90.75,90.66,90.66,14300.0,77.2989,77.2989,77.2223,77.2223,14300.0
2014-03-26 12:20:00,90.67,90.76,90.59,90.72,29700.0,77.2308,77.3075,77.1627,77.2734,29700.0
2014-03-26 12:30:00,90.7,90.81,90.58,90.71,35300.0,77.2564,77.3501,77.1541,77.2649,35300.0
2014-03-26 12:40:00,90.71,90.76,90.66,90.75,16500.0,77.2649,77.3075,77.2223,77.2989,16500.0
2014-03-26 12:50:00,90.75,90.85,90.72,90.85,45100.0,77.2989,77.3841,77.2734,77.3841,45100.0
2014-03-26 13:00:00,90.85,90.86,90.77,90.79,20400.0,77.3841,77.3926,77.316,77.333,20400.0
2014-03-26 13:10:00,90.81,90.81,90.68,90.68,20400.0,77.3501,77.3501,77.2393,77.2393,20400.0
2014-03-26 13:20:00,90.69,90.7,90.35,90.36,36700.0,77.2478,77.2564,76.9582,76.9667,36700.0
2014-03-26 13:30:00,90.35,90.37,90.19,90.29,71100.0,76.9582,76.9753,76.8219,76.9071,71100.0
2014-03-26 13:40:00,90.27,90.3,90.03,90.13,119500.0,76.8901,76.9156,76.6857,76.7708,119500.0
2014-03-26 13:50:00,90.12,90.23,89.98,90.15,70400.0,76.7623,76.856,76.6431,76.7879,70400.0
2014-03-26 14:00:00,90.17,90.27,90.08,90.26,40300.0,76.8049,76.8901,76.7283,76.8816,40300.0
2014-03-26 14:10:00,90.25,90.27,90.01,90.05,34800.0,76.8731,76.8901,76.6686,76.7027,34800.0
2014-03-26 14:20:00,90.05,90.14,90.02,90.08,33000.0,76.7027,76.7794,76.6771,76.7283,33000.0
2014-03-26 14:30:00,90.07,90.08,89.97,90.0,37800.0,76.7197,76.7283,76.6346,76.6601,37800.0
2014-03-26 14:40:00,90.01,90.25,90.01,90.22,36700.0,76.6686,76.8731,76.6686,76.8475,36700.0
2014-03-26 14:50:00,90.21,90.42,90.21,90.38,29900.0,76.839,77.0179,76.839,76.9838,29900.0
2014-03-26 15:00:00,90.4,90.45,90.29,90.3,45200.0,77.0008,77.0434,76.9071,76.9156,45200.0
2014-03-26 15:10:00,90.3,90.38,90.27,90.33,44800.0,76.9156,76.9838,76.8901,76.9412,44800.0
2014-03-26 15:20:00,90.32,90.32,90.06,90.06,62400.0,76.9327,76.9327,76.7112,76.7112,62400.0
2014-03-26 15:30:00,90.07,90.14,89.91,90.0,277900.0,76.7197,76.7794,76.5834,76.6601,277900.0
2014-03-26 15:40:00,90.0,90.01,89.85,89.85,166200.0,76.6601,76.6686,76.5323,76.5323,166200.0
2014-03-26 15:50:00,89.86,89.88,89.63,89.65,428600.0,76.5409,76.5579,76.345,76.362,428600.0
2014-03-27 09:30:00,89.7,90.43,89.63,89.77,126600.0,76.4046,77.0264,76.345,76.4642,126600.0
2014-03-27 09:40:00,89.76,89.86,89.51,89.68,80000.0,76.4557,76.5409,76.2427,76.3875,80000.0
2014-03-27 09:50:00,89.63,89.87,89.6,89.74,53300.0,76.345,76.5494,76.3194,76.4386,53300.0
2014-03-27 10:00:00,89.74,90.07,89.58,90.07,102600.0,76.4386,76.7197,76.3024,76.7197,102600.0
2014-03-27 10:10:00,90.04,90.1,89.67,89.81,78500.0,76.6942,76.7453,76.379,76.4983,78500.0
2014-03-27 10:20:00,89.82,90.07,89.76,90.03,118500.0,76.5068,76.7197,76.4557,76.6857,118500.0
2014-03-27 10:30:00,90.06,90.22,90.02,90.05,61800.0,76.7112,76.8475,76.6771,76.7027,61800.0
2014-03-27 10:40:00,90.05,90.08,89.87,89.95,49800.0,76.7027,76.7283,76.5494,76.6175,49800.0
2014-03-27 10:50:00,89.94,89.97,89.69,89.92,49300.0,76.609,76.6346,76.3961,76.592,49300.0
2014-03-27 11:00:00,89.93,90.07,89.88,89.88,55800.0,76.6005,76.7197,76.5579,76.5579,55800.0
2014-03-27 11:10:00,89.91,89.97,89.87,89.93,48500.0,76.5834,76.6346,76.5494,76.6005,48500.0
2014-03-27 11:20:00,89.92,90.02,89.89,89.91,64200.0,76.592,76.6771,76.5664,76.5834,64200.0
2014-03-27 11:30:00,89.89,89.9,89.53,89.61,53700.0,76.5664,76.5749,76.2598,76.3279,53700.0
2014-03-27 11:40:00,89.6,89.6,89.41,89.41,52000.0,76.3194,76.3194,76.1576,76.1576,52000.0
2014-03-27 11:50:00,89.38,89.68,89.27,89.64,80800.0,76.132,76.3875,76.0383,76.3535,80800.0
2014-03-27 12:00:00,89.64,89.7,89.34,89.42,50200.0,76.3535,76.4046,76.0979,76.1661,50200.0
2014-03-27 12:10:00,89.42,89.72,89.36,89.67,50800.0,76.1661,76.4216,76.115,76.379,50800.0
2014-03-27 12:20:00,89.66,89.85,89.63,89.84,37100.0,76.3705,76.5323,76.345,76.5238,37100.0
2014-03-27 12:30:00,89.86,89.91,89.72,89.84,40200.0,76.5409,76.5834,76.4216,76.5238,40200.0
2014-03-27 12:40:00,89.85,89.91,89.73,89.8,43500.0,76.5323,76.5834,76.4301,76.4898,43500.0
2014-03-27 12:50:00,89.8,89.81,89.66,89.74,24700.0,76.4898,76.4983,76.3705,76.4386,24700.0
2014-03-27 13:00:00,89.73,90.02,89.72,89.97,35000.0,76.4301,76.6771,76.4216,76.6346,35000.0
2014-03-27 13:10:00,89.97,89.97,89.83,89.88,28800.0,76.6346,76.6346,76.5153,76.5579,28800.0
2014-03-27 13:20:00,89.87,90.07,89.85,90.04,54300.0,76.5494,76.7197,76.5323,76.6942,54300.0
2014-03-27 13:30:00,90.03,90.07,89.83,89.86,32800.0,76.6857,76.7197,76.5153,76.5409,32800.0
2014-03-27 13:40:00,89.86,89.92,89.78,89.78,29600.0,76.5409,76.592,76.4727,76.4727,29600.0
2014-03-27 13:50:00,89.78,89.89,89.75,89.84,28900.0,76.4727,76.5664,76.4472,76.5238,28900.0
2014-03-27 14:00:00,89.85,89.88,89.73,89.84,97300.0,76.5323,76.5579,76.4301,76.5238,97300.0
2014-03-27 14:10:00,89.84,89.95,89.81,89.85,75000.0,76.5238,76.6175,76.4983,76.5323,75000.0
2014-03-27 14:20:00,89.86,90.14,89.86,90.12,55000.0,76.5409,76.7794,76.5409,76.7623,55000.0
2014-03-27 14:30:00,90.13,90.18,90.03,90.07,71800.0,76.7708,76.8134,76.6857,76.7197,71800.0
2014-03-27 14:40:00,90.08,90.16,90.02,90.16,39800.0,76.7283,76.7964,76.6771,76.7964,39800.0
2014-03-27 14:50:00,90.16,90.26,90.07,90.18,80400.0,76.7964,76.8816,76.7197,76.8134,80400.0
2014-03-27 15:00:00,90.19,90.21,90.04,90.11,55900.0,76.8219,76.839,76.6942,76.7538,55900.0
2014-03-27 15:10:00,90.11,90.18,89.99,90.03,83100.0,76.7538,76.8134,76.6516,76.6857,83100.0
2014-03-27 15:20:00,90.04,90.18,90.01,90.17,78500.0,76.6942,76.8134,76.6686,76.8049,78500.0
2014-03-27 15:30:00,90.16,90.22,90.09,90.22,105300.0,76.7964,76.8475,76.7368,76.8475,105300.0
2014-03-27 15:40:00,90.22,90.24,90.06,90.09,116700.0,76.8475,76.8645,76.7112,76.7368,116700.0
2014-03-27 15:50:00,90.09,90.2,89.99,89.99,382100.0,76.7368,76.8305,76.6516,76.6516,382100.0
2014-03-28 09:30:00,90.27,90.77,90.0,90.76,69600.0,76.8901,77.316,76.6601,77.3075,69600.0
2014-03-28 09:40:00,90.75,90.84,90.62,90.69,43400.0,77.2989,77.3756,77.1882,77.2478,43400.0
2014-03-28 09:50:00,90.73,91.07,90.69,90.96,51200.0,77.2819,77.5715,77.2478,77.4778,51200.0
2014-03-28 10:00:00,91.0,91.27,90.96,91.25,84500.0,77.5119,77.7419,77.4778,77.7248,84500.0
2014-03-28 10:10:00,91.25,91.41,91.17,91.27,83800.0,77.7248,77.8611,77.6567,77.7419,83800.0
2014-03-28 10:20:00,91.28,91.45,91.01,91.08,74200.0,77.7504,77.8952,77.5204,77.58,74200.0
2014-03-28 10:30:00,91.12,91.41,91.04,91.38,51600.0,77.6141,77.8611,77.546,77.8356,51600.0
2014-03-28 10:40:00,91.39,91.46,91.25,91.41,91800.0,77.8441,77.9037,77.7248,77.8611,91800.0
2014-03-28 10:50:00,91.43,91.5,91.38,91.45,120600.0,77.8782,77.9378,77.8356,77.8952,120600.0
2014-03-28 11:00:00,91.45,91.56,91.4,91.49,67800.0,77.8952,77.9889,77.8526,77.9293,67800.0
2014-03-28 11:10:00,91.5,91.51,91.25,91.28,21800.0,77.9378,77.9463,77.7248,77.7504,21800.0
2014-03-28 11:20:00,91.28,91.31,91.22,91.24,32000.0,77.7504,77.7759,77.6993,77.7163,32000.0
2014-03-28 11:30:00,91.23,91.27,91.21,91.26,48100.0,77.7078,77.7419,77.6908,77.7334,48100.0
2014-03-28 11:40:00,91.24,91.33,91.14,91.19,55600.0,77.7163,77.793,77.6311,77.6737,55600.0
2014-03-28 11:50:00,91.19,91.41,91.17,91.38,46700.0,77.6737,77.8611,77.6567,77.8356,46700.0
2014-03-28 12:00:00,91.39,91.42,91.22,91.25,49000.0,77.8441,77.8696,77.6993,77.7248,49000.0
2014-03-28 12:10:00,91.25,91.28,91.11,91.13,48100.0,77.7248,77.7504,77.6056,77.6226,48100.0
2014-03-28 12:20:00,91.12,91.12,90.92,90.92,43700.0,77.6141,77.6141,77.4437,77.4437,43700.0
2014-03-28 12:30:00,90.93,91.01,90.9,90.96,57100.0,77.4523,77.5204,77.4267,77.4778,57100.0
2014-03-28 12:40:00,90.94,91.1,90.92,91.09,25800.0,77.4608,77.5971,77.4437,77.5885,25800.0
2014-03-28 12:50:00,91.09,91.13,91.05,91.09,50700.0,77.5885,77.6226,77.5545,77.5885,50700.0
2014-03-28 13:00:00,91.09,91.16,91.07,91.15,42000.0,77.5885,77.6482,77.5715,77.6397,42000.0
2014-03-28 13:10:00,91.15,91.15,90.97,90.97,41800.0,77.6397,77.6397,77.4863,77.4863,41800.0
2014-03-28 13:20:00,90.96,91.07,90.95,91.04,31400.0,77.4778,77.5715,77.4693,77.546,31400.0
2014-03-28 13:30:00,91.04,91.08,90.94,91.05,28100.0,77.546,77.58,77.4608,77.5545,28100.0
2014-03-28 13:40:00,91.02,91.08,90.98,90.98,28300.0,77.5289,77.58,77.4949,77.4949,28300.0
2014-03-28 13:50:00,90.97,91.02,90.84,90.85,43300.0,77.4863,77.5289,77.3756,77.3841,43300.0
2014-03-28 14:00:00,90.84,90.84,90.38,90.43,71100.0,77.3756,77.3756,76.9838,77.0264,71100.0
2014-03-28 14:10:00,90.43,90.47,90.24,90.28,84700.0,77.0264,77.0604,76.8645,76.8986,84700.0
2014-03-28 14:20:00,90.28,90.51,90.26,90.48,80500.0,76.8986,77.0945,76.8816,77.069,80500.0
2014-03-28 14:30:00,90.49,90.52,90.36,90.42,63300.0,77.0775,77.103,76.9667,77.0179,63300.0
2014-03-28 14:40:00,90.42,90.49,90.27,90.49,76100.0,77.0179,77.0775,76.8901,77.0775,76100.0
2014-03-28 14:50:00,90.49,90.6,90.49,90.56,87200.0,77.0775,77.1712,77.0775,77.1371,87200.0
2014-03-28 15:00:00,90.55,90.62,90.36,90.4,67600.0,77.1286,77.1882,76.9667,77.0008,67600.0
2014-03-28 15:10:00,90.4,90.52,90.36,90.52,64900.0,77.0008,77.103,76.9667,77.103,64900.0
2014-03-28 15:20:00,90.51,90.51,90.33,90.36,87500.0,77.0945,77.0945,76.9412,76.9667,87500.0
2014-03-28 15:30:00,90.36,90.41,90.33,90.34,96800.0,76.9667,77.0093,76.9412,76.9497,96800.0
2014-03-28 15:40:00,90.34,90.44,90.28,90.29,135200.0,76.9497,77.0349,76.8986,76.9071,135200.0
2014-03-28 15:50:00,90.29,90.47,90.27,90.45,299800.0,76.9071,77.0604,76.8901,77.0434,299800.0
2014-03-31 09:30:00,91.08,91.94,90.94,91.66,236100.0,77.58,78.3126,77.4608,78.0741,236100.0
2014-03-31 09:40:00,91.67,91.7,91.23,91.35,83900.0,78.0826,78.1081,77.7078,77.81,83900.0
2014-03-31 09:50:00,91.41,91.75,91.35,91.63,131700.0,77.8611,78.1507,77.81,78.0485,131700.0
2014-03-31 10:00:00,91.64,91.74,91.52,91.55,57400.0,78.057,78.1422,77.9548,77.9804,57400.0
2014-03-31 10:10:00,91.56,91.68,91.33,91.35,55800.0,77.9889,78.0911,77.793,77.81,55800.0
2014-03-31 10:20:00,91.33,91.61,91.29,91.56,56500.0,77.793,78.0315,77.7589,77.9889,56500.0
2014-03-31 10:30:00,91.59,91.64,91.31,91.41,57100.0,78.0144,78.057,77.7759,77.8611,57100.0
2014-03-31 10:40:00,91.41,91.51,91.32,91.32,45700.0,77.8611,77.9463,77.7845,77.7845,45700.0
2014-03-31 10:50:00,91.32,91.33,91.13,91.14,99100.0,77.7845,77.793,77.6226,77.6311,99100.0
2014-03-31 11:00:00,91.15,91.15,90.93,90.94,88800.0,77.6397,77.6397,77.4523,77.4608,88800.0
2014-03-31 11:10:00,90.94,91.05,90.86,91.01,71800.0,77.4608,77.5545,77.3926,77.5204,71800.0
2014-03-31 11:20:00,91.02,91.02,90.77,90.81,63000.0,77.5289,77.5289,77.316,77.3501,63000.0
2014-03-31 11:30:00,90.81,90.85,90.58,90.59,94500.0,77.3501,77.3841,77.1541,77.1627,94500.0
2014-03-31 11:40:00,90.59,90.61,90.53,90.56,95800.0,77.1627,77.1797,77.1116,77.1371,95800.0
2014-03-31 11:50:00,90.56,90.8,90.56,90.79,72900.0,77.1371,77.3415,77.1371,77.333,72900.0
2014-03-31 12:00:00,90.8,90.81,90.69,90.79,94200.0,77.3415,77.3501,77.2478,77.333,94200.0
2014-03-31 12:10:00,90.79,90.87,90.7,90.85,74300.0,77.333,77.4012,77.2564,77.3841,74300.0
2014-03-31 12:20:00,90.87,91.01,90.87,90.97,40200.0,77.4012,77.5204,77.4012,77.4863,40200.0
2014-03-31 12:30:00,90.97,91.02,90.88,90.9,35400.0,77.4863,77.5289,77.4097,77.4267,35400.0
2014-03-31 12:40:00,90.91,90.91,90.75,90.83,43300.0,77.4352,77.4352,77.2989,77.3671,43300.0
2014-03-31 12:50:00,90.84,90.96,90.78,90.92,31500.0,77.3756,77.4778,77.3245,77.4437,31500.0
2014-03-31 13:00:00,90.92,91.0,90.89,90.92,40900.0,77.4437,77.5119,77.4182,77.4437,40900.0
2014-03-31 13:10:00,90.92,90.94,90.87,90.91,44000.0,77.4437,77.4608,77.4012,77.4352,44000.0
2014-03-31 13:20:00,90.89,90.91,90.62,90.63,67400.0,77.4182,77.4352,77.1882,77.1967,67400.0
2014-03-31 13:30:00,90.61,90.62,90.42,90.43,69200.0,77.1797,77.1882,77.0179,77.0264,69200.0
2014-03-31 13:40:00,90.42,90.5,90.41,90.45,92200.0,77.0179,77.086,77.0093,77.0434,92200.0
2014-03-31 13:50:00,90.46,90.52,90.39,90.42,101300.0,77.0519,77.103,76.9923,77.0179,101300.0
2014-03-31 14:00:00,90.42,90.43,90.34,90.41,80600.0,77.0179,77.0264,76.9497,77.0093,80600.0
2014-03-31 14:10:00,90.41,90.58,90.41,90.49,64600.0,77.0093,77.1541,77.0093,77.0775,64600.0
2014-03-31 14:20:00,90.48,90.48,90.34,90.38,77900.0,77.069,77.069,76.9497,76.9838,77900.0
2014-03-31 14:30:00,90.37,90.41,90.36,90.39,77900.0,76.9753,77.0093,76.9667,76.9923,77900.0
2014-03-31 14:40:00,90.38,90.5,90.34,90.5,113300.0,76.9838,77.086,76.9497,77.086,113300.0
2014-03-31 14:50:00,90.5,90.64,90.5,90.59,73500.0,77.086,77.2052,77.086,77.1627,73500.0
2014-03-31 15:00:00,90.58,90.58,90.46,90.5,72900.0,77.1541,77.1541,77.0519,77.086,72900.0
2014-03-31 15:10:00,90.51,90.51,90.39,90.4,86300.0,77.0945,77.0945,76.9923,77.0008,86300.0
2014-03-31 15:20:00,90.39,90.41,90.3,90.31,165200.0,76.9923,77.0093,76.9156,76.9242,165200.0
2014-03-31 15:30:00,90.31,90.32,90.2,90.2,296600.0,76.9242,76.9327,76.8305,76.8305,296600.0
2014-03-31 15:40:00,90.2,90.22,90.04,90.06,332300.0,76.8305,76.8475,76.6942,76.7112,332300.0
2014-03-31 15:50:00,90.06,90.1,89.88,90.03,792400.0,76.7112,76.7453,76.5579,76.6857,792400.0
2014-04-01 09:30:00,90.4,90.61,90.21,90.46,108800.0,77.0008,77.1797,76.839,77.0519,108800.0
2014-04-01 09:40:00,90.46,90.67,90.46,90.62,96000.0,77.0519,77.2308,77.0519,77.1882,96000.0
2014-04-01 09:50:00,90.62,90.76,90.5,90.73,56600.0,77.1882,77.3075,77.086,77.2819,56600.0
2014-04-01 10:00:00,90.74,90.85,90.54,90.73,61400.0,77.2904,77.3841,77.1201,77.2819,61400.0
2014-04-01 10:10:00,90.73,90.83,90.65,90.75,50500.0,77.2819,77.3671,77.2138,77.2989,50500.0
2014-04-01 10:20:00,90.75,90.92,90.62,90.87,55200.0,77.2989,77.4437,77.1882,77.4012,55200.0
2014-04-01 10:30:00,90.89,90.99,90.85,90.88,40100.0,77.4182,77.5034,77.3841,77.4097,40100.0
2014-04-01 10:40:00,90.88,90.9,90.61,90.61,49600.0,77.4097,77.4267,77.1797,77.1797,49600.0
2014-04-01 10:50:00,90.61,90.78,90.58,90.73,54300.0,77.1797,77.3245,77.1541,77.2819,54300.0
2014-04-01 11:00:00,90.73,90.8,90.7,90.76,46400.0,77.2819,77.3415,77.2564,77.3075,46400.0
2014-04-01 11:10:00,90.78,90.85,90.75,90.83,29800.0,77.3245,77.3841,77.2989,77.3671,29800.0
2014-04-01 11:20:00,90.83,90.93,90.8,90.93,21500.0,77.3671,77.4523,77.3415,77.4523,21500.0
2014-04-01 11:30:00,90.95,91.02,90.88,90.97,46000.0,77.4693,77.5289,77.4097,77.4863,46000.0
2014-04-01 11:40:00,90.96,90.96,90.79,90.79,33700.0,77.4778,77.4778,77.333,77.333,33700.0
2014-04-01 11:50:00,90.8,90.87,90.65,90.65,63600.0,77.3415,77.4012,77.2138,77.2138,63600.0
2014-04-01 12:00:00,90.66,90.79,90.55,90.78,32500.0,77.2223,77.333,77.1286,77.3245,32500.0
2014-04-01 12:10:00,90.77,90.77,90.6,90.73,23300.0,77.316,77.316,77.1712,77.2819,23300.0
2014-04-01 12:20:00,90.74,90.8,90.7,90.77,28700.0,77.2904,77.3415,77.2564,77.316,28700.0
2014-04-01 12:30:00,90.76,90.79,90.75,90.77,36000.0,77.3075,77.333,77.2989,77.316,36000.0
2014-04-01 12:40:00,90.77,90.87,90.77,90.8,48500.0,77.316,77.4012,77.316,77.3415,48500.0
2014-04-01 12:50:00,90.79,90.84,90.75,90.81,22600.0,77.333,77.3756,77.2989,77.3501,22600.0
2014-04-01 13:00:00,90.8,90.82,90.7,90.71,51100.0,77.3415,77.3586,77.2564,77.2649,51100.0
2014-04-01 13:10:00,90.72,90.78,90.67,90.68,39200.0,77.2734,77.3245,77.2308,77.2393,39200.0
2014-04-01 13:20:00,90.65,90.69,90.56,90.64,32000.0,77.2138,77.2478,77.1371,77.2052,32000.0
2014-04-01 13:30:00,90.65,90.69,90.57,90.67,19100.0,77.2138,77.2478,77.1456,77.2308,19100.0
2014-04-01 13:40:00,90.67,90.78,90.65,90.71,41700.0,77.2308,77.3245,77.2138,77.2649,41700.0
2014-04-01 13:50:00,90.71,90.78,90.66,90.75,30100.0,77.2649,77.3245,77.2223,77.2989,30100.0
2014-04-01 14:00:00,90.75,90.89,90.75,90.89,52600.0,77.2989,77.4182,77.2989,77.4182,52600.0
2014-04-01 14:10:00,90.89,90.95,90.77,90.88,38200.0,77.4182,77.4693,77.316,77.4097,38200.0
2014-04-01 14:20:00,90.87,90.91,90.75,90.87,68900.0,77.4012,77.4352,77.2989,77.4012,68900.0
2014-04-01 14:30:00,90.87,90.88,90.78,90.81,36100.0,77.4012,77.4097,77.3245,77.3501,36100.0
2014-04-01 14:40:00,90.82,91.0,90.82,90.96,47400.0,77.3586,77.5119,77.3586,77.4778,47400.0
2014-04-01 14:50:00,90.96,90.99,90.91,90.97,41300.0,77.4778,77.5034,77.4352,77.4863,41300.0
2014-04-01 15:00:00,90.98,90.99,90.88,90.94,52800.0,77.4949,77.5034,77.4097,77.4608,52800.0
2014-04-01 15:10:00,90.95,91.06,90.94,91.03,68400.0,77.4693,77.563,77.4608,77.5374,68400.0
2014-04-01 15:20:00,91.03,91.14,91.01,91.14,60400.0,77.5374,77.6311,77.5204,77.6311,60400.0
2014-04-01 15:30:00,91.14,91.15,91.0,91.06,82000.0,77.6311,77.6397,77.5119,77.563,82000.0
2014-04-01 15:40:00,91.05,91.16,91.03,91.14,114900.0,77.5545,77.6482,77.5374,77.6311,114900.0
2014-04-01 15:50:00,91.14,91.23,91.12,91.15,323700.0,77.6311,77.7078,77.6141,77.6397,323700.0
2014-04-02 09:30:00,90.85,91.09,90.14,90.25,169400.0,77.581,77.786,76.9747,77.0686,169400.0
2014-04-02 09:40:00,90.22,90.36,90.13,90.32,86500.0,77.043,77.1626,76.9662,77.1284,86500.0
2014-04-02 09:50:00,90.32,90.68,90.25,90.59,78200.0,77.1284,77.4358,77.0686,77.359,78200.0
2014-04-02 10:00:00,90.59,90.84,90.58,90.66,74600.0,77.359,77.5725,77.3504,77.4188,74600.0
2014-04-02 10:10:00,90.66,90.67,90.44,90.58,49100.0,77.4188,77.4273,77.2309,77.3504,49100.0
2014-04-02 10:20:00,90.56,90.59,90.4,90.42,31900.0,77.3334,77.359,77.1967,77.2138,31900.0
2014-04-02 10:30:00,90.4,90.67,90.34,90.6,44900.0,77.1967,77.4273,77.1455,77.3675,44900.0
2014-04-02 10:40:00,90.61,90.66,90.51,90.54,46400.0,77.3761,77.4188,77.2907,77.3163,46400.0
2014-04-02 10:50:00,90.52,90.59,90.47,90.5,36100.0,77.2992,77.359,77.2565,77.2821,36100.0
2014-04-02 11:00:00,90.5,90.74,90.48,90.61,168600.0,77.2821,77.4871,77.265,77.3761,168600.0
2014-04-02 11:10:00,90.6,90.6,90.43,90.45,29800.0,77.3675,77.3675,77.2223,77.2394,29800.0
2014-04-02 11:20:00,90.44,90.47,90.37,90.38,44000.0,77.2309,77.2565,77.1711,77.1797,44000.0
2014-04-02 11:30:00,90.37,90.37,90.26,90.34,44000.0,77.1711,77.1711,77.0772,77.1455,44000.0
2014-04-02 11:40:00,90.35,90.35,90.26,90.3,39800.0,77.154,77.154,77.0772,77.1113,39800.0
2014-04-02 11:50:00,90.28,90.43,90.28,90.38,22400.0,77.0943,77.2223,77.0943,77.1797,22400.0
2014-04-02 12:00:00,90.38,90.38,90.28,90.32,23900.0,77.1797,77.1797,77.0943,77.1284,23900.0
2014-04-02 12:10:00,90.31,90.4,90.29,90.4,27900.0,77.1199,77.1967,77.1028,77.1967,27900.0
2014-04-02 12:20:00,90.39,90.45,90.31,90.45,32300.0,77.1882,77.2394,77.1199,77.2394,32300.0
2014-04-02 12:30:00,90.45,90.57,90.42,90.54,29600.0,77.2394,77.3419,77.2138,77.3163,29600.0
2014-04-02 12:40:00,90.53,90.62,90.52,90.55,24000.0,77.3077,77.3846,77.2992,77.3248,24000.0
2014-04-02 12:50:00,90.54,90.57,90.52,90.57,16600.0,77.3163,77.3419,77.2992,77.3419,16600.0
2014-04-02 13:00:00,90.57,90.66,90.57,90.63,44900.0,77.3419,77.4188,77.3419,77.3931,44900.0
2014-04-02 13:10:00,90.65,90.66,90.57,90.58,35000.0,77.4102,77.4188,77.3419,77.3504,35000.0
2014-04-02 13:20:00,90.57,90.57,90.47,90.57,26700.0,77.3419,77.3419,77.2565,77.3419,26700.0
2014-04-02 13:30:00,90.56,90.6,90.48,90.5,27300.0,77.3334,77.3675,77.265,77.2821,27300.0
2014-04-02 13:40:00,90.51,90.57,90.45,90.53,36100.0,77.2907,77.3419,77.2394,77.3077,36100.0
2014-04-02 13:50:00,90.54,90.54,90.41,90.44,34500.0,77.3163,77.3163,77.2053,77.2309,34500.0
2014-04-02 14:00:00,90.47,90.51,90.42,90.45,37800.0,77.2565,77.2907,77.2138,77.2394,37800.0
2014-04-02 14:10:00,90.46,90.46,90.34,90.4,25300.0,77.248,77.248,77.1455,77.1967,25300.0
2014-04-02 14:20:00,90.39,90.44,90.28,90.3,27300.0,77.1882,77.2309,77.0943,77.1113,27300.0
2014-04-02 14:30:00,90.31,90.33,90.26,90.33,35600.0,77.1199,77.137,77.0772,77.137,35600.0
2014-04-02 14:40:00,90.33,90.41,90.33,90.38,33500.0,77.137,77.2053,77.137,77.1797,33500.0
2014-04-02 14:50:00,90.39,90.54,90.36,90.54,52000.0,77.1882,77.3163,77.1626,77.3163,52000.0
2014-04-02 15:00:00,90.5,90.52,90.39,90.41,42500.0,77.2821,77.2992,77.1882,77.2053,42500.0
2014-04-02 15:10:00,90.42,90.48,90.38,90.46,37300.0,77.2138,77.265,77.1797,77.248,37300.0
2014-04-02 15:20:00,90.46,90.48,90.38,90.44,108900.0,77.248,77.265,77.1797,77.2309,108900.0
2014-04-02 15:30:00,90.46,90.53,90.4,90.46,120600.0,77.248,77.3077,77.1967,77.248,120600.0
2014-04-02 15:40:00,90.47,90.53,90.41,90.45,152400.0,77.2565,77.3077,77.2053,77.2394,152400.0
2014-04-02 15:50:00,90.44,90.49,90.39,90.4,319800.0,77.2309,77.2736,77.1882,77.1967,319800.0
2014-04-03 09:30:00,90.67,90.85,90.4,90.77,125200.0,77.4273,77.581,77.1967,77.5127,125200.0
2014-04-03 09:40:00,90.76,90.93,90.76,90.85,37600.0,77.5042,77.6493,77.5042,77.581,37600.0
2014-04-03 09:50:00,90.85,91.06,90.81,91.04,44700.0,77.581,77.7603,77.5468,77.7433,44700.0
2014-04-03 10:00:00,91.05,91.09,90.84,90.84,42700.0,77.7518,77.786,77.5725,77.5725,42700.0
2014-04-03 10:10:00,90.84,91.06,90.81,91.06,53700.0,77.5725,77.7603,77.5468,77.7603,53700.0
2014-04-03 10:20:00,91.06,91.08,90.79,90.8,56600.0,77.7603,77.7774,77.5298,77.5383,56600.0
2014-04-03 10:30:00,90.8,90.81,90.59,90.6,42700.0,77.5383,77.5468,77.359,77.3675,42700.0
2014-04-03 10:40:00,90.6,90.76,90.58,90.7,32000.0,77.3675,77.5042,77.3504,77.4529,32000.0
2014-04-03 10:50:00,90.71,90.75,90.53,90.69,48700.0,77.4615,77.4956,77.3077,77.4444,48700.0
2014-04-03 11:00:00,90.69,90.79,90.68,90.75,50100.0,77.4444,77.5298,77.4358,77.4956,50100.0
2014-04-03 11:10:00,90.76,90.88,90.76,90.86,51000.0,77.5042,77.6066,77.5042,77.5895,51000.0
2014-04-03 11:20:00,90.86,90.86,90.75,90.78,45500.0,77.5895,77.5895,77.4956,77.5212,45500.0
2014-04-03 11:30:00,90.8,90.83,90.74,90.82,37400.0,77.5383,77.5639,77.4871,77.5554,37400.0
2014-04-03 11:40:00,90.82,90.9,90.82,90.86,41400.0,77.5554,77.6237,77.5554,77.5895,41400.0
2014-04-03 11:50:00,90.87,91.03,90.86,90.98,53100.0,77.5981,77.7347,77.5895,77.692,53100.0
2014-04-03 12:00:00,90.98,91.07,90.95,90.98,37100.0,77.692,77.7689,77.6664,77.692,37100.0
2014-04-03 12:10:00,90.99,91.09,90.98,91.07,57300.0,77.7006,77.786,77.692,77.7689,57300.0
2014-04-03 12:20:00,91.08,91.2,91.07,91.19,51900.0,77.7774,77.8799,77.7689,77.8713,51900.0
2014-04-03 12:30:00,91.19,91.19,90.93,90.95,47500.0,77.8713,77.8713,77.6493,77.6664,47500.0
2014-04-03 12:40:00,90.95,91.11,90.95,91.03,21700.0,77.6664,77.803,77.6664,77.7347,21700.0
2014-04-03 12:50:00,91.02,91.09,90.94,90.96,49900.0,77.7262,77.786,77.6579,77.6749,49900.0
2014-04-03 13:00:00,90.97,91.07,90.97,91.02,34700.0,77.6835,77.7689,77.6835,77.7262,34700.0
2014-04-03 13:10:00,91.03,91.05,90.95,91.03,23600.0,77.7347,77.7518,77.6664,77.7347,23600.0
2014-04-03 13:20:00,91.03,91.06,91.0,91.05,22200.0,77.7347,77.7603,77.7091,77.7518,22200.0
2014-04-03 13:30:00,91.06,91.06,90.93,90.96,17800.0,77.7603,77.7603,77.6493,77.6749,17800.0
2014-04-03 13:40:00,90.97,91.05,90.95,91.0,24100.0,77.6835,77.7518,77.6664,77.7091,24100.0
2014-04-03 13:50:00,91.01,91.01,90.91,90.93,24300.0,77.7176,77.7176,77.6322,77.6493,24300.0
2014-04-03 14:00:00,90.92,90.93,90.87,90.93,21700.0,77.6408,77.6493,77.5981,77.6493,21700.0
2014-04-03 14:10:00,90.94,90.96,90.84,90.9,26300.0,77.6579,77.6749,77.5725,77.6237,26300.0
2014-04-03 14:20:00,90.9,90.9,90.76,90.81,26900.0,77.6237,77.6237,77.5042,77.5468,26900.0
2014-04-03 14:30:00,90.8,90.85,90.7,90.73,41200.0,77.5383,77.581,77.4529,77.4785,41200.0
2014-04-03 14:40:00,90.74,90.82,90.72,90.76,35800.0,77.4871,77.5554,77.47,77.5042,35800.0
2014-04-03 14:50:00,90.75,90.81,90.73,90.78,69900.0,77.4956,77.5468,77.4785,77.5212,69900.0
2014-04-03 15:00:00,90.8,90.82,90.72,90.78,55600.0,77.5383,77.5554,77.47,77.5212,55600.0
2014-04-03 15:10:00,90.78,90.86,90.7,90.86,66700.0,77.5212,77.5895,77.4529,77.5895,66700.0
2014-04-03 15:20:00,90.85,90.96,90.78,90.92,60700.0,77.581,77.6749,77.5212,77.6408,60700.0
2014-04-03 15:30:00,90.92,91.03,90.92,91.02,50000.0,77.6408,77.7347,77.6408,77.7262,50000.0
2014-04-03 15:40:00,91.02,91.05,90.95,91.0,117700.0,77.7262,77.7518,77.6664,77.7091,117700.0
2014-04-03 15:50:00,90.98,91.06,90.95,90.95,238900.0,77.692,77.7603,77.6664,77.6664,238900.0
2014-04-04 09:30:00,91.17,91.4,90.83,91.03,96600.0,77.8543,78.0507,77.5639,77.7347,96600.0
2014-04-04 09:40:00,91.01,91.01,90.5,90.56,53300.0,77.7176,77.7176,77.2821,77.3334,53300.0
2014-04-04 09:50:00,90.55,90.64,90.38,90.41,102500.0,77.3248,77.4017,77.1797,77.2053,102500.0
2014-04-04 10:00:00,90.41,90.83,90.37,90.83,55000.0,77.2053,77.5639,77.1711,77.5639,55000.0
2014-04-04 10:10:00,90.91,91.04,90.83,90.96,77000.0,77.6322,77.7433,77.5639,77.6749,77000.0
2014-04-04 10:20:00,90.95,90.96,90.82,90.93,50100.0,77.6664,77.6749,77.5554,77.6493,50100.0
2014-04-04 10:30:00,90.93,91.13,90.93,90.95,68300.0,77.6493,77.8201,77.6493,77.6664,68300.0
2014-04-04 10:40:00,90.97,90.98,90.76,90.85,61600.0,77.6835,77.692,77.5042,77.581,61600.0
2014-04-04 10:50:00,90.87,91.01,90.85,91.0,81300.0,77.5981,77.7176,77.581,77.7091,81300.0
2014-04-04 11:00:00,90.99,90.99,90.5,90.52,45100.0,77.7006,77.7006,77.2821,77.2992,45100.0
2014-04-04 11:10:00,90.52,90.65,90.51,90.56,34400.0,77.2992,77.4102,77.2907,77.3334,34400.0
2014-04-04 11:20:00,90.56,90.64,90.47,90.51,27300.0,77.3334,77.4017,77.2565,77.2907,27300.0
2014-04-04 11:30:00,90.54,90.65,90.48,90.53,17700.0,77.3163,77.4102,77.265,77.3077,17700.0
2014-04-04 11:40:00,90.53,90.54,90.3,90.34,36200.0,77.3077,77.3163,77.1113,77.1455,36200.0
2014-04-04 11:50:00,90.34,90.51,90.3,90.48,56900.0,77.1455,77.2907,77.1113,77.265,56900.0
2014-04-04 12:00:00,90.47,90.48,89.93,89.98,91500.0,77.2565,77.265,76.7954,76.8381,91500.0
2014-04-04 12:10:00,89.98,90.03,89.84,89.98,58000.0,76.8381,76.8808,76.7185,76.8381,58000.0
2014-04-04 12:20:00,89.97,90.12,89.92,90.08,29900.0,76.8295,76.9576,76.7868,76.9235,29900.0
2014-04-04 12:30:00,90.09,90.19,90.01,90.12,17800.0,76.932,77.0174,76.8637,76.9576,17800.0
2014-04-04 12:40:00,90.1,90.11,89.88,89.92,21400.0,76.9405,76.9491,76.7527,76.7868,21400.0
2014-04-04 12:50:00,89.92,89.93,89.77,89.87,22300.0,76.7868,76.7954,76.6587,76.7441,22300.0
2014-04-04 13:00:00,89.86,89.92,89.66,89.83,24500.0,76.7356,76.7868,76.5648,76.71,24500.0
2014-04-04 13:10:00,89.83,89.96,89.76,89.86,13900.0,76.71,76.821,76.6502,76.7356,13900.0
2014-04-04 13:20:00,89.89,89.89,89.73,89.73,14000.0,76.7612,76.7612,76.6246,76.6246,14000.0
2014-04-04 13:30:00,89.71,89.81,89.68,89.73,20300.0,76.6075,76.6929,76.5819,76.6246,20300.0
2014-04-04 13:40:00,89.76,89.76,89.59,89.65,47700.0,76.6502,76.6502,76.505,76.5563,47700.0
2014-04-04 13:50:00,89.66,89.79,89.57,89.63,47900.0,76.5648,76.6758,76.488,76.5392,47900.0
2014-04-04 14:00:00,89.62,89.73,89.43,89.43,42400.0,76.5307,76.6246,76.3684,76.3684,42400.0
2014-04-04 14:10:00,89.43,89.63,89.43,89.58,33000.0,76.3684,76.5392,76.3684,76.4965,33000.0
2014-04-04 14:20:00,89.56,89.6,89.44,89.46,33500.0,76.4794,76.5136,76.3769,76.394,33500.0
2014-04-04 14:30:00,89.44,89.5,89.11,89.18,58600.0,76.3769,76.4282,76.0951,76.1549,58600.0
2014-04-04 14:40:00,89.18,89.23,89.07,89.18,50300.0,76.1549,76.1976,76.061,76.1549,50300.0
2014-04-04 14:50:00,89.18,89.33,89.13,89.31,98500.0,76.1549,76.283,76.1122,76.2659,98500.0
2014-04-04 15:00:00,89.31,89.33,89.14,89.25,69800.0,76.2659,76.283,76.1208,76.2147,69800.0
2014-04-04 15:10:00,89.25,89.44,89.24,89.43,53200.0,76.2147,76.3769,76.2062,76.3684,53200.0
2014-04-04 15:20:00,89.43,89.6,89.38,89.44,100300.0,76.3684,76.5136,76.3257,76.3769,100300.0
2014-04-04 15:30:00,89.42,89.47,89.25,89.29,92100.0,76.3599,76.4026,76.2147,76.2489,92100.0
2014-04-04 15:40:00,89.29,89.39,89.24,89.31,169300.0,76.2489,76.3342,76.2062,76.2659,169300.0
2014-04-04 15:50:00,89.32,89.32,89.11,89.17,293400.0,76.2745,76.2745,76.0951,76.1464,293400.0
2014-04-07 09:30:00,89.03,89.43,88.53,88.54,192800.0,76.0268,76.3684,75.5999,75.6084,192800.0
2014-04-07 09:40:00,88.56,88.62,88.25,88.38,169200.0,75.6255,75.6767,75.3607,75.4718,169200.0
2014-04-07 09:50:00,88.38,88.49,88.31,88.47,125100.0,75.4718,75.5657,75.412,75.5486,125100.0
2014-04-07 10:00:00,88.47,88.49,88.35,88.42,95600.0,75.5486,75.5657,75.4461,75.5059,95600.0
2014-04-07 10:10:00,88.42,88.49,88.25,88.28,56700.0,75.5059,75.5657,75.3607,75.3864,56700.0
2014-04-07 10:20:00,88.26,88.3,88.06,88.06,119700.0,75.3693,75.4034,75.1985,75.1985,119700.0
2014-04-07 10:30:00,88.07,88.08,87.8,87.84,98300.0,75.207,75.2156,74.9765,75.0106,98300.0
2014-04-07 10:40:00,87.84,87.95,87.72,87.75,123000.0,75.0106,75.1046,74.9082,74.9338,123000.0
2014-04-07 10:50:00,87.76,87.87,87.73,87.78,53300.0,74.9423,75.0362,74.9167,74.9594,53300.0
2014-04-07 11:00:00,87.79,87.95,87.76,87.79,64400.0,74.9679,75.1046,74.9423,74.9679,64400.0
2014-04-07 11:10:00,87.79,87.83,87.75,87.79,54600.0,74.9679,75.0021,74.9338,74.9679,54600.0
2014-04-07 11:20:00,87.79,87.8,87.44,87.44,81400.0,74.9679,74.9765,74.669,74.669,81400.0
2014-04-07 11:30:00,87.45,87.55,87.4,87.42,90900.0,74.6776,74.763,74.6349,74.652,90900.0
2014-04-07 11:40:00,87.42,87.46,87.35,87.38,51600.0,74.652,74.6861,74.5922,74.6178,51600.0
2014-04-07 11:50:00,87.39,87.39,87.15,87.2,75900.0,74.6264,74.6264,74.4214,74.4641,75900.0
2014-04-07 12:00:00,87.2,87.34,87.18,87.25,35500.0,74.4641,74.5837,74.447,74.5068,35500.0
2014-04-07 12:10:00,87.26,87.31,87.21,87.28,43800.0,74.5153,74.558,74.4726,74.5324,43800.0
2014-04-07 12:20:00,87.25,87.39,87.24,87.29,56800.0,74.5068,74.6264,74.4983,74.541,56800.0
2014-04-07 12:30:00,87.28,87.46,87.22,87.41,47100.0,74.5324,74.6861,74.4812,74.6434,47100.0
2014-04-07 12:40:00,87.4,87.43,87.11,87.11,75300.0,74.6349,74.6605,74.3872,74.3872,75300.0
2014-04-07 12:50:00,87.11,87.2,87.06,87.09,72500.0,74.3872,74.4641,74.3446,74.3702,72500.0
2014-04-07 13:00:00,87.09,87.1,86.75,86.76,103900.0,74.3702,74.3787,74.0798,74.0884,103900.0
2014-04-07 13:10:00,86.76,86.89,86.73,86.76,45600.0,74.0884,74.1994,74.0627,74.0884,45600.0
2014-04-07 13:20:00,86.76,87.0,86.75,86.86,48900.0,74.0884,74.2933,74.0798,74.1738,48900.0
2014-04-07 13:30:00,86.86,86.9,86.75,86.88,45900.0,74.1738,74.2079,74.0798,74.1908,45900.0
2014-04-07 13:40:00,86.87,86.95,86.86,86.91,43900.0,74.1823,74.2506,74.1738,74.2165,43900.0
2014-04-07 13:50:00,86.91,86.95,86.81,86.82,67000.0,74.2165,74.2506,74.1311,74.1396,67000.0
2014-04-07 14:00:00,86.83,86.9,86.77,86.84,78900.0,74.1481,74.2079,74.0969,74.1567,78900.0
2014-04-07 14:10:00,86.85,86.9,86.7,86.71,89400.0,74.1652,74.2079,74.0371,74.0457,89400.0
2014-04-07 14:20:00,86.7,86.8,86.68,86.75,115000.0,74.0371,74.1225,74.0201,74.0798,115000.0
2014-04-07 14:30:00,86.76,86.77,86.58,86.74,137000.0,74.0884,74.0969,73.9347,74.0713,137000.0
2014-04-07 14:40:00,86.76,86.84,86.67,86.8,142100.0,74.0884,74.1567,74.0115,74.1225,142100.0
2014-04-07 14:50:00,86.81,87.07,86.77,86.99,120000.0,74.1311,74.3531,74.0969,74.2848,120000.0
2014-04-07 15:00:00,86.98,86.99,86.77,86.92,71100.0,74.2762,74.2848,74.0969,74.225,71100.0
2014-04-07 15:10:00,86.92,87.17,86.86,87.11,121900.0,74.225,74.4385,74.1738,74.3872,121900.0
2014-04-07 15:20:00,87.11,87.12,86.95,87.0,180900.0,74.3872,74.3958,74.2506,74.2933,180900.0
2014-04-07 15:30:00,87.0,87.04,86.86,86.87,163900.0,74.2933,74.3275,74.1738,74.1823,163900.0
2014-04-07 15:40:00,86.88,86.89,86.73,86.76,217200.0,74.1908,74.1994,74.0627,74.0884,217200.0
2014-04-07 15:50:00,86.76,86.79,86.55,86.61,656200.0,74.0884,74.114,73.909,73.9603,656200.0
2014-04-08 09:30:00,86.63,86.76,86.0,86.66,156700.0,73.9774,74.0884,73.4394,74.003,156700.0
2014-04-08 09:40:00,86.7,86.8,86.48,86.51,110100.0,74.0371,74.1225,73.8493,73.8749,110100.0
2014-04-08 09:50:00,86.51,86.53,86.13,86.14,100300.0,73.8749,73.892,73.5504,73.5589,100300.0
2014-04-08 10:00:00,86.14,86.29,86.05,86.18,69700.0,73.5589,73.687,73.4821,73.5931,69700.0
2014-04-08 10:10:00,86.19,86.22,85.9,85.92,90500.0,73.6016,73.6272,73.354,73.3711,90500.0
2014-04-08 10:20:00,85.91,85.93,85.58,85.65,113600.0,73.3625,73.3796,73.0807,73.1405,113600.0
2014-04-08 10:30:00,85.67,86.03,85.63,85.92,102100.0,73.1576,73.465,73.1234,73.3711,102100.0
2014-04-08 10:40:00,85.92,86.02,85.86,85.98,80800.0,73.3711,73.4564,73.3198,73.4223,80800.0
2014-04-08 10:50:00,85.99,86.32,85.99,86.12,87000.0,73.4308,73.7126,73.4308,73.5418,87000.0
2014-04-08 11:00:00,86.12,86.29,86.12,86.26,69900.0,73.5418,73.687,73.5418,73.6614,69900.0
2014-04-08 11:10:00,86.28,86.39,86.08,86.38,89400.0,73.6785,73.7724,73.5077,73.7639,89400.0
2014-04-08 11:20:00,86.37,86.55,86.35,86.44,92800.0,73.7553,73.909,73.7382,73.8151,92800.0
2014-04-08 11:30:00,86.44,86.52,86.34,86.36,49800.0,73.8151,73.8834,73.7297,73.7468,49800.0
2014-04-08 11:40:00,86.36,86.43,86.3,86.33,56200.0,73.7468,73.8066,73.6956,73.7212,56200.0
2014-04-08 11:50:00,86.32,86.59,86.32,86.58,38400.0,73.7126,73.9432,73.7126,73.9347,38400.0
2014-04-08 12:00:00,86.58,86.6,86.45,86.48,42600.0,73.9347,73.9517,73.8236,73.8493,42600.0
2014-04-08 12:10:00,86.49,86.62,86.47,86.61,73500.0,73.8578,73.9688,73.8407,73.9603,73500.0
2014-04-08 12:20:00,86.62,86.7,86.58,86.62,62200.0,73.9688,74.0371,73.9347,73.9688,62200.0
2014-04-08 12:30:00,86.63,86.67,86.54,86.54,62500.0,73.9774,74.0115,73.9005,73.9005,62500.0
2014-04-08 12:40:00,86.53,86.56,86.43,86.53,41100.0,73.892,73.9176,73.8066,73.892,41100.0
2014-04-08 12:50:00,86.54,86.55,86.46,86.48,59100.0,73.9005,73.909,73.8322,73.8493,59100.0
2014-04-08 13:00:00,86.49,86.59,86.49,86.55,49500.0,73.8578,73.9432,73.8578,73.909,49500.0
2014-04-08 13:10:00,86.56,86.68,86.56,86.63,138600.0,73.9176,74.0201,73.9176,73.9774,138600.0
2014-04-08 13:20:00,86.63,86.8,86.63,86.67,73500.0,73.9774,74.1225,73.9774,74.0115,73500.0
2014-04-08 13:30:00,86.68,86.7,86.58,86.66,60500.0,74.0201,74.0371,73.9347,74.003,60500.0
2014-04-08 13:40:00,86.66,86.68,86.53,86.54,60700.0,74.003,74.0201,73.892,73.9005,60700.0
2014-04-08 13:50:00,86.53,86.6,86.5,86.54,60000.0,73.892,73.9517,73.8663,73.9005,60000.0
2014-04-08 14:00:00,86.55,86.56,86.13,86.17,76700.0,73.909,73.9176,73.5504,73.5845,76700.0
2014-04-08 14:10:00,86.17,86.22,86.03,86.12,53000.0,73.5845,73.6272,73.465,73.5418,53000.0
2014-04-08 14:20:00,86.12,86.19,86.03,86.14,50500.0,73.5418,73.6016,73.465,73.5589,50500.0
2014-04-08 14:30:00,86.15,86.34,86.14,86.21,58700.0,73.5675,73.7297,73.5589,73.6187,58700.0
2014-04-08 14:40:00,86.21,86.24,86.04,86.18,39300.0,73.6187,73.6443,73.4735,73.5931,39300.0
2014-04-08 14:50:00,86.19,86.35,86.17,86.29,58400.0,73.6016,73.7382,73.5845,73.687,58400.0
2014-04-08 15:00:00,86.28,86.41,86.19,86.29,114800.0,73.6785,73.7895,73.6016,73.687,114800.0
2014-04-08 15:10:00,86.28,86.37,86.19,86.33,62800.0,73.6785,73.7553,73.6016,73.7212,62800.0
2014-04-08 15:20:00,86.34,86.55,86.33,86.5,73600.0,73.7297,73.909,73.7212,73.8663,73600.0
2014-04-08 15:30:00,86.49,86.59,86.44,86.59,95800.0,73.8578,73.9432,73.8151,73.9432,95800.0
2014-04-08 15:40:00,86.59,86.59,86.45,86.51,153300.0,73.9432,73.9432,73.8236,73.8749,153300.0
2014-04-08 15:50:00,86.5,86.55,86.46,86.49,264100.0,73.8663,73.909,73.8322,73.8578,264100.0
2014-04-09 09:30:00,86.9,87.34,86.8,87.16,127000.0,74.2079,74.5837,74.1225,74.4299,127000.0
2014-04-09 09:40:00,87.2,87.28,86.79,86.86,69800.0,74.4641,74.5324,74.114,74.1738,69800.0
2014-04-09 09:50:00,86.87,87.05,86.7,87.03,96800.0,74.1823,74.336,74.0371,74.3189,96800.0
2014-04-09 10:00:00,87.03,87.06,86.82,86.84,128700.0,74.3189,74.3446,74.1396,74.1567,128700.0
2014-04-09 10:10:00,86.86,86.92,86.65,86.82,44100.0,74.1738,74.225,73.9944,74.1396,44100.0
2014-04-09 10:20:00,86.84,87.05,86.84,86.87,45500.0,74.1567,74.336,74.1567,74.1823,45500.0
2014-04-09 10:30:00,86.88,87.02,86.84,86.87,33500.0,74.1908,74.3104,74.1567,74.1823,33500.0
2014-04-09 10:40:00,86.86,87.04,86.82,86.91,55900.0,74.1738,74.3275,74.1396,74.2165,55900.0
2014-04-09 10:50:00,86.9,86.92,86.79,86.79,23000.0,74.2079,74.225,74.114,74.114,23000.0
2014-04-09 11:00:00,86.78,86.81,86.71,86.76,37700.0,74.1054,74.1311,74.0457,74.0884,37700.0
2014-04-09 11:10:00,86.76,86.88,86.72,86.86,33900.0,74.0884,74.1908,74.0542,74.1738,33900.0
2014-04-09 11:20:00,86.84,86.84,86.64,86.72,53400.0,74.1567,74.1567,73.9859,74.0542,53400.0
2014-04-09 11:30:00,86.7,86.89,86.69,86.86,19500.0,74.0371,74.1994,74.0286,74.1738,19500.0
2014-04-09 11:40:00,86.86,86.98,86.85,86.92,19300.0,74.1738,74.2762,74.1652,74.225,19300.0
2014-04-09 11:50:00,86.92,87.05,86.92,87.03,25200.0,74.225,74.336,74.225,74.3189,25200.0
2014-04-09 12:00:00,87.04,87.1,87.02,87.04,28900.0,74.3275,74.3787,74.3104,74.3275,28900.0
2014-04-09 12:10:00,87.05,87.14,87.05,87.1,22500.0,74.336,74.4129,74.336,74.3787,22500.0
2014-04-09 12:20:00,87.09,87.42,87.09,87.39,39800.0,74.3702,74.652,74.3702,74.6264,39800.0
2014-04-09 12:30:00,87.37,87.4,87.31,87.34,39600.0,74.6093,74.6349,74.558,74.5837,39600.0
2014-04-09 12:40:00,87.34,87.4,87.32,87.38,24000.0,74.5837,74.6349,74.5666,74.6178,24000.0
2014-04-09 12:50:00,87.38,87.47,87.36,87.42,74300.0,74.6178,74.6947,74.6007,74.652,74300.0
2014-04-09 13:00:00,87.42,87.49,87.42,87.48,55600.0,74.652,74.7117,74.652,74.7032,55600.0
2014-04-09 13:10:00,87.49,87.55,87.46,87.53,39900.0,74.7117,74.763,74.6861,74.7459,39900.0
2014-04-09 13:20:00,87.54,87.72,87.52,87.69,84100.0,74.7544,74.9082,74.7374,74.8825,84100.0
2014-04-09 13:30:00,87.69,87.72,87.51,87.72,70300.0,74.8825,74.9082,74.7288,74.9082,70300.0
2014-04-09 13:40:00,87.72,87.91,87.71,87.91,68600.0,74.9082,75.0704,74.8996,75.0704,68600.0
2014-04-09 13:50:00,87.91,87.98,87.81,87.81,61900.0,75.0704,75.1302,74.985,74.985,61900.0
2014-04-09 14:00:00,87.81,88.07,87.81,88.06,92200.0,74.985,75.207,74.985,75.1985,92200.0
2014-04-09 14:10:00,88.06,88.3,88.06,88.28,70600.0,75.1985,75.4034,75.1985,75.3864,70600.0
2014-04-09 14:20:00,88.28,88.46,88.28,88.35,85700.0,75.3864,75.5401,75.3864,75.4461,85700.0
2014-04-09 14:30:00,88.36,88.44,88.32,88.35,56300.0,75.4547,75.523,75.4205,75.4461,56300.0
2014-04-09 14:40:00,88.36,88.43,88.34,88.4,71400.0,75.4547,75.5145,75.4376,75.4888,71400.0
2014-04-09 14:50:00,88.4,88.49,88.36,88.43,74600.0,75.4888,75.5657,75.4547,75.5145,74600.0
2014-04-09 15:00:00,88.41,88.49,88.36,88.42,99600.0,75.4974,75.5657,75.4547,75.5059,99600.0
2014-04-09 15:10:00,88.42,88.46,88.31,88.35,81100.0,75.5059,75.5401,75.412,75.4461,81100.0
2014-04-09 15:20:00,88.34,88.41,88.3,88.38,95900.0,75.4376,75.4974,75.4034,75.4718,95900.0
2014-04-09 15:30:00,88.38,88.61,88.35,88.57,119700.0,75.4718,75.6682,75.4461,75.634,119700.0
2014-04-09 15:40:00,88.57,88.71,88.55,88.68,146800.0,75.634,75.7536,75.6169,75.7279,146800.0
2014-04-09 15:50:00,88.68,88.72,88.57,88.72,411300.0,75.7279,75.7621,75.634,75.7621,411300.0
2014-04-10 09:30:00,88.47,88.75,88.0,88.0,181900.0,75.5486,75.7877,75.1473,75.1473,181900.0
2014-04-10 09:40:00,88.02,88.2,87.85,87.97,102900.0,75.1643,75.318,75.0192,75.1216,102900.0
2014-04-10 09:50:00,87.95,87.98,87.56,87.92,106200.0,75.1046,75.1302,74.7715,75.0789,106200.0
2014-04-10 10:00:00,87.93,87.97,87.67,87.9,72400.0,75.0875,75.1216,74.8655,75.0619,72400.0
2014-04-10 10:10:00,87.9,88.07,87.76,87.8,65100.0,75.0619,75.207,74.9423,74.9765,65100.0
2014-04-10 10:20:00,87.81,88.04,87.79,87.99,43200.0,74.985,75.1814,74.9679,75.1387,43200.0
2014-04-10 10:30:00,88.0,88.05,87.76,87.82,47300.0,75.1473,75.19,74.9423,74.9935,47300.0
2014-04-10 10:40:00,87.8,87.8,87.43,87.48,53700.0,74.9765,74.9765,74.6605,74.7032,53700.0
2014-04-10 10:50:00,87.49,87.58,87.28,87.28,41000.0,74.7117,74.7886,74.5324,74.5324,41000.0
2014-04-10 11:00:00,87.27,87.29,86.99,87.02,83600.0,74.5239,74.541,74.2848,74.3104,83600.0
2014-04-10 11:10:00,87.03,87.19,86.99,87.02,57800.0,74.3189,74.4556,74.2848,74.3104,57800.0
2014-04-10 11:20:00,87.03,87.08,86.79,86.86,51200.0,74.3189,74.3616,74.114,74.1738,51200.0
2014-04-10 11:30:00,86.85,86.95,86.82,86.87,36800.0,74.1652,74.2506,74.1396,74.1823,36800.0
2014-04-10 11:40:00,86.86,86.96,86.8,86.91,64200.0,74.1738,74.2592,74.1225,74.2165,64200.0
2014-04-10 11:50:00,86.91,86.96,86.83,86.87,75800.0,74.2165,74.2592,74.1481,74.1823,75800.0
2014-04-10 12:00:00,86.85,86.94,86.62,86.65,91600.0,74.1652,74.2421,73.9688,73.9944,91600.0
2014-04-10 12:10:00,86.64,86.65,86.46,86.6,90600.0,73.9859,73.9944,73.8322,73.9517,90600.0
2014-04-10 12:20:00,86.6,86.69,86.55,86.6,83100.0,73.9517,74.0286,73.909,73.9517,83100.0
2014-04-10 12:30:00,86.6,86.66,86.56,86.62,53800.0,73.9517,74.003,73.9176,73.9688,53800.0
2014-04-10 12:40:00,86.63,86.64,86.41,86.5,54000.0,73.9774,73.9859,73.7895,73.8663,54000.0
2014-04-10 12:50:00,86.5,86.56,86.32,86.33,56400.0,73.8663,73.9176,73.7126,73.7212,56400.0
2014-04-10 13:00:00,86.33,86.41,86.28,86.3,66800.0,73.7212,73.7895,73.6785,73.6956,66800.0
2014-04-10 13:10:00,86.3,86.35,85.96,85.98,98300.0,73.6956,73.7382,73.4052,73.4223,98300.0
2014-04-10 13:20:00,85.98,85.98,85.77,85.9,94800.0,73.4223,73.4223,73.243,73.354,94800.0
2014-04-10 13:30:00,85.88,86.01,85.88,85.9,78300.0,73.3369,73.4479,73.3369,73.354,78300.0
2014-04-10 13:40:00,85.89,85.9,85.72,85.84,95900.0,73.3454,73.354,73.2003,73.3027,95900.0
2014-04-10 13:50:00,85.84,86.0,85.75,85.97,99100.0,73.3027,73.4394,73.2259,73.4137,99100.0
2014-04-10 14:00:00,85.96,86.13,85.93,86.03,100200.0,73.4052,73.5504,73.3796,73.465,100200.0
2014-04-10 14:10:00,86.05,86.25,86.02,86.19,109800.0,73.4821,73.6529,73.4564,73.6016,109800.0
2014-04-10 14:20:00,86.19,86.19,86.01,86.06,160400.0,73.6016,73.6016,73.4479,73.4906,160400.0
2014-04-10 14:30:00,86.05,86.05,85.89,85.99,110400.0,73.4821,73.4821,73.3454,73.4308,110400.0
2014-04-10 14:40:00,85.99,86.03,85.82,85.82,101100.0,73.4308,73.465,73.2857,73.2857,101100.0
2014-04-10 14:50:00,85.82,85.92,85.77,85.83,77700.0,73.2857,73.3711,73.243,73.2942,77700.0
2014-04-10 15:00:00,85.82,85.82,85.31,85.35,137400.0,73.2857,73.2857,72.8501,72.8843,137400.0
2014-04-10 15:10:00,85.34,85.51,85.3,85.5,170400.0,72.8758,73.0209,72.8416,73.0124,170400.0
2014-04-10 15:20:00,85.49,85.52,85.38,85.42,180200.0,73.0039,73.0295,72.9099,72.9441,180200.0
2014-04-10 15:30:00,85.42,85.48,85.35,85.41,247800.0,72.9441,72.9953,72.8843,72.9355,247800.0
2014-04-10 15:40:00,85.41,85.57,85.31,85.57,225200.0,72.9355,73.0722,72.8501,73.0722,225200.0
2014-04-10 15:50:00,85.56,85.61,85.36,85.37,704300.0,73.0636,73.1063,72.8928,72.9014,704300.0
2014-04-11 09:30:00,84.9,84.95,83.99,84.37,273200.0,72.5,72.5427,71.7229,72.0474,273200.0
2014-04-11 09:40:00,84.45,84.77,84.45,84.65,109000.0,72.1158,72.389,72.1158,72.2865,109000.0
2014-04-11 09:50:00,84.61,85.04,84.61,84.86,71400.0,72.2524,72.6196,72.2524,72.4659,71400.0
2014-04-11 10:00:00,84.85,84.92,84.45,84.52,118300.0,72.4573,72.5171,72.1158,72.1755,118300.0
2014-04-11 10:10:00,84.54,84.67,84.19,84.24,151300.0,72.1926,72.3036,71.8937,71.9364,151300.0
2014-04-11 10:20:00,84.27,84.72,84.18,84.52,109600.0,71.962,72.3463,71.8852,72.1755,109600.0
2014-04-11 10:30:00,84.5,84.64,84.38,84.38,86800.0,72.1584,72.278,72.056,72.056,86800.0
2014-04-11 10:40:00,84.42,84.91,84.4,84.9,93300.0,72.0901,72.5086,72.0731,72.5,93300.0
2014-04-11 10:50:00,84.91,85.21,84.85,85.02,68600.0,72.5086,72.7647,72.4573,72.6025,68600.0
2014-04-11 11:00:00,85.0,85.14,84.96,85.01,101200.0,72.5854,72.705,72.5513,72.594,101200.0
2014-04-11 11:10:00,85.01,85.43,85.01,85.43,79000.0,72.594,72.9526,72.594,72.9526,79000.0
2014-04-11 11:20:00,85.44,85.45,85.05,85.1,41200.0,72.9612,72.9697,72.6281,72.6708,41200.0
2014-04-11 11:30:00,85.1,85.25,85.02,85.12,29600.0,72.6708,72.7989,72.6025,72.6879,29600.0
2014-04-11 11:40:00,85.09,85.14,84.82,84.87,54000.0,72.6623,72.705,72.4317,72.4744,54000.0
2014-04-11 11:50:00,84.86,84.99,84.83,84.98,33800.0,72.4659,72.5769,72.4403,72.5683,33800.0
2014-04-11 12:00:00,84.98,85.1,84.93,84.93,34700.0,72.5683,72.6708,72.5256,72.5256,34700.0
2014-04-11 12:10:00,84.92,84.94,84.71,84.79,47500.0,72.5171,72.5342,72.3378,72.4061,47500.0
2014-04-11 12:20:00,84.79,84.79,84.64,84.75,35500.0,72.4061,72.4061,72.278,72.3719,35500.0
2014-04-11 12:30:00,84.74,84.77,84.62,84.73,44600.0,72.3634,72.389,72.2609,72.3549,44600.0
2014-04-11 12:40:00,84.73,84.88,84.73,84.85,25000.0,72.3549,72.4829,72.3549,72.4573,25000.0
2014-04-11 12:50:00,84.86,84.86,84.71,84.84,20800.0,72.4659,72.4659,72.3378,72.4488,20800.0
2014-04-11 13:00:00,84.84,84.87,84.55,84.64,35300.0,72.4488,72.4744,72.2011,72.278,35300.0
2014-04-11 13:10:00,84.64,84.65,84.42,84.43,46900.0,72.278,72.2865,72.0901,72.0987,46900.0
2014-04-11 13:20:00,84.42,84.47,84.3,84.34,71700.0,72.0901,72.1328,71.9877,72.0218,71700.0
2014-04-11 13:30:00,84.34,84.42,84.27,84.33,62100.0,72.0218,72.0901,71.962,72.0133,62100.0
2014-04-11 13:40:00,84.34,84.6,84.33,84.53,45300.0,72.0218,72.2438,72.0133,72.1841,45300.0
2014-04-11 13:50:00,84.53,84.56,84.42,84.43,50600.0,72.1841,72.2097,72.0901,72.0987,50600.0
2014-04-11 14:00:00,84.44,84.68,84.44,84.66,78500.0,72.1072,72.3122,72.1072,72.2951,78500.0
2014-04-11 14:10:00,84.66,84.66,84.47,84.48,62900.0,72.2951,72.2951,72.1328,72.1414,62900.0
2014-04-11 14:20:00,84.49,84.57,84.36,84.46,41100.0,72.1499,72.2182,72.0389,72.1243,41100.0
2014-04-11 14:30:00,84.46,84.49,84.37,84.39,38300.0,72.1243,72.1499,72.0474,72.0645,38300.0
2014-04-11 14:40:00,84.41,84.48,84.27,84.29,65300.0,72.0816,72.1414,71.962,71.9791,65300.0
2014-04-11 14:50:00,84.3,84.51,84.26,84.44,67700.0,71.9877,72.167,71.9535,72.1072,67700.0
2014-04-11 15:00:00,84.44,84.44,84.3,84.36,95100.0,72.1072,72.1072,71.9877,72.0389,95100.0
2014-04-11 15:10:00,84.36,84.63,84.36,84.62,85600.0,72.0389,72.2695,72.0389,72.2609,85600.0
2014-04-11 15:20:00,84.62,84.87,84.62,84.82,85700.0,72.2609,72.4744,72.2609,72.4317,85700.0
2014-04-11 15:30:00,84.83,84.83,84.62,84.7,94600.0,72.4403,72.4403,72.2609,72.3292,94600.0
2014-04-11 15:40:00,84.71,84.8,84.5,84.71,171900.0,72.3378,72.4146,72.1584,72.3378,171900.0
2014-04-11 15:50:00,84.7,84.7,84.5,84.55,367200.0,72.3292,72.3292,72.1584,72.2011,367200.0
2014-04-14 09:30:00,85.09,85.33,84.71,85.0,143100.0,72.6623,72.8672,72.3378,72.5854,143100.0
2014-04-14 09:40:00,85.01,85.08,84.55,84.61,81800.0,72.594,72.6537,72.2011,72.2524,81800.0
2014-04-14 09:50:00,84.6,84.66,84.09,84.13,136600.0,72.2438,72.2951,71.8083,71.8425,136600.0
2014-04-14 10:00:00,84.13,84.61,84.04,84.59,145200.0,71.8425,72.2524,71.7656,72.2353,145200.0
2014-04-14 10:10:00,84.55,84.61,84.35,84.56,76400.0,72.2011,72.2524,72.0304,72.2097,76400.0
2014-04-14 10:20:00,84.56,84.66,84.5,84.59,64400.0,72.2097,72.2951,72.1584,72.2353,64400.0
2014-04-14 10:30:00,84.59,84.86,84.56,84.72,124800.0,72.2353,72.4659,72.2097,72.3463,124800.0
2014-04-14 10:40:00,84.74,84.89,84.68,84.83,67400.0,72.3634,72.4915,72.3122,72.4403,67400.0
2014-04-14 10:50:00,84.82,85.16,84.79,85.15,64200.0,72.4317,72.7221,72.4061,72.7135,64200.0
2014-04-14 11:00:00,85.16,85.38,85.15,85.3,98900.0,72.7221,72.9099,72.7135,72.8416,98900.0
2014-04-14 11:10:00,85.29,85.32,85.17,85.26,54900.0,72.8331,72.8587,72.7306,72.8074,54900.0
2014-04-14 11:20:00,85.26,85.28,85.13,85.18,29900.0,72.8074,72.8245,72.6964,72.7391,29900.0
2014-04-14 11:30:00,85.17,85.4,85.17,85.31,46700.0,72.7306,72.927,72.7306,72.8501,46700.0
2014-04-14 11:40:00,85.31,85.33,85.18,85.25,43900.0,72.8501,72.8672,72.7391,72.7989,43900.0
2014-04-14 11:50:00,85.25,85.47,85.25,85.39,77600.0,72.7989,72.9868,72.7989,72.9185,77600.0
2014-04-14 12:00:00,85.38,85.44,85.35,85.38,35000.0,72.9099,72.9612,72.8843,72.9099,35000.0
2014-04-14 12:10:00,85.38,85.73,85.37,85.71,85600.0,72.9099,73.2088,72.9014,73.1917,85600.0
2014-04-14 12:20:00,85.7,85.72,85.58,85.61,66900.0,73.1832,73.2003,73.0807,73.1063,66900.0
2014-04-14 12:30:00,85.63,85.86,85.6,85.79,61600.0,73.1234,73.3198,73.0978,73.26,61600.0
2014-04-14 12:40:00,85.79,86.11,85.77,86.1,133600.0,73.26,73.5333,73.243,73.5248,133600.0
2014-04-14 12:50:00,86.09,86.2,86.02,86.04,160500.0,73.5162,73.6102,73.4564,73.4735,160500.0
2014-04-14 13:00:00,86.05,86.34,86.01,86.01,149100.0,73.4821,73.7297,73.4479,73.4479,149100.0
2014-04-14 13:10:00,86.0,86.0,85.82,85.9,78900.0,73.4394,73.4394,73.2857,73.354,78900.0
2014-04-14 13:20:00,85.9,85.91,85.8,85.8,47800.0,73.354,73.3625,73.2686,73.2686,47800.0
2014-04-14 13:30:00,85.79,85.88,85.75,85.88,56700.0,73.26,73.3369,73.2259,73.3369,56700.0
2014-04-14 13:40:00,85.89,85.9,85.7,85.73,88300.0,73.3454,73.354,73.1832,73.2088,88300.0
2014-04-14 13:50:00,85.73,85.74,85.52,85.52,34800.0,73.2088,73.2173,73.0295,73.0295,34800.0
2014-04-14 14:00:00,85.5,85.62,85.4,85.61,42400.0,73.0124,73.1149,72.927,73.1063,42400.0
2014-04-14 14:10:00,85.61,85.66,85.4,85.4,75900.0,73.1063,73.149,72.927,72.927,75900.0
2014-04-14 14:20:00,85.41,85.41,85.12,85.19,69800.0,72.9355,72.9355,72.6879,72.7477,69800.0
2014-04-14 14:30:00,85.19,85.23,85.09,85.19,36200.0,72.7477,72.7818,72.6623,72.7477,36200.0
2014-04-14 14:40:00,85.18,85.19,85.05,85.11,40600.0,72.7391,72.7477,72.6281,72.6794,40600.0
2014-04-14 14:50:00,85.1,85.22,84.98,85.0,62700.0,72.6708,72.7733,72.5683,72.5854,62700.0
2014-04-14 15:00:00,84.99,85.01,84.78,84.86,84700.0,72.5769,72.594,72.3976,72.4659,84700.0
2014-04-14 15:10:00,84.86,84.92,84.45,84.71,109100.0,72.4659,72.5171,72.1158,72.3378,109100.0
2014-04-14 15:20:00,84.7,84.92,84.66,84.91,100200.0,72.3292,72.5171,72.2951,72.5086,100200.0
2014-04-14 15:30:00,84.9,85.17,84.9,85.12,113500.0,72.5,72.7306,72.5,72.6879,113500.0
2014-04-14 15:40:00,85.12,85.35,85.06,85.3,130600.0,72.6879,72.8843,72.6367,72.8416,130600.0
2014-04-14 15:50:00,85.29,85.56,85.27,85.49,306100.0,72.8331,73.0636,72.816,73.0039,306100.0
2014-04-15 09:30:00,85.87,86.09,85.6,86.04,81600.0,73.3284,73.5162,73.0978,73.4735,81600.0
2014-04-15 09:40:00,86.05,86.57,86.01,86.46,87900.0,73.4821,73.9261,73.4479,73.8322,87900.0
2014-04-15 09:50:00,86.45,86.73,86.38,86.48,110600.0,73.8236,74.0627,73.7639,73.8493,110600.0
2014-04-15 10:00:00,86.47,86.67,86.18,86.18,64300.0,73.8407,74.0115,73.5931,73.5931,64300.0
2014-04-15 10:10:00,86.18,86.21,85.88,85.91,94000.0,73.5931,73.6187,73.3369,73.3625,94000.0
2014-04-15 10:20:00,85.9,85.9,85.5,85.51,125800.0,73.354,73.354,73.0124,73.0209,125800.0
2014-04-15 10:30:00,85.49,85.74,85.34,85.64,83900.0,73.0039,73.2173,72.8758,73.1319,83900.0
2014-04-15 10:40:00,85.64,85.81,85.47,85.6,85200.0,73.1319,73.2771,72.9868,73.0978,85200.0
2014-04-15 10:50:00,85.61,85.71,85.12,85.34,90700.0,73.1063,73.1917,72.6879,72.8758,90700.0
2014-04-15 11:00:00,85.32,85.39,85.13,85.25,117700.0,72.8587,72.9185,72.6964,72.7989,117700.0
2014-04-15 11:10:00,85.26,85.39,85.09,85.25,67600.0,72.8074,72.9185,72.6623,72.7989,67600.0
2014-04-15 11:20:00,85.25,85.44,85.16,85.41,55300.0,72.7989,72.9612,72.7221,72.9355,55300.0
2014-04-15 11:30:00,85.39,85.63,85.27,85.27,55800.0,72.9185,73.1234,72.816,72.816,55800.0
2014-04-15 11:40:00,85.27,85.28,84.89,84.99,54900.0,72.816,72.8245,72.4915,72.5769,54900.0
2014-04-15 11:50:00,84.98,85.04,84.76,84.94,78600.0,72.5683,72.6196,72.3805,72.5342,78600.0
2014-04-15 12:00:00,84.92,84.92,84.57,84.74,71400.0,72.5171,72.5171,72.2182,72.3634,71400.0
2014-04-15 12:10:00,84.72,84.82,84.68,84.73,34400.0,72.3463,72.4317,72.3122,72.3549,34400.0
2014-04-15 12:20:00,84.74,84.79,84.5,84.74,45600.0,72.3634,72.4061,72.1584,72.3634,45600.0
2014-04-15 12:30:00,84.72,84.73,84.52,84.52,44000.0,72.3463,72.3549,72.1755,72.1755,44000.0
2014-04-15 12:40:00,84.52,84.66,84.32,84.38,65300.0,72.1755,72.2951,72.0047,72.056,65300.0
2014-04-15 12:50:00,84.36,84.55,84.32,84.42,34000.0,72.0389,72.2011,72.0047,72.0901,34000.0
2014-04-15 13:00:00,84.42,84.63,84.32,84.52,42300.0,72.0901,72.2695,72.0047,72.1755,42300.0
2014-04-15 13:10:00,84.53,84.75,84.44,84.74,42300.0,72.1841,72.3719,72.1072,72.3634,42300.0
2014-04-15 13:20:00,84.74,84.77,84.55,84.62,38800.0,72.3634,72.389,72.2011,72.2609,38800.0
2014-04-15 13:30:00,84.64,85.06,84.61,84.93,88000.0,72.278,72.6367,72.2524,72.5256,88000.0
2014-04-15 13:40:00,84.9,85.07,84.77,84.86,37700.0,72.5,72.6452,72.389,72.4659,37700.0
2014-04-15 13:50:00,84.85,85.22,84.83,85.2,44300.0,72.4573,72.7733,72.4403,72.7562,44300.0
2014-04-15 14:00:00,85.2,85.51,85.19,85.41,41400.0,72.7562,73.0209,72.7477,72.9355,41400.0
2014-04-15 14:10:00,85.41,85.55,85.31,85.36,49000.0,72.9355,73.0551,72.8501,72.8928,49000.0
2014-04-15 14:20:00,85.33,85.49,85.28,85.44,27000.0,72.8672,73.0039,72.8245,72.9612,27000.0
2014-04-15 14:30:00,85.42,85.67,85.42,85.64,56500.0,72.9441,73.1576,72.9441,73.1319,56500.0
2014-04-15 14:40:00,85.65,85.8,85.59,85.78,50200.0,73.1405,73.2686,73.0892,73.2515,50200.0
2014-04-15 14:50:00,85.79,85.94,85.77,85.82,68900.0,73.26,73.3881,73.243,73.2857,68900.0
2014-04-15 15:00:00,85.8,85.83,85.6,85.64,77400.0,73.2686,73.2942,73.0978,73.1319,77400.0
2014-04-15 15:10:00,85.66,85.98,85.61,85.97,138300.0,73.149,73.4223,73.1063,73.4137,138300.0
2014-04-15 15:20:00,85.98,86.04,85.75,86.0,75800.0,73.4223,73.4735,73.2259,73.4394,75800.0
2014-04-15 15:30:00,86.0,86.01,85.81,85.82,67000.0,73.4394,73.4479,73.2771,73.2857,67000.0
2014-04-15 15:40:00,85.82,86.01,85.72,86.0,112500.0,73.2857,73.4479,73.2003,73.4394,112500.0
2014-04-15 15:50:00,86.0,86.12,85.98,86.05,271500.0,73.4394,73.5418,73.4223,73.4821,271500.0
2014-04-16 09:30:00,86.84,87.17,86.81,86.99,100700.0,74.1567,74.4385,74.1311,74.2848,100700.0
2014-04-16 09:40:00,86.98,87.21,86.83,86.87,105300.0,74.2762,74.4726,74.1481,74.1823,105300.0
2014-04-16 09:50:00,86.87,86.9,86.62,86.71,92100.0,74.1823,74.2079,73.9688,74.0457,92100.0
2014-04-16 10:00:00,86.68,86.7,86.52,86.6,69800.0,74.0201,74.0371,73.8834,73.9517,69800.0
2014-04-16 10:10:00,86.6,86.79,86.56,86.7,92600.0,73.9517,74.114,73.9176,74.0371,92600.0
2014-04-16 10:20:00,86.71,86.92,86.68,86.8,83500.0,74.0457,74.225,74.0201,74.1225,83500.0
2014-04-16 10:30:00,86.8,86.94,86.73,86.9,55800.0,74.1225,74.2421,74.0627,74.2079,55800.0
2014-04-16 10:40:00,86.9,86.92,86.65,86.87,61900.0,74.2079,74.225,73.9944,74.1823,61900.0
2014-04-16 10:50:00,86.86,86.97,86.6,86.64,67100.0,74.1738,74.2677,73.9517,73.9859,67100.0
2014-04-16 11:00:00,86.63,86.77,86.48,86.75,56500.0,73.9774,74.0969,73.8493,74.0798,56500.0
2014-04-16 11:10:00,86.74,86.95,86.7,86.86,52600.0,74.0713,74.2506,74.0371,74.1738,52600.0
2014-04-16 11:20:00,86.84,86.93,86.76,86.83,53900.0,74.1567,74.2335,74.0884,74.1481,53900.0
2014-04-16 11:30:00,86.83,86.93,86.7,86.76,57500.0,74.1481,74.2335,74.0371,74.0884,57500.0
2014-04-16 11:40:00,86.77,86.97,86.74,86.93,65800.0,74.0969,74.2677,74.0713,74.2335,65800.0
2014-04-16 11:50:00,86.93,86.99,86.87,86.97,64500.0,74.2335,74.2848,74.1823,74.2677,64500.0
2014-04-16 12:00:00,86.96,87.35,86.95,87.33,64400.0,74.2592,74.5922,74.2506,74.5751,64400.0
2014-04-16 12:10:00,87.35,87.47,87.11,87.2,85400.0,74.5922,74.6947,74.3872,74.4641,85400.0
2014-04-16 12:20:00,87.2,87.33,87.17,87.17,53500.0,74.4641,74.5751,74.4385,74.4385,53500.0
2014-04-16 12:30:00,87.19,87.25,87.05,87.11,42900.0,74.4556,74.5068,74.336,74.3872,42900.0
2014-04-16 12:40:00,87.12,87.19,86.93,86.93,139900.0,74.3958,74.4556,74.2335,74.2335,139900.0
2014-04-16 12:50:00,86.92,87.13,86.9,86.94,63200.0,74.225,74.4043,74.2079,74.2421,63200.0
2014-04-16 13:00:00,86.95,87.05,86.77,86.91,79100.0,74.2506,74.336,74.0969,74.2165,79100.0
2014-04-16 13:10:00,86.91,87.14,86.87,87.04,39700.0,74.2165,74.4129,74.1823,74.3275,39700.0
2014-04-16 13:20:00,87.06,87.23,87.04,87.08,41900.0,74.3446,74.4897,74.3275,74.3616,41900.0
2014-04-16 13:30:00,87.08,87.08,86.9,86.98,65800.0,74.3616,74.3616,74.2079,74.2762,65800.0
2014-04-16 13:40:00,86.99,87.1,86.95,87.01,55800.0,74.2848,74.3787,74.2506,74.3019,55800.0
2014-04-16 13:50:00,87.01,87.2,86.98,87.18,34800.0,74.3019,74.4641,74.2762,74.447,34800.0
2014-04-16 14:00:00,87.2,87.22,87.1,87.14,33500.0,74.4641,74.4812,74.3787,74.4129,33500.0
2014-04-16 14:10:00,87.13,87.21,86.98,87.0,75200.0,74.4043,74.4726,74.2762,74.2933,75200.0
2014-04-16 14:20:00,87.01,87.03,86.84,86.87,78300.0,74.3019,74.3189,74.1567,74.1823,78300.0
2014-04-16 14:30:00,86.88,87.18,86.87,87.14,94000.0,74.1908,74.447,74.1823,74.4129,94000.0
2014-04-16 14:40:00,87.14,87.26,87.11,87.23,41400.0,74.4129,74.5153,74.3872,74.4897,41400.0
2014-04-16 14:50:00,87.23,87.39,87.21,87.38,52400.0,74.4897,74.6264,74.4726,74.6178,52400.0
2014-04-16 15:00:00,87.36,87.39,87.17,87.21,69400.0,74.6007,74.6264,74.4385,74.4726,69400.0
2014-04-16 15:10:00,87.2,87.22,87.1,87.1,114900.0,74.4641,74.4812,74.3787,74.3787,114900.0
2014-04-16 15:20:00,87.1,87.19,87.05,87.17,97000.0,74.3787,74.4556,74.336,74.4385,97000.0
2014-04-16 15:30:00,87.17,87.28,87.06,87.27,127900.0,74.4385,74.5324,74.3446,74.5239,127900.0
2014-04-16 15:40:00,87.27,87.35,87.17,87.33,180300.0,74.5239,74.5922,74.4385,74.5751,180300.0
2014-04-16 15:50:00,87.32,87.48,87.2,87.41,567300.0,74.5666,74.7032,74.4641,74.6434,567300.0
2014-04-17 09:30:00,87.16,87.92,86.95,87.0,641500.0,74.4299,75.0789,74.2506,74.2933,641500.0
2014-04-17 09:40:00,87.0,87.28,85.87,86.01,358700.0,74.2933,74.5324,73.3284,73.4479,358700.0
2014-04-17 09:50:00,86.01,86.21,85.66,86.0,328400.0,73.4479,73.6187,73.149,73.4394,328400.0
2014-04-17 10:00:00,86.0,86.03,85.5,85.54,231500.0,73.4394,73.465,73.0124,73.0466,231500.0
2014-04-17 10:10:00,85.55,86.02,85.54,85.72,319800.0,73.0551,73.4564,73.0466,73.2003,319800.0
2014-04-17 10:20:00,85.7,85.72,85.1,85.63,350400.0,73.1832,73.2003,72.6708,73.1234,350400.0
2014-04-17 10:30:00,85.63,85.79,85.32,85.41,265100.0,73.1234,73.26,72.8587,72.9355,265100.0
2014-04-17 10:40:00,85.42,85.59,85.21,85.29,343000.0,72.9441,73.0892,72.7647,72.8331,343000.0
2014-04-17 10:50:00,85.29,85.74,85.23,85.6,496800.0,72.8331,73.2173,72.7818,73.0978,496800.0
2014-04-17 11:00:00,85.6,85.74,85.56,85.58,323600.0,73.0978,73.2173,73.0636,73.0807,323600.0
2014-04-17 11:10:00,85.58,85.82,85.52,85.56,231900.0,73.0807,73.2857,73.0295,73.0636,231900.0
2014-04-17 11:20:00,85.56,85.57,85.48,85.53,138700.0,73.0636,73.0722,72.9953,73.038,138700.0
2014-04-17 11:30:00,85.53,85.63,85.5,85.54,185000.0,73.038,73.1234,73.0124,73.0466,185000.0
2014-04-17 11:40:00,85.54,85.57,85.42,85.48,110200.0,73.0466,73.0722,72.9441,72.9953,110200.0
2014-04-17 11:50:00,85.48,85.67,85.47,85.62,125700.0,72.9953,73.1576,72.9868,73.1149,125700.0
2014-04-17 12:00:00,85.61,85.67,85.53,85.57,106500.0,73.1063,73.1576,73.038,73.0722,106500.0
2014-04-17 12:10:00,85.57,85.63,85.48,85.52,167800.0,73.0722,73.1234,72.9953,73.0295,167800.0
2014-04-17 12:20:00,85.52,85.68,85.5,85.61,93700.0,73.0295,73.1661,73.0124,73.1063,93700.0
2014-04-17 12:30:00,85.64,85.97,85.5,85.96,106200.0,73.1319,73.4137,73.0124,73.4052,106200.0
2014-04-17 12:40:00,85.96,86.0,85.76,85.88,73800.0,73.4052,73.4394,73.2344,73.3369,73800.0
2014-04-17 12:50:00,85.89,86.03,85.82,85.97,98700.0,73.3454,73.465,73.2857,73.4137,98700.0
2014-04-17 13:00:00,85.99,86.48,85.99,86.48,242100.0,73.4308,73.8493,73.4308,73.8493,242100.0
2014-04-17 13:10:00,86.49,86.76,86.33,86.33,148800.0,73.8578,74.0884,73.7212,73.7212,148800.0
2014-04-17 13:20:00,86.33,86.35,86.0,86.0,164100.0,73.7212,73.7382,73.4394,73.4394,164100.0
2014-04-17 13:30:00,86.0,86.04,85.78,85.85,103300.0,73.4394,73.4735,73.2515,73.3113,103300.0
2014-04-17 13:40:00,85.83,85.9,85.69,85.86,165800.0,73.2942,73.354,73.1746,73.3198,165800.0
2014-04-17 13:50:00,85.86,86.16,85.85,86.02,211300.0,73.3198,73.576,73.3113,73.4564,211300.0
2014-04-17 14:00:00,86.03,86.04,85.91,85.96,90600.0,73.465,73.4735,73.3625,73.4052,90600.0
2014-04-17 14:10:00,85.97,86.02,85.91,85.96,81500.0,73.4137,73.4564,73.3625,73.4052,81500.0
2014-04-17 14:20:00,85.96,86.07,85.95,86.0,133100.0,73.4052,73.4991,73.3967,73.4394,133100.0
2014-04-17 14:30:00,86.01,86.2,85.97,86.16,106100.0,73.4479,73.6102,73.4137,73.576,106100.0
2014-04-17 14:40:00,86.16,86.33,86.16,86.21,90800.0,73.576,73.7212,73.576,73.6187,90800.0
2014-04-17 14:50:00,86.21,86.28,86.09,86.18,100200.0,73.6187,73.6785,73.5162,73.5931,100200.0
2014-04-17 15:00:00,86.19,86.2,86.07,86.19,127200.0,73.6016,73.6102,73.4991,73.6016,127200.0
2014-04-17 15:10:00,86.18,86.25,86.17,86.18,145200.0,73.5931,73.6529,73.5845,73.5931,145200.0
2014-04-17 15:20:00,86.18,86.37,86.17,86.26,104900.0,73.5931,73.7553,73.5845,73.6614,104900.0
2014-04-17 15:30:00,86.26,86.28,86.02,86.09,209100.0,73.6614,73.6785,73.4564,73.5162,209100.0
2014-04-17 15:40:00,86.08,86.28,86.04,86.26,249500.0,73.5077,73.6785,73.4735,73.6614,249500.0
2014-04-17 15:50:00,86.26,86.33,86.2,86.22,557500.0,73.6614,73.7212,73.6102,73.6272,557500.0
2014-04-21 09:30:00,86.38,86.72,86.26,86.41,110100.0,73.7639,74.0542,73.6614,73.7895,110100.0
2014-04-21 09:40:00,86.41,86.72,86.3,86.49,81700.0,73.7895,74.0542,73.6956,73.8578,81700.0
2014-04-21 09:50:00,86.51,86.7,86.51,86.63,43600.0,73.8749,74.0371,73.8749,73.9774,43600.0
2014-04-21 10:00:00,86.62,86.86,86.59,86.75,89100.0,73.9688,74.1738,73.9432,74.0798,89100.0
2014-04-21 10:10:00,86.74,86.81,86.63,86.66,109800.0,74.0713,74.1311,73.9774,74.003,109800.0
2014-04-21 10:20:00,86.66,86.67,86.43,86.44,215000.0,74.003,74.0115,73.8066,73.8151,215000.0
2014-04-21 10:30:00,86.45,86.45,86.16,86.16,53100.0,73.8236,73.8236,73.576,73.576,53100.0
2014-04-21 10:40:00,86.17,86.45,86.16,86.44,177900.0,73.5845,73.8236,73.576,73.8151,177900.0
2014-04-21 10:50:00,86.45,86.49,86.36,86.44,58100.0,73.8236,73.8578,73.7468,73.8151,58100.0
2014-04-21 11:00:00,86.44,86.5,86.35,86.43,48100.0,73.8151,73.8663,73.7382,73.8066,48100.0
2014-04-21 11:10:00,86.42,86.51,86.39,86.49,50000.0,73.798,73.8749,73.7724,73.8578,50000.0
2014-04-21 11:20:00,86.51,86.51,86.32,86.38,36300.0,73.8749,73.8749,73.7126,73.7639,36300.0
2014-04-21 11:30:00,86.39,86.53,86.39,86.49,44300.0,73.7724,73.892,73.7724,73.8578,44300.0
2014-04-21 11:40:00,86.49,86.52,86.4,86.4,65400.0,73.8578,73.8834,73.7809,73.7809,65400.0
2014-04-21 11:50:00,86.41,86.53,86.37,86.48,62800.0,73.7895,73.892,73.7553,73.8493,62800.0
2014-04-21 12:00:00,86.48,86.59,86.44,86.49,43200.0,73.8493,73.9432,73.8151,73.8578,43200.0
2014-04-21 12:10:00,86.48,86.6,86.43,86.58,43100.0,73.8493,73.9517,73.8066,73.9347,43100.0
2014-04-21 12:20:00,86.59,86.65,86.54,86.61,66700.0,73.9432,73.9944,73.9005,73.9603,66700.0
2014-04-21 12:30:00,86.6,86.73,86.59,86.7,52700.0,73.9517,74.0627,73.9432,74.0371,52700.0
2014-04-21 12:40:00,86.7,86.72,86.59,86.64,53400.0,74.0371,74.0542,73.9432,73.9859,53400.0
2014-04-21 12:50:00,86.65,86.7,86.64,86.66,38800.0,73.9944,74.0371,73.9859,74.003,38800.0
2014-04-21 13:00:00,86.65,86.66,86.59,86.59,63900.0,73.9944,74.003,73.9432,73.9432,63900.0
2014-04-21 13:10:00,86.59,86.62,86.56,86.58,49800.0,73.9432,73.9688,73.9176,73.9347,49800.0
2014-04-21 13:20:00,86.59,86.59,86.51,86.59,35200.0,73.9432,73.9432,73.8749,73.9432,35200.0
2014-04-21 13:30:00,86.59,86.72,86.57,86.69,44300.0,73.9432,74.0542,73.9261,74.0286,44300.0
2014-04-21 13:40:00,86.69,86.78,86.66,86.74,125200.0,74.0286,74.1054,74.003,74.0713,125200.0
2014-04-21 13:50:00,86.74,86.8,86.6,86.78,97200.0,74.0713,74.1225,73.9517,74.1054,97200.0
2014-04-21 14:00:00,86.8,86.85,86.63,86.64,62700.0,74.1225,74.1652,73.9774,73.9859,62700.0
2014-04-21 14:10:00,86.64,86.73,86.6,86.72,60800.0,73.9859,74.0627,73.9517,74.0542,60800.0
2014-04-21 14:20:00,86.74,86.77,86.7,86.71,43000.0,74.0713,74.0969,74.0371,74.0457,43000.0
2014-04-21 14:30:00,86.71,86.74,86.68,86.7,35500.0,74.0457,74.0713,74.0201,74.0371,35500.0
2014-04-21 14:40:00,86.7,86.72,86.64,86.7,88300.0,74.0371,74.0542,73.9859,74.0371,88300.0
2014-04-21 14:50:00,86.7,86.74,86.58,86.74,90000.0,74.0371,74.0713,73.9347,74.0713,90000.0
2014-04-21 15:00:00,86.73,86.74,86.64,86.67,90900.0,74.0627,74.0713,73.9859,74.0115,90900.0
2014-04-21 15:10:00,86.66,86.72,86.61,86.67,108800.0,74.003,74.0542,73.9603,74.0115,108800.0
2014-04-21 15:20:00,86.67,86.75,86.65,86.73,102100.0,74.0115,74.0798,73.9944,74.0627,102100.0
2014-04-21 15:30:00,86.72,86.73,86.62,86.68,137900.0,74.0542,74.0627,73.9688,74.0201,137900.0
2014-04-21 15:40:00,86.69,86.76,86.67,86.75,155600.0,74.0286,74.0884,74.0115,74.0798,155600.0
2014-04-21 15:50:00,86.75,86.75,86.66,86.66,343300.0,74.0798,74.0798,74.003,74.003,343300.0
2014-04-22 09:30:00,86.71,86.8,86.43,86.7,122500.0,74.0457,74.1225,73.8066,74.0371,122500.0
2014-04-22 09:40:00,86.7,86.72,86.56,86.6,39900.0,74.0371,74.0542,73.9176,73.9517,39900.0
2014-04-22 09:50:00,86.6,86.91,86.58,86.83,63200.0,73.9517,74.2165,73.9347,74.1481,63200.0
2014-04-22 10:00:00,86.84,86.97,86.7,86.94,63600.0,74.1567,74.2677,74.0371,74.2421,63600.0
2014-04-22 10:10:00,86.93,86.99,86.89,86.92,82700.0,74.2335,74.2848,74.1994,74.225,82700.0
2014-04-22 10:20:00,86.92,87.1,86.92,87.09,79800.0,74.225,74.3787,74.225,74.3702,79800.0
2014-04-22 10:30:00,87.1,87.24,87.08,87.23,145000.0,74.3787,74.4983,74.3616,74.4897,145000.0
2014-04-22 10:40:00,87.23,87.3,87.13,87.2,135600.0,74.4897,74.5495,74.4043,74.4641,135600.0
2014-04-22 10:50:00,87.23,87.29,87.18,87.26,78600.0,74.4897,74.541,74.447,74.5153,78600.0
2014-04-22 11:00:00,87.26,87.33,87.16,87.24,65400.0,74.5153,74.5751,74.4299,74.4983,65400.0
2014-04-22 11:10:00,87.25,87.28,87.16,87.24,62200.0,74.5068,74.5324,74.4299,74.4983,62200.0
2014-04-22 11:20:00,87.25,87.3,87.15,87.27,69200.0,74.5068,74.5495,74.4214,74.5239,69200.0
2014-04-22 11:30:00,87.27,87.32,87.24,87.27,83100.0,74.5239,74.5666,74.4983,74.5239,83100.0
2014-04-22 11:40:00,87.27,87.29,87.23,87.25,59700.0,74.5239,74.541,74.4897,74.5068,59700.0
2014-04-22 11:50:00,87.25,87.29,87.23,87.27,50800.0,74.5068,74.541,74.4897,74.5239,50800.0
2014-04-22 12:00:00,87.28,87.34,87.27,87.33,43300.0,74.5324,74.5837,74.5239,74.5751,43300.0
2014-04-22 12:10:00,87.33,87.39,87.28,87.29,40700.0,74.5751,74.6264,74.5324,74.541,40700.0
2014-04-22 12:20:00,87.28,87.43,87.27,87.38,54700.0,74.5324,74.6605,74.5239,74.6178,54700.0
2014-04-22 12:30:00,87.39,87.44,87.32,87.38,39200.0,74.6264,74.669,74.5666,74.6178,39200.0
2014-04-22 12:40:00,87.36,87.37,87.25,87.25,32000.0,74.6007,74.6093,74.5068,74.5068,32000.0
2014-04-22 12:50:00,87.25,87.34,87.25,87.29,25700.0,74.5068,74.5837,74.5068,74.541,25700.0
2014-04-22 13:00:00,87.3,87.32,87.23,87.26,38100.0,74.5495,74.5666,74.4897,74.5153,38100.0
2014-04-22 13:10:00,87.27,87.3,87.23,87.25,56100.0,74.5239,74.5495,74.4897,74.5068,56100.0
2014-04-22 13:20:00,87.26,87.33,87.23,87.25,36200.0,74.5153,74.5751,74.4897,74.5068,36200.0
2014-04-22 13:30:00,87.25,87.33,87.15,87.31,44100.0,74.5068,74.5751,74.4214,74.558,44100.0
2014-04-22 13:40:00,87.32,87.32,87.21,87.23,27800.0,74.5666,74.5666,74.4726,74.4897,27800.0
2014-04-22 13:50:00,87.23,87.3,87.22,87.27,45600.0,74.4897,74.5495,74.4812,74.5239,45600.0
2014-04-22 14:00:00,87.27,87.28,87.19,87.26,42200.0,74.5239,74.5324,74.4556,74.5153,42200.0
2014-04-22 14:10:00,87.26,87.27,87.2,87.23,52300.0,74.5153,74.5239,74.4641,74.4897,52300.0
2014-04-22 14:20:00,87.24,87.24,87.17,87.18,35900.0,74.4983,74.4983,74.4385,74.447,35900.0
2014-04-22 14:30:00,87.19,87.25,87.15,87.22,43700.0,74.4556,74.5068,74.4214,74.4812,43700.0
2014-04-22 14:40:00,87.21,87.23,87.19,87.2,44300.0,74.4726,74.4897,74.4556,74.4641,44300.0
2014-04-22 14:50:00,87.2,87.2,87.09,87.09,38000.0,74.4641,74.4641,74.3702,74.3702,38000.0
2014-04-22 15:00:00,87.07,87.11,87.04,87.06,65800.0,74.3531,74.3872,74.3275,74.3446,65800.0
2014-04-22 15:10:00,87.06,87.13,87.05,87.12,60400.0,74.3446,74.4043,74.336,74.3958,60400.0
2014-04-22 15:20:00,87.13,87.2,87.09,87.11,80700.0,74.4043,74.4641,74.3702,74.3872,80700.0
2014-04-22 15:30:00,87.11,87.19,87.04,87.17,84700.0,74.3872,74.4556,74.3275,74.4385,84700.0
2014-04-22 15:40:00,87.17,87.17,87.06,87.15,132400.0,74.4385,74.4385,74.3446,74.4214,132400.0
2014-04-22 15:50:00,87.16,87.24,87.08,87.1,343200.0,74.4299,74.4983,74.3616,74.3787,343200.0
2014-04-23 09:30:00,87.01,87.47,86.78,86.98,152700.0,74.3019,74.6947,74.1054,74.2762,152700.0
2014-04-23 09:40:00,87.01,87.18,86.99,87.09,115100.0,74.3019,74.447,74.2848,74.3702,115100.0
2014-04-23 09:50:00,87.09,87.2,87.02,87.17,85500.0,74.3702,74.4641,74.3104,74.4385,85500.0
2014-04-23 10:00:00,87.17,87.18,86.95,87.12,113300.0,74.4385,74.447,74.2506,74.3958,113300.0
2014-04-23 10:10:00,87.11,87.26,87.06,87.23,112300.0,74.3872,74.5153,74.3446,74.4897,112300.0
2014-04-23 10:20:00,87.22,87.44,87.22,87.41,197000.0,74.4812,74.669,74.4812,74.6434,197000.0
2014-04-23 10:30:00,87.41,87.48,87.23,87.27,99300.0,74.6434,74.7032,74.4897,74.5239,99300.0
2014-04-23 10:40:00,87.28,87.64,87.23,87.45,88300.0,74.5324,74.8398,74.4897,74.6776,88300.0
2014-04-23 10:50:00,87.48,87.55,87.41,87.42,57600.0,74.7032,74.763,74.6434,74.652,57600.0
2014-04-23 11:00:00,87.41,87.46,87.38,87.41,80900.0,74.6434,74.6861,74.6178,74.6434,80900.0
2014-04-23 11:10:00,87.41,87.43,87.28,87.34,77500.0,74.6434,74.6605,74.5324,74.5837,77500.0
2014-04-23 11:20:00,87.33,87.33,87.09,87.11,84500.0,74.5751,74.5751,74.3702,74.3872,84500.0
2014-04-23 11:30:00,87.11,87.25,87.1,87.17,58400.0,74.3872,74.5068,74.3787,74.4385,58400.0
2014-04-23 11:40:00,87.18,87.18,87.02,87.07,66000.0,74.447,74.447,74.3104,74.3531,66000.0
2014-04-23 11:50:00,87.07,87.17,86.98,87.08,65400.0,74.3531,74.4385,74.2762,74.3616,65400.0
2014-04-23 12:00:00,87.07,87.07,86.92,86.92,108400.0,74.3531,74.3531,74.225,74.225,108400.0
2014-04-23 12:10:00,86.92,87.11,86.92,87.01,46200.0,74.225,74.3872,74.225,74.3019,46200.0
2014-04-23 12:20:00,87.0,87.06,86.99,87.04,43300.0,74.2933,74.3446,74.2848,74.3275,43300.0
2014-04-23 12:30:00,87.04,87.09,87.0,87.02,87500.0,74.3275,74.3702,74.2933,74.3104,87500.0
2014-04-23 12:40:00,87.03,87.17,87.03,87.11,48800.0,74.3189,74.4385,74.3189,74.3872,48800.0
2014-04-23 12:50:00,87.12,87.15,87.1,87.11,38400.0,74.3958,74.4214,74.3787,74.3872,38400.0
2014-04-23 13:00:00,87.11,87.17,87.05,87.09,32400.0,74.3872,74.4385,74.336,74.3702,32400.0
2014-04-23 13:10:00,87.09,87.13,87.08,87.12,34100.0,74.3702,74.4043,74.3616,74.3958,34100.0
2014-04-23 13:20:00,87.14,87.15,87.04,87.08,41000.0,74.4129,74.4214,74.3275,74.3616,41000.0
2014-04-23 13:30:00,87.08,87.11,86.98,86.99,34100.0,74.3616,74.3872,74.2762,74.2848,34100.0
2014-04-23 13:40:00,87.0,87.06,86.92,86.98,47900.0,74.2933,74.3446,74.225,74.2762,47900.0
2014-04-23 13:50:00,87.0,87.04,86.95,86.99,42200.0,74.2933,74.3275,74.2506,74.2848,42200.0
2014-04-23 14:00:00,87.0,87.02,86.84,86.91,59700.0,74.2933,74.3104,74.1567,74.2165,59700.0
2014-04-23 14:10:00,86.9,86.93,86.75,86.76,62600.0,74.2079,74.2335,74.0798,74.0884,62600.0
2014-04-23 14:20:00,86.76,86.8,86.67,86.8,57100.0,74.0884,74.1225,74.0115,74.1225,57100.0
2014-04-23 14:30:00,86.79,86.86,86.75,86.81,100600.0,74.114,74.1738,74.0798,74.1311,100600.0
2014-04-23 14:40:00,86.81,86.94,86.81,86.93,80200.0,74.1311,74.2421,74.1311,74.2335,80200.0
2014-04-23 14:50:00,86.94,87.11,86.94,87.09,59300.0,74.2421,74.3872,74.2421,74.3702,59300.0
2014-04-23 15:00:00,87.09,87.16,87.06,87.15,56300.0,74.3702,74.4299,74.3446,74.4214,56300.0
2014-04-23 15:10:00,87.15,87.19,87.08,87.15,97400.0,74.4214,74.4556,74.3616,74.4214,97400.0
2014-04-23 15:20:00,87.14,87.21,87.13,87.14,92800.0,74.4129,74.4726,74.4043,74.4129,92800.0
2014-04-23 15:30:00,87.14,87.31,87.13,87.26,103800.0,74.4129,74.558,74.4043,74.5153,103800.0
2014-04-23 15:40:00,87.26,87.29,87.14,87.2,124100.0,74.5153,74.541,74.4129,74.4641,124100.0
2014-04-23 15:50:00,87.2,87.21,87.11,87.12,256400.0,74.4641,74.4726,74.3872,74.3958,256400.0
2014-04-24 09:30:00,87.26,87.53,87.14,87.35,105800.0,74.5153,74.7459,74.4129,74.5922,105800.0
2014-04-24 09:40:00,87.37,87.38,86.91,87.05,91800.0,74.6093,74.6178,74.2165,74.336,91800.0
2014-04-24 09:50:00,86.99,87.31,86.95,87.22,68400.0,74.2848,74.558,74.2506,74.4812,68400.0
2014-04-24 10:00:00,87.24,87.27,87.07,87.14,140800.0,74.4983,74.5239,74.3531,74.4129,140800.0
2014-04-24 10:10:00,87.15,87.33,87.05,87.26,58700.0,74.4214,74.5751,74.336,74.5153,58700.0
2014-04-24 10:20:00,87.27,87.35,87.14,87.31,91600.0,74.5239,74.5922,74.4129,74.558,91600.0
2014-04-24 10:30:00,87.33,87.65,87.31,87.61,151000.0,74.5751,74.8484,74.558,74.8142,151000.0
2014-04-24 10:40:00,87.61,87.79,87.54,87.56,114300.0,74.8142,74.9679,74.7544,74.7715,114300.0
2014-04-24 10:50:00,87.55,87.62,87.45,87.59,47200.0,74.763,74.8228,74.6776,74.7971,47200.0
2014-04-24 11:00:00,87.6,87.78,87.52,87.76,46700.0,74.8057,74.9594,74.7374,74.9423,46700.0
2014-04-24 11:10:00,87.76,87.93,87.75,87.89,44600.0,74.9423,75.0875,74.9338,75.0533,44600.0
2014-04-24 11:20:00,87.89,87.98,87.76,87.81,33100.0,75.0533,75.1302,74.9423,74.985,33100.0
2014-04-24 11:30:00,87.83,87.85,87.71,87.83,36400.0,75.0021,75.0192,74.8996,75.0021,36400.0
2014-04-24 11:40:00,87.81,87.83,87.71,87.78,31800.0,74.985,75.0021,74.8996,74.9594,31800.0
2014-04-24 11:50:00,87.76,87.76,87.63,87.65,39000.0,74.9423,74.9423,74.8313,74.8484,39000.0
2014-04-24 12:00:00,87.68,87.8,87.68,87.69,34600.0,74.874,74.9765,74.874,74.8825,34600.0
2014-04-24 12:10:00,87.7,87.76,87.65,87.69,32300.0,74.8911,74.9423,74.8484,74.8825,32300.0
2014-04-24 12:20:00,87.72,87.78,87.7,87.71,65300.0,74.9082,74.9594,74.8911,74.8996,65300.0
2014-04-24 12:30:00,87.7,87.7,87.49,87.5,58800.0,74.8911,74.8911,74.7117,74.7203,58800.0
2014-04-24 12:40:00,87.49,87.6,87.45,87.57,46400.0,74.7117,74.8057,74.6776,74.7801,46400.0
2014-04-24 12:50:00,87.56,87.75,87.55,87.73,32100.0,74.7715,74.9338,74.763,74.9167,32100.0
2014-04-24 13:00:00,87.71,87.75,87.65,87.68,24900.0,74.8996,74.9338,74.8484,74.874,24900.0
2014-04-24 13:10:00,87.67,87.67,87.56,87.58,23900.0,74.8655,74.8655,74.7715,74.7886,23900.0
2014-04-24 13:20:00,87.58,87.59,87.52,87.52,83600.0,74.7886,74.7971,74.7374,74.7374,83600.0
2014-04-24 13:30:00,87.52,87.53,87.25,87.25,79900.0,74.7374,74.7459,74.5068,74.5068,79900.0
2014-04-24 13:40:00,87.25,87.39,87.21,87.29,52100.0,74.5068,74.6264,74.4726,74.541,52100.0
2014-04-24 13:50:00,87.28,87.34,87.23,87.28,78700.0,74.5324,74.5837,74.4897,74.5324,78700.0
2014-04-24 14:00:00,87.28,87.43,87.25,87.3,42200.0,74.5324,74.6605,74.5068,74.5495,42200.0
2014-04-24 14:10:00,87.3,87.37,87.23,87.28,50100.0,74.5495,74.6093,74.4897,74.5324,50100.0
2014-04-24 14:20:00,87.28,87.35,87.2,87.31,53000.0,74.5324,74.5922,74.4641,74.558,53000.0
2014-04-24 14:30:00,87.3,87.44,87.26,87.43,71900.0,74.5495,74.669,74.5153,74.6605,71900.0
2014-04-24 14:40:00,87.43,87.45,87.31,87.4,27500.0,74.6605,74.6776,74.558,74.6349,27500.0
2014-04-24 14:50:00,87.4,87.45,87.31,87.44,53300.0,74.6349,74.6776,74.558,74.669,53300.0
2014-04-24 15:00:00,87.45,87.54,87.4,87.53,79000.0,74.6776,74.7544,74.6349,74.7459,79000.0
2014-04-24 15:10:00,87.52,87.56,87.44,87.44,70700.0,74.7374,74.7715,74.669,74.669,70700.0
2014-04-24 15:20:00,87.45,87.5,87.41,87.44,142700.0,74.6776,74.7203,74.6434,74.669,142700.0
2014-04-24 15:30:00,87.45,87.5,87.38,87.47,77700.0,74.6776,74.7203,74.6178,74.6947,77700.0
2014-04-24 15:40:00,87.46,87.46,87.37,87.4,148500.0,74.6861,74.6861,74.6093,74.6349,148500.0
2014-04-24 15:50:00,87.41,87.46,87.34,87.41,155000.0,74.6434,74.6861,74.5837,74.6434,155000.0
2014-04-25 09:30:00,87.02,87.28,86.85,87.0,172600.0,74.3104,74.5324,74.1652,74.2933,172600.0
2014-04-25 09:40:00,86.95,87.11,86.77,86.83,175200.0,74.2506,74.3872,74.0969,74.1481,175200.0
2014-04-25 09:50:00,86.83,87.14,86.7,86.91,137500.0,74.1481,74.4129,74.0371,74.2165,137500.0
2014-04-25 10:00:00,86.91,86.93,86.67,86.7,143200.0,74.2165,74.2335,74.0115,74.0371,143200.0
2014-04-25 10:10:00,86.74,86.85,86.62,86.75,62800.0,74.0713,74.1652,73.9688,74.0798,62800.0
2014-04-25 10:20:00,86.75,87.06,86.73,87.03,103200.0,74.0798,74.3446,74.0627,74.3189,103200.0
2014-04-25 10:30:00,87.03,87.04,86.85,86.98,176700.0,74.3189,74.3275,74.1652,74.2762,176700.0
2014-04-25 10:40:00,86.98,87.09,86.95,86.99,86900.0,74.2762,74.3702,74.2506,74.2848,86900.0
2014-04-25 10:50:00,87.0,87.03,86.82,86.86,68000.0,74.2933,74.3189,74.1396,74.1738,68000.0
2014-04-25 11:00:00,86.85,86.88,86.65,86.7,94800.0,74.1652,74.1908,73.9944,74.0371,94800.0
2014-04-25 11:10:00,86.69,86.81,86.65,86.68,53800.0,74.0286,74.1311,73.9944,74.0201,53800.0
2014-04-25 11:20:00,86.72,86.93,86.68,86.93,34700.0,74.0542,74.2335,74.0201,74.2335,34700.0
2014-04-25 11:30:00,86.93,87.07,86.92,87.01,49500.0,74.2335,74.3531,74.225,74.3019,49500.0
2014-04-25 11:40:00,87.01,87.11,87.01,87.06,50800.0,74.3019,74.3872,74.3019,74.3446,50800.0
2014-04-25 11:50:00,87.06,87.19,87.03,87.07,27800.0,74.3446,74.4556,74.3189,74.3531,27800.0
2014-04-25 12:00:00,87.08,87.13,87.02,87.06,56400.0,74.3616,74.4043,74.3104,74.3446,56400.0
2014-04-25 12:10:00,87.08,87.16,87.04,87.04,23600.0,74.3616,74.4299,74.3275,74.3275,23600.0
2014-04-25 12:20:00,87.03,87.14,87.03,87.11,19400.0,74.3189,74.4129,74.3189,74.3872,19400.0
2014-04-25 12:30:00,87.09,87.1,86.95,86.95,24900.0,74.3702,74.3787,74.2506,74.2506,24900.0
2014-04-25 12:40:00,86.93,86.95,86.83,86.83,51000.0,74.2335,74.2506,74.1481,74.1481,51000.0
2014-04-25 12:50:00,86.82,86.83,86.77,86.8,19200.0,74.1396,74.1481,74.0969,74.1225,19200.0
2014-04-25 13:00:00,86.8,86.84,86.72,86.82,79300.0,74.1225,74.1567,74.0542,74.1396,79300.0
2014-04-25 13:10:00,86.81,86.85,86.77,86.8,43700.0,74.1311,74.1652,74.0969,74.1225,43700.0
2014-04-25 13:20:00,86.8,87.1,86.79,87.05,120100.0,74.1225,74.3787,74.114,74.336,120100.0
2014-04-25 13:30:00,87.05,87.26,87.01,87.15,254300.0,74.336,74.5153,74.3019,74.4214,254300.0
2014-04-25 13:40:00,87.14,87.3,87.09,87.25,54100.0,74.4129,74.5495,74.3702,74.5068,54100.0
2014-04-25 13:50:00,87.24,87.3,87.16,87.17,41000.0,74.4983,74.5495,74.4299,74.4385,41000.0
2014-04-25 14:00:00,87.17,87.21,87.08,87.09,60300.0,74.4385,74.4726,74.3616,74.3702,60300.0
2014-04-25 14:10:00,87.08,87.08,86.9,86.91,58300.0,74.3616,74.3616,74.2079,74.2165,58300.0
2014-04-25 14:20:00,86.9,86.98,86.85,86.91,47800.0,74.2079,74.2762,74.1652,74.2165,47800.0
2014-04-25 14:30:00,86.91,87.09,86.8,87.09,51600.0,74.2165,74.3702,74.1225,74.3702,51600.0
2014-04-25 14:40:00,87.09,87.09,86.95,86.97,37100.0,74.3702,74.3702,74.2506,74.2677,37100.0
2014-04-25 14:50:00,86.97,87.01,86.75,86.77,126800.0,74.2677,74.3019,74.0798,74.0969,126800.0
2014-04-25 15:00:00,86.8,86.89,86.74,86.81,131000.0,74.1225,74.1994,74.0713,74.1311,131000.0
2014-04-25 15:10:00,86.82,86.89,86.73,86.84,121800.0,74.1396,74.1994,74.0627,74.1567,121800.0
2014-04-25 15:20:00,86.83,86.96,86.77,86.95,94800.0,74.1481,74.2592,74.0969,74.2506,94800.0
2014-04-25 15:30:00,86.96,87.01,86.89,86.96,98000.0,74.2592,74.3019,74.1994,74.2592,98000.0
2014-04-25 15:40:00,86.95,87.13,86.91,87.11,186200.0,74.2506,74.4043,74.2165,74.3872,186200.0
2014-04-25 15:50:00,87.11,87.12,86.96,87.02,422000.0,74.3872,74.3958,74.2592,74.3104,422000.0
2014-04-28 09:30:00,87.44,87.58,86.48,86.49,250300.0,74.669,74.7886,73.8493,73.8578,250300.0
2014-04-28 09:40:00,86.44,87.05,86.44,86.95,138200.0,73.8151,74.336,73.8151,74.2506,138200.0
2014-04-28 09:50:00,86.95,87.36,86.94,87.27,100200.0,74.2506,74.6007,74.2421,74.5239,100200.0
2014-04-28 10:00:00,87.28,87.38,87.03,87.21,101500.0,74.5324,74.6178,74.3189,74.4726,101500.0
2014-04-28 10:10:00,87.2,87.46,87.09,87.32,126100.0,74.4641,74.6861,74.3702,74.5666,126100.0
2014-04-28 10:20:00,87.32,87.44,87.24,87.32,74900.0,74.5666,74.669,74.4983,74.5666,74900.0
2014-04-28 10:30:00,87.32,87.49,87.32,87.4,75900.0,74.5666,74.7117,74.5666,74.6349,75900.0
2014-04-28 10:40:00,87.42,87.43,87.23,87.24,44100.0,74.652,74.6605,74.4897,74.4983,44100.0
2014-04-28 10:50:00,87.24,87.28,87.19,87.25,101200.0,74.4983,74.5324,74.4556,74.5068,101200.0
2014-04-28 11:00:00,87.25,87.34,87.21,87.24,65300.0,74.5068,74.5837,74.4726,74.4983,65300.0
2014-04-28 11:10:00,87.23,87.25,87.05,87.11,81500.0,74.4897,74.5068,74.336,74.3872,81500.0
2014-04-28 11:20:00,87.11,87.17,86.85,86.85,58400.0,74.3872,74.4385,74.1652,74.1652,58400.0
2014-04-28 11:30:00,86.88,86.97,86.86,86.92,58800.0,74.1908,74.2677,74.1738,74.225,58800.0
2014-04-28 11:40:00,86.91,86.97,86.76,86.83,49400.0,74.2165,74.2677,74.0884,74.1481,49400.0
2014-04-28 11:50:00,86.81,86.87,86.4,86.42,79900.0,74.1311,74.1823,73.7809,73.798,79900.0
2014-04-28 12:00:00,86.41,86.49,86.29,86.31,90500.0,73.7895,73.8578,73.687,73.7041,90500.0
2014-04-28 12:10:00,86.3,86.51,86.29,86.45,38200.0,73.6956,73.8749,73.687,73.8236,38200.0
2014-04-28 12:20:00,86.45,86.5,86.42,86.48,50100.0,73.8236,73.8663,73.798,73.8493,50100.0
2014-04-28 12:30:00,86.49,86.54,86.34,86.34,62400.0,73.8578,73.9005,73.7297,73.7297,62400.0
2014-04-28 12:40:00,86.34,86.41,86.29,86.35,76600.0,73.7297,73.7895,73.687,73.7382,76600.0
2014-04-28 12:50:00,86.36,86.36,86.18,86.2,59600.0,73.7468,73.7468,73.5931,73.6102,59600.0
2014-04-28 13:00:00,86.19,86.19,86.01,86.05,116500.0,73.6016,73.6016,73.4479,73.4821,116500.0
2014-04-28 13:10:00,86.07,86.11,85.99,86.04,72500.0,73.4991,73.5333,73.4308,73.4735,72500.0
2014-04-28 13:20:00,86.03,86.03,85.95,85.98,84900.0,73.465,73.465,73.3967,73.4223,84900.0
2014-04-28 13:30:00,85.99,86.01,85.85,85.94,57100.0,73.4308,73.4479,73.3113,73.3881,57100.0
2014-04-28 13:40:00,85.94,86.1,85.93,86.1,40000.0,73.3881,73.5248,73.3796,73.5248,40000.0
2014-04-28 13:50:00,86.11,86.32,86.11,86.24,106400.0,73.5333,73.7126,73.5333,73.6443,106400.0
2014-04-28 14:00:00,86.23,86.24,86.01,86.13,49900.0,73.6358,73.6443,73.4479,73.5504,49900.0
2014-04-28 14:10:00,86.14,86.38,86.13,86.36,62500.0,73.5589,73.7639,73.5504,73.7468,62500.0
2014-04-28 14:20:00,86.36,86.57,86.34,86.56,58700.0,73.7468,73.9261,73.7297,73.9176,58700.0
2014-04-28 14:30:00,86.57,86.63,86.42,86.53,45900.0,73.9261,73.9774,73.798,73.892,45900.0
2014-04-28 14:40:00,86.52,86.55,86.29,86.5,36700.0,73.8834,73.909,73.687,73.8663,36700.0
2014-04-28 14:50:00,86.5,86.61,86.48,86.5,38600.0,73.8663,73.9603,73.8493,73.8663,38600.0
2014-04-28 15:00:00,86.51,86.76,86.48,86.75,100500.0,73.8749,74.0884,73.8493,74.0798,100500.0
2014-04-28 15:10:00,86.76,87.02,86.72,86.98,86700.0,74.0884,74.3104,74.0542,74.2762,86700.0
2014-04-28 15:20:00,86.99,87.08,86.89,86.97,62600.0,74.2848,74.3616,74.1994,74.2677,62600.0
2014-04-28 15:30:00,86.97,87.12,86.92,86.94,96000.0,74.2677,74.3958,74.225,74.2421,96000.0
2014-04-28 15:40:00,86.95,87.0,86.83,86.98,192200.0,74.2506,74.2933,74.1481,74.2762,192200.0
2014-04-28 15:50:00,86.98,87.1,86.92,87.05,511400.0,74.2762,74.3787,74.225,74.336,511400.0
2014-04-29 09:30:00,87.34,87.76,87.19,87.6,122000.0,74.5837,74.9423,74.4556,74.8057,122000.0
2014-04-29 09:40:00,87.63,87.79,87.56,87.71,49200.0,74.8313,74.9679,74.7715,74.8996,49200.0
2014-04-29 09:50:00,87.71,87.89,87.68,87.7,84100.0,74.8996,75.0533,74.874,74.8911,84100.0
2014-04-29 10:00:00,87.73,87.79,87.65,87.7,58500.0,74.9167,74.9679,74.8484,74.8911,58500.0
2014-04-29 10:10:00,87.7,87.73,87.47,87.54,48700.0,74.8911,74.9167,74.6947,74.7544,48700.0
2014-04-29 10:20:00,87.55,87.63,87.34,87.43,90500.0,74.763,74.8313,74.5837,74.6605,90500.0
2014-04-29 10:30:00,87.4,87.64,87.4,87.6,48800.0,74.6349,74.8398,74.6349,74.8057,48800.0
2014-04-29 10:40:00,87.61,87.69,87.58,87.64,49200.0,74.8142,74.8825,74.7886,74.8398,49200.0
2014-04-29 10:50:00,87.65,87.7,87.6,87.63,31800.0,74.8484,74.8911,74.8057,74.8313,31800.0
2014-04-29 11:00:00,87.64,87.67,87.5,87.53,35400.0,74.8398,74.8655,74.7203,74.7459,35400.0
2014-04-29 11:10:00,87.52,87.55,87.34,87.35,97700.0,74.7374,74.763,74.5837,74.5922,97700.0
2014-04-29 11:20:00,87.35,87.64,87.34,87.61,40800.0,74.5922,74.8398,74.5837,74.8142,40800.0
2014-04-29 11:30:00,87.63,87.82,87.63,87.76,55000.0,74.8313,74.9935,74.8313,74.9423,55000.0
2014-04-29 11:40:00,87.77,87.79,87.7,87.75,36500.0,74.9509,74.9679,74.8911,74.9338,36500.0
2014-04-29 11:50:00,87.73,87.75,87.68,87.71,22600.0,74.9167,74.9338,74.874,74.8996,22600.0
2014-04-29 12:00:00,87.68,87.7,87.6,87.64,24500.0,74.874,74.8911,74.8057,74.8398,24500.0
2014-04-29 12:10:00,87.65,87.7,87.62,87.69,29500.0,74.8484,74.8911,74.8228,74.8825,29500.0
2014-04-29 12:20:00,87.69,87.77,87.65,87.75,28300.0,74.8825,74.9509,74.8484,74.9338,28300.0
2014-04-29 12:30:00,87.75,87.84,87.72,87.79,26000.0,74.9338,75.0106,74.9082,74.9679,26000.0
2014-04-29 12:40:00,87.81,87.87,87.72,87.72,36700.0,74.985,75.0362,74.9082,74.9082,36700.0
2014-04-29 12:50:00,87.72,87.81,87.7,87.79,25700.0,74.9082,74.985,74.8911,74.9679,25700.0
2014-04-29 13:00:00,87.79,87.79,87.71,87.74,40600.0,74.9679,74.9679,74.8996,74.9252,40600.0
2014-04-29 13:10:00,87.74,87.79,87.73,87.75,49300.0,74.9252,74.9679,74.9167,74.9338,49300.0
2014-04-29 13:20:00,87.75,87.81,87.7,87.78,40500.0,74.9338,74.985,74.8911,74.9594,40500.0
2014-04-29 13:30:00,87.77,87.83,87.72,87.75,37900.0,74.9509,75.0021,74.9082,74.9338,37900.0
2014-04-29 13:40:00,87.75,87.83,87.69,87.77,43500.0,74.9338,75.0021,74.8825,74.9509,43500.0
2014-04-29 13:50:00,87.78,87.91,87.73,87.86,42600.0,74.9594,75.0704,74.9167,75.0277,42600.0
2014-04-29 14:00:00,87.85,87.91,87.81,87.87,57900.0,75.0192,75.0704,74.985,75.0362,57900.0
2014-04-29 14:10:00,87.87,87.92,87.84,87.9,67600.0,75.0362,75.0789,75.0106,75.0619,67600.0
2014-04-29 14:20:00,87.9,87.95,87.87,87.9,41500.0,75.0619,75.1046,75.0362,75.0619,41500.0
2014-04-29 14:30:00,87.89,87.91,87.75,87.78,47600.0,75.0533,75.0704,74.9338,74.9594,47600.0
2014-04-29 14:40:00,87.77,87.82,87.76,87.81,47900.0,74.9509,74.9935,74.9423,74.985,47900.0
2014-04-29 14:50:00,87.81,87.88,87.77,87.88,59300.0,74.985,75.0448,74.9509,75.0448,59300.0
2014-04-29 15:00:00,87.87,87.95,87.87,87.92,56600.0,75.0362,75.1046,75.0362,75.0789,56600.0
2014-04-29 15:10:00,87.92,87.94,87.89,87.93,88100.0,75.0789,75.096,75.0533,75.0875,88100.0
2014-04-29 15:20:00,87.92,87.93,87.89,87.91,85900.0,75.0789,75.0875,75.0533,75.0704,85900.0
2014-04-29 15:30:00,87.92,87.92,87.83,87.86,89400.0,75.0789,75.0789,75.0021,75.0277,89400.0
2014-04-29 15:40:00,87.86,87.92,87.82,87.86,188600.0,75.0277,75.0789,74.9935,75.0277,188600.0
2014-04-29 15:50:00,87.85,87.85,87.73,87.78,260600.0,75.0192,75.0192,74.9167,74.9594,260600.0
2014-04-30 09:30:00,87.61,87.66,86.96,87.35,121800.0,74.8142,74.8569,74.2592,74.5922,121800.0
2014-04-30 09:40:00,87.38,87.38,87.11,87.16,101300.0,74.6178,74.6178,74.3872,74.4299,101300.0
2014-04-30 09:50:00,87.18,87.29,87.11,87.11,93000.0,74.447,74.541,74.3872,74.3872,93000.0
2014-04-30 10:00:00,87.14,87.15,86.99,87.08,103800.0,74.4129,74.4214,74.2848,74.3616,103800.0
2014-04-30 10:10:00,87.09,87.29,87.09,87.22,33000.0,74.3702,74.541,74.3702,74.4812,33000.0
2014-04-30 10:20:00,87.23,87.28,87.18,87.23,34000.0,74.4897,74.5324,74.447,74.4897,34000.0
2014-04-30 10:30:00,87.23,87.34,87.21,87.34,79000.0,74.4897,74.5837,74.4726,74.5837,79000.0
2014-04-30 10:40:00,87.34,87.43,87.29,87.36,79600.0,74.5837,74.6605,74.541,74.6007,79600.0
2014-04-30 10:50:00,87.37,87.56,87.37,87.46,54700.0,74.6093,74.7715,74.6093,74.6861,54700.0
2014-04-30 11:00:00,87.46,87.53,87.23,87.25,67000.0,74.6861,74.7459,74.4897,74.5068,67000.0
2014-04-30 11:10:00,87.23,87.24,87.14,87.23,127400.0,74.4897,74.4983,74.4129,74.4897,127400.0
2014-04-30 11:20:00,87.21,87.35,87.19,87.33,76100.0,74.4726,74.5922,74.4556,74.5751,76100.0
2014-04-30 11:30:00,87.32,87.37,87.29,87.32,62900.0,74.5666,74.6093,74.541,74.5666,62900.0
2014-04-30 11:40:00,87.32,87.39,87.3,87.34,49100.0,74.5666,74.6264,74.5495,74.5837,49100.0
2014-04-30 11:50:00,87.35,87.4,87.34,87.34,36500.0,74.5922,74.6349,74.5837,74.5837,36500.0
2014-04-30 12:00:00,87.35,87.36,87.24,87.33,37100.0,74.5922,74.6007,74.4983,74.5751,37100.0
2014-04-30 12:10:00,87.32,87.37,87.27,87.33,35100.0,74.5666,74.6093,74.5239,74.5751,35100.0
2014-04-30 12:20:00,87.36,87.36,87.24,87.27,21900.0,74.6007,74.6007,74.4983,74.5239,21900.0
2014-04-30 12:30:00,87.28,87.3,87.22,87.27,33900.0,74.5324,74.5495,74.4812,74.5239,33900.0
2014-04-30 12:40:00,87.28,87.4,87.28,87.4,141600.0,74.5324,74.6349,74.5324,74.6349,141600.0
2014-04-30 12:50:00,87.41,87.41,87.33,87.33,44500.0,74.6434,74.6434,74.5751,74.5751,44500.0
2014-04-30 13:00:00,87.34,87.39,87.34,87.39,30300.0,74.5837,74.6264,74.5837,74.6264,30300.0
2014-04-30 13:10:00,87.38,87.44,87.32,87.32,61900.0,74.6178,74.669,74.5666,74.5666,61900.0
2014-04-30 13:20:00,87.33,87.42,87.3,87.42,44600.0,74.5751,74.652,74.5495,74.652,44600.0
2014-04-30 13:30:00,87.42,87.46,87.4,87.44,48900.0,74.652,74.6861,74.6349,74.669,48900.0
2014-04-30 13:40:00,87.45,87.5,87.39,87.45,65200.0,74.6776,74.7203,74.6264,74.6776,65200.0
2014-04-30 13:50:00,87.45,87.59,87.45,87.5,78500.0,74.6776,74.7971,74.6776,74.7203,78500.0
2014-04-30 14:00:00,87.5,87.61,87.3,87.47,96700.0,74.7203,74.8142,74.5495,74.6947,96700.0
2014-04-30 14:10:00,87.46,87.47,87.28,87.47,59400.0,74.6861,74.6947,74.5324,74.6947,59400.0
2014-04-30 14:20:00,87.44,87.52,87.39,87.48,88600.0,74.669,74.7374,74.6264,74.7032,88600.0
2014-04-30 14:30:00,87.47,87.54,87.4,87.4,69600.0,74.6947,74.7544,74.6349,74.6349,69600.0
2014-04-30 14:40:00,87.4,87.54,87.39,87.51,80900.0,74.6349,74.7544,74.6264,74.7288,80900.0
2014-04-30 14:50:00,87.52,87.62,87.47,87.48,96500.0,74.7374,74.8228,74.6947,74.7032,96500.0
2014-04-30 15:00:00,87.48,87.57,87.33,87.33,113500.0,74.7032,74.7801,74.5751,74.5751,113500.0
2014-04-30 15:10:00,87.35,87.45,87.28,87.42,93000.0,74.5922,74.6776,74.5324,74.652,93000.0
2014-04-30 15:20:00,87.43,87.48,87.34,87.43,71200.0,74.6605,74.7032,74.5837,74.6605,71200.0
2014-04-30 15:30:00,87.43,87.5,87.39,87.41,138600.0,74.6605,74.7203,74.6264,74.6434,138600.0
2014-04-30 15:40:00,87.4,87.44,87.27,87.36,243500.0,74.6349,74.669,74.5239,74.6007,243500.0
2014-04-30 15:50:00,87.38,87.51,87.38,87.45,439100.0,74.6178,74.7288,74.6178,74.6776,439100.0
2014-05-01 09:30:00,87.53,87.53,87.0,87.13,101900.0,74.7459,74.7459,74.2933,74.4043,101900.0
2014-05-01 09:40:00,87.14,87.58,87.13,87.43,225600.0,74.4129,74.7886,74.4043,74.6605,225600.0
2014-05-01 09:50:00,87.44,87.47,87.25,87.28,66000.0,74.669,74.6947,74.5068,74.5324,66000.0
2014-05-01 10:00:00,87.28,87.33,87.11,87.14,107400.0,74.5324,74.5751,74.3872,74.4129,107400.0
2014-05-01 10:10:00,87.14,87.21,86.84,87.03,119200.0,74.4129,74.4726,74.1567,74.3189,119200.0
2014-05-01 10:20:00,87.03,87.16,86.96,87.06,195200.0,74.3189,74.4299,74.2592,74.3446,195200.0
2014-05-01 10:30:00,87.06,87.23,87.04,87.09,31000.0,74.3446,74.4897,74.3275,74.3702,31000.0
2014-05-01 10:40:00,87.1,87.2,87.07,87.18,53900.0,74.3787,74.4641,74.3531,74.447,53900.0
2014-05-01 10:50:00,87.18,87.23,87.14,87.16,96500.0,74.447,74.4897,74.4129,74.4299,96500.0
2014-05-01 11:00:00,87.15,87.17,86.93,86.97,68500.0,74.4214,74.4385,74.2335,74.2677,68500.0
2014-05-01 11:10:00,86.97,87.12,86.96,87.08,42500.0,74.2677,74.3958,74.2592,74.3616,42500.0
2014-05-01 11:20:00,87.09,87.13,87.03,87.08,43900.0,74.3702,74.4043,74.3189,74.3616,43900.0
2014-05-01 11:30:00,87.06,87.24,87.06,87.18,50900.0,74.3446,74.4983,74.3446,74.447,50900.0
2014-05-01 11:40:00,87.17,87.19,87.05,87.1,149800.0,74.4385,74.4556,74.336,74.3787,149800.0
2014-05-01 11:50:00,87.11,87.22,87.03,87.1,47400.0,74.3872,74.4812,74.3189,74.3787,47400.0
2014-05-01 12:00:00,87.12,87.24,87.09,87.24,37200.0,74.3958,74.4983,74.3702,74.4983,37200.0
2014-05-01 12:10:00,87.24,87.34,87.21,87.26,40400.0,74.4983,74.5837,74.4726,74.5153,40400.0
2014-05-01 12:20:00,87.23,87.27,87.13,87.17,101100.0,74.4897,74.5239,74.4043,74.4385,101100.0
2014-05-01 12:30:00,87.15,87.21,87.05,87.05,51100.0,74.4214,74.4726,74.336,74.336,51100.0
2014-05-01 12:40:00,87.07,87.12,86.94,86.97,114700.0,74.3531,74.3958,74.2421,74.2677,114700.0
2014-05-01 12:50:00,86.99,87.06,86.97,87.01,157400.0,74.2848,74.3446,74.2677,74.3019,157400.0
2014-05-01 13:00:00,87.01,87.08,86.95,87.08,52800.0,74.3019,74.3616,74.2506,74.3616,52800.0
2014-05-01 13:10:00,87.07,87.07,86.9,86.9,47100.0,74.3531,74.3531,74.2079,74.2079,47100.0
2014-05-01 13:20:00,86.92,86.94,86.74,86.83,171600.0,74.225,74.2421,74.0713,74.1481,171600.0
2014-05-01 13:30:00,86.82,86.94,86.79,86.92,105800.0,74.1396,74.2421,74.114,74.225,105800.0
2014-05-01 13:40:00,86.93,86.95,86.77,86.8,118700.0,74.2335,74.2506,74.0969,74.1225,118700.0
2014-05-01 13:50:00,86.8,86.8,86.54,86.65,138800.0,74.1225,74.1225,73.9005,73.9944,138800.0
2014-05-01 14:00:00,86.65,86.77,86.63,86.69,64900.0,73.9944,74.0969,73.9774,74.0286,64900.0
2014-05-01 14:10:00,86.71,86.75,86.6,86.6,84400.0,74.0457,74.0798,73.9517,73.9517,84400.0
2014-05-01 14:20:00,86.6,86.67,86.51,86.64,97100.0,73.9517,74.0115,73.8749,73.9859,97100.0
2014-05-01 14:30:00,86.66,86.69,86.56,86.61,101000.0,74.003,74.0286,73.9176,73.9603,101000.0
2014-05-01 14:40:00,86.61,86.65,86.44,86.53,143700.0,73.9603,73.9944,73.8151,73.892,143700.0
2014-05-01 14:50:00,86.53,86.54,86.4,86.4,95700.0,73.892,73.9005,73.7809,73.7809,95700.0
2014-05-01 15:00:00,86.41,86.45,86.33,86.36,160200.0,73.7895,73.8236,73.7212,73.7468,160200.0
2014-05-01 15:10:00,86.36,86.67,86.35,86.63,127300.0,73.7468,74.0115,73.7382,73.9774,127300.0
2014-05-01 15:20:00,86.62,86.73,86.61,86.72,120200.0,73.9688,74.0627,73.9603,74.0542,120200.0
2014-05-01 15:30:00,86.71,86.89,86.67,86.85,122900.0,74.0457,74.1994,74.0115,74.1652,122900.0
2014-05-01 15:40:00,86.84,86.9,86.74,86.77,155200.0,74.1567,74.2079,74.0713,74.0969,155200.0
2014-05-01 15:50:00,86.77,86.88,86.75,86.81,236400.0,74.0969,74.1908,74.0798,74.1311,236400.0
2014-05-02 09:30:00,86.77,87.17,86.77,87.16,193300.0,74.0969,74.4385,74.0969,74.4299,193300.0
2014-05-02 09:40:00,87.17,87.28,86.81,86.85,195400.0,74.4385,74.5324,74.1311,74.1652,195400.0
2014-05-02 09:50:00,86.85,87.0,86.83,86.95,110900.0,74.1652,74.2933,74.1481,74.2506,110900.0
2014-05-02 10:00:00,86.95,87.2,86.93,87.19,67200.0,74.2506,74.4641,74.2335,74.4556,67200.0
2014-05-02 10:10:00,87.18,87.31,87.08,87.09,81300.0,74.447,74.558,74.3616,74.3702,81300.0
2014-05-02 10:20:00,87.11,87.17,86.94,87.0,40500.0,74.3872,74.4385,74.2421,74.2933,40500.0
2014-05-02 10:30:00,86.99,87.11,86.91,87.02,63800.0,74.2848,74.3872,74.2165,74.3104,63800.0
2014-05-02 10:40:00,87.01,87.09,86.48,86.49,93700.0,74.3019,74.3702,73.8493,73.8578,93700.0
2014-05-02 10:50:00,86.49,86.87,86.41,86.83,149000.0,73.8578,74.1823,73.7895,74.1481,149000.0
2014-05-02 11:00:00,86.78,86.97,86.74,86.93,137200.0,74.1054,74.2677,74.0713,74.2335,137200.0
2014-05-02 11:10:00,86.92,86.93,86.79,86.86,63900.0,74.225,74.2335,74.114,74.1738,63900.0
2014-05-02 11:20:00,86.82,86.83,86.67,86.69,154500.0,74.1396,74.1481,74.0115,74.0286,154500.0
2014-05-02 11:30:00,86.69,86.89,86.69,86.77,67800.0,74.0286,74.1994,74.0286,74.0969,67800.0
2014-05-02 11:40:00,86.75,86.82,86.63,86.77,53800.0,74.0798,74.1396,73.9774,74.0969,53800.0
2014-05-02 11:50:00,86.78,86.91,86.75,86.84,32800.0,74.1054,74.2165,74.0798,74.1567,32800.0
2014-05-02 12:00:00,86.83,86.89,86.76,86.82,54500.0,74.1481,74.1994,74.0884,74.1396,54500.0
2014-05-02 12:10:00,86.81,86.91,86.78,86.86,44700.0,74.1311,74.2165,74.1054,74.1738,44700.0
2014-05-02 12:20:00,86.85,86.89,86.8,86.81,29700.0,74.1652,74.1994,74.1225,74.1311,29700.0
2014-05-02 12:30:00,86.82,86.87,86.8,86.84,25500.0,74.1396,74.1823,74.1225,74.1567,25500.0
2014-05-02 12:40:00,86.84,86.93,86.84,86.9,21100.0,74.1567,74.2335,74.1567,74.2079,21100.0
2014-05-02 12:50:00,86.9,86.92,86.84,86.88,39200.0,74.2079,74.225,74.1567,74.1908,39200.0
2014-05-02 13:00:00,86.87,86.91,86.76,86.78,58000.0,74.1823,74.2165,74.0884,74.1054,58000.0
2014-05-02 13:10:00,86.78,86.8,86.67,86.7,51700.0,74.1054,74.1225,74.0115,74.0371,51700.0
2014-05-02 13:20:00,86.7,86.82,86.7,86.72,38500.0,74.0371,74.1396,74.0371,74.0542,38500.0
2014-05-02 13:30:00,86.72,86.79,86.67,86.72,30600.0,74.0542,74.114,74.0115,74.0542,30600.0
2014-05-02 13:40:00,86.7,86.81,86.69,86.75,55500.0,74.0371,74.1311,74.0286,74.0798,55500.0
2014-05-02 13:50:00,86.76,86.82,86.65,86.68,42900.0,74.0884,74.1396,73.9944,74.0201,42900.0
2014-05-02 14:00:00,86.67,86.67,86.58,86.59,106700.0,74.0115,74.0115,73.9347,73.9432,106700.0
2014-05-02 14:10:00,86.59,86.76,86.59,86.71,74300.0,73.9432,74.0884,73.9432,74.0457,74300.0
2014-05-02 14:20:00,86.72,86.73,86.66,86.68,68400.0,74.0542,74.0627,74.003,74.0201,68400.0
2014-05-02 14:30:00,86.69,86.79,86.66,86.79,63000.0,74.0286,74.114,74.003,74.114,63000.0
2014-05-02 14:40:00,86.79,86.83,86.73,86.77,67900.0,74.114,74.1481,74.0627,74.0969,67900.0
2014-05-02 14:50:00,86.77,86.84,86.77,86.79,53800.0,74.0969,74.1567,74.0969,74.114,53800.0
2014-05-02 15:00:00,86.8,86.95,86.8,86.93,73700.0,74.1225,74.2506,74.1225,74.2335,73700.0
2014-05-02 15:10:00,86.92,86.93,86.84,86.85,71000.0,74.225,74.2335,74.1567,74.1652,71000.0
2014-05-02 15:20:00,86.86,86.94,86.83,86.88,71700.0,74.1738,74.2421,74.1481,74.1908,71700.0
2014-05-02 15:30:00,86.88,86.91,86.8,86.8,76000.0,74.1908,74.2165,74.1225,74.1225,76000.0
2014-05-02 15:40:00,86.81,86.91,86.8,86.85,107800.0,74.1311,74.2165,74.1225,74.1652,107800.0
2014-05-02 15:50:00,86.85,86.94,86.84,86.91,203300.0,74.1652,74.2421,74.1567,74.2165,203300.0
2014-05-05 09:30:00,86.0,86.13,85.75,86.1,200000.0,73.4394,73.5504,73.2259,73.5248,200000.0
2014-05-05 09:40:00,86.1,86.25,85.99,86.17,63700.0,73.5248,73.6529,73.4308,73.5845,63700.0
2014-05-05 09:50:00,86.18,86.5,86.17,86.48,66700.0,73.5931,73.8663,73.5845,73.8493,66700.0
2014-05-05 10:00:00,86.5,86.64,86.38,86.43,51600.0,73.8663,73.9859,73.7639,73.8066,51600.0
2014-05-05 10:10:00,86.41,86.7,86.41,86.66,71600.0,73.7895,74.0371,73.7895,74.003,71600.0
2014-05-05 10:20:00,86.72,86.77,86.6,86.65,27600.0,74.0542,74.0969,73.9517,73.9944,27600.0
2014-05-05 10:30:00,86.66,86.85,86.66,86.82,34100.0,74.003,74.1652,74.003,74.1396,34100.0
2014-05-05 10:40:00,86.87,87.13,86.87,87.08,64700.0,74.1823,74.4043,74.1823,74.3616,64700.0
2014-05-05 10:50:00,87.08,87.2,87.04,87.06,60800.0,74.3616,74.4641,74.3275,74.3446,60800.0
2014-05-05 11:00:00,87.05,87.08,86.85,86.99,36600.0,74.336,74.3616,74.1652,74.2848,36600.0
2014-05-05 11:10:00,86.97,87.06,86.9,86.91,27700.0,74.2677,74.3446,74.2079,74.2165,27700.0
2014-05-05 11:20:00,86.93,87.02,86.87,87.0,31700.0,74.2335,74.3104,74.1823,74.2933,31700.0
2014-05-05 11:30:00,86.99,87.15,86.99,87.15,83700.0,74.2848,74.4214,74.2848,74.4214,83700.0
2014-05-05 11:40:00,87.15,87.22,87.05,87.1,33300.0,74.4214,74.4812,74.336,74.3787,33300.0
2014-05-05 11:50:00,87.11,87.18,87.08,87.13,83900.0,74.3872,74.447,74.3616,74.4043,83900.0
2014-05-05 12:00:00,87.13,87.16,87.06,87.06,27900.0,74.4043,74.4299,74.3446,74.3446,27900.0
2014-05-05 12:10:00,87.08,87.12,87.04,87.1,24900.0,74.3616,74.3958,74.3275,74.3787,24900.0
2014-05-05 12:20:00,87.1,87.16,87.07,87.13,41800.0,74.3787,74.4299,74.3531,74.4043,41800.0
2014-05-05 12:30:00,87.14,87.15,87.07,87.1,41200.0,74.4129,74.4214,74.3531,74.3787,41200.0
2014-05-05 12:40:00,87.11,87.11,87.0,87.03,16900.0,74.3872,74.3872,74.2933,74.3189,16900.0
2014-05-05 12:50:00,87.05,87.06,86.99,87.02,54600.0,74.336,74.3446,74.2848,74.3104,54600.0
2014-05-05 13:00:00,87.02,87.04,87.0,87.02,34500.0,74.3104,74.3275,74.2933,74.3104,34500.0
2014-05-05 13:10:00,87.02,87.05,87.0,87.05,51500.0,74.3104,74.336,74.2933,74.336,51500.0
2014-05-05 13:20:00,87.03,87.04,86.99,87.0,21900.0,74.3189,74.3275,74.2848,74.2933,21900.0
2014-05-05 13:30:00,87.0,87.09,86.99,87.05,35400.0,74.2933,74.3702,74.2848,74.336,35400.0
2014-05-05 13:40:00,87.02,87.1,87.01,87.08,8400.0,74.3104,74.3787,74.3019,74.3616,8400.0
2014-05-05 13:50:00,87.08,87.17,87.08,87.15,40900.0,74.3616,74.4385,74.3616,74.4214,40900.0
2014-05-05 14:00:00,87.15,87.24,87.14,87.24,59800.0,74.4214,74.4983,74.4129,74.4983,59800.0
2014-05-05 14:10:00,87.23,87.3,87.21,87.28,42300.0,74.4897,74.5495,74.4726,74.5324,42300.0
2014-05-05 14:20:00,87.28,87.29,87.21,87.22,60200.0,74.5324,74.541,74.4726,74.4812,60200.0
2014-05-05 14:30:00,87.22,87.22,87.03,87.09,74400.0,74.4812,74.4812,74.3189,74.3702,74400.0
2014-05-05 14:40:00,87.09,87.27,87.09,87.22,119700.0,74.3702,74.5239,74.3702,74.4812,119700.0
2014-05-05 14:50:00,87.22,87.25,87.16,87.21,84600.0,74.4812,74.5068,74.4299,74.4726,84600.0
2014-05-05 15:00:00,87.22,87.31,87.2,87.29,74300.0,74.4812,74.558,74.4641,74.541,74300.0
2014-05-05 15:10:00,87.29,87.3,87.23,87.29,51900.0,74.541,74.5495,74.4897,74.541,51900.0
2014-05-05 15:20:00,87.29,87.31,87.28,87.29,81200.0,74.541,74.558,74.5324,74.541,81200.0
2014-05-05 15:30:00,87.29,87.31,87.25,87.27,59600.0,74.541,74.558,74.5068,74.5239,59600.0
2014-05-05 15:40:00,87.27,87.29,87.16,87.22,104800.0,74.5239,74.541,74.4299,74.4812,104800.0
2014-05-05 15:50:00,87.22,87.42,87.21,87.35,276700.0,74.4812,74.652,74.4726,74.5922,276700.0
2014-05-06 09:30:00,87.25,87.25,86.52,86.65,97900.0,74.5068,74.5068,73.8834,73.9944,97900.0
2014-05-06 09:40:00,86.65,86.8,86.6,86.65,68500.0,73.9944,74.1225,73.9517,73.9944,68500.0
2014-05-06 09:50:00,86.62,86.85,86.6,86.85,98100.0,73.9688,74.1652,73.9517,74.1652,98100.0
2014-05-06 10:00:00,86.85,86.85,86.7,86.72,44200.0,74.1652,74.1652,74.0371,74.0542,44200.0
2014-05-06 10:10:00,86.73,86.81,86.7,86.75,41800.0,74.0627,74.1311,74.0371,74.0798,41800.0
2014-05-06 10:20:00,86.75,86.83,86.71,86.75,28500.0,74.0798,74.1481,74.0457,74.0798,28500.0
2014-05-06 10:30:00,86.76,86.9,86.76,86.81,47800.0,74.0884,74.2079,74.0884,74.1311,47800.0
2014-05-06 10:40:00,86.82,86.87,86.73,86.76,40900.0,74.1396,74.1823,74.0627,74.0884,40900.0
2014-05-06 10:50:00,86.75,86.78,86.55,86.55,55100.0,74.0798,74.1054,73.909,73.909,55100.0
2014-05-06 11:00:00,86.52,86.57,86.45,86.48,32000.0,73.8834,73.9261,73.8236,73.8493,32000.0
2014-05-06 11:10:00,86.47,86.54,86.44,86.46,14300.0,73.8407,73.9005,73.8151,73.8322,14300.0
2014-05-06 11:20:00,86.45,86.56,86.43,86.51,77000.0,73.8236,73.9176,73.8066,73.8749,77000.0
2014-05-06 11:30:00,86.5,86.62,86.5,86.55,46900.0,73.8663,73.9688,73.8663,73.909,46900.0
2014-05-06 11:40:00,86.54,86.59,86.5,86.56,47600.0,73.9005,73.9432,73.8663,73.9176,47600.0
2014-05-06 11:50:00,86.56,86.59,86.46,86.49,42300.0,73.9176,73.9432,73.8322,73.8578,42300.0
2014-05-06 12:00:00,86.48,86.56,86.48,86.54,40600.0,73.8493,73.9176,73.8493,73.9005,40600.0
2014-05-06 12:10:00,86.55,86.56,86.5,86.53,37800.0,73.909,73.9176,73.8663,73.892,37800.0
2014-05-06 12:20:00,86.53,86.58,86.47,86.51,65800.0,73.892,73.9347,73.8407,73.8749,65800.0
2014-05-06 12:30:00,86.5,86.56,86.48,86.5,30400.0,73.8663,73.9176,73.8493,73.8663,30400.0
2014-05-06 12:40:00,86.51,86.53,86.41,86.45,24200.0,73.8749,73.892,73.7895,73.8236,24200.0
2014-05-06 12:50:00,86.46,86.51,86.39,86.49,27400.0,73.8322,73.8749,73.7724,73.8578,27400.0
2014-05-06 13:00:00,86.49,86.55,86.42,86.47,75100.0,73.8578,73.909,73.798,73.8407,75100.0
2014-05-06 13:10:00,86.48,86.53,86.45,86.51,39900.0,73.8493,73.892,73.8236,73.8749,39900.0
2014-05-06 13:20:00,86.5,86.52,86.37,86.41,32300.0,73.8663,73.8834,73.7553,73.7895,32300.0
2014-05-06 13:30:00,86.39,86.42,86.22,86.25,66000.0,73.7724,73.798,73.6272,73.6529,66000.0
2014-05-06 13:40:00,86.25,86.29,86.2,86.26,77800.0,73.6529,73.687,73.6102,73.6614,77800.0
2014-05-06 13:50:00,86.26,86.36,86.24,86.26,56000.0,73.6614,73.7468,73.6443,73.6614,56000.0
2014-05-06 14:00:00,86.26,86.3,86.2,86.3,81100.0,73.6614,73.6956,73.6102,73.6956,81100.0
2014-05-06 14:10:00,86.32,86.45,86.26,86.44,61900.0,73.7126,73.8236,73.6614,73.8151,61900.0
2014-05-06 14:20:00,86.44,86.44,86.23,86.3,99700.0,73.8151,73.8151,73.6358,73.6956,99700.0
2014-05-06 14:30:00,86.3,86.39,86.26,86.34,46100.0,73.6956,73.7724,73.6614,73.7297,46100.0
2014-05-06 14:40:00,86.36,86.48,86.35,86.35,46900.0,73.7468,73.8493,73.7382,73.7382,46900.0
2014-05-06 14:50:00,86.35,86.47,86.35,86.36,55500.0,73.7382,73.8407,73.7382,73.7468,55500.0
2014-05-06 15:00:00,86.37,86.38,86.22,86.27,51200.0,73.7553,73.7639,73.6272,73.6699,51200.0
2014-05-06 15:10:00,86.27,86.42,86.27,86.39,52000.0,73.6699,73.798,73.6699,73.7724,52000.0
2014-05-06 15:20:00,86.38,86.43,86.35,86.39,171200.0,73.7639,73.8066,73.7382,73.7724,171200.0
2014-05-06 15:30:00,86.4,86.49,86.36,86.46,86700.0,73.7809,73.8578,73.7468,73.8322,86700.0
2014-05-06 15:40:00,86.45,86.45,86.25,86.3,121000.0,73.8236,73.8236,73.6529,73.6956,121000.0
2014-05-06 15:50:00,86.28,86.28,86.08,86.21,403400.0,73.6785,73.6785,73.5077,73.6187,403400.0
2014-05-07 09:30:00,86.79,87.02,86.51,86.86,102300.0,74.114,74.3104,73.8749,74.1738,102300.0
2014-05-07 09:40:00,86.84,87.0,86.58,86.99,150200.0,74.1567,74.2933,73.9347,74.2848,150200.0
2014-05-07 09:50:00,86.99,87.02,86.6,86.64,42200.0,74.2848,74.3104,73.9517,73.9859,42200.0
2014-05-07 10:00:00,86.62,86.8,86.3,86.32,96200.0,73.9688,74.1225,73.6956,73.7126,96200.0
2014-05-07 10:10:00,86.3,86.33,86.11,86.29,68300.0,73.6956,73.7212,73.5333,73.687,68300.0
2014-05-07 10:20:00,86.27,86.48,86.27,86.47,28000.0,73.6699,73.8493,73.6699,73.8407,28000.0
2014-05-07 10:30:00,86.43,86.69,86.35,86.61,31700.0,73.8066,74.0286,73.7382,73.9603,31700.0
2014-05-07 10:40:00,86.61,86.69,86.46,86.56,39200.0,73.9603,74.0286,73.8322,73.9176,39200.0
2014-05-07 10:50:00,86.55,86.64,86.48,86.5,70800.0,73.909,73.9859,73.8493,73.8663,70800.0
2014-05-07 11:00:00,86.51,86.58,86.41,86.57,37700.0,73.8749,73.9347,73.7895,73.9261,37700.0
2014-05-07 11:10:00,86.59,86.8,86.59,86.63,52400.0,73.9432,74.1225,73.9432,73.9774,52400.0
2014-05-07 11:20:00,86.62,86.77,86.54,86.74,52400.0,73.9688,74.0969,73.9005,74.0713,52400.0
2014-05-07 11:30:00,86.74,87.13,86.68,87.13,69400.0,74.0713,74.4043,74.0201,74.4043,69400.0
2014-05-07 11:40:00,87.12,87.34,87.07,87.3,63700.0,74.3958,74.5837,74.3531,74.5495,63700.0
2014-05-07 11:50:00,87.3,87.55,87.25,87.49,131100.0,74.5495,74.763,74.5068,74.7117,131100.0
2014-05-07 12:00:00,87.47,87.54,87.36,87.53,128400.0,74.6947,74.7544,74.6007,74.7459,128400.0
2014-05-07 12:10:00,87.53,87.59,87.49,87.58,57400.0,74.7459,74.7971,74.7117,74.7886,57400.0
2014-05-07 12:20:00,87.58,87.64,87.51,87.53,116400.0,74.7886,74.8398,74.7288,74.7459,116400.0
2014-05-07 12:30:00,87.52,87.63,87.46,87.52,34700.0,74.7374,74.8313,74.6861,74.7374,34700.0
2014-05-07 12:40:00,87.52,87.54,87.36,87.4,48600.0,74.7374,74.7544,74.6007,74.6349,48600.0
2014-05-07 12:50:00,87.42,87.48,87.34,87.45,58400.0,74.652,74.7032,74.5837,74.6776,58400.0
2014-05-07 13:00:00,87.45,87.59,87.41,87.47,65900.0,74.6776,74.7971,74.6434,74.6947,65900.0
2014-05-07 13:10:00,87.48,87.67,87.45,87.66,89500.0,74.7032,74.8655,74.6776,74.8569,89500.0
2014-05-07 13:20:00,87.67,87.67,87.6,87.6,51400.0,74.8655,74.8655,74.8057,74.8057,51400.0
2014-05-07 13:30:00,87.59,87.86,87.59,87.78,105300.0,74.7971,75.0277,74.7971,74.9594,105300.0
2014-05-07 13:40:00,87.8,87.81,87.67,87.67,114900.0,74.9765,74.985,74.8655,74.8655,114900.0
2014-05-07 13:50:00,87.67,87.73,87.55,87.56,101200.0,74.8655,74.9167,74.763,74.7715,101200.0
2014-05-07 14:00:00,87.57,87.75,87.48,87.68,97300.0,74.7801,74.9338,74.7032,74.874,97300.0
2014-05-07 14:10:00,87.69,87.73,87.55,87.67,221900.0,74.8825,74.9167,74.763,74.8655,221900.0
2014-05-07 14:20:00,87.68,87.68,87.56,87.65,74800.0,74.874,74.874,74.7715,74.8484,74800.0
2014-05-07 14:30:00,87.66,87.7,87.63,87.69,75300.0,74.8569,74.8911,74.8313,74.8825,75300.0
2014-05-07 14:40:00,87.69,87.77,87.62,87.66,37200.0,74.8825,74.9509,74.8228,74.8569,37200.0
2014-05-07 14:50:00,87.66,87.79,87.57,87.78,94800.0,74.8569,74.9679,74.7801,74.9594,94800.0
2014-05-07 15:00:00,87.78,87.79,87.61,87.67,334400.0,74.9594,74.9679,74.8142,74.8655,334400.0
2014-05-07 15:10:00,87.67,87.7,87.6,87.64,40900.0,74.8655,74.8911,74.8057,74.8398,40900.0
2014-05-07 15:20:00,87.64,87.73,87.57,87.61,179500.0,74.8398,74.9167,74.7801,74.8142,179500.0
2014-05-07 15:30:00,87.59,87.72,87.59,87.72,310000.0,74.7971,74.9082,74.7971,74.9082,310000.0
2014-05-07 15:40:00,87.73,87.89,87.71,87.86,146600.0,74.9167,75.0533,74.8996,75.0277,146600.0
2014-05-07 15:50:00,87.87,88.05,87.82,87.97,349000.0,75.0362,75.19,74.9935,75.1216,349000.0
2014-05-08 09:30:00,87.88,88.44,87.66,88.44,121400.0,75.0448,75.523,74.8569,75.523,121400.0
2014-05-08 09:40:00,88.44,88.72,88.36,88.69,83500.0,75.523,75.7621,75.4547,75.7365,83500.0
2014-05-08 09:50:00,88.71,88.89,88.66,88.75,113700.0,75.7536,75.9073,75.7109,75.7877,113700.0
2014-05-08 10:00:00,88.76,88.88,88.69,88.88,77900.0,75.7963,75.8987,75.7365,75.8987,77900.0
2014-05-08 10:10:00,88.88,89.06,88.87,88.94,119900.0,75.8987,76.0524,75.8902,75.95,119900.0
2014-05-08 10:20:00,88.95,89.01,88.86,88.88,228300.0,75.9585,76.0097,75.8817,75.8987,228300.0
2014-05-08 10:30:00,88.88,88.9,88.74,88.89,89100.0,75.8987,75.9158,75.7792,75.9073,89100.0
2014-05-08 10:40:00,88.9,89.03,88.78,88.93,203400.0,75.9158,76.0268,75.8133,75.9414,203400.0
2014-05-08 10:50:00,88.93,89.04,88.84,88.88,58500.0,75.9414,76.0354,75.8646,75.8987,58500.0
2014-05-08 11:00:00,88.86,89.01,88.83,88.97,82100.0,75.8817,76.0097,75.856,75.9756,82100.0
2014-05-08 11:10:00,88.98,89.05,88.9,88.96,101200.0,75.9841,76.0439,75.9158,75.967,101200.0
2014-05-08 11:20:00,88.95,89.0,88.86,88.89,75100.0,75.9585,76.0012,75.8817,75.9073,75100.0
2014-05-08 11:30:00,88.91,88.99,88.89,88.93,88700.0,75.9244,75.9927,75.9073,75.9414,88700.0
2014-05-08 11:40:00,88.93,89.04,88.9,88.97,24400.0,75.9414,76.0354,75.9158,75.9756,24400.0
2014-05-08 11:50:00,88.98,89.09,88.98,89.01,35400.0,75.9841,76.0781,75.9841,76.0097,35400.0
2014-05-08 12:00:00,89.01,89.03,88.87,88.98,325700.0,76.0097,76.0268,75.8902,75.9841,325700.0
2014-05-08 12:10:00,88.98,89.06,88.93,88.98,95600.0,75.9841,76.0524,75.9414,75.9841,95600.0
2014-05-08 12:20:00,89.0,89.09,88.96,89.04,31900.0,76.0012,76.0781,75.967,76.0354,31900.0
2014-05-08 12:30:00,89.05,89.16,89.01,89.16,30200.0,76.0439,76.1378,76.0097,76.1378,30200.0
2014-05-08 12:40:00,89.15,89.18,89.09,89.18,51400.0,76.1293,76.1549,76.0781,76.1549,51400.0
2014-05-08 12:50:00,89.18,89.22,89.12,89.17,50600.0,76.1549,76.1891,76.1037,76.1464,50600.0
2014-05-08 13:00:00,89.17,89.28,89.13,89.25,68500.0,76.1464,76.2403,76.1122,76.2147,68500.0
2014-05-08 13:10:00,89.25,89.26,89.16,89.18,51000.0,76.2147,76.2232,76.1378,76.1549,51000.0
2014-05-08 13:20:00,89.18,89.21,88.92,89.02,90700.0,76.1549,76.1805,75.9329,76.0183,90700.0
2014-05-08 13:30:00,89.01,89.17,88.94,89.11,62700.0,76.0097,76.1464,75.95,76.0951,62700.0
2014-05-08 13:40:00,89.12,89.12,88.94,88.94,64600.0,76.1037,76.1037,75.95,75.95,64600.0
2014-05-08 13:50:00,88.94,88.96,88.83,88.93,101000.0,75.95,75.967,75.856,75.9414,101000.0
2014-05-08 14:00:00,88.95,88.95,88.68,88.74,70000.0,75.9585,75.9585,75.7279,75.7792,70000.0
2014-05-08 14:10:00,88.73,88.83,88.66,88.81,41300.0,75.7706,75.856,75.7109,75.839,41300.0
2014-05-08 14:20:00,88.82,88.88,88.77,88.88,65100.0,75.8475,75.8987,75.8048,75.8987,65100.0
2014-05-08 14:30:00,88.89,88.89,88.72,88.72,52200.0,75.9073,75.9073,75.7621,75.7621,52200.0
2014-05-08 14:40:00,88.74,88.77,88.52,88.55,67400.0,75.7792,75.8048,75.5913,75.6169,67400.0
2014-05-08 14:50:00,88.54,88.64,88.46,88.49,62700.0,75.6084,75.6938,75.5401,75.5657,62700.0
2014-05-08 15:00:00,88.49,88.5,88.28,88.33,61500.0,75.5657,75.5742,75.3864,75.4291,61500.0
2014-05-08 15:10:00,88.33,88.54,88.27,88.54,97600.0,75.4291,75.6084,75.3778,75.6084,97600.0
2014-05-08 15:20:00,88.53,88.65,88.5,88.6,75600.0,75.5999,75.7023,75.5742,75.6596,75600.0
2014-05-08 15:30:00,88.62,88.72,88.53,88.57,117900.0,75.6767,75.7621,75.5999,75.634,117900.0
2014-05-08 15:40:00,88.58,88.62,88.5,88.51,85400.0,75.6425,75.6767,75.5742,75.5828,85400.0
2014-05-08 15:50:00,88.52,88.67,88.49,88.63,173200.0,75.5913,75.7194,75.5657,75.6852,173200.0
2014-05-09 09:30:00,88.46,89.03,88.31,88.41,168400.0,75.5401,76.0268,75.412,75.4974,168400.0
2014-05-09 09:40:00,88.4,88.48,88.13,88.41,70200.0,75.4888,75.5572,75.2583,75.4974,70200.0
2014-05-09 09:50:00,88.42,88.52,88.28,88.4,41400.0,75.5059,75.5913,75.3864,75.4888,41400.0
2014-05-09 10:00:00,88.34,88.41,88.16,88.31,37400.0,75.4376,75.4974,75.2839,75.412,37400.0
2014-05-09 10:10:00,88.3,88.66,88.3,88.57,25800.0,75.4034,75.7109,75.4034,75.634,25800.0
2014-05-09 10:20:00,88.56,88.59,88.38,88.38,30700.0,75.6255,75.6511,75.4718,75.4718,30700.0
2014-05-09 10:30:00,88.4,88.63,88.36,88.48,33800.0,75.4888,75.6852,75.4547,75.5572,33800.0
2014-05-09 10:40:00,88.51,88.56,88.33,88.43,34700.0,75.5828,75.6255,75.4291,75.5145,34700.0
2014-05-09 10:50:00,88.45,88.53,88.33,88.35,35500.0,75.5315,75.5999,75.4291,75.4461,35500.0
2014-05-09 11:00:00,88.35,88.42,88.2,88.23,56000.0,75.4461,75.5059,75.318,75.3437,56000.0
2014-05-09 11:10:00,88.22,88.31,88.15,88.16,45700.0,75.3351,75.412,75.2754,75.2839,45700.0
2014-05-09 11:20:00,88.19,88.27,88.13,88.22,49000.0,75.3095,75.3778,75.2583,75.3351,49000.0
2014-05-09 11:30:00,88.23,88.38,88.19,88.33,59400.0,75.3437,75.4718,75.3095,75.4291,59400.0
2014-05-09 11:40:00,88.31,88.48,88.3,88.47,37400.0,75.412,75.5572,75.4034,75.5486,37400.0
2014-05-09 11:50:00,88.48,88.48,88.37,88.43,23000.0,75.5572,75.5572,75.4632,75.5145,23000.0
2014-05-09 12:00:00,88.43,88.47,88.36,88.44,29700.0,75.5145,75.5486,75.4547,75.523,29700.0
2014-05-09 12:10:00,88.44,88.61,88.44,88.59,30400.0,75.523,75.6682,75.523,75.6511,30400.0
2014-05-09 12:20:00,88.62,88.64,88.55,88.6,27700.0,75.6767,75.6938,75.6169,75.6596,27700.0
2014-05-09 12:30:00,88.61,88.86,88.61,88.86,36100.0,75.6682,75.8817,75.6682,75.8817,36100.0
2014-05-09 12:40:00,88.86,88.95,88.75,88.83,31700.0,75.8817,75.9585,75.7877,75.856,31700.0
2014-05-09 12:50:00,88.83,88.91,88.8,88.82,33000.0,75.856,75.9244,75.8304,75.8475,33000.0
2014-05-09 13:00:00,88.84,88.87,88.7,88.71,21500.0,75.8646,75.8902,75.745,75.7536,21500.0
2014-05-09 13:10:00,88.72,88.76,88.68,88.7,18400.0,75.7621,75.7963,75.7279,75.745,18400.0
2014-05-09 13:20:00,88.73,88.73,88.66,88.71,18500.0,75.7706,75.7706,75.7109,75.7536,18500.0
2014-05-09 13:30:00,88.7,88.74,88.63,88.72,57700.0,75.745,75.7792,75.6852,75.7621,57700.0
2014-05-09 13:40:00,88.71,88.73,88.62,88.71,44700.0,75.7536,75.7706,75.6767,75.7536,44700.0
2014-05-09 13:50:00,88.72,88.72,88.6,88.6,21900.0,75.7621,75.7621,75.6596,75.6596,21900.0
2014-05-09 14:00:00,88.6,88.65,88.57,88.63,27700.0,75.6596,75.7023,75.634,75.6852,27700.0
2014-05-09 14:10:00,88.62,88.66,88.46,88.52,41800.0,75.6767,75.7109,75.5401,75.5913,41800.0
2014-05-09 14:20:00,88.52,88.55,88.47,88.52,20700.0,75.5913,75.6169,75.5486,75.5913,20700.0
2014-05-09 14:30:00,88.49,88.66,88.49,88.62,35400.0,75.5657,75.7109,75.5657,75.6767,35400.0
2014-05-09 14:40:00,88.63,88.66,88.56,88.6,84500.0,75.6852,75.7109,75.6255,75.6596,84500.0
2014-05-09 14:50:00,88.6,88.75,88.59,88.7,36600.0,75.6596,75.7877,75.6511,75.745,36600.0
2014-05-09 15:00:00,88.72,88.84,88.71,88.78,45100.0,75.7621,75.8646,75.7536,75.8133,45100.0
2014-05-09 15:10:00,88.78,88.8,88.68,88.73,57400.0,75.8133,75.8304,75.7279,75.7706,57400.0
2014-05-09 15:20:00,88.73,88.8,88.65,88.79,68600.0,75.7706,75.8304,75.7023,75.8219,68600.0
2014-05-09 15:30:00,88.78,88.83,88.72,88.82,57700.0,75.8133,75.856,75.7621,75.8475,57700.0
2014-05-09 15:40:00,88.81,88.85,88.76,88.8,97100.0,75.839,75.8731,75.7963,75.8304,97100.0
2014-05-09 15:50:00,88.8,88.84,88.77,88.84,187500.0,75.8304,75.8646,75.8048,75.8646,187500.0
2014-05-12 09:30:00,89.42,89.6,89.32,89.39,128500.0,76.3599,76.5136,76.2745,76.3342,128500.0
2014-05-12 09:40:00,89.46,89.7,89.4,89.61,160800.0,76.394,76.599,76.3428,76.5221,160800.0
2014-05-12 09:50:00,89.6,89.88,89.56,89.61,267000.0,76.5136,76.7527,76.4794,76.5221,267000.0
2014-05-12 10:00:00,89.64,89.73,89.56,89.68,93700.0,76.5477,76.6246,76.4794,76.5819,93700.0
2014-05-12 10:10:00,89.68,89.8,89.64,89.76,29600.0,76.5819,76.6844,76.5477,76.6502,29600.0
2014-05-12 10:20:00,89.76,89.82,89.61,89.68,28800.0,76.6502,76.7014,76.5221,76.5819,28800.0
2014-05-12 10:30:00,89.69,89.83,89.63,89.8,25200.0,76.5904,76.71,76.5392,76.6844,25200.0
2014-05-12 10:40:00,89.8,89.85,89.77,89.78,18400.0,76.6844,76.7271,76.6587,76.6673,18400.0
2014-05-12 10:50:00,89.75,89.79,89.64,89.74,23800.0,76.6417,76.6758,76.5477,76.6331,23800.0
2014-05-12 11:00:00,89.74,89.86,89.74,89.8,19900.0,76.6331,76.7356,76.6331,76.6844,19900.0
2014-05-12 11:10:00,89.82,89.84,89.78,89.82,21100.0,76.7014,76.7185,76.6673,76.7014,21100.0
2014-05-12 11:20:00,89.81,89.85,89.77,89.82,17800.0,76.6929,76.7271,76.6587,76.7014,17800.0
2014-05-12 11:30:00,89.83,89.91,89.81,89.87,72000.0,76.71,76.7783,76.6929,76.7441,72000.0
2014-05-12 11:40:00,89.86,89.97,89.86,89.92,28400.0,76.7356,76.8295,76.7356,76.7868,28400.0
2014-05-12 11:50:00,89.93,89.93,89.79,89.81,30900.0,76.7954,76.7954,76.6758,76.6929,30900.0
2014-05-12 12:00:00,89.81,89.83,89.75,89.8,38700.0,76.6929,76.71,76.6417,76.6844,38700.0
2014-05-12 12:10:00,89.8,89.83,89.77,89.82,30800.0,76.6844,76.71,76.6587,76.7014,30800.0
2014-05-12 12:20:00,89.81,89.84,89.75,89.78,17300.0,76.6929,76.7185,76.6417,76.6673,17300.0
2014-05-12 12:30:00,89.76,89.76,89.67,89.7,13300.0,76.6502,76.6502,76.5733,76.599,13300.0
2014-05-12 12:40:00,89.7,89.71,89.63,89.63,21600.0,76.599,76.6075,76.5392,76.5392,21600.0
2014-05-12 12:50:00,89.65,89.68,89.6,89.68,24500.0,76.5563,76.5819,76.5136,76.5819,24500.0
2014-05-12 13:00:00,89.65,89.68,89.63,89.68,13700.0,76.5563,76.5819,76.5392,76.5819,13700.0
2014-05-12 13:10:00,89.68,89.68,89.61,89.67,14600.0,76.5819,76.5819,76.5221,76.5733,14600.0
2014-05-12 13:20:00,89.69,89.69,89.63,89.67,16300.0,76.5904,76.5904,76.5392,76.5733,16300.0
2014-05-12 13:30:00,89.66,89.7,89.63,89.7,10300.0,76.5648,76.599,76.5392,76.599,10300.0
2014-05-12 13:40:00,89.67,89.73,89.63,89.68,22200.0,76.5733,76.6246,76.5392,76.5819,22200.0
2014-05-12 13:50:00,89.69,89.74,89.63,89.72,24400.0,76.5904,76.6331,76.5392,76.616,24400.0
2014-05-12 14:00:00,89.7,89.74,89.63,89.7,25000.0,76.599,76.6331,76.5392,76.599,25000.0
2014-05-12 14:10:00,89.7,89.8,89.68,89.68,20600.0,76.599,76.6844,76.5819,76.5819,20600.0
2014-05-12 14:20:00,89.69,89.7,89.65,89.67,19700.0,76.5904,76.599,76.5563,76.5733,19700.0
2014-05-12 14:30:00,89.66,89.75,89.66,89.75,26900.0,76.5648,76.6417,76.5648,76.6417,26900.0
2014-05-12 14:40:00,89.75,89.76,89.66,89.67,27400.0,76.6417,76.6502,76.5648,76.5733,27400.0
2014-05-12 14:50:00,89.67,89.72,89.62,89.68,33600.0,76.5733,76.616,76.5307,76.5819,33600.0
2014-05-12 15:00:00,89.68,89.73,89.62,89.67,29200.0,76.5819,76.6246,76.5307,76.5733,29200.0
2014-05-12 15:10:00,89.67,89.69,89.6,89.66,36500.0,76.5733,76.5904,76.5136,76.5648,36500.0
2014-05-12 15:20:00,89.66,89.67,89.57,89.64,53700.0,76.5648,76.5733,76.488,76.5477,53700.0
2014-05-12 15:30:00,89.62,89.69,89.6,89.67,46200.0,76.5307,76.5904,76.5136,76.5733,46200.0
2014-05-12 15:40:00,89.68,89.69,89.6,89.65,108800.0,76.5819,76.5904,76.5136,76.5563,108800.0
2014-05-12 15:50:00,89.66,89.74,89.62,89.65,252900.0,76.5648,76.6331,76.5307,76.5563,252900.0
2014-05-13 09:30:00,89.65,89.88,89.51,89.75,158800.0,76.5563,76.7527,76.4367,76.6417,158800.0
2014-05-13 09:40:00,89.79,89.92,89.71,89.9,37000.0,76.6758,76.7868,76.6075,76.7698,37000.0
2014-05-13 09:50:00,89.89,89.98,89.72,89.85,105000.0,76.7612,76.8381,76.616,76.7271,105000.0
2014-05-13 10:00:00,89.83,89.96,89.78,89.89,66600.0,76.71,76.821,76.6673,76.7612,66600.0
2014-05-13 10:10:00,89.87,90.0,89.8,89.81,74900.0,76.7441,76.8552,76.6844,76.6929,74900.0
2014-05-13 10:20:00,89.8,89.81,89.68,89.7,33900.0,76.6844,76.6929,76.5819,76.599,33900.0
2014-05-13 10:30:00,89.71,89.75,89.68,89.69,34400.0,76.6075,76.6417,76.5819,76.5904,34400.0
2014-05-13 10:40:00,89.69,89.73,89.64,89.66,33100.0,76.5904,76.6246,76.5477,76.5648,33100.0
2014-05-13 10:50:00,89.66,89.69,89.51,89.53,26300.0,76.5648,76.5904,76.4367,76.4538,26300.0
2014-05-13 11:00:00,89.51,89.54,89.43,89.47,31800.0,76.4367,76.4623,76.3684,76.4026,31800.0
2014-05-13 11:10:00,89.48,89.48,89.34,89.36,43500.0,76.4111,76.4111,76.2915,76.3086,43500.0
2014-05-13 11:20:00,89.35,89.45,89.34,89.45,30900.0,76.3001,76.3855,76.2915,76.3855,30900.0
2014-05-13 11:30:00,89.45,89.46,89.34,89.34,28800.0,76.3855,76.394,76.2915,76.2915,28800.0
2014-05-13 11:40:00,89.36,89.42,89.31,89.41,19100.0,76.3086,76.3599,76.2659,76.3513,19100.0
2014-05-13 11:50:00,89.39,89.45,89.29,89.29,59500.0,76.3342,76.3855,76.2489,76.2489,59500.0
2014-05-13 12:00:00,89.3,89.33,89.24,89.24,26700.0,76.2574,76.283,76.2062,76.2062,26700.0
2014-05-13 12:10:00,89.22,89.44,89.22,89.42,14700.0,76.1891,76.3769,76.1891,76.3599,14700.0
2014-05-13 12:20:00,89.42,89.44,89.19,89.2,71500.0,76.3599,76.3769,76.1635,76.172,71500.0
2014-05-13 12:30:00,89.2,89.23,89.08,89.14,38500.0,76.172,76.1976,76.0695,76.1208,38500.0
2014-05-13 12:40:00,89.13,89.32,89.13,89.3,25400.0,76.1122,76.2745,76.1122,76.2574,25400.0
2014-05-13 12:50:00,89.29,89.3,89.24,89.26,15300.0,76.2489,76.2574,76.2062,76.2232,15300.0
2014-05-13 13:00:00,89.25,89.31,89.22,89.28,14600.0,76.2147,76.2659,76.1891,76.2403,14600.0
2014-05-13 13:10:00,89.28,89.3,89.23,89.27,18300.0,76.2403,76.2574,76.1976,76.2318,18300.0
2014-05-13 13:20:00,89.3,89.32,89.26,89.27,10000.0,76.2574,76.2745,76.2232,76.2318,10000.0
2014-05-13 13:30:00,89.28,89.3,89.21,89.24,18800.0,76.2403,76.2574,76.1805,76.2062,18800.0
2014-05-13 13:40:00,89.23,89.28,89.19,89.27,52300.0,76.1976,76.2403,76.1635,76.2318,52300.0
2014-05-13 13:50:00,89.25,89.29,89.17,89.21,13400.0,76.2147,76.2489,76.1464,76.1805,13400.0
2014-05-13 14:00:00,89.24,89.25,89.18,89.22,90200.0,76.2062,76.2147,76.1549,76.1891,90200.0
2014-05-13 14:10:00,89.23,89.26,89.19,89.21,30700.0,76.1976,76.2232,76.1635,76.1805,30700.0
2014-05-13 14:20:00,89.22,89.26,89.22,89.23,74900.0,76.1891,76.2232,76.1891,76.1976,74900.0
2014-05-13 14:30:00,89.23,89.32,89.2,89.21,111500.0,76.1976,76.2745,76.172,76.1805,111500.0
2014-05-13 14:40:00,89.22,89.29,89.19,89.22,31800.0,76.1891,76.2489,76.1635,76.1891,31800.0
2014-05-13 14:50:00,89.23,89.24,89.19,89.2,18500.0,76.1976,76.2062,76.1635,76.172,18500.0
2014-05-13 15:00:00,89.22,89.23,89.17,89.22,29700.0,76.1891,76.1976,76.1464,76.1891,29700.0
2014-05-13 15:10:00,89.2,89.23,89.17,89.18,83200.0,76.172,76.1976,76.1464,76.1549,83200.0
2014-05-13 15:20:00,89.18,89.21,89.12,89.19,44200.0,76.1549,76.1805,76.1037,76.1635,44200.0
2014-05-13 15:30:00,89.2,89.21,89.14,89.19,58100.0,76.172,76.1805,76.1208,76.1635,58100.0
2014-05-13 15:40:00,89.19,89.19,89.06,89.06,91900.0,76.1635,76.1635,76.0524,76.0524,91900.0
2014-05-13 15:50:00,89.07,89.11,89.04,89.08,172300.0,76.061,76.0951,76.0354,76.0695,172300.0
2014-05-14 09:30:00,89.17,89.43,89.01,89.12,152400.0,76.1464,76.3684,76.0097,76.1037,152400.0
2014-05-14 09:40:00,89.12,89.22,88.89,88.93,21100.0,76.1037,76.1891,75.9073,75.9414,21100.0
2014-05-14 09:50:00,88.89,88.9,88.67,88.84,58100.0,75.9073,75.9158,75.7194,75.8646,58100.0
2014-05-14 10:00:00,88.84,89.06,88.83,89.03,17500.0,75.8646,76.0524,75.856,76.0268,17500.0
2014-05-14 10:10:00,89.01,89.04,88.84,88.92,19000.0,76.0097,76.0354,75.8646,75.9329,19000.0
2014-05-14 10:20:00,88.92,88.97,88.83,88.97,27100.0,75.9329,75.9756,75.856,75.9756,27100.0
2014-05-14 10:30:00,88.96,89.01,88.9,88.91,27600.0,75.967,76.0097,75.9158,75.9244,27600.0
2014-05-14 10:40:00,88.92,88.95,88.77,88.9,30000.0,75.9329,75.9585,75.8048,75.9158,30000.0
2014-05-14 10:50:00,88.88,88.95,88.68,88.68,22800.0,75.8987,75.9585,75.7279,75.7279,22800.0
2014-05-14 11:00:00,88.7,88.76,88.57,88.6,70300.0,75.745,75.7963,75.634,75.6596,70300.0
2014-05-14 11:10:00,88.6,88.67,88.58,88.64,21600.0,75.6596,75.7194,75.6425,75.6938,21600.0
2014-05-14 11:20:00,88.66,88.68,88.6,88.65,19000.0,75.7109,75.7279,75.6596,75.7023,19000.0
2014-05-14 11:30:00,88.67,88.78,88.64,88.78,26400.0,75.7194,75.8133,75.6938,75.8133,26400.0
2014-05-14 11:40:00,88.78,88.82,88.77,88.81,12900.0,75.8133,75.8475,75.8048,75.839,12900.0
2014-05-14 11:50:00,88.82,88.84,88.68,88.68,19400.0,75.8475,75.8646,75.7279,75.7279,19400.0
2014-05-14 12:00:00,88.68,88.76,88.64,88.71,50100.0,75.7279,75.7963,75.6938,75.7536,50100.0
2014-05-14 12:10:00,88.7,88.75,88.64,88.73,12600.0,75.745,75.7877,75.6938,75.7706,12600.0
2014-05-14 12:20:00,88.73,88.81,88.65,88.69,83700.0,75.7706,75.839,75.7023,75.7365,83700.0
2014-05-14 12:30:00,88.7,88.71,88.63,88.7,9600.0,75.745,75.7536,75.6852,75.745,9600.0
2014-05-14 12:40:00,88.7,88.76,88.68,88.76,8700.0,75.745,75.7963,75.7279,75.7963,8700.0
2014-05-14 12:50:00,88.76,88.8,88.72,88.78,10300.0,75.7963,75.8304,75.7621,75.8133,10300.0
2014-05-14 13:00:00,88.79,88.84,88.77,88.81,20600.0,75.8219,75.8646,75.8048,75.839,20600.0
2014-05-14 13:10:00,88.81,88.89,88.79,88.86,10100.0,75.839,75.9073,75.8219,75.8817,10100.0
2014-05-14 13:20:00,88.88,88.89,88.8,88.8,12400.0,75.8987,75.9073,75.8304,75.8304,12400.0
2014-05-14 13:30:00,88.81,88.83,88.76,88.8,14700.0,75.839,75.856,75.7963,75.8304,14700.0
2014-05-14 13:40:00,88.8,88.85,88.78,88.84,12500.0,75.8304,75.8731,75.8133,75.8646,12500.0
2014-05-14 13:50:00,88.84,88.87,88.79,88.83,17000.0,75.8646,75.8902,75.8219,75.856,17000.0
2014-05-14 14:00:00,88.84,88.84,88.78,88.79,17400.0,75.8646,75.8646,75.8133,75.8219,17400.0
2014-05-14 14:10:00,88.79,88.81,88.74,88.78,14100.0,75.8219,75.839,75.7792,75.8133,14100.0
2014-05-14 14:20:00,88.8,88.84,88.78,88.82,28800.0,75.8304,75.8646,75.8133,75.8475,28800.0
2014-05-14 14:30:00,88.82,88.86,88.76,88.79,26700.0,75.8475,75.8817,75.7963,75.8219,26700.0
2014-05-14 14:40:00,88.79,88.8,88.59,88.62,25800.0,75.8219,75.8304,75.6511,75.6767,25800.0
2014-05-14 14:50:00,88.62,88.63,88.54,88.56,40000.0,75.6767,75.6852,75.6084,75.6255,40000.0
2014-05-14 15:00:00,88.56,88.57,88.43,88.44,62100.0,75.6255,75.634,75.5145,75.523,62100.0
2014-05-14 15:10:00,88.44,88.52,88.41,88.5,50600.0,75.523,75.5913,75.4974,75.5742,50600.0
2014-05-14 15:20:00,88.5,88.56,88.47,88.53,42500.0,75.5742,75.6255,75.5486,75.5999,42500.0
2014-05-14 15:30:00,88.53,88.53,88.31,88.35,97400.0,75.5999,75.5999,75.412,75.4461,97400.0
2014-05-14 15:40:00,88.36,88.49,88.36,88.48,76200.0,75.4547,75.5657,75.4547,75.5572,76200.0
2014-05-14 15:50:00,88.48,88.5,88.4,88.46,175800.0,75.5572,75.5742,75.4888,75.5401,175800.0
2014-05-15 09:30:00,88.2,88.58,87.88,87.93,160900.0,75.318,75.6425,75.0448,75.0875,160900.0
2014-05-15 09:40:00,87.89,88.21,87.85,87.95,59800.0,75.0533,75.3266,75.0192,75.1046,59800.0
2014-05-15 09:50:00,87.95,88.05,87.73,88.02,47300.0,75.1046,75.19,74.9167,75.1643,47300.0
2014-05-15 10:00:00,88.01,88.04,87.76,87.76,43600.0,75.1558,75.1814,74.9423,74.9423,43600.0
2014-05-15 10:10:00,87.76,87.76,87.52,87.71,51400.0,74.9423,74.9423,74.7374,74.8996,51400.0
2014-05-15 10:20:00,87.72,87.86,87.62,87.66,119700.0,74.9082,75.0277,74.8228,74.8569,119700.0
2014-05-15 10:30:00,87.7,87.71,87.46,87.46,36900.0,74.8911,74.8996,74.6861,74.6861,36900.0
2014-05-15 10:40:00,87.44,87.69,87.41,87.51,31000.0,74.669,74.8825,74.6434,74.7288,31000.0
2014-05-15 10:50:00,87.5,87.68,87.49,87.54,54700.0,74.7203,74.874,74.7117,74.7544,54700.0
2014-05-15 11:00:00,87.55,87.62,87.26,87.32,50600.0,74.763,74.8228,74.5153,74.5666,50600.0
2014-05-15 11:10:00,87.31,87.38,87.17,87.3,40900.0,74.558,74.6178,74.4385,74.5495,40900.0
2014-05-15 11:20:00,87.28,87.31,87.13,87.24,55100.0,74.5324,74.558,74.4043,74.4983,55100.0
2014-05-15 11:30:00,87.22,87.49,87.18,87.49,52200.0,74.4812,74.7117,74.447,74.7117,52200.0
2014-05-15 11:40:00,87.49,87.49,87.19,87.21,26800.0,74.7117,74.7117,74.4556,74.4726,26800.0
2014-05-15 11:50:00,87.23,87.23,87.11,87.19,15200.0,74.4897,74.4897,74.3872,74.4556,15200.0
2014-05-15 12:00:00,87.18,87.33,87.16,87.26,22400.0,74.447,74.5751,74.4299,74.5153,22400.0
2014-05-15 12:10:00,87.24,87.28,87.2,87.28,21700.0,74.4983,74.5324,74.4641,74.5324,21700.0
2014-05-15 12:20:00,87.28,87.32,87.21,87.28,26300.0,74.5324,74.5666,74.4726,74.5324,26300.0
2014-05-15 12:30:00,87.28,87.48,87.28,87.48,78600.0,74.5324,74.7032,74.5324,74.7032,78600.0
2014-05-15 12:40:00,87.48,87.51,87.41,87.43,68100.0,74.7032,74.7288,74.6434,74.6605,68100.0
2014-05-15 12:50:00,87.43,87.69,87.43,87.64,67100.0,74.6605,74.8825,74.6605,74.8398,67100.0
2014-05-15 13:00:00,87.65,87.67,87.4,87.43,41000.0,74.8484,74.8655,74.6349,74.6605,41000.0
2014-05-15 13:10:00,87.43,87.44,87.36,87.37,25400.0,74.6605,74.669,74.6007,74.6093,25400.0
2014-05-15 13:20:00,87.38,87.4,87.31,87.39,22300.0,74.6178,74.6349,74.558,74.6264,22300.0
2014-05-15 13:30:00,87.39,87.47,87.33,87.37,20500.0,74.6264,74.6947,74.5751,74.6093,20500.0
2014-05-15 13:40:00,87.37,87.37,87.25,87.32,42400.0,74.6093,74.6093,74.5068,74.5666,42400.0
2014-05-15 13:50:00,87.31,87.48,87.3,87.48,40100.0,74.558,74.7032,74.5495,74.7032,40100.0
2014-05-15 14:00:00,87.48,87.61,87.46,87.59,30100.0,74.7032,74.8142,74.6861,74.7971,30100.0
2014-05-15 14:10:00,87.6,87.64,87.42,87.45,31600.0,74.8057,74.8398,74.652,74.6776,31600.0
2014-05-15 14:20:00,87.42,87.54,87.36,87.52,95200.0,74.652,74.7544,74.6007,74.7374,95200.0
2014-05-15 14:30:00,87.54,87.63,87.5,87.57,38600.0,74.7544,74.8313,74.7203,74.7801,38600.0
2014-05-15 14:40:00,87.6,87.64,87.52,87.6,132300.0,74.8057,74.8398,74.7374,74.8057,132300.0
2014-05-15 14:50:00,87.6,87.75,87.57,87.69,219100.0,74.8057,74.9338,74.7801,74.8825,219100.0
2014-05-15 15:00:00,87.71,87.75,87.54,87.6,84400.0,74.8996,74.9338,74.7544,74.8057,84400.0
2014-05-15 15:10:00,87.58,87.65,87.52,87.53,98400.0,74.7886,74.8484,74.7374,74.7459,98400.0
2014-05-15 15:20:00,87.53,87.58,87.38,87.48,62300.0,74.7459,74.7886,74.6178,74.7032,62300.0
2014-05-15 15:30:00,87.48,87.7,87.43,87.62,95300.0,74.7032,74.8911,74.6605,74.8228,95300.0
2014-05-15 15:40:00,87.61,87.63,87.51,87.54,136100.0,74.8142,74.8313,74.7288,74.7544,136100.0
2014-05-15 15:50:00,87.54,87.64,87.49,87.61,305400.0,74.7544,74.8398,74.7117,74.8142,305400.0
2014-05-16 09:30:00,87.6,87.76,87.15,87.38,436700.0,74.8057,74.9423,74.4214,74.6178,436700.0
2014-05-16 09:40:00,87.36,87.37,87.15,87.25,83400.0,74.6007,74.6093,74.4214,74.5068,83400.0
2014-05-16 09:50:00,87.24,87.37,87.07,87.33,53300.0,74.4983,74.6093,74.3531,74.5751,53300.0
2014-05-16 10:00:00,87.34,87.5,86.96,87.13,340600.0,74.5837,74.7203,74.2592,74.4043,340600.0
2014-05-16 10:10:00,87.11,87.13,86.93,87.01,32300.0,74.3872,74.4043,74.2335,74.3019,32300.0
2014-05-16 10:20:00,87.04,87.05,86.9,86.94,40100.0,74.3275,74.336,74.2079,74.2421,40100.0
2014-05-16 10:30:00,86.92,87.06,86.92,87.01,27800.0,74.225,74.3446,74.225,74.3019,27800.0
2014-05-16 10:40:00,87.01,87.16,87.01,87.16,36900.0,74.3019,74.4299,74.3019,74.4299,36900.0
2014-05-16 10:50:00,87.15,87.34,87.11,87.23,73900.0,74.4214,74.5837,74.3872,74.4897,73900.0
2014-05-16 11:00:00,87.23,87.34,87.18,87.3,39700.0,74.4897,74.5837,74.447,74.5495,39700.0
2014-05-16 11:10:00,87.3,87.41,87.27,87.4,61400.0,74.5495,74.6434,74.5239,74.6349,61400.0
2014-05-16 11:20:00,87.41,87.46,87.39,87.43,24100.0,74.6434,74.6861,74.6264,74.6605,24100.0
2014-05-16 11:30:00,87.42,87.62,87.42,87.53,31400.0,74.652,74.8228,74.652,74.7459,31400.0
2014-05-16 11:40:00,87.54,87.54,87.32,87.4,29000.0,74.7544,74.7544,74.5666,74.6349,29000.0
2014-05-16 11:50:00,87.39,87.47,87.36,87.44,13500.0,74.6264,74.6947,74.6007,74.669,13500.0
2014-05-16 12:00:00,87.46,87.56,87.45,87.46,24200.0,74.6861,74.7715,74.6776,74.6861,24200.0
2014-05-16 12:10:00,87.46,87.54,87.41,87.51,19300.0,74.6861,74.7544,74.6434,74.7288,19300.0
2014-05-16 12:20:00,87.52,87.59,87.45,87.47,15000.0,74.7374,74.7971,74.6776,74.6947,15000.0
2014-05-16 12:30:00,87.46,87.46,87.35,87.41,14000.0,74.6861,74.6861,74.5922,74.6434,14000.0
2014-05-16 12:40:00,87.42,87.42,87.21,87.28,9500.0,74.652,74.652,74.4726,74.5324,9500.0
2014-05-16 12:50:00,87.3,87.3,87.21,87.22,11700.0,74.5495,74.5495,74.4726,74.4812,11700.0
2014-05-16 13:00:00,87.2,87.22,87.1,87.19,14000.0,74.4641,74.4812,74.3787,74.4556,14000.0
2014-05-16 13:10:00,87.19,87.21,87.1,87.15,10000.0,74.4556,74.4726,74.3787,74.4214,10000.0
2014-05-16 13:20:00,87.16,87.21,87.14,87.16,9700.0,74.4299,74.4726,74.4129,74.4299,9700.0
2014-05-16 13:30:00,87.15,87.23,87.12,87.18,19700.0,74.4214,74.4897,74.3958,74.447,19700.0
2014-05-16 13:40:00,87.18,87.22,87.1,87.12,17900.0,74.447,74.4812,74.3787,74.3958,17900.0
2014-05-16 13:50:00,87.12,87.16,87.09,87.14,13300.0,74.3958,74.4299,74.3702,74.4129,13300.0
2014-05-16 14:00:00,87.14,87.14,86.97,87.0,35100.0,74.4129,74.4129,74.2677,74.2933,35100.0
2014-05-16 14:10:00,87.03,87.09,86.99,87.05,19500.0,74.3189,74.3702,74.2848,74.336,19500.0
2014-05-16 14:20:00,87.07,87.08,87.01,87.01,23700.0,74.3531,74.3616,74.3019,74.3019,23700.0
2014-05-16 14:30:00,87.03,87.06,87.02,87.05,27100.0,74.3189,74.3446,74.3104,74.336,27100.0
2014-05-16 14:40:00,87.05,87.25,87.04,87.24,17500.0,74.336,74.5068,74.3275,74.4983,17500.0
2014-05-16 14:50:00,87.23,87.48,87.22,87.48,24200.0,74.4897,74.7032,74.4812,74.7032,24200.0
2014-05-16 15:00:00,87.47,87.57,87.44,87.55,47000.0,74.6947,74.7801,74.669,74.763,47000.0
2014-05-16 15:10:00,87.56,87.61,87.44,87.44,37700.0,74.7715,74.8142,74.669,74.669,37700.0
2014-05-16 15:20:00,87.44,87.49,87.36,87.38,39900.0,74.669,74.7117,74.6007,74.6178,39900.0
2014-05-16 15:30:00,87.38,87.51,87.38,87.41,118900.0,74.6178,74.7288,74.6178,74.6434,118900.0
2014-05-16 15:40:00,87.42,87.51,87.4,87.49,151500.0,74.652,74.7288,74.6349,74.7117,151500.0
2014-05-16 15:50:00,87.48,87.54,87.46,87.5,297800.0,74.7032,74.7544,74.6861,74.7203,297800.0
2014-05-19 09:30:00,87.18,87.75,87.11,87.64,107600.0,74.447,74.9338,74.3872,74.8398,107600.0
2014-05-19 09:40:00,87.65,87.88,87.65,87.8,50500.0,74.8484,75.0448,74.8484,74.9765,50500.0
2014-05-19 09:50:00,87.81,87.86,87.7,87.74,64500.0,74.985,75.0277,74.8911,74.9252,64500.0
2014-05-19 10:00:00,87.73,87.76,87.56,87.61,27100.0,74.9167,74.9423,74.7715,74.8142,27100.0
2014-05-19 10:10:00,87.62,87.74,87.53,87.72,32700.0,74.8228,74.9252,74.7459,74.9082,32700.0
2014-05-19 10:20:00,87.73,87.75,87.65,87.68,23000.0,74.9167,74.9338,74.8484,74.874,23000.0
2014-05-19 10:30:00,87.68,87.74,87.56,87.67,41600.0,74.874,74.9252,74.7715,74.8655,41600.0
2014-05-19 10:40:00,87.67,87.7,87.55,87.55,19400.0,74.8655,74.8911,74.763,74.763,19400.0
2014-05-19 10:50:00,87.56,87.59,87.49,87.58,38600.0,74.7715,74.7971,74.7117,74.7886,38600.0
2014-05-19 11:00:00,87.57,87.71,87.56,87.7,40400.0,74.7801,74.8996,74.7715,74.8911,40400.0
2014-05-19 11:10:00,87.71,87.87,87.71,87.82,59200.0,74.8996,75.0362,74.8996,74.9935,59200.0
2014-05-19 11:20:00,87.81,87.84,87.72,87.77,35300.0,74.985,75.0106,74.9082,74.9509,35300.0
2014-05-19 11:30:00,87.76,87.8,87.71,87.79,34800.0,74.9423,74.9765,74.8996,74.9679,34800.0
2014-05-19 11:40:00,87.79,87.84,87.79,87.81,26800.0,74.9679,75.0106,74.9679,74.985,26800.0
2014-05-19 11:50:00,87.82,87.85,87.81,87.84,24000.0,74.9935,75.0192,74.985,75.0106,24000.0
2014-05-19 12:00:00,87.84,87.95,87.83,87.95,22700.0,75.0106,75.1046,75.0021,75.1046,22700.0
2014-05-19 12:10:00,87.94,87.97,87.9,87.97,19300.0,75.096,75.1216,75.0619,75.1216,19300.0
2014-05-19 12:20:00,87.97,88.01,87.94,87.95,24000.0,75.1216,75.1558,75.096,75.1046,24000.0
2014-05-19 12:30:00,87.94,87.94,87.73,87.77,58200.0,75.096,75.096,74.9167,74.9509,58200.0
2014-05-19 12:40:00,87.76,87.82,87.76,87.77,17800.0,74.9423,74.9935,74.9423,74.9509,17800.0
2014-05-19 12:50:00,87.77,87.85,87.73,87.75,19800.0,74.9509,75.0192,74.9167,74.9338,19800.0
2014-05-19 13:00:00,87.74,87.83,87.72,87.79,14500.0,74.9252,75.0021,74.9082,74.9679,14500.0
2014-05-19 13:10:00,87.79,87.82,87.76,87.79,14600.0,74.9679,74.9935,74.9423,74.9679,14600.0
2014-05-19 13:20:00,87.79,87.82,87.77,87.78,14100.0,74.9679,74.9935,74.9509,74.9594,14100.0
2014-05-19 13:30:00,87.78,87.84,87.76,87.79,16100.0,74.9594,75.0106,74.9423,74.9679,16100.0
2014-05-19 13:40:00,87.79,87.91,87.79,87.91,12800.0,74.9679,75.0704,74.9679,75.0704,12800.0
2014-05-19 13:50:00,87.91,87.99,87.86,87.98,24400.0,75.0704,75.1387,75.0277,75.1302,24400.0
2014-05-19 14:00:00,87.98,88.02,87.91,87.96,18300.0,75.1302,75.1643,75.0704,75.1131,18300.0
2014-05-19 14:10:00,87.95,87.97,87.92,87.97,26800.0,75.1046,75.1216,75.0789,75.1216,26800.0
2014-05-19 14:20:00,87.97,88.14,87.97,88.06,23000.0,75.1216,75.2668,75.1216,75.1985,23000.0
2014-05-19 14:30:00,88.05,88.05,87.96,87.98,37700.0,75.19,75.19,75.1131,75.1302,37700.0
2014-05-19 14:40:00,88.0,88.04,88.0,88.02,15200.0,75.1473,75.1814,75.1473,75.1643,15200.0
2014-05-19 14:50:00,88.02,88.03,87.94,87.94,24300.0,75.1643,75.1729,75.096,75.096,24300.0
2014-05-19 15:00:00,87.95,87.95,87.86,87.89,29300.0,75.1046,75.1046,75.0277,75.0533,29300.0
2014-05-19 15:10:00,87.87,87.91,87.73,87.79,26400.0,75.0362,75.0704,74.9167,74.9679,26400.0
2014-05-19 15:20:00,87.79,87.95,87.78,87.93,32400.0,74.9679,75.1046,74.9594,75.0875,32400.0
2014-05-19 15:30:00,87.93,88.13,87.93,88.09,50300.0,75.0875,75.2583,75.0875,75.2241,50300.0
2014-05-19 15:40:00,88.09,88.17,88.08,88.16,100600.0,75.2241,75.2924,75.2156,75.2839,100600.0
2014-05-19 15:50:00,88.15,88.22,88.11,88.12,205800.0,75.2754,75.3351,75.2412,75.2497,205800.0
2014-05-20 09:30:00,87.82,88.05,87.62,87.77,65900.0,74.9935,75.19,74.8228,74.9509,65900.0
2014-05-20 09:40:00,87.77,87.88,87.57,87.69,37200.0,74.9509,75.0448,74.7801,74.8825,37200.0
2014-05-20 09:50:00,87.68,87.74,87.5,87.61,55000.0,74.874,74.9252,74.7203,74.8142,55000.0
2014-05-20 10:00:00,87.61,87.75,87.6,87.69,33500.0,74.8142,74.9338,74.8057,74.8825,33500.0
2014-05-20 10:10:00,87.7,87.86,87.7,87.81,27300.0,74.8911,75.0277,74.8911,74.985,27300.0
2014-05-20 10:20:00,87.81,87.81,87.61,87.64,27800.0,74.985,74.985,74.8142,74.8398,27800.0
2014-05-20 10:30:00,87.64,87.79,87.6,87.67,25900.0,74.8398,74.9679,74.8057,74.8655,25900.0
2014-05-20 10:40:00,87.68,87.74,87.59,87.71,48400.0,74.874,74.9252,74.7971,74.8996,48400.0
2014-05-20 10:50:00,87.71,87.83,87.61,87.79,32200.0,74.8996,75.0021,74.8142,74.9679,32200.0
2014-05-20 11:00:00,87.81,87.84,87.75,87.82,31700.0,74.985,75.0106,74.9338,74.9935,31700.0
2014-05-20 11:10:00,87.83,87.83,87.66,87.71,46700.0,75.0021,75.0021,74.8569,74.8996,46700.0
2014-05-20 11:20:00,87.71,87.72,87.55,87.56,56400.0,74.8996,74.9082,74.763,74.7715,56400.0
2014-05-20 11:30:00,87.55,87.63,87.51,87.52,51900.0,74.763,74.8313,74.7288,74.7374,51900.0
2014-05-20 11:40:00,87.53,87.6,87.51,87.58,18800.0,74.7459,74.8057,74.7288,74.7886,18800.0
2014-05-20 11:50:00,87.58,87.59,87.5,87.55,25000.0,74.7886,74.7971,74.7203,74.763,25000.0
2014-05-20 12:00:00,87.56,87.57,87.28,87.38,58500.0,74.7715,74.7801,74.5324,74.6178,58500.0
2014-05-20 12:10:00,87.39,87.39,87.18,87.34,79300.0,74.6264,74.6264,74.447,74.5837,79300.0
2014-05-20 12:20:00,87.33,87.48,87.33,87.41,144900.0,74.5751,74.7032,74.5751,74.6434,144900.0
2014-05-20 12:30:00,87.41,87.57,87.38,87.48,93700.0,74.6434,74.7801,74.6178,74.7032,93700.0
2014-05-20 12:40:00,87.49,87.51,87.31,87.33,39800.0,74.7117,74.7288,74.558,74.5751,39800.0
2014-05-20 12:50:00,87.33,87.55,87.33,87.5,28700.0,74.5751,74.763,74.5751,74.7203,28700.0
2014-05-20 13:00:00,87.51,87.51,87.38,87.38,35400.0,74.7288,74.7288,74.6178,74.6178,35400.0
2014-05-20 13:10:00,87.38,87.38,87.29,87.3,46400.0,74.6178,74.6178,74.541,74.5495,46400.0
2014-05-20 13:20:00,87.31,87.35,87.24,87.33,19700.0,74.558,74.5922,74.4983,74.5751,19700.0
2014-05-20 13:30:00,87.33,87.34,87.2,87.21,17300.0,74.5751,74.5837,74.4641,74.4726,17300.0
2014-05-20 13:40:00,87.19,87.19,86.98,87.0,72500.0,74.4556,74.4556,74.2762,74.2933,72500.0
2014-05-20 13:50:00,87.0,87.03,86.88,86.88,48900.0,74.2933,74.3189,74.1908,74.1908,48900.0
2014-05-20 14:00:00,86.89,87.11,86.89,87.08,73200.0,74.1994,74.3872,74.1994,74.3616,73200.0
2014-05-20 14:10:00,87.08,87.11,86.97,87.07,52400.0,74.3616,74.3872,74.2677,74.3531,52400.0
2014-05-20 14:20:00,87.07,87.1,86.9,86.94,41500.0,74.3531,74.3787,74.2079,74.2421,41500.0
2014-05-20 14:30:00,86.95,86.98,86.88,86.9,44300.0,74.2506,74.2762,74.1908,74.2079,44300.0
2014-05-20 14:40:00,86.9,87.01,86.9,86.96,31600.0,74.2079,74.3019,74.2079,74.2592,31600.0
2014-05-20 14:50:00,86.96,86.97,86.86,86.93,32000.0,74.2592,74.2677,74.1738,74.2335,32000.0
2014-05-20 15:00:00,86.95,87.03,86.91,86.99,27700.0,74.2506,74.3189,74.2165,74.2848,27700.0
2014-05-20 15:10:00,86.99,87.07,86.96,87.07,42900.0,74.2848,74.3531,74.2592,74.3531,42900.0
2014-05-20 15:20:00,87.08,87.19,87.01,87.12,47000.0,74.3616,74.4556,74.3019,74.3958,47000.0
2014-05-20 15:30:00,87.12,87.34,87.1,87.31,77500.0,74.3958,74.5837,74.3787,74.558,77500.0
2014-05-20 15:40:00,87.3,87.31,87.16,87.23,115800.0,74.5495,74.558,74.4299,74.4897,115800.0
2014-05-20 15:50:00,87.23,87.28,87.05,87.09,321500.0,74.4897,74.5324,74.336,74.3702,321500.0
2014-05-21 09:30:00,87.57,87.81,87.38,87.78,127800.0,74.7801,74.985,74.6178,74.9594,127800.0
2014-05-21 09:40:00,87.75,87.89,87.62,87.69,49300.0,74.9338,75.0533,74.8228,74.8825,49300.0
2014-05-21 09:50:00,87.73,88.03,87.68,87.89,58800.0,74.9167,75.1729,74.874,75.0533,58800.0
2014-05-21 10:00:00,87.9,87.93,87.86,87.88,25400.0,75.0619,75.0875,75.0277,75.0448,25400.0
2014-05-21 10:10:00,87.89,87.93,87.86,87.93,31100.0,75.0533,75.0875,75.0277,75.0875,31100.0
2014-05-21 10:20:00,87.93,87.94,87.85,87.9,47300.0,75.0875,75.096,75.0192,75.0619,47300.0
2014-05-21 10:30:00,87.9,88.0,87.9,88.0,51000.0,75.0619,75.1473,75.0619,75.1473,51000.0
2014-05-21 10:40:00,88.0,88.02,87.96,88.0,26200.0,75.1473,75.1643,75.1131,75.1473,26200.0
2014-05-21 10:50:00,88.0,88.11,87.93,88.06,73600.0,75.1473,75.2412,75.0875,75.1985,73600.0
2014-05-21 11:00:00,88.04,88.04,87.9,88.0,43100.0,75.1814,75.1814,75.0619,75.1473,43100.0
2014-05-21 11:10:00,87.99,88.01,87.95,87.98,31600.0,75.1387,75.1558,75.1046,75.1302,31600.0
2014-05-21 11:20:00,87.96,87.99,87.82,87.83,23300.0,75.1131,75.1387,74.9935,75.0021,23300.0
2014-05-21 11:30:00,87.84,87.85,87.78,87.81,30900.0,75.0106,75.0192,74.9594,74.985,30900.0
2014-05-21 11:40:00,87.81,87.81,87.76,87.79,34300.0,74.985,74.985,74.9423,74.9679,34300.0
2014-05-21 11:50:00,87.8,87.95,87.79,87.9,27100.0,74.9765,75.1046,74.9679,75.0619,27100.0
2014-05-21 12:00:00,87.9,87.91,87.76,87.77,31400.0,75.0619,75.0704,74.9423,74.9509,31400.0
2014-05-21 12:10:00,87.76,87.91,87.76,87.9,15200.0,74.9423,75.0704,74.9423,75.0619,15200.0
2014-05-21 12:20:00,87.9,87.91,87.88,87.91,27800.0,75.0619,75.0704,75.0448,75.0704,27800.0
2014-05-21 12:30:00,87.9,88.0,87.9,87.99,21800.0,75.0619,75.1473,75.0619,75.1387,21800.0
2014-05-21 12:40:00,87.98,88.03,87.98,87.98,14500.0,75.1302,75.1729,75.1302,75.1302,14500.0
2014-05-21 12:50:00,87.98,88.01,87.98,88.0,44900.0,75.1302,75.1558,75.1302,75.1473,44900.0
2014-05-21 13:00:00,88.01,88.02,87.99,88.0,37700.0,75.1558,75.1643,75.1387,75.1473,37700.0
2014-05-21 13:10:00,88.0,88.14,87.99,88.12,44800.0,75.1473,75.2668,75.1387,75.2497,44800.0
2014-05-21 13:20:00,88.11,88.11,88.0,88.0,14600.0,75.2412,75.2412,75.1473,75.1473,14600.0
2014-05-21 13:30:00,88.0,88.0,87.86,87.93,19200.0,75.1473,75.1473,75.0277,75.0875,19200.0
2014-05-21 13:40:00,87.94,88.0,87.94,87.97,17500.0,75.096,75.1473,75.096,75.1216,17500.0
2014-05-21 13:50:00,87.97,87.97,87.89,87.89,32900.0,75.1216,75.1216,75.0533,75.0533,32900.0
2014-05-21 14:00:00,87.9,88.1,87.83,87.9,91600.0,75.0619,75.2327,75.0021,75.0619,91600.0
2014-05-21 14:10:00,87.92,87.93,87.82,87.9,41600.0,75.0789,75.0875,74.9935,75.0619,41600.0
2014-05-21 14:20:00,87.93,87.93,87.86,87.9,63900.0,75.0875,75.0875,75.0277,75.0619,63900.0
2014-05-21 14:30:00,87.9,87.93,87.87,87.9,38400.0,75.0619,75.0875,75.0362,75.0619,38400.0
2014-05-21 14:40:00,87.91,87.95,87.89,87.9,38100.0,75.0704,75.1046,75.0533,75.0619,38100.0
2014-05-21 14:50:00,87.9,87.91,87.85,87.89,41600.0,75.0619,75.0704,75.0192,75.0533,41600.0
2014-05-21 15:00:00,87.9,87.91,87.86,87.9,64400.0,75.0619,75.0704,75.0277,75.0619,64400.0
2014-05-21 15:10:00,87.91,88.06,87.91,87.98,68300.0,75.0704,75.1985,75.0704,75.1302,68300.0
2014-05-21 15:20:00,87.98,88.01,87.89,87.97,91500.0,75.1302,75.1558,75.0533,75.1216,91500.0
2014-05-21 15:30:00,87.97,88.04,87.93,87.94,59700.0,75.1216,75.1814,75.0875,75.096,59700.0
2014-05-21 15:40:00,87.95,88.0,87.87,87.89,132400.0,75.1046,75.1473,75.0362,75.0533,132400.0
2014-05-21 15:50:00,87.88,87.93,87.84,87.85,263100.0,75.0448,75.0875,75.0106,75.0192,263100.0
2014-05-22 09:30:00,87.79,87.94,87.55,87.64,125400.0,74.9679,75.096,74.763,74.8398,125400.0
2014-05-22 09:40:00,87.64,87.88,87.58,87.81,99900.0,74.8398,75.0448,74.7886,74.985,99900.0
2014-05-22 09:50:00,87.82,87.87,87.68,87.76,94800.0,74.9935,75.0362,74.874,74.9423,94800.0
2014-05-22 10:00:00,87.74,87.77,87.58,87.75,61000.0,74.9252,74.9509,74.7886,74.9338,61000.0
2014-05-22 10:10:00,87.75,87.78,87.71,87.74,90300.0,74.9338,74.9594,74.8996,74.9252,90300.0
2014-05-22 10:20:00,87.76,87.78,87.67,87.73,57600.0,74.9423,74.9594,74.8655,74.9167,57600.0
2014-05-22 10:30:00,87.72,87.81,87.71,87.8,50800.0,74.9082,74.985,74.8996,74.9765,50800.0
2014-05-22 10:40:00,87.81,87.82,87.76,87.8,59400.0,74.985,74.9935,74.9423,74.9765,59400.0
2014-05-22 10:50:00,87.8,87.97,87.8,87.94,57800.0,74.9765,75.1216,74.9765,75.096,57800.0
2014-05-22 11:00:00,87.97,88.12,87.91,88.07,102200.0,75.1216,75.2497,75.0704,75.207,102200.0
2014-05-22 11:10:00,88.1,88.12,88.01,88.09,66800.0,75.2327,75.2497,75.1558,75.2241,66800.0
2014-05-22 11:20:00,88.11,88.18,88.08,88.11,45100.0,75.2412,75.301,75.2156,75.2412,45100.0
2014-05-22 11:30:00,88.11,88.17,88.05,88.11,42200.0,75.2412,75.2924,75.19,75.2412,42200.0
2014-05-22 11:40:00,88.12,88.2,88.11,88.2,38100.0,75.2497,75.318,75.2412,75.318,38100.0
2014-05-22 11:50:00,88.19,88.2,88.08,88.09,32100.0,75.3095,75.318,75.2156,75.2241,32100.0
2014-05-22 12:00:00,88.1,88.2,88.09,88.18,13600.0,75.2327,75.318,75.2241,75.301,13600.0
2014-05-22 12:10:00,88.18,88.23,88.16,88.23,38500.0,75.301,75.3437,75.2839,75.3437,38500.0
2014-05-22 12:20:00,88.22,88.25,88.19,88.2,17800.0,75.3351,75.3607,75.3095,75.318,17800.0
2014-05-22 12:30:00,88.2,88.25,88.19,88.24,23800.0,75.318,75.3607,75.3095,75.3522,23800.0
2014-05-22 12:40:00,88.24,88.3,88.21,88.26,71100.0,75.3522,75.4034,75.3266,75.3693,71100.0
2014-05-22 12:50:00,88.26,88.33,88.2,88.2,19300.0,75.3693,75.4291,75.318,75.318,19300.0
2014-05-22 13:00:00,88.21,88.23,88.17,88.21,14500.0,75.3266,75.3437,75.2924,75.3266,14500.0
2014-05-22 13:10:00,88.22,88.24,88.16,88.2,40300.0,75.3351,75.3522,75.2839,75.318,40300.0
2014-05-22 13:20:00,88.2,88.27,88.17,88.27,19300.0,75.318,75.3778,75.2924,75.3778,19300.0
2014-05-22 13:30:00,88.27,88.33,88.26,88.3,62400.0,75.3778,75.4291,75.3693,75.4034,62400.0
2014-05-22 13:40:00,88.3,88.34,88.3,88.33,31400.0,75.4034,75.4376,75.4034,75.4291,31400.0
2014-05-22 13:50:00,88.34,88.39,88.32,88.35,21600.0,75.4376,75.4803,75.4205,75.4461,21600.0
2014-05-22 14:00:00,88.35,88.35,88.28,88.31,11600.0,75.4461,75.4461,75.3864,75.412,11600.0
2014-05-22 14:10:00,88.31,88.36,88.3,88.33,14100.0,75.412,75.4547,75.4034,75.4291,14100.0
2014-05-22 14:20:00,88.32,88.33,88.28,88.32,47700.0,75.4205,75.4291,75.3864,75.4205,47700.0
2014-05-22 14:30:00,88.33,88.37,88.24,88.25,43700.0,75.4291,75.4632,75.3522,75.3607,43700.0
2014-05-22 14:40:00,88.26,88.34,88.26,88.34,18800.0,75.3693,75.4376,75.3693,75.4376,18800.0
2014-05-22 14:50:00,88.34,88.39,88.32,88.37,63300.0,75.4376,75.4803,75.4205,75.4632,63300.0
2014-05-22 15:00:00,88.38,88.38,88.21,88.22,38200.0,75.4718,75.4718,75.3266,75.3351,38200.0
2014-05-22 15:10:00,88.22,88.25,88.16,88.2,58800.0,75.3351,75.3607,75.2839,75.318,58800.0
2014-05-22 15:20:00,88.22,88.22,88.12,88.17,79800.0,75.3351,75.3351,75.2497,75.2924,79800.0
2014-05-22 15:30:00,88.18,88.27,88.15,88.25,114700.0,75.301,75.3778,75.2754,75.3607,114700.0
2014-05-22 15:40:00,88.26,88.28,88.12,88.16,124200.0,75.3693,75.3864,75.2497,75.2839,124200.0
2014-05-22 15:50:00,88.15,88.18,88.08,88.15,157600.0,75.2754,75.301,75.2156,75.2754,157600.0
2014-05-23 09:30:00,88.11,88.34,88.0,88.2,99300.0,75.2412,75.4376,75.1473,75.318,99300.0
2014-05-23 09:40:00,88.23,88.34,88.2,88.2,31800.0,75.3437,75.4376,75.318,75.318,31800.0
2014-05-23 09:50:00,88.2,88.3,88.15,88.19,138400.0,75.318,75.4034,75.2754,75.3095,138400.0
2014-05-23 10:00:00,88.22,88.26,88.13,88.17,30200.0,75.3351,75.3693,75.2583,75.2924,30200.0
2014-05-23 10:10:00,88.18,88.29,88.17,88.26,25500.0,75.301,75.3949,75.2924,75.3693,25500.0
2014-05-23 10:20:00,88.27,88.48,88.27,88.48,31400.0,75.3778,75.5572,75.3778,75.5572,31400.0
2014-05-23 10:30:00,88.48,88.53,88.45,88.46,35200.0,75.5572,75.5999,75.5315,75.5401,35200.0
2014-05-23 10:40:00,88.46,88.46,88.31,88.31,16000.0,75.5401,75.5401,75.412,75.412,16000.0
2014-05-23 10:50:00,88.3,88.35,88.27,88.35,14600.0,75.4034,75.4461,75.3778,75.4461,14600.0
2014-05-23 11:00:00,88.36,88.41,88.3,88.41,18600.0,75.4547,75.4974,75.4034,75.4974,18600.0
2014-05-23 11:10:00,88.41,88.47,88.35,88.35,58200.0,75.4974,75.5486,75.4461,75.4461,58200.0
2014-05-23 11:20:00,88.35,88.41,88.34,88.34,32600.0,75.4461,75.4974,75.4376,75.4376,32600.0
2014-05-23 11:30:00,88.33,88.35,88.28,88.35,20300.0,75.4291,75.4461,75.3864,75.4461,20300.0
2014-05-23 11:40:00,88.35,88.39,88.32,88.37,22400.0,75.4461,75.4803,75.4205,75.4632,22400.0
2014-05-23 11:50:00,88.38,88.41,88.35,88.37,24200.0,75.4718,75.4974,75.4461,75.4632,24200.0
2014-05-23 12:00:00,88.36,88.44,88.36,88.36,12300.0,75.4547,75.523,75.4547,75.4547,12300.0
2014-05-23 12:10:00,88.37,88.52,88.37,88.52,26300.0,75.4632,75.5913,75.4632,75.5913,26300.0
2014-05-23 12:20:00,88.52,88.57,88.5,88.55,28600.0,75.5913,75.634,75.5742,75.6169,28600.0
2014-05-23 12:30:00,88.55,88.57,88.51,88.55,19400.0,75.6169,75.634,75.5828,75.6169,19400.0
2014-05-23 12:40:00,88.56,88.61,88.55,88.6,15100.0,75.6255,75.6682,75.6169,75.6596,15100.0
2014-05-23 12:50:00,88.6,88.61,88.53,88.54,21700.0,75.6596,75.6682,75.5999,75.6084,21700.0
2014-05-23 13:00:00,88.54,88.56,88.5,88.55,17300.0,75.6084,75.6255,75.5742,75.6169,17300.0
2014-05-23 13:10:00,88.56,88.58,88.53,88.57,30200.0,75.6255,75.6425,75.5999,75.634,30200.0
2014-05-23 13:20:00,88.57,88.65,88.56,88.64,30400.0,75.634,75.7023,75.6255,75.6938,30400.0
2014-05-23 13:30:00,88.65,88.65,88.58,88.63,17500.0,75.7023,75.7023,75.6425,75.6852,17500.0
2014-05-23 13:40:00,88.62,88.73,88.62,88.71,25100.0,75.6767,75.7706,75.6767,75.7536,25100.0
2014-05-23 13:50:00,88.71,88.75,88.66,88.75,24100.0,75.7536,75.7877,75.7109,75.7877,24100.0
2014-05-23 14:00:00,88.76,88.78,88.74,88.76,28200.0,75.7963,75.8133,75.7792,75.7963,28200.0
2014-05-23 14:10:00,88.77,88.77,88.71,88.72,33200.0,75.8048,75.8048,75.7536,75.7621,33200.0
2014-05-23 14:20:00,88.72,88.81,88.72,88.78,26300.0,75.7621,75.839,75.7621,75.8133,26300.0
2014-05-23 14:30:00,88.77,88.83,88.76,88.83,23000.0,75.8048,75.856,75.7963,75.856,23000.0
2014-05-23 14:40:00,88.84,88.86,88.79,88.8,34500.0,75.8646,75.8817,75.8219,75.8304,34500.0
2014-05-23 14:50:00,88.8,88.84,88.79,88.83,24100.0,75.8304,75.8646,75.8219,75.856,24100.0
2014-05-23 15:00:00,88.84,88.85,88.76,88.78,35900.0,75.8646,75.8731,75.7963,75.8133,35900.0
2014-05-23 15:10:00,88.79,88.82,88.77,88.78,19400.0,75.8219,75.8475,75.8048,75.8133,19400.0
2014-05-23 15:20:00,88.77,88.82,88.76,88.81,30500.0,75.8048,75.8475,75.7963,75.839,30500.0
2014-05-23 15:30:00,88.8,88.85,88.77,88.85,41400.0,75.8304,75.8731,75.8048,75.8731,41400.0
2014-05-23 15:40:00,88.84,88.85,88.81,88.81,55800.0,75.8646,75.8731,75.839,75.839,55800.0
2014-05-23 15:50:00,88.82,88.84,88.79,88.79,136100.0,75.8475,75.8646,75.8219,75.8219,136100.0
2014-05-27 09:30:00,89.6,89.95,89.35,89.93,182600.0,76.5136,76.8125,76.3001,76.7954,182600.0
2014-05-27 09:40:00,89.94,90.33,89.91,90.32,166500.0,76.8039,77.137,76.7783,77.1284,166500.0
2014-05-27 09:50:00,90.31,90.76,90.25,90.7,217700.0,77.1199,77.5042,77.0686,77.4529,217700.0
2014-05-27 10:00:00,90.7,90.82,90.54,90.72,141700.0,77.4529,77.5554,77.3163,77.47,141700.0
2014-05-27 10:10:00,90.73,90.97,90.68,90.95,127600.0,77.4785,77.6835,77.4358,77.6664,127600.0
2014-05-27 10:20:00,90.93,90.96,90.81,90.92,62900.0,77.6493,77.6749,77.5468,77.6408,62900.0
2014-05-27 10:30:00,90.91,90.95,90.76,90.77,60400.0,77.6322,77.6664,77.5042,77.5127,60400.0
2014-05-27 10:40:00,90.77,91.08,90.72,91.0,134100.0,77.5127,77.7774,77.47,77.7091,134100.0
2014-05-27 10:50:00,91.02,91.08,91.0,91.02,59600.0,77.7262,77.7774,77.7091,77.7262,59600.0
2014-05-27 11:00:00,91.03,91.24,91.03,91.2,93700.0,77.7347,77.914,77.7347,77.8799,93700.0
2014-05-27 11:10:00,91.2,91.21,91.05,91.06,60600.0,77.8799,77.8884,77.7518,77.7603,60600.0
2014-05-27 11:20:00,91.07,91.07,90.87,90.88,75600.0,77.7689,77.7689,77.5981,77.6066,75600.0
2014-05-27 11:30:00,90.88,91.03,90.88,91.0,67200.0,77.6066,77.7347,77.6066,77.7091,67200.0
2014-05-27 11:40:00,91.01,91.03,90.94,90.98,49000.0,77.7176,77.7347,77.6579,77.692,49000.0
2014-05-27 11:50:00,90.99,91.04,90.94,91.01,49200.0,77.7006,77.7433,77.6579,77.7176,49200.0
2014-05-27 12:00:00,91.01,91.02,90.97,90.99,91300.0,77.7176,77.7262,77.6835,77.7006,91300.0
2014-05-27 12:10:00,90.98,91.14,90.9,90.9,119900.0,77.692,77.8287,77.6237,77.6237,119900.0
2014-05-27 12:20:00,90.9,90.93,90.7,90.84,118400.0,77.6237,77.6493,77.4529,77.5725,118400.0
2014-05-27 12:30:00,90.84,90.94,90.8,90.94,44300.0,77.5725,77.6579,77.5383,77.6579,44300.0
2014-05-27 12:40:00,90.94,91.09,90.93,91.06,53200.0,77.6579,77.786,77.6493,77.7603,53200.0
2014-05-27 12:50:00,91.09,91.09,90.95,91.02,60100.0,77.786,77.786,77.6664,77.7262,60100.0
2014-05-27 13:00:00,91.01,91.1,90.99,91.1,61800.0,77.7176,77.7945,77.7006,77.7945,61800.0
2014-05-27 13:10:00,91.08,91.12,91.02,91.11,44600.0,77.7774,77.8116,77.7262,77.803,44600.0
2014-05-27 13:20:00,91.12,91.13,91.07,91.11,46700.0,77.8116,77.8201,77.7689,77.803,46700.0
2014-05-27 13:30:00,91.1,91.13,91.04,91.11,78900.0,77.7945,77.8201,77.7433,77.803,78900.0
2014-05-27 13:40:00,91.11,91.17,91.09,91.1,52800.0,77.803,77.8543,77.786,77.7945,52800.0
2014-05-27 13:50:00,91.09,91.18,91.08,91.15,65900.0,77.786,77.8628,77.7774,77.8372,65900.0
2014-05-27 14:00:00,91.15,91.31,91.13,91.3,96400.0,77.8372,77.9738,77.8201,77.9653,96400.0
2014-05-27 14:10:00,91.3,91.3,91.22,91.3,83800.0,77.9653,77.9653,77.897,77.9653,83800.0
2014-05-27 14:20:00,91.3,91.47,91.3,91.45,104900.0,77.9653,78.1105,77.9653,78.0934,104900.0
2014-05-27 14:30:00,91.45,91.45,91.08,91.09,219800.0,78.0934,78.0934,77.7774,77.786,219800.0
2014-05-27 14:40:00,91.09,91.14,91.07,91.14,60400.0,77.786,77.8287,77.7689,77.8287,60400.0
2014-05-27 14:50:00,91.15,91.24,91.14,91.2,48800.0,77.8372,77.914,77.8287,77.8799,48800.0
2014-05-27 15:00:00,91.2,91.2,91.1,91.17,75700.0,77.8799,77.8799,77.7945,77.8543,75700.0
2014-05-27 15:10:00,91.18,91.25,91.14,91.17,126900.0,77.8628,77.9226,77.8287,77.8543,126900.0
2014-05-27 15:20:00,91.18,91.43,91.18,91.38,126900.0,77.8628,78.0763,77.8628,78.0336,126900.0
2014-05-27 15:30:00,91.38,91.41,91.29,91.32,119000.0,78.0336,78.0592,77.9567,77.9824,119000.0
2014-05-27 15:40:00,91.33,91.41,91.3,91.3,216800.0,77.9909,78.0592,77.9653,77.9653,216800.0
2014-05-27 15:50:00,91.31,91.42,91.28,91.38,432600.0,77.9738,78.0678,77.9482,78.0336,432600.0
2014-05-28 09:30:00,91.31,91.35,90.75,90.89,285800.0,77.9738,78.008,77.4956,77.6152,285800.0
2014-05-28 09:40:00,90.84,90.9,90.73,90.88,63200.0,77.5725,77.6237,77.4785,77.6066,63200.0
2014-05-28 09:50:00,90.88,90.96,90.72,90.77,86200.0,77.6066,77.6749,77.47,77.5127,86200.0
2014-05-28 10:00:00,90.76,90.86,90.67,90.8,51200.0,77.5042,77.5895,77.4273,77.5383,51200.0
2014-05-28 10:10:00,90.81,90.81,90.63,90.73,68100.0,77.5468,77.5468,77.3931,77.4785,68100.0
2014-05-28 10:20:00,90.73,90.89,90.73,90.87,32100.0,77.4785,77.6152,77.4785,77.5981,32100.0
2014-05-28 10:30:00,90.86,90.97,90.83,90.86,44800.0,77.5895,77.6835,77.5639,77.5895,44800.0
2014-05-28 10:40:00,90.87,90.9,90.75,90.86,46900.0,77.5981,77.6237,77.4956,77.5895,46900.0
2014-05-28 10:50:00,90.86,90.94,90.79,90.87,26600.0,77.5895,77.6579,77.5298,77.5981,26600.0
2014-05-28 11:00:00,90.87,90.96,90.87,90.95,32800.0,77.5981,77.6749,77.5981,77.6664,32800.0
2014-05-28 11:10:00,90.95,90.99,90.93,90.99,45600.0,77.6664,77.7006,77.6493,77.7006,45600.0
2014-05-28 11:20:00,90.99,91.0,90.95,90.96,30200.0,77.7006,77.7091,77.6664,77.6749,30200.0
2014-05-28 11:30:00,90.97,91.11,90.95,91.09,22900.0,77.6835,77.803,77.6664,77.786,22900.0
2014-05-28 11:40:00,91.1,91.12,91.02,91.06,16200.0,77.7945,77.8116,77.7262,77.7603,16200.0
2014-05-28 11:50:00,91.06,91.07,91.0,91.03,34100.0,77.7603,77.7689,77.7091,77.7347,34100.0
2014-05-28 12:00:00,91.04,91.05,90.97,90.99,24700.0,77.7433,77.7518,77.6835,77.7006,24700.0
2014-05-28 12:10:00,90.98,91.1,90.95,90.99,41200.0,77.692,77.7945,77.6664,77.7006,41200.0
2014-05-28 12:20:00,90.99,91.0,90.94,90.98,83600.0,77.7006,77.7091,77.6579,77.692,83600.0
2014-05-28 12:30:00,90.97,90.99,90.88,90.96,14500.0,77.6835,77.7006,77.6066,77.6749,14500.0
2014-05-28 12:40:00,90.94,90.99,90.87,90.89,11000.0,77.6579,77.7006,77.5981,77.6152,11000.0
2014-05-28 12:50:00,90.89,90.93,90.86,90.91,18100.0,77.6152,77.6493,77.5895,77.6322,18100.0
2014-05-28 13:00:00,90.9,90.95,90.9,90.93,14100.0,77.6237,77.6664,77.6237,77.6493,14100.0
2014-05-28 13:10:00,90.93,91.0,90.9,91.0,25400.0,77.6493,77.7091,77.6237,77.7091,25400.0
2014-05-28 13:20:00,91.0,91.0,90.99,91.0,47400.0,77.7091,77.7091,77.7006,77.7091,47400.0
2014-05-28 13:30:00,91.0,91.08,90.99,91.0,29900.0,77.7091,77.7774,77.7006,77.7091,29900.0
2014-05-28 13:40:00,91.0,91.1,90.99,91.06,48000.0,77.7091,77.7945,77.7006,77.7603,48000.0
2014-05-28 13:50:00,91.07,91.18,91.07,91.12,24800.0,77.7689,77.8628,77.7689,77.8116,24800.0
2014-05-28 14:00:00,91.12,91.17,91.08,91.14,35000.0,77.8116,77.8543,77.7774,77.8287,35000.0
2014-05-28 14:10:00,91.14,91.23,91.1,91.23,52400.0,77.8287,77.9055,77.7945,77.9055,52400.0
2014-05-28 14:20:00,91.23,91.29,91.2,91.25,44400.0,77.9055,77.9567,77.8799,77.9226,44400.0
2014-05-28 14:30:00,91.25,91.26,91.2,91.21,42400.0,77.9226,77.9311,77.8799,77.8884,42400.0
2014-05-28 14:40:00,91.21,91.3,91.17,91.27,68300.0,77.8884,77.9653,77.8543,77.9397,68300.0
2014-05-28 14:50:00,91.26,91.31,91.2,91.21,21700.0,77.9311,77.9738,77.8799,77.8884,21700.0
2014-05-28 15:00:00,91.21,91.31,91.2,91.28,42900.0,77.8884,77.9738,77.8799,77.9482,42900.0
2014-05-28 15:10:00,91.3,91.36,91.28,91.32,29000.0,77.9653,78.0165,77.9482,77.9824,29000.0
2014-05-28 15:20:00,91.32,91.33,91.27,91.3,50100.0,77.9824,77.9909,77.9397,77.9653,50100.0
2014-05-28 15:30:00,91.3,91.36,91.28,91.31,43600.0,77.9653,78.0165,77.9482,77.9738,43600.0
2014-05-28 15:40:00,91.3,91.32,91.19,91.22,131900.0,77.9653,77.9824,77.8713,77.897,131900.0
2014-05-28 15:50:00,91.21,91.23,91.03,91.06,205000.0,77.8884,77.9055,77.7347,77.7603,205000.0
2014-05-29 09:30:00,91.12,91.28,90.98,91.04,99300.0,77.8116,77.9482,77.692,77.7433,99300.0
2014-05-29 09:40:00,91.1,91.15,91.01,91.06,129300.0,77.7945,77.8372,77.7176,77.7603,129300.0
2014-05-29 09:50:00,91.0,91.03,90.9,90.96,62900.0,77.7091,77.7347,77.6237,77.6749,62900.0
2014-05-29 10:00:00,90.97,91.0,90.82,90.87,60700.0,77.6835,77.7091,77.5554,77.5981,60700.0
2014-05-29 10:10:00,90.88,90.91,90.61,90.71,54300.0,77.6066,77.6322,77.3761,77.4615,54300.0
2014-05-29 10:20:00,90.71,90.8,90.67,90.69,35100.0,77.4615,77.5383,77.4273,77.4444,35100.0
2014-05-29 10:30:00,90.68,90.68,90.53,90.55,43100.0,77.4358,77.4358,77.3077,77.3248,43100.0
2014-05-29 10:40:00,90.54,90.89,90.54,90.89,63200.0,77.3163,77.6152,77.3163,77.6152,63200.0
2014-05-29 10:50:00,90.9,90.92,90.83,90.91,70600.0,77.6237,77.6408,77.5639,77.6322,70600.0
2014-05-29 11:00:00,90.9,91.03,90.89,91.0,38600.0,77.6237,77.7347,77.6152,77.7091,38600.0
2014-05-29 11:10:00,91.0,91.05,90.95,91.01,45900.0,77.7091,77.7518,77.6664,77.7176,45900.0
2014-05-29 11:20:00,91.02,91.04,90.94,90.96,34300.0,77.7262,77.7433,77.6579,77.6749,34300.0
2014-05-29 11:30:00,90.97,91.06,90.97,91.05,30900.0,77.6835,77.7603,77.6835,77.7518,30900.0
2014-05-29 11:40:00,91.05,91.05,90.97,90.99,14000.0,77.7518,77.7518,77.6835,77.7006,14000.0
2014-05-29 11:50:00,90.98,91.02,90.96,90.96,51700.0,77.692,77.7262,77.6749,77.6749,51700.0
2014-05-29 12:00:00,90.95,90.96,90.9,90.94,11800.0,77.6664,77.6749,77.6237,77.6579,11800.0
2014-05-29 12:10:00,90.93,90.94,90.84,90.9,16200.0,77.6493,77.6579,77.5725,77.6237,16200.0
2014-05-29 12:20:00,90.89,90.93,90.88,90.89,17600.0,77.6152,77.6493,77.6066,77.6152,17600.0
2014-05-29 12:30:00,90.9,90.95,90.9,90.9,45700.0,77.6237,77.6664,77.6237,77.6237,45700.0
2014-05-29 12:40:00,90.9,90.91,90.82,90.84,64000.0,77.6237,77.6322,77.5554,77.5725,64000.0
2014-05-29 12:50:00,90.82,90.91,90.82,90.89,25800.0,77.5554,77.6322,77.5554,77.6152,25800.0
2014-05-29 13:00:00,90.89,90.91,90.84,90.85,17600.0,77.6152,77.6322,77.5725,77.581,17600.0
2014-05-29 13:10:00,90.83,90.83,90.71,90.74,23500.0,77.5639,77.5639,77.4615,77.4871,23500.0
2014-05-29 13:20:00,90.73,90.79,90.71,90.77,49900.0,77.4785,77.5298,77.4615,77.5127,49900.0
2014-05-29 13:30:00,90.77,90.8,90.76,90.79,26700.0,77.5127,77.5383,77.5042,77.5298,26700.0
2014-05-29 13:40:00,90.78,90.81,90.73,90.75,40800.0,77.5212,77.5468,77.4785,77.4956,40800.0
2014-05-29 13:50:00,90.74,90.8,90.72,90.73,53500.0,77.4871,77.5383,77.47,77.4785,53500.0
2014-05-29 14:00:00,90.72,90.73,90.67,90.68,25200.0,77.47,77.4785,77.4273,77.4358,25200.0
2014-05-29 14:10:00,90.68,90.68,90.61,90.67,49500.0,77.4358,77.4358,77.3761,77.4273,49500.0
2014-05-29 14:20:00,90.67,90.81,90.67,90.81,27600.0,77.4273,77.5468,77.4273,77.5468,27600.0
2014-05-29 14:30:00,90.8,90.98,90.79,90.96,38400.0,77.5383,77.692,77.5298,77.6749,38400.0
2014-05-29 14:40:00,90.97,91.03,90.89,91.0,32100.0,77.6835,77.7347,77.6152,77.7091,32100.0
2014-05-29 14:50:00,91.01,91.02,90.95,91.0,39300.0,77.7176,77.7262,77.6664,77.7091,39300.0
2014-05-29 15:00:00,91.01,91.19,91.0,91.14,75500.0,77.7176,77.8713,77.7091,77.8287,75500.0
2014-05-29 15:10:00,91.14,91.17,91.13,91.16,63300.0,77.8287,77.8543,77.8201,77.8457,63300.0
2014-05-29 15:20:00,91.15,91.3,91.15,91.28,58400.0,77.8372,77.9653,77.8372,77.9482,58400.0
2014-05-29 15:30:00,91.29,91.29,91.17,91.18,67100.0,77.9567,77.9567,77.8543,77.8628,67100.0
2014-05-29 15:40:00,91.17,91.2,91.1,91.19,101900.0,77.8543,77.8799,77.7945,77.8713,101900.0
2014-05-29 15:50:00,91.2,91.28,91.16,91.27,317500.0,77.8799,77.9482,77.8457,77.9397,317500.0
2014-05-30 09:30:00,91.0,91.3,90.89,91.21,66600.0,77.7091,77.9653,77.6152,77.8884,66600.0
2014-05-30 09:40:00,91.18,91.45,91.14,91.16,60600.0,77.8628,78.0934,77.8287,77.8457,60600.0
2014-05-30 09:50:00,91.15,91.23,91.07,91.15,93800.0,77.8372,77.9055,77.7689,77.8372,93800.0
2014-05-30 10:00:00,91.15,91.4,91.13,91.33,92900.0,77.8372,78.0507,77.8201,77.9909,92900.0
2014-05-30 10:10:00,91.34,91.55,91.32,91.51,108300.0,77.9994,78.1788,77.9824,78.1446,108300.0
2014-05-30 10:20:00,91.53,91.59,91.51,91.57,50000.0,78.1617,78.2129,78.1446,78.1958,50000.0
2014-05-30 10:30:00,91.58,91.6,91.46,91.46,53400.0,78.2044,78.2215,78.1019,78.1019,53400.0
2014-05-30 10:40:00,91.47,91.48,91.41,91.42,48700.0,78.1105,78.119,78.0592,78.0678,48700.0
2014-05-30 10:50:00,91.43,91.56,91.43,91.55,27900.0,78.0763,78.1873,78.0763,78.1788,27900.0
2014-05-30 11:00:00,91.55,91.56,91.52,91.54,63300.0,78.1788,78.1873,78.1531,78.1702,63300.0
2014-05-30 11:10:00,91.55,91.61,91.53,91.59,67800.0,78.1788,78.23,78.1617,78.2129,67800.0
2014-05-30 11:20:00,91.59,91.68,91.56,91.59,22100.0,78.2129,78.2898,78.1873,78.2129,22100.0
2014-05-30 11:30:00,91.57,91.66,91.57,91.62,29200.0,78.1958,78.2727,78.1958,78.2385,29200.0
2014-05-30 11:40:00,91.59,91.63,91.59,91.59,17200.0,78.2129,78.2471,78.2129,78.2129,17200.0
2014-05-30 11:50:00,91.59,91.63,91.58,91.6,28800.0,78.2129,78.2471,78.2044,78.2215,28800.0
2014-05-30 12:00:00,91.6,91.65,91.6,91.63,27600.0,78.2215,78.2642,78.2215,78.2471,27600.0
2014-05-30 12:10:00,91.65,91.65,91.6,91.65,30200.0,78.2642,78.2642,78.2215,78.2642,30200.0
2014-05-30 12:20:00,91.65,91.65,91.52,91.53,102100.0,78.2642,78.2642,78.1531,78.1617,102100.0
2014-05-30 12:30:00,91.52,91.52,91.42,91.44,25700.0,78.1531,78.1531,78.0678,78.0848,25700.0
2014-05-30 12:40:00,91.43,91.44,91.36,91.36,47200.0,78.0763,78.0848,78.0165,78.0165,47200.0
2014-05-30 12:50:00,91.37,91.39,91.32,91.34,39700.0,78.0251,78.0421,77.9824,77.9994,39700.0
2014-05-30 13:00:00,91.35,91.42,91.32,91.36,32600.0,78.008,78.0678,77.9824,78.0165,32600.0
2014-05-30 13:10:00,91.36,91.41,91.32,91.36,45200.0,78.0165,78.0592,77.9824,78.0165,45200.0
2014-05-30 13:20:00,91.37,91.49,91.36,91.49,17100.0,78.0251,78.1275,78.0165,78.1275,17100.0
2014-05-30 13:30:00,91.48,91.48,91.32,91.33,55400.0,78.119,78.119,77.9824,77.9909,55400.0
2014-05-30 13:40:00,91.33,91.34,91.26,91.27,50500.0,77.9909,77.9994,77.9311,77.9397,50500.0
2014-05-30 13:50:00,91.27,91.31,91.24,91.26,20600.0,77.9397,77.9738,77.914,77.9311,20600.0
2014-05-30 14:00:00,91.27,91.29,91.16,91.28,76400.0,77.9397,77.9567,77.8457,77.9482,76400.0
2014-05-30 14:10:00,91.29,91.38,91.28,91.31,43900.0,77.9567,78.0336,77.9482,77.9738,43900.0
2014-05-30 14:20:00,91.33,91.34,91.28,91.3,35000.0,77.9909,77.9994,77.9482,77.9653,35000.0
2014-05-30 14:30:00,91.3,91.31,91.24,91.25,21900.0,77.9653,77.9738,77.914,77.9226,21900.0
2014-05-30 14:40:00,91.26,91.36,91.26,91.29,109700.0,77.9311,78.0165,77.9311,77.9567,109700.0
2014-05-30 14:50:00,91.29,91.29,91.24,91.26,33500.0,77.9567,77.9567,77.914,77.9311,33500.0
2014-05-30 15:00:00,91.25,91.35,91.25,91.3,49000.0,77.9226,78.008,77.9226,77.9653,49000.0
2014-05-30 15:10:00,91.3,91.33,91.28,91.3,142800.0,77.9653,77.9909,77.9482,77.9653,142800.0
2014-05-30 15:20:00,91.3,91.31,91.24,91.29,66000.0,77.9653,77.9738,77.914,77.9567,66000.0
2014-05-30 15:30:00,91.3,91.44,91.3,91.42,58800.0,77.9653,78.0848,77.9653,78.0678,58800.0
2014-05-30 15:40:00,91.43,91.56,91.42,91.55,166900.0,78.0763,78.1873,78.0678,78.1788,166900.0
2014-05-30 15:50:00,91.55,91.6,91.47,91.48,514500.0,78.1788,78.2215,78.1105,78.119,514500.0
2014-06-02 09:30:00,91.79,91.87,91.62,91.7,70900.0,78.3837,78.452,78.2385,78.3069,70900.0
2014-06-02 09:40:00,91.7,91.84,91.58,91.67,41600.0,78.3069,78.4264,78.2044,78.2812,41600.0
2014-06-02 09:50:00,91.68,91.92,91.67,91.9,92900.0,78.2898,78.4947,78.2812,78.4776,92900.0
2014-06-02 10:00:00,91.9,91.9,91.5,91.5,423000.0,78.4776,78.4776,78.1361,78.1361,423000.0
2014-06-02 10:10:00,91.5,91.63,91.44,91.47,119700.0,78.1361,78.2471,78.0848,78.1105,119700.0
2014-06-02 10:20:00,91.5,91.57,91.44,91.51,56800.0,78.1361,78.1958,78.0848,78.1446,56800.0
2014-06-02 10:30:00,91.5,91.61,91.48,91.6,31300.0,78.1361,78.23,78.119,78.2215,31300.0
2014-06-02 10:40:00,91.6,91.61,91.47,91.5,42900.0,78.2215,78.23,78.1105,78.1361,42900.0
2014-06-02 10:50:00,91.48,91.54,91.43,91.54,34400.0,78.119,78.1702,78.0763,78.1702,34400.0
2014-06-02 11:00:00,91.54,91.62,91.51,91.61,82100.0,78.1702,78.2385,78.1446,78.23,82100.0
2014-06-02 11:10:00,91.62,91.73,91.57,91.61,35000.0,78.2385,78.3325,78.1958,78.23,35000.0
2014-06-02 11:20:00,91.62,91.71,91.55,91.71,61900.0,78.2385,78.3154,78.1788,78.3154,61900.0
2014-06-02 11:30:00,91.72,91.81,91.69,91.8,42300.0,78.3239,78.4008,78.2983,78.3923,42300.0
2014-06-02 11:40:00,91.82,91.88,91.81,91.87,36400.0,78.4093,78.4606,78.4008,78.452,36400.0
2014-06-02 11:50:00,91.85,91.93,91.84,91.88,30300.0,78.435,78.5033,78.4264,78.4606,30300.0
2014-06-02 12:00:00,91.87,91.9,91.81,91.86,15500.0,78.452,78.4776,78.4008,78.4435,15500.0
2014-06-02 12:10:00,91.86,91.9,91.84,91.9,27200.0,78.4435,78.4776,78.4264,78.4776,27200.0
2014-06-02 12:20:00,91.92,92.06,91.9,92.05,102500.0,78.4947,78.6143,78.4776,78.6057,102500.0
2014-06-02 12:30:00,92.05,92.09,91.97,92.0,93900.0,78.6057,78.6399,78.5374,78.563,93900.0
2014-06-02 12:40:00,92.0,92.03,91.96,91.98,38900.0,78.563,78.5887,78.5289,78.546,38900.0
2014-06-02 12:50:00,91.99,92.01,91.96,91.99,11000.0,78.5545,78.5716,78.5289,78.5545,11000.0
2014-06-02 13:00:00,92.02,92.1,91.99,92.06,70400.0,78.5801,78.6484,78.5545,78.6143,70400.0
2014-06-02 13:10:00,92.08,92.08,91.96,91.99,12200.0,78.6314,78.6314,78.5289,78.5545,12200.0
2014-06-02 13:20:00,91.99,92.11,91.97,92.09,37300.0,78.5545,78.657,78.5374,78.6399,37300.0
2014-06-02 13:30:00,92.08,92.08,91.93,91.93,55000.0,78.6314,78.6314,78.5033,78.5033,55000.0
2014-06-02 13:40:00,91.93,91.93,91.81,91.84,54700.0,78.5033,78.5033,78.4008,78.4264,54700.0
2014-06-02 13:50:00,91.84,91.86,91.82,91.84,23600.0,78.4264,78.4435,78.4093,78.4264,23600.0
2014-06-02 14:00:00,91.83,91.88,91.81,91.84,43500.0,78.4179,78.4606,78.4008,78.4264,43500.0
2014-06-02 14:10:00,91.84,91.9,91.81,91.83,29400.0,78.4264,78.4776,78.4008,78.4179,29400.0
2014-06-02 14:20:00,91.84,91.89,91.84,91.89,14200.0,78.4264,78.4691,78.4264,78.4691,14200.0
2014-06-02 14:30:00,91.91,91.94,91.9,91.93,27800.0,78.4862,78.5118,78.4776,78.5033,27800.0
2014-06-02 14:40:00,91.92,91.93,91.87,91.91,25600.0,78.4947,78.5033,78.452,78.4862,25600.0
2014-06-02 14:50:00,91.92,91.95,91.9,91.94,28700.0,78.4947,78.5203,78.4776,78.5118,28700.0
2014-06-02 15:00:00,91.94,91.94,91.85,91.87,88900.0,78.5118,78.5118,78.435,78.452,88900.0
2014-06-02 15:10:00,91.88,91.89,91.77,91.85,33500.0,78.4606,78.4691,78.3666,78.435,33500.0
2014-06-02 15:20:00,91.84,91.84,91.76,91.8,28700.0,78.4264,78.4264,78.3581,78.3923,28700.0
2014-06-02 15:30:00,91.79,91.91,91.79,91.87,92600.0,78.3837,78.4862,78.3837,78.452,92600.0
2014-06-02 15:40:00,91.86,91.91,91.83,91.87,63400.0,78.4435,78.4862,78.4179,78.452,63400.0
2014-06-02 15:50:00,91.87,91.91,91.84,91.88,198500.0,78.452,78.4862,78.4264,78.4606,198500.0
2014-06-03 09:30:00,91.61,91.78,91.51,91.65,93000.0,78.23,78.3752,78.1446,78.2642,93000.0
2014-06-03 09:40:00,91.7,91.7,91.48,91.58,38400.0,78.3069,78.3069,78.119,78.2044,38400.0
2014-06-03 09:50:00,91.59,91.62,91.54,91.59,31700.0,78.2129,78.2385,78.1702,78.2129,31700.0
2014-06-03 10:00:00,91.62,91.69,91.57,91.63,82100.0,78.2385,78.2983,78.1958,78.2471,82100.0
2014-06-03 10:10:00,91.62,91.64,91.41,91.48,84000.0,78.2385,78.2556,78.0592,78.119,84000.0
2014-06-03 10:20:00,91.48,91.53,91.44,91.46,70300.0,78.119,78.1617,78.0848,78.1019,70300.0
2014-06-03 10:30:00,91.45,91.48,91.38,91.44,46400.0,78.0934,78.119,78.0336,78.0848,46400.0
2014-06-03 10:40:00,91.44,91.49,91.39,91.44,73200.0,78.0848,78.1275,78.0421,78.0848,73200.0
2014-06-03 10:50:00,91.44,91.52,91.32,91.35,65700.0,78.0848,78.1531,77.9824,78.008,65700.0
2014-06-03 11:00:00,91.35,91.39,91.27,91.38,41700.0,78.008,78.0421,77.9397,78.0336,41700.0
2014-06-03 11:10:00,91.38,91.41,91.37,91.39,30500.0,78.0336,78.0592,78.0251,78.0421,30500.0
2014-06-03 11:20:00,91.38,91.52,91.34,91.52,45400.0,78.0336,78.1531,77.9994,78.1531,45400.0
2014-06-03 11:30:00,91.5,91.51,91.45,91.5,33000.0,78.1361,78.1446,78.0934,78.1361,33000.0
2014-06-03 11:40:00,91.5,91.5,91.35,91.38,32200.0,78.1361,78.1361,78.008,78.0336,32200.0
2014-06-03 11:50:00,91.39,91.42,91.37,91.4,32400.0,78.0421,78.0678,78.0251,78.0507,32400.0
2014-06-03 12:00:00,91.39,91.49,91.38,91.47,38200.0,78.0421,78.1275,78.0336,78.1105,38200.0
2014-06-03 12:10:00,91.48,91.55,91.45,91.53,17100.0,78.119,78.1788,78.0934,78.1617,17100.0
2014-06-03 12:20:00,91.53,91.55,91.5,91.51,26300.0,78.1617,78.1788,78.1361,78.1446,26300.0
2014-06-03 12:30:00,91.5,91.52,91.49,91.5,23400.0,78.1361,78.1531,78.1275,78.1361,23400.0
2014-06-03 12:40:00,91.5,91.59,91.48,91.59,62400.0,78.1361,78.2129,78.119,78.2129,62400.0
2014-06-03 12:50:00,91.59,91.59,91.53,91.58,61700.0,78.2129,78.2129,78.1617,78.2044,61700.0
2014-06-03 13:00:00,91.59,91.8,91.59,91.8,90900.0,78.2129,78.3923,78.2129,78.3923,90900.0
2014-06-03 13:10:00,91.8,91.8,91.67,91.72,121400.0,78.3923,78.3923,78.2812,78.3239,121400.0
2014-06-03 13:20:00,91.71,91.72,91.6,91.7,64300.0,78.3154,78.3239,78.2215,78.3069,64300.0
2014-06-03 13:30:00,91.71,91.71,91.65,91.69,20700.0,78.3154,78.3154,78.2642,78.2983,20700.0
2014-06-03 13:40:00,91.7,91.72,91.68,91.7,27600.0,78.3069,78.3239,78.2898,78.3069,27600.0
2014-06-03 13:50:00,91.7,91.76,91.7,91.72,28600.0,78.3069,78.3581,78.3069,78.3239,28600.0
2014-06-03 14:00:00,91.71,91.8,91.69,91.74,54100.0,78.3154,78.3923,78.2983,78.341,54100.0
2014-06-03 14:10:00,91.74,91.85,91.69,91.83,69100.0,78.341,78.435,78.2983,78.4179,69100.0
2014-06-03 14:20:00,91.83,91.85,91.78,91.78,25500.0,78.4179,78.435,78.3752,78.3752,25500.0
2014-06-03 14:30:00,91.79,91.79,91.73,91.75,33300.0,78.3837,78.3837,78.3325,78.3496,33300.0
2014-06-03 14:40:00,91.75,91.76,91.71,91.72,23500.0,78.3496,78.3581,78.3154,78.3239,23500.0
2014-06-03 14:50:00,91.72,91.72,91.66,91.69,86300.0,78.3239,78.3239,78.2727,78.2983,86300.0
2014-06-03 15:00:00,91.7,91.71,91.58,91.6,56000.0,78.3069,78.3154,78.2044,78.2215,56000.0
2014-06-03 15:10:00,91.6,91.74,91.6,91.72,40700.0,78.2215,78.341,78.2215,78.3239,40700.0
2014-06-03 15:20:00,91.71,91.72,91.65,91.71,46300.0,78.3154,78.3239,78.2642,78.3154,46300.0
2014-06-03 15:30:00,91.7,91.73,91.7,91.7,36000.0,78.3069,78.3325,78.3069,78.3069,36000.0
2014-06-03 15:40:00,91.7,91.79,91.7,91.73,104500.0,78.3069,78.3837,78.3069,78.3325,104500.0
2014-06-03 15:50:00,91.73,91.78,91.69,91.72,160400.0,78.3325,78.3752,78.2983,78.3239,160400.0
2014-06-04 09:30:00,91.59,91.59,91.39,91.57,83300.0,78.2129,78.2129,78.0421,78.1958,83300.0
2014-06-04 09:40:00,91.58,91.65,91.45,91.56,61600.0,78.2044,78.2642,78.0934,78.1873,61600.0
2014-06-04 09:50:00,91.53,91.6,91.45,91.46,70900.0,78.1617,78.2215,78.0934,78.1019,70900.0
2014-06-04 10:00:00,91.46,91.6,91.44,91.46,82900.0,78.1019,78.2215,78.0848,78.1019,82900.0
2014-06-04 10:10:00,91.47,91.58,91.45,91.5,20600.0,78.1105,78.2044,78.0934,78.1361,20600.0
2014-06-04 10:20:00,91.5,91.52,91.39,91.43,64300.0,78.1361,78.1531,78.0421,78.0763,64300.0
2014-06-04 10:30:00,91.43,91.46,91.34,91.38,42100.0,78.0763,78.1019,77.9994,78.0336,42100.0
2014-06-04 10:40:00,91.38,91.45,91.33,91.44,35600.0,78.0336,78.0934,77.9909,78.0848,35600.0
2014-06-04 10:50:00,91.44,91.66,91.41,91.65,60600.0,78.0848,78.2727,78.0592,78.2642,60600.0
2014-06-04 11:00:00,91.66,91.8,91.62,91.69,35000.0,78.2727,78.3923,78.2385,78.2983,35000.0
2014-06-04 11:10:00,91.68,91.73,91.54,91.54,32900.0,78.2898,78.3325,78.1702,78.1702,32900.0
2014-06-04 11:20:00,91.54,91.74,91.53,91.73,44500.0,78.1702,78.341,78.1617,78.3325,44500.0
2014-06-04 11:30:00,91.72,91.82,91.72,91.76,18400.0,78.3239,78.4093,78.3239,78.3581,18400.0
2014-06-04 11:40:00,91.76,91.8,91.75,91.76,47700.0,78.3581,78.3923,78.3496,78.3581,47700.0
2014-06-04 11:50:00,91.76,91.82,91.75,91.79,17500.0,78.3581,78.4093,78.3496,78.3837,17500.0
2014-06-04 12:00:00,91.8,91.87,91.8,91.82,31300.0,78.3923,78.452,78.3923,78.4093,31300.0
2014-06-04 12:10:00,91.82,91.82,91.78,91.8,19200.0,78.4093,78.4093,78.3752,78.3923,19200.0
2014-06-04 12:20:00,91.8,91.9,91.79,91.83,23800.0,78.3923,78.4776,78.3837,78.4179,23800.0
2014-06-04 12:30:00,91.83,91.83,91.79,91.8,12700.0,78.4179,78.4179,78.3837,78.3923,12700.0
2014-06-04 12:40:00,91.8,91.88,91.79,91.8,43000.0,78.3923,78.4606,78.3837,78.3923,43000.0
2014-06-04 12:50:00,91.8,91.83,91.76,91.77,134900.0,78.3923,78.4179,78.3581,78.3666,134900.0
2014-06-04 13:00:00,91.77,91.81,91.77,91.8,98000.0,78.3666,78.4008,78.3666,78.3923,98000.0
2014-06-04 13:10:00,91.8,91.81,91.76,91.77,98900.0,78.3923,78.4008,78.3581,78.3666,98900.0
2014-06-04 13:20:00,91.77,91.82,91.72,91.73,101700.0,78.3666,78.4093,78.3239,78.3325,101700.0
2014-06-04 13:30:00,91.73,91.76,91.69,91.76,26200.0,78.3325,78.3581,78.2983,78.3581,26200.0
2014-06-04 13:40:00,91.76,91.79,91.74,91.78,27800.0,78.3581,78.3837,78.341,78.3752,27800.0
2014-06-04 13:50:00,91.76,91.78,91.73,91.75,13700.0,78.3581,78.3752,78.3325,78.3496,13700.0
2014-06-04 14:00:00,91.76,91.89,91.76,91.81,29900.0,78.3581,78.4691,78.3581,78.4008,29900.0
2014-06-04 14:10:00,91.82,91.9,91.81,91.88,27500.0,78.4093,78.4776,78.4008,78.4606,27500.0
2014-06-04 14:20:00,91.89,91.89,91.79,91.81,66500.0,78.4691,78.4691,78.3837,78.4008,66500.0
2014-06-04 14:30:00,91.81,91.84,91.79,91.8,97600.0,78.4008,78.4264,78.3837,78.3923,97600.0
2014-06-04 14:40:00,91.8,91.83,91.73,91.73,35500.0,78.3923,78.4179,78.3325,78.3325,35500.0
2014-06-04 14:50:00,91.75,91.81,91.74,91.8,27400.0,78.3496,78.4008,78.341,78.3923,27400.0
2014-06-04 15:00:00,91.79,91.8,91.75,91.76,15000.0,78.3837,78.3923,78.3496,78.3581,15000.0
2014-06-04 15:10:00,91.76,91.9,91.75,91.86,79200.0,78.3581,78.4776,78.3496,78.4435,79200.0
2014-06-04 15:20:00,91.86,91.87,91.84,91.85,46300.0,78.4435,78.452,78.4264,78.435,46300.0
2014-06-04 15:30:00,91.85,91.9,91.84,91.86,112700.0,78.435,78.4776,78.4264,78.4435,112700.0
2014-06-04 15:40:00,91.87,91.87,91.83,91.83,76400.0,78.452,78.452,78.4179,78.4179,76400.0
2014-06-04 15:50:00,91.84,91.9,91.81,91.81,271500.0,78.4264,78.4776,78.4008,78.4008,271500.0
2014-06-05 09:30:00,91.92,92.1,91.82,91.95,69200.0,78.4947,78.6484,78.4093,78.5203,69200.0
2014-06-05 09:40:00,91.94,92.05,91.75,92.0,39200.0,78.5118,78.6057,78.3496,78.563,39200.0
2014-06-05 09:50:00,92.04,92.08,91.87,91.97,28300.0,78.5972,78.6314,78.452,78.5374,28300.0
2014-06-05 10:00:00,91.99,92.09,91.77,91.79,37600.0,78.5545,78.6399,78.3666,78.3837,37600.0
2014-06-05 10:10:00,91.77,91.8,91.53,91.59,36600.0,78.3666,78.3923,78.1617,78.2129,36600.0
2014-06-05 10:20:00,91.58,91.72,91.58,91.7,33200.0,78.2044,78.3239,78.2044,78.3069,33200.0
2014-06-05 10:30:00,91.69,91.69,91.56,91.6,28200.0,78.2983,78.2983,78.1873,78.2215,28200.0
2014-06-05 10:40:00,91.61,91.73,91.61,91.66,60200.0,78.23,78.3325,78.23,78.2727,60200.0
2014-06-05 10:50:00,91.66,91.72,91.63,91.7,57400.0,78.2727,78.3239,78.2471,78.3069,57400.0
2014-06-05 11:00:00,91.7,91.87,91.7,91.81,38600.0,78.3069,78.452,78.3069,78.4008,38600.0
2014-06-05 11:10:00,91.81,92.2,91.77,92.2,117800.0,78.4008,78.7338,78.3666,78.7338,117800.0
2014-06-05 11:20:00,92.19,92.22,92.01,92.04,69300.0,78.7253,78.7509,78.5716,78.5972,69300.0
2014-06-05 11:30:00,92.04,92.2,91.97,92.14,100100.0,78.5972,78.7338,78.5374,78.6826,100100.0
2014-06-05 11:40:00,92.14,92.29,92.12,92.24,80900.0,78.6826,78.8107,78.6655,78.768,80900.0
2014-06-05 11:50:00,92.25,92.59,92.25,92.59,93000.0,78.7765,79.0669,78.7765,79.0669,93000.0
2014-06-05 12:00:00,92.59,92.84,92.56,92.84,88100.0,79.0669,79.2804,79.0413,79.2804,88100.0
2014-06-05 12:10:00,92.84,92.95,92.78,92.85,86100.0,79.2804,79.3743,79.2291,79.2889,86100.0
2014-06-05 12:20:00,92.84,93.0,92.73,92.97,127500.0,79.2804,79.417,79.1864,79.3914,127500.0
2014-06-05 12:30:00,92.97,93.21,92.93,93.19,101600.0,79.3914,79.5963,79.3572,79.5792,101600.0
2014-06-05 12:40:00,93.19,93.19,92.92,92.92,94500.0,79.5792,79.5792,79.3487,79.3487,94500.0
2014-06-05 12:50:00,92.92,92.93,92.74,92.74,91000.0,79.3487,79.3572,79.195,79.195,91000.0
2014-06-05 13:00:00,92.74,92.84,92.73,92.82,25800.0,79.195,79.2804,79.1864,79.2633,25800.0
2014-06-05 13:10:00,92.83,92.85,92.75,92.75,15300.0,79.2718,79.2889,79.2035,79.2035,15300.0
2014-06-05 13:20:00,92.75,92.89,92.71,92.87,71500.0,79.2035,79.3231,79.1693,79.306,71500.0
2014-06-05 13:30:00,92.87,92.89,92.67,92.77,53800.0,79.306,79.3231,79.1352,79.2206,53800.0
2014-06-05 13:40:00,92.77,92.78,92.54,92.58,104000.0,79.2206,79.2291,79.0242,79.0583,104000.0
2014-06-05 13:50:00,92.58,92.68,92.53,92.67,101600.0,79.0583,79.1437,79.0156,79.1352,101600.0
2014-06-05 14:00:00,92.67,92.77,92.61,92.68,69800.0,79.1352,79.2206,79.084,79.1437,69800.0
2014-06-05 14:10:00,92.67,92.71,92.61,92.64,54700.0,79.1352,79.1693,79.084,79.1096,54700.0
2014-06-05 14:20:00,92.65,92.85,92.65,92.73,58600.0,79.1181,79.2889,79.1181,79.1864,58600.0
2014-06-05 14:30:00,92.74,92.77,92.64,92.64,70000.0,79.195,79.2206,79.1096,79.1096,70000.0
2014-06-05 14:40:00,92.64,92.88,92.64,92.88,82500.0,79.1096,79.3145,79.1096,79.3145,82500.0
2014-06-05 14:50:00,92.89,92.9,92.7,92.7,43900.0,79.3231,79.3316,79.1608,79.1608,43900.0
2014-06-05 15:00:00,92.7,92.85,92.7,92.74,33300.0,79.1608,79.2889,79.1608,79.195,33300.0
2014-06-05 15:10:00,92.73,92.76,92.7,92.75,32500.0,79.1864,79.212,79.1608,79.2035,32500.0
2014-06-05 15:20:00,92.76,92.86,92.75,92.85,72800.0,79.212,79.2974,79.2035,79.2889,72800.0
2014-06-05 15:30:00,92.84,92.88,92.77,92.85,66000.0,79.2804,79.3145,79.2206,79.2889,66000.0
2014-06-05 15:40:00,92.85,92.86,92.78,92.78,66300.0,79.2889,79.2974,79.2291,79.2291,66300.0
2014-06-05 15:50:00,92.78,92.83,92.73,92.77,164600.0,79.2291,79.2718,79.1864,79.2206,164600.0
2014-06-06 09:30:00,92.94,93.12,92.82,93.05,85200.0,79.3658,79.5195,79.2633,79.4597,85200.0
2014-06-06 09:40:00,93.07,93.18,92.97,93.17,51500.0,79.4768,79.5707,79.3914,79.5622,51500.0
2014-06-06 09:50:00,93.17,93.22,93.02,93.2,58400.0,79.5622,79.6049,79.4341,79.5878,58400.0
2014-06-06 10:00:00,93.24,93.29,93.15,93.27,62800.0,79.6219,79.6646,79.5451,79.6476,62800.0
2014-06-06 10:10:00,93.25,93.35,93.2,93.26,130500.0,79.6305,79.7159,79.5878,79.639,130500.0
2014-06-06 10:20:00,93.27,93.41,93.24,93.36,97600.0,79.6476,79.7671,79.6219,79.7244,97600.0
2014-06-06 10:30:00,93.39,93.5,93.36,93.49,46800.0,79.75,79.844,79.7244,79.8354,46800.0
2014-06-06 10:40:00,93.48,93.62,93.47,93.59,58000.0,79.8269,79.9464,79.8183,79.9208,58000.0
2014-06-06 10:50:00,93.58,93.69,93.57,93.68,61600.0,79.9123,80.0062,79.9037,79.9977,61600.0
2014-06-06 11:00:00,93.64,93.73,93.54,93.73,48100.0,79.9635,80.0404,79.8781,80.0404,48100.0
2014-06-06 11:10:00,93.72,93.89,93.72,93.72,97400.0,80.0318,80.177,80.0318,80.0318,97400.0
2014-06-06 11:20:00,93.73,93.83,93.71,93.82,56700.0,80.0404,80.1258,80.0233,80.1172,56700.0
2014-06-06 11:30:00,93.82,93.9,93.8,93.89,78700.0,80.1172,80.1855,80.1001,80.177,78700.0
2014-06-06 11:40:00,93.89,93.99,93.84,93.96,53600.0,80.177,80.2624,80.1343,80.2368,53600.0
2014-06-06 11:50:00,93.97,94.14,93.96,94.1,109300.0,80.2453,80.3905,80.2368,80.3563,109300.0
2014-06-06 12:00:00,94.1,94.35,94.09,94.33,115400.0,80.3563,80.5698,80.3478,80.5527,115400.0
2014-06-06 12:10:00,94.33,94.49,94.3,94.45,148800.0,80.5527,80.6894,80.5271,80.6552,148800.0
2014-06-06 12:20:00,94.43,94.6,94.41,94.49,164300.0,80.6381,80.7833,80.6211,80.6894,164300.0
2014-06-06 12:30:00,94.48,94.58,94.42,94.47,132500.0,80.6808,80.7662,80.6296,80.6723,132500.0
2014-06-06 12:40:00,94.46,94.6,94.43,94.46,51500.0,80.6638,80.7833,80.6381,80.6638,51500.0
2014-06-06 12:50:00,94.46,94.57,94.45,94.47,74900.0,80.6638,80.7577,80.6552,80.6723,74900.0
2014-06-06 13:00:00,94.46,94.55,94.45,94.51,85800.0,80.6638,80.7406,80.6552,80.7064,85800.0
2014-06-06 13:10:00,94.5,94.56,94.48,94.54,41200.0,80.6979,80.7491,80.6808,80.7321,41200.0
2014-06-06 13:20:00,94.55,94.58,94.47,94.48,25700.0,80.7406,80.7662,80.6723,80.6808,25700.0
2014-06-06 13:30:00,94.48,94.53,94.44,94.49,85000.0,80.6808,80.7235,80.6467,80.6894,85000.0
2014-06-06 13:40:00,94.49,94.54,94.48,94.54,31400.0,80.6894,80.7321,80.6808,80.7321,31400.0
2014-06-06 13:50:00,94.55,94.57,94.47,94.49,30500.0,80.7406,80.7577,80.6723,80.6894,30500.0
2014-06-06 14:00:00,94.5,94.53,94.49,94.52,60800.0,80.6979,80.7235,80.6894,80.715,60800.0
2014-06-06 14:10:00,94.52,94.57,94.51,94.57,80400.0,80.715,80.7577,80.7064,80.7577,80400.0
2014-06-06 14:20:00,94.57,94.73,94.57,94.66,93600.0,80.7577,80.8943,80.7577,80.8345,93600.0
2014-06-06 14:30:00,94.65,94.74,94.61,94.74,76800.0,80.826,80.9029,80.7918,80.9029,76800.0
2014-06-06 14:40:00,94.74,94.74,94.59,94.74,72600.0,80.9029,80.9029,80.7748,80.9029,72600.0
2014-06-06 14:50:00,94.73,94.8,94.59,94.63,111200.0,80.8943,80.9541,80.7748,80.8089,111200.0
2014-06-06 15:00:00,94.63,94.73,94.59,94.6,144800.0,80.8089,80.8943,80.7748,80.7833,144800.0
2014-06-06 15:10:00,94.6,94.77,94.59,94.76,77700.0,80.7833,80.9285,80.7748,80.9199,77700.0
2014-06-06 15:20:00,94.76,94.87,94.68,94.87,156600.0,80.9199,81.0139,80.8516,81.0139,156600.0
2014-06-06 15:30:00,94.86,94.94,94.71,94.72,220700.0,81.0053,81.0736,80.8772,80.8858,220700.0
2014-06-06 15:40:00,94.72,94.88,94.71,94.86,245900.0,80.8858,81.0224,80.8772,81.0053,245900.0
2014-06-06 15:50:00,94.87,94.94,94.85,94.9,350000.0,81.0139,81.0736,80.9968,81.0395,350000.0
2014-06-09 09:30:00,95.08,95.08,94.72,94.76,146400.0,81.1932,81.1932,80.8858,80.9199,146400.0
2014-06-09 09:40:00,94.76,94.9,94.76,94.84,106600.0,80.9199,81.0395,80.9199,80.9883,106600.0
2014-06-09 09:50:00,94.86,94.94,94.82,94.85,54300.0,81.0053,81.0736,80.9712,80.9968,54300.0
2014-06-09 10:00:00,94.83,94.91,94.65,94.86,80600.0,80.9797,81.048,80.826,81.0053,80600.0
2014-06-09 10:10:00,94.84,94.89,94.76,94.76,49600.0,80.9883,81.0309,80.9199,80.9199,49600.0
2014-06-09 10:20:00,94.76,94.82,94.69,94.82,36800.0,80.9199,80.9712,80.8602,80.9712,36800.0
2014-06-09 10:30:00,94.83,94.93,94.77,94.8,88000.0,80.9797,81.0651,80.9285,80.9541,88000.0
2014-06-09 10:40:00,94.8,94.94,94.8,94.93,46600.0,80.9541,81.0736,80.9541,81.0651,46600.0
2014-06-09 10:50:00,94.93,95.12,94.9,95.09,99600.0,81.0651,81.2274,81.0395,81.2017,99600.0
2014-06-09 11:00:00,95.1,95.19,95.04,95.11,45200.0,81.2103,81.2871,81.159,81.2188,45200.0
2014-06-09 11:10:00,95.11,95.32,95.1,95.32,70300.0,81.2188,81.3981,81.2103,81.3981,70300.0
2014-06-09 11:20:00,95.33,95.44,95.32,95.44,48600.0,81.4067,81.5006,81.3981,81.5006,48600.0
2014-06-09 11:30:00,95.44,95.49,95.4,95.44,84900.0,81.5006,81.5433,81.4665,81.5006,84900.0
2014-06-09 11:40:00,95.44,95.59,95.42,95.59,86200.0,81.5006,81.6287,81.4835,81.6287,86200.0
2014-06-09 11:50:00,95.59,95.74,95.59,95.7,121400.0,81.6287,81.7568,81.6287,81.7226,121400.0
2014-06-09 12:00:00,95.73,95.83,95.7,95.75,94900.0,81.7483,81.8337,81.7226,81.7653,94900.0
2014-06-09 12:10:00,95.75,95.86,95.74,95.78,103700.0,81.7653,81.8593,81.7568,81.791,103700.0
2014-06-09 12:20:00,95.79,95.81,95.7,95.75,98400.0,81.7995,81.8166,81.7226,81.7653,98400.0
2014-06-09 12:30:00,95.73,95.77,95.68,95.77,61500.0,81.7483,81.7824,81.7056,81.7824,61500.0
2014-06-09 12:40:00,95.78,95.85,95.64,95.69,58100.0,81.791,81.8507,81.6714,81.7141,58100.0
2014-06-09 12:50:00,95.71,95.86,95.69,95.78,51600.0,81.7312,81.8593,81.7141,81.791,51600.0
2014-06-09 13:00:00,95.76,95.8,95.73,95.73,60300.0,81.7739,81.808,81.7483,81.7483,60300.0
2014-06-09 13:10:00,95.73,95.82,95.72,95.75,57900.0,81.7483,81.8251,81.7397,81.7653,57900.0
2014-06-09 13:20:00,95.75,95.8,95.68,95.68,78700.0,81.7653,81.808,81.7056,81.7056,78700.0
2014-06-09 13:30:00,95.69,95.76,95.52,95.61,62900.0,81.7141,81.7739,81.5689,81.6458,62900.0
2014-06-09 13:40:00,95.6,95.62,95.51,95.52,25600.0,81.6373,81.6543,81.5604,81.5689,25600.0
2014-06-09 13:50:00,95.51,95.61,95.43,95.53,50000.0,81.5604,81.6458,81.4921,81.5775,50000.0
2014-06-09 14:00:00,95.52,95.57,95.39,95.41,55700.0,81.5689,81.6116,81.4579,81.475,55700.0
2014-06-09 14:10:00,95.4,95.43,95.3,95.31,112900.0,81.4665,81.4921,81.3811,81.3896,112900.0
2014-06-09 14:20:00,95.31,95.37,95.24,95.25,41000.0,81.3896,81.4408,81.3298,81.3384,41000.0
2014-06-09 14:30:00,95.25,95.35,95.22,95.33,54500.0,81.3384,81.4238,81.3128,81.4067,54500.0
2014-06-09 14:40:00,95.33,95.46,95.32,95.36,32000.0,81.4067,81.5177,81.3981,81.4323,32000.0
2014-06-09 14:50:00,95.35,95.39,95.3,95.34,31600.0,81.4238,81.4579,81.3811,81.4152,31600.0
2014-06-09 15:00:00,95.34,95.42,95.27,95.41,48400.0,81.4152,81.4835,81.3554,81.475,48400.0
2014-06-09 15:10:00,95.42,95.75,95.4,95.74,201500.0,81.4835,81.7653,81.4665,81.7568,201500.0
2014-06-09 15:20:00,95.73,95.81,95.72,95.8,228200.0,81.7483,81.8166,81.7397,81.808,228200.0
2014-06-09 15:30:00,95.79,95.87,95.75,95.81,160900.0,81.7995,81.8678,81.7653,81.8166,160900.0
2014-06-09 15:40:00,95.8,95.88,95.66,95.67,169400.0,81.808,81.8764,81.6885,81.697,169400.0
2014-06-09 15:50:00,95.68,95.7,95.54,95.57,275400.0,81.7056,81.7226,81.586,81.6116,275400.0
2014-06-10 09:30:00,95.09,95.39,95.01,95.08,141000.0,81.2017,81.4579,81.1334,81.1932,141000.0
2014-06-10 09:40:00,95.08,95.16,94.83,94.89,85200.0,81.1932,81.2615,80.9797,81.0309,85200.0
2014-06-10 09:50:00,94.89,95.06,94.8,94.9,79500.0,81.0309,81.1761,80.9541,81.0395,79500.0
2014-06-10 10:00:00,94.9,94.95,94.74,94.74,57500.0,81.0395,81.0822,80.9029,80.9029,57500.0
2014-06-10 10:10:00,94.73,94.89,94.68,94.76,46400.0,80.8943,81.0309,80.8516,80.9199,46400.0
2014-06-10 10:20:00,94.77,94.95,94.73,94.84,40000.0,80.9285,81.0822,80.8943,80.9883,40000.0
2014-06-10 10:30:00,94.85,94.93,94.81,94.88,49700.0,80.9968,81.0651,80.9626,81.0224,49700.0
2014-06-10 10:40:00,94.88,94.91,94.8,94.87,32900.0,81.0224,81.048,80.9541,81.0139,32900.0
2014-06-10 10:50:00,94.86,94.94,94.85,94.86,53900.0,81.0053,81.0736,80.9968,81.0053,53900.0
2014-06-10 11:00:00,94.88,94.95,94.84,94.92,42200.0,81.0224,81.0822,80.9883,81.0566,42200.0
2014-06-10 11:10:00,94.92,94.93,94.83,94.85,33500.0,81.0566,81.0651,80.9797,80.9968,33500.0
2014-06-10 11:20:00,94.85,94.92,94.83,94.91,29700.0,80.9968,81.0566,80.9797,81.048,29700.0
2014-06-10 11:30:00,94.9,95.0,94.9,94.99,30300.0,81.0395,81.1249,81.0395,81.1163,30300.0
2014-06-10 11:40:00,95.0,95.02,94.97,95.02,28300.0,81.1249,81.142,81.0993,81.142,28300.0
2014-06-10 11:50:00,94.99,95.0,94.89,94.92,16900.0,81.1163,81.1249,81.0309,81.0566,16900.0
2014-06-10 12:00:00,94.94,94.99,94.9,94.94,32100.0,81.0736,81.1163,81.0395,81.0736,32100.0
2014-06-10 12:10:00,94.95,95.03,94.94,95.0,27100.0,81.0822,81.1505,81.0736,81.1249,27100.0
2014-06-10 12:20:00,95.0,95.12,95.0,95.09,23900.0,81.1249,81.2274,81.1249,81.2017,23900.0
2014-06-10 12:30:00,95.09,95.15,95.06,95.13,18600.0,81.2017,81.253,81.1761,81.2359,18600.0
2014-06-10 12:40:00,95.14,95.14,95.05,95.12,24600.0,81.2444,81.2444,81.1676,81.2274,24600.0
2014-06-10 12:50:00,95.13,95.26,95.13,95.25,38500.0,81.2359,81.3469,81.2359,81.3384,38500.0
2014-06-10 13:00:00,95.26,95.28,95.21,95.24,24300.0,81.3469,81.364,81.3042,81.3298,24300.0
2014-06-10 13:10:00,95.24,95.25,95.17,95.2,31100.0,81.3298,81.3384,81.2701,81.2957,31100.0
2014-06-10 13:20:00,95.2,95.24,95.18,95.24,41600.0,81.2957,81.3298,81.2786,81.3298,41600.0
2014-06-10 13:30:00,95.24,95.31,95.23,95.27,19900.0,81.3298,81.3896,81.3213,81.3554,19900.0
2014-06-10 13:40:00,95.28,95.35,95.26,95.35,32700.0,81.364,81.4238,81.3469,81.4238,32700.0
2014-06-10 13:50:00,95.35,95.38,95.31,95.36,22900.0,81.4238,81.4494,81.3896,81.4323,22900.0
2014-06-10 14:00:00,95.37,95.37,95.29,95.3,17000.0,81.4408,81.4408,81.3725,81.3811,17000.0
2014-06-10 14:10:00,95.31,95.33,95.25,95.33,31800.0,81.3896,81.4067,81.3384,81.4067,31800.0
2014-06-10 14:20:00,95.33,95.34,95.3,95.3,22700.0,81.4067,81.4152,81.3811,81.3811,22700.0
2014-06-10 14:30:00,95.29,95.3,95.18,95.2,21800.0,81.3725,81.3811,81.2786,81.2957,21800.0
2014-06-10 14:40:00,95.21,95.22,95.13,95.15,25100.0,81.3042,81.3128,81.2359,81.253,25100.0
2014-06-10 14:50:00,95.16,95.17,95.1,95.17,40300.0,81.2615,81.2701,81.2103,81.2701,40300.0
2014-06-10 15:00:00,95.17,95.23,95.15,95.2,22300.0,81.2701,81.3213,81.253,81.2957,22300.0
2014-06-10 15:10:00,95.19,95.24,95.16,95.24,60400.0,81.2871,81.3298,81.2615,81.3298,60400.0
2014-06-10 15:20:00,95.24,95.27,95.18,95.23,41400.0,81.3298,81.3554,81.2786,81.3213,41400.0
2014-06-10 15:30:00,95.24,95.27,95.22,95.24,50200.0,81.3298,81.3554,81.3128,81.3298,50200.0
2014-06-10 15:40:00,95.25,95.25,95.12,95.24,104300.0,81.3384,81.3384,81.2274,81.3298,104300.0
2014-06-10 15:50:00,95.24,95.29,95.23,95.28,245100.0,81.3298,81.3725,81.3213,81.364,245100.0
2014-06-11 09:30:00,94.94,95.11,94.68,94.96,66300.0,81.0736,81.2188,80.8516,81.0907,66300.0
2014-06-11 09:40:00,94.98,95.2,94.87,95.08,33600.0,81.1078,81.2957,81.0139,81.1932,33600.0
2014-06-11 09:50:00,95.16,95.18,94.96,95.09,26500.0,81.2615,81.2786,81.0907,81.2017,26500.0
2014-06-11 10:00:00,95.11,95.2,94.96,95.17,40800.0,81.2188,81.2957,81.0907,81.2701,40800.0
2014-06-11 10:10:00,95.14,95.18,95.03,95.12,20300.0,81.2444,81.2786,81.1505,81.2274,20300.0
2014-06-11 10:20:00,95.13,95.22,94.92,94.97,30500.0,81.2359,81.3128,81.0566,81.0993,30500.0
2014-06-11 10:30:00,94.97,94.98,94.87,94.97,19900.0,81.0993,81.1078,81.0139,81.0993,19900.0
2014-06-11 10:40:00,94.94,95.08,94.87,94.89,32300.0,81.0736,81.1932,81.0139,81.0309,32300.0
2014-06-11 10:50:00,94.89,94.89,94.7,94.73,27300.0,81.0309,81.0309,80.8687,80.8943,27300.0
2014-06-11 11:00:00,94.73,94.84,94.72,94.8,39300.0,80.8943,80.9883,80.8858,80.9541,39300.0
2014-06-11 11:10:00,94.81,94.84,94.71,94.71,17300.0,80.9626,80.9883,80.8772,80.8772,17300.0
2014-06-11 11:20:00,94.74,94.82,94.64,94.8,27600.0,80.9029,80.9712,80.8175,80.9541,27600.0
2014-06-11 11:30:00,94.82,94.89,94.7,94.76,23800.0,80.9712,81.0309,80.8687,80.9199,23800.0
2014-06-11 11:40:00,94.76,94.77,94.67,94.75,15600.0,80.9199,80.9285,80.8431,80.9114,15600.0
2014-06-11 11:50:00,94.74,94.93,94.73,94.91,33300.0,80.9029,81.0651,80.8943,81.048,33300.0
2014-06-11 12:00:00,94.91,95.03,94.89,94.98,16400.0,81.048,81.1505,81.0309,81.1078,16400.0
2014-06-11 12:10:00,94.99,95.06,94.97,95.02,22800.0,81.1163,81.1761,81.0993,81.142,22800.0
2014-06-11 12:20:00,95.0,95.0,94.92,94.92,11000.0,81.1249,81.1249,81.0566,81.0566,11000.0
2014-06-11 12:30:00,94.93,95.05,94.9,95.04,14900.0,81.0651,81.1676,81.0395,81.159,14900.0
2014-06-11 12:40:00,95.02,95.02,94.99,95.0,9900.0,81.142,81.142,81.1163,81.1249,9900.0
2014-06-11 12:50:00,95.01,95.02,94.91,94.93,11600.0,81.1334,81.142,81.048,81.0651,11600.0
2014-06-11 13:00:00,94.95,95.0,94.86,94.92,21900.0,81.0822,81.1249,81.0053,81.0566,21900.0
2014-06-11 13:10:00,94.91,94.94,94.82,94.85,20300.0,81.048,81.0736,80.9712,80.9968,20300.0
2014-06-11 13:20:00,94.85,94.85,94.78,94.79,36000.0,80.9968,80.9968,80.937,80.9456,36000.0
2014-06-11 13:30:00,94.79,94.84,94.79,94.83,20500.0,80.9456,80.9883,80.9456,80.9797,20500.0
2014-06-11 13:40:00,94.82,94.85,94.76,94.76,16100.0,80.9712,80.9968,80.9199,80.9199,16100.0
2014-06-11 13:50:00,94.75,94.85,94.74,94.81,17700.0,80.9114,80.9968,80.9029,80.9626,17700.0
2014-06-11 14:00:00,94.81,94.85,94.71,94.72,35000.0,80.9626,80.9968,80.8772,80.8858,35000.0
2014-06-11 14:10:00,94.73,94.76,94.66,94.75,33500.0,80.8943,80.9199,80.8345,80.9114,33500.0
2014-06-11 14:20:00,94.76,94.78,94.66,94.76,31800.0,80.9199,80.937,80.8345,80.9199,31800.0
2014-06-11 14:30:00,94.76,94.81,94.75,94.79,14300.0,80.9199,80.9626,80.9114,80.9456,14300.0
2014-06-11 14:40:00,94.8,94.87,94.75,94.84,32000.0,80.9541,81.0139,80.9114,80.9883,32000.0
2014-06-11 14:50:00,94.82,94.88,94.8,94.87,78300.0,80.9712,81.0224,80.9541,81.0139,78300.0
2014-06-11 15:00:00,94.88,94.94,94.84,94.92,75400.0,81.0224,81.0736,80.9883,81.0566,75400.0
2014-06-11 15:10:00,94.94,95.01,94.86,94.95,56900.0,81.0736,81.1334,81.0053,81.0822,56900.0
2014-06-11 15:20:00,94.95,95.14,94.95,95.14,51200.0,81.0822,81.2444,81.0822,81.2444,51200.0
2014-06-11 15:30:00,95.14,95.22,95.13,95.2,68400.0,81.2444,81.3128,81.2359,81.2957,68400.0
2014-06-11 15:40:00,95.21,95.26,95.15,95.18,73400.0,81.3042,81.3469,81.253,81.2786,73400.0
2014-06-11 15:50:00,95.18,95.2,95.06,95.1,183000.0,81.2786,81.2957,81.1761,81.2103,183000.0
2014-06-12 09:30:00,95.35,95.48,95.0,95.0,112100.0,81.4238,81.5348,81.1249,81.1249,112100.0
2014-06-12 09:40:00,95.02,95.31,94.8,95.04,45100.0,81.142,81.3896,80.9541,81.159,45100.0
2014-06-12 09:50:00,95.02,95.27,94.96,95.14,51200.0,81.142,81.3554,81.0907,81.2444,51200.0
2014-06-12 10:00:00,95.14,95.31,95.11,95.16,42700.0,81.2444,81.3896,81.2188,81.2615,42700.0
2014-06-12 10:10:00,95.18,95.18,94.93,95.0,40900.0,81.2786,81.2786,81.0651,81.1249,40900.0
2014-06-12 10:20:00,95.0,95.03,94.83,94.84,39800.0,81.1249,81.1505,80.9797,80.9883,39800.0
2014-06-12 10:30:00,94.84,94.91,94.83,94.86,50000.0,80.9883,81.048,80.9797,81.0053,50000.0
2014-06-12 10:40:00,94.85,95.0,94.78,94.95,155000.0,80.9968,81.1249,80.937,81.0822,155000.0
2014-06-12 10:50:00,94.96,95.05,94.91,94.92,35500.0,81.0907,81.1676,81.048,81.0566,35500.0
2014-06-12 11:00:00,94.93,95.11,94.85,95.11,43500.0,81.0651,81.2188,80.9968,81.2188,43500.0
2014-06-12 11:10:00,95.12,95.23,95.1,95.16,37800.0,81.2274,81.3213,81.2103,81.2615,37800.0
2014-06-12 11:20:00,95.15,95.21,95.1,95.19,39000.0,81.253,81.3042,81.2103,81.2871,39000.0
2014-06-12 11:30:00,95.19,95.25,95.15,95.22,30600.0,81.2871,81.3384,81.253,81.3128,30600.0
2014-06-12 11:40:00,95.23,95.25,95.12,95.12,25400.0,81.3213,81.3384,81.2274,81.2274,25400.0
2014-06-12 11:50:00,95.11,95.13,95.0,95.07,20100.0,81.2188,81.2359,81.1249,81.1847,20100.0
2014-06-12 12:00:00,95.06,95.14,94.99,95.11,26300.0,81.1761,81.2444,81.1163,81.2188,26300.0
2014-06-12 12:10:00,95.12,95.18,95.1,95.14,22100.0,81.2274,81.2786,81.2103,81.2444,22100.0
2014-06-12 12:20:00,95.15,95.21,95.09,95.18,30200.0,81.253,81.3042,81.2017,81.2786,30200.0
2014-06-12 12:30:00,95.19,95.24,95.16,95.22,19600.0,81.2871,81.3298,81.2615,81.3128,19600.0
2014-06-12 12:40:00,95.21,95.23,95.12,95.18,15600.0,81.3042,81.3213,81.2274,81.2786,15600.0
2014-06-12 12:50:00,95.17,95.17,94.96,95.04,35700.0,81.2701,81.2701,81.0907,81.159,35700.0
2014-06-12 13:00:00,95.04,95.07,94.92,95.01,31700.0,81.159,81.1847,81.0566,81.1334,31700.0
2014-06-12 13:10:00,95.0,95.01,94.91,94.93,16500.0,81.1249,81.1334,81.048,81.0651,16500.0
2014-06-12 13:20:00,94.94,94.96,94.84,94.85,44800.0,81.0736,81.0907,80.9883,80.9968,44800.0
2014-06-12 13:30:00,94.85,94.89,94.83,94.86,47300.0,80.9968,81.0309,80.9797,81.0053,47300.0
2014-06-12 13:40:00,94.86,94.9,94.82,94.87,135900.0,81.0053,81.0395,80.9712,81.0139,135900.0
2014-06-12 13:50:00,94.87,94.87,94.74,94.77,88200.0,81.0139,81.0139,80.9029,80.9285,88200.0
2014-06-12 14:00:00,94.76,94.79,94.71,94.72,48300.0,80.9199,80.9456,80.8772,80.8858,48300.0
2014-06-12 14:10:00,94.71,94.76,94.69,94.75,37100.0,80.8772,80.9199,80.8602,80.9114,37100.0
2014-06-12 14:20:00,94.75,94.75,94.6,94.63,44300.0,80.9114,80.9114,80.7833,80.8089,44300.0
2014-06-12 14:30:00,94.63,94.64,94.49,94.53,58700.0,80.8089,80.8175,80.6894,80.7235,58700.0
2014-06-12 14:40:00,94.54,94.65,94.53,94.65,38300.0,80.7321,80.826,80.7235,80.826,38300.0
2014-06-12 14:50:00,94.65,94.65,94.48,94.49,32900.0,80.826,80.826,80.6808,80.6894,32900.0
2014-06-12 15:00:00,94.48,94.48,94.36,94.41,89500.0,80.6808,80.6808,80.5784,80.6211,89500.0
2014-06-12 15:10:00,94.41,94.53,94.37,94.52,82700.0,80.6211,80.7235,80.5869,80.715,82700.0
2014-06-12 15:20:00,94.53,94.63,94.53,94.55,69800.0,80.7235,80.8089,80.7235,80.7406,69800.0
2014-06-12 15:30:00,94.55,94.64,94.51,94.52,134600.0,80.7406,80.8175,80.7064,80.715,134600.0
2014-06-12 15:40:00,94.51,94.76,94.51,94.74,167500.0,80.7064,80.9199,80.7064,80.9029,167500.0
2014-06-12 15:50:00,94.73,94.9,94.72,94.78,261000.0,80.8943,81.0395,80.8858,80.937,261000.0
2014-06-13 09:30:00,94.95,95.17,94.64,94.82,79600.0,81.0822,81.2701,80.8175,80.9712,79600.0
2014-06-13 09:40:00,94.84,94.89,94.57,94.84,32800.0,80.9883,81.0309,80.7577,80.9883,32800.0
2014-06-13 09:50:00,94.82,94.92,94.68,94.8,32800.0,80.9712,81.0566,80.8516,80.9541,32800.0
2014-06-13 10:00:00,94.78,94.78,94.4,94.5,49100.0,80.937,80.937,80.6125,80.6979,49100.0
2014-06-13 10:10:00,94.49,94.67,94.38,94.62,41600.0,80.6894,80.8431,80.5954,80.8004,41600.0
2014-06-13 10:20:00,94.63,94.83,94.63,94.73,30800.0,80.8089,80.9797,80.8089,80.8943,30800.0
2014-06-13 10:30:00,94.74,94.9,94.69,94.81,25500.0,80.9029,81.0395,80.8602,80.9626,25500.0
2014-06-13 10:40:00,94.83,94.83,94.6,94.62,22600.0,80.9797,80.9797,80.7833,80.8004,22600.0
2014-06-13 10:50:00,94.64,94.78,94.62,94.67,32300.0,80.8175,80.937,80.8004,80.8431,32300.0
2014-06-13 11:00:00,94.66,94.91,94.66,94.86,39100.0,80.8345,81.048,80.8345,81.0053,39100.0
2014-06-13 11:10:00,94.87,94.88,94.77,94.8,17900.0,81.0139,81.0224,80.9285,80.9541,17900.0
2014-06-13 11:20:00,94.8,94.8,94.62,94.63,23000.0,80.9541,80.9541,80.8004,80.8089,23000.0
2014-06-13 11:30:00,94.65,94.69,94.49,94.51,26000.0,80.826,80.8602,80.6894,80.7064,26000.0
2014-06-13 11:40:00,94.49,94.61,94.46,94.61,26200.0,80.6894,80.7918,80.6638,80.7918,26200.0
2014-06-13 11:50:00,94.6,94.66,94.58,94.59,15600.0,80.7833,80.8345,80.7662,80.7748,15600.0
2014-06-13 12:00:00,94.58,94.74,94.58,94.68,29800.0,80.7662,80.9029,80.7662,80.8516,29800.0
2014-06-13 12:10:00,94.68,94.71,94.59,94.63,19500.0,80.8516,80.8772,80.7748,80.8089,19500.0
2014-06-13 12:20:00,94.62,94.7,94.61,94.62,23000.0,80.8004,80.8687,80.7918,80.8004,23000.0
2014-06-13 12:30:00,94.63,94.68,94.62,94.64,18500.0,80.8089,80.8516,80.8004,80.8175,18500.0
2014-06-13 12:40:00,94.64,94.69,94.6,94.64,13200.0,80.8175,80.8602,80.7833,80.8175,13200.0
2014-06-13 12:50:00,94.64,94.7,94.63,94.64,11500.0,80.8175,80.8687,80.8089,80.8175,11500.0
2014-06-13 13:00:00,94.64,94.7,94.59,94.62,12200.0,80.8175,80.8687,80.7748,80.8004,12200.0
2014-06-13 13:10:00,94.62,94.62,94.53,94.61,27800.0,80.8004,80.8004,80.7235,80.7918,27800.0
2014-06-13 13:20:00,94.62,94.67,94.54,94.67,20400.0,80.8004,80.8431,80.7321,80.8431,20400.0
2014-06-13 13:30:00,94.67,94.67,94.55,94.56,26700.0,80.8431,80.8431,80.7406,80.7491,26700.0
2014-06-13 13:40:00,94.55,94.7,94.53,94.7,33200.0,80.7406,80.8687,80.7235,80.8687,33200.0
2014-06-13 13:50:00,94.7,94.8,94.68,94.74,18900.0,80.8687,80.9541,80.8516,80.9029,18900.0
2014-06-13 14:00:00,94.74,94.76,94.69,94.76,15700.0,80.9029,80.9199,80.8602,80.9199,15700.0
2014-06-13 14:10:00,94.77,94.86,94.73,94.86,25200.0,80.9285,81.0053,80.8943,81.0053,25200.0
2014-06-13 14:20:00,94.86,94.86,94.67,94.74,23600.0,81.0053,81.0053,80.8431,80.9029,23600.0
2014-06-13 14:30:00,94.73,94.74,94.64,94.67,27200.0,80.8943,80.9029,80.8175,80.8431,27200.0
2014-06-13 14:40:00,94.68,94.74,94.67,94.7,18700.0,80.8516,80.9029,80.8431,80.8687,18700.0
2014-06-13 14:50:00,94.7,94.71,94.67,94.71,15200.0,80.8687,80.8772,80.8431,80.8772,15200.0
2014-06-13 15:00:00,94.72,94.94,94.71,94.94,30300.0,80.8858,81.0736,80.8772,81.0736,30300.0
2014-06-13 15:10:00,94.95,94.95,94.7,94.72,28900.0,81.0822,81.0822,80.8687,80.8858,28900.0
2014-06-13 15:20:00,94.72,94.72,94.61,94.64,36300.0,80.8858,80.8858,80.7918,80.8175,36300.0
2014-06-13 15:30:00,94.64,94.76,94.58,94.73,60300.0,80.8175,80.9199,80.7662,80.8943,60300.0
2014-06-13 15:40:00,94.73,94.77,94.62,94.73,104000.0,80.8943,80.9285,80.8004,80.8943,104000.0
2014-06-13 15:50:00,94.73,94.88,94.73,94.84,130800.0,80.8943,81.0224,80.8943,80.9883,130800.0
2014-06-16 09:30:00,94.36,94.4,93.84,94.19,223600.0,80.5784,80.6125,80.1343,80.4332,223600.0
2014-06-16 09:40:00,94.2,94.4,94.09,94.11,107300.0,80.4417,80.6125,80.3478,80.3649,107300.0
2014-06-16 09:50:00,94.11,94.2,94.04,94.17,66200.0,80.3649,80.4417,80.3051,80.4161,66200.0
2014-06-16 10:00:00,94.18,94.43,94.18,94.37,101100.0,80.4246,80.6381,80.4246,80.5869,101100.0
2014-06-16 10:10:00,94.38,94.68,94.37,94.68,61000.0,80.5954,80.8516,80.5869,80.8516,61000.0
2014-06-16 10:20:00,94.68,94.71,94.6,94.6,20000.0,80.8516,80.8772,80.7833,80.7833,20000.0
2014-06-16 10:30:00,94.59,94.63,94.56,94.61,40200.0,80.7748,80.8089,80.7491,80.7918,40200.0
2014-06-16 10:40:00,94.62,94.63,94.6,94.61,40400.0,80.8004,80.8089,80.7833,80.7918,40400.0
2014-06-16 10:50:00,94.61,94.61,94.51,94.51,25900.0,80.7918,80.7918,80.7064,80.7064,25900.0
2014-06-16 11:00:00,94.51,94.53,94.23,94.3,30200.0,80.7064,80.7235,80.4673,80.5271,30200.0
2014-06-16 11:10:00,94.3,94.3,94.19,94.23,54300.0,80.5271,80.5271,80.4332,80.4673,54300.0
2014-06-16 11:20:00,94.25,94.36,94.24,94.36,49200.0,80.4844,80.5784,80.4759,80.5784,49200.0
2014-06-16 11:30:00,94.34,94.34,94.05,94.09,102600.0,80.5613,80.5613,80.3136,80.3478,102600.0
2014-06-16 11:40:00,94.08,94.14,94.06,94.13,59500.0,80.3393,80.3905,80.3222,80.3819,59500.0
2014-06-16 11:50:00,94.13,94.14,94.08,94.13,23600.0,80.3819,80.3905,80.3393,80.3819,23600.0
2014-06-16 12:00:00,94.14,94.35,94.12,94.34,64400.0,80.3905,80.5698,80.3734,80.5613,64400.0
2014-06-16 12:10:00,94.35,94.36,94.3,94.32,44700.0,80.5698,80.5784,80.5271,80.5442,44700.0
2014-06-16 12:20:00,94.32,94.52,94.32,94.46,54200.0,80.5442,80.715,80.5442,80.6638,54200.0
2014-06-16 12:30:00,94.46,94.5,94.37,94.45,15600.0,80.6638,80.6979,80.5869,80.6552,15600.0
2014-06-16 12:40:00,94.46,94.5,94.37,94.43,16600.0,80.6638,80.6979,80.5869,80.6381,16600.0
2014-06-16 12:50:00,94.4,94.52,94.4,94.48,17600.0,80.6125,80.715,80.6125,80.6808,17600.0
2014-06-16 13:00:00,94.49,94.75,94.44,94.72,90800.0,80.6894,80.9114,80.6467,80.8858,90800.0
2014-06-16 13:10:00,94.72,94.72,94.61,94.63,22100.0,80.8858,80.8858,80.7918,80.8089,22100.0
2014-06-16 13:20:00,94.62,94.65,94.56,94.57,33600.0,80.8004,80.826,80.7491,80.7577,33600.0
2014-06-16 13:30:00,94.58,94.61,94.55,94.55,43100.0,80.7662,80.7918,80.7406,80.7406,43100.0
2014-06-16 13:40:00,94.56,94.56,94.46,94.48,23900.0,80.7491,80.7491,80.6638,80.6808,23900.0
2014-06-16 13:50:00,94.47,94.55,94.41,94.43,22600.0,80.6723,80.7406,80.6211,80.6381,22600.0
2014-06-16 14:00:00,94.43,94.46,94.4,94.43,35700.0,80.6381,80.6638,80.6125,80.6381,35700.0
2014-06-16 14:10:00,94.43,94.45,94.38,94.39,33000.0,80.6381,80.6552,80.5954,80.604,33000.0
2014-06-16 14:20:00,94.39,94.41,94.38,94.4,35500.0,80.604,80.6211,80.5954,80.6125,35500.0
2014-06-16 14:30:00,94.4,94.47,94.35,94.41,47300.0,80.6125,80.6723,80.5698,80.6211,47300.0
2014-06-16 14:40:00,94.42,94.42,94.34,94.34,52600.0,80.6296,80.6296,80.5613,80.5613,52600.0
2014-06-16 14:50:00,94.35,94.36,94.21,94.23,43400.0,80.5698,80.5784,80.4503,80.4673,43400.0
2014-06-16 15:00:00,94.22,94.36,94.16,94.36,48000.0,80.4588,80.5784,80.4076,80.5784,48000.0
2014-06-16 15:10:00,94.35,94.36,94.18,94.19,52300.0,80.5698,80.5784,80.4246,80.4332,52300.0
2014-06-16 15:20:00,94.19,94.26,94.17,94.2,81200.0,80.4332,80.493,80.4161,80.4417,81200.0
2014-06-16 15:30:00,94.21,94.35,94.2,94.35,100500.0,80.4503,80.5698,80.4417,80.5698,100500.0
2014-06-16 15:40:00,94.34,94.35,94.31,94.33,92300.0,80.5613,80.5698,80.5357,80.5527,92300.0
2014-06-16 15:50:00,94.32,94.4,94.32,94.38,153100.0,80.5442,80.6125,80.5442,80.5954,153100.0
2014-06-17 09:30:00,94.37,94.39,94.01,94.35,123700.0,80.5869,80.604,80.2795,80.5698,123700.0
2014-06-17 09:40:00,94.35,94.76,94.28,94.72,90700.0,80.5698,80.9199,80.51,80.8858,90700.0
2014-06-17 09:50:00,94.71,94.87,94.63,94.79,30300.0,80.8772,81.0139,80.8089,80.9456,30300.0
2014-06-17 10:00:00,94.79,95.14,94.76,95.08,70300.0,80.9456,81.2444,80.9199,81.1932,70300.0
2014-06-17 10:10:00,95.08,95.2,95.07,95.1,42000.0,81.1932,81.2957,81.1847,81.2103,42000.0
2014-06-17 10:20:00,95.11,95.11,95.02,95.11,47600.0,81.2188,81.2188,81.142,81.2188,47600.0
2014-06-17 10:30:00,95.11,95.11,94.88,94.91,56400.0,81.2188,81.2188,81.0224,81.048,56400.0
2014-06-17 10:40:00,94.91,94.91,94.7,94.7,39400.0,81.048,81.048,80.8687,80.8687,39400.0
2014-06-17 10:50:00,94.7,94.73,94.61,94.65,48800.0,80.8687,80.8943,80.7918,80.826,48800.0
2014-06-17 11:00:00,94.64,94.67,94.46,94.5,70700.0,80.8175,80.8431,80.6638,80.6979,70700.0
2014-06-17 11:10:00,94.5,94.59,94.5,94.58,53100.0,80.6979,80.7748,80.6979,80.7662,53100.0
2014-06-17 11:20:00,94.59,94.59,94.55,94.57,37800.0,80.7748,80.7748,80.7406,80.7577,37800.0
2014-06-17 11:30:00,94.58,94.6,94.56,94.59,66400.0,80.7662,80.7833,80.7491,80.7748,66400.0
2014-06-17 11:40:00,94.59,94.59,94.49,94.57,33100.0,80.7748,80.7748,80.6894,80.7577,33100.0
2014-06-17 11:50:00,94.56,94.79,94.56,94.77,38600.0,80.7491,80.9456,80.7491,80.9285,38600.0
2014-06-17 12:00:00,94.77,94.8,94.72,94.76,22100.0,80.9285,80.9541,80.8858,80.9199,22100.0
2014-06-17 12:10:00,94.77,94.9,94.73,94.86,68400.0,80.9285,81.0395,80.8943,81.0053,68400.0
2014-06-17 12:20:00,94.87,94.98,94.85,94.93,18900.0,81.0139,81.1078,80.9968,81.0651,18900.0
2014-06-17 12:30:00,94.92,95.01,94.92,95.01,19100.0,81.0566,81.1334,81.0566,81.1334,19100.0
2014-06-17 12:40:00,95.02,95.04,94.94,94.96,58100.0,81.142,81.159,81.0736,81.0907,58100.0
2014-06-17 12:50:00,94.98,94.98,94.91,94.96,24100.0,81.1078,81.1078,81.048,81.0907,24100.0
2014-06-17 13:00:00,94.96,94.97,94.75,94.77,30000.0,81.0907,81.0993,80.9114,80.9285,30000.0
2014-06-17 13:10:00,94.79,94.8,94.7,94.74,26700.0,80.9456,80.9541,80.8687,80.9029,26700.0
2014-06-17 13:20:00,94.74,94.74,94.64,94.65,26700.0,80.9029,80.9029,80.8175,80.826,26700.0
2014-06-17 13:30:00,94.65,94.76,94.65,94.75,32600.0,80.826,80.9199,80.826,80.9114,32600.0
2014-06-17 13:40:00,94.76,94.77,94.65,94.71,48300.0,80.9199,80.9285,80.826,80.8772,48300.0
2014-06-17 13:50:00,94.73,94.76,94.67,94.74,39000.0,80.8943,80.9199,80.8431,80.9029,39000.0
2014-06-17 14:00:00,94.76,94.76,94.66,94.73,24900.0,80.9199,80.9199,80.8345,80.8943,24900.0
2014-06-17 14:10:00,94.72,94.76,94.7,94.71,27800.0,80.8858,80.9199,80.8687,80.8772,27800.0
2014-06-17 14:20:00,94.72,94.75,94.7,94.73,56500.0,80.8858,80.9114,80.8687,80.8943,56500.0
2014-06-17 14:30:00,94.74,94.74,94.69,94.73,38300.0,80.9029,80.9029,80.8602,80.8943,38300.0
2014-06-17 14:40:00,94.73,94.73,94.68,94.72,31300.0,80.8943,80.8943,80.8516,80.8858,31300.0
2014-06-17 14:50:00,94.72,94.73,94.65,94.72,34000.0,80.8858,80.8943,80.826,80.8858,34000.0
2014-06-17 15:00:00,94.72,94.75,94.65,94.71,39600.0,80.8858,80.9114,80.826,80.8772,39600.0
2014-06-17 15:10:00,94.71,94.74,94.67,94.71,43400.0,80.8772,80.9029,80.8431,80.8772,43400.0
2014-06-17 15:20:00,94.71,94.71,94.62,94.63,100300.0,80.8772,80.8772,80.8004,80.8089,100300.0
2014-06-17 15:30:00,94.63,94.72,94.62,94.69,77500.0,80.8089,80.8858,80.8004,80.8602,77500.0
2014-06-17 15:40:00,94.69,94.73,94.69,94.72,106200.0,80.8602,80.8943,80.8602,80.8858,106200.0
2014-06-17 15:50:00,94.71,94.72,94.59,94.68,166300.0,80.8772,80.8858,80.7748,80.8516,166300.0
2014-06-18 09:30:00,94.75,94.86,94.51,94.8,69600.0,80.9114,81.0053,80.7064,80.9541,69600.0
2014-06-18 09:40:00,94.8,94.83,94.7,94.76,29900.0,80.9541,80.9797,80.8687,80.9199,29900.0
2014-06-18 09:50:00,94.74,94.91,94.73,94.88,20400.0,80.9029,81.048,80.8943,81.0224,20400.0
2014-06-18 10:00:00,94.88,94.94,94.59,94.7,37600.0,81.0224,81.0736,80.7748,80.8687,37600.0
2014-06-18 10:10:00,94.71,94.71,94.56,94.63,29800.0,80.8772,80.8772,80.7491,80.8089,29800.0
2014-06-18 10:20:00,94.62,94.66,94.53,94.6,25200.0,80.8004,80.8345,80.7235,80.7833,25200.0
2014-06-18 10:30:00,94.6,94.61,94.57,94.57,24900.0,80.7833,80.7918,80.7577,80.7577,24900.0
2014-06-18 10:40:00,94.58,94.61,94.39,94.49,33800.0,80.7662,80.7918,80.604,80.6894,33800.0
2014-06-18 10:50:00,94.53,94.53,94.18,94.18,33000.0,80.7235,80.7235,80.4246,80.4246,33000.0
2014-06-18 11:00:00,94.17,94.17,94.12,94.14,61000.0,80.4161,80.4161,80.3734,80.3905,61000.0
2014-06-18 11:10:00,94.14,94.17,94.13,94.16,48200.0,80.3905,80.4161,80.3819,80.4076,48200.0
2014-06-18 11:20:00,94.16,94.27,94.08,94.2,46600.0,80.4076,80.5015,80.3393,80.4417,46600.0
2014-06-18 11:30:00,94.2,94.26,94.2,94.23,31000.0,80.4417,80.493,80.4417,80.4673,31000.0
2014-06-18 11:40:00,94.25,94.27,94.22,94.23,31300.0,80.4844,80.5015,80.4588,80.4673,31300.0
2014-06-18 11:50:00,94.23,94.23,94.16,94.22,19100.0,80.4673,80.4673,80.4076,80.4588,19100.0
2014-06-18 12:00:00,94.23,94.23,94.18,94.22,28200.0,80.4673,80.4673,80.4246,80.4588,28200.0
2014-06-18 12:10:00,94.22,94.23,94.21,94.23,30400.0,80.4588,80.4673,80.4503,80.4673,30400.0
2014-06-18 12:20:00,94.23,94.26,94.2,94.24,26600.0,80.4673,80.493,80.4417,80.4759,26600.0
2014-06-18 12:30:00,94.22,94.27,94.22,94.27,20000.0,80.4588,80.5015,80.4588,80.5015,20000.0
2014-06-18 12:40:00,94.27,94.28,94.24,94.27,33700.0,80.5015,80.51,80.4759,80.5015,33700.0
2014-06-18 12:50:00,94.27,94.35,94.27,94.3,38700.0,80.5015,80.5698,80.5015,80.5271,38700.0
2014-06-18 13:00:00,94.3,94.3,94.25,94.29,30200.0,80.5271,80.5271,80.4844,80.5186,30200.0
2014-06-18 13:10:00,94.3,94.38,94.29,94.36,20600.0,80.5271,80.5954,80.5186,80.5784,20600.0
2014-06-18 13:20:00,94.37,94.46,94.36,94.44,27700.0,80.5869,80.6638,80.5784,80.6467,27700.0
2014-06-18 13:30:00,94.44,94.44,94.37,94.4,64100.0,80.6467,80.6467,80.5869,80.6125,64100.0
2014-06-18 13:40:00,94.39,94.42,94.34,94.42,12200.0,80.604,80.6296,80.5613,80.6296,12200.0
2014-06-18 13:50:00,94.41,94.5,94.36,94.38,44900.0,80.6211,80.6979,80.5784,80.5954,44900.0
2014-06-18 14:00:00,94.37,94.57,94.14,94.18,180300.0,80.5869,80.7577,80.3905,80.4246,180300.0
2014-06-18 14:10:00,94.18,94.71,94.17,94.71,95800.0,80.4246,80.8772,80.4161,80.8772,95800.0
2014-06-18 14:20:00,94.71,94.73,94.68,94.72,36800.0,80.8772,80.8943,80.8516,80.8858,36800.0
2014-06-18 14:30:00,94.73,94.87,94.7,94.85,81900.0,80.8943,81.0139,80.8687,80.9968,81900.0
2014-06-18 14:40:00,94.85,94.93,94.8,94.86,95700.0,80.9968,81.0651,80.9541,81.0053,95700.0
2014-06-18 14:50:00,94.87,95.09,94.87,95.07,61800.0,81.0139,81.2017,81.0139,81.1847,61800.0
2014-06-18 15:00:00,95.07,95.4,95.06,95.3,112500.0,81.1847,81.4665,81.1761,81.3811,112500.0
2014-06-18 15:10:00,95.31,95.4,95.14,95.34,44100.0,81.3896,81.4665,81.2444,81.4152,44100.0
2014-06-18 15:20:00,95.35,95.4,95.23,95.38,39100.0,81.4238,81.4665,81.3213,81.4494,39100.0
2014-06-18 15:30:00,95.38,95.48,95.3,95.45,70000.0,81.4494,81.5348,81.3811,81.5092,70000.0
2014-06-18 15:40:00,95.45,95.59,95.41,95.56,111500.0,81.5092,81.6287,81.475,81.6031,111500.0
2014-06-18 15:50:00,95.56,95.59,95.49,95.57,171700.0,81.6031,81.6287,81.5433,81.6116,171700.0
2014-06-19 09:30:00,95.46,95.5,95.01,95.44,136600.0,81.5177,81.5519,81.1334,81.5006,136600.0
2014-06-19 09:40:00,95.43,95.7,95.36,95.4,50800.0,81.4921,81.7226,81.4323,81.4665,50800.0
2014-06-19 09:50:00,95.41,95.48,95.23,95.24,62400.0,81.475,81.5348,81.3213,81.3298,62400.0
2014-06-19 10:00:00,95.25,95.36,95.12,95.15,63200.0,81.3384,81.4323,81.2274,81.253,63200.0
2014-06-19 10:10:00,95.13,95.27,95.1,95.11,65800.0,81.2359,81.3554,81.2103,81.2188,65800.0
2014-06-19 10:20:00,95.11,95.15,95.0,95.12,56900.0,81.2188,81.253,81.1249,81.2274,56900.0
2014-06-19 10:30:00,95.11,95.19,94.93,94.97,63400.0,81.2188,81.2871,81.0651,81.0993,63400.0
2014-06-19 10:40:00,94.97,95.08,94.96,95.06,38200.0,81.0993,81.1932,81.0907,81.1761,38200.0
2014-06-19 10:50:00,95.06,95.06,94.81,94.85,58100.0,81.1761,81.1761,80.9626,80.9968,58100.0
2014-06-19 11:00:00,94.85,94.9,94.79,94.83,59400.0,80.9968,81.0395,80.9456,80.9797,59400.0
2014-06-19 11:10:00,94.82,94.87,94.8,94.86,59400.0,80.9712,81.0139,80.9541,81.0053,59400.0
2014-06-19 11:20:00,94.87,94.88,94.72,94.77,79800.0,81.0139,81.0224,80.8858,80.9285,79800.0
2014-06-19 11:30:00,94.77,94.77,94.53,94.71,101100.0,80.9285,80.9285,80.7235,80.8772,101100.0
2014-06-19 11:40:00,94.7,94.73,94.69,94.7,65200.0,80.8687,80.8943,80.8602,80.8687,65200.0
2014-06-19 11:50:00,94.7,94.85,94.67,94.84,145100.0,80.8687,80.9968,80.8431,80.9883,145100.0
2014-06-19 12:00:00,94.85,94.86,94.8,94.85,37800.0,80.9968,81.0053,80.9541,80.9968,37800.0
2014-06-19 12:10:00,94.85,94.85,94.83,94.85,38300.0,80.9968,80.9968,80.9797,80.9968,38300.0
2014-06-19 12:20:00,94.85,94.88,94.83,94.86,94900.0,80.9968,81.0224,80.9797,81.0053,94900.0
2014-06-19 12:30:00,94.85,94.87,94.77,94.81,90700.0,80.9968,81.0139,80.9285,80.9626,90700.0
2014-06-19 12:40:00,94.81,94.83,94.79,94.81,91600.0,80.9626,80.9797,80.9456,80.9626,91600.0
2014-06-19 12:50:00,94.81,94.84,94.78,94.84,93200.0,80.9626,80.9883,80.937,80.9883,93200.0
2014-06-19 13:00:00,94.84,94.87,94.8,94.87,57100.0,80.9883,81.0139,80.9541,81.0139,57100.0
2014-06-19 13:10:00,94.86,94.87,94.75,94.81,40600.0,81.0053,81.0139,80.9114,80.9626,40600.0
2014-06-19 13:20:00,94.81,94.87,94.73,94.83,30000.0,80.9626,81.0139,80.8943,80.9797,30000.0
2014-06-19 13:30:00,94.83,94.87,94.78,94.78,33600.0,80.9797,81.0139,80.937,80.937,33600.0
2014-06-19 13:40:00,94.78,94.87,94.76,94.86,21200.0,80.937,81.0139,80.9199,81.0053,21200.0
2014-06-19 13:50:00,94.86,94.91,94.83,94.91,27000.0,81.0053,81.048,80.9797,81.048,27000.0
2014-06-19 14:00:00,94.91,94.91,94.81,94.83,21200.0,81.048,81.048,80.9626,80.9797,21200.0
2014-06-19 14:10:00,94.83,94.9,94.82,94.88,41900.0,80.9797,81.0395,80.9712,81.0224,41900.0
2014-06-19 14:20:00,94.87,94.93,94.86,94.86,42300.0,81.0139,81.0651,81.0053,81.0053,42300.0
2014-06-19 14:30:00,94.85,94.86,94.82,94.83,41400.0,80.9968,81.0053,80.9712,80.9797,41400.0
2014-06-19 14:40:00,94.84,94.92,94.82,94.91,40100.0,80.9883,81.0566,80.9712,81.048,40100.0
2014-06-19 14:50:00,94.93,94.93,94.87,94.92,26600.0,81.0651,81.0651,81.0139,81.0566,26600.0
2014-06-19 15:00:00,94.92,94.98,94.91,94.97,46900.0,81.0566,81.1078,81.048,81.0993,46900.0
2014-06-19 15:10:00,94.97,94.98,94.94,94.94,49000.0,81.0993,81.1078,81.0736,81.0736,49000.0
2014-06-19 15:20:00,94.95,94.97,94.91,94.93,67800.0,81.0822,81.0993,81.048,81.0651,67800.0
2014-06-19 15:30:00,94.93,94.98,94.92,94.98,70500.0,81.0651,81.1078,81.0566,81.1078,70500.0
2014-06-19 15:40:00,94.97,95.01,94.93,94.95,97600.0,81.0993,81.1334,81.0651,81.0822,97600.0
2014-06-19 15:50:00,94.95,95.06,94.9,95.04,279400.0,81.0822,81.1761,81.0395,81.159,279400.0
2014-06-20 09:30:00,95.58,95.62,95.16,95.34,2068800.0,81.6202,81.6543,81.2615,81.4152,2068800.0
2014-06-20 09:40:00,95.34,95.34,95.03,95.06,123800.0,81.4152,81.4152,81.1505,81.1761,123800.0
2014-06-20 09:50:00,95.04,95.39,95.04,95.36,60200.0,81.159,81.4579,81.159,81.4323,60200.0
2014-06-20 10:00:00,95.36,95.46,95.27,95.32,62000.0,81.4323,81.5177,81.3554,81.3981,62000.0
2014-06-20 10:10:00,95.33,95.34,95.19,95.32,58100.0,81.4067,81.4152,81.2871,81.3981,58100.0
2014-06-20 10:20:00,95.31,95.33,95.06,95.13,36200.0,81.3896,81.4067,81.1761,81.2359,36200.0
2014-06-20 10:30:00,95.15,95.23,95.14,95.18,33400.0,81.253,81.3213,81.2444,81.2786,33400.0
2014-06-20 10:40:00,95.16,95.34,95.12,95.33,47200.0,81.2615,81.4152,81.2274,81.4067,47200.0
2014-06-20 10:50:00,95.34,95.55,95.31,95.55,50600.0,81.4152,81.5946,81.3896,81.5946,50600.0
2014-06-20 11:00:00,95.55,95.65,95.53,95.6,50700.0,81.5946,81.6799,81.5775,81.6373,50700.0
2014-06-20 11:10:00,95.6,95.8,95.6,95.79,49700.0,81.6373,81.808,81.6373,81.7995,49700.0
2014-06-20 11:20:00,95.79,95.97,95.76,95.81,114600.0,81.7995,81.9532,81.7739,81.8166,114600.0
2014-06-20 11:30:00,95.81,95.81,95.66,95.81,40400.0,81.8166,81.8166,81.6885,81.8166,40400.0
2014-06-20 11:40:00,95.81,96.04,95.8,95.94,96000.0,81.8166,82.013,81.808,81.9276,96000.0
2014-06-20 11:50:00,95.93,95.93,95.78,95.8,26900.0,81.9191,81.9191,81.791,81.808,26900.0
2014-06-20 12:00:00,95.81,95.87,95.69,95.74,25700.0,81.8166,81.8678,81.7141,81.7568,25700.0
2014-06-20 12:10:00,95.74,95.79,95.73,95.78,23700.0,81.7568,81.7995,81.7483,81.791,23700.0
2014-06-20 12:20:00,95.79,95.83,95.74,95.76,25300.0,81.7995,81.8337,81.7568,81.7739,25300.0
2014-06-20 12:30:00,95.77,95.88,95.75,95.79,27400.0,81.7824,81.8764,81.7653,81.7995,27400.0
2014-06-20 12:40:00,95.78,95.79,95.71,95.75,21800.0,81.791,81.7995,81.7312,81.7653,21800.0
2014-06-20 12:50:00,95.74,95.81,95.69,95.8,22400.0,81.7568,81.8166,81.7141,81.808,22400.0
2014-06-20 13:00:00,95.8,95.83,95.68,95.7,34300.0,81.808,81.8337,81.7056,81.7226,34300.0
2014-06-20 13:10:00,95.7,95.73,95.64,95.72,51000.0,81.7226,81.7483,81.6714,81.7397,51000.0
2014-06-20 13:20:00,95.72,95.72,95.61,95.71,72500.0,81.7397,81.7397,81.6458,81.7312,72500.0
2014-06-20 13:30:00,95.69,95.7,95.58,95.62,48400.0,81.7141,81.7226,81.6202,81.6543,48400.0
2014-06-20 13:40:00,95.62,95.67,95.56,95.66,38500.0,81.6543,81.697,81.6031,81.6885,38500.0
2014-06-20 13:50:00,95.66,95.79,95.66,95.74,49000.0,81.6885,81.7995,81.6885,81.7568,49000.0
2014-06-20 14:00:00,95.75,95.77,95.69,95.72,31600.0,81.7653,81.7824,81.7141,81.7397,31600.0
2014-06-20 14:10:00,95.73,95.75,95.68,95.71,46500.0,81.7483,81.7653,81.7056,81.7312,46500.0
2014-06-20 14:20:00,95.72,95.74,95.63,95.65,71400.0,81.7397,81.7568,81.6629,81.6799,71400.0
2014-06-20 14:30:00,95.65,95.68,95.59,95.59,41900.0,81.6799,81.7056,81.6287,81.6287,41900.0
2014-06-20 14:40:00,95.59,95.6,95.53,95.59,56500.0,81.6287,81.6373,81.5775,81.6287,56500.0
2014-06-20 14:50:00,95.6,95.61,95.51,95.52,62700.0,81.6373,81.6458,81.5604,81.5689,62700.0
2014-06-20 15:00:00,95.52,95.57,95.46,95.54,46700.0,81.5689,81.6116,81.5177,81.586,46700.0
2014-06-20 15:10:00,95.55,95.63,95.55,95.59,73000.0,81.5946,81.6629,81.5946,81.6287,73000.0
2014-06-20 15:20:00,95.59,95.61,95.53,95.58,58600.0,81.6287,81.6458,81.5775,81.6202,58600.0
2014-06-20 15:30:00,95.58,95.66,95.54,95.59,125500.0,81.6202,81.6885,81.586,81.6287,125500.0
2014-06-20 15:40:00,95.59,95.64,95.53,95.54,120300.0,81.6287,81.6714,81.5775,81.586,120300.0
2014-06-20 15:50:00,95.53,95.57,95.47,95.55,312300.0,81.5775,81.6116,81.5262,81.5946,312300.0
2014-06-23 09:30:00,95.33,95.5,95.06,95.13,92600.0,81.4067,81.5519,81.1761,81.2359,92600.0
2014-06-23 09:40:00,95.17,95.23,94.79,95.05,54300.0,81.2701,81.3213,80.9456,81.1676,54300.0
2014-06-23 09:50:00,95.02,95.45,94.98,95.4,50000.0,81.142,81.5092,81.1078,81.4665,50000.0
2014-06-23 10:00:00,95.43,95.61,95.41,95.58,51800.0,81.4921,81.6458,81.475,81.6202,51800.0
2014-06-23 10:10:00,95.57,95.73,95.31,95.67,62600.0,81.6116,81.7483,81.3896,81.697,62600.0
2014-06-23 10:20:00,95.65,95.71,95.47,95.53,49400.0,81.6799,81.7312,81.5262,81.5775,49400.0
2014-06-23 10:30:00,95.55,95.75,95.55,95.6,52200.0,81.5946,81.7653,81.5946,81.6373,52200.0
2014-06-23 10:40:00,95.6,95.71,95.52,95.52,52800.0,81.6373,81.7312,81.5689,81.5689,52800.0
2014-06-23 10:50:00,95.52,95.57,95.47,95.54,49900.0,81.5689,81.6116,81.5262,81.586,49900.0
2014-06-23 11:00:00,95.52,95.62,95.49,95.56,29700.0,81.5689,81.6543,81.5433,81.6031,29700.0
2014-06-23 11:10:00,95.58,95.63,95.5,95.51,24600.0,81.6202,81.6629,81.5519,81.5604,24600.0
2014-06-23 11:20:00,95.51,95.55,95.36,95.4,90600.0,81.5604,81.5946,81.4323,81.4665,90600.0
2014-06-23 11:30:00,95.4,95.42,95.31,95.33,34500.0,81.4665,81.4835,81.3896,81.4067,34500.0
2014-06-23 11:40:00,95.32,95.37,95.28,95.31,35200.0,81.3981,81.4408,81.364,81.3896,35200.0
2014-06-23 11:50:00,95.32,95.38,95.19,95.22,44000.0,81.3981,81.4494,81.2871,81.3128,44000.0
2014-06-23 12:00:00,95.22,95.34,95.22,95.31,22500.0,81.3128,81.4152,81.3128,81.3896,22500.0
2014-06-23 12:10:00,95.31,95.37,95.28,95.28,24900.0,81.3896,81.4408,81.364,81.364,24900.0
2014-06-23 12:20:00,95.28,95.34,95.28,95.31,25400.0,81.364,81.4152,81.364,81.3896,25400.0
2014-06-23 12:30:00,95.31,95.38,95.31,95.36,24700.0,81.3896,81.4494,81.3896,81.4323,24700.0
2014-06-23 12:40:00,95.36,95.4,95.34,95.39,24700.0,81.4323,81.4665,81.4152,81.4579,24700.0
2014-06-23 12:50:00,95.39,95.45,95.32,95.4,20300.0,81.4579,81.5092,81.3981,81.4665,20300.0
2014-06-23 13:00:00,95.4,95.51,95.4,95.45,21200.0,81.4665,81.5604,81.4665,81.5092,21200.0
2014-06-23 13:10:00,95.44,95.44,95.33,95.33,25800.0,81.5006,81.5006,81.4067,81.4067,25800.0
2014-06-23 13:20:00,95.32,95.41,95.31,95.35,23800.0,81.3981,81.475,81.3896,81.4238,23800.0
2014-06-23 13:30:00,95.36,95.42,95.29,95.4,27300.0,81.4323,81.4835,81.3725,81.4665,27300.0
2014-06-23 13:40:00,95.41,95.43,95.35,95.39,23400.0,81.475,81.4921,81.4238,81.4579,23400.0
2014-06-23 13:50:00,95.39,95.44,95.38,95.4,20400.0,81.4579,81.5006,81.4494,81.4665,20400.0
2014-06-23 14:00:00,95.4,95.47,95.36,95.37,23800.0,81.4665,81.5262,81.4323,81.4408,23800.0
2014-06-23 14:10:00,95.37,95.44,95.33,95.36,23000.0,81.4408,81.5006,81.4067,81.4323,23000.0
2014-06-23 14:20:00,95.37,95.39,95.31,95.37,34900.0,81.4408,81.4579,81.3896,81.4408,34900.0
2014-06-23 14:30:00,95.37,95.48,95.37,95.48,29900.0,81.4408,81.5348,81.4408,81.5348,29900.0
2014-06-23 14:40:00,95.48,95.49,95.4,95.41,22700.0,81.5348,81.5433,81.4665,81.475,22700.0
2014-06-23 14:50:00,95.39,95.51,95.38,95.49,27000.0,81.4579,81.5604,81.4494,81.5433,27000.0
2014-06-23 15:00:00,95.49,95.55,95.41,95.41,37200.0,81.5433,81.5946,81.475,81.475,37200.0
2014-06-23 15:10:00,95.4,95.47,95.38,95.43,37200.0,81.4665,81.5262,81.4494,81.4921,37200.0
2014-06-23 15:20:00,95.44,95.47,95.38,95.43,40300.0,81.5006,81.5262,81.4494,81.4921,40300.0
2014-06-23 15:30:00,95.44,95.45,95.38,95.43,48000.0,81.5006,81.5092,81.4494,81.4921,48000.0
2014-06-23 15:40:00,95.43,95.55,95.43,95.52,75900.0,81.4921,81.5946,81.4921,81.5689,75900.0
2014-06-23 15:50:00,95.52,95.56,95.49,95.5,172400.0,81.5689,81.6031,81.5433,81.5519,172400.0
2014-06-24 09:30:00,95.09,95.43,95.03,95.34,58100.0,81.2017,81.4921,81.1505,81.4152,58100.0
2014-06-24 09:40:00,95.38,95.49,95.27,95.28,26700.0,81.4494,81.5433,81.3554,81.364,26700.0
2014-06-24 09:50:00,95.28,95.3,95.12,95.22,21800.0,81.364,81.3811,81.2274,81.3128,21800.0
2014-06-24 10:00:00,95.24,95.41,95.11,95.41,34200.0,81.3298,81.475,81.2188,81.475,34200.0
2014-06-24 10:10:00,95.43,95.47,95.32,95.38,19300.0,81.4921,81.5262,81.3981,81.4494,19300.0
2014-06-24 10:20:00,95.39,95.48,95.36,95.47,19300.0,81.4579,81.5348,81.4323,81.5262,19300.0
2014-06-24 10:30:00,95.48,95.55,95.41,95.44,33200.0,81.5348,81.5946,81.475,81.5006,33200.0
2014-06-24 10:40:00,95.43,95.51,95.38,95.41,26000.0,81.4921,81.5604,81.4494,81.475,26000.0
2014-06-24 10:50:00,95.43,95.46,95.3,95.31,34900.0,81.4921,81.5177,81.3811,81.3896,34900.0
2014-06-24 11:00:00,95.32,95.49,95.31,95.37,28200.0,81.3981,81.5433,81.3896,81.4408,28200.0
2014-06-24 11:10:00,95.4,95.47,95.34,95.38,20100.0,81.4665,81.5262,81.4152,81.4494,20100.0
2014-06-24 11:20:00,95.38,95.44,95.35,95.39,19100.0,81.4494,81.5006,81.4238,81.4579,19100.0
2014-06-24 11:30:00,95.39,95.44,95.36,95.37,23000.0,81.4579,81.5006,81.4323,81.4408,23000.0
2014-06-24 11:40:00,95.38,95.43,95.35,95.39,15800.0,81.4494,81.4921,81.4238,81.4579,15800.0
2014-06-24 11:50:00,95.38,95.47,95.34,95.44,12600.0,81.4494,81.5262,81.4152,81.5006,12600.0
2014-06-24 12:00:00,95.44,95.44,95.24,95.25,21000.0,81.5006,81.5006,81.3298,81.3384,21000.0
2014-06-24 12:10:00,95.25,95.26,95.22,95.24,14000.0,81.3384,81.3469,81.3128,81.3298,14000.0
2014-06-24 12:20:00,95.25,95.3,95.17,95.3,22000.0,81.3384,81.3811,81.2701,81.3811,22000.0
2014-06-24 12:30:00,95.28,95.31,95.21,95.28,18900.0,81.364,81.3896,81.3042,81.364,18900.0
2014-06-24 12:40:00,95.3,95.3,95.23,95.27,18100.0,81.3811,81.3811,81.3213,81.3554,18100.0
2014-06-24 12:50:00,95.27,95.27,95.18,95.19,16500.0,81.3554,81.3554,81.2786,81.2871,16500.0
2014-06-24 13:00:00,95.19,95.19,95.0,95.04,27900.0,81.2871,81.2871,81.1249,81.159,27900.0
2014-06-24 13:10:00,95.04,95.07,94.84,94.88,27100.0,81.159,81.1847,80.9883,81.0224,27100.0
2014-06-24 13:20:00,94.88,94.92,94.83,94.9,50600.0,81.0224,81.0566,80.9797,81.0395,50600.0
2014-06-24 13:30:00,94.89,95.01,94.88,95.01,29300.0,81.0309,81.1334,81.0224,81.1334,29300.0
2014-06-24 13:40:00,95.01,95.01,94.83,94.88,44800.0,81.1334,81.1334,80.9797,81.0224,44800.0
2014-06-24 13:50:00,94.88,94.93,94.66,94.7,60600.0,81.0224,81.0651,80.8345,80.8687,60600.0
2014-06-24 14:00:00,94.7,94.87,94.68,94.87,31100.0,80.8687,81.0139,80.8516,81.0139,31100.0
2014-06-24 14:10:00,94.87,94.93,94.79,94.79,28400.0,81.0139,81.0651,80.9456,80.9456,28400.0
2014-06-24 14:20:00,94.8,94.84,94.63,94.64,38800.0,80.9541,80.9883,80.8089,80.8175,38800.0
2014-06-24 14:30:00,94.65,94.76,94.56,94.74,46300.0,80.826,80.9199,80.7491,80.9029,46300.0
2014-06-24 14:40:00,94.73,94.84,94.71,94.76,35900.0,80.8943,80.9883,80.8772,80.9199,35900.0
2014-06-24 14:50:00,94.78,94.87,94.72,94.84,45600.0,80.937,81.0139,80.8858,80.9883,45600.0
2014-06-24 15:00:00,94.84,94.84,94.58,94.58,66600.0,80.9883,80.9883,80.7662,80.7662,66600.0
2014-06-24 15:10:00,94.57,94.57,94.35,94.46,69600.0,80.7577,80.7577,80.5698,80.6638,69600.0
2014-06-24 15:20:00,94.42,94.55,94.34,94.45,67000.0,80.6296,80.7406,80.5613,80.6552,67000.0
2014-06-24 15:30:00,94.45,94.51,94.25,94.26,87300.0,80.6552,80.7064,80.4844,80.493,87300.0
2014-06-24 15:40:00,94.26,94.59,94.26,94.51,127700.0,80.493,80.7748,80.493,80.7064,127700.0
2014-06-24 15:50:00,94.51,94.57,94.41,94.43,217000.0,80.7064,80.7577,80.6211,80.6381,217000.0
2014-06-25 09:30:00,94.26,94.54,94.2,94.38,76900.0,80.493,80.7321,80.4417,80.5954,76900.0
2014-06-25 09:40:00,94.36,94.75,94.32,94.74,49600.0,80.5784,80.9114,80.5442,80.9029,49600.0
2014-06-25 09:50:00,94.71,94.98,94.71,94.84,54300.0,80.8772,81.1078,80.8772,80.9883,54300.0
2014-06-25 10:00:00,94.83,94.99,94.74,94.85,38400.0,80.9797,81.1163,80.9029,80.9968,38400.0
2014-06-25 10:10:00,94.81,94.84,94.69,94.76,61800.0,80.9626,80.9883,80.8602,80.9199,61800.0
2014-06-25 10:20:00,94.79,94.87,94.72,94.87,42800.0,80.9456,81.0139,80.8858,81.0139,42800.0
2014-06-25 10:30:00,94.84,94.91,94.74,94.76,23900.0,80.9883,81.048,80.9029,80.9199,23900.0
2014-06-25 10:40:00,94.76,94.92,94.73,94.85,26800.0,80.9199,81.0566,80.8943,80.9968,26800.0
2014-06-25 10:50:00,94.88,95.13,94.88,95.12,24600.0,81.0224,81.2359,81.0224,81.2274,24600.0
2014-06-25 11:00:00,95.1,95.21,95.06,95.11,27600.0,81.2103,81.3042,81.1761,81.2188,27600.0
2014-06-25 11:10:00,95.11,95.2,94.98,95.04,56800.0,81.2188,81.2957,81.1078,81.159,56800.0
2014-06-25 11:20:00,95.05,95.18,95.05,95.14,59100.0,81.1676,81.2786,81.1676,81.2444,59100.0
2014-06-25 11:30:00,95.15,95.16,94.84,94.86,31400.0,81.253,81.2615,80.9883,81.0053,31400.0
2014-06-25 11:40:00,94.86,94.92,94.71,94.72,33300.0,81.0053,81.0566,80.8772,80.8858,33300.0
2014-06-25 11:50:00,94.73,94.78,94.63,94.72,36000.0,80.8943,80.937,80.8089,80.8858,36000.0
2014-06-25 12:00:00,94.72,94.74,94.6,94.64,22500.0,80.8858,80.9029,80.7833,80.8175,22500.0
2014-06-25 12:10:00,94.63,94.68,94.58,94.6,52500.0,80.8089,80.8516,80.7662,80.7833,52500.0
2014-06-25 12:20:00,94.61,94.62,94.54,94.59,23500.0,80.7918,80.8004,80.7321,80.7748,23500.0
2014-06-25 12:30:00,94.61,94.7,94.57,94.66,25500.0,80.7918,80.8687,80.7577,80.8345,25500.0
2014-06-25 12:40:00,94.66,94.66,94.56,94.57,65400.0,80.8345,80.8345,80.7491,80.7577,65400.0
2014-06-25 12:50:00,94.57,94.58,94.5,94.53,29500.0,80.7577,80.7662,80.6979,80.7235,29500.0
2014-06-25 13:00:00,94.53,94.7,94.53,94.66,27600.0,80.7235,80.8687,80.7235,80.8345,27600.0
2014-06-25 13:10:00,94.65,94.66,94.57,94.61,30500.0,80.826,80.8345,80.7577,80.7918,30500.0
2014-06-25 13:20:00,94.6,94.64,94.54,94.56,47100.0,80.7833,80.8175,80.7321,80.7491,47100.0
2014-06-25 13:30:00,94.58,94.61,94.57,94.58,32500.0,80.7662,80.7918,80.7577,80.7662,32500.0
2014-06-25 13:40:00,94.58,94.59,94.54,94.56,24100.0,80.7662,80.7748,80.7321,80.7491,24100.0
2014-06-25 13:50:00,94.57,94.67,94.57,94.65,49900.0,80.7577,80.8431,80.7577,80.826,49900.0
2014-06-25 14:00:00,94.65,94.65,94.56,94.62,43800.0,80.826,80.826,80.7491,80.8004,43800.0
2014-06-25 14:10:00,94.62,94.66,94.6,94.65,31000.0,80.8004,80.8345,80.7833,80.826,31000.0
2014-06-25 14:20:00,94.64,94.71,94.63,94.69,43300.0,80.8175,80.8772,80.8089,80.8602,43300.0
2014-06-25 14:30:00,94.7,94.73,94.69,94.73,29500.0,80.8687,80.8943,80.8602,80.8943,29500.0
2014-06-25 14:40:00,94.74,94.76,94.6,94.64,29300.0,80.9029,80.9199,80.7833,80.8175,29300.0
2014-06-25 14:50:00,94.65,94.72,94.6,94.62,26200.0,80.826,80.8858,80.7833,80.8004,26200.0
2014-06-25 15:00:00,94.63,94.65,94.57,94.64,31100.0,80.8089,80.826,80.7577,80.8175,31100.0
2014-06-25 15:10:00,94.63,94.64,94.55,94.61,50500.0,80.8089,80.8175,80.7406,80.7918,50500.0
2014-06-25 15:20:00,94.61,94.64,94.56,94.59,86000.0,80.7918,80.8175,80.7491,80.7748,86000.0
2014-06-25 15:30:00,94.59,94.69,94.55,94.67,114800.0,80.7748,80.8602,80.7406,80.8431,114800.0
2014-06-25 15:40:00,94.68,94.72,94.61,94.66,107200.0,80.8516,80.8858,80.7918,80.8345,107200.0
2014-06-25 15:50:00,94.65,94.69,94.6,94.65,147700.0,80.826,80.8602,80.7833,80.826,147700.0
2014-06-26 09:30:00,94.83,94.94,94.52,94.63,70700.0,80.9797,81.0736,80.715,80.8089,70700.0
2014-06-26 09:40:00,94.61,94.61,93.91,94.0,68100.0,80.7918,80.7918,80.1941,80.2709,68100.0
2014-06-26 09:50:00,93.98,94.02,93.57,93.69,106500.0,80.2539,80.288,79.9037,80.0062,106500.0
2014-06-26 10:00:00,93.69,93.91,93.66,93.77,77300.0,80.0062,80.1941,79.9806,80.0745,77300.0
2014-06-26 10:10:00,93.78,93.89,93.76,93.88,63800.0,80.0831,80.177,80.066,80.1685,63800.0
2014-06-26 10:20:00,93.89,94.02,93.76,93.84,59600.0,80.177,80.288,80.066,80.1343,59600.0
2014-06-26 10:30:00,93.86,93.87,93.56,93.68,50300.0,80.1514,80.1599,79.8952,79.9977,50300.0
2014-06-26 10:40:00,93.69,93.9,93.54,93.84,68600.0,80.0062,80.1855,79.8781,80.1343,68600.0
2014-06-26 10:50:00,93.85,93.93,93.74,93.89,57200.0,80.1428,80.2112,80.0489,80.177,57200.0
2014-06-26 11:00:00,93.89,94.19,93.89,94.03,49800.0,80.177,80.4332,80.177,80.2966,49800.0
2014-06-26 11:10:00,94.03,94.03,93.71,93.77,47100.0,80.2966,80.2966,80.0233,80.0745,47100.0
2014-06-26 11:20:00,93.76,93.85,93.74,93.82,39100.0,80.066,80.1428,80.0489,80.1172,39100.0
2014-06-26 11:30:00,93.83,93.92,93.74,93.87,41200.0,80.1258,80.2026,80.0489,80.1599,41200.0
2014-06-26 11:40:00,93.87,93.93,93.82,93.92,34400.0,80.1599,80.2112,80.1172,80.2026,34400.0
2014-06-26 11:50:00,93.92,93.94,93.8,93.83,35800.0,80.2026,80.2197,80.1001,80.1258,35800.0
2014-06-26 12:00:00,93.84,93.95,93.83,93.87,32200.0,80.1343,80.2282,80.1258,80.1599,32200.0
2014-06-26 12:10:00,93.89,93.9,93.78,93.84,30800.0,80.177,80.1855,80.0831,80.1343,30800.0
2014-06-26 12:20:00,93.85,93.9,93.79,93.82,30000.0,80.1428,80.1855,80.0916,80.1172,30000.0
2014-06-26 12:30:00,93.82,93.96,93.8,93.86,33400.0,80.1172,80.2368,80.1001,80.1514,33400.0
2014-06-26 12:40:00,93.85,93.85,93.7,93.77,41800.0,80.1428,80.1428,80.0148,80.0745,41800.0
2014-06-26 12:50:00,93.77,93.81,93.64,93.64,24700.0,80.0745,80.1087,79.9635,79.9635,24700.0
2014-06-26 13:00:00,93.65,93.8,93.65,93.8,31300.0,79.9721,80.1001,79.9721,80.1001,31300.0
2014-06-26 13:10:00,93.82,93.86,93.79,93.79,28600.0,80.1172,80.1514,80.0916,80.0916,28600.0
2014-06-26 13:20:00,93.79,94.19,93.78,94.17,51300.0,80.0916,80.4332,80.0831,80.4161,51300.0
2014-06-26 13:30:00,94.18,94.24,94.16,94.24,50600.0,80.4246,80.4759,80.4076,80.4759,50600.0
2014-06-26 13:40:00,94.24,94.3,94.2,94.29,35300.0,80.4759,80.5271,80.4417,80.5186,35300.0
2014-06-26 13:50:00,94.29,94.3,94.19,94.2,33800.0,80.5186,80.5271,80.4332,80.4417,33800.0
2014-06-26 14:00:00,94.2,94.27,94.18,94.19,36300.0,80.4417,80.5015,80.4246,80.4332,36300.0
2014-06-26 14:10:00,94.19,94.23,94.12,94.15,38800.0,80.4332,80.4673,80.3734,80.399,38800.0
2014-06-26 14:20:00,94.15,94.28,94.13,94.26,37200.0,80.399,80.51,80.3819,80.493,37200.0
2014-06-26 14:30:00,94.26,94.26,94.15,94.22,32000.0,80.493,80.493,80.399,80.4588,32000.0
2014-06-26 14:40:00,94.22,94.23,94.19,94.2,40600.0,80.4588,80.4673,80.4332,80.4417,40600.0
2014-06-26 14:50:00,94.2,94.34,94.18,94.29,47000.0,80.4417,80.5613,80.4246,80.5186,47000.0
2014-06-26 15:00:00,94.28,94.34,94.2,94.34,53100.0,80.51,80.5613,80.4417,80.5613,53100.0
2014-06-26 15:10:00,94.34,94.35,94.23,94.24,50200.0,80.5613,80.5698,80.4673,80.4759,50200.0
2014-06-26 15:20:00,94.24,94.27,94.19,94.19,62300.0,80.4759,80.5015,80.4332,80.4332,62300.0
2014-06-26 15:30:00,94.19,94.26,94.16,94.19,76800.0,80.4332,80.493,80.4076,80.4332,76800.0
2014-06-26 15:40:00,94.2,94.3,94.19,94.3,120100.0,80.4417,80.5271,80.4332,80.5271,120100.0
2014-06-26 15:50:00,94.3,94.3,94.2,94.29,222800.0,80.5271,80.5271,80.4417,80.5186,222800.0
2014-06-27 09:30:00,94.25,94.6,94.13,94.58,96500.0,80.4844,80.7833,80.3819,80.7662,96500.0
2014-06-27 09:40:00,94.6,94.71,94.58,94.7,35600.0,80.7833,80.8772,80.7662,80.8687,35600.0
2014-06-27 09:50:00,94.7,94.7,94.38,94.48,30400.0,80.8687,80.8687,80.5954,80.6808,30400.0
2014-06-27 10:00:00,94.52,94.57,94.34,94.41,31500.0,80.715,80.7577,80.5613,80.6211,31500.0
2014-06-27 10:10:00,94.42,94.47,94.3,94.41,40500.0,80.6296,80.6723,80.5271,80.6211,40500.0
2014-06-27 10:20:00,94.38,94.66,94.38,94.53,37500.0,80.5954,80.8345,80.5954,80.7235,37500.0
2014-06-27 10:30:00,94.54,94.61,94.37,94.51,29900.0,80.7321,80.7918,80.5869,80.7064,29900.0
2014-06-27 10:40:00,94.52,94.65,94.51,94.6,29200.0,80.715,80.826,80.7064,80.7833,29200.0
2014-06-27 10:50:00,94.61,94.72,94.6,94.7,34600.0,80.7918,80.8858,80.7833,80.8687,34600.0
2014-06-27 11:00:00,94.71,94.88,94.71,94.8,43800.0,80.8772,81.0224,80.8772,80.9541,43800.0
2014-06-27 11:10:00,94.8,94.83,94.68,94.69,37700.0,80.9541,80.9797,80.8516,80.8602,37700.0
2014-06-27 11:20:00,94.69,94.87,94.68,94.85,27100.0,80.8602,81.0139,80.8516,80.9968,27100.0
2014-06-27 11:30:00,94.85,94.88,94.75,94.75,27500.0,80.9968,81.0224,80.9114,80.9114,27500.0
2014-06-27 11:40:00,94.75,94.75,94.68,94.72,17300.0,80.9114,80.9114,80.8516,80.8858,17300.0
2014-06-27 11:50:00,94.73,94.74,94.71,94.73,24400.0,80.8943,80.9029,80.8772,80.8943,24400.0
2014-06-27 12:00:00,94.74,94.78,94.71,94.74,56000.0,80.9029,80.937,80.8772,80.9029,56000.0
2014-06-27 12:10:00,94.74,94.76,94.66,94.71,18100.0,80.9029,80.9199,80.8345,80.8772,18100.0
2014-06-27 12:20:00,94.71,94.71,94.65,94.66,12700.0,80.8772,80.8772,80.826,80.8345,12700.0
2014-06-27 12:30:00,94.65,94.72,94.62,94.67,14500.0,80.826,80.8858,80.8004,80.8431,14500.0
2014-06-27 12:40:00,94.67,94.7,94.57,94.67,72800.0,80.8431,80.8687,80.7577,80.8431,72800.0
2014-06-27 12:50:00,94.68,94.68,94.6,94.67,15000.0,80.8516,80.8516,80.7833,80.8431,15000.0
2014-06-27 13:00:00,94.67,94.7,94.64,94.65,14900.0,80.8431,80.8687,80.8175,80.826,14900.0
2014-06-27 13:10:00,94.64,94.7,94.42,94.43,22200.0,80.8175,80.8687,80.6296,80.6381,22200.0
2014-06-27 13:20:00,94.43,94.47,94.38,94.45,17400.0,80.6381,80.6723,80.5954,80.6552,17400.0
2014-06-27 13:30:00,94.46,94.54,94.41,94.53,18100.0,80.6638,80.7321,80.6211,80.7235,18100.0
2014-06-27 13:40:00,94.53,94.56,94.35,94.45,18800.0,80.7235,80.7491,80.5698,80.6552,18800.0
2014-06-27 13:50:00,94.44,94.5,94.41,94.45,16200.0,80.6467,80.6979,80.6211,80.6552,16200.0
2014-06-27 14:00:00,94.44,94.73,94.43,94.68,45100.0,80.6467,80.8943,80.6381,80.8516,45100.0
2014-06-27 14:10:00,94.69,94.71,94.62,94.71,22700.0,80.8602,80.8772,80.8004,80.8772,22700.0
2014-06-27 14:20:00,94.73,94.77,94.69,94.71,37900.0,80.8943,80.9285,80.8602,80.8772,37900.0
2014-06-27 14:30:00,94.71,94.76,94.66,94.73,24600.0,80.8772,80.9199,80.8345,80.8943,24600.0
2014-06-27 14:40:00,94.72,94.75,94.62,94.66,20600.0,80.8858,80.9114,80.8004,80.8345,20600.0
2014-06-27 14:50:00,94.64,94.66,94.51,94.52,20800.0,80.8175,80.8345,80.7064,80.715,20800.0
2014-06-27 15:00:00,94.53,94.76,94.53,94.76,38100.0,80.7235,80.9199,80.7235,80.9199,38100.0
2014-06-27 15:10:00,94.75,94.82,94.72,94.8,28100.0,80.9114,80.9712,80.8858,80.9541,28100.0
2014-06-27 15:20:00,94.8,94.84,94.69,94.75,94600.0,80.9541,80.9883,80.8602,80.9114,94600.0
2014-06-27 15:30:00,94.75,94.86,94.71,94.75,95500.0,80.9114,81.0053,80.8772,80.9114,95500.0
2014-06-27 15:40:00,94.75,94.98,94.74,94.98,178100.0,80.9114,81.1078,80.9029,81.1078,178100.0
2014-06-27 15:50:00,94.98,95.05,94.86,94.92,305000.0,81.1078,81.1676,81.0053,81.0566,305000.0
2014-06-30 09:30:00,95.0,95.09,94.63,94.89,95600.0,81.1249,81.2017,80.8089,81.0309,95600.0
2014-06-30 09:40:00,94.87,95.13,94.87,95.0,46400.0,81.0139,81.2359,81.0139,81.1249,46400.0
2014-06-30 09:50:00,94.99,95.09,94.69,94.8,62300.0,81.1163,81.2017,80.8602,80.9541,62300.0
2014-06-30 10:00:00,94.8,95.13,94.72,95.11,70400.0,80.9541,81.2359,80.8858,81.2188,70400.0
2014-06-30 10:10:00,95.1,95.34,95.06,95.14,47600.0,81.2103,81.4152,81.1761,81.2444,47600.0
2014-06-30 10:20:00,95.16,95.29,95.08,95.15,40700.0,81.2615,81.3725,81.1932,81.253,40700.0
2014-06-30 10:30:00,95.12,95.18,94.96,95.02,47200.0,81.2274,81.2786,81.0907,81.142,47200.0
2014-06-30 10:40:00,95.01,95.09,94.87,94.89,46300.0,81.1334,81.2017,81.0139,81.0309,46300.0
2014-06-30 10:50:00,94.88,94.88,94.69,94.79,41900.0,81.0224,81.0224,80.8602,80.9456,41900.0
2014-06-30 11:00:00,94.78,94.78,94.55,94.61,63400.0,80.937,80.937,80.7406,80.7918,63400.0
2014-06-30 11:10:00,94.61,94.83,94.58,94.79,44000.0,80.7918,80.9797,80.7662,80.9456,44000.0
2014-06-30 11:20:00,94.81,94.98,94.81,94.9,33800.0,80.9626,81.1078,80.9626,81.0395,33800.0
2014-06-30 11:30:00,94.89,94.92,94.73,94.75,35100.0,81.0309,81.0566,80.8943,80.9114,35100.0
2014-06-30 11:40:00,94.75,94.91,94.75,94.8,29800.0,80.9114,81.048,80.9114,80.9541,29800.0
2014-06-30 11:50:00,94.8,94.87,94.78,94.84,19800.0,80.9541,81.0139,80.937,80.9883,19800.0
2014-06-30 12:00:00,94.84,94.85,94.67,94.76,26300.0,80.9883,80.9968,80.8431,80.9199,26300.0
2014-06-30 12:10:00,94.76,94.81,94.73,94.77,23500.0,80.9199,80.9626,80.8943,80.9285,23500.0
2014-06-30 12:20:00,94.78,94.86,94.78,94.85,17000.0,80.937,81.0053,80.937,80.9968,17000.0
2014-06-30 12:30:00,94.85,94.85,94.74,94.76,37100.0,80.9968,80.9968,80.9029,80.9199,37100.0
2014-06-30 12:40:00,94.76,94.81,94.71,94.79,25100.0,80.9199,80.9626,80.8772,80.9456,25100.0
2014-06-30 12:50:00,94.78,94.8,94.72,94.73,18500.0,80.937,80.9541,80.8858,80.8943,18500.0
2014-06-30 13:00:00,94.74,94.79,94.73,94.75,24200.0,80.9029,80.9456,80.8943,80.9114,24200.0
2014-06-30 13:10:00,94.74,94.8,94.73,94.78,32200.0,80.9029,80.9541,80.8943,80.937,32200.0
2014-06-30 13:20:00,94.78,94.8,94.75,94.78,22500.0,80.937,80.9541,80.9114,80.937,22500.0
2014-06-30 13:30:00,94.78,94.78,94.7,94.7,20800.0,80.937,80.937,80.8687,80.8687,20800.0
2014-06-30 13:40:00,94.7,94.81,94.7,94.79,31700.0,80.8687,80.9626,80.8687,80.9456,31700.0
2014-06-30 13:50:00,94.8,94.88,94.77,94.81,23300.0,80.9541,81.0224,80.9285,80.9626,23300.0
2014-06-30 14:00:00,94.83,94.96,94.81,94.96,19800.0,80.9797,81.0907,80.9626,81.0907,19800.0
2014-06-30 14:10:00,94.95,95.03,94.93,95.01,29800.0,81.0822,81.1505,81.0651,81.1334,29800.0
2014-06-30 14:20:00,95.02,95.09,94.97,95.01,61200.0,81.142,81.2017,81.0993,81.1334,61200.0
2014-06-30 14:30:00,95.01,95.01,94.95,94.95,18800.0,81.1334,81.1334,81.0822,81.0822,18800.0
2014-06-30 14:40:00,94.95,94.95,94.83,94.83,32900.0,81.0822,81.0822,80.9797,80.9797,32900.0
2014-06-30 14:50:00,94.83,94.86,94.76,94.77,25300.0,80.9797,81.0053,80.9199,80.9285,25300.0
2014-06-30 15:00:00,94.77,94.84,94.72,94.83,33800.0,80.9285,80.9883,80.8858,80.9797,33800.0
2014-06-30 15:10:00,94.83,94.92,94.81,94.89,26500.0,80.9797,81.0566,80.9626,81.0309,26500.0
2014-06-30 15:20:00,94.89,94.96,94.82,94.95,48500.0,81.0309,81.0907,80.9712,81.0822,48500.0
2014-06-30 15:30:00,94.95,94.99,94.93,94.95,54700.0,81.0822,81.1163,81.0651,81.0822,54700.0
2014-06-30 15:40:00,94.95,94.96,94.69,94.69,144300.0,81.0822,81.0907,80.8602,80.8602,144300.0
2014-06-30 15:50:00,94.69,94.89,94.68,94.86,195500.0,80.8602,81.0309,80.8516,81.0053,195500.0
2014-07-01 09:30:00,95.38,96.24,95.38,95.92,176600.0,81.4494,82.1838,81.4494,81.9105,176600.0
2014-07-01 09:40:00,95.91,96.04,95.68,95.97,59000.0,81.902,82.013,81.7056,81.9532,59000.0
2014-07-01 09:50:00,95.95,96.04,95.62,95.62,63500.0,81.9361,82.013,81.6543,81.6543,63500.0
2014-07-01 10:00:00,95.62,95.78,95.42,95.59,60900.0,81.6543,81.791,81.4835,81.6287,60900.0
2014-07-01 10:10:00,95.61,95.74,95.57,95.57,41800.0,81.6458,81.7568,81.6116,81.6116,41800.0
2014-07-01 10:20:00,95.58,95.6,95.34,95.36,54500.0,81.6202,81.6373,81.4152,81.4323,54500.0
2014-07-01 10:30:00,95.36,95.59,95.33,95.56,75700.0,81.4323,81.6287,81.4067,81.6031,75700.0
2014-07-01 10:40:00,95.55,95.59,95.39,95.5,63600.0,81.5946,81.6287,81.4579,81.5519,63600.0
2014-07-01 10:50:00,95.5,95.52,95.36,95.38,54900.0,81.5519,81.5689,81.4323,81.4494,54900.0
2014-07-01 11:00:00,95.38,95.42,95.34,95.39,32900.0,81.4494,81.4835,81.4152,81.4579,32900.0
2014-07-01 11:10:00,95.39,95.45,95.32,95.39,39700.0,81.4579,81.5092,81.3981,81.4579,39700.0
2014-07-01 11:20:00,95.4,95.45,95.35,95.39,50400.0,81.4665,81.5092,81.4238,81.4579,50400.0
2014-07-01 11:30:00,95.39,95.59,95.3,95.51,62700.0,81.4579,81.6287,81.3811,81.5604,62700.0
2014-07-01 11:40:00,95.53,95.53,95.39,95.43,41200.0,81.5775,81.5775,81.4579,81.4921,41200.0
2014-07-01 11:50:00,95.44,95.46,95.34,95.38,28900.0,81.5006,81.5177,81.4152,81.4494,28900.0
2014-07-01 12:00:00,95.36,95.38,95.29,95.33,36900.0,81.4323,81.4494,81.3725,81.4067,36900.0
2014-07-01 12:10:00,95.34,95.45,95.29,95.44,50900.0,81.4152,81.5092,81.3725,81.5006,50900.0
2014-07-01 12:20:00,95.46,95.63,95.45,95.61,43000.0,81.5177,81.6629,81.5092,81.6458,43000.0
2014-07-01 12:30:00,95.61,95.64,95.55,95.61,40600.0,81.6458,81.6714,81.5946,81.6458,40600.0
2014-07-01 12:40:00,95.61,95.65,95.49,95.5,35600.0,81.6458,81.6799,81.5433,81.5519,35600.0
2014-07-01 12:50:00,95.5,95.61,95.48,95.5,29000.0,81.5519,81.6458,81.5348,81.5519,29000.0
2014-07-01 13:00:00,95.49,95.64,95.49,95.61,33300.0,81.5433,81.6714,81.5433,81.6458,33300.0
2014-07-01 13:10:00,95.61,95.76,95.59,95.7,46500.0,81.6458,81.7739,81.6287,81.7226,46500.0
2014-07-01 13:20:00,95.7,95.81,95.7,95.81,56300.0,81.7226,81.8166,81.7226,81.8166,56300.0
2014-07-01 13:30:00,95.8,95.85,95.72,95.76,49900.0,81.808,81.8507,81.7397,81.7739,49900.0
2014-07-01 13:40:00,95.75,95.83,95.72,95.8,33800.0,81.7653,81.8337,81.7397,81.808,33800.0
2014-07-01 13:50:00,95.8,95.82,95.73,95.76,42000.0,81.808,81.8251,81.7483,81.7739,42000.0
2014-07-01 14:00:00,95.76,95.76,95.59,95.67,35000.0,81.7739,81.7739,81.6287,81.697,35000.0
2014-07-01 14:10:00,95.65,95.73,95.65,95.69,35600.0,81.6799,81.7483,81.6799,81.7141,35600.0
2014-07-01 14:20:00,95.68,95.69,95.46,95.49,22200.0,81.7056,81.7141,81.5177,81.5433,22200.0
2014-07-01 14:30:00,95.49,95.51,95.37,95.47,35000.0,81.5433,81.5604,81.4408,81.5262,35000.0
2014-07-01 14:40:00,95.48,95.49,95.37,95.38,31300.0,81.5348,81.5433,81.4408,81.4494,31300.0
2014-07-01 14:50:00,95.37,95.41,95.34,95.38,43800.0,81.4408,81.475,81.4152,81.4494,43800.0
2014-07-01 15:00:00,95.37,95.45,95.37,95.43,45700.0,81.4408,81.5092,81.4408,81.4921,45700.0
2014-07-01 15:10:00,95.42,95.47,95.28,95.47,57900.0,81.4835,81.5262,81.364,81.5262,57900.0
2014-07-01 15:20:00,95.47,95.59,95.41,95.45,139000.0,81.5262,81.6287,81.475,81.5092,139000.0
2014-07-01 15:30:00,95.45,95.62,95.45,95.58,116200.0,81.5092,81.6543,81.5092,81.6202,116200.0
2014-07-01 15:40:00,95.57,95.62,95.54,95.54,118500.0,81.6116,81.6543,81.586,81.586,118500.0
2014-07-01 15:50:00,95.55,95.56,95.31,95.36,248600.0,81.5946,81.6031,81.3896,81.4323,248600.0
2014-07-02 09:30:00,95.19,95.73,95.11,95.64,75600.0,81.2871,81.7483,81.2188,81.6714,75600.0
2014-07-02 09:40:00,95.67,95.78,95.5,95.51,44100.0,81.697,81.791,81.5519,81.5604,44100.0
2014-07-02 09:50:00,95.49,95.52,95.24,95.41,54700.0,81.5433,81.5689,81.3298,81.475,54700.0
2014-07-02 10:00:00,95.45,95.67,95.41,95.53,121000.0,81.5092,81.697,81.475,81.5775,121000.0
2014-07-02 10:10:00,95.53,95.56,95.29,95.29,15200.0,81.5775,81.6031,81.3725,81.3725,15200.0
2014-07-02 10:20:00,95.29,95.37,95.26,95.28,20100.0,81.3725,81.4408,81.3469,81.364,20100.0
2014-07-02 10:30:00,95.28,95.41,95.26,95.34,20500.0,81.364,81.475,81.3469,81.4152,20500.0
2014-07-02 10:40:00,95.34,95.52,95.34,95.47,17900.0,81.4152,81.5689,81.4152,81.5262,17900.0
2014-07-02 10:50:00,95.47,95.47,95.38,95.39,18400.0,81.5262,81.5262,81.4494,81.4579,18400.0
2014-07-02 11:00:00,95.36,95.51,95.26,95.27,36700.0,81.4323,81.5604,81.3469,81.3554,36700.0
2014-07-02 11:10:00,95.28,95.44,95.23,95.39,29600.0,81.364,81.5006,81.3213,81.4579,29600.0
2014-07-02 11:20:00,95.39,95.42,95.33,95.37,18900.0,81.4579,81.4835,81.4067,81.4408,18900.0
2014-07-02 11:30:00,95.37,95.47,95.35,95.47,26600.0,81.4408,81.5262,81.4238,81.5262,26600.0
2014-07-02 11:40:00,95.47,95.48,95.38,95.41,18100.0,81.5262,81.5348,81.4494,81.475,18100.0
2014-07-02 11:50:00,95.4,95.4,95.3,95.32,16400.0,81.4665,81.4665,81.3811,81.3981,16400.0
2014-07-02 12:00:00,95.31,95.36,95.27,95.29,19200.0,81.3896,81.4323,81.3554,81.3725,19200.0
2014-07-02 12:10:00,95.29,95.4,95.29,95.37,10700.0,81.3725,81.4665,81.3725,81.4408,10700.0
2014-07-02 12:20:00,95.37,95.47,95.33,95.43,20900.0,81.4408,81.5262,81.4067,81.4921,20900.0
2014-07-02 12:30:00,95.43,95.43,95.34,95.35,13100.0,81.4921,81.4921,81.4152,81.4238,13100.0
2014-07-02 12:40:00,95.34,95.42,95.32,95.42,11200.0,81.4152,81.4835,81.3981,81.4835,11200.0
2014-07-02 12:50:00,95.42,95.44,95.31,95.41,11800.0,81.4835,81.5006,81.3896,81.475,11800.0
2014-07-02 13:00:00,95.41,95.43,95.28,95.34,15200.0,81.475,81.4921,81.364,81.4152,15200.0
2014-07-02 13:10:00,95.33,95.36,95.28,95.3,13200.0,81.4067,81.4323,81.364,81.3811,13200.0
2014-07-02 13:20:00,95.3,95.35,95.24,95.33,14800.0,81.3811,81.4238,81.3298,81.4067,14800.0
2014-07-02 13:30:00,95.33,95.34,95.27,95.29,15200.0,81.4067,81.4152,81.3554,81.3725,15200.0
2014-07-02 13:40:00,95.3,95.33,95.28,95.28,11100.0,81.3811,81.4067,81.364,81.364,11100.0
2014-07-02 13:50:00,95.28,95.33,95.25,95.31,11200.0,81.364,81.4067,81.3384,81.3896,11200.0
2014-07-02 14:00:00,95.31,95.33,95.23,95.23,15000.0,81.3896,81.4067,81.3213,81.3213,15000.0
2014-07-02 14:10:00,95.24,95.28,95.15,95.16,58100.0,81.3298,81.364,81.253,81.2615,58100.0
2014-07-02 14:20:00,95.16,95.17,95.1,95.11,43300.0,81.2615,81.2701,81.2103,81.2188,43300.0
2014-07-02 14:30:00,95.1,95.2,95.1,95.16,18000.0,81.2103,81.2957,81.2103,81.2615,18000.0
2014-07-02 14:40:00,95.16,95.16,95.06,95.08,22900.0,81.2615,81.2615,81.1761,81.1932,22900.0
2014-07-02 14:50:00,95.08,95.17,95.08,95.15,19100.0,81.1932,81.2701,81.1932,81.253,19100.0
2014-07-02 15:00:00,95.17,95.19,95.12,95.12,35600.0,81.2701,81.2871,81.2274,81.2274,35600.0
2014-07-02 15:10:00,95.13,95.16,95.1,95.14,32200.0,81.2359,81.2615,81.2103,81.2444,32200.0
2014-07-02 15:20:00,95.15,95.17,95.09,95.13,35200.0,81.253,81.2701,81.2017,81.2359,35200.0
2014-07-02 15:30:00,95.15,95.21,95.13,95.19,46000.0,81.253,81.3042,81.2359,81.2871,46000.0
2014-07-02 15:40:00,95.18,95.22,95.16,95.19,61600.0,81.2786,81.3128,81.2615,81.2871,61600.0
2014-07-02 15:50:00,95.19,95.23,95.12,95.18,148100.0,81.2871,81.3213,81.2274,81.2786,148100.0
2014-07-03 09:30:00,95.58,95.69,95.37,95.46,80600.0,81.6202,81.7141,81.4408,81.5177,80600.0
2014-07-03 09:40:00,95.43,95.75,95.39,95.57,44600.0,81.4921,81.7653,81.4579,81.6116,44600.0
2014-07-03 09:50:00,95.6,95.65,95.45,95.53,28900.0,81.6373,81.6799,81.5092,81.5775,28900.0
2014-07-03 10:00:00,95.52,95.52,95.42,95.46,56000.0,81.5689,81.5689,81.4835,81.5177,56000.0
2014-07-03 10:10:00,95.46,95.51,95.36,95.4,38700.0,81.5177,81.5604,81.4323,81.4665,38700.0
2014-07-03 10:20:00,95.4,95.44,95.23,95.32,48300.0,81.4665,81.5006,81.3213,81.3981,48300.0
2014-07-03 10:30:00,95.31,95.35,95.22,95.33,47700.0,81.3896,81.4238,81.3128,81.4067,47700.0
2014-07-03 10:40:00,95.34,95.45,95.34,95.44,23600.0,81.4152,81.5092,81.4152,81.5006,23600.0
2014-07-03 10:50:00,95.47,95.62,95.47,95.6,38800.0,81.5262,81.6543,81.5262,81.6373,38800.0
2014-07-03 11:00:00,95.61,95.71,95.61,95.71,25700.0,81.6458,81.7312,81.6458,81.7312,25700.0
2014-07-03 11:10:00,95.69,95.72,95.62,95.63,54300.0,81.7141,81.7397,81.6543,81.6629,54300.0
2014-07-03 11:20:00,95.61,95.65,95.54,95.61,36300.0,81.6458,81.6799,81.586,81.6458,36300.0
2014-07-03 11:30:00,95.62,95.71,95.55,95.71,25200.0,81.6543,81.7312,81.5946,81.7312,25200.0
2014-07-03 11:40:00,95.69,95.74,95.68,95.7,20200.0,81.7141,81.7568,81.7056,81.7226,20200.0
2014-07-03 11:50:00,95.72,95.75,95.62,95.68,23000.0,81.7397,81.7653,81.6543,81.7056,23000.0
2014-07-03 12:00:00,95.68,95.79,95.62,95.79,70400.0,81.7056,81.7995,81.6543,81.7995,70400.0
2014-07-03 12:10:00,95.79,95.89,95.76,95.86,47000.0,81.7995,81.8849,81.7739,81.8593,47000.0
2014-07-03 12:20:00,95.86,95.94,95.8,95.91,64100.0,81.8593,81.9276,81.808,81.902,64100.0
2014-07-03 12:30:00,95.88,95.91,95.82,95.88,59700.0,81.8764,81.902,81.8251,81.8764,59700.0
2014-07-03 12:40:00,95.89,95.9,95.72,95.73,71300.0,81.8849,81.8934,81.7397,81.7483,71300.0
2014-07-03 12:50:00,95.73,95.82,95.6,95.73,179600.0,81.7483,81.8251,81.6373,81.7483,179600.0
2014-07-07 09:30:00,95.5,95.54,95.18,95.43,63500.0,81.5519,81.586,81.2786,81.4921,63500.0
2014-07-07 09:40:00,95.46,95.46,95.25,95.36,25900.0,81.5177,81.5177,81.3384,81.4323,25900.0
2014-07-07 09:50:00,95.36,95.47,95.3,95.38,19900.0,81.4323,81.5262,81.3811,81.4494,19900.0
2014-07-07 10:00:00,95.35,95.35,95.12,95.19,35800.0,81.4238,81.4238,81.2274,81.2871,35800.0
2014-07-07 10:10:00,95.22,95.53,95.21,95.5,22400.0,81.3128,81.5775,81.3042,81.5519,22400.0
2014-07-07 10:20:00,95.5,95.51,95.26,95.33,41800.0,81.5519,81.5604,81.3469,81.4067,41800.0
2014-07-07 10:30:00,95.33,95.38,95.29,95.33,38100.0,81.4067,81.4494,81.3725,81.4067,38100.0
2014-07-07 10:40:00,95.33,95.43,95.31,95.39,31800.0,81.4067,81.4921,81.3896,81.4579,31800.0
2014-07-07 10:50:00,95.39,95.42,95.27,95.28,59900.0,81.4579,81.4835,81.3554,81.364,59900.0
2014-07-07 11:00:00,95.27,95.31,95.24,95.28,39000.0,81.3554,81.3896,81.3298,81.364,39000.0
2014-07-07 11:10:00,95.28,95.37,95.28,95.37,21200.0,81.364,81.4408,81.364,81.4408,21200.0
2014-07-07 11:20:00,95.36,95.4,95.32,95.32,23300.0,81.4323,81.4665,81.3981,81.3981,23300.0
2014-07-07 11:30:00,95.32,95.44,95.29,95.38,25900.0,81.3981,81.5006,81.3725,81.4494,25900.0
2014-07-07 11:40:00,95.39,95.4,95.29,95.31,33800.0,81.4579,81.4665,81.3725,81.3896,33800.0
2014-07-07 11:50:00,95.32,95.4,95.3,95.33,15100.0,81.3981,81.4665,81.3811,81.4067,15100.0
2014-07-07 12:00:00,95.33,95.49,95.33,95.41,19100.0,81.4067,81.5433,81.4067,81.475,19100.0
2014-07-07 12:10:00,95.4,95.45,95.39,95.41,12400.0,81.4665,81.5092,81.4579,81.475,12400.0
2014-07-07 12:20:00,95.4,95.56,95.4,95.56,20600.0,81.4665,81.6031,81.4665,81.6031,20600.0
2014-07-07 12:30:00,95.57,95.59,95.55,95.55,23100.0,81.6116,81.6287,81.5946,81.5946,23100.0
2014-07-07 12:40:00,95.55,95.59,95.48,95.49,17400.0,81.5946,81.6287,81.5348,81.5433,17400.0
2014-07-07 12:50:00,95.48,95.54,95.47,95.54,20600.0,81.5348,81.586,81.5262,81.586,20600.0
2014-07-07 13:00:00,95.55,95.6,95.47,95.58,41700.0,81.5946,81.6373,81.5262,81.6202,41700.0
2014-07-07 13:10:00,95.58,95.58,95.52,95.58,21500.0,81.6202,81.6202,81.5689,81.6202,21500.0
2014-07-07 13:20:00,95.58,95.61,95.51,95.54,14400.0,81.6202,81.6458,81.5604,81.586,14400.0
2014-07-07 13:30:00,95.53,95.57,95.49,95.49,13000.0,81.5775,81.6116,81.5433,81.5433,13000.0
2014-07-07 13:40:00,95.49,95.57,95.47,95.56,32900.0,81.5433,81.6116,81.5262,81.6031,32900.0
2014-07-07 13:50:00,95.57,95.66,95.56,95.6,33500.0,81.6116,81.6885,81.6031,81.6373,33500.0
2014-07-07 14:00:00,95.61,95.62,95.57,95.58,20300.0,81.6458,81.6543,81.6116,81.6202,20300.0
2014-07-07 14:10:00,95.57,95.58,95.52,95.55,28400.0,81.6116,81.6202,81.5689,81.5946,28400.0
2014-07-07 14:20:00,95.56,95.56,95.46,95.47,30600.0,81.6031,81.6031,81.5177,81.5262,30600.0
2014-07-07 14:30:00,95.48,95.49,95.29,95.4,28700.0,81.5348,81.5433,81.3725,81.4665,28700.0
2014-07-07 14:40:00,95.39,95.43,95.36,95.39,19700.0,81.4579,81.4921,81.4323,81.4579,19700.0
2014-07-07 14:50:00,95.39,95.46,95.37,95.44,21100.0,81.4579,81.5177,81.4408,81.5006,21100.0
2014-07-07 15:00:00,95.44,95.46,95.34,95.38,51800.0,81.5006,81.5177,81.4152,81.4494,51800.0
2014-07-07 15:10:00,95.39,95.41,95.23,95.26,79600.0,81.4579,81.475,81.3213,81.3469,79600.0
2014-07-07 15:20:00,95.26,95.37,95.25,95.27,52600.0,81.3469,81.4408,81.3384,81.3554,52600.0
2014-07-07 15:30:00,95.27,95.29,95.22,95.26,85200.0,81.3554,81.3725,81.3128,81.3469,85200.0
2014-07-07 15:40:00,95.25,95.39,95.23,95.37,83200.0,81.3384,81.4579,81.3213,81.4408,83200.0
2014-07-07 15:50:00,95.36,95.42,95.3,95.37,218400.0,81.4323,81.4835,81.3811,81.4408,218400.0
2014-07-08 09:30:00,94.92,95.01,94.28,94.38,107200.0,81.0566,81.1334,80.51,80.5954,107200.0
2014-07-08 09:40:00,94.32,94.53,94.26,94.41,29800.0,80.5442,80.7235,80.493,80.6211,29800.0
2014-07-08 09:50:00,94.35,94.59,94.27,94.58,40400.0,80.5698,80.7748,80.5015,80.7662,40400.0
2014-07-08 10:00:00,94.59,94.59,94.18,94.31,41000.0,80.7748,80.7748,80.4246,80.5357,41000.0
2014-07-08 10:10:00,94.31,94.45,94.29,94.35,31600.0,80.5357,80.6552,80.5186,80.5698,31600.0
2014-07-08 10:20:00,94.37,94.39,94.16,94.19,42900.0,80.5869,80.604,80.4076,80.4332,42900.0
2014-07-08 10:30:00,94.19,94.25,94.04,94.23,72800.0,80.4332,80.4844,80.3051,80.4673,72800.0
2014-07-08 10:40:00,94.24,94.31,94.16,94.24,52800.0,80.4759,80.5357,80.4076,80.4759,52800.0
2014-07-08 10:50:00,94.24,94.26,94.1,94.19,54100.0,80.4759,80.493,80.3563,80.4332,54100.0
2014-07-08 11:00:00,94.19,94.19,93.89,93.93,82000.0,80.4332,80.4332,80.177,80.2112,82000.0
2014-07-08 11:10:00,93.92,93.97,93.77,93.78,75400.0,80.2026,80.2453,80.0745,80.0831,75400.0
2014-07-08 11:20:00,93.78,93.82,93.59,93.59,79800.0,80.0831,80.1172,79.9208,79.9208,79800.0
2014-07-08 11:30:00,93.62,93.9,93.57,93.9,85600.0,79.9464,80.1855,79.9037,80.1855,85600.0
2014-07-08 11:40:00,93.89,93.9,93.68,93.83,34400.0,80.177,80.1855,79.9977,80.1258,34400.0
2014-07-08 11:50:00,93.81,93.85,93.69,93.83,30000.0,80.1087,80.1428,80.0062,80.1258,30000.0
2014-07-08 12:00:00,93.85,93.88,93.79,93.79,26000.0,80.1428,80.1685,80.0916,80.0916,26000.0
2014-07-08 12:10:00,93.8,93.94,93.79,93.87,160000.0,80.1001,80.2197,80.0916,80.1599,160000.0
2014-07-08 12:20:00,93.85,93.97,93.84,93.97,18800.0,80.1428,80.2453,80.1343,80.2453,18800.0
2014-07-08 12:30:00,93.97,94.02,93.86,93.87,41100.0,80.2453,80.288,80.1514,80.1599,41100.0
2014-07-08 12:40:00,93.88,94.0,93.88,93.95,30800.0,80.1685,80.2709,80.1685,80.2282,30800.0
2014-07-08 12:50:00,93.95,94.04,93.94,94.04,49200.0,80.2282,80.3051,80.2197,80.3051,49200.0
2014-07-08 13:00:00,94.01,94.02,93.92,93.93,22600.0,80.2795,80.288,80.2026,80.2112,22600.0
2014-07-08 13:10:00,93.95,94.15,93.94,94.15,34500.0,80.2282,80.399,80.2197,80.399,34500.0
2014-07-08 13:20:00,94.15,94.3,94.11,94.27,29200.0,80.399,80.5271,80.3649,80.5015,29200.0
2014-07-08 13:30:00,94.27,94.54,94.27,94.53,72700.0,80.5015,80.7321,80.5015,80.7235,72700.0
2014-07-08 13:40:00,94.54,94.67,94.53,94.57,58300.0,80.7321,80.8431,80.7235,80.7577,58300.0
2014-07-08 13:50:00,94.56,94.64,94.56,94.59,24800.0,80.7491,80.8175,80.7491,80.7748,24800.0
2014-07-08 14:00:00,94.56,94.58,94.42,94.44,43900.0,80.7491,80.7662,80.6296,80.6467,43900.0
2014-07-08 14:10:00,94.43,94.54,94.43,94.51,50500.0,80.6381,80.7321,80.6381,80.7064,50500.0
2014-07-08 14:20:00,94.51,94.63,94.5,94.53,53700.0,80.7064,80.8089,80.6979,80.7235,53700.0
2014-07-08 14:30:00,94.52,94.55,94.43,94.47,41900.0,80.715,80.7406,80.6381,80.6723,41900.0
2014-07-08 14:40:00,94.47,94.54,94.46,94.49,36200.0,80.6723,80.7321,80.6638,80.6894,36200.0
2014-07-08 14:50:00,94.49,94.49,94.42,94.45,43500.0,80.6894,80.6894,80.6296,80.6552,43500.0
2014-07-08 15:00:00,94.45,94.45,94.31,94.39,42300.0,80.6552,80.6552,80.5357,80.604,42300.0
2014-07-08 15:10:00,94.38,94.54,94.38,94.48,51300.0,80.5954,80.7321,80.5954,80.6808,51300.0
2014-07-08 15:20:00,94.47,94.58,94.47,94.55,64900.0,80.6723,80.7662,80.6723,80.7406,64900.0
2014-07-08 15:30:00,94.55,94.58,94.49,94.56,79600.0,80.7406,80.7662,80.6894,80.7491,79600.0
2014-07-08 15:40:00,94.55,94.66,94.54,94.56,118000.0,80.7406,80.8345,80.7321,80.7491,118000.0
2014-07-08 15:50:00,94.56,94.64,94.52,94.58,240500.0,80.7491,80.8175,80.715,80.7662,240500.0
2014-07-09 09:30:00,95.44,95.55,94.99,95.36,214900.0,81.7243,81.8185,81.339,81.6558,214900.0
2014-07-09 09:40:00,95.38,95.45,95.06,95.1,112800.0,81.6729,81.7328,81.3989,81.4331,112800.0
2014-07-09 09:50:00,95.1,95.12,94.76,95.1,94100.0,81.4331,81.4503,81.142,81.4331,94100.0
2014-07-09 10:00:00,95.11,95.23,94.92,95.12,68000.0,81.4417,81.5445,81.279,81.4503,68000.0
2014-07-09 10:10:00,95.14,95.16,94.9,95.03,42200.0,81.4674,81.4845,81.2619,81.3732,42200.0
2014-07-09 10:20:00,95.03,95.09,94.97,95.09,23400.0,81.3732,81.4246,81.3218,81.4246,23400.0
2014-07-09 10:30:00,95.09,95.25,95.01,95.24,21300.0,81.4246,81.5616,81.3561,81.553,21300.0
2014-07-09 10:40:00,95.23,95.31,95.15,95.16,36100.0,81.5445,81.613,81.476,81.4845,36100.0
2014-07-09 10:50:00,95.14,95.15,95.06,95.09,20500.0,81.4674,81.476,81.3989,81.4246,20500.0
2014-07-09 11:00:00,95.1,95.12,94.95,94.95,27200.0,81.4331,81.4503,81.3047,81.3047,27200.0
2014-07-09 11:10:00,94.95,94.97,94.81,94.84,36100.0,81.3047,81.3218,81.1848,81.2105,36100.0
2014-07-09 11:20:00,94.83,94.93,94.8,94.91,35100.0,81.2019,81.2876,81.1763,81.2705,35100.0
2014-07-09 11:30:00,94.91,94.92,94.65,94.66,27100.0,81.2705,81.279,81.0478,81.0564,27100.0
2014-07-09 11:40:00,94.66,94.73,94.61,94.61,21600.0,81.0564,81.1163,81.0136,81.0136,21600.0
2014-07-09 11:50:00,94.61,94.64,94.58,94.6,32000.0,81.0136,81.0393,80.9879,81.005,32000.0
2014-07-09 12:00:00,94.59,94.64,94.5,94.53,36300.0,80.9964,81.0393,80.9194,80.9451,36300.0
2014-07-09 12:10:00,94.53,94.54,94.41,94.41,40300.0,80.9451,80.9536,80.8423,80.8423,40300.0
2014-07-09 12:20:00,94.42,94.7,94.42,94.68,22900.0,80.8509,81.0906,80.8509,81.0735,22900.0
2014-07-09 12:30:00,94.7,94.76,94.6,94.72,19600.0,81.0906,81.142,81.005,81.1078,19600.0
2014-07-09 12:40:00,94.72,94.77,94.69,94.7,35100.0,81.1078,81.1506,81.0821,81.0906,35100.0
2014-07-09 12:50:00,94.7,94.71,94.64,94.7,16000.0,81.0906,81.0992,81.0393,81.0906,16000.0
2014-07-09 13:00:00,94.71,94.71,94.65,94.69,19500.0,81.0992,81.0992,81.0478,81.0821,19500.0
2014-07-09 13:10:00,94.68,94.79,94.63,94.74,21800.0,81.0735,81.1677,81.0307,81.1249,21800.0
2014-07-09 13:20:00,94.74,94.74,94.63,94.65,13800.0,81.1249,81.1249,81.0307,81.0478,13800.0
2014-07-09 13:30:00,94.66,94.72,94.61,94.71,15400.0,81.0564,81.1078,81.0136,81.0992,15400.0
2014-07-09 13:40:00,94.7,94.76,94.69,94.75,18200.0,81.0906,81.142,81.0821,81.1334,18200.0
2014-07-09 13:50:00,94.74,94.78,94.72,94.73,13100.0,81.1249,81.1591,81.1078,81.1163,13100.0
2014-07-09 14:00:00,94.73,94.74,94.55,94.61,54700.0,81.1163,81.1249,80.9622,81.0136,54700.0
2014-07-09 14:10:00,94.58,95.0,94.57,94.97,46200.0,80.9879,81.3475,80.9793,81.3218,46200.0
2014-07-09 14:20:00,94.96,95.03,94.89,94.94,25100.0,81.3133,81.3732,81.2533,81.2961,25100.0
2014-07-09 14:30:00,94.95,94.95,94.76,94.8,59700.0,81.3047,81.3047,81.142,81.1763,59700.0
2014-07-09 14:40:00,94.8,94.85,94.73,94.73,61800.0,81.1763,81.2191,81.1163,81.1163,61800.0
2014-07-09 14:50:00,94.75,94.9,94.74,94.76,30900.0,81.1334,81.2619,81.1249,81.142,30900.0
2014-07-09 15:00:00,94.78,94.85,94.75,94.84,29200.0,81.1591,81.2191,81.1334,81.2105,29200.0
2014-07-09 15:10:00,94.86,94.93,94.69,94.75,62100.0,81.2276,81.2876,81.0821,81.1334,62100.0
2014-07-09 15:20:00,94.75,94.86,94.75,94.78,69300.0,81.1334,81.2276,81.1334,81.1591,69300.0
2014-07-09 15:30:00,94.79,94.96,94.71,94.95,93900.0,81.1677,81.3133,81.0992,81.3047,93900.0
2014-07-09 15:40:00,94.96,94.97,94.77,94.79,122200.0,81.3133,81.3218,81.1506,81.1677,122200.0
2014-07-09 15:50:00,94.78,94.8,94.69,94.75,288400.0,81.1591,81.1763,81.0821,81.1334,288400.0
2014-07-10 09:30:00,93.55,93.77,93.16,93.7,183400.0,80.1059,80.2943,79.7719,80.2343,183400.0
2014-07-10 09:40:00,93.7,93.78,93.41,93.54,92600.0,80.2343,80.3028,79.986,80.0973,92600.0
2014-07-10 09:50:00,93.54,93.87,93.49,93.78,70100.0,80.0973,80.3799,80.0545,80.3028,70100.0
2014-07-10 10:00:00,93.76,93.93,93.67,93.86,72300.0,80.2857,80.4313,80.2087,80.3713,72300.0
2014-07-10 10:10:00,93.88,93.94,93.8,93.86,39900.0,80.3885,80.4399,80.32,80.3713,39900.0
2014-07-10 10:20:00,93.87,94.16,93.85,94.09,62900.0,80.3799,80.6282,80.3628,80.5683,62900.0
2014-07-10 10:30:00,94.1,94.1,93.92,94.0,66600.0,80.5769,80.5769,80.4227,80.4912,66600.0
2014-07-10 10:40:00,93.98,94.23,93.92,94.17,26700.0,80.4741,80.6882,80.4227,80.6368,26700.0
2014-07-10 10:50:00,94.16,94.36,94.03,94.35,27200.0,80.6282,80.7995,80.5169,80.7909,27200.0
2014-07-10 11:00:00,94.34,94.42,94.22,94.24,42200.0,80.7824,80.8509,80.6796,80.6967,42200.0
2014-07-10 11:10:00,94.24,94.24,94.02,94.12,57800.0,80.6967,80.6967,80.5084,80.594,57800.0
2014-07-10 11:20:00,94.12,94.18,93.99,94.03,30400.0,80.594,80.6454,80.4827,80.5169,30400.0
2014-07-10 11:30:00,94.01,94.15,93.97,94.13,46600.0,80.4998,80.6197,80.4655,80.6025,46600.0
2014-07-10 11:40:00,94.14,94.15,94.0,94.09,25200.0,80.6111,80.6197,80.4912,80.5683,25200.0
2014-07-10 11:50:00,94.09,94.17,94.03,94.16,17500.0,80.5683,80.6368,80.5169,80.6282,17500.0
2014-07-10 12:00:00,94.16,94.26,94.14,94.23,18400.0,80.6282,80.7139,80.6111,80.6882,18400.0
2014-07-10 12:10:00,94.22,94.39,94.22,94.3,13900.0,80.6796,80.8252,80.6796,80.7481,13900.0
2014-07-10 12:20:00,94.32,94.49,94.28,94.48,26800.0,80.7652,80.9108,80.731,80.9022,26800.0
2014-07-10 12:30:00,94.49,94.55,94.42,94.46,28200.0,80.9108,80.9622,80.8509,80.8851,28200.0
2014-07-10 12:40:00,94.47,94.49,94.35,94.37,16500.0,80.8937,80.9108,80.7909,80.8081,16500.0
2014-07-10 12:50:00,94.38,94.46,94.31,94.46,27900.0,80.8166,80.8851,80.7567,80.8851,27900.0
2014-07-10 13:00:00,94.46,94.5,94.41,94.44,16900.0,80.8851,80.9194,80.8423,80.868,16900.0
2014-07-10 13:10:00,94.44,94.48,94.37,94.38,19400.0,80.868,80.9022,80.8081,80.8166,19400.0
2014-07-10 13:20:00,94.38,94.63,94.38,94.6,27800.0,80.8166,81.0307,80.8166,81.005,27800.0
2014-07-10 13:30:00,94.6,94.76,94.56,94.76,29000.0,81.005,81.142,80.9708,81.142,29000.0
2014-07-10 13:40:00,94.77,94.81,94.6,94.66,31900.0,81.1506,81.1848,81.005,81.0564,31900.0
2014-07-10 13:50:00,94.66,94.67,94.48,94.55,26700.0,81.0564,81.0649,80.9022,80.9622,26700.0
2014-07-10 14:00:00,94.55,94.64,94.55,94.58,19600.0,80.9622,81.0393,80.9622,80.9879,19600.0
2014-07-10 14:10:00,94.57,94.61,94.48,94.49,20500.0,80.9793,81.0136,80.9022,80.9108,20500.0
2014-07-10 14:20:00,94.49,94.6,94.48,94.6,18600.0,80.9108,81.005,80.9022,81.005,18600.0
2014-07-10 14:30:00,94.61,94.62,94.39,94.53,38300.0,81.0136,81.0221,80.8252,80.9451,38300.0
2014-07-10 14:40:00,94.53,94.55,94.39,94.47,26900.0,80.9451,80.9622,80.8252,80.8937,26900.0
2014-07-10 14:50:00,94.47,94.52,94.39,94.39,29200.0,80.8937,80.9365,80.8252,80.8252,29200.0
2014-07-10 15:00:00,94.39,94.45,94.29,94.44,97600.0,80.8252,80.8766,80.7396,80.868,97600.0
2014-07-10 15:10:00,94.43,94.45,94.22,94.36,104600.0,80.8594,80.8766,80.6796,80.7995,104600.0
2014-07-10 15:20:00,94.36,94.5,94.32,94.47,36000.0,80.7995,80.9194,80.7652,80.8937,36000.0
2014-07-10 15:30:00,94.46,94.48,94.38,94.41,43000.0,80.8851,80.9022,80.8166,80.8423,43000.0
2014-07-10 15:40:00,94.41,94.5,94.39,94.45,52700.0,80.8423,80.9194,80.8252,80.8766,52700.0
2014-07-10 15:50:00,94.45,94.5,94.4,94.46,186100.0,80.8766,80.9194,80.8337,80.8851,186100.0
2014-07-11 09:30:00,94.27,94.53,94.13,94.14,84600.0,80.7224,80.9451,80.6025,80.6111,84600.0
2014-07-11 09:40:00,94.18,94.18,93.75,93.84,42100.0,80.6454,80.6454,80.2772,80.3542,42100.0
2014-07-11 09:50:00,93.87,94.21,93.87,94.14,30300.0,80.3799,80.671,80.3799,80.6111,30300.0
2014-07-11 10:00:00,94.13,94.25,93.94,94.19,37700.0,80.6025,80.7053,80.4399,80.6539,37700.0
2014-07-11 10:10:00,94.22,94.51,94.16,94.38,35300.0,80.6796,80.9279,80.6282,80.8166,35300.0
2014-07-11 10:20:00,94.39,94.42,94.31,94.32,22300.0,80.8252,80.8509,80.7567,80.7652,22300.0
2014-07-11 10:30:00,94.34,94.36,94.14,94.16,53600.0,80.7824,80.7995,80.6111,80.6282,53600.0
2014-07-11 10:40:00,94.14,94.21,94.06,94.18,38000.0,80.6111,80.671,80.5426,80.6454,38000.0
2014-07-11 10:50:00,94.17,94.25,94.08,94.11,49500.0,80.6368,80.7053,80.5597,80.5854,49500.0
2014-07-11 11:00:00,94.13,94.13,94.0,94.1,35600.0,80.6025,80.6025,80.4912,80.5769,35600.0
2014-07-11 11:10:00,94.1,94.13,93.92,93.94,60900.0,80.5769,80.6025,80.4227,80.4399,60900.0
2014-07-11 11:20:00,93.95,93.96,93.8,93.91,39200.0,80.4484,80.457,80.32,80.4142,39200.0
2014-07-11 11:30:00,93.93,94.12,93.93,93.98,24700.0,80.4313,80.594,80.4313,80.4741,24700.0
2014-07-11 11:40:00,93.98,94.08,93.97,94.03,20900.0,80.4741,80.5597,80.4655,80.5169,20900.0
2014-07-11 11:50:00,94.01,94.07,93.97,94.04,24800.0,80.4998,80.5512,80.4655,80.5255,24800.0
2014-07-11 12:00:00,94.03,94.12,93.99,94.1,29900.0,80.5169,80.594,80.4827,80.5769,29900.0
2014-07-11 12:10:00,94.13,94.17,94.05,94.11,19600.0,80.6025,80.6368,80.534,80.5854,19600.0
2014-07-11 12:20:00,94.12,94.15,94.05,94.09,26700.0,80.594,80.6197,80.534,80.5683,26700.0
2014-07-11 12:30:00,94.1,94.1,94.05,94.08,20500.0,80.5769,80.5769,80.534,80.5597,20500.0
2014-07-11 12:40:00,94.09,94.1,94.02,94.05,28900.0,80.5683,80.5769,80.5084,80.534,28900.0
2014-07-11 12:50:00,94.06,94.14,94.04,94.13,49900.0,80.5426,80.6111,80.5255,80.6025,49900.0
2014-07-11 13:00:00,94.14,94.18,94.13,94.17,27700.0,80.6111,80.6454,80.6025,80.6368,27700.0
2014-07-11 13:10:00,94.16,94.22,94.15,94.18,30200.0,80.6282,80.6796,80.6197,80.6454,30200.0
2014-07-11 13:20:00,94.19,94.23,94.16,94.22,18000.0,80.6539,80.6882,80.6282,80.6796,18000.0
2014-07-11 13:30:00,94.23,94.25,94.08,94.1,47500.0,80.6882,80.7053,80.5597,80.5769,47500.0
2014-07-11 13:40:00,94.1,94.24,94.08,94.2,23700.0,80.5769,80.6967,80.5597,80.6625,23700.0
2014-07-11 13:50:00,94.2,94.22,94.16,94.18,18500.0,80.6625,80.6796,80.6282,80.6454,18500.0
2014-07-11 14:00:00,94.19,94.31,94.16,94.31,19800.0,80.6539,80.7567,80.6282,80.7567,19800.0
2014-07-11 14:10:00,94.31,94.33,94.24,94.27,23200.0,80.7567,80.7738,80.6967,80.7224,23200.0
2014-07-11 14:20:00,94.28,94.41,94.28,94.39,22300.0,80.731,80.8423,80.731,80.8252,22300.0
2014-07-11 14:30:00,94.37,94.58,94.37,94.54,28100.0,80.8081,80.9879,80.8081,80.9536,28100.0
2014-07-11 14:40:00,94.53,94.59,94.45,94.45,24300.0,80.9451,80.9964,80.8766,80.8766,24300.0
2014-07-11 14:50:00,94.45,94.5,94.36,94.38,25800.0,80.8766,80.9194,80.7995,80.8166,25800.0
2014-07-11 15:00:00,94.39,94.48,94.34,94.47,33600.0,80.8252,80.9022,80.7824,80.8937,33600.0
2014-07-11 15:10:00,94.47,94.48,94.39,94.45,34100.0,80.8937,80.9022,80.8252,80.8766,34100.0
2014-07-11 15:20:00,94.46,94.5,94.44,94.46,79700.0,80.8851,80.9194,80.868,80.8851,79700.0
2014-07-11 15:30:00,94.46,94.48,94.38,94.44,111100.0,80.8851,80.9022,80.8166,80.868,111100.0
2014-07-11 15:40:00,94.44,94.53,94.4,94.4,78100.0,80.868,80.9451,80.8337,80.8337,78100.0
2014-07-11 15:50:00,94.41,94.47,94.4,94.46,192300.0,80.8423,80.8937,80.8337,80.8851,192300.0
2014-07-14 09:30:00,95.23,95.56,95.06,95.3,111500.0,81.5445,81.827,81.3989,81.6044,111500.0
2014-07-14 09:40:00,95.3,95.58,95.25,95.38,74000.0,81.6044,81.8442,81.5616,81.6729,74000.0
2014-07-14 09:50:00,95.39,95.5,95.26,95.31,53900.0,81.6815,81.7757,81.5702,81.613,53900.0
2014-07-14 10:00:00,95.31,95.31,95.02,95.02,43700.0,81.613,81.613,81.3646,81.3646,43700.0
2014-07-14 10:10:00,95.04,95.21,95.03,95.08,48000.0,81.3818,81.5273,81.3732,81.416,48000.0
2014-07-14 10:20:00,95.07,95.19,94.99,95.01,33600.0,81.4075,81.5102,81.339,81.3561,33600.0
2014-07-14 10:30:00,95.03,95.08,94.95,94.96,38900.0,81.3732,81.416,81.3047,81.3133,38900.0
2014-07-14 10:40:00,94.98,95.15,94.98,95.09,25500.0,81.3304,81.476,81.3304,81.4246,25500.0
2014-07-14 10:50:00,95.1,95.11,94.96,94.96,32600.0,81.4331,81.4417,81.3133,81.3133,32600.0
2014-07-14 11:00:00,94.96,95.01,94.9,94.96,27600.0,81.3133,81.3561,81.2619,81.3133,27600.0
2014-07-14 11:10:00,94.96,94.96,94.77,94.79,31900.0,81.3133,81.3133,81.1506,81.1677,31900.0
2014-07-14 11:20:00,94.78,94.85,94.78,94.79,35200.0,81.1591,81.2191,81.1591,81.1677,35200.0
2014-07-14 11:30:00,94.8,94.85,94.62,94.63,47700.0,81.1763,81.2191,81.0221,81.0307,47700.0
2014-07-14 11:40:00,94.65,94.72,94.64,94.7,25300.0,81.0478,81.1078,81.0393,81.0906,25300.0
2014-07-14 11:50:00,94.71,94.75,94.65,94.65,55700.0,81.0992,81.1334,81.0478,81.0478,55700.0
2014-07-14 12:00:00,94.64,94.71,94.59,94.7,49900.0,81.0393,81.0992,80.9964,81.0906,49900.0
2014-07-14 12:10:00,94.7,94.76,94.64,94.68,24000.0,81.0906,81.142,81.0393,81.0735,24000.0
2014-07-14 12:20:00,94.67,94.76,94.66,94.69,15500.0,81.0649,81.142,81.0564,81.0821,15500.0
2014-07-14 12:30:00,94.69,94.72,94.61,94.64,21500.0,81.0821,81.1078,81.0136,81.0393,21500.0
2014-07-14 12:40:00,94.64,94.71,94.6,94.6,24200.0,81.0393,81.0992,81.005,81.005,24200.0
2014-07-14 12:50:00,94.6,94.66,94.54,94.55,29800.0,81.005,81.0564,80.9536,80.9622,29800.0
2014-07-14 13:00:00,94.56,94.61,94.54,94.58,19000.0,80.9708,81.0136,80.9536,80.9879,19000.0
2014-07-14 13:10:00,94.57,94.59,94.49,94.51,29500.0,80.9793,80.9964,80.9108,80.9279,29500.0
2014-07-14 13:20:00,94.51,94.56,94.49,94.5,24400.0,80.9279,80.9708,80.9108,80.9194,24400.0
2014-07-14 13:30:00,94.5,94.51,94.44,94.49,44500.0,80.9194,80.9279,80.868,80.9108,44500.0
2014-07-14 13:40:00,94.5,94.5,94.44,94.45,34300.0,80.9194,80.9194,80.868,80.8766,34300.0
2014-07-14 13:50:00,94.45,94.54,94.44,94.48,36100.0,80.8766,80.9536,80.868,80.9022,36100.0
2014-07-14 14:00:00,94.49,94.51,94.45,94.49,32100.0,80.9108,80.9279,80.8766,80.9108,32100.0
2014-07-14 14:10:00,94.48,94.49,94.43,94.47,41500.0,80.9022,80.9108,80.8594,80.8937,41500.0
2014-07-14 14:20:00,94.48,94.51,94.45,94.46,33000.0,80.9022,80.9279,80.8766,80.8851,33000.0
2014-07-14 14:30:00,94.46,94.54,94.45,94.52,36400.0,80.8851,80.9536,80.8766,80.9365,36400.0
2014-07-14 14:40:00,94.53,94.6,94.5,94.6,65900.0,80.9451,81.005,80.9194,81.005,65900.0
2014-07-14 14:50:00,94.59,94.64,94.57,94.63,29500.0,80.9964,81.0393,80.9793,81.0307,29500.0
2014-07-14 15:00:00,94.62,94.62,94.48,94.52,59000.0,81.0221,81.0221,80.9022,80.9365,59000.0
2014-07-14 15:10:00,94.52,94.55,94.47,94.5,53000.0,80.9365,80.9622,80.8937,80.9194,53000.0
2014-07-14 15:20:00,94.5,94.51,94.45,94.48,46400.0,80.9194,80.9279,80.8766,80.9022,46400.0
2014-07-14 15:30:00,94.48,94.55,94.45,94.55,56800.0,80.9022,80.9622,80.8766,80.9622,56800.0
2014-07-14 15:40:00,94.55,94.58,94.47,94.52,115000.0,80.9622,80.9879,80.8937,80.9365,115000.0
2014-07-14 15:50:00,94.52,94.58,94.51,94.53,211000.0,80.9365,80.9879,80.9279,80.9451,211000.0
2014-07-15 09:30:00,94.73,95.08,94.65,94.8,179400.0,81.1163,81.416,81.0478,81.1763,179400.0
2014-07-15 09:40:00,94.79,95.14,94.79,95.14,118500.0,81.1677,81.4674,81.1677,81.4674,118500.0
2014-07-15 09:50:00,95.09,95.16,94.86,95.03,51200.0,81.4246,81.4845,81.2276,81.3732,51200.0
2014-07-15 10:00:00,95.09,95.13,94.8,94.82,126300.0,81.4246,81.4588,81.1763,81.1934,126300.0
2014-07-15 10:10:00,94.82,94.92,94.41,94.48,81000.0,81.1934,81.279,80.8423,80.9022,81000.0
2014-07-15 10:20:00,94.47,94.67,94.44,94.6,51800.0,80.8937,81.0649,80.868,81.005,51800.0
2014-07-15 10:30:00,94.6,94.67,94.45,94.45,58700.0,81.005,81.0649,80.8766,80.8766,58700.0
2014-07-15 10:40:00,94.44,94.45,94.19,94.22,68900.0,80.868,80.8766,80.6539,80.6796,68900.0
2014-07-15 10:50:00,94.2,94.42,94.12,94.42,50800.0,80.6625,80.8509,80.594,80.8509,50800.0
2014-07-15 11:00:00,94.39,94.55,94.35,94.5,59200.0,80.8252,80.9622,80.7909,80.9194,59200.0
2014-07-15 11:10:00,94.49,94.67,94.48,94.55,105000.0,80.9108,81.0649,80.9022,80.9622,105000.0
2014-07-15 11:20:00,94.56,94.59,94.47,94.47,68100.0,80.9708,80.9964,80.8937,80.8937,68100.0
2014-07-15 11:30:00,94.47,94.51,94.33,94.37,65100.0,80.8937,80.9279,80.7738,80.8081,65100.0
2014-07-15 11:40:00,94.37,94.43,94.31,94.34,33500.0,80.8081,80.8594,80.7567,80.7824,33500.0
2014-07-15 11:50:00,94.34,94.35,94.08,94.11,80200.0,80.7824,80.7909,80.5597,80.5854,80200.0
2014-07-15 12:00:00,94.11,94.18,94.0,94.12,43500.0,80.5854,80.6454,80.4912,80.594,43500.0
2014-07-15 12:10:00,94.12,94.27,94.09,94.21,70300.0,80.594,80.7224,80.5683,80.671,70300.0
2014-07-15 12:20:00,94.22,94.28,94.11,94.23,44900.0,80.6796,80.731,80.5854,80.6882,44900.0
2014-07-15 12:30:00,94.25,94.35,94.17,94.31,41000.0,80.7053,80.7909,80.6368,80.7567,41000.0
2014-07-15 12:40:00,94.31,94.41,94.3,94.32,32200.0,80.7567,80.8423,80.7481,80.7652,32200.0
2014-07-15 12:50:00,94.31,94.31,94.16,94.16,37000.0,80.7567,80.7567,80.6282,80.6282,37000.0
2014-07-15 13:00:00,94.17,94.35,94.17,94.31,36300.0,80.6368,80.7909,80.6368,80.7567,36300.0
2014-07-15 13:10:00,94.31,94.52,94.3,94.47,57600.0,80.7567,80.9365,80.7481,80.8937,57600.0
2014-07-15 13:20:00,94.48,94.49,94.35,94.39,36600.0,80.9022,80.9108,80.7909,80.8252,36600.0
2014-07-15 13:30:00,94.4,94.5,94.34,94.43,38300.0,80.8337,80.9194,80.7824,80.8594,38300.0
2014-07-15 13:40:00,94.44,94.45,94.34,94.42,35900.0,80.868,80.8766,80.7824,80.8509,35900.0
2014-07-15 13:50:00,94.42,94.5,94.35,94.36,52900.0,80.8509,80.9194,80.7909,80.7995,52900.0
2014-07-15 14:00:00,94.36,94.46,94.36,94.4,42100.0,80.7995,80.8851,80.7995,80.8337,42100.0
2014-07-15 14:10:00,94.41,94.59,94.41,94.53,37600.0,80.8423,80.9964,80.8423,80.9451,37600.0
2014-07-15 14:20:00,94.53,94.56,94.42,94.47,44500.0,80.9451,80.9708,80.8509,80.8937,44500.0
2014-07-15 14:30:00,94.47,94.51,94.39,94.48,79900.0,80.8937,80.9279,80.8252,80.9022,79900.0
2014-07-15 14:40:00,94.47,94.53,94.47,94.49,50300.0,80.8937,80.9451,80.8937,80.9108,50300.0
2014-07-15 14:50:00,94.5,94.53,94.43,94.47,55300.0,80.9194,80.9451,80.8594,80.8937,55300.0
2014-07-15 15:00:00,94.47,94.49,94.33,94.38,76600.0,80.8937,80.9108,80.7738,80.8166,76600.0
2014-07-15 15:10:00,94.37,94.47,94.31,94.4,53800.0,80.8081,80.8937,80.7567,80.8337,53800.0
2014-07-15 15:20:00,94.41,94.45,94.38,94.41,45200.0,80.8423,80.8766,80.8166,80.8423,45200.0
2014-07-15 15:30:00,94.42,94.43,94.34,94.43,81800.0,80.8509,80.8594,80.7824,80.8594,81800.0
2014-07-15 15:40:00,94.44,94.49,94.4,94.44,138300.0,80.868,80.9108,80.8337,80.868,138300.0
2014-07-15 15:50:00,94.44,94.55,94.42,94.46,238100.0,80.868,80.9622,80.8509,80.8851,238100.0
2014-07-16 09:30:00,94.81,95.09,94.72,94.96,154500.0,81.1848,81.4246,81.1078,81.3133,154500.0
2014-07-16 09:40:00,94.95,95.01,94.74,94.92,90700.0,81.3047,81.3561,81.1249,81.279,90700.0
2014-07-16 09:50:00,94.92,94.95,94.72,94.93,78300.0,81.279,81.3047,81.1078,81.2876,78300.0
2014-07-16 10:00:00,94.92,95.01,94.8,95.0,55300.0,81.279,81.3561,81.1763,81.3475,55300.0
2014-07-16 10:10:00,94.99,95.01,94.8,94.82,54500.0,81.339,81.3561,81.1763,81.1934,54500.0
2014-07-16 10:20:00,94.82,94.94,94.72,94.75,46500.0,81.1934,81.2961,81.1078,81.1334,46500.0
2014-07-16 10:30:00,94.77,94.83,94.65,94.67,44100.0,81.1506,81.2019,81.0478,81.0649,44100.0
2014-07-16 10:40:00,94.64,94.71,94.55,94.6,78100.0,81.0393,81.0992,80.9622,81.005,78100.0
2014-07-16 10:50:00,94.59,94.67,94.52,94.59,86900.0,80.9964,81.0649,80.9365,80.9964,86900.0
2014-07-16 11:00:00,94.59,94.78,94.56,94.73,51600.0,80.9964,81.1591,80.9708,81.1163,51600.0
2014-07-16 11:10:00,94.74,94.81,94.63,94.63,53800.0,81.1249,81.1848,81.0307,81.0307,53800.0
2014-07-16 11:20:00,94.63,94.68,94.46,94.53,67500.0,81.0307,81.0735,80.8851,80.9451,67500.0
2014-07-16 11:30:00,94.52,94.53,94.27,94.27,49700.0,80.9365,80.9451,80.7224,80.7224,49700.0
2014-07-16 11:40:00,94.27,94.42,94.27,94.41,22300.0,80.7224,80.8509,80.7224,80.8423,22300.0
2014-07-16 11:50:00,94.4,94.45,94.38,94.4,26600.0,80.8337,80.8766,80.8166,80.8337,26600.0
2014-07-16 12:00:00,94.4,94.6,94.37,94.58,29900.0,80.8337,81.005,80.8081,80.9879,29900.0
2014-07-16 12:10:00,94.6,94.7,94.58,94.67,38400.0,81.005,81.0906,80.9879,81.0649,38400.0
2014-07-16 12:20:00,94.67,94.69,94.63,94.64,39500.0,81.0649,81.0821,81.0307,81.0393,39500.0
2014-07-16 12:30:00,94.64,94.66,94.57,94.57,30900.0,81.0393,81.0564,80.9793,80.9793,30900.0
2014-07-16 12:40:00,94.58,94.62,94.48,94.49,26200.0,80.9879,81.0221,80.9022,80.9108,26200.0
2014-07-16 12:50:00,94.49,94.53,94.46,94.47,21900.0,80.9108,80.9451,80.8851,80.8937,21900.0
2014-07-16 13:00:00,94.47,94.56,94.45,94.48,32700.0,80.8937,80.9708,80.8766,80.9022,32700.0
2014-07-16 13:10:00,94.49,94.54,94.44,94.54,30400.0,80.9108,80.9536,80.868,80.9536,30400.0
2014-07-16 13:20:00,94.54,94.58,94.42,94.56,27000.0,80.9536,80.9879,80.8509,80.9708,27000.0
2014-07-16 13:30:00,94.55,94.55,94.44,94.44,29600.0,80.9622,80.9622,80.868,80.868,29600.0
2014-07-16 13:40:00,94.44,94.56,94.44,94.48,33000.0,80.868,80.9708,80.868,80.9022,33000.0
2014-07-16 13:50:00,94.48,94.6,94.47,94.54,36400.0,80.9022,81.005,80.8937,80.9536,36400.0
2014-07-16 14:00:00,94.55,94.63,94.52,94.55,42300.0,80.9622,81.0307,80.9365,80.9622,42300.0
2014-07-16 14:10:00,94.54,94.57,94.51,94.54,38200.0,80.9536,80.9793,80.9279,80.9536,38200.0
2014-07-16 14:20:00,94.55,94.6,94.42,94.43,51300.0,80.9622,81.005,80.8509,80.8594,51300.0
2014-07-16 14:30:00,94.43,94.51,94.4,94.4,53400.0,80.8594,80.9279,80.8337,80.8337,53400.0
2014-07-16 14:40:00,94.4,94.42,94.31,94.42,44200.0,80.8337,80.8509,80.7567,80.8509,44200.0
2014-07-16 14:50:00,94.42,94.43,94.37,94.37,34400.0,80.8509,80.8594,80.8081,80.8081,34400.0
2014-07-16 15:00:00,94.37,94.44,94.37,94.42,41200.0,80.8081,80.868,80.8081,80.8509,41200.0
2014-07-16 15:10:00,94.42,94.48,94.37,94.37,49000.0,80.8509,80.9022,80.8081,80.8081,49000.0
2014-07-16 15:20:00,94.36,94.48,94.35,94.48,50800.0,80.7995,80.9022,80.7909,80.9022,50800.0
2014-07-16 15:30:00,94.49,94.5,94.43,94.46,79200.0,80.9108,80.9194,80.8594,80.8851,79200.0
2014-07-16 15:40:00,94.47,94.47,94.38,94.41,110100.0,80.8937,80.8937,80.8166,80.8423,110100.0
2014-07-16 15:50:00,94.41,94.48,94.36,94.46,236600.0,80.8423,80.9022,80.7995,80.8851,236600.0
2014-07-17 09:30:00,94.0,94.37,93.85,94.22,98100.0,80.4912,80.8081,80.3628,80.6796,98100.0
2014-07-17 09:40:00,94.26,94.55,94.22,94.4,52800.0,80.7139,80.9622,80.6796,80.8337,52800.0
2014-07-17 09:50:00,94.4,94.63,94.21,94.61,52400.0,80.8337,81.0307,80.671,81.0136,52400.0
2014-07-17 10:00:00,94.65,94.7,94.37,94.44,48800.0,81.0478,81.0906,80.8081,80.868,48800.0
2014-07-17 10:10:00,94.44,94.45,94.31,94.39,45100.0,80.868,80.8766,80.7567,80.8252,45100.0
2014-07-17 10:20:00,94.41,94.64,94.39,94.48,65200.0,80.8423,81.0393,80.8252,80.9022,65200.0
2014-07-17 10:30:00,94.48,94.51,94.31,94.32,49300.0,80.9022,80.9279,80.7567,80.7652,49300.0
2014-07-17 10:40:00,94.32,94.33,94.2,94.23,35400.0,80.7652,80.7738,80.6625,80.6882,35400.0
2014-07-17 10:50:00,94.19,94.24,94.09,94.12,56000.0,80.6539,80.6967,80.5683,80.594,56000.0
2014-07-17 11:00:00,94.13,94.21,94.04,94.06,43500.0,80.6025,80.671,80.5255,80.5426,43500.0
2014-07-17 11:10:00,94.05,94.05,93.76,93.88,95800.0,80.534,80.534,80.2857,80.3885,95800.0
2014-07-17 11:20:00,93.87,93.93,93.71,93.76,45700.0,80.3799,80.4313,80.2429,80.2857,45700.0
2014-07-17 11:30:00,93.75,93.92,93.65,93.78,48800.0,80.2772,80.4227,80.1915,80.3028,48800.0
2014-07-17 11:40:00,93.79,93.85,93.67,93.82,30500.0,80.3114,80.3628,80.2087,80.3371,30500.0
2014-07-17 11:50:00,93.82,93.83,93.65,93.65,40600.0,80.3371,80.3457,80.1915,80.1915,40600.0
2014-07-17 12:00:00,93.67,93.7,93.41,93.61,71900.0,80.2087,80.2343,79.986,80.1573,71900.0
2014-07-17 12:10:00,93.62,93.78,93.62,93.66,39200.0,80.1658,80.3028,80.1658,80.2001,39200.0
2014-07-17 12:20:00,93.66,93.66,93.5,93.54,47000.0,80.2001,80.2001,80.0631,80.0973,47000.0
2014-07-17 12:30:00,93.55,93.71,93.5,93.65,45100.0,80.1059,80.2429,80.0631,80.1915,45100.0
2014-07-17 12:40:00,93.66,93.67,93.5,93.56,28400.0,80.2001,80.2087,80.0631,80.1145,28400.0
2014-07-17 12:50:00,93.56,93.67,93.53,93.63,26800.0,80.1145,80.2087,80.0888,80.1744,26800.0
2014-07-17 13:00:00,93.63,93.78,93.62,93.78,27600.0,80.1744,80.3028,80.1658,80.3028,27600.0
2014-07-17 13:10:00,93.79,93.86,93.72,93.73,33800.0,80.3114,80.3713,80.2515,80.26,33800.0
2014-07-17 13:20:00,93.73,93.75,93.59,93.59,28000.0,80.26,80.2772,80.1401,80.1401,28000.0
2014-07-17 13:30:00,93.6,93.66,93.45,93.45,51900.0,80.1487,80.2001,80.0203,80.0203,51900.0
2014-07-17 13:40:00,93.46,93.56,93.42,93.52,43800.0,80.0288,80.1145,79.9946,80.0802,43800.0
2014-07-17 13:50:00,93.54,93.62,93.45,93.51,25200.0,80.0973,80.1658,80.0203,80.0716,25200.0
2014-07-17 14:00:00,93.53,93.53,93.38,93.45,45800.0,80.0888,80.0888,79.9603,80.0203,45800.0
2014-07-17 14:10:00,93.46,93.64,93.45,93.56,32400.0,80.0288,80.183,80.0203,80.1145,32400.0
2014-07-17 14:20:00,93.55,93.57,93.43,93.51,43200.0,80.1059,80.123,80.0031,80.0716,43200.0
2014-07-17 14:30:00,93.51,93.63,93.5,93.62,35400.0,80.0716,80.1744,80.0631,80.1658,35400.0
2014-07-17 14:40:00,93.63,93.66,93.4,93.4,69900.0,80.1744,80.2001,79.9775,79.9775,69900.0
2014-07-17 14:50:00,93.4,93.53,93.36,93.47,86100.0,79.9775,80.0888,79.9432,80.0374,86100.0
2014-07-17 15:00:00,93.47,93.47,93.3,93.34,56800.0,80.0374,80.0374,79.8918,79.9261,56800.0
2014-07-17 15:10:00,93.35,93.42,93.1,93.11,94800.0,79.9346,79.9946,79.7206,79.7291,94800.0
2014-07-17 15:20:00,93.12,93.27,93.12,93.19,112000.0,79.7377,79.8661,79.7377,79.7976,112000.0
2014-07-17 15:30:00,93.19,93.25,93.05,93.09,113800.0,79.7976,79.849,79.6778,79.712,113800.0
2014-07-17 15:40:00,93.1,93.15,92.91,93.15,224000.0,79.7206,79.7634,79.5579,79.7634,224000.0
2014-07-17 15:50:00,93.16,93.16,92.95,93.0,323000.0,79.7719,79.7719,79.5921,79.6349,323000.0
2014-07-18 09:30:00,93.32,93.57,93.1,93.5,399600.0,79.909,80.123,79.7206,80.0631,399600.0
2014-07-18 09:40:00,93.56,93.77,93.48,93.49,81600.0,80.1145,80.2943,80.046,80.0545,81600.0
2014-07-18 09:50:00,93.47,93.88,93.42,93.84,77300.0,80.0374,80.3885,79.9946,80.3542,77300.0
2014-07-18 10:00:00,93.86,93.93,93.41,93.5,120100.0,80.3713,80.4313,79.986,80.0631,120100.0
2014-07-18 10:10:00,93.51,93.6,93.36,93.41,65000.0,80.0716,80.1487,79.9432,79.986,65000.0
2014-07-18 10:20:00,93.42,93.59,93.38,93.52,51400.0,79.9946,80.1401,79.9603,80.0802,51400.0
2014-07-18 10:30:00,93.51,93.66,93.45,93.45,62500.0,80.0716,80.2001,80.0203,80.0203,62500.0
2014-07-18 10:40:00,93.45,93.46,93.33,93.45,58600.0,80.0203,80.0288,79.9175,80.0203,58600.0
2014-07-18 10:50:00,93.46,93.65,93.45,93.64,143400.0,80.0288,80.1915,80.0203,80.183,143400.0
2014-07-18 11:00:00,93.65,93.69,93.6,93.64,63500.0,80.1915,80.2258,80.1487,80.183,63500.0
2014-07-18 11:10:00,93.64,93.86,93.62,93.77,51000.0,80.183,80.3713,80.1658,80.2943,51000.0
2014-07-18 11:20:00,93.76,93.78,93.55,93.65,43800.0,80.2857,80.3028,80.1059,80.1915,43800.0
2014-07-18 11:30:00,93.66,93.7,93.61,93.69,48300.0,80.2001,80.2343,80.1573,80.2258,48300.0
2014-07-18 11:40:00,93.7,93.7,93.56,93.68,45900.0,80.2343,80.2343,80.1145,80.2172,45900.0
2014-07-18 11:50:00,93.67,93.67,93.43,93.48,43400.0,80.2087,80.2087,80.0031,80.046,43400.0
2014-07-18 12:00:00,93.49,93.53,93.44,93.46,31000.0,80.0545,80.0888,80.0117,80.0288,31000.0
2014-07-18 12:10:00,93.46,93.48,93.41,93.46,38700.0,80.0288,80.046,79.986,80.0288,38700.0
2014-07-18 12:20:00,93.46,93.56,93.44,93.56,45000.0,80.0288,80.1145,80.0117,80.1145,45000.0
2014-07-18 12:30:00,93.56,93.57,93.48,93.55,51200.0,80.1145,80.123,80.046,80.1059,51200.0
2014-07-18 12:40:00,93.55,93.56,93.48,93.56,34000.0,80.1059,80.1145,80.046,80.1145,34000.0
2014-07-18 12:50:00,93.55,93.57,93.48,93.54,19500.0,80.1059,80.123,80.046,80.0973,19500.0
2014-07-18 13:00:00,93.55,93.57,93.43,93.48,30000.0,80.1059,80.123,80.0031,80.046,30000.0
2014-07-18 13:10:00,93.47,93.48,93.34,93.44,28800.0,80.0374,80.046,79.9261,80.0117,28800.0
2014-07-18 13:20:00,93.45,93.45,93.31,93.31,21100.0,80.0203,80.0203,79.9004,79.9004,21100.0
2014-07-18 13:30:00,93.31,93.51,93.3,93.51,30500.0,79.9004,80.0716,79.8918,80.0716,30500.0
2014-07-18 13:40:00,93.5,93.57,93.5,93.5,25700.0,80.0631,80.123,80.0631,80.0631,25700.0
2014-07-18 13:50:00,93.5,93.65,93.48,93.61,24100.0,80.0631,80.1915,80.046,80.1573,24100.0
2014-07-18 14:00:00,93.61,93.62,93.51,93.56,34300.0,80.1573,80.1658,80.0716,80.1145,34300.0
2014-07-18 14:10:00,93.55,93.67,93.55,93.62,39000.0,80.1059,80.2087,80.1059,80.1658,39000.0
2014-07-18 14:20:00,93.63,93.75,93.6,93.71,40900.0,80.1744,80.2772,80.1487,80.2429,40900.0
2014-07-18 14:30:00,93.7,93.73,93.64,93.67,33100.0,80.2343,80.26,80.183,80.2087,33100.0
2014-07-18 14:40:00,93.66,93.66,93.6,93.6,37700.0,80.2001,80.2001,80.1487,80.1487,37700.0
2014-07-18 14:50:00,93.6,93.63,93.56,93.59,43900.0,80.1487,80.1744,80.1145,80.1401,43900.0
2014-07-18 15:00:00,93.59,93.6,93.53,93.55,178800.0,80.1401,80.1487,80.0888,80.1059,178800.0
2014-07-18 15:10:00,93.56,93.63,93.53,93.63,94000.0,80.1145,80.1744,80.0888,80.1744,94000.0
2014-07-18 15:20:00,93.64,93.7,93.56,93.56,76300.0,80.183,80.2343,80.1145,80.1145,76300.0
2014-07-18 15:30:00,93.56,93.6,93.54,93.54,86900.0,80.1145,80.1487,80.0973,80.0973,86900.0
2014-07-18 15:40:00,93.54,93.58,93.48,93.51,126700.0,80.0973,80.1316,80.046,80.0716,126700.0
2014-07-18 15:50:00,93.52,93.57,93.5,93.53,293000.0,80.0802,80.123,80.0631,80.0888,293000.0
2014-07-21 09:30:00,93.29,93.4,92.86,93.03,89700.0,79.8833,79.9775,79.5151,79.6606,89700.0
2014-07-21 09:40:00,92.95,93.19,92.87,93.1,51800.0,79.5921,79.7976,79.5236,79.7206,51800.0
2014-07-21 09:50:00,93.11,93.25,93.1,93.13,44800.0,79.7291,79.849,79.7206,79.7463,44800.0
2014-07-21 10:00:00,93.13,93.16,92.98,92.99,43500.0,79.7463,79.7719,79.6178,79.6264,43500.0
2014-07-21 10:10:00,92.99,92.99,92.8,92.87,63000.0,79.6264,79.6264,79.4637,79.5236,63000.0
2014-07-21 10:20:00,92.84,92.95,92.81,92.86,27800.0,79.4979,79.5921,79.4722,79.5151,27800.0
2014-07-21 10:30:00,92.86,92.86,92.51,92.53,119700.0,79.5151,79.5151,79.2154,79.2325,119700.0
2014-07-21 10:40:00,92.52,92.59,92.38,92.58,91300.0,79.2239,79.2839,79.104,79.2753,91300.0
2014-07-21 10:50:00,92.58,92.71,92.56,92.57,61900.0,79.2753,79.3866,79.2582,79.2667,61900.0
2014-07-21 11:00:00,92.56,92.72,92.52,92.67,47300.0,79.2582,79.3952,79.2239,79.3524,47300.0
2014-07-21 11:10:00,92.65,92.7,92.58,92.68,38800.0,79.3352,79.3781,79.2753,79.3609,38800.0
2014-07-21 11:20:00,92.68,92.86,92.68,92.81,34100.0,79.3609,79.5151,79.3609,79.4722,34100.0
2014-07-21 11:30:00,92.81,92.85,92.64,92.64,39300.0,79.4722,79.5065,79.3267,79.3267,39300.0
2014-07-21 11:40:00,92.65,92.76,92.63,92.7,28400.0,79.3352,79.4294,79.3181,79.3781,28400.0
2014-07-21 11:50:00,92.7,92.94,92.69,92.89,60700.0,79.3781,79.5836,79.3695,79.5407,60700.0
2014-07-21 12:00:00,92.9,92.92,92.84,92.86,32200.0,79.5493,79.5664,79.4979,79.5151,32200.0
2014-07-21 12:10:00,92.87,92.89,92.82,92.85,35600.0,79.5236,79.5407,79.4808,79.5065,35600.0
2014-07-21 12:20:00,92.85,92.85,92.76,92.78,35800.0,79.5065,79.5065,79.4294,79.4466,35800.0
2014-07-21 12:30:00,92.77,92.84,92.76,92.79,18200.0,79.438,79.4979,79.4294,79.4551,18200.0
2014-07-21 12:40:00,92.79,92.81,92.72,92.77,41300.0,79.4551,79.4722,79.3952,79.438,41300.0
2014-07-21 12:50:00,92.78,92.79,92.69,92.74,24200.0,79.4466,79.4551,79.3695,79.4123,24200.0
2014-07-21 13:00:00,92.73,92.88,92.72,92.87,25000.0,79.4037,79.5322,79.3952,79.5236,25000.0
2014-07-21 13:10:00,92.87,92.94,92.81,92.92,54200.0,79.5236,79.5836,79.4722,79.5664,54200.0
2014-07-21 13:20:00,92.92,93.03,92.89,93.02,31700.0,79.5664,79.6606,79.5407,79.6521,31700.0
2014-07-21 13:30:00,93.01,93.04,92.97,92.97,21800.0,79.6435,79.6692,79.6092,79.6092,21800.0
2014-07-21 13:40:00,92.96,93.15,92.96,93.14,31300.0,79.6007,79.7634,79.6007,79.7548,31300.0
2014-07-21 13:50:00,93.14,93.14,93.01,93.04,24400.0,79.7548,79.7548,79.6435,79.6692,24400.0
2014-07-21 14:00:00,93.04,93.09,93.03,93.05,29800.0,79.6692,79.712,79.6606,79.6778,29800.0
2014-07-21 14:10:00,93.05,93.08,92.97,92.97,33400.0,79.6778,79.7034,79.6092,79.6092,33400.0
2014-07-21 14:20:00,92.97,92.99,92.87,92.94,33800.0,79.6092,79.6264,79.5236,79.5836,33800.0
2014-07-21 14:30:00,92.93,92.97,92.87,92.93,27400.0,79.575,79.6092,79.5236,79.575,27400.0
2014-07-21 14:40:00,92.94,93.01,92.93,92.95,74600.0,79.5836,79.6435,79.575,79.5921,74600.0
2014-07-21 14:50:00,92.95,93.01,92.94,92.97,42900.0,79.5921,79.6435,79.5836,79.6092,42900.0
2014-07-21 15:00:00,92.96,93.0,92.89,92.92,62400.0,79.6007,79.6349,79.5407,79.5664,62400.0
2014-07-21 15:10:00,92.92,92.97,92.84,92.94,68500.0,79.5664,79.6092,79.4979,79.5836,68500.0
2014-07-21 15:20:00,92.94,93.02,92.92,93.0,62900.0,79.5836,79.6521,79.5664,79.6349,62900.0
2014-07-21 15:30:00,93.0,93.0,92.92,92.98,64600.0,79.6349,79.6349,79.5664,79.6178,64600.0
2014-07-21 15:40:00,92.98,92.98,92.9,92.9,65400.0,79.6178,79.6178,79.5493,79.5493,65400.0
2014-07-21 15:50:00,92.91,92.96,92.84,92.88,155000.0,79.5579,79.6007,79.4979,79.5322,155000.0
2014-07-22 09:30:00,93.51,94.06,93.51,93.75,243100.0,80.0716,80.5426,80.0716,80.2772,243100.0
2014-07-22 09:40:00,93.78,93.78,93.45,93.67,146300.0,80.3028,80.3028,80.0203,80.2087,146300.0
2014-07-22 09:50:00,93.72,93.96,93.69,93.69,39600.0,80.2515,80.457,80.2258,80.2258,39600.0
2014-07-22 10:00:00,93.68,93.84,93.64,93.77,56500.0,80.2172,80.3542,80.183,80.2943,56500.0
2014-07-22 10:10:00,93.78,93.84,93.63,93.65,60600.0,80.3028,80.3542,80.1744,80.1915,60600.0
2014-07-22 10:20:00,93.65,93.74,93.58,93.69,98400.0,80.1915,80.2686,80.1316,80.2258,98400.0
2014-07-22 10:30:00,93.7,93.75,93.56,93.58,50700.0,80.2343,80.2772,80.1145,80.1316,50700.0
2014-07-22 10:40:00,93.58,93.7,93.56,93.63,38800.0,80.1316,80.2343,80.1145,80.1744,38800.0
2014-07-22 10:50:00,93.62,93.65,93.6,93.63,45600.0,80.1658,80.1915,80.1487,80.1744,45600.0
2014-07-22 11:00:00,93.63,93.79,93.63,93.76,44800.0,80.1744,80.3114,80.1744,80.2857,44800.0
2014-07-22 11:10:00,93.75,93.75,93.64,93.65,46300.0,80.2772,80.2772,80.183,80.1915,46300.0
2014-07-22 11:20:00,93.65,93.67,93.6,93.61,22600.0,80.1915,80.2087,80.1487,80.1573,22600.0
2014-07-22 11:30:00,93.61,93.67,93.6,93.62,19400.0,80.1573,80.2087,80.1487,80.1658,19400.0
2014-07-22 11:40:00,93.61,93.68,93.61,93.68,14700.0,80.1573,80.2172,80.1573,80.2172,14700.0
2014-07-22 11:50:00,93.67,93.69,93.61,93.62,27700.0,80.2087,80.2258,80.1573,80.1658,27700.0
2014-07-22 12:00:00,93.62,93.63,93.55,93.56,45300.0,80.1658,80.1744,80.1059,80.1145,45300.0
2014-07-22 12:10:00,93.56,93.58,93.51,93.58,28100.0,80.1145,80.1316,80.0716,80.1316,28100.0
2014-07-22 12:20:00,93.57,93.62,93.53,93.62,9500.0,80.123,80.1658,80.0888,80.1658,9500.0
2014-07-22 12:30:00,93.61,93.67,93.6,93.64,21400.0,80.1573,80.2087,80.1487,80.183,21400.0
2014-07-22 12:40:00,93.64,93.64,93.56,93.57,15200.0,80.183,80.183,80.1145,80.123,15200.0
2014-07-22 12:50:00,93.57,93.62,93.56,93.57,23200.0,80.123,80.1658,80.1145,80.123,23200.0
2014-07-22 13:00:00,93.58,93.65,93.57,93.65,23600.0,80.1316,80.1915,80.123,80.1915,23600.0
2014-07-22 13:10:00,93.65,93.67,93.61,93.66,15900.0,80.1915,80.2087,80.1573,80.2001,15900.0
2014-07-22 13:20:00,93.66,93.67,93.6,93.63,12200.0,80.2001,80.2087,80.1487,80.1744,12200.0
2014-07-22 13:30:00,93.63,93.63,93.55,93.6,15200.0,80.1744,80.1744,80.1059,80.1487,15200.0
2014-07-22 13:40:00,93.61,93.61,93.5,93.53,19400.0,80.1573,80.1573,80.0631,80.0888,19400.0
2014-07-22 13:50:00,93.53,93.55,93.5,93.55,14300.0,80.0888,80.1059,80.0631,80.1059,14300.0
2014-07-22 14:00:00,93.55,93.57,93.47,93.51,27100.0,80.1059,80.123,80.0374,80.0716,27100.0
2014-07-22 14:10:00,93.51,93.51,93.45,93.48,27500.0,80.0716,80.0716,80.0203,80.046,27500.0
2014-07-22 14:20:00,93.47,93.51,93.44,93.47,35000.0,80.0374,80.0716,80.0117,80.0374,35000.0
2014-07-22 14:30:00,93.47,93.48,93.39,93.43,30300.0,80.0374,80.046,79.9689,80.0031,30300.0
2014-07-22 14:40:00,93.42,93.42,93.26,93.31,28300.0,79.9946,79.9946,79.8576,79.9004,28300.0
2014-07-22 14:50:00,93.31,93.31,93.23,93.28,46400.0,79.9004,79.9004,79.8319,79.8747,46400.0
2014-07-22 15:00:00,93.28,93.28,93.22,93.28,67400.0,79.8747,79.8747,79.8233,79.8747,67400.0
2014-07-22 15:10:00,93.27,93.3,93.24,93.26,43700.0,79.8661,79.8918,79.8404,79.8576,43700.0
2014-07-22 15:20:00,93.26,93.28,93.22,93.27,56300.0,79.8576,79.8747,79.8233,79.8661,56300.0
2014-07-22 15:30:00,93.28,93.38,93.27,93.28,87900.0,79.8747,79.9603,79.8661,79.8747,87900.0
2014-07-22 15:40:00,93.29,93.38,93.29,93.34,107200.0,79.8833,79.9603,79.8833,79.9261,107200.0
2014-07-22 15:50:00,93.35,93.42,93.33,93.36,234000.0,79.9346,79.9946,79.9175,79.9432,234000.0
2014-07-23 09:30:00,93.19,93.59,93.19,93.31,80700.0,79.7976,80.1401,79.7976,79.9004,80700.0
2014-07-23 09:40:00,93.32,93.4,93.21,93.4,31900.0,79.909,79.9775,79.8148,79.9775,31900.0
2014-07-23 09:50:00,93.4,93.51,93.29,93.3,56500.0,79.9775,80.0716,79.8833,79.8918,56500.0
2014-07-23 10:00:00,93.3,93.4,93.25,93.34,24500.0,79.8918,79.9775,79.849,79.9261,24500.0
2014-07-23 10:10:00,93.33,93.42,93.3,93.36,22300.0,79.9175,79.9946,79.8918,79.9432,22300.0
2014-07-23 10:20:00,93.38,93.4,93.26,93.34,27900.0,79.9603,79.9775,79.8576,79.9261,27900.0
2014-07-23 10:30:00,93.34,93.5,93.34,93.48,28000.0,79.9261,80.0631,79.9261,80.046,28000.0
2014-07-23 10:40:00,93.44,93.47,93.36,93.42,19000.0,80.0117,80.0374,79.9432,79.9946,19000.0
2014-07-23 10:50:00,93.42,93.48,93.38,93.42,26800.0,79.9946,80.046,79.9603,79.9946,26800.0
2014-07-23 11:00:00,93.42,93.43,93.35,93.39,48200.0,79.9946,80.0031,79.9346,79.9689,48200.0
2014-07-23 11:10:00,93.39,93.39,93.33,93.36,25000.0,79.9689,79.9689,79.9175,79.9432,25000.0
2014-07-23 11:20:00,93.35,93.44,93.35,93.42,29700.0,79.9346,80.0117,79.9346,79.9946,29700.0
2014-07-23 11:30:00,93.42,93.48,93.32,93.34,90700.0,79.9946,80.046,79.909,79.9261,90700.0
2014-07-23 11:40:00,93.34,93.35,93.22,93.25,29400.0,79.9261,79.9346,79.8233,79.849,29400.0
2014-07-23 11:50:00,93.23,93.34,93.23,93.27,25800.0,79.8319,79.9261,79.8319,79.8661,25800.0
2014-07-23 12:00:00,93.26,93.28,93.09,93.11,61600.0,79.8576,79.8747,79.712,79.7291,61600.0
2014-07-23 12:10:00,93.11,93.16,93.1,93.12,38800.0,79.7291,79.7719,79.7206,79.7377,38800.0
2014-07-23 12:20:00,93.13,93.14,93.02,93.02,30100.0,79.7463,79.7548,79.6521,79.6521,30100.0
2014-07-23 12:30:00,93.02,93.02,92.82,92.84,43100.0,79.6521,79.6521,79.4808,79.4979,43100.0
2014-07-23 12:40:00,92.86,92.92,92.86,92.9,30300.0,79.5151,79.5664,79.5151,79.5493,30300.0
2014-07-23 12:50:00,92.9,92.92,92.85,92.88,34700.0,79.5493,79.5664,79.5065,79.5322,34700.0
2014-07-23 13:00:00,92.87,92.9,92.87,92.89,16000.0,79.5236,79.5493,79.5236,79.5407,16000.0
2014-07-23 13:10:00,92.9,92.95,92.85,92.93,40600.0,79.5493,79.5921,79.5065,79.575,40600.0
2014-07-23 13:20:00,92.93,92.98,92.91,92.92,16500.0,79.575,79.6178,79.5579,79.5664,16500.0
2014-07-23 13:30:00,92.92,92.95,92.89,92.94,23400.0,79.5664,79.5921,79.5407,79.5836,23400.0
2014-07-23 13:40:00,92.94,92.99,92.92,92.96,46400.0,79.5836,79.6264,79.5664,79.6007,46400.0
2014-07-23 13:50:00,92.95,92.98,92.92,92.97,19600.0,79.5921,79.6178,79.5664,79.6092,19600.0
2014-07-23 14:00:00,92.98,93.0,92.95,93.0,21700.0,79.6178,79.6349,79.5921,79.6349,21700.0
2014-07-23 14:10:00,93.0,93.09,92.95,92.99,61200.0,79.6349,79.712,79.5921,79.6264,61200.0
2014-07-23 14:20:00,92.98,93.08,92.98,93.08,18300.0,79.6178,79.7034,79.6178,79.7034,18300.0
2014-07-23 14:30:00,93.08,93.15,93.04,93.14,23300.0,79.7034,79.7634,79.6692,79.7548,23300.0
2014-07-23 14:40:00,93.15,93.2,93.13,93.16,35800.0,79.7634,79.8062,79.7463,79.7719,35800.0
2014-07-23 14:50:00,93.16,93.16,93.08,93.11,47500.0,79.7719,79.7719,79.7034,79.7291,47500.0
2014-07-23 15:00:00,93.11,93.17,93.1,93.16,32200.0,79.7291,79.7805,79.7206,79.7719,32200.0
2014-07-23 15:10:00,93.17,93.25,93.17,93.25,42900.0,79.7805,79.849,79.7805,79.849,42900.0
2014-07-23 15:20:00,93.25,93.3,93.23,93.3,61600.0,79.849,79.8918,79.8319,79.8918,61600.0
2014-07-23 15:30:00,93.3,93.31,93.23,93.28,53400.0,79.8918,79.9004,79.8319,79.8747,53400.0
2014-07-23 15:40:00,93.28,93.3,93.21,93.27,79400.0,79.8747,79.8918,79.8148,79.8661,79400.0
2014-07-23 15:50:00,93.27,93.31,93.26,93.28,154000.0,79.8661,79.9004,79.8576,79.8747,154000.0
2014-07-24 09:30:00,93.33,93.46,92.85,93.27,128200.0,79.9175,80.0288,79.5065,79.8661,128200.0
2014-07-24 09:40:00,93.23,93.5,93.18,93.47,84100.0,79.8319,80.0631,79.7891,80.0374,84100.0
2014-07-24 09:50:00,93.48,93.62,93.45,93.46,64100.0,80.046,80.1658,80.0203,80.0288,64100.0
2014-07-24 10:00:00,93.47,93.53,93.38,93.5,61700.0,80.0374,80.0888,79.9603,80.0631,61700.0
2014-07-24 10:10:00,93.49,93.53,93.38,93.44,57900.0,80.0545,80.0888,79.9603,80.0117,57900.0
2014-07-24 10:20:00,93.44,93.44,93.27,93.38,66100.0,80.0117,80.0117,79.8661,79.9603,66100.0
2014-07-24 10:30:00,93.38,93.47,93.37,93.46,22300.0,79.9603,80.0374,79.9518,80.0288,22300.0
2014-07-24 10:40:00,93.45,93.51,93.43,93.49,30300.0,80.0203,80.0716,80.0031,80.0545,30300.0
2014-07-24 10:50:00,93.48,93.49,93.41,93.47,59000.0,80.046,80.0545,79.986,80.0374,59000.0
2014-07-24 11:00:00,93.47,93.52,93.45,93.47,98000.0,80.0374,80.0802,80.0203,80.0374,98000.0
2014-07-24 11:10:00,93.48,93.5,93.42,93.47,35200.0,80.046,80.0631,79.9946,80.0374,35200.0
2014-07-24 11:20:00,93.48,93.5,93.43,93.47,31100.0,80.046,80.0631,80.0031,80.0374,31100.0
2014-07-24 11:30:00,93.45,93.5,93.45,93.47,32900.0,80.0203,80.0631,80.0203,80.0374,32900.0
2014-07-24 11:40:00,93.49,93.51,93.46,93.49,95500.0,80.0545,80.0716,80.0288,80.0545,95500.0
2014-07-24 11:50:00,93.5,93.59,93.46,93.48,214100.0,80.0631,80.1401,80.0288,80.046,214100.0
2014-07-24 12:00:00,93.49,93.57,93.46,93.48,34100.0,80.0545,80.123,80.0288,80.046,34100.0
2014-07-24 12:10:00,93.48,93.48,93.42,93.42,14800.0,80.046,80.046,79.9946,79.9946,14800.0
2014-07-24 12:20:00,93.43,93.46,93.4,93.44,18800.0,80.0031,80.0288,79.9775,80.0117,18800.0
2014-07-24 12:30:00,93.45,93.45,93.4,93.44,15500.0,80.0203,80.0203,79.9775,80.0117,15500.0
2014-07-24 12:40:00,93.44,93.45,93.38,93.38,21500.0,80.0117,80.0203,79.9603,79.9603,21500.0
2014-07-24 12:50:00,93.37,93.4,93.3,93.31,21900.0,79.9518,79.9775,79.8918,79.9004,21900.0
2014-07-24 13:00:00,93.3,93.31,93.09,93.11,30600.0,79.8918,79.9004,79.712,79.7291,30600.0
2014-07-24 13:10:00,93.1,93.22,93.08,93.22,22000.0,79.7206,79.8233,79.7034,79.8233,22000.0
2014-07-24 13:20:00,93.21,93.34,93.21,93.33,24900.0,79.8148,79.9261,79.8148,79.9175,24900.0
2014-07-24 13:30:00,93.34,93.39,93.23,93.24,47300.0,79.9261,79.9689,79.8319,79.8404,47300.0
2014-07-24 13:40:00,93.24,93.29,93.17,93.19,22900.0,79.8404,79.8833,79.7805,79.7976,22900.0
2014-07-24 13:50:00,93.19,93.21,93.13,93.2,44800.0,79.7976,79.8148,79.7463,79.8062,44800.0
2014-07-24 14:00:00,93.2,93.25,93.2,93.25,17600.0,79.8062,79.849,79.8062,79.849,17600.0
2014-07-24 14:10:00,93.25,93.28,93.23,93.27,25900.0,79.849,79.8747,79.8319,79.8661,25900.0
2014-07-24 14:20:00,93.26,93.29,93.23,93.25,54200.0,79.8576,79.8833,79.8319,79.849,54200.0
2014-07-24 14:30:00,93.24,93.26,93.16,93.16,41600.0,79.8404,79.8576,79.7719,79.7719,41600.0
2014-07-24 14:40:00,93.16,93.26,93.15,93.24,15300.0,79.7719,79.8576,79.7634,79.8404,15300.0
2014-07-24 14:50:00,93.23,93.29,93.15,93.18,44700.0,79.8319,79.8833,79.7634,79.7891,44700.0
2014-07-24 15:00:00,93.19,93.26,93.14,93.25,77700.0,79.7976,79.8576,79.7548,79.849,77700.0
2014-07-24 15:10:00,93.25,93.29,93.22,93.28,115200.0,79.849,79.8833,79.8233,79.8747,115200.0
2014-07-24 15:20:00,93.27,93.27,93.22,93.23,71500.0,79.8661,79.8661,79.8233,79.8319,71500.0
2014-07-24 15:30:00,93.23,93.31,93.22,93.29,107300.0,79.8319,79.9004,79.8233,79.8833,107300.0
2014-07-24 15:40:00,93.29,93.33,93.25,93.25,122300.0,79.8833,79.9175,79.849,79.849,122300.0
2014-07-24 15:50:00,93.25,93.26,93.09,93.13,350100.0,79.849,79.8576,79.712,79.7463,350100.0
2014-07-25 09:30:00,92.74,93.07,92.27,92.27,143700.0,79.4123,79.6949,79.0098,79.0098,143700.0
2014-07-25 09:40:00,92.26,92.41,91.96,92.18,179000.0,79.0013,79.1297,78.7444,78.9328,179000.0
2014-07-25 09:50:00,92.2,92.4,92.05,92.13,121800.0,78.9499,79.1212,78.8215,78.89,121800.0
2014-07-25 10:00:00,92.16,92.22,91.95,91.96,151500.0,78.9157,78.967,78.7358,78.7444,151500.0
2014-07-25 10:10:00,91.95,92.15,91.95,92.13,89400.0,78.7358,78.9071,78.7358,78.89,89400.0
2014-07-25 10:20:00,92.12,92.19,92.07,92.09,69800.0,78.8814,78.9413,78.8386,78.8557,69800.0
2014-07-25 10:30:00,92.09,92.33,92.07,92.33,44800.0,78.8557,79.0612,78.8386,79.0612,44800.0
2014-07-25 10:40:00,92.34,92.34,92.04,92.09,97700.0,79.0698,79.0698,78.8129,78.8557,97700.0
2014-07-25 10:50:00,92.1,92.17,91.95,92.02,66500.0,78.8643,78.9242,78.7358,78.7958,66500.0
2014-07-25 11:00:00,92.0,92.0,91.78,91.92,78400.0,78.7786,78.7786,78.5903,78.7101,78400.0
2014-07-25 11:10:00,91.9,91.96,91.72,91.8,87100.0,78.693,78.7444,78.5389,78.6074,87100.0
2014-07-25 11:20:00,91.79,91.8,91.58,91.8,105600.0,78.5988,78.6074,78.419,78.6074,105600.0
2014-07-25 11:30:00,91.79,91.93,91.76,91.84,51700.0,78.5988,78.7187,78.5731,78.6416,51700.0
2014-07-25 11:40:00,91.84,91.95,91.84,91.89,66800.0,78.6416,78.7358,78.6416,78.6845,66800.0
2014-07-25 11:50:00,91.9,91.96,91.85,91.9,46400.0,78.693,78.7444,78.6502,78.693,46400.0
2014-07-25 12:00:00,91.9,91.94,91.84,91.86,86800.0,78.693,78.7273,78.6416,78.6588,86800.0
2014-07-25 12:10:00,91.86,92.0,91.86,91.97,40800.0,78.6588,78.7786,78.6588,78.753,40800.0
2014-07-25 12:20:00,91.97,92.02,91.95,91.96,32000.0,78.753,78.7958,78.7358,78.7444,32000.0
2014-07-25 12:30:00,91.97,92.09,91.97,92.08,25300.0,78.753,78.8557,78.753,78.8472,25300.0
2014-07-25 12:40:00,92.08,92.25,92.08,92.2,32300.0,78.8472,78.9927,78.8472,78.9499,32300.0
2014-07-25 12:50:00,92.19,92.23,92.15,92.17,25800.0,78.9413,78.9756,78.9071,78.9242,25800.0
2014-07-25 13:00:00,92.17,92.17,92.01,92.05,56000.0,78.9242,78.9242,78.7872,78.8215,56000.0
2014-07-25 13:10:00,92.06,92.09,91.93,92.06,68200.0,78.83,78.8557,78.7187,78.83,68200.0
2014-07-25 13:20:00,92.05,92.1,91.97,92.0,78200.0,78.8215,78.8643,78.753,78.7786,78200.0
2014-07-25 13:30:00,92.0,92.0,91.83,91.91,57600.0,78.7786,78.7786,78.6331,78.7016,57600.0
2014-07-25 13:40:00,91.92,91.95,91.89,91.9,54600.0,78.7101,78.7358,78.6845,78.693,54600.0
2014-07-25 13:50:00,91.9,91.91,91.81,91.84,42100.0,78.693,78.7016,78.616,78.6416,42100.0
2014-07-25 14:00:00,91.83,91.9,91.76,91.9,68100.0,78.6331,78.693,78.5731,78.693,68100.0
2014-07-25 14:10:00,91.9,92.12,91.89,92.1,66500.0,78.693,78.8814,78.6845,78.8643,66500.0
2014-07-25 14:20:00,92.1,92.12,92.06,92.08,58200.0,78.8643,78.8814,78.83,78.8472,58200.0
2014-07-25 14:30:00,92.08,92.11,91.98,91.99,92300.0,78.8472,78.8728,78.7615,78.7701,92300.0
2014-07-25 14:40:00,91.99,92.01,91.93,91.96,105300.0,78.7701,78.7872,78.7187,78.7444,105300.0
2014-07-25 14:50:00,91.95,91.98,91.87,91.93,63100.0,78.7358,78.7615,78.6673,78.7187,63100.0
2014-07-25 15:00:00,91.93,91.96,91.83,91.89,78500.0,78.7187,78.7444,78.6331,78.6845,78500.0
2014-07-25 15:10:00,91.89,91.95,91.86,91.9,87300.0,78.6845,78.7358,78.6588,78.693,87300.0
2014-07-25 15:20:00,91.89,91.95,91.82,91.87,85500.0,78.6845,78.7358,78.6245,78.6673,85500.0
2014-07-25 15:30:00,91.86,91.86,91.74,91.74,124000.0,78.6588,78.6588,78.556,78.556,124000.0
2014-07-25 15:40:00,91.74,91.95,91.74,91.95,249400.0,78.556,78.7358,78.556,78.7358,249400.0
2014-07-25 15:50:00,91.95,91.96,91.86,91.9,262400.0,78.7358,78.7444,78.6588,78.693,262400.0
2014-07-28 09:30:00,91.9,91.95,91.56,91.78,87200.0,78.693,78.7358,78.4019,78.5903,87200.0
2014-07-28 09:40:00,91.76,91.78,91.22,91.22,173700.0,78.5731,78.5903,78.1107,78.1107,173700.0
2014-07-28 09:50:00,91.22,91.36,91.06,91.33,126000.0,78.1107,78.2306,77.9737,78.2049,126000.0
2014-07-28 10:00:00,91.3,91.3,90.9,90.95,133700.0,78.1792,78.1792,77.8367,77.8795,133700.0
2014-07-28 10:10:00,90.94,91.27,90.9,91.19,88700.0,77.871,78.1536,77.8367,78.0851,88700.0
2014-07-28 10:20:00,91.2,91.39,91.14,91.31,65700.0,78.0936,78.2563,78.0422,78.1878,65700.0
2014-07-28 10:30:00,91.34,91.4,91.19,91.39,83500.0,78.2135,78.2649,78.0851,78.2563,83500.0
2014-07-28 10:40:00,91.4,91.62,91.34,91.6,53900.0,78.2649,78.4533,78.2135,78.4361,53900.0
2014-07-28 10:50:00,91.6,91.75,91.57,91.66,93800.0,78.4361,78.5646,78.4104,78.4875,93800.0
2014-07-28 11:00:00,91.67,91.79,91.65,91.78,66800.0,78.4961,78.5988,78.4789,78.5903,66800.0
2014-07-28 11:10:00,91.8,91.9,91.78,91.9,70800.0,78.6074,78.693,78.5903,78.693,70800.0
2014-07-28 11:20:00,91.9,91.92,91.82,91.9,61500.0,78.693,78.7101,78.6245,78.693,61500.0
2014-07-28 11:30:00,91.9,91.98,91.83,91.9,103400.0,78.693,78.7615,78.6331,78.693,103400.0
2014-07-28 11:40:00,91.89,91.9,91.69,91.85,68900.0,78.6845,78.693,78.5132,78.6502,68900.0
2014-07-28 11:50:00,91.85,91.91,91.83,91.87,42400.0,78.6502,78.7016,78.6331,78.6673,42400.0
2014-07-28 12:00:00,91.89,91.95,91.87,91.92,38300.0,78.6845,78.7358,78.6673,78.7101,38300.0
2014-07-28 12:10:00,91.93,91.93,91.66,91.67,51900.0,78.7187,78.7187,78.4875,78.4961,51900.0
2014-07-28 12:20:00,91.67,91.69,91.56,91.57,68300.0,78.4961,78.5132,78.4019,78.4104,68300.0
2014-07-28 12:30:00,91.58,91.65,91.54,91.55,43700.0,78.419,78.4789,78.3848,78.3933,43700.0
2014-07-28 12:40:00,91.54,91.83,91.51,91.83,36400.0,78.3848,78.6331,78.3591,78.6331,36400.0
2014-07-28 12:50:00,91.82,91.87,91.76,91.83,35300.0,78.6245,78.6673,78.5731,78.6331,35300.0
2014-07-28 13:00:00,91.83,91.87,91.64,91.7,50200.0,78.6331,78.6673,78.4704,78.5218,50200.0
2014-07-28 13:10:00,91.7,91.94,91.69,91.94,63000.0,78.5218,78.7273,78.5132,78.7273,63000.0
2014-07-28 13:20:00,91.93,91.98,91.88,91.91,58800.0,78.7187,78.7615,78.6759,78.7016,58800.0
2014-07-28 13:30:00,91.91,91.98,91.89,91.94,95100.0,78.7016,78.7615,78.6845,78.7273,95100.0
2014-07-28 13:40:00,91.96,92.0,91.9,91.91,82600.0,78.7444,78.7786,78.693,78.7016,82600.0
2014-07-28 13:50:00,91.91,91.94,91.89,91.92,43500.0,78.7016,78.7273,78.6845,78.7101,43500.0
2014-07-28 14:00:00,91.92,91.99,91.89,91.96,64300.0,78.7101,78.7701,78.6845,78.7444,64300.0
2014-07-28 14:10:00,91.96,92.02,91.94,91.94,61900.0,78.7444,78.7958,78.7273,78.7273,61900.0
2014-07-28 14:20:00,91.93,92.0,91.92,91.99,33800.0,78.7187,78.7786,78.7101,78.7701,33800.0
2014-07-28 14:30:00,92.0,92.01,91.92,92.0,43500.0,78.7786,78.7872,78.7101,78.7786,43500.0
2014-07-28 14:40:00,92.0,92.01,91.95,91.98,46500.0,78.7786,78.7872,78.7358,78.7615,46500.0
2014-07-28 14:50:00,91.99,92.01,91.93,91.93,108600.0,78.7701,78.7872,78.7187,78.7187,108600.0
2014-07-28 15:00:00,91.94,91.96,91.74,91.75,168900.0,78.7273,78.7444,78.556,78.5646,168900.0
2014-07-28 15:10:00,91.75,91.78,91.69,91.73,213600.0,78.5646,78.5903,78.5132,78.5475,213600.0
2014-07-28 15:20:00,91.74,92.0,91.7,91.96,91500.0,78.556,78.7786,78.5218,78.7444,91500.0
2014-07-28 15:30:00,91.97,92.02,91.94,92.0,69500.0,78.753,78.7958,78.7273,78.7786,69500.0
2014-07-28 15:40:00,92.0,92.03,91.79,91.79,238300.0,78.7786,78.8043,78.5988,78.5988,238300.0
2014-07-28 15:50:00,91.8,91.9,91.76,91.84,285500.0,78.6074,78.693,78.5731,78.6416,285500.0
2014-07-29 09:30:00,91.83,92.19,91.51,91.94,135500.0,78.6331,78.9413,78.3591,78.7273,135500.0
2014-07-29 09:40:00,91.95,92.15,91.83,92.09,224500.0,78.7358,78.9071,78.6331,78.8557,224500.0
2014-07-29 09:50:00,92.08,92.12,91.92,91.92,85700.0,78.8472,78.8814,78.7101,78.7101,85700.0
2014-07-29 10:00:00,91.93,92.23,91.9,92.07,117200.0,78.7187,78.9756,78.693,78.8386,117200.0
2014-07-29 10:10:00,92.04,92.07,91.84,91.86,77600.0,78.8129,78.8386,78.6416,78.6588,77600.0
2014-07-29 10:20:00,91.87,92.08,91.84,92.06,101400.0,78.6673,78.8472,78.6416,78.83,101400.0
2014-07-29 10:30:00,92.06,92.12,92.05,92.09,96800.0,78.83,78.8814,78.8215,78.8557,96800.0
2014-07-29 10:40:00,92.09,92.16,92.06,92.14,78200.0,78.8557,78.9157,78.83,78.8985,78200.0
2014-07-29 10:50:00,92.15,92.15,92.06,92.1,100700.0,78.9071,78.9071,78.83,78.8643,100700.0
2014-07-29 11:00:00,92.1,92.1,91.84,91.84,60200.0,78.8643,78.8643,78.6416,78.6416,60200.0
2014-07-29 11:10:00,91.84,91.98,91.72,91.91,55200.0,78.6416,78.7615,78.5389,78.7016,55200.0
2014-07-29 11:20:00,91.9,91.92,91.72,91.74,51300.0,78.693,78.7101,78.5389,78.556,51300.0
2014-07-29 11:30:00,91.74,91.76,91.53,91.62,98600.0,78.556,78.5731,78.3762,78.4533,98600.0
2014-07-29 11:40:00,91.62,91.91,91.6,91.91,124700.0,78.4533,78.7016,78.4361,78.7016,124700.0
2014-07-29 11:50:00,91.91,91.99,91.88,91.94,93200.0,78.7016,78.7701,78.6759,78.7273,93200.0
2014-07-29 12:00:00,91.93,92.0,91.92,91.99,119400.0,78.7187,78.7786,78.7101,78.7701,119400.0
2014-07-29 12:10:00,91.99,92.07,91.96,92.06,55200.0,78.7701,78.8386,78.7444,78.83,55200.0
2014-07-29 12:20:00,92.06,92.16,92.06,92.11,64700.0,78.83,78.9157,78.83,78.8728,64700.0
2014-07-29 12:30:00,92.11,92.15,92.07,92.1,130700.0,78.8728,78.9071,78.8386,78.8643,130700.0
2014-07-29 12:40:00,92.1,92.19,92.08,92.17,50200.0,78.8643,78.9413,78.8472,78.9242,50200.0
2014-07-29 12:50:00,92.17,92.19,92.08,92.15,102500.0,78.9242,78.9413,78.8472,78.9071,102500.0
2014-07-29 13:00:00,92.15,92.16,92.1,92.12,64200.0,78.9071,78.9157,78.8643,78.8814,64200.0
2014-07-29 13:10:00,92.12,92.12,92.04,92.05,60200.0,78.8814,78.8814,78.8129,78.8215,60200.0
2014-07-29 13:20:00,92.06,92.12,92.04,92.05,58600.0,78.83,78.8814,78.8129,78.8215,58600.0
2014-07-29 13:30:00,92.05,92.06,91.91,91.92,43000.0,78.8215,78.83,78.7016,78.7101,43000.0
2014-07-29 13:40:00,91.92,91.96,91.71,91.75,153500.0,78.7101,78.7444,78.5303,78.5646,153500.0
2014-07-29 13:50:00,91.73,91.93,91.73,91.82,36700.0,78.5475,78.7187,78.5475,78.6245,36700.0
2014-07-29 14:00:00,91.82,91.87,91.82,91.84,36900.0,78.6245,78.6673,78.6245,78.6416,36900.0
2014-07-29 14:10:00,91.83,91.94,91.83,91.88,58800.0,78.6331,78.7273,78.6331,78.6759,58800.0
2014-07-29 14:20:00,91.87,91.94,91.6,91.73,57000.0,78.6673,78.7273,78.4361,78.5475,57000.0
2014-07-29 14:30:00,91.73,91.93,91.72,91.81,52600.0,78.5475,78.7187,78.5389,78.616,52600.0
2014-07-29 14:40:00,91.81,91.96,91.8,91.94,60400.0,78.616,78.7444,78.6074,78.7273,60400.0
2014-07-29 14:50:00,91.94,91.96,91.84,91.84,60200.0,78.7273,78.7444,78.6416,78.6416,60200.0
2014-07-29 15:00:00,91.84,91.96,91.78,91.93,103900.0,78.6416,78.7444,78.5903,78.7187,103900.0
2014-07-29 15:10:00,91.92,91.94,91.82,91.91,111100.0,78.7101,78.7273,78.6245,78.7016,111100.0
2014-07-29 15:20:00,91.92,91.98,91.88,91.91,113900.0,78.7101,78.7615,78.6759,78.7016,113900.0
2014-07-29 15:30:00,91.9,91.95,91.81,91.94,145800.0,78.693,78.7358,78.616,78.7273,145800.0
2014-07-29 15:40:00,91.93,91.99,91.75,91.95,169000.0,78.7187,78.7701,78.5646,78.7358,169000.0
2014-07-29 15:50:00,91.95,91.95,91.72,91.73,535100.0,78.7358,78.7358,78.5389,78.5475,535100.0
2014-07-30 09:30:00,92.11,92.32,91.21,91.36,164000.0,78.8728,79.0527,78.1022,78.2306,164000.0
2014-07-30 09:40:00,91.31,91.6,91.26,91.48,184700.0,78.1878,78.4361,78.145,78.3334,184700.0
2014-07-30 09:50:00,91.49,91.84,90.69,90.69,160000.0,78.3419,78.6416,77.6569,77.6569,160000.0
2014-07-30 10:00:00,90.7,90.72,90.39,90.63,178600.0,77.6655,77.6826,77.4,77.6055,178600.0
2014-07-30 10:10:00,90.64,90.85,90.55,90.75,175800.0,77.6141,77.7939,77.537,77.7083,175800.0
2014-07-30 10:20:00,90.75,90.89,90.72,90.75,62500.0,77.7083,77.8282,77.6826,77.7083,62500.0
2014-07-30 10:30:00,90.75,90.8,90.58,90.66,76400.0,77.7083,77.7511,77.5627,77.6312,76400.0
2014-07-30 10:40:00,90.66,90.8,90.47,90.48,102100.0,77.6312,77.7511,77.4685,77.4771,102100.0
2014-07-30 10:50:00,90.47,90.56,90.47,90.48,110200.0,77.4685,77.5456,77.4685,77.4771,110200.0
2014-07-30 11:00:00,90.49,90.49,90.04,90.48,178500.0,77.4857,77.4857,77.1003,77.4771,178500.0
2014-07-30 11:10:00,90.47,90.62,90.44,90.54,82300.0,77.4685,77.597,77.4428,77.5285,82300.0
2014-07-30 11:20:00,90.55,90.66,90.51,90.62,37200.0,77.537,77.6312,77.5028,77.597,37200.0
2014-07-30 11:30:00,90.63,90.63,90.36,90.36,152500.0,77.6055,77.6055,77.3743,77.3743,152500.0
2014-07-30 11:40:00,90.35,90.4,90.19,90.21,92400.0,77.3658,77.4086,77.2288,77.2459,92400.0
2014-07-30 11:50:00,90.21,90.34,90.21,90.32,83700.0,77.2459,77.3572,77.2459,77.3401,83700.0
2014-07-30 12:00:00,90.32,90.33,90.15,90.23,85700.0,77.3401,77.3486,77.1945,77.263,85700.0
2014-07-30 12:10:00,90.24,90.39,90.12,90.17,141900.0,77.2716,77.4,77.1688,77.2116,141900.0
2014-07-30 12:20:00,90.17,90.41,90.11,90.35,153600.0,77.2116,77.4171,77.1603,77.3658,153600.0
2014-07-30 12:30:00,90.34,90.48,90.19,90.46,82400.0,77.3572,77.4771,77.2288,77.46,82400.0
2014-07-30 12:40:00,90.45,90.58,90.4,90.42,67900.0,77.4514,77.5627,77.4086,77.4257,67900.0
2014-07-30 12:50:00,90.42,90.5,90.37,90.4,41100.0,77.4257,77.4942,77.3829,77.4086,41100.0
2014-07-30 13:00:00,90.39,90.49,90.34,90.48,49300.0,77.4,77.4857,77.3572,77.4771,49300.0
2014-07-30 13:10:00,90.48,90.53,90.38,90.39,52000.0,77.4771,77.5199,77.3915,77.4,52000.0
2014-07-30 13:20:00,90.39,90.5,90.33,90.43,33000.0,77.4,77.4942,77.3486,77.4343,33000.0
2014-07-30 13:30:00,90.43,90.7,90.42,90.62,40200.0,77.4343,77.6655,77.4257,77.597,40200.0
2014-07-30 13:40:00,90.64,90.79,90.6,90.6,37300.0,77.6141,77.7425,77.5798,77.5798,37300.0
2014-07-30 13:50:00,90.59,90.74,90.59,90.72,56100.0,77.5713,77.6997,77.5713,77.6826,56100.0
2014-07-30 14:00:00,90.72,91.07,90.56,90.97,90700.0,77.6826,77.9823,77.5456,77.8967,90700.0
2014-07-30 14:10:00,91.0,91.17,90.95,90.98,192900.0,77.9224,78.0679,77.8795,77.9052,192900.0
2014-07-30 14:20:00,90.99,91.21,90.88,91.19,128500.0,77.9138,78.1022,77.8196,78.0851,128500.0
2014-07-30 14:30:00,91.18,91.26,91.07,91.1,116500.0,78.0765,78.145,77.9823,78.008,116500.0
2014-07-30 14:40:00,91.1,91.2,90.85,90.96,146300.0,78.008,78.0936,77.7939,77.8881,146300.0
2014-07-30 14:50:00,90.98,91.06,90.93,90.95,54700.0,77.9052,77.9737,77.8624,77.8795,54700.0
2014-07-30 15:00:00,90.95,91.0,90.85,90.99,102500.0,77.8795,77.9224,77.7939,77.9138,102500.0
2014-07-30 15:10:00,90.98,91.01,90.84,90.98,105100.0,77.9052,77.9309,77.7854,77.9052,105100.0
2014-07-30 15:20:00,90.97,90.98,90.9,90.95,110500.0,77.8967,77.9052,77.8367,77.8795,110500.0
2014-07-30 15:30:00,90.95,91.05,90.95,90.98,182500.0,77.8795,77.9652,77.8795,77.9052,182500.0
2014-07-30 15:40:00,90.98,91.04,90.98,91.0,142000.0,77.9052,77.9566,77.9052,77.9224,142000.0
2014-07-30 15:50:00,91.01,91.09,90.89,90.9,270300.0,77.9309,77.9994,77.8282,77.8367,270300.0
2014-07-31 09:30:00,90.07,90.26,89.77,89.93,322700.0,77.126,77.2887,76.8691,77.0061,322700.0
2014-07-31 09:40:00,89.94,89.96,89.51,89.81,158600.0,77.0147,77.0318,76.6465,76.9034,158600.0
2014-07-31 09:50:00,89.82,89.83,89.5,89.55,135100.0,76.9119,76.9205,76.6379,76.6807,135100.0
2014-07-31 10:00:00,89.55,89.75,89.38,89.63,117100.0,76.6807,76.852,76.5352,76.7492,117100.0
2014-07-31 10:10:00,89.62,89.81,89.59,89.75,102500.0,76.7407,76.9034,76.715,76.852,102500.0
2014-07-31 10:20:00,89.74,89.75,89.5,89.65,94300.0,76.8434,76.852,76.6379,76.7664,94300.0
2014-07-31 10:30:00,89.65,89.72,89.4,89.64,127900.0,76.7664,76.8263,76.5523,76.7578,127900.0
2014-07-31 10:40:00,89.64,89.65,89.46,89.47,105400.0,76.7578,76.7664,76.6037,76.6122,105400.0
2014-07-31 10:50:00,89.46,89.51,89.2,89.2,128200.0,76.6037,76.6465,76.381,76.381,128200.0
2014-07-31 11:00:00,89.2,89.27,89.11,89.17,293400.0,76.381,76.441,76.304,76.3553,293400.0
2014-07-31 11:10:00,89.17,89.2,89.03,89.03,115500.0,76.3553,76.381,76.2355,76.2355,115500.0
2014-07-31 11:20:00,89.03,89.1,89.0,89.06,187800.0,76.2355,76.2954,76.2098,76.2612,187800.0
2014-07-31 11:30:00,89.07,89.36,89.03,89.31,203100.0,76.2697,76.518,76.2355,76.4752,203100.0
2014-07-31 11:40:00,89.31,89.49,89.31,89.38,143700.0,76.4752,76.6294,76.4752,76.5352,143700.0
2014-07-31 11:50:00,89.38,89.49,89.32,89.4,79400.0,76.5352,76.6294,76.4838,76.5523,79400.0
2014-07-31 12:00:00,89.41,89.41,89.19,89.22,91900.0,76.5609,76.5609,76.3725,76.3982,91900.0
2014-07-31 12:10:00,89.21,89.21,89.04,89.06,129400.0,76.3896,76.3896,76.244,76.2612,129400.0
2014-07-31 12:20:00,89.06,89.07,88.94,89.01,88000.0,76.2612,76.2697,76.1584,76.2183,88000.0
2014-07-31 12:30:00,89.02,89.12,89.01,89.08,66700.0,76.2269,76.3125,76.2183,76.2783,66700.0
2014-07-31 12:40:00,89.08,89.13,89.06,89.11,57100.0,76.2783,76.3211,76.2612,76.304,57100.0
2014-07-31 12:50:00,89.11,89.14,88.97,89.02,123900.0,76.304,76.3297,76.1841,76.2269,123900.0
2014-07-31 13:00:00,89.03,89.06,88.93,88.98,121900.0,76.2355,76.2612,76.1498,76.1927,121900.0
2014-07-31 13:10:00,88.98,88.99,88.88,88.98,66100.0,76.1927,76.2012,76.107,76.1927,66100.0
2014-07-31 13:20:00,88.98,88.99,88.86,88.98,121000.0,76.1927,76.2012,76.0899,76.1927,121000.0
2014-07-31 13:30:00,88.98,89.08,88.97,89.01,75800.0,76.1927,76.2783,76.1841,76.2183,75800.0
2014-07-31 13:40:00,89.01,89.04,88.89,88.99,71500.0,76.2183,76.244,76.1156,76.2012,71500.0
2014-07-31 13:50:00,89.0,89.05,88.9,89.02,109200.0,76.2098,76.2526,76.1242,76.2269,109200.0
2014-07-31 14:00:00,89.01,89.04,88.95,88.95,101200.0,76.2183,76.244,76.167,76.167,101200.0
2014-07-31 14:10:00,88.95,89.02,88.9,88.99,80100.0,76.167,76.2269,76.1242,76.2012,80100.0
2014-07-31 14:20:00,88.99,89.05,88.97,89.03,87800.0,76.2012,76.2526,76.1841,76.2355,87800.0
2014-07-31 14:30:00,89.02,89.03,88.94,88.99,105900.0,76.2269,76.2355,76.1584,76.2012,105900.0
2014-07-31 14:40:00,88.99,89.0,88.8,88.86,95700.0,76.2012,76.2098,76.0385,76.0899,95700.0
2014-07-31 14:50:00,88.85,88.92,88.65,88.67,102500.0,76.0813,76.1413,75.9101,75.9272,102500.0
2014-07-31 15:00:00,88.66,88.81,88.57,88.59,150300.0,75.9186,76.0471,75.8416,75.8587,150300.0
2014-07-31 15:10:00,88.59,88.62,88.48,88.59,190100.0,75.8587,75.8844,75.7645,75.8587,190100.0
2014-07-31 15:20:00,88.58,88.61,88.45,88.49,257200.0,75.8501,75.8758,75.7388,75.7731,257200.0
2014-07-31 15:30:00,88.48,88.57,88.47,88.49,253300.0,75.7645,75.8416,75.7559,75.7731,253300.0
2014-07-31 15:40:00,88.5,88.5,88.3,88.3,478200.0,75.7816,75.7816,75.6104,75.6104,478200.0
2014-07-31 15:50:00,88.3,88.31,87.99,88.0,979800.0,75.6104,75.6189,75.3449,75.3535,979800.0
2014-08-01 09:30:00,87.39,87.74,87.1,87.35,403900.0,74.8312,75.1309,74.5828,74.7969,403900.0
2014-08-01 09:40:00,87.33,87.35,86.92,87.13,331500.0,74.7798,74.7969,74.4287,74.6085,331500.0
2014-08-01 09:50:00,87.13,87.35,87.09,87.25,298700.0,74.6085,74.7969,74.5743,74.7113,298700.0
2014-08-01 10:00:00,87.25,87.31,86.96,86.99,441200.0,74.7113,74.7627,74.4629,74.4886,441200.0
2014-08-01 10:10:00,86.99,87.06,86.81,86.86,284400.0,74.4886,74.5486,74.3345,74.3773,284400.0
2014-08-01 10:20:00,86.86,86.95,86.73,86.89,423100.0,74.3773,74.4544,74.266,74.403,423100.0
2014-08-01 10:30:00,86.88,86.92,86.72,86.79,350400.0,74.3944,74.4287,74.2574,74.3174,350400.0
2014-08-01 10:40:00,86.79,86.94,86.79,86.82,270700.0,74.3174,74.4458,74.3174,74.3431,270700.0
2014-08-01 10:50:00,86.82,86.93,86.73,86.82,272000.0,74.3431,74.4373,74.266,74.3431,272000.0
2014-08-01 11:00:00,86.81,86.84,86.4,86.45,371200.0,74.3345,74.3602,73.9834,74.0262,371200.0
2014-08-01 11:10:00,86.48,86.5,86.22,86.28,222900.0,74.0519,74.0691,73.8293,73.8807,222900.0
2014-08-01 11:20:00,86.28,86.55,86.22,86.42,211800.0,73.8807,74.1119,73.8293,74.0006,211800.0
2014-08-01 11:30:00,86.44,86.59,86.34,86.48,303200.0,74.0177,74.1461,73.932,74.0519,303200.0
2014-08-01 11:40:00,86.48,86.51,86.11,86.11,316800.0,74.0519,74.0776,73.7351,73.7351,316800.0
2014-08-01 11:50:00,86.12,86.2,85.85,86.0,403800.0,73.7437,73.8122,73.5125,73.6409,403800.0
2014-08-01 12:00:00,86.01,86.09,85.75,85.83,436700.0,73.6495,73.718,73.4268,73.4953,436700.0
2014-08-01 12:10:00,85.83,86.02,85.77,86.0,203000.0,73.4953,73.658,73.444,73.6409,203000.0
2014-08-01 12:20:00,86.0,86.02,85.85,85.91,204900.0,73.6409,73.658,73.5125,73.5638,204900.0
2014-08-01 12:30:00,85.91,86.0,85.78,85.79,153900.0,73.5638,73.6409,73.4525,73.4611,153900.0
2014-08-01 12:40:00,85.8,85.97,85.8,85.87,86000.0,73.4697,73.6152,73.4697,73.5296,86000.0
2014-08-01 12:50:00,85.88,86.01,85.83,85.97,265000.0,73.5382,73.6495,73.4953,73.6152,265000.0
2014-08-01 13:00:00,85.98,86.01,85.86,85.98,225900.0,73.6238,73.6495,73.521,73.6238,225900.0
2014-08-01 13:10:00,85.98,86.01,85.9,85.99,181300.0,73.6238,73.6495,73.5553,73.6323,181300.0
2014-08-01 13:20:00,85.99,86.22,85.94,86.2,233900.0,73.6323,73.8293,73.5895,73.8122,233900.0
2014-08-01 13:30:00,86.19,86.28,86.08,86.28,216600.0,73.8036,73.8807,73.7094,73.8807,216600.0
2014-08-01 13:40:00,86.27,86.32,86.15,86.3,199400.0,73.8721,73.9149,73.7694,73.8978,199400.0
2014-08-01 13:50:00,86.3,86.43,86.28,86.4,271100.0,73.8978,74.0091,73.8807,73.9834,271100.0
2014-08-01 14:00:00,86.39,86.41,86.29,86.34,188900.0,73.9749,73.992,73.8892,73.932,188900.0
2014-08-01 14:10:00,86.34,86.41,86.31,86.34,171300.0,73.932,73.992,73.9064,73.932,171300.0
2014-08-01 14:20:00,86.33,86.35,86.18,86.19,171300.0,73.9235,73.9406,73.795,73.8036,171300.0
2014-08-01 14:30:00,86.2,86.35,86.15,86.34,190800.0,73.8122,73.9406,73.7694,73.932,190800.0
2014-08-01 14:40:00,86.33,86.4,86.25,86.33,169100.0,73.9235,73.9834,73.855,73.9235,169100.0
2014-08-01 14:50:00,86.32,86.43,86.31,86.37,199400.0,73.9149,74.0091,73.9064,73.9577,199400.0
2014-08-01 15:00:00,86.37,86.58,86.36,86.58,219700.0,73.9577,74.1376,73.9492,74.1376,219700.0
2014-08-01 15:10:00,86.58,86.7,86.56,86.65,205100.0,74.1376,74.2403,74.1204,74.1975,205100.0
2014-08-01 15:20:00,86.65,86.71,86.62,86.63,221600.0,74.1975,74.2489,74.1718,74.1804,221600.0
2014-08-01 15:30:00,86.63,86.89,86.57,86.86,360600.0,74.1804,74.403,74.129,74.3773,360600.0
2014-08-01 15:40:00,86.87,86.9,86.67,86.7,449600.0,74.3859,74.4116,74.2146,74.2403,449600.0
2014-08-01 15:50:00,86.71,86.72,86.43,86.47,853000.0,74.2489,74.2574,74.0091,74.0434,853000.0
2014-08-04 09:30:00,86.6,87.04,86.5,86.97,239100.0,74.1547,74.5315,74.0691,74.4715,239100.0
2014-08-04 09:40:00,86.97,87.13,86.93,87.05,147300.0,74.4715,74.6085,74.4373,74.54,147300.0
2014-08-04 09:50:00,87.06,87.24,87.04,87.22,151300.0,74.5486,74.7027,74.5315,74.6856,151300.0
2014-08-04 10:00:00,87.21,87.24,87.14,87.17,107500.0,74.677,74.7027,74.6171,74.6428,107500.0
2014-08-04 10:10:00,87.18,87.2,86.91,86.98,162800.0,74.6513,74.6685,74.4201,74.4801,162800.0
2014-08-04 10:20:00,86.98,87.06,86.93,86.95,108600.0,74.4801,74.5486,74.4373,74.4544,108600.0
2014-08-04 10:30:00,86.96,87.03,86.79,86.87,118500.0,74.4629,74.5229,74.3174,74.3859,118500.0
2014-08-04 10:40:00,86.88,86.9,86.74,86.88,129100.0,74.3944,74.4116,74.2746,74.3944,129100.0
2014-08-04 10:50:00,86.86,86.94,86.65,86.69,106500.0,74.3773,74.4458,74.1975,74.2318,106500.0
2014-08-04 11:00:00,86.67,86.93,86.65,86.92,82000.0,74.2146,74.4373,74.1975,74.4287,82000.0
2014-08-04 11:10:00,86.94,87.01,86.88,86.94,59500.0,74.4458,74.5058,74.3944,74.4458,59500.0
2014-08-04 11:20:00,86.92,86.96,86.86,86.88,51200.0,74.4287,74.4629,74.3773,74.3944,51200.0
2014-08-04 11:30:00,86.88,86.95,86.78,86.87,55500.0,74.3944,74.4544,74.3088,74.3859,55500.0
2014-08-04 11:40:00,86.88,86.9,86.73,86.85,47300.0,74.3944,74.4116,74.266,74.3688,47300.0
2014-08-04 11:50:00,86.86,86.9,86.81,86.84,76000.0,74.3773,74.4116,74.3345,74.3602,76000.0
2014-08-04 12:00:00,86.86,86.89,86.78,86.8,63600.0,74.3773,74.403,74.3088,74.3259,63600.0
2014-08-04 12:10:00,86.8,86.83,86.74,86.83,70100.0,74.3259,74.3516,74.2746,74.3516,70100.0
2014-08-04 12:20:00,86.82,86.85,86.75,86.77,139500.0,74.3431,74.3688,74.2831,74.3003,139500.0
2014-08-04 12:30:00,86.77,86.82,86.69,86.7,82400.0,74.3003,74.3431,74.2318,74.2403,82400.0
2014-08-04 12:40:00,86.7,86.71,86.59,86.59,91900.0,74.2403,74.2489,74.1461,74.1461,91900.0
2014-08-04 12:50:00,86.6,86.61,86.5,86.51,157600.0,74.1547,74.1632,74.0691,74.0776,157600.0
2014-08-04 13:00:00,86.52,86.63,86.51,86.55,105500.0,74.0862,74.1804,74.0776,74.1119,105500.0
2014-08-04 13:10:00,86.55,86.56,86.47,86.51,144000.0,74.1119,74.1204,74.0434,74.0776,144000.0
2014-08-04 13:20:00,86.52,86.55,86.45,86.47,80200.0,74.0862,74.1119,74.0262,74.0434,80200.0
2014-08-04 13:30:00,86.45,86.53,86.45,86.49,87700.0,74.0262,74.0947,74.0262,74.0605,87700.0
2014-08-04 13:40:00,86.5,86.54,86.46,86.51,123200.0,74.0691,74.1033,74.0348,74.0776,123200.0
2014-08-04 13:50:00,86.51,86.54,86.45,86.5,159000.0,74.0776,74.1033,74.0262,74.0691,159000.0
2014-08-04 14:00:00,86.5,86.57,86.49,86.5,118900.0,74.0691,74.129,74.0605,74.0691,118900.0
2014-08-04 14:10:00,86.51,86.68,86.51,86.66,73300.0,74.0776,74.2232,74.0776,74.2061,73300.0
2014-08-04 14:20:00,86.67,86.73,86.64,86.72,53900.0,74.2146,74.266,74.1889,74.2574,53900.0
2014-08-04 14:30:00,86.72,86.85,86.69,86.84,68000.0,74.2574,74.3688,74.2318,74.3602,68000.0
2014-08-04 14:40:00,86.85,87.0,86.84,87.0,68000.0,74.3688,74.4972,74.3602,74.4972,68000.0
2014-08-04 14:50:00,86.98,87.02,86.9,86.95,148600.0,74.4801,74.5143,74.4116,74.4544,148600.0
2014-08-04 15:00:00,86.94,86.94,86.86,86.91,90300.0,74.4458,74.4458,74.3773,74.4201,90300.0
2014-08-04 15:10:00,86.9,86.95,86.89,86.92,128500.0,74.4116,74.4544,74.403,74.4287,128500.0
2014-08-04 15:20:00,86.92,86.93,86.86,86.91,123200.0,74.4287,74.4373,74.3773,74.4201,123200.0
2014-08-04 15:30:00,86.91,87.01,86.89,86.99,140000.0,74.4201,74.5058,74.403,74.4886,140000.0
2014-08-04 15:40:00,86.98,87.05,86.94,86.96,238200.0,74.4801,74.54,74.4458,74.4629,238200.0
2014-08-04 15:50:00,86.96,87.03,86.93,86.94,520000.0,74.4629,74.5229,74.4373,74.4458,520000.0
2014-08-05 09:30:00,86.65,86.91,86.51,86.87,146700.0,74.1975,74.4201,74.0776,74.3859,146700.0
2014-08-05 09:40:00,86.88,87.02,86.7,86.71,105700.0,74.3944,74.5143,74.2403,74.2489,105700.0
2014-08-05 09:50:00,86.7,86.76,86.57,86.71,60400.0,74.2403,74.2917,74.129,74.2489,60400.0
2014-08-05 10:00:00,86.76,86.79,86.53,86.79,75400.0,74.2917,74.3174,74.0947,74.3174,75400.0
2014-08-05 10:10:00,86.79,86.87,86.74,86.81,81800.0,74.3174,74.3859,74.2746,74.3345,81800.0
2014-08-05 10:20:00,86.81,86.91,86.8,86.85,67300.0,74.3345,74.4201,74.3259,74.3688,67300.0
2014-08-05 10:30:00,86.85,86.93,86.69,86.75,127300.0,74.3688,74.4373,74.2318,74.2831,127300.0
2014-08-05 10:40:00,86.75,86.8,86.7,86.77,81600.0,74.2831,74.3259,74.2403,74.3003,81600.0
2014-08-05 10:50:00,86.77,86.77,86.64,86.69,75200.0,74.3003,74.3003,74.1889,74.2318,75200.0
2014-08-05 11:00:00,86.69,86.71,86.54,86.56,79600.0,74.2318,74.2489,74.1033,74.1204,79600.0
2014-08-05 11:10:00,86.57,86.79,86.53,86.77,266100.0,74.129,74.3174,74.0947,74.3003,266100.0
2014-08-05 11:20:00,86.76,86.82,86.72,86.73,222100.0,74.2917,74.3431,74.2574,74.266,222100.0
2014-08-05 11:30:00,86.73,86.87,86.73,86.81,92400.0,74.266,74.3859,74.266,74.3345,92400.0
2014-08-05 11:40:00,86.82,86.93,86.65,86.66,121700.0,74.3431,74.4373,74.1975,74.2061,121700.0
2014-08-05 11:50:00,86.66,86.74,86.65,86.72,79300.0,74.2061,74.2746,74.1975,74.2574,79300.0
2014-08-05 12:00:00,86.72,86.78,86.67,86.7,49100.0,74.2574,74.3088,74.2146,74.2403,49100.0
2014-08-05 12:10:00,86.7,86.78,86.69,86.76,54200.0,74.2403,74.3088,74.2318,74.2917,54200.0
2014-08-05 12:20:00,86.76,86.8,86.64,86.72,53700.0,74.2917,74.3259,74.1889,74.2574,53700.0
2014-08-05 12:30:00,86.71,86.75,86.62,86.67,51900.0,74.2489,74.2831,74.1718,74.2146,51900.0
2014-08-05 12:40:00,86.66,86.7,86.61,86.68,77700.0,74.2061,74.2403,74.1632,74.2232,77700.0
2014-08-05 12:50:00,86.67,86.72,86.61,86.62,83600.0,74.2146,74.2574,74.1632,74.1718,83600.0
2014-08-05 13:00:00,86.63,86.64,86.51,86.54,186600.0,74.1804,74.1889,74.0776,74.1033,186600.0
2014-08-05 13:10:00,86.54,86.58,86.5,86.58,137300.0,74.1033,74.1376,74.0691,74.1376,137300.0
2014-08-05 13:20:00,86.58,86.64,86.56,86.61,39900.0,74.1376,74.1889,74.1204,74.1632,39900.0
2014-08-05 13:30:00,86.62,86.65,86.19,86.19,92300.0,74.1718,74.1975,73.8036,73.8036,92300.0
2014-08-05 13:40:00,86.18,86.33,86.0,86.22,104400.0,73.795,73.9235,73.6409,73.8293,104400.0
2014-08-05 13:50:00,86.22,86.33,86.1,86.19,84200.0,73.8293,73.9235,73.7265,73.8036,84200.0
2014-08-05 14:00:00,86.18,86.23,85.89,85.92,145800.0,73.795,73.8379,73.5467,73.5724,145800.0
2014-08-05 14:10:00,85.92,86.1,85.92,86.0,94000.0,73.5724,73.7265,73.5724,73.6409,94000.0
2014-08-05 14:20:00,86.01,86.15,86.0,86.14,54500.0,73.6495,73.7694,73.6409,73.7608,54500.0
2014-08-05 14:30:00,86.16,86.3,86.15,86.24,84100.0,73.7779,73.8978,73.7694,73.8464,84100.0
2014-08-05 14:40:00,86.23,86.33,86.19,86.26,82700.0,73.8379,73.9235,73.8036,73.8635,82700.0
2014-08-05 14:50:00,86.26,86.34,86.2,86.26,107700.0,73.8635,73.932,73.8122,73.8635,107700.0
2014-08-05 15:00:00,86.25,86.28,86.14,86.15,101800.0,73.855,73.8807,73.7608,73.7694,101800.0
2014-08-05 15:10:00,86.14,86.32,86.11,86.31,99300.0,73.7608,73.9149,73.7351,73.9064,99300.0
2014-08-05 15:20:00,86.28,86.37,86.22,86.22,169800.0,73.8807,73.9577,73.8293,73.8293,169800.0
2014-08-05 15:30:00,86.25,86.52,86.23,86.43,195200.0,73.855,74.0862,73.8379,74.0091,195200.0
2014-08-05 15:40:00,86.42,86.47,86.38,86.4,165200.0,74.0006,74.0434,73.9663,73.9834,165200.0
2014-08-05 15:50:00,86.39,86.45,86.34,86.35,274100.0,73.9749,74.0262,73.932,73.9406,274100.0
2014-08-06 09:30:00,86.04,86.35,86.02,86.14,136200.0,73.6752,73.9406,73.658,73.7608,136200.0
2014-08-06 09:40:00,86.14,86.46,86.14,86.44,114500.0,73.7608,74.0348,73.7608,74.0177,114500.0
2014-08-06 09:50:00,86.44,86.46,86.23,86.34,149100.0,74.0177,74.0348,73.8379,73.932,149100.0
2014-08-06 10:00:00,86.32,86.42,86.18,86.23,265900.0,73.9149,74.0006,73.795,73.8379,265900.0
2014-08-06 10:10:00,86.23,86.29,86.13,86.15,105700.0,73.8379,73.8892,73.7522,73.7694,105700.0
2014-08-06 10:20:00,86.15,86.32,86.1,86.31,137200.0,73.7694,73.9149,73.7265,73.9064,137200.0
2014-08-06 10:30:00,86.3,86.34,86.24,86.33,126400.0,73.8978,73.932,73.8464,73.9235,126400.0
2014-08-06 10:40:00,86.33,86.37,86.22,86.31,92100.0,73.9235,73.9577,73.8293,73.9064,92100.0
2014-08-06 10:50:00,86.33,86.49,86.32,86.45,182200.0,73.9235,74.0605,73.9149,74.0262,182200.0
2014-08-06 11:00:00,86.44,86.49,86.37,86.41,146400.0,74.0177,74.0605,73.9577,73.992,146400.0
2014-08-06 11:10:00,86.41,86.56,86.39,86.51,107200.0,73.992,74.1204,73.9749,74.0776,107200.0
2014-08-06 11:20:00,86.53,86.54,86.43,86.45,96400.0,74.0947,74.1033,74.0091,74.0262,96400.0
2014-08-06 11:30:00,86.44,86.57,86.43,86.48,73200.0,74.0177,74.129,74.0091,74.0519,73200.0
2014-08-06 11:40:00,86.48,86.7,86.41,86.66,132400.0,74.0519,74.2403,73.992,74.2061,132400.0
2014-08-06 11:50:00,86.67,86.79,86.6,86.65,127400.0,74.2146,74.3174,74.1547,74.1975,127400.0
2014-08-06 12:00:00,86.65,86.69,86.54,86.57,122600.0,74.1975,74.2318,74.1033,74.129,122600.0
2014-08-06 12:10:00,86.57,86.57,86.37,86.47,69800.0,74.129,74.129,73.9577,74.0434,69800.0
2014-08-06 12:20:00,86.45,86.57,86.41,86.48,71600.0,74.0262,74.129,73.992,74.0519,71600.0
2014-08-06 12:30:00,86.5,86.65,86.49,86.6,108100.0,74.0691,74.1975,74.0605,74.1547,108100.0
2014-08-06 12:40:00,86.6,86.63,86.56,86.58,69300.0,74.1547,74.1804,74.1204,74.1376,69300.0
2014-08-06 12:50:00,86.58,86.65,86.55,86.57,69600.0,74.1376,74.1975,74.1119,74.129,69600.0
2014-08-06 13:00:00,86.57,86.63,86.5,86.53,102000.0,74.129,74.1804,74.0691,74.0947,102000.0
2014-08-06 13:10:00,86.53,86.63,86.49,86.53,78600.0,74.0947,74.1804,74.0605,74.0947,78600.0
2014-08-06 13:20:00,86.52,86.52,86.31,86.31,139700.0,74.0862,74.0862,73.9064,73.9064,139700.0
2014-08-06 13:30:00,86.31,86.34,86.21,86.31,145100.0,73.9064,73.932,73.8207,73.9064,145100.0
2014-08-06 13:40:00,86.31,86.31,86.1,86.1,145800.0,73.9064,73.9064,73.7265,73.7265,145800.0
2014-08-06 13:50:00,86.09,86.09,86.0,86.05,133500.0,73.718,73.718,73.6409,73.6837,133500.0
2014-08-06 14:00:00,86.04,86.17,86.0,86.15,103800.0,73.6752,73.7865,73.6409,73.7694,103800.0
2014-08-06 14:10:00,86.16,86.34,86.16,86.29,58600.0,73.7779,73.932,73.7779,73.8892,58600.0
2014-08-06 14:20:00,86.29,86.39,86.28,86.35,37800.0,73.8892,73.9749,73.8807,73.9406,37800.0
2014-08-06 14:30:00,86.36,86.39,86.26,86.34,56700.0,73.9492,73.9749,73.8635,73.932,56700.0
2014-08-06 14:40:00,86.35,86.48,86.33,86.45,38900.0,73.9406,74.0519,73.9235,74.0262,38900.0
2014-08-06 14:50:00,86.45,86.49,86.37,86.38,42600.0,74.0262,74.0605,73.9577,73.9663,42600.0
2014-08-06 15:00:00,86.37,86.48,86.35,86.42,67900.0,73.9577,74.0519,73.9406,74.0006,67900.0
2014-08-06 15:10:00,86.41,86.43,86.34,86.42,67900.0,73.992,74.0091,73.932,74.0006,67900.0
2014-08-06 15:20:00,86.41,86.42,86.34,86.37,57400.0,73.992,74.0006,73.932,73.9577,57400.0
2014-08-06 15:30:00,86.36,86.41,86.29,86.38,96700.0,73.9492,73.992,73.8892,73.9663,96700.0
2014-08-06 15:40:00,86.39,86.46,86.37,86.41,98400.0,73.9749,74.0348,73.9577,73.992,98400.0
2014-08-06 15:50:00,86.41,86.5,86.39,86.39,218400.0,73.992,74.0691,73.9749,73.9749,218400.0
2014-08-07 09:30:00,86.79,87.14,86.75,87.08,295300.0,74.3174,74.6171,74.2831,74.5657,295300.0
2014-08-07 09:40:00,87.1,87.14,86.82,86.85,255400.0,74.5828,74.6171,74.3431,74.3688,255400.0
2014-08-07 09:50:00,86.87,86.94,86.78,86.81,157200.0,74.3859,74.4458,74.3088,74.3345,157200.0
2014-08-07 10:00:00,86.82,86.89,86.72,86.78,106900.0,74.3431,74.403,74.2574,74.3088,106900.0
2014-08-07 10:10:00,86.79,86.82,86.66,86.79,103600.0,74.3174,74.3431,74.2061,74.3174,103600.0
2014-08-07 10:20:00,86.8,86.95,86.79,86.95,122700.0,74.3259,74.4544,74.3174,74.4544,122700.0
2014-08-07 10:30:00,86.95,87.01,86.88,86.98,106000.0,74.4544,74.5058,74.3944,74.4801,106000.0
2014-08-07 10:40:00,86.98,86.99,86.74,86.75,94900.0,74.4801,74.4886,74.2746,74.2831,94900.0
2014-08-07 10:50:00,86.76,86.84,86.55,86.79,74000.0,74.2917,74.3602,74.1119,74.3174,74000.0
2014-08-07 11:00:00,86.78,86.79,86.6,86.7,52800.0,74.3088,74.3174,74.1547,74.2403,52800.0
2014-08-07 11:10:00,86.69,86.7,86.58,86.63,127300.0,74.2318,74.2403,74.1376,74.1804,127300.0
2014-08-07 11:20:00,86.63,86.66,86.51,86.56,124400.0,74.1804,74.2061,74.0776,74.1204,124400.0
2014-08-07 11:30:00,86.56,86.63,86.51,86.54,73400.0,74.1204,74.1804,74.0776,74.1033,73400.0
2014-08-07 11:40:00,86.54,86.57,86.45,86.54,101800.0,74.1033,74.129,74.0262,74.1033,101800.0
2014-08-07 11:50:00,86.53,86.54,86.38,86.49,91100.0,74.0947,74.1033,73.9663,74.0605,91100.0
2014-08-07 12:00:00,86.49,86.54,86.43,86.53,65100.0,74.0605,74.1033,74.0091,74.0947,65100.0
2014-08-07 12:10:00,86.52,86.53,86.35,86.4,71500.0,74.0862,74.0947,73.9406,73.9834,71500.0
2014-08-07 12:20:00,86.39,86.44,86.34,86.37,95700.0,73.9749,74.0177,73.932,73.9577,95700.0
2014-08-07 12:30:00,86.36,86.37,86.26,86.32,138900.0,73.9492,73.9577,73.8635,73.9149,138900.0
2014-08-07 12:40:00,86.32,86.33,86.25,86.32,57100.0,73.9149,73.9235,73.855,73.9149,57100.0
2014-08-07 12:50:00,86.32,86.34,86.24,86.26,43200.0,73.9149,73.932,73.8464,73.8635,43200.0
2014-08-07 13:00:00,86.26,86.39,86.26,86.37,58400.0,73.8635,73.9749,73.8635,73.9577,58400.0
2014-08-07 13:10:00,86.39,86.4,86.31,86.4,50400.0,73.9749,73.9834,73.9064,73.9834,50400.0
2014-08-07 13:20:00,86.39,86.39,86.26,86.32,56500.0,73.9749,73.9749,73.8635,73.9149,56500.0
2014-08-07 13:30:00,86.33,86.45,86.33,86.45,33800.0,73.9235,74.0262,73.9235,74.0262,33800.0
2014-08-07 13:40:00,86.46,86.48,86.37,86.41,34300.0,74.0348,74.0519,73.9577,73.992,34300.0
2014-08-07 13:50:00,86.4,86.42,86.33,86.42,59700.0,73.9834,74.0006,73.9235,74.0006,59700.0
2014-08-07 14:00:00,86.42,86.43,86.32,86.42,40200.0,74.0006,74.0091,73.9149,74.0006,40200.0
2014-08-07 14:10:00,86.42,86.42,86.25,86.26,35500.0,74.0006,74.0006,73.855,73.8635,35500.0
2014-08-07 14:20:00,86.25,86.28,86.2,86.25,28100.0,73.855,73.8807,73.8122,73.855,28100.0
2014-08-07 14:30:00,86.25,86.26,86.13,86.13,58200.0,73.855,73.8635,73.7522,73.7522,58200.0
2014-08-07 14:40:00,86.13,86.21,86.11,86.16,40800.0,73.7522,73.8207,73.7351,73.7779,40800.0
2014-08-07 14:50:00,86.16,86.23,86.06,86.07,59700.0,73.7779,73.8379,73.6923,73.7009,59700.0
2014-08-07 15:00:00,86.06,86.2,86.03,86.07,64700.0,73.6923,73.8122,73.6666,73.7009,64700.0
2014-08-07 15:10:00,86.08,86.1,85.93,86.03,96100.0,73.7094,73.7265,73.581,73.6666,96100.0
2014-08-07 15:20:00,86.04,86.04,85.92,85.98,86100.0,73.6752,73.6752,73.5724,73.6238,86100.0
2014-08-07 15:30:00,85.98,86.03,85.89,86.02,131000.0,73.6238,73.6666,73.5467,73.658,131000.0
2014-08-07 15:40:00,86.04,86.07,85.95,85.97,171400.0,73.6752,73.7009,73.5981,73.6152,171400.0
2014-08-07 15:50:00,85.97,86.13,85.97,86.0,374200.0,73.6152,73.7522,73.6152,73.6409,374200.0
2014-08-08 09:30:00,86.09,86.2,85.91,86.12,148500.0,73.718,73.8122,73.5638,73.7437,148500.0
2014-08-08 09:40:00,86.09,86.16,85.94,86.14,67600.0,73.718,73.7779,73.5895,73.7608,67600.0
2014-08-08 09:50:00,86.14,86.29,86.11,86.12,68200.0,73.7608,73.8892,73.7351,73.7437,68200.0
2014-08-08 10:00:00,86.12,86.28,85.96,86.13,91700.0,73.7437,73.8807,73.6067,73.7522,91700.0
2014-08-08 10:10:00,86.14,86.24,86.07,86.14,42700.0,73.7608,73.8464,73.7009,73.7608,42700.0
2014-08-08 10:20:00,86.13,86.26,86.07,86.15,54000.0,73.7522,73.8635,73.7009,73.7694,54000.0
2014-08-08 10:30:00,86.14,86.34,86.12,86.34,55900.0,73.7608,73.932,73.7437,73.932,55900.0
2014-08-08 10:40:00,86.33,86.64,86.32,86.55,80900.0,73.9235,74.1889,73.9149,74.1119,80900.0
2014-08-08 10:50:00,86.55,86.58,86.5,86.55,125200.0,74.1119,74.1376,74.0691,74.1119,125200.0
2014-08-08 11:00:00,86.55,86.6,86.48,86.59,108600.0,74.1119,74.1547,74.0519,74.1461,108600.0
2014-08-08 11:10:00,86.6,86.78,86.57,86.74,124300.0,74.1547,74.3088,74.129,74.2746,124300.0
2014-08-08 11:20:00,86.75,86.85,86.7,86.83,101100.0,74.2831,74.3688,74.2403,74.3516,101100.0
2014-08-08 11:30:00,86.83,86.85,86.79,86.82,96800.0,74.3516,74.3688,74.3174,74.3431,96800.0
2014-08-08 11:40:00,86.82,86.85,86.78,86.82,69100.0,74.3431,74.3688,74.3088,74.3431,69100.0
2014-08-08 11:50:00,86.82,86.88,86.79,86.86,63400.0,74.3431,74.3944,74.3174,74.3773,63400.0
2014-08-08 12:00:00,86.86,86.88,86.78,86.8,51700.0,74.3773,74.3944,74.3088,74.3259,51700.0
2014-08-08 12:10:00,86.79,86.8,86.7,86.71,42000.0,74.3174,74.3259,74.2403,74.2489,42000.0
2014-08-08 12:20:00,86.72,86.79,86.66,86.68,63900.0,74.2574,74.3174,74.2061,74.2232,63900.0
2014-08-08 12:30:00,86.68,86.71,86.64,86.71,36900.0,74.2232,74.2489,74.1889,74.2489,36900.0
2014-08-08 12:40:00,86.72,86.75,86.69,86.74,44800.0,74.2574,74.2831,74.2318,74.2746,44800.0
2014-08-08 12:50:00,86.73,86.77,86.71,86.76,38200.0,74.266,74.3003,74.2489,74.2917,38200.0
2014-08-08 13:00:00,86.76,86.85,86.71,86.82,42500.0,74.2917,74.3688,74.2489,74.3431,42500.0
2014-08-08 13:10:00,86.83,87.11,86.79,87.11,80600.0,74.3516,74.5914,74.3174,74.5914,80600.0
2014-08-08 13:20:00,87.12,87.35,87.12,87.28,96000.0,74.6,74.7969,74.6,74.737,96000.0
2014-08-08 13:30:00,87.28,87.3,87.19,87.27,162400.0,74.737,74.7541,74.6599,74.7284,162400.0
2014-08-08 13:40:00,87.27,87.39,87.27,87.32,82400.0,74.7284,74.8312,74.7284,74.7712,82400.0
2014-08-08 13:50:00,87.32,87.38,87.27,87.37,54700.0,74.7712,74.8226,74.7284,74.814,54700.0
2014-08-08 14:00:00,87.36,87.46,87.32,87.41,56900.0,74.8055,74.8911,74.7712,74.8483,56900.0
2014-08-08 14:10:00,87.41,87.42,87.3,87.34,53400.0,74.8483,74.8568,74.7541,74.7883,53400.0
2014-08-08 14:20:00,87.34,87.4,87.32,87.39,81300.0,74.7883,74.8397,74.7712,74.8312,81300.0
2014-08-08 14:30:00,87.39,87.4,87.33,87.39,61000.0,74.8312,74.8397,74.7798,74.8312,61000.0
2014-08-08 14:40:00,87.39,87.42,87.33,87.36,59600.0,74.8312,74.8568,74.7798,74.8055,59600.0
2014-08-08 14:50:00,87.36,87.38,87.31,87.33,40800.0,74.8055,74.8226,74.7627,74.7798,40800.0
2014-08-08 15:00:00,87.32,87.32,87.19,87.22,58700.0,74.7712,74.7712,74.6599,74.6856,58700.0
2014-08-08 15:10:00,87.22,87.31,87.18,87.29,72900.0,74.6856,74.7627,74.6513,74.7455,72900.0
2014-08-08 15:20:00,87.28,87.39,87.24,87.39,97600.0,74.737,74.8312,74.7027,74.8312,97600.0
2014-08-08 15:30:00,87.39,87.44,87.29,87.38,183500.0,74.8312,74.874,74.7455,74.8226,183500.0
2014-08-08 15:40:00,87.39,87.44,87.34,87.44,277700.0,74.8312,74.874,74.7883,74.874,277700.0
2014-08-08 15:50:00,87.44,87.51,87.42,87.46,365900.0,74.874,74.9339,74.8568,74.8911,365900.0
2014-08-11 09:30:00,87.92,88.1,87.74,87.9,175400.0,75.285,75.4391,75.1309,75.2679,175400.0
2014-08-11 09:40:00,87.92,87.96,87.63,87.68,65500.0,75.285,75.3192,75.0367,75.0795,65500.0
2014-08-11 09:50:00,87.69,87.92,87.69,87.91,43400.0,75.088,75.285,75.088,75.2764,43400.0
2014-08-11 10:00:00,87.9,87.98,87.84,87.97,63600.0,75.2679,75.3364,75.2165,75.3278,63600.0
2014-08-11 10:10:00,87.97,88.05,87.87,87.91,74000.0,75.3278,75.3963,75.2422,75.2764,74000.0
2014-08-11 10:20:00,87.91,87.97,87.88,87.97,53000.0,75.2764,75.3278,75.2507,75.3278,53000.0
2014-08-11 10:30:00,87.98,88.13,87.92,88.11,90200.0,75.3364,75.4648,75.285,75.4477,90200.0
2014-08-11 10:40:00,88.11,88.16,88.01,88.09,82600.0,75.4477,75.4905,75.3621,75.4306,82600.0
2014-08-11 10:50:00,88.08,88.13,87.96,88.03,73300.0,75.422,75.4648,75.3192,75.3792,73300.0
2014-08-11 11:00:00,88.03,88.06,87.97,88.04,36200.0,75.3792,75.4049,75.3278,75.3877,36200.0
2014-08-11 11:10:00,88.04,88.08,87.96,87.98,34700.0,75.3877,75.422,75.3192,75.3364,34700.0
2014-08-11 11:20:00,87.99,87.99,87.83,87.83,37500.0,75.3449,75.3449,75.2079,75.2079,37500.0
2014-08-11 11:30:00,87.82,87.82,87.56,87.57,127900.0,75.1994,75.1994,74.9767,74.9853,127900.0
2014-08-11 11:40:00,87.56,87.62,87.56,87.57,41700.0,74.9767,75.0281,74.9767,74.9853,41700.0
2014-08-11 11:50:00,87.59,87.59,87.48,87.51,42500.0,75.0024,75.0024,74.9082,74.9339,42500.0
2014-08-11 12:00:00,87.53,87.54,87.43,87.48,36500.0,74.951,74.9596,74.8654,74.9082,36500.0
2014-08-11 12:10:00,87.49,87.5,87.38,87.41,85900.0,74.9168,74.9253,74.8226,74.8483,85900.0
2014-08-11 12:20:00,87.41,87.47,87.37,87.44,80900.0,74.8483,74.8997,74.814,74.874,80900.0
2014-08-11 12:30:00,87.45,87.5,87.4,87.48,79900.0,74.8825,74.9253,74.8397,74.9082,79900.0
2014-08-11 12:40:00,87.48,87.51,87.42,87.47,25700.0,74.9082,74.9339,74.8568,74.8997,25700.0
2014-08-11 12:50:00,87.45,87.47,87.4,87.4,16600.0,74.8825,74.8997,74.8397,74.8397,16600.0
2014-08-11 13:00:00,87.39,87.43,87.37,87.38,21300.0,74.8312,74.8654,74.814,74.8226,21300.0
2014-08-11 13:10:00,87.38,87.4,87.32,87.35,21900.0,74.8226,74.8397,74.7712,74.7969,21900.0
2014-08-11 13:20:00,87.35,87.35,87.2,87.2,61200.0,74.7969,74.7969,74.6685,74.6685,61200.0
2014-08-11 13:30:00,87.19,87.3,87.19,87.28,33700.0,74.6599,74.7541,74.6599,74.737,33700.0
2014-08-11 13:40:00,87.28,87.33,87.24,87.27,19300.0,74.737,74.7798,74.7027,74.7284,19300.0
2014-08-11 13:50:00,87.29,87.3,87.16,87.17,55700.0,74.7455,74.7541,74.6342,74.6428,55700.0
2014-08-11 14:00:00,87.17,87.17,87.07,87.12,70200.0,74.6428,74.6428,74.5571,74.6,70200.0
2014-08-11 14:10:00,87.12,87.18,87.07,87.16,52000.0,74.6,74.6513,74.5571,74.6342,52000.0
2014-08-11 14:20:00,87.16,87.22,87.1,87.2,75400.0,74.6342,74.6856,74.5828,74.6685,75400.0
2014-08-11 14:30:00,87.2,87.2,87.15,87.18,24500.0,74.6685,74.6685,74.6256,74.6513,24500.0
2014-08-11 14:40:00,87.19,87.25,87.17,87.2,49900.0,74.6599,74.7113,74.6428,74.6685,49900.0
2014-08-11 14:50:00,87.2,87.21,87.15,87.16,32000.0,74.6685,74.677,74.6256,74.6342,32000.0
2014-08-11 15:00:00,87.17,87.2,87.14,87.2,62600.0,74.6428,74.6685,74.6171,74.6685,62600.0
2014-08-11 15:10:00,87.19,87.19,87.06,87.08,78300.0,74.6599,74.6599,74.5486,74.5657,78300.0
2014-08-11 15:20:00,87.07,87.09,86.98,86.99,127600.0,74.5571,74.5743,74.4801,74.4886,127600.0
2014-08-11 15:30:00,86.99,87.02,86.98,87.01,101500.0,74.4886,74.5143,74.4801,74.5058,101500.0
2014-08-11 15:40:00,87.0,87.02,86.95,87.0,133600.0,74.4972,74.5143,74.4544,74.4972,133600.0
2014-08-11 15:50:00,87.0,87.02,86.94,86.95,291500.0,74.4972,74.5143,74.4458,74.4544,291500.0
2014-08-12 09:30:00,87.0,87.09,86.93,87.06,99200.0,74.4972,74.5743,74.4373,74.5486,99200.0
2014-08-12 09:40:00,87.07,87.09,86.91,87.03,72800.0,74.5571,74.5743,74.4201,74.5229,72800.0
2014-08-12 09:50:00,87.04,87.06,86.91,87.01,33100.0,74.5315,74.5486,74.4201,74.5058,33100.0
2014-08-12 10:00:00,87.02,87.03,86.85,86.87,73800.0,74.5143,74.5229,74.3688,74.3859,73800.0
2014-08-12 10:10:00,86.87,87.06,86.79,87.03,63600.0,74.3859,74.5486,74.3174,74.5229,63600.0
2014-08-12 10:20:00,87.04,87.06,86.94,87.01,36100.0,74.5315,74.5486,74.4458,74.5058,36100.0
2014-08-12 10:30:00,87.01,87.03,86.89,86.97,76000.0,74.5058,74.5229,74.403,74.4715,76000.0
2014-08-12 10:40:00,86.98,86.99,86.8,86.8,164100.0,74.4801,74.4886,74.3259,74.3259,164100.0
2014-08-12 10:50:00,86.8,86.97,86.8,86.9,54800.0,74.3259,74.4715,74.3259,74.4116,54800.0
2014-08-12 11:00:00,86.9,86.9,86.7,86.76,89900.0,74.4116,74.4116,74.2403,74.2917,89900.0
2014-08-12 11:10:00,86.76,86.86,86.74,86.86,43000.0,74.2917,74.3773,74.2746,74.3773,43000.0
2014-08-12 11:20:00,86.85,86.88,86.8,86.84,28100.0,74.3688,74.3944,74.3259,74.3602,28100.0
2014-08-12 11:30:00,86.85,86.96,86.83,86.93,30200.0,74.3688,74.4629,74.3516,74.4373,30200.0
2014-08-12 11:40:00,86.94,86.95,86.89,86.9,33400.0,74.4458,74.4544,74.403,74.4116,33400.0
2014-08-12 11:50:00,86.9,86.9,86.83,86.85,41600.0,74.4116,74.4116,74.3516,74.3688,41600.0
2014-08-12 12:00:00,86.84,86.84,86.7,86.81,41600.0,74.3602,74.3602,74.2403,74.3345,41600.0
2014-08-12 12:10:00,86.82,86.93,86.82,86.87,14100.0,74.3431,74.4373,74.3431,74.3859,14100.0
2014-08-12 12:20:00,86.87,86.89,86.81,86.86,37200.0,74.3859,74.403,74.3345,74.3773,37200.0
2014-08-12 12:30:00,86.86,86.99,86.82,86.98,14700.0,74.3773,74.4886,74.3431,74.4801,14700.0
2014-08-12 12:40:00,87.0,87.07,86.95,86.96,36200.0,74.4972,74.5571,74.4544,74.4629,36200.0
2014-08-12 12:50:00,86.96,87.0,86.92,86.93,28400.0,74.4629,74.4972,74.4287,74.4373,28400.0
2014-08-12 13:00:00,86.94,87.01,86.91,86.99,25800.0,74.4458,74.5058,74.4201,74.4886,25800.0
2014-08-12 13:10:00,86.99,87.01,86.93,86.96,23400.0,74.4886,74.5058,74.4373,74.4629,23400.0
2014-08-12 13:20:00,86.96,86.97,86.9,86.93,21000.0,74.4629,74.4715,74.4116,74.4373,21000.0
2014-08-12 13:30:00,86.93,86.95,86.83,86.86,15300.0,74.4373,74.4544,74.3516,74.3773,15300.0
2014-08-12 13:40:00,86.87,86.89,86.81,86.87,17800.0,74.3859,74.403,74.3345,74.3859,17800.0
2014-08-12 13:50:00,86.88,86.94,86.86,86.89,22300.0,74.3944,74.4458,74.3773,74.403,22300.0
2014-08-12 14:00:00,86.89,86.9,86.81,86.82,23500.0,74.403,74.4116,74.3345,74.3431,23500.0
2014-08-12 14:10:00,86.81,86.85,86.77,86.83,38200.0,74.3345,74.3688,74.3003,74.3516,38200.0
2014-08-12 14:20:00,86.86,86.88,86.76,86.83,49500.0,74.3773,74.3944,74.2917,74.3516,49500.0
2014-08-12 14:30:00,86.82,86.88,86.77,86.88,30300.0,74.3431,74.3944,74.3003,74.3944,30300.0
2014-08-12 14:40:00,86.88,86.92,86.82,86.83,74900.0,74.3944,74.4287,74.3431,74.3516,74900.0
2014-08-12 14:50:00,86.83,86.89,86.82,86.85,42300.0,74.3516,74.403,74.3431,74.3688,42300.0
2014-08-12 15:00:00,86.85,86.93,86.83,86.91,41000.0,74.3688,74.4373,74.3516,74.4201,41000.0
2014-08-12 15:10:00,86.92,86.93,86.85,86.88,65600.0,74.4287,74.4373,74.3688,74.3944,65600.0
2014-08-12 15:20:00,86.88,86.92,86.87,86.91,49400.0,74.3944,74.4287,74.3859,74.4201,49400.0
2014-08-12 15:30:00,86.92,86.96,86.88,86.9,180100.0,74.4287,74.4629,74.3944,74.4116,180100.0
2014-08-12 15:40:00,86.9,87.05,86.9,87.01,141000.0,74.4116,74.54,74.4116,74.5058,141000.0
2014-08-12 15:50:00,87.01,87.09,86.94,87.06,317300.0,74.5058,74.5743,74.4458,74.5486,317300.0
2014-08-13 09:30:00,87.44,87.79,87.17,87.29,132500.0,74.874,75.1737,74.6428,74.7455,132500.0
2014-08-13 09:40:00,87.3,87.4,87.23,87.24,37000.0,74.7541,74.8397,74.6941,74.7027,37000.0
2014-08-13 09:50:00,87.23,87.28,87.16,87.23,54700.0,74.6941,74.737,74.6342,74.6941,54700.0
2014-08-13 10:00:00,87.23,87.49,87.21,87.46,53300.0,74.6941,74.9168,74.677,74.8911,53300.0
2014-08-13 10:10:00,87.49,87.63,87.4,87.62,86000.0,74.9168,75.0367,74.8397,75.0281,86000.0
2014-08-13 10:20:00,87.62,87.62,87.4,87.41,46600.0,75.0281,75.0281,74.8397,74.8483,46600.0
2014-08-13 10:30:00,87.42,87.65,87.42,87.64,33700.0,74.8568,75.0538,74.8568,75.0452,33700.0
2014-08-13 10:40:00,87.64,87.65,87.55,87.61,38200.0,75.0452,75.0538,74.9682,75.0195,38200.0
2014-08-13 10:50:00,87.62,87.77,87.61,87.74,51000.0,75.0281,75.1565,75.0195,75.1309,51000.0
2014-08-13 11:00:00,87.76,87.98,87.73,87.98,58000.0,75.148,75.3364,75.1223,75.3364,58000.0
2014-08-13 11:10:00,88.0,88.04,87.95,87.99,49500.0,75.3535,75.3877,75.3107,75.3449,49500.0
2014-08-13 11:20:00,88.0,88.06,87.99,88.0,57900.0,75.3535,75.4049,75.3449,75.3535,57900.0
2014-08-13 11:30:00,88.0,88.05,87.94,87.95,33900.0,75.3535,75.3963,75.3021,75.3107,33900.0
2014-08-13 11:40:00,87.94,87.99,87.88,87.9,34000.0,75.3021,75.3449,75.2507,75.2679,34000.0
2014-08-13 11:50:00,87.89,87.91,87.8,87.8,25800.0,75.2593,75.2764,75.1822,75.1822,25800.0
2014-08-13 12:00:00,87.8,87.86,87.71,87.78,28500.0,75.1822,75.2336,75.1052,75.1651,28500.0
2014-08-13 12:10:00,87.76,87.8,87.67,87.69,70000.0,75.148,75.1822,75.0709,75.088,70000.0
2014-08-13 12:20:00,87.69,87.75,87.64,87.7,30800.0,75.088,75.1394,75.0452,75.0966,30800.0
2014-08-13 12:30:00,87.7,87.71,87.59,87.61,31000.0,75.0966,75.1052,75.0024,75.0195,31000.0
2014-08-13 12:40:00,87.61,87.67,87.57,87.66,44000.0,75.0195,75.0709,74.9853,75.0624,44000.0
2014-08-13 12:50:00,87.67,87.69,87.64,87.67,13100.0,75.0709,75.088,75.0452,75.0709,13100.0
2014-08-13 13:00:00,87.68,87.69,87.64,87.66,17000.0,75.0795,75.088,75.0452,75.0624,17000.0
2014-08-13 13:10:00,87.65,87.65,87.52,87.53,28800.0,75.0538,75.0538,74.9425,74.951,28800.0
2014-08-13 13:20:00,87.52,87.56,87.52,87.52,19600.0,74.9425,74.9767,74.9425,74.9425,19600.0
2014-08-13 13:30:00,87.53,87.55,87.48,87.5,42200.0,74.951,74.9682,74.9082,74.9253,42200.0
2014-08-13 13:40:00,87.51,87.53,87.46,87.47,44400.0,74.9339,74.951,74.8911,74.8997,44400.0
2014-08-13 13:50:00,87.47,87.48,87.42,87.47,34100.0,74.8997,74.9082,74.8568,74.8997,34100.0
2014-08-13 14:00:00,87.48,87.48,87.35,87.38,37800.0,74.9082,74.9082,74.7969,74.8226,37800.0
2014-08-13 14:10:00,87.39,87.44,87.36,87.37,25500.0,74.8312,74.874,74.8055,74.814,25500.0
2014-08-13 14:20:00,87.37,87.42,87.33,87.38,26900.0,74.814,74.8568,74.7798,74.8226,26900.0
2014-08-13 14:30:00,87.38,87.44,87.35,87.42,28100.0,74.8226,74.874,74.7969,74.8568,28100.0
2014-08-13 14:40:00,87.42,87.43,87.39,87.41,26600.0,74.8568,74.8654,74.8312,74.8483,26600.0
2014-08-13 14:50:00,87.42,87.45,87.39,87.43,46100.0,74.8568,74.8825,74.8312,74.8654,46100.0
2014-08-13 15:00:00,87.43,87.47,87.4,87.43,39800.0,74.8654,74.8997,74.8397,74.8654,39800.0
2014-08-13 15:10:00,87.43,87.46,87.4,87.44,52700.0,74.8654,74.8911,74.8397,74.874,52700.0
2014-08-13 15:20:00,87.43,87.46,87.41,87.41,46400.0,74.8654,74.8911,74.8483,74.8483,46400.0
2014-08-13 15:30:00,87.4,87.44,87.38,87.41,49600.0,74.8397,74.874,74.8226,74.8483,49600.0
2014-08-13 15:40:00,87.41,87.43,87.37,87.42,157200.0,74.8483,74.8654,74.814,74.8568,157200.0
2014-08-13 15:50:00,87.42,87.5,87.39,87.4,393500.0,74.8568,74.9253,74.8312,74.8397,393500.0
2014-08-14 09:30:00,87.5,87.8,87.36,87.69,70900.0,74.9253,75.1822,74.8055,75.088,70900.0
2014-08-14 09:40:00,87.65,87.69,87.52,87.56,92100.0,75.0538,75.088,74.9425,74.9767,92100.0
2014-08-14 09:50:00,87.56,87.62,87.52,87.58,98700.0,74.9767,75.0281,74.9425,74.9938,98700.0
2014-08-14 10:00:00,87.58,87.6,87.49,87.49,34300.0,74.9938,75.011,74.9168,74.9168,34300.0
2014-08-14 10:10:00,87.48,87.58,87.44,87.52,29400.0,74.9082,74.9938,74.874,74.9425,29400.0
2014-08-14 10:20:00,87.52,87.57,87.5,87.56,102800.0,74.9425,74.9853,74.9253,74.9767,102800.0
2014-08-14 10:30:00,87.57,87.59,87.43,87.46,66800.0,74.9853,75.0024,74.8654,74.8911,66800.0
2014-08-14 10:40:00,87.46,87.57,87.45,87.55,47200.0,74.8911,74.9853,74.8825,74.9682,47200.0
2014-08-14 10:50:00,87.54,87.56,87.4,87.44,42400.0,74.9596,74.9767,74.8397,74.874,42400.0
2014-08-14 11:00:00,87.43,87.5,87.42,87.5,28000.0,74.8654,74.9253,74.8568,74.9253,28000.0
2014-08-14 11:10:00,87.5,87.58,87.5,87.56,42600.0,74.9253,74.9938,74.9253,74.9767,42600.0
2014-08-14 11:20:00,87.56,87.63,87.55,87.61,107200.0,74.9767,75.0367,74.9682,75.0195,107200.0
2014-08-14 11:30:00,87.62,87.64,87.52,87.55,76400.0,75.0281,75.0452,74.9425,74.9682,76400.0
2014-08-14 11:40:00,87.55,87.58,87.5,87.55,46200.0,74.9682,74.9938,74.9253,74.9682,46200.0
2014-08-14 11:50:00,87.56,87.57,87.51,87.57,28300.0,74.9767,74.9853,74.9339,74.9853,28300.0
2014-08-14 12:00:00,87.57,87.62,87.55,87.6,34000.0,74.9853,75.0281,74.9682,75.011,34000.0
2014-08-14 12:10:00,87.6,87.63,87.58,87.6,30500.0,75.011,75.0367,74.9938,75.011,30500.0
2014-08-14 12:20:00,87.59,87.6,87.55,87.57,34400.0,75.0024,75.011,74.9682,74.9853,34400.0
2014-08-14 12:30:00,87.56,87.57,87.52,87.52,17400.0,74.9767,74.9853,74.9425,74.9425,17400.0
2014-08-14 12:40:00,87.51,87.53,87.49,87.49,33400.0,74.9339,74.951,74.9168,74.9168,33400.0
2014-08-14 12:50:00,87.49,87.52,87.45,87.46,30500.0,74.9168,74.9425,74.8825,74.8911,30500.0
2014-08-14 13:00:00,87.47,87.49,87.38,87.39,45000.0,74.8997,74.9168,74.8226,74.8312,45000.0
2014-08-14 13:10:00,87.39,87.55,87.38,87.5,43300.0,74.8312,74.9682,74.8226,74.9253,43300.0
2014-08-14 13:20:00,87.5,87.52,87.39,87.4,76800.0,74.9253,74.9425,74.8312,74.8397,76800.0
2014-08-14 13:30:00,87.41,87.41,87.36,87.38,23900.0,74.8483,74.8483,74.8055,74.8226,23900.0
2014-08-14 13:40:00,87.37,87.37,87.29,87.33,29400.0,74.814,74.814,74.7455,74.7798,29400.0
2014-08-14 13:50:00,87.33,87.33,87.23,87.25,55900.0,74.7798,74.7798,74.6941,74.7113,55900.0
2014-08-14 14:00:00,87.25,87.26,87.23,87.25,36800.0,74.7113,74.7198,74.6941,74.7113,36800.0
2014-08-14 14:10:00,87.27,87.3,87.24,87.26,81700.0,74.7284,74.7541,74.7027,74.7198,81700.0
2014-08-14 14:20:00,87.27,87.35,87.26,87.33,53400.0,74.7284,74.7969,74.7198,74.7798,53400.0
2014-08-14 14:30:00,87.34,87.35,87.2,87.22,181400.0,74.7883,74.7969,74.6685,74.6856,181400.0
2014-08-14 14:40:00,87.21,87.23,87.18,87.19,60600.0,74.677,74.6941,74.6513,74.6599,60600.0
2014-08-14 14:50:00,87.2,87.21,87.13,87.16,123700.0,74.6685,74.677,74.6085,74.6342,123700.0
2014-08-14 15:00:00,87.15,87.17,87.14,87.15,69700.0,74.6256,74.6428,74.6171,74.6256,69700.0
2014-08-14 15:10:00,87.15,87.19,87.13,87.18,58000.0,74.6256,74.6599,74.6085,74.6513,58000.0
2014-08-14 15:20:00,87.19,87.2,87.14,87.17,144700.0,74.6599,74.6685,74.6171,74.6428,144700.0
2014-08-14 15:30:00,87.17,87.18,87.14,87.14,199100.0,74.6428,74.6513,74.6171,74.6171,199100.0
2014-08-14 15:40:00,87.14,87.21,87.1,87.14,346500.0,74.6171,74.677,74.5828,74.6171,346500.0
2014-08-14 15:50:00,87.14,87.29,87.11,87.27,325900.0,74.6171,74.7455,74.5914,74.7284,325900.0
2014-08-15 09:30:00,87.78,87.88,87.45,87.45,447500.0,75.1651,75.2507,74.8825,74.8825,447500.0
2014-08-15 09:40:00,87.42,87.57,87.41,87.46,55400.0,74.8568,74.9853,74.8483,74.8911,55400.0
2014-08-15 09:50:00,87.47,87.55,87.44,87.5,66600.0,74.8997,74.9682,74.874,74.9253,66600.0
2014-08-15 10:00:00,87.5,87.59,87.48,87.54,101900.0,74.9253,75.0024,74.9082,74.9596,101900.0
2014-08-15 10:10:00,87.57,87.58,87.47,87.57,61700.0,74.9853,74.9938,74.8997,74.9853,61700.0
2014-08-15 10:20:00,87.57,87.58,87.45,87.47,51300.0,74.9853,74.9938,74.8825,74.8997,51300.0
2014-08-15 10:30:00,87.47,87.53,87.47,87.53,31300.0,74.8997,74.951,74.8997,74.951,31300.0
2014-08-15 10:40:00,87.53,87.54,87.08,87.11,178600.0,74.951,74.9596,74.5657,74.5914,178600.0
2014-08-15 10:50:00,87.09,87.14,86.62,86.94,160200.0,74.5743,74.6171,74.1718,74.4458,160200.0
2014-08-15 11:00:00,86.91,86.94,86.69,86.9,79900.0,74.4201,74.4458,74.2318,74.4116,79900.0
2014-08-15 11:10:00,86.9,87.05,86.84,86.9,56200.0,74.4116,74.54,74.3602,74.4116,56200.0
2014-08-15 11:20:00,86.88,86.88,86.63,86.66,40400.0,74.3944,74.3944,74.1804,74.2061,40400.0
2014-08-15 11:30:00,86.67,86.71,86.58,86.68,53100.0,74.2146,74.2489,74.1376,74.2232,53100.0
2014-08-15 11:40:00,86.69,86.75,86.6,86.6,23900.0,74.2318,74.2831,74.1547,74.1547,23900.0
2014-08-15 11:50:00,86.6,86.6,86.23,86.35,73000.0,74.1547,74.1547,73.8379,73.9406,73000.0
2014-08-15 12:00:00,86.33,86.5,86.28,86.5,39500.0,73.9235,74.0691,73.8807,74.0691,39500.0
2014-08-15 12:10:00,86.49,86.5,86.34,86.43,35600.0,74.0605,74.0691,73.932,74.0091,35600.0
2014-08-15 12:20:00,86.42,86.6,86.34,86.6,34300.0,74.0006,74.1547,73.932,74.1547,34300.0
2014-08-15 12:30:00,86.61,86.61,86.39,86.51,33200.0,74.1632,74.1632,73.9749,74.0776,33200.0
2014-08-15 12:40:00,86.52,86.53,86.45,86.48,34500.0,74.0862,74.0947,74.0262,74.0519,34500.0
2014-08-15 12:50:00,86.47,86.49,86.39,86.41,21300.0,74.0434,74.0605,73.9749,73.992,21300.0
2014-08-15 13:00:00,86.41,86.53,86.32,86.51,42500.0,73.992,74.0947,73.9149,74.0776,42500.0
2014-08-15 13:10:00,86.49,86.52,86.43,86.47,24800.0,74.0605,74.0862,74.0091,74.0434,24800.0
2014-08-15 13:20:00,86.45,86.49,86.44,86.48,20300.0,74.0262,74.0605,74.0177,74.0519,20300.0
2014-08-15 13:30:00,86.47,86.48,86.3,86.35,30700.0,74.0434,74.0519,73.8978,73.9406,30700.0
2014-08-15 13:40:00,86.35,86.36,86.3,86.31,54300.0,73.9406,73.9492,73.8978,73.9064,54300.0
2014-08-15 13:50:00,86.32,86.39,86.26,86.3,37900.0,73.9149,73.9749,73.8635,73.8978,37900.0
2014-08-15 14:00:00,86.31,86.38,86.29,86.35,35100.0,73.9064,73.9663,73.8892,73.9406,35100.0
2014-08-15 14:10:00,86.36,86.42,86.32,86.39,30200.0,73.9492,74.0006,73.9149,73.9749,30200.0
2014-08-15 14:20:00,86.38,86.62,86.38,86.61,36400.0,73.9663,74.1718,73.9663,74.1632,36400.0
2014-08-15 14:30:00,86.62,86.67,86.53,86.55,30500.0,74.1718,74.2146,74.0947,74.1119,30500.0
2014-08-15 14:40:00,86.56,86.7,86.56,86.67,63200.0,74.1204,74.2403,74.1204,74.2146,63200.0
2014-08-15 14:50:00,86.67,86.68,86.56,86.58,35500.0,74.2146,74.2232,74.1204,74.1376,35500.0
2014-08-15 15:00:00,86.58,86.61,86.51,86.58,36300.0,74.1376,74.1632,74.0776,74.1376,36300.0
2014-08-15 15:10:00,86.59,86.6,86.55,86.56,23400.0,74.1461,74.1547,74.1119,74.1204,23400.0
2014-08-15 15:20:00,86.55,86.56,86.5,86.51,43100.0,74.1119,74.1204,74.0691,74.0776,43100.0
2014-08-15 15:30:00,86.51,86.62,86.5,86.55,60000.0,74.0776,74.1718,74.0691,74.1119,60000.0
2014-08-15 15:40:00,86.56,86.6,86.51,86.57,90800.0,74.1204,74.1547,74.0776,74.129,90800.0
2014-08-15 15:50:00,86.58,86.69,86.57,86.6,247400.0,74.1376,74.2318,74.129,74.1547,247400.0
2014-08-18 09:30:00,87.24,87.48,87.18,87.21,135500.0,74.7027,74.9082,74.6513,74.677,135500.0
2014-08-18 09:40:00,87.2,87.27,87.03,87.04,75500.0,74.6685,74.7284,74.5229,74.5315,75500.0
2014-08-18 09:50:00,87.05,87.16,86.98,87.13,70700.0,74.54,74.6342,74.4801,74.6085,70700.0
2014-08-18 10:00:00,87.15,87.18,86.98,87.04,60100.0,74.6256,74.6513,74.4801,74.5315,60100.0
2014-08-18 10:10:00,87.05,87.24,87.04,87.17,76700.0,74.54,74.7027,74.5315,74.6428,76700.0
2014-08-18 10:20:00,87.16,87.29,87.16,87.19,24600.0,74.6342,74.7455,74.6342,74.6599,24600.0
2014-08-18 10:30:00,87.21,87.34,87.21,87.29,43900.0,74.677,74.7883,74.677,74.7455,43900.0
2014-08-18 10:40:00,87.3,87.32,87.25,87.25,30800.0,74.7541,74.7712,74.7113,74.7113,30800.0
2014-08-18 10:50:00,87.25,87.3,87.24,87.29,39800.0,74.7113,74.7541,74.7027,74.7455,39800.0
2014-08-18 11:00:00,87.29,87.3,87.18,87.18,56600.0,74.7455,74.7541,74.6513,74.6513,56600.0
2014-08-18 11:10:00,87.17,87.3,87.17,87.29,36300.0,74.6428,74.7541,74.6428,74.7455,36300.0
2014-08-18 11:20:00,87.3,87.31,87.21,87.22,30900.0,74.7541,74.7627,74.677,74.6856,30900.0
2014-08-18 11:30:00,87.23,87.29,87.19,87.22,64500.0,74.6941,74.7455,74.6599,74.6856,64500.0
2014-08-18 11:40:00,87.22,87.25,87.14,87.15,29900.0,74.6856,74.7113,74.6171,74.6256,29900.0
2014-08-18 11:50:00,87.15,87.21,87.14,87.15,33400.0,74.6256,74.677,74.6171,74.6256,33400.0
2014-08-18 12:00:00,87.15,87.19,87.12,87.17,43800.0,74.6256,74.6599,74.6,74.6428,43800.0
2014-08-18 12:10:00,87.17,87.2,87.13,87.13,32600.0,74.6428,74.6685,74.6085,74.6085,32600.0
2014-08-18 12:20:00,87.14,87.16,87.07,87.14,65600.0,74.6171,74.6342,74.5571,74.6171,65600.0
2014-08-18 12:30:00,87.13,87.24,87.13,87.24,30800.0,74.6085,74.7027,74.6085,74.7027,30800.0
2014-08-18 12:40:00,87.24,87.24,87.2,87.2,22900.0,74.7027,74.7027,74.6685,74.6685,22900.0
2014-08-18 12:50:00,87.19,87.22,87.15,87.15,25500.0,74.6599,74.6856,74.6256,74.6256,25500.0
2014-08-18 13:00:00,87.16,87.18,87.12,87.16,29800.0,74.6342,74.6513,74.6,74.6342,29800.0
2014-08-18 13:10:00,87.16,87.17,87.12,87.13,49800.0,74.6342,74.6428,74.6,74.6085,49800.0
2014-08-18 13:20:00,87.14,87.21,87.13,87.2,20600.0,74.6171,74.677,74.6085,74.6685,20600.0
2014-08-18 13:30:00,87.19,87.21,87.17,87.2,14900.0,74.6599,74.677,74.6428,74.6685,14900.0
2014-08-18 13:40:00,87.21,87.22,87.14,87.18,38700.0,74.677,74.6856,74.6171,74.6513,38700.0
2014-08-18 13:50:00,87.2,87.22,87.16,87.19,22000.0,74.6685,74.6856,74.6342,74.6599,22000.0
2014-08-18 14:00:00,87.19,87.22,87.13,87.15,37100.0,74.6599,74.6856,74.6085,74.6256,37100.0
2014-08-18 14:10:00,87.14,87.17,87.12,87.15,29600.0,74.6171,74.6428,74.6,74.6256,29600.0
2014-08-18 14:20:00,87.16,87.16,87.09,87.1,56400.0,74.6342,74.6342,74.5743,74.5828,56400.0
2014-08-18 14:30:00,87.11,87.13,87.07,87.1,38000.0,74.5914,74.6085,74.5571,74.5828,38000.0
2014-08-18 14:40:00,87.09,87.11,87.04,87.07,44500.0,74.5743,74.5914,74.5315,74.5571,44500.0
2014-08-18 14:50:00,87.06,87.14,87.04,87.14,49200.0,74.5486,74.6171,74.5315,74.6171,49200.0
2014-08-18 15:00:00,87.14,87.17,87.13,87.15,38500.0,74.6171,74.6428,74.6085,74.6256,38500.0
2014-08-18 15:10:00,87.16,87.18,87.11,87.17,54700.0,74.6342,74.6513,74.5914,74.6428,54700.0
2014-08-18 15:20:00,87.18,87.18,87.09,87.11,48100.0,74.6513,74.6513,74.5743,74.5914,48100.0
2014-08-18 15:30:00,87.11,87.14,87.04,87.06,83100.0,74.5914,74.6171,74.5315,74.5486,83100.0
2014-08-18 15:40:00,87.05,87.11,87.03,87.11,149800.0,74.54,74.5914,74.5229,74.5914,149800.0
2014-08-18 15:50:00,87.11,87.26,87.11,87.15,319400.0,74.5914,74.7198,74.5914,74.6256,319400.0
2014-08-19 09:30:00,87.58,87.77,87.45,87.62,260700.0,74.9938,75.1565,74.8825,75.0281,260700.0
2014-08-19 09:40:00,87.64,88.02,87.62,87.94,120200.0,75.0452,75.3706,75.0281,75.3021,120200.0
2014-08-19 09:50:00,87.94,88.04,87.88,88.02,75400.0,75.3021,75.3877,75.2507,75.3706,75400.0
2014-08-19 10:00:00,88.02,88.03,87.85,87.85,84100.0,75.3706,75.3792,75.225,75.225,84100.0
2014-08-19 10:10:00,87.86,88.02,87.84,87.96,73000.0,75.2336,75.3706,75.2165,75.3192,73000.0
2014-08-19 10:20:00,87.96,88.03,87.9,87.99,66800.0,75.3192,75.3792,75.2679,75.3449,66800.0
2014-08-19 10:30:00,88.01,88.02,87.92,88.0,57200.0,75.3621,75.3706,75.285,75.3535,57200.0
2014-08-19 10:40:00,87.98,88.12,87.92,88.1,66600.0,75.3364,75.4562,75.285,75.4391,66600.0
2014-08-19 10:50:00,88.1,88.14,88.07,88.11,57600.0,75.4391,75.4734,75.4134,75.4477,57600.0
2014-08-19 11:00:00,88.12,88.17,88.11,88.15,55700.0,75.4562,75.4991,75.4477,75.4819,55700.0
2014-08-19 11:10:00,88.16,88.2,88.13,88.15,74600.0,75.4905,75.5247,75.4648,75.4819,74600.0
2014-08-19 11:20:00,88.16,88.28,88.15,88.24,47700.0,75.4905,75.5933,75.4819,75.559,47700.0
2014-08-19 11:30:00,88.26,88.26,88.1,88.16,61800.0,75.5761,75.5761,75.4391,75.4905,61800.0
2014-08-19 11:40:00,88.16,88.16,88.07,88.11,53000.0,75.4905,75.4905,75.4134,75.4477,53000.0
2014-08-19 11:50:00,88.12,88.18,88.09,88.18,37500.0,75.4562,75.5076,75.4306,75.5076,37500.0
2014-08-19 12:00:00,88.18,88.23,88.16,88.22,46500.0,75.5076,75.5504,75.4905,75.5419,46500.0
2014-08-19 12:10:00,88.22,88.23,88.08,88.09,168800.0,75.5419,75.5504,75.422,75.4306,168800.0
2014-08-19 12:20:00,88.09,88.14,88.08,88.14,59300.0,75.4306,75.4734,75.422,75.4734,59300.0
2014-08-19 12:30:00,88.14,88.18,88.13,88.15,34800.0,75.4734,75.5076,75.4648,75.4819,34800.0
2014-08-19 12:40:00,88.15,88.15,88.09,88.13,40300.0,75.4819,75.4819,75.4306,75.4648,40300.0
2014-08-19 12:50:00,88.12,88.14,88.07,88.09,29000.0,75.4562,75.4734,75.4134,75.4306,29000.0
2014-08-19 13:00:00,88.1,88.11,88.05,88.07,43300.0,75.4391,75.4477,75.3963,75.4134,43300.0
2014-08-19 13:10:00,88.08,88.08,88.04,88.06,51700.0,75.422,75.422,75.3877,75.4049,51700.0
2014-08-19 13:20:00,88.06,88.11,88.05,88.09,39600.0,75.4049,75.4477,75.3963,75.4306,39600.0
2014-08-19 13:30:00,88.09,88.11,88.07,88.1,34300.0,75.4306,75.4477,75.4134,75.4391,34300.0
2014-08-19 13:40:00,88.09,88.11,88.09,88.1,59300.0,75.4306,75.4477,75.4306,75.4391,59300.0
2014-08-19 13:50:00,88.09,88.12,88.07,88.1,68800.0,75.4306,75.4562,75.4134,75.4391,68800.0
2014-08-19 14:00:00,88.09,88.16,88.09,88.09,59300.0,75.4306,75.4905,75.4306,75.4306,59300.0
2014-08-19 14:10:00,88.1,88.12,88.06,88.06,38200.0,75.4391,75.4562,75.4049,75.4049,38200.0
2014-08-19 14:20:00,88.06,88.13,88.06,88.1,65500.0,75.4049,75.4648,75.4049,75.4391,65500.0
2014-08-19 14:30:00,88.1,88.14,88.09,88.13,59400.0,75.4391,75.4734,75.4306,75.4648,59400.0
2014-08-19 14:40:00,88.13,88.17,88.09,88.11,57700.0,75.4648,75.4991,75.4306,75.4477,57700.0
2014-08-19 14:50:00,88.11,88.16,88.1,88.15,48600.0,75.4477,75.4905,75.4391,75.4819,48600.0
2014-08-19 15:00:00,88.15,88.15,88.06,88.12,104900.0,75.4819,75.4819,75.4049,75.4562,104900.0
2014-08-19 15:10:00,88.12,88.14,88.09,88.1,51200.0,75.4562,75.4734,75.4306,75.4391,51200.0
2014-08-19 15:20:00,88.1,88.13,88.09,88.13,54700.0,75.4391,75.4648,75.4306,75.4648,54700.0
2014-08-19 15:30:00,88.12,88.12,88.07,88.1,79600.0,75.4562,75.4562,75.4134,75.4391,79600.0
2014-08-19 15:40:00,88.09,88.18,88.09,88.16,117900.0,75.4306,75.5076,75.4306,75.4905,117900.0
2014-08-19 15:50:00,88.15,88.16,88.08,88.11,287100.0,75.4819,75.4905,75.422,75.4477,287100.0
2014-08-20 09:30:00,88.01,88.35,87.9,88.27,138700.0,75.3621,75.6532,75.2679,75.5847,138700.0
2014-08-20 09:40:00,88.29,88.32,88.16,88.21,85900.0,75.6018,75.6275,75.4905,75.5333,85900.0
2014-08-20 09:50:00,88.22,88.37,88.19,88.32,67300.0,75.5419,75.6703,75.5162,75.6275,67300.0
2014-08-20 10:00:00,88.31,88.31,88.14,88.16,86900.0,75.6189,75.6189,75.4734,75.4905,86900.0
2014-08-20 10:10:00,88.17,88.17,88.1,88.1,95900.0,75.4991,75.4991,75.4391,75.4391,95900.0
2014-08-20 10:20:00,88.11,88.18,88.06,88.16,70500.0,75.4477,75.5076,75.4049,75.4905,70500.0
2014-08-20 10:30:00,88.16,88.17,88.04,88.06,72300.0,75.4905,75.4991,75.3877,75.4049,72300.0
2014-08-20 10:40:00,88.07,88.17,88.07,88.15,37900.0,75.4134,75.4991,75.4134,75.4819,37900.0
2014-08-20 10:50:00,88.16,88.31,88.16,88.26,55600.0,75.4905,75.6189,75.4905,75.5761,55600.0
2014-08-20 11:00:00,88.27,88.29,88.22,88.26,32100.0,75.5847,75.6018,75.5419,75.5761,32100.0
2014-08-20 11:10:00,88.26,88.36,88.26,88.35,110500.0,75.5761,75.6618,75.5761,75.6532,110500.0
2014-08-20 11:20:00,88.36,88.41,88.35,88.4,49900.0,75.6618,75.7046,75.6532,75.696,49900.0
2014-08-20 11:30:00,88.4,88.5,88.4,88.48,54900.0,75.696,75.7816,75.696,75.7645,54900.0
2014-08-20 11:40:00,88.48,88.48,88.4,88.44,38400.0,75.7645,75.7645,75.696,75.7303,38400.0
2014-08-20 11:50:00,88.44,88.57,88.44,88.57,62100.0,75.7303,75.8416,75.7303,75.8416,62100.0
2014-08-20 12:00:00,88.56,88.6,88.48,88.6,41900.0,75.833,75.8673,75.7645,75.8673,41900.0
2014-08-20 12:10:00,88.59,88.6,88.55,88.57,49700.0,75.8587,75.8673,75.8244,75.8416,49700.0
2014-08-20 12:20:00,88.58,88.64,88.54,88.64,27800.0,75.8501,75.9015,75.8159,75.9015,27800.0
2014-08-20 12:30:00,88.64,88.64,88.56,88.57,55700.0,75.9015,75.9015,75.833,75.8416,55700.0
2014-08-20 12:40:00,88.57,88.6,88.56,88.59,30500.0,75.8416,75.8673,75.833,75.8587,30500.0
2014-08-20 12:50:00,88.6,88.63,88.58,88.63,25500.0,75.8673,75.893,75.8501,75.893,25500.0
2014-08-20 13:00:00,88.63,88.64,88.51,88.51,41400.0,75.893,75.9015,75.7902,75.7902,41400.0
2014-08-20 13:10:00,88.51,88.56,88.49,88.56,30600.0,75.7902,75.833,75.7731,75.833,30600.0
2014-08-20 13:20:00,88.56,88.61,88.56,88.59,30500.0,75.833,75.8758,75.833,75.8587,30500.0
2014-08-20 13:30:00,88.59,88.61,88.54,88.56,38500.0,75.8587,75.8758,75.8159,75.833,38500.0
2014-08-20 13:40:00,88.56,88.64,88.55,88.57,42700.0,75.833,75.9015,75.8244,75.8416,42700.0
2014-08-20 13:50:00,88.58,88.59,88.54,88.55,48600.0,75.8501,75.8587,75.8159,75.8244,48600.0
2014-08-20 14:00:00,88.54,88.55,88.32,88.41,105900.0,75.8159,75.8244,75.6275,75.7046,105900.0
2014-08-20 14:10:00,88.41,88.51,88.28,88.38,67000.0,75.7046,75.7902,75.5933,75.6789,67000.0
2014-08-20 14:20:00,88.38,88.45,88.37,88.4,42400.0,75.6789,75.7388,75.6703,75.696,42400.0
2014-08-20 14:30:00,88.4,88.47,88.39,88.43,59000.0,75.696,75.7559,75.6874,75.7217,59000.0
2014-08-20 14:40:00,88.43,88.54,88.42,88.54,131500.0,75.7217,75.8159,75.7131,75.8159,131500.0
2014-08-20 14:50:00,88.54,88.62,88.54,88.61,62300.0,75.8159,75.8844,75.8159,75.8758,62300.0
2014-08-20 15:00:00,88.61,88.65,88.59,88.62,47900.0,75.8758,75.9101,75.8587,75.8844,47900.0
2014-08-20 15:10:00,88.61,88.65,88.55,88.63,71600.0,75.8758,75.9101,75.8244,75.893,71600.0
2014-08-20 15:20:00,88.62,88.63,88.55,88.57,54400.0,75.8844,75.893,75.8244,75.8416,54400.0
2014-08-20 15:30:00,88.57,88.57,88.51,88.56,108400.0,75.8416,75.8416,75.7902,75.833,108400.0
2014-08-20 15:40:00,88.57,88.57,88.46,88.49,108400.0,75.8416,75.8416,75.7474,75.7731,108400.0
2014-08-20 15:50:00,88.48,88.54,88.48,88.5,178800.0,75.7645,75.8159,75.7645,75.7816,178800.0
2014-08-21 09:30:00,88.64,88.88,88.6,88.77,144900.0,75.9015,76.107,75.8673,76.0128,144900.0
2014-08-21 09:40:00,88.77,88.8,88.7,88.72,61800.0,76.0128,76.0385,75.9529,75.97,61800.0
2014-08-21 09:50:00,88.74,88.79,88.7,88.78,54300.0,75.9871,76.03,75.9529,76.0214,54300.0
2014-08-21 10:00:00,88.77,88.81,88.62,88.63,108000.0,76.0128,76.0471,75.8844,75.893,108000.0
2014-08-21 10:10:00,88.63,88.7,88.59,88.67,57800.0,75.893,75.9529,75.8587,75.9272,57800.0
2014-08-21 10:20:00,88.67,88.78,88.64,88.76,60700.0,75.9272,76.0214,75.9015,76.0043,60700.0
2014-08-21 10:30:00,88.76,89.06,88.76,89.03,90300.0,76.0043,76.2612,76.0043,76.2355,90300.0
2014-08-21 10:40:00,89.03,89.1,89.02,89.04,60600.0,76.2355,76.2954,76.2269,76.244,60600.0
2014-08-21 10:50:00,89.04,89.05,88.99,89.01,43700.0,76.244,76.2526,76.2012,76.2183,43700.0
2014-08-21 11:00:00,89.01,89.14,89.01,89.11,49800.0,76.2183,76.3297,76.2183,76.304,49800.0
2014-08-21 11:10:00,89.11,89.19,89.09,89.11,31500.0,76.304,76.3725,76.2868,76.304,31500.0
2014-08-21 11:20:00,89.1,89.17,89.08,89.12,38200.0,76.2954,76.3553,76.2783,76.3125,38200.0
2014-08-21 11:30:00,89.12,89.2,89.1,89.1,90400.0,76.3125,76.381,76.2954,76.2954,90400.0
2014-08-21 11:40:00,89.1,89.13,89.06,89.06,57600.0,76.2954,76.3211,76.2612,76.2612,57600.0
2014-08-21 11:50:00,89.06,89.08,88.99,89.0,58000.0,76.2612,76.2783,76.2012,76.2098,58000.0
2014-08-21 12:00:00,88.99,89.01,88.96,89.01,31400.0,76.2012,76.2183,76.1755,76.2183,31400.0
2014-08-21 12:10:00,89.01,89.08,88.96,89.08,27700.0,76.2183,76.2783,76.1755,76.2783,27700.0
2014-08-21 12:20:00,89.06,89.08,88.98,88.98,44400.0,76.2612,76.2783,76.1927,76.1927,44400.0
2014-08-21 12:30:00,88.99,89.04,88.94,89.03,40200.0,76.2012,76.244,76.1584,76.2355,40200.0
2014-08-21 12:40:00,89.02,89.02,88.95,88.96,31000.0,76.2269,76.2269,76.167,76.1755,31000.0
2014-08-21 12:50:00,88.95,88.95,88.89,88.94,32500.0,76.167,76.167,76.1156,76.1584,32500.0
2014-08-21 13:00:00,88.95,89.06,88.95,89.04,44200.0,76.167,76.2612,76.167,76.244,44200.0
2014-08-21 13:10:00,89.05,89.05,88.98,89.03,40100.0,76.2526,76.2526,76.1927,76.2355,40100.0
2014-08-21 13:20:00,89.03,89.06,89.0,89.06,36800.0,76.2355,76.2612,76.2098,76.2612,36800.0
2014-08-21 13:30:00,89.06,89.11,89.03,89.08,46900.0,76.2612,76.304,76.2355,76.2783,46900.0
2014-08-21 13:40:00,89.08,89.13,89.08,89.12,25100.0,76.2783,76.3211,76.2783,76.3125,25100.0
2014-08-21 13:50:00,89.12,89.13,89.07,89.08,24900.0,76.3125,76.3211,76.2697,76.2783,24900.0
2014-08-21 14:00:00,89.08,89.09,89.04,89.08,46600.0,76.2783,76.2868,76.244,76.2783,46600.0
2014-08-21 14:10:00,89.07,89.12,89.05,89.11,51200.0,76.2697,76.3125,76.2526,76.304,51200.0
2014-08-21 14:20:00,89.1,89.14,89.09,89.11,35100.0,76.2954,76.3297,76.2868,76.304,35100.0
2014-08-21 14:30:00,89.12,89.16,89.11,89.16,28800.0,76.3125,76.3468,76.304,76.3468,28800.0
2014-08-21 14:40:00,89.16,89.19,89.14,89.16,42100.0,76.3468,76.3725,76.3297,76.3468,42100.0
2014-08-21 14:50:00,89.18,89.28,89.17,89.26,56500.0,76.3639,76.4495,76.3553,76.4324,56500.0
2014-08-21 15:00:00,89.27,89.31,89.26,89.3,89100.0,76.441,76.4752,76.4324,76.4667,89100.0
2014-08-21 15:10:00,89.3,89.33,89.29,89.29,50500.0,76.4667,76.4924,76.4581,76.4581,50500.0
2014-08-21 15:20:00,89.29,89.32,89.29,89.3,87400.0,76.4581,76.4838,76.4581,76.4667,87400.0
2014-08-21 15:30:00,89.3,89.31,89.22,89.25,100700.0,76.4667,76.4752,76.3982,76.4239,100700.0
2014-08-21 15:40:00,89.25,89.29,89.24,89.25,120700.0,76.4239,76.4581,76.4153,76.4239,120700.0
2014-08-21 15:50:00,89.25,89.26,89.11,89.15,256300.0,76.4239,76.4324,76.304,76.3382,256300.0
2014-08-22 09:30:00,88.89,89.12,88.89,89.02,159700.0,76.1156,76.3125,76.1156,76.2269,159700.0
2014-08-22 09:40:00,89.04,89.16,89.0,89.01,49400.0,76.244,76.3468,76.2098,76.2183,49400.0
2014-08-22 09:50:00,89.0,89.14,88.98,89.09,43900.0,76.2098,76.3297,76.1927,76.2868,43900.0
2014-08-22 10:00:00,89.11,89.32,89.0,89.25,85100.0,76.304,76.4838,76.2098,76.4239,85100.0
2014-08-22 10:10:00,89.22,89.34,89.14,89.27,56300.0,76.3982,76.5009,76.3297,76.441,56300.0
2014-08-22 10:20:00,89.26,89.4,89.23,89.37,54400.0,76.4324,76.5523,76.4067,76.5266,54400.0
2014-08-22 10:30:00,89.4,89.51,89.29,89.34,75600.0,76.5523,76.6465,76.4581,76.5009,75600.0
2014-08-22 10:40:00,89.35,89.41,89.27,89.37,66500.0,76.5095,76.5609,76.441,76.5266,66500.0
2014-08-22 10:50:00,89.39,89.45,89.16,89.21,71900.0,76.5437,76.5951,76.3468,76.3896,71900.0
2014-08-22 11:00:00,89.19,89.24,89.03,89.22,105400.0,76.3725,76.4153,76.2355,76.3982,105400.0
2014-08-22 11:10:00,89.22,89.27,89.12,89.12,31600.0,76.3982,76.441,76.3125,76.3125,31600.0
2014-08-22 11:20:00,89.12,89.29,89.05,89.26,51800.0,76.3125,76.4581,76.2526,76.4324,51800.0
2014-08-22 11:30:00,89.26,89.31,89.15,89.17,45600.0,76.4324,76.4752,76.3382,76.3553,45600.0
2014-08-22 11:40:00,89.17,89.19,89.05,89.07,40500.0,76.3553,76.3725,76.2526,76.2697,40500.0
2014-08-22 11:50:00,89.08,89.18,89.08,89.13,29900.0,76.2783,76.3639,76.2783,76.3211,29900.0
2014-08-22 12:00:00,89.13,89.14,89.05,89.09,23500.0,76.3211,76.3297,76.2526,76.2868,23500.0
2014-08-22 12:10:00,89.09,89.11,89.06,89.07,35400.0,76.2868,76.304,76.2612,76.2697,35400.0
2014-08-22 12:20:00,89.07,89.14,89.07,89.12,35500.0,76.2697,76.3297,76.2697,76.3125,35500.0
2014-08-22 12:30:00,89.13,89.18,89.09,89.11,25900.0,76.3211,76.3639,76.2868,76.304,25900.0
2014-08-22 12:40:00,89.1,89.13,89.04,89.06,43200.0,76.2954,76.3211,76.244,76.2612,43200.0
2014-08-22 12:50:00,89.06,89.08,89.05,89.07,21700.0,76.2612,76.2783,76.2526,76.2697,21700.0
2014-08-22 13:00:00,89.07,89.11,89.04,89.09,25800.0,76.2697,76.304,76.244,76.2868,25800.0
2014-08-22 13:10:00,89.1,89.13,89.09,89.1,25800.0,76.2954,76.3211,76.2868,76.2954,25800.0
2014-08-22 13:20:00,89.1,89.15,89.08,89.13,32600.0,76.2954,76.3382,76.2783,76.3211,32600.0
2014-08-22 13:30:00,89.13,89.2,89.1,89.14,17700.0,76.3211,76.381,76.2954,76.3297,17700.0
2014-08-22 13:40:00,89.14,89.15,89.11,89.14,19900.0,76.3297,76.3382,76.304,76.3297,19900.0
2014-08-22 13:50:00,89.14,89.16,89.05,89.07,31800.0,76.3297,76.3468,76.2526,76.2697,31800.0
2014-08-22 14:00:00,89.07,89.09,89.02,89.03,28300.0,76.2697,76.2868,76.2269,76.2355,28300.0
2014-08-22 14:10:00,89.03,89.06,89.0,89.04,45100.0,76.2355,76.2612,76.2098,76.244,45100.0
2014-08-22 14:20:00,89.04,89.08,89.04,89.04,36100.0,76.244,76.2783,76.244,76.244,36100.0
2014-08-22 14:30:00,89.04,89.05,88.91,88.96,71900.0,76.244,76.2526,76.1327,76.1755,71900.0
2014-08-22 14:40:00,88.95,89.0,88.93,88.94,31400.0,76.167,76.2098,76.1498,76.1584,31400.0
2014-08-22 14:50:00,88.94,89.03,88.94,88.97,45800.0,76.1584,76.2355,76.1584,76.1841,45800.0
2014-08-22 15:00:00,88.97,89.08,88.93,89.05,48200.0,76.1841,76.2783,76.1498,76.2526,48200.0
2014-08-22 15:10:00,89.05,89.1,89.04,89.07,43700.0,76.2526,76.2954,76.244,76.2697,43700.0
2014-08-22 15:20:00,89.06,89.08,89.01,89.03,44900.0,76.2612,76.2783,76.2183,76.2355,44900.0
2014-08-22 15:30:00,89.03,89.03,88.93,88.95,89800.0,76.2355,76.2355,76.1498,76.167,89800.0
2014-08-22 15:40:00,88.95,88.97,88.83,88.87,169300.0,76.167,76.1841,76.0642,76.0985,169300.0
2014-08-22 15:50:00,88.86,88.91,88.85,88.88,237600.0,76.0899,76.1327,76.0813,76.107,237600.0
2014-08-25 09:30:00,89.56,89.77,89.32,89.75,137100.0,76.6893,76.8691,76.4838,76.852,137100.0
2014-08-25 09:40:00,89.74,89.99,89.7,89.91,125900.0,76.8434,77.0575,76.8092,76.989,125900.0
2014-08-25 09:50:00,89.93,89.93,89.8,89.85,81400.0,77.0061,77.0061,76.8948,76.9376,81400.0
2014-08-25 10:00:00,89.85,90.22,89.83,90.19,211500.0,76.9376,77.2545,76.9205,77.2288,211500.0
2014-08-25 10:10:00,90.19,90.19,89.77,89.79,156900.0,77.2288,77.2288,76.8691,76.8862,156900.0
2014-08-25 10:20:00,89.79,89.84,89.71,89.72,163700.0,76.8862,76.9291,76.8177,76.8263,163700.0
2014-08-25 10:30:00,89.72,89.85,89.7,89.84,50100.0,76.8263,76.9376,76.8092,76.9291,50100.0
2014-08-25 10:40:00,89.85,89.93,89.82,89.86,195800.0,76.9376,77.0061,76.9119,76.9462,195800.0
2014-08-25 10:50:00,89.87,90.07,89.86,90.05,72700.0,76.9548,77.126,76.9462,77.1089,72700.0
2014-08-25 11:00:00,90.06,90.18,90.05,90.13,47700.0,77.1174,77.2202,77.1089,77.1774,47700.0
2014-08-25 11:10:00,90.13,90.13,90.06,90.08,42600.0,77.1774,77.1774,77.1174,77.1346,42600.0
2014-08-25 11:20:00,90.08,90.12,90.03,90.12,56900.0,77.1346,77.1688,77.0918,77.1688,56900.0
2014-08-25 11:30:00,90.12,90.14,89.96,89.99,124000.0,77.1688,77.186,77.0318,77.0575,124000.0
2014-08-25 11:40:00,89.99,90.0,89.88,89.89,34500.0,77.0575,77.0661,76.9633,76.9719,34500.0
2014-08-25 11:50:00,89.88,89.9,89.78,89.8,48000.0,76.9633,76.9804,76.8777,76.8948,48000.0
2014-08-25 12:00:00,89.8,89.84,89.79,89.79,30300.0,76.8948,76.9291,76.8862,76.8862,30300.0
2014-08-25 12:10:00,89.8,89.8,89.68,89.68,50400.0,76.8948,76.8948,76.7921,76.7921,50400.0
2014-08-25 12:20:00,89.68,89.69,89.54,89.56,85200.0,76.7921,76.8006,76.6722,76.6893,85200.0
2014-08-25 12:30:00,89.57,89.57,89.46,89.48,46000.0,76.6979,76.6979,76.6037,76.6208,46000.0
2014-08-25 12:40:00,89.48,89.55,89.33,89.55,102000.0,76.6208,76.6807,76.4924,76.6807,102000.0
2014-08-25 12:50:00,89.54,89.57,89.51,89.55,39900.0,76.6722,76.6979,76.6465,76.6807,39900.0
2014-08-25 13:00:00,89.54,89.57,89.47,89.55,45700.0,76.6722,76.6979,76.6122,76.6807,45700.0
2014-08-25 13:10:00,89.55,89.6,89.55,89.56,52800.0,76.6807,76.7236,76.6807,76.6893,52800.0
2014-08-25 13:20:00,89.56,89.59,89.52,89.57,33200.0,76.6893,76.715,76.6551,76.6979,33200.0
2014-08-25 13:30:00,89.58,89.68,89.58,89.67,41200.0,76.7064,76.7921,76.7064,76.7835,41200.0
2014-08-25 13:40:00,89.68,89.69,89.61,89.61,58100.0,76.7921,76.8006,76.7321,76.7321,58100.0
2014-08-25 13:50:00,89.61,89.73,89.61,89.64,28600.0,76.7321,76.8349,76.7321,76.7578,28600.0
2014-08-25 14:00:00,89.64,89.65,89.55,89.6,32400.0,76.7578,76.7664,76.6807,76.7236,32400.0
2014-08-25 14:10:00,89.59,89.72,89.59,89.71,59100.0,76.715,76.8263,76.715,76.8177,59100.0
2014-08-25 14:20:00,89.71,89.74,89.6,89.62,59600.0,76.8177,76.8434,76.7236,76.7407,59600.0
2014-08-25 14:30:00,89.62,89.62,89.55,89.55,34000.0,76.7407,76.7407,76.6807,76.6807,34000.0
2014-08-25 14:40:00,89.55,89.59,89.55,89.56,31400.0,76.6807,76.715,76.6807,76.6893,31400.0
2014-08-25 14:50:00,89.56,89.65,89.56,89.65,53500.0,76.6893,76.7664,76.6893,76.7664,53500.0
2014-08-25 15:00:00,89.65,89.7,89.62,89.68,38600.0,76.7664,76.8092,76.7407,76.7921,38600.0
2014-08-25 15:10:00,89.68,89.71,89.64,89.71,48800.0,76.7921,76.8177,76.7578,76.8177,48800.0
2014-08-25 15:20:00,89.71,89.72,89.55,89.56,65500.0,76.8177,76.8263,76.6807,76.6893,65500.0
2014-08-25 15:30:00,89.56,89.7,89.56,89.66,70700.0,76.6893,76.8092,76.6893,76.7749,70700.0
2014-08-25 15:40:00,89.66,89.73,89.65,89.72,125800.0,76.7749,76.8349,76.7664,76.8263,125800.0
2014-08-25 15:50:00,89.71,89.71,89.57,89.6,274500.0,76.8177,76.8177,76.6979,76.7236,274500.0
2014-08-26 09:30:00,89.61,89.75,89.47,89.52,85600.0,76.7321,76.852,76.6122,76.6551,85600.0
2014-08-26 09:40:00,89.51,89.64,89.45,89.64,48700.0,76.6465,76.7578,76.5951,76.7578,48700.0
2014-08-26 09:50:00,89.64,89.75,89.63,89.7,55000.0,76.7578,76.852,76.7492,76.8092,55000.0
2014-08-26 10:00:00,89.7,89.93,89.63,89.66,76600.0,76.8092,77.0061,76.7492,76.7749,76600.0
2014-08-26 10:10:00,89.66,89.71,89.42,89.42,95300.0,76.7749,76.8177,76.5694,76.5694,95300.0
2014-08-26 10:20:00,89.42,89.51,89.33,89.5,77200.0,76.5694,76.6465,76.4924,76.6379,77200.0
2014-08-26 10:30:00,89.51,89.51,89.44,89.48,47300.0,76.6465,76.6465,76.5865,76.6208,47300.0
2014-08-26 10:40:00,89.49,89.56,89.42,89.52,50100.0,76.6294,76.6893,76.5694,76.6551,50100.0
2014-08-26 10:50:00,89.52,89.58,89.51,89.57,44500.0,76.6551,76.7064,76.6465,76.6979,44500.0
2014-08-26 11:00:00,89.57,89.69,89.57,89.69,101900.0,76.6979,76.8006,76.6979,76.8006,101900.0
2014-08-26 11:10:00,89.69,89.74,89.65,89.74,46600.0,76.8006,76.8434,76.7664,76.8434,46600.0
2014-08-26 11:20:00,89.74,89.86,89.74,89.85,40700.0,76.8434,76.9462,76.8434,76.9376,40700.0
2014-08-26 11:30:00,89.85,89.86,89.68,89.69,33700.0,76.9376,76.9462,76.7921,76.8006,33700.0
2014-08-26 11:40:00,89.69,89.8,89.67,89.78,33800.0,76.8006,76.8948,76.7835,76.8777,33800.0
2014-08-26 11:50:00,89.78,89.83,89.71,89.73,40100.0,76.8777,76.9205,76.8177,76.8349,40100.0
2014-08-26 12:00:00,89.73,89.73,89.66,89.66,32200.0,76.8349,76.8349,76.7749,76.7749,32200.0
2014-08-26 12:10:00,89.66,89.67,89.54,89.56,56800.0,76.7749,76.7835,76.6722,76.6893,56800.0
2014-08-26 12:20:00,89.58,89.63,89.47,89.51,52000.0,76.7064,76.7492,76.6122,76.6465,52000.0
2014-08-26 12:30:00,89.49,89.55,89.46,89.54,29100.0,76.6294,76.6807,76.6037,76.6722,29100.0
2014-08-26 12:40:00,89.54,89.55,89.44,89.47,29000.0,76.6722,76.6807,76.5865,76.6122,29000.0
2014-08-26 12:50:00,89.47,89.5,89.45,89.47,30700.0,76.6122,76.6379,76.5951,76.6122,30700.0
2014-08-26 13:00:00,89.47,89.48,89.4,89.4,30700.0,76.6122,76.6208,76.5523,76.5523,30700.0
2014-08-26 13:10:00,89.41,89.55,89.41,89.54,31100.0,76.5609,76.6807,76.5609,76.6722,31100.0
2014-08-26 13:20:00,89.54,89.58,89.53,89.57,49100.0,76.6722,76.7064,76.6636,76.6979,49100.0
2014-08-26 13:30:00,89.58,89.62,89.55,89.55,42900.0,76.7064,76.7407,76.6807,76.6807,42900.0
2014-08-26 13:40:00,89.56,89.57,89.51,89.51,15300.0,76.6893,76.6979,76.6465,76.6465,15300.0
2014-08-26 13:50:00,89.52,89.54,89.47,89.51,44800.0,76.6551,76.6722,76.6122,76.6465,44800.0
2014-08-26 14:00:00,89.51,89.52,89.47,89.48,31000.0,76.6465,76.6551,76.6122,76.6208,31000.0
2014-08-26 14:10:00,89.48,89.48,89.43,89.45,45000.0,76.6208,76.6208,76.578,76.5951,45000.0
2014-08-26 14:20:00,89.46,89.46,89.43,89.44,27100.0,76.6037,76.6037,76.578,76.5865,27100.0
2014-08-26 14:30:00,89.44,89.46,89.41,89.42,44600.0,76.5865,76.6037,76.5609,76.5694,44600.0
2014-08-26 14:40:00,89.43,89.46,89.42,89.42,51400.0,76.578,76.6037,76.5694,76.5694,51400.0
2014-08-26 14:50:00,89.42,89.43,89.36,89.37,48100.0,76.5694,76.578,76.518,76.5266,48100.0
2014-08-26 15:00:00,89.37,89.4,89.29,89.29,89400.0,76.5266,76.5523,76.4581,76.4581,89400.0
2014-08-26 15:10:00,89.28,89.3,89.23,89.25,76600.0,76.4495,76.4667,76.4067,76.4239,76600.0
2014-08-26 15:20:00,89.25,89.26,89.16,89.17,114000.0,76.4239,76.4324,76.3468,76.3553,114000.0
2014-08-26 15:30:00,89.18,89.19,89.12,89.12,140100.0,76.3639,76.3725,76.3125,76.3125,140100.0
2014-08-26 15:40:00,89.13,89.2,89.13,89.15,212100.0,76.3211,76.381,76.3211,76.3382,212100.0
2014-08-26 15:50:00,89.15,89.18,89.08,89.14,295100.0,76.3382,76.3639,76.2783,76.3297,295100.0
2014-08-27 09:30:00,89.25,89.57,89.25,89.41,93200.0,76.4239,76.6979,76.4239,76.5609,93200.0
2014-08-27 09:40:00,89.43,89.59,89.32,89.34,64100.0,76.578,76.715,76.4838,76.5009,64100.0
2014-08-27 09:50:00,89.34,89.4,89.19,89.23,46000.0,76.5009,76.5523,76.3725,76.4067,46000.0
2014-08-27 10:00:00,89.23,89.3,89.15,89.17,60800.0,76.4067,76.4667,76.3382,76.3553,60800.0
2014-08-27 10:10:00,89.17,89.25,89.13,89.15,68800.0,76.3553,76.4239,76.3211,76.3382,68800.0
2014-08-27 10:20:00,89.13,89.24,89.13,89.16,35100.0,76.3211,76.4153,76.3211,76.3468,35100.0
2014-08-27 10:30:00,89.15,89.18,89.13,89.13,35600.0,76.3382,76.3639,76.3211,76.3211,35600.0
2014-08-27 10:40:00,89.14,89.34,89.14,89.34,42700.0,76.3297,76.5009,76.3297,76.5009,42700.0
2014-08-27 10:50:00,89.34,89.41,89.32,89.34,53600.0,76.5009,76.5609,76.4838,76.5009,53600.0
2014-08-27 11:00:00,89.34,89.44,89.33,89.41,30800.0,76.5009,76.5865,76.4924,76.5609,30800.0
2014-08-27 11:10:00,89.39,89.45,89.33,89.45,44500.0,76.5437,76.5951,76.4924,76.5951,44500.0
2014-08-27 11:20:00,89.44,89.45,89.38,89.41,88200.0,76.5865,76.5951,76.5352,76.5609,88200.0
2014-08-27 11:30:00,89.4,89.42,89.34,89.37,42700.0,76.5523,76.5694,76.5009,76.5266,42700.0
2014-08-27 11:40:00,89.37,89.46,89.36,89.42,30900.0,76.5266,76.6037,76.518,76.5694,30900.0
2014-08-27 11:50:00,89.4,89.45,89.37,89.4,14300.0,76.5523,76.5951,76.5266,76.5523,14300.0
2014-08-27 12:00:00,89.4,89.42,89.32,89.32,23800.0,76.5523,76.5694,76.4838,76.4838,23800.0
2014-08-27 12:10:00,89.31,89.37,89.28,89.37,26000.0,76.4752,76.5266,76.4495,76.5266,26000.0
2014-08-27 12:20:00,89.38,89.41,89.34,89.4,23700.0,76.5352,76.5609,76.5009,76.5523,23700.0
2014-08-27 12:30:00,89.4,89.4,89.29,89.33,37800.0,76.5523,76.5523,76.4581,76.4924,37800.0
2014-08-27 12:40:00,89.33,89.33,89.27,89.28,57000.0,76.4924,76.4924,76.441,76.4495,57000.0
2014-08-27 12:50:00,89.27,89.31,89.25,89.3,25100.0,76.441,76.4752,76.4239,76.4667,25100.0
2014-08-27 13:00:00,89.3,89.3,89.23,89.24,25400.0,76.4667,76.4667,76.4067,76.4153,25400.0
2014-08-27 13:10:00,89.25,89.28,89.24,89.28,46100.0,76.4239,76.4495,76.4153,76.4495,46100.0
2014-08-27 13:20:00,89.28,89.36,89.27,89.34,78600.0,76.4495,76.518,76.441,76.5009,78600.0
2014-08-27 13:30:00,89.33,89.38,89.31,89.31,84200.0,76.4924,76.5352,76.4752,76.4752,84200.0
2014-08-27 13:40:00,89.32,89.34,89.3,89.3,31100.0,76.4838,76.5009,76.4667,76.4667,31100.0
2014-08-27 13:50:00,89.28,89.32,89.26,89.29,26500.0,76.4495,76.4838,76.4324,76.4581,26500.0
2014-08-27 14:00:00,89.3,89.31,89.26,89.3,32400.0,76.4667,76.4752,76.4324,76.4667,32400.0
2014-08-27 14:10:00,89.3,89.35,89.3,89.32,54200.0,76.4667,76.5095,76.4667,76.4838,54200.0
2014-08-27 14:20:00,89.32,89.36,89.29,89.33,31700.0,76.4838,76.518,76.4581,76.4924,31700.0
2014-08-27 14:30:00,89.34,89.36,89.26,89.26,25800.0,76.5009,76.518,76.4324,76.4324,25800.0
2014-08-27 14:40:00,89.26,89.26,89.19,89.25,40700.0,76.4324,76.4324,76.3725,76.4239,40700.0
2014-08-27 14:50:00,89.25,89.25,89.11,89.11,42900.0,76.4239,76.4239,76.304,76.304,42900.0
2014-08-27 15:00:00,89.12,89.13,88.99,89.0,105500.0,76.3125,76.3211,76.2012,76.2098,105500.0
2014-08-27 15:10:00,89.0,89.12,88.99,89.12,72500.0,76.2098,76.3125,76.2012,76.3125,72500.0
2014-08-27 15:20:00,89.12,89.14,89.08,89.1,62800.0,76.3125,76.3297,76.2783,76.2954,62800.0
2014-08-27 15:30:00,89.1,89.15,89.07,89.12,79000.0,76.2954,76.3382,76.2697,76.3125,79000.0
2014-08-27 15:40:00,89.13,89.23,89.13,89.2,106200.0,76.3211,76.4067,76.3211,76.381,106200.0
2014-08-27 15:50:00,89.19,89.25,89.18,89.24,214800.0,76.3725,76.4239,76.3639,76.4153,214800.0
2014-08-28 09:30:00,88.84,89.04,88.63,88.88,121300.0,76.0728,76.244,75.893,76.107,121300.0
2014-08-28 09:40:00,88.88,88.88,88.61,88.82,72700.0,76.107,76.107,75.8758,76.0556,72700.0
2014-08-28 09:50:00,88.83,88.92,88.79,88.88,46700.0,76.0642,76.1413,76.03,76.107,46700.0
2014-08-28 10:00:00,88.89,88.98,88.76,88.95,50700.0,76.1156,76.1927,76.0043,76.167,50700.0
2014-08-28 10:10:00,88.94,88.96,88.69,88.75,54700.0,76.1584,76.1755,75.9443,75.9957,54700.0
2014-08-28 10:20:00,88.75,88.98,88.75,88.96,46200.0,75.9957,76.1927,75.9957,76.1755,46200.0
2014-08-28 10:30:00,88.94,89.03,88.92,89.0,62500.0,76.1584,76.2355,76.1413,76.2098,62500.0
2014-08-28 10:40:00,89.0,89.16,88.99,89.14,84800.0,76.2098,76.3468,76.2012,76.3297,84800.0
2014-08-28 10:50:00,89.15,89.15,89.06,89.09,107400.0,76.3382,76.3382,76.2612,76.2868,107400.0
2014-08-28 11:00:00,89.1,89.11,89.04,89.08,57800.0,76.2954,76.304,76.244,76.2783,57800.0
2014-08-28 11:10:00,89.09,89.16,89.06,89.06,53500.0,76.2868,76.3468,76.2612,76.2612,53500.0
2014-08-28 11:20:00,89.07,89.15,89.07,89.15,44300.0,76.2697,76.3382,76.2697,76.3382,44300.0
2014-08-28 11:30:00,89.15,89.23,89.13,89.2,27100.0,76.3382,76.4067,76.3211,76.381,27100.0
2014-08-28 11:40:00,89.19,89.22,89.09,89.13,34000.0,76.3725,76.3982,76.2868,76.3211,34000.0
2014-08-28 11:50:00,89.13,89.17,89.11,89.13,25100.0,76.3211,76.3553,76.304,76.3211,25100.0
2014-08-28 12:00:00,89.13,89.17,89.12,89.12,24200.0,76.3211,76.3553,76.3125,76.3125,24200.0
2014-08-28 12:10:00,89.13,89.3,89.12,89.27,29400.0,76.3211,76.4667,76.3125,76.441,29400.0
2014-08-28 12:20:00,89.27,89.32,89.24,89.31,21100.0,76.441,76.4838,76.4153,76.4752,21100.0
2014-08-28 12:30:00,89.32,89.33,89.23,89.25,71900.0,76.4838,76.4924,76.4067,76.4239,71900.0
2014-08-28 12:40:00,89.26,89.29,89.17,89.18,133600.0,76.4324,76.4581,76.3553,76.3639,133600.0
2014-08-28 12:50:00,89.17,89.19,89.13,89.18,42700.0,76.3553,76.3725,76.3211,76.3639,42700.0
2014-08-28 13:00:00,89.18,89.18,89.16,89.16,22000.0,76.3639,76.3639,76.3468,76.3468,22000.0
2014-08-28 13:10:00,89.16,89.21,89.15,89.19,37400.0,76.3468,76.3896,76.3382,76.3725,37400.0
2014-08-28 13:20:00,89.19,89.22,89.1,89.14,55200.0,76.3725,76.3982,76.2954,76.3297,55200.0
2014-08-28 13:30:00,89.14,89.21,89.13,89.18,101500.0,76.3297,76.3896,76.3211,76.3639,101500.0
2014-08-28 13:40:00,89.18,89.26,89.18,89.21,29800.0,76.3639,76.4324,76.3639,76.3896,29800.0
2014-08-28 13:50:00,89.2,89.27,89.19,89.25,31000.0,76.381,76.441,76.3725,76.4239,31000.0
2014-08-28 14:00:00,89.26,89.29,89.25,89.26,66100.0,76.4324,76.4581,76.4239,76.4324,66100.0
2014-08-28 14:10:00,89.26,89.3,89.15,89.17,129700.0,76.4324,76.4667,76.3382,76.3553,129700.0
2014-08-28 14:20:00,89.17,89.19,89.1,89.12,95900.0,76.3553,76.3725,76.2954,76.3125,95900.0
2014-08-28 14:30:00,89.12,89.16,89.07,89.15,146300.0,76.3125,76.3468,76.2697,76.3382,146300.0
2014-08-28 14:40:00,89.15,89.2,89.14,89.15,31500.0,76.3382,76.381,76.3297,76.3382,31500.0
2014-08-28 14:50:00,89.16,89.21,89.12,89.13,51800.0,76.3468,76.3896,76.3125,76.3211,51800.0
2014-08-28 15:00:00,89.13,89.17,89.12,89.16,61700.0,76.3211,76.3553,76.3125,76.3468,61700.0
2014-08-28 15:10:00,89.16,89.17,89.11,89.16,61100.0,76.3468,76.3553,76.304,76.3468,61100.0
2014-08-28 15:20:00,89.15,89.2,89.13,89.14,75500.0,76.3382,76.381,76.3211,76.3297,75500.0
2014-08-28 15:30:00,89.14,89.21,89.13,89.13,67700.0,76.3297,76.3896,76.3211,76.3211,67700.0
2014-08-28 15:40:00,89.13,89.16,89.07,89.08,225000.0,76.3211,76.3468,76.2697,76.2783,225000.0
2014-08-28 15:50:00,89.08,89.08,88.89,89.02,347300.0,76.2783,76.2783,76.1156,76.2269,347300.0
2014-08-29 09:30:00,89.37,89.37,89.15,89.17,77100.0,76.5266,76.5266,76.3382,76.3553,77100.0
2014-08-29 09:40:00,89.16,89.32,89.09,89.25,107200.0,76.3468,76.4838,76.2868,76.4239,107200.0
2014-08-29 09:50:00,89.25,89.38,89.21,89.36,47300.0,76.4239,76.5352,76.3896,76.518,47300.0
2014-08-29 10:00:00,89.31,89.34,89.21,89.27,32900.0,76.4752,76.5009,76.3896,76.441,32900.0
2014-08-29 10:10:00,89.26,89.28,89.09,89.27,76200.0,76.4324,76.4495,76.2868,76.441,76200.0
2014-08-29 10:20:00,89.27,89.39,89.26,89.3,79100.0,76.441,76.5437,76.4324,76.4667,79100.0
2014-08-29 10:30:00,89.28,89.47,89.28,89.44,70200.0,76.4495,76.6122,76.4495,76.5865,70200.0
2014-08-29 10:40:00,89.44,89.52,89.43,89.51,61300.0,76.5865,76.6551,76.578,76.6465,61300.0
2014-08-29 10:50:00,89.51,89.55,89.47,89.55,44300.0,76.6465,76.6807,76.6122,76.6807,44300.0
2014-08-29 11:00:00,89.56,89.62,89.47,89.48,62800.0,76.6893,76.7407,76.6122,76.6208,62800.0
2014-08-29 11:10:00,89.48,89.54,89.45,89.51,64300.0,76.6208,76.6722,76.5951,76.6465,64300.0
2014-08-29 11:20:00,89.51,89.58,89.48,89.55,54300.0,76.6465,76.7064,76.6208,76.6807,54300.0
2014-08-29 11:30:00,89.55,89.69,89.53,89.66,37400.0,76.6807,76.8006,76.6636,76.7749,37400.0
2014-08-29 11:40:00,89.66,89.7,89.63,89.66,27500.0,76.7749,76.8092,76.7492,76.7749,27500.0
2014-08-29 11:50:00,89.66,89.68,89.64,89.64,27700.0,76.7749,76.7921,76.7578,76.7578,27700.0
2014-08-29 12:00:00,89.65,89.69,89.54,89.55,29400.0,76.7664,76.8006,76.6722,76.6807,29400.0
2014-08-29 12:10:00,89.55,89.57,89.52,89.56,18100.0,76.6807,76.6979,76.6551,76.6893,18100.0
2014-08-29 12:20:00,89.55,89.58,89.54,89.55,32000.0,76.6807,76.7064,76.6722,76.6807,32000.0
2014-08-29 12:30:00,89.55,89.55,89.48,89.48,17900.0,76.6807,76.6807,76.6208,76.6208,17900.0
2014-08-29 12:40:00,89.49,89.54,89.46,89.52,29400.0,76.6294,76.6722,76.6037,76.6551,29400.0
2014-08-29 12:50:00,89.52,89.56,89.51,89.54,18600.0,76.6551,76.6893,76.6465,76.6722,18600.0
2014-08-29 13:00:00,89.54,89.55,89.49,89.54,21200.0,76.6722,76.6807,76.6294,76.6722,21200.0
2014-08-29 13:10:00,89.54,89.55,89.47,89.48,19600.0,76.6722,76.6807,76.6122,76.6208,19600.0
2014-08-29 13:20:00,89.48,89.49,89.42,89.49,31500.0,76.6208,76.6294,76.5694,76.6294,31500.0
2014-08-29 13:30:00,89.49,89.52,89.47,89.52,13000.0,76.6294,76.6551,76.6122,76.6551,13000.0
2014-08-29 13:40:00,89.52,89.54,89.46,89.48,16900.0,76.6551,76.6722,76.6037,76.6208,16900.0
2014-08-29 13:50:00,89.48,89.54,89.44,89.47,45900.0,76.6208,76.6722,76.5865,76.6122,45900.0
2014-08-29 14:00:00,89.48,89.59,89.47,89.57,35400.0,76.6208,76.715,76.6122,76.6979,35400.0
2014-08-29 14:10:00,89.58,89.58,89.53,89.56,27800.0,76.7064,76.7064,76.6636,76.6893,27800.0
2014-08-29 14:20:00,89.56,89.6,89.54,89.58,52200.0,76.6893,76.7236,76.6722,76.7064,52200.0
2014-08-29 14:30:00,89.58,89.59,89.55,89.56,34300.0,76.7064,76.715,76.6807,76.6893,34300.0
2014-08-29 14:40:00,89.56,89.57,89.5,89.53,54100.0,76.6893,76.6979,76.6379,76.6636,54100.0
2014-08-29 14:50:00,89.53,89.53,89.48,89.48,28900.0,76.6636,76.6636,76.6208,76.6208,28900.0
2014-08-29 15:00:00,89.48,89.48,89.41,89.43,41700.0,76.6208,76.6208,76.5609,76.578,41700.0
2014-08-29 15:10:00,89.42,89.46,89.4,89.46,38100.0,76.5694,76.6037,76.5523,76.6037,38100.0
2014-08-29 15:20:00,89.45,89.47,89.44,89.45,36600.0,76.5951,76.6122,76.5865,76.5951,36600.0
2014-08-29 15:30:00,89.44,89.48,89.42,89.44,84100.0,76.5865,76.6208,76.5694,76.5865,84100.0
2014-08-29 15:40:00,89.44,89.48,89.41,89.44,131800.0,76.5865,76.6208,76.5609,76.5865,131800.0
2014-08-29 15:50:00,89.45,89.55,89.44,89.54,206200.0,76.5951,76.6807,76.5865,76.6722,206200.0
2014-09-02 09:30:00,89.9,90.13,89.88,89.91,171600.0,76.9804,77.1774,76.9633,76.989,171600.0
2014-09-02 09:40:00,89.88,89.91,89.6,89.71,91400.0,76.9633,76.989,76.7236,76.8177,91400.0
2014-09-02 09:50:00,89.74,89.84,89.68,89.79,61100.0,76.8434,76.9291,76.7921,76.8862,61100.0
2014-09-02 10:00:00,89.79,89.86,89.65,89.76,66700.0,76.8862,76.9462,76.7664,76.8606,66700.0
2014-09-02 10:10:00,89.78,89.9,89.78,89.87,51300.0,76.8777,76.9804,76.8777,76.9548,51300.0
2014-09-02 10:20:00,89.86,89.94,89.81,89.85,48500.0,76.9462,77.0147,76.9034,76.9376,48500.0
2014-09-02 10:30:00,89.86,89.87,89.79,89.83,49100.0,76.9462,76.9548,76.8862,76.9205,49100.0
2014-09-02 10:40:00,89.83,89.88,89.78,89.81,39300.0,76.9205,76.9633,76.8777,76.9034,39300.0
2014-09-02 10:50:00,89.81,90.01,89.8,90.01,46400.0,76.9034,77.0746,76.8948,77.0746,46400.0
2014-09-02 11:00:00,90.01,90.03,89.9,89.94,36400.0,77.0746,77.0918,76.9804,77.0147,36400.0
2014-09-02 11:10:00,89.94,90.0,89.7,89.73,41500.0,77.0147,77.0661,76.8092,76.8349,41500.0
2014-09-02 11:20:00,89.73,89.74,89.65,89.7,40300.0,76.8349,76.8434,76.7664,76.8092,40300.0
2014-09-02 11:30:00,89.7,89.82,89.7,89.81,51100.0,76.8092,76.9119,76.8092,76.9034,51100.0
2014-09-02 11:40:00,89.8,89.8,89.66,89.68,42500.0,76.8948,76.8948,76.7749,76.7921,42500.0
2014-09-02 11:50:00,89.68,89.68,89.56,89.58,48600.0,76.7921,76.7921,76.6893,76.7064,48600.0
2014-09-02 12:00:00,89.58,89.62,89.55,89.61,36600.0,76.7064,76.7407,76.6807,76.7321,36600.0
2014-09-02 12:10:00,89.61,89.64,89.57,89.61,27900.0,76.7321,76.7578,76.6979,76.7321,27900.0
2014-09-02 12:20:00,89.61,89.66,89.59,89.62,23600.0,76.7321,76.7749,76.715,76.7407,23600.0
2014-09-02 12:30:00,89.61,89.61,89.42,89.43,60100.0,76.7321,76.7321,76.5694,76.578,60100.0
2014-09-02 12:40:00,89.43,89.46,89.33,89.42,26900.0,76.578,76.6037,76.4924,76.5694,26900.0
2014-09-02 12:50:00,89.42,89.42,89.33,89.33,30600.0,76.5694,76.5694,76.4924,76.4924,30600.0
2014-09-02 13:00:00,89.33,89.39,89.28,89.37,25900.0,76.4924,76.5437,76.4495,76.5266,25900.0
2014-09-02 13:10:00,89.37,89.39,89.35,89.36,22200.0,76.5266,76.5437,76.5095,76.518,22200.0
2014-09-02 13:20:00,89.37,89.38,89.32,89.34,24400.0,76.5266,76.5352,76.4838,76.5009,24400.0
2014-09-02 13:30:00,89.34,89.44,89.31,89.43,58500.0,76.5009,76.5865,76.4752,76.578,58500.0
2014-09-02 13:40:00,89.44,89.45,89.41,89.43,26900.0,76.5865,76.5951,76.5609,76.578,26900.0
2014-09-02 13:50:00,89.43,89.47,89.4,89.44,40400.0,76.578,76.6122,76.5523,76.5865,40400.0
2014-09-02 14:00:00,89.43,89.57,89.42,89.57,37800.0,76.578,76.6979,76.5694,76.6979,37800.0
2014-09-02 14:10:00,89.57,89.66,89.55,89.65,28100.0,76.6979,76.7749,76.6807,76.7664,28100.0
2014-09-02 14:20:00,89.65,89.67,89.61,89.64,33900.0,76.7664,76.7835,76.7321,76.7578,33900.0
2014-09-02 14:30:00,89.64,89.67,89.6,89.64,55500.0,76.7578,76.7835,76.7236,76.7578,55500.0
2014-09-02 14:40:00,89.66,89.69,89.64,89.65,89600.0,76.7749,76.8006,76.7578,76.7664,89600.0
2014-09-02 14:50:00,89.65,89.73,89.63,89.7,85500.0,76.7664,76.8349,76.7492,76.8092,85500.0
2014-09-02 15:00:00,89.7,89.71,89.64,89.66,63000.0,76.8092,76.8177,76.7578,76.7749,63000.0
2014-09-02 15:10:00,89.66,89.66,89.56,89.56,114800.0,76.7749,76.7749,76.6893,76.6893,114800.0
2014-09-02 15:20:00,89.57,89.6,89.51,89.59,100700.0,76.6979,76.7236,76.6465,76.715,100700.0
2014-09-02 15:30:00,89.58,89.64,89.56,89.64,136100.0,76.7064,76.7578,76.6893,76.7578,136100.0
2014-09-02 15:40:00,89.64,89.74,89.62,89.67,204000.0,76.7578,76.8434,76.7407,76.7835,204000.0
2014-09-02 15:50:00,89.68,89.74,89.57,89.71,571400.0,76.7921,76.8434,76.6979,76.8177,571400.0
2014-09-03 09:30:00,90.13,90.25,90.01,90.12,130000.0,77.1774,77.2801,77.0746,77.1688,130000.0
2014-09-03 09:40:00,90.11,90.19,90.08,90.14,35900.0,77.1603,77.2288,77.1346,77.186,35900.0
2014-09-03 09:50:00,90.17,90.32,90.17,90.27,50100.0,77.2116,77.3401,77.2116,77.2973,50100.0
2014-09-03 10:00:00,90.26,90.44,90.23,90.36,95800.0,77.2887,77.4428,77.263,77.3743,95800.0
2014-09-03 10:10:00,90.35,90.43,90.27,90.27,62000.0,77.3658,77.4343,77.2973,77.2973,62000.0
2014-09-03 10:20:00,90.27,90.31,90.09,90.2,62300.0,77.2973,77.3315,77.1431,77.2373,62300.0
2014-09-03 10:30:00,90.2,90.36,90.19,90.34,51200.0,77.2373,77.3743,77.2288,77.3572,51200.0
2014-09-03 10:40:00,90.35,90.43,90.29,90.43,59600.0,77.3658,77.4343,77.3144,77.4343,59600.0
2014-09-03 10:50:00,90.43,90.47,90.38,90.43,66500.0,77.4343,77.4685,77.3915,77.4343,66500.0
2014-09-03 11:00:00,90.43,90.48,90.41,90.48,58100.0,77.4343,77.4771,77.4171,77.4771,58100.0
2014-09-03 11:10:00,90.48,90.49,90.43,90.43,57900.0,77.4771,77.4857,77.4343,77.4343,57900.0
2014-09-03 11:20:00,90.42,90.43,90.23,90.23,38400.0,77.4257,77.4343,77.263,77.263,38400.0
2014-09-03 11:30:00,90.22,90.27,90.19,90.19,38100.0,77.2545,77.2973,77.2288,77.2288,38100.0
2014-09-03 11:40:00,90.18,90.19,90.0,90.04,130500.0,77.2202,77.2288,77.0661,77.1003,130500.0
2014-09-03 11:50:00,90.03,90.14,90.03,90.08,81200.0,77.0918,77.186,77.0918,77.1346,81200.0
2014-09-03 12:00:00,90.08,90.13,90.06,90.1,54900.0,77.1346,77.1774,77.1174,77.1517,54900.0
2014-09-03 12:10:00,90.1,90.18,90.08,90.15,28100.0,77.1517,77.2202,77.1346,77.1945,28100.0
2014-09-03 12:20:00,90.14,90.15,90.08,90.09,68300.0,77.186,77.1945,77.1346,77.1431,68300.0
2014-09-03 12:30:00,90.09,90.13,90.07,90.13,52400.0,77.1431,77.1774,77.126,77.1774,52400.0
2014-09-03 12:40:00,90.13,90.2,90.13,90.14,32400.0,77.1774,77.2373,77.1774,77.186,32400.0
2014-09-03 12:50:00,90.15,90.17,90.11,90.15,21700.0,77.1945,77.2116,77.1603,77.1945,21700.0
2014-09-03 13:00:00,90.14,90.19,90.12,90.16,21600.0,77.186,77.2288,77.1688,77.2031,21600.0
2014-09-03 13:10:00,90.16,90.19,90.14,90.18,25700.0,77.2031,77.2288,77.186,77.2202,25700.0
2014-09-03 13:20:00,90.18,90.25,90.17,90.24,32400.0,77.2202,77.2801,77.2116,77.2716,32400.0
2014-09-03 13:30:00,90.24,90.25,90.2,90.21,28300.0,77.2716,77.2801,77.2373,77.2459,28300.0
2014-09-03 13:40:00,90.21,90.22,90.14,90.15,51000.0,77.2459,77.2545,77.186,77.1945,51000.0
2014-09-03 13:50:00,90.13,90.18,90.09,90.18,30700.0,77.1774,77.2202,77.1431,77.2202,30700.0
2014-09-03 14:00:00,90.18,90.18,90.14,90.15,38500.0,77.2202,77.2202,77.186,77.1945,38500.0
2014-09-03 14:10:00,90.14,90.15,90.13,90.14,47700.0,77.186,77.1945,77.1774,77.186,47700.0
2014-09-03 14:20:00,90.14,90.16,90.12,90.15,79000.0,77.186,77.2031,77.1688,77.1945,79000.0
2014-09-03 14:30:00,90.16,90.19,90.14,90.19,26300.0,77.2031,77.2288,77.186,77.2288,26300.0
2014-09-03 14:40:00,90.19,90.19,90.15,90.16,45200.0,77.2288,77.2288,77.1945,77.2031,45200.0
2014-09-03 14:50:00,90.15,90.15,90.08,90.08,83800.0,77.1945,77.1945,77.1346,77.1346,83800.0
2014-09-03 15:00:00,90.08,90.12,90.06,90.11,76900.0,77.1346,77.1688,77.1174,77.1603,76900.0
2014-09-03 15:10:00,90.12,90.2,90.09,90.19,53100.0,77.1688,77.2373,77.1431,77.2288,53100.0
2014-09-03 15:20:00,90.18,90.21,90.12,90.19,55200.0,77.2202,77.2459,77.1688,77.2288,55200.0
2014-09-03 15:30:00,90.19,90.22,90.16,90.16,70200.0,77.2288,77.2545,77.2031,77.2031,70200.0
2014-09-03 15:40:00,90.16,90.18,90.08,90.14,121900.0,77.2031,77.2202,77.1346,77.186,121900.0
2014-09-03 15:50:00,90.15,90.2,90.14,90.15,180300.0,77.1945,77.2373,77.186,77.1945,180300.0
2014-09-04 09:30:00,90.11,90.4,89.99,90.33,101000.0,77.1603,77.4086,77.0575,77.3486,101000.0
2014-09-04 09:40:00,90.37,90.46,90.23,90.26,44200.0,77.3829,77.46,77.263,77.2887,44200.0
2014-09-04 09:50:00,90.27,90.4,90.23,90.24,45900.0,77.2973,77.4086,77.263,77.2716,45900.0
2014-09-04 10:00:00,90.24,90.36,90.18,90.29,62100.0,77.2716,77.3743,77.2202,77.3144,62100.0
2014-09-04 10:10:00,90.28,90.37,90.21,90.22,45100.0,77.3058,77.3829,77.2459,77.2545,45100.0
2014-09-04 10:20:00,90.22,90.37,90.16,90.32,49400.0,77.2545,77.3829,77.2031,77.3401,49400.0
2014-09-04 10:30:00,90.32,90.36,90.11,90.13,41000.0,77.3401,77.3743,77.1603,77.1774,41000.0
2014-09-04 10:40:00,90.13,90.28,90.07,90.26,45400.0,77.1774,77.3058,77.126,77.2887,45400.0
2014-09-04 10:50:00,90.25,90.25,90.19,90.21,29200.0,77.2801,77.2801,77.2288,77.2459,29200.0
2014-09-04 11:00:00,90.21,90.32,90.18,90.19,36000.0,77.2459,77.3401,77.2202,77.2288,36000.0
2014-09-04 11:10:00,90.2,90.23,90.17,90.19,40600.0,77.2373,77.263,77.2116,77.2288,40600.0
2014-09-04 11:20:00,90.19,90.19,90.11,90.12,50500.0,77.2288,77.2288,77.1603,77.1688,50500.0
2014-09-04 11:30:00,90.12,90.14,90.0,90.02,58600.0,77.1688,77.186,77.0661,77.0832,58600.0
2014-09-04 11:40:00,90.02,90.07,90.0,90.06,41200.0,77.0832,77.126,77.0661,77.1174,41200.0
2014-09-04 11:50:00,90.05,90.1,90.03,90.03,30000.0,77.1089,77.1517,77.0918,77.0918,30000.0
2014-09-04 12:00:00,90.03,90.06,90.0,90.02,25100.0,77.0918,77.1174,77.0661,77.0832,25100.0
2014-09-04 12:10:00,90.02,90.02,89.99,90.02,32700.0,77.0832,77.0832,77.0575,77.0832,32700.0
2014-09-04 12:20:00,90.02,90.02,89.99,90.0,41500.0,77.0832,77.0832,77.0575,77.0661,41500.0
2014-09-04 12:30:00,90.0,90.02,89.99,90.01,21200.0,77.0661,77.0832,77.0575,77.0746,21200.0
2014-09-04 12:40:00,90.01,90.03,89.95,89.98,34900.0,77.0746,77.0918,77.0233,77.0489,34900.0
2014-09-04 12:50:00,89.98,90.04,89.98,90.02,33100.0,77.0489,77.1003,77.0489,77.0832,33100.0
2014-09-04 13:00:00,90.02,90.03,90.0,90.02,22000.0,77.0832,77.0918,77.0661,77.0832,22000.0
2014-09-04 13:10:00,90.01,90.03,89.99,90.01,16300.0,77.0746,77.0918,77.0575,77.0746,16300.0
2014-09-04 13:20:00,90.01,90.03,89.99,90.01,29800.0,77.0746,77.0918,77.0575,77.0746,29800.0
2014-09-04 13:30:00,90.01,90.02,89.99,90.0,53700.0,77.0746,77.0832,77.0575,77.0661,53700.0
2014-09-04 13:40:00,90.0,90.03,89.99,90.02,22500.0,77.0661,77.0918,77.0575,77.0832,22500.0
2014-09-04 13:50:00,90.01,90.08,89.99,90.0,22100.0,77.0746,77.1346,77.0575,77.0661,22100.0
2014-09-04 14:00:00,90.0,90.11,90.0,90.03,39500.0,77.0661,77.1603,77.0661,77.0918,39500.0
2014-09-04 14:10:00,90.04,90.05,89.99,90.01,28300.0,77.1003,77.1089,77.0575,77.0746,28300.0
2014-09-04 14:20:00,90.01,90.05,89.98,90.01,47100.0,77.0746,77.1089,77.0489,77.0746,47100.0
2014-09-04 14:30:00,90.01,90.02,89.87,89.88,39100.0,77.0746,77.0832,76.9548,76.9633,39100.0
2014-09-04 14:40:00,89.88,89.9,89.78,89.78,41100.0,76.9633,76.9804,76.8777,76.8777,41100.0
2014-09-04 14:50:00,89.78,89.82,89.6,89.6,144900.0,76.8777,76.9119,76.7236,76.7236,144900.0
2014-09-04 15:00:00,89.61,89.66,89.55,89.59,63000.0,76.7321,76.7749,76.6807,76.715,63000.0
2014-09-04 15:10:00,89.59,89.59,89.42,89.45,91000.0,76.715,76.715,76.5694,76.5951,91000.0
2014-09-04 15:20:00,89.45,89.57,89.42,89.57,85800.0,76.5951,76.6979,76.5694,76.6979,85800.0
2014-09-04 15:30:00,89.57,89.58,89.45,89.48,110700.0,76.6979,76.7064,76.5951,76.6208,110700.0
2014-09-04 15:40:00,89.47,89.68,89.45,89.64,142500.0,76.6122,76.7921,76.5951,76.7578,142500.0
2014-09-04 15:50:00,89.65,89.67,89.57,89.66,145400.0,76.7664,76.7835,76.6979,76.7749,145400.0
2014-09-05 09:30:00,89.64,89.67,89.29,89.29,85100.0,76.7578,76.7835,76.4581,76.4581,85100.0
2014-09-05 09:40:00,89.29,89.74,89.25,89.7,45700.0,76.4581,76.8434,76.4239,76.8092,45700.0
2014-09-05 09:50:00,89.66,89.68,89.51,89.52,33100.0,76.7749,76.7921,76.6465,76.6551,33100.0
2014-09-05 10:00:00,89.52,89.58,89.28,89.39,39900.0,76.6551,76.7064,76.4495,76.5437,39900.0
2014-09-05 10:10:00,89.43,89.43,89.18,89.23,53800.0,76.578,76.578,76.3639,76.4067,53800.0
2014-09-05 10:20:00,89.22,89.32,89.15,89.22,78700.0,76.3982,76.4838,76.3382,76.3982,78700.0
2014-09-05 10:30:00,89.22,89.25,89.06,89.07,52600.0,76.3982,76.4239,76.2612,76.2697,52600.0
2014-09-05 10:40:00,89.07,89.24,89.02,89.13,54900.0,76.2697,76.4153,76.2269,76.3211,54900.0
2014-09-05 10:50:00,89.13,89.26,89.11,89.2,28200.0,76.3211,76.4324,76.304,76.381,28200.0
2014-09-05 11:00:00,89.19,89.37,89.18,89.35,42900.0,76.3725,76.5266,76.3639,76.5095,42900.0
2014-09-05 11:10:00,89.36,89.36,89.15,89.17,70200.0,76.518,76.518,76.3382,76.3553,70200.0
2014-09-05 11:20:00,89.16,89.19,89.06,89.12,113800.0,76.3468,76.3725,76.2612,76.3125,113800.0
2014-09-05 11:30:00,89.12,89.17,89.08,89.14,36900.0,76.3125,76.3553,76.2783,76.3297,36900.0
2014-09-05 11:40:00,89.13,89.34,89.13,89.32,33100.0,76.3211,76.5009,76.3211,76.4838,33100.0
2014-09-05 11:50:00,89.32,89.41,89.32,89.35,27100.0,76.4838,76.5609,76.4838,76.5095,27100.0
2014-09-05 12:00:00,89.35,89.41,89.33,89.36,26100.0,76.5095,76.5609,76.4924,76.518,26100.0
2014-09-05 12:10:00,89.36,89.53,89.36,89.5,42500.0,76.518,76.6636,76.518,76.6379,42500.0
2014-09-05 12:20:00,89.52,89.6,89.46,89.57,29700.0,76.6551,76.7236,76.6037,76.6979,29700.0
2014-09-05 12:30:00,89.56,89.67,89.46,89.53,39900.0,76.6893,76.7835,76.6037,76.6636,39900.0
2014-09-05 12:40:00,89.55,89.65,89.55,89.6,20800.0,76.6807,76.7664,76.6807,76.7236,20800.0
2014-09-05 12:50:00,89.61,89.61,89.51,89.51,31600.0,76.7321,76.7321,76.6465,76.6465,31600.0
2014-09-05 13:00:00,89.52,89.56,89.46,89.55,41600.0,76.6551,76.6893,76.6037,76.6807,41600.0
2014-09-05 13:10:00,89.55,89.59,89.51,89.56,18200.0,76.6807,76.715,76.6465,76.6893,18200.0
2014-09-05 13:20:00,89.56,89.59,89.5,89.59,27500.0,76.6893,76.715,76.6379,76.715,27500.0
2014-09-05 13:30:00,89.59,89.65,89.57,89.61,28500.0,76.715,76.7664,76.6979,76.7321,28500.0
2014-09-05 13:40:00,89.61,89.63,89.54,89.54,53300.0,76.7321,76.7492,76.6722,76.6722,53300.0
2014-09-05 13:50:00,89.53,89.53,89.47,89.53,22000.0,76.6636,76.6636,76.6122,76.6636,22000.0
2014-09-05 14:00:00,89.53,89.65,89.52,89.58,49400.0,76.6636,76.7664,76.6551,76.7064,49400.0
2014-09-05 14:10:00,89.58,89.58,89.51,89.54,30400.0,76.7064,76.7064,76.6465,76.6722,30400.0
2014-09-05 14:20:00,89.53,89.62,89.49,89.52,70700.0,76.6636,76.7407,76.6294,76.6551,70700.0
2014-09-05 14:30:00,89.52,89.53,89.46,89.49,28100.0,76.6551,76.6636,76.6037,76.6294,28100.0
2014-09-05 14:40:00,89.48,89.5,89.42,89.47,23600.0,76.6208,76.6379,76.5694,76.6122,23600.0
2014-09-05 14:50:00,89.46,89.47,89.39,89.44,24700.0,76.6037,76.6122,76.5437,76.5865,24700.0
2014-09-05 15:00:00,89.45,89.62,89.43,89.61,42500.0,76.5951,76.7407,76.578,76.7321,42500.0
2014-09-05 15:10:00,89.61,89.67,89.59,89.67,48900.0,76.7321,76.7835,76.715,76.7835,48900.0
2014-09-05 15:20:00,89.67,89.67,89.6,89.61,49100.0,76.7835,76.7835,76.7236,76.7321,49100.0
2014-09-05 15:30:00,89.61,89.62,89.55,89.57,46700.0,76.7321,76.7407,76.6807,76.6979,46700.0
2014-09-05 15:40:00,89.57,89.61,89.5,89.55,213100.0,76.6979,76.7321,76.6379,76.6807,213100.0
2014-09-05 15:50:00,89.55,89.61,89.55,89.6,155700.0,76.6807,76.7321,76.6807,76.7236,155700.0
2014-09-08 09:30:00,89.4,89.61,89.33,89.46,173700.0,76.5523,76.7321,76.4924,76.6037,173700.0
2014-09-08 09:40:00,89.46,89.61,89.4,89.57,104100.0,76.6037,76.7321,76.5523,76.6979,104100.0
2014-09-08 09:50:00,89.55,89.83,89.52,89.66,121500.0,76.6807,76.9205,76.6551,76.7749,121500.0
2014-09-08 10:00:00,89.67,89.7,89.44,89.45,100800.0,76.7835,76.8092,76.5865,76.5951,100800.0
2014-09-08 10:10:00,89.46,89.5,89.36,89.36,87400.0,76.6037,76.6379,76.518,76.518,87400.0
2014-09-08 10:20:00,89.37,89.37,89.13,89.16,152700.0,76.5266,76.5266,76.3211,76.3468,152700.0
2014-09-08 10:30:00,89.15,89.23,89.1,89.23,103400.0,76.3382,76.4067,76.2954,76.4067,103400.0
2014-09-08 10:40:00,89.22,89.4,89.22,89.35,39900.0,76.3982,76.5523,76.3982,76.5095,39900.0
2014-09-08 10:50:00,89.35,89.43,89.33,89.42,54200.0,76.5095,76.578,76.4924,76.5694,54200.0
2014-09-08 11:00:00,89.41,89.41,89.34,89.41,41700.0,76.5609,76.5609,76.5009,76.5609,41700.0
2014-09-08 11:10:00,89.41,89.53,89.39,89.51,44300.0,76.5609,76.6636,76.5437,76.6465,44300.0
2014-09-08 11:20:00,89.51,89.6,89.45,89.45,64600.0,76.6465,76.7236,76.5951,76.5951,64600.0
2014-09-08 11:30:00,89.46,89.5,89.33,89.35,35700.0,76.6037,76.6379,76.4924,76.5095,35700.0
2014-09-08 11:40:00,89.34,89.37,89.2,89.21,51700.0,76.5009,76.5266,76.381,76.3896,51700.0
2014-09-08 11:50:00,89.21,89.22,89.09,89.13,93200.0,76.3896,76.3982,76.2868,76.3211,93200.0
2014-09-08 12:00:00,89.14,89.21,89.1,89.15,41300.0,76.3297,76.3896,76.2954,76.3382,41300.0
2014-09-08 12:10:00,89.14,89.15,88.97,89.04,61100.0,76.3297,76.3382,76.1841,76.244,61100.0
2014-09-08 12:20:00,89.02,89.12,89.02,89.05,33300.0,76.2269,76.3125,76.2269,76.2526,33300.0
2014-09-08 12:30:00,89.05,89.09,89.02,89.08,43800.0,76.2526,76.2868,76.2269,76.2783,43800.0
2014-09-08 12:40:00,89.08,89.18,89.06,89.15,31100.0,76.2783,76.3639,76.2612,76.3382,31100.0
2014-09-08 12:50:00,89.15,89.2,89.15,89.15,26700.0,76.3382,76.381,76.3382,76.3382,26700.0
2014-09-08 13:00:00,89.16,89.16,89.07,89.1,56200.0,76.3468,76.3468,76.2697,76.2954,56200.0
2014-09-08 13:10:00,89.1,89.11,88.93,88.93,44300.0,76.2954,76.304,76.1498,76.1498,44300.0
2014-09-08 13:20:00,88.93,89.03,88.88,88.95,58900.0,76.1498,76.2355,76.107,76.167,58900.0
2014-09-08 13:30:00,88.94,88.95,88.88,88.88,42500.0,76.1584,76.167,76.107,76.107,42500.0
2014-09-08 13:40:00,88.88,88.9,88.72,88.78,66700.0,76.107,76.1242,75.97,76.0214,66700.0
2014-09-08 13:50:00,88.78,88.78,88.62,88.76,57400.0,76.0214,76.0214,75.8844,76.0043,57400.0
2014-09-08 14:00:00,88.75,88.81,88.74,88.8,26300.0,75.9957,76.0471,75.9871,76.0385,26300.0
2014-09-08 14:10:00,88.8,88.83,88.73,88.79,59200.0,76.0385,76.0642,75.9786,76.03,59200.0
2014-09-08 14:20:00,88.8,88.81,88.76,88.81,39800.0,76.0385,76.0471,76.0043,76.0471,39800.0
2014-09-08 14:30:00,88.8,88.83,88.79,88.81,51400.0,76.0385,76.0642,76.03,76.0471,51400.0
2014-09-08 14:40:00,88.8,88.82,88.78,88.81,46200.0,76.0385,76.0556,76.0214,76.0471,46200.0
2014-09-08 14:50:00,88.8,88.81,88.78,88.78,43900.0,76.0385,76.0471,76.0214,76.0214,43900.0
2014-09-08 15:00:00,88.78,88.89,88.78,88.89,103900.0,76.0214,76.1156,76.0214,76.1156,103900.0
2014-09-08 15:10:00,88.89,88.95,88.88,88.93,93300.0,76.1156,76.167,76.107,76.1498,93300.0
2014-09-08 15:20:00,88.93,89.02,88.93,89.01,73200.0,76.1498,76.2269,76.1498,76.2183,73200.0
2014-09-08 15:30:00,89.01,89.05,89.0,89.05,97600.0,76.2183,76.2526,76.2098,76.2526,97600.0
2014-09-08 15:40:00,89.05,89.06,88.94,88.96,149900.0,76.2526,76.2612,76.1584,76.1755,149900.0
2014-09-08 15:50:00,88.96,89.0,88.88,88.91,348200.0,76.1755,76.2098,76.107,76.1327,348200.0
2014-09-09 09:30:00,88.85,88.9,88.28,88.54,131800.0,76.0813,76.1242,75.5933,75.8159,131800.0
2014-09-09 09:40:00,88.54,88.87,88.46,88.79,122000.0,75.8159,76.0985,75.7474,76.03,122000.0
2014-09-09 09:50:00,88.78,88.79,88.55,88.73,82700.0,76.0214,76.03,75.8244,75.9786,82700.0
2014-09-09 10:00:00,88.71,88.8,88.55,88.69,68000.0,75.9615,76.0385,75.8244,75.9443,68000.0
2014-09-09 10:10:00,88.71,88.71,88.59,88.64,33700.0,75.9615,75.9615,75.8587,75.9015,33700.0
2014-09-09 10:20:00,88.64,88.67,88.53,88.65,52100.0,75.9015,75.9272,75.8073,75.9101,52100.0
2014-09-09 10:30:00,88.66,88.66,88.28,88.34,82700.0,75.9186,75.9186,75.5933,75.6446,82700.0
2014-09-09 10:40:00,88.34,88.4,88.24,88.31,41400.0,75.6446,75.696,75.559,75.6189,41400.0
2014-09-09 10:50:00,88.33,88.44,88.31,88.38,85500.0,75.6361,75.7303,75.6189,75.6789,85500.0
2014-09-09 11:00:00,88.38,88.64,88.35,88.61,57500.0,75.6789,75.9015,75.6532,75.8758,57500.0
2014-09-09 11:10:00,88.62,88.77,88.62,88.74,112200.0,75.8844,76.0128,75.8844,75.9871,112200.0
2014-09-09 11:20:00,88.74,88.75,88.56,88.58,58500.0,75.9871,75.9957,75.833,75.8501,58500.0
2014-09-09 11:30:00,88.58,88.59,88.47,88.47,51900.0,75.8501,75.8587,75.7559,75.7559,51900.0
2014-09-09 11:40:00,88.47,88.5,88.45,88.46,58700.0,75.7559,75.7816,75.7388,75.7474,58700.0
2014-09-09 11:50:00,88.47,88.47,88.38,88.44,61400.0,75.7559,75.7559,75.6789,75.7303,61400.0
2014-09-09 12:00:00,88.44,88.45,88.41,88.42,39600.0,75.7303,75.7388,75.7046,75.7131,39600.0
2014-09-09 12:10:00,88.42,88.45,88.4,88.45,36200.0,75.7131,75.7388,75.696,75.7388,36200.0
2014-09-09 12:20:00,88.44,88.47,88.44,88.45,83400.0,75.7303,75.7559,75.7303,75.7388,83400.0
2014-09-09 12:30:00,88.46,88.46,88.44,88.46,35500.0,75.7474,75.7474,75.7303,75.7474,35500.0
2014-09-09 12:40:00,88.46,88.46,88.4,88.41,41500.0,75.7474,75.7474,75.696,75.7046,41500.0
2014-09-09 12:50:00,88.41,88.43,88.36,88.39,61000.0,75.7046,75.7217,75.6618,75.6874,61000.0
2014-09-09 13:00:00,88.39,88.46,88.38,88.4,45900.0,75.6874,75.7474,75.6789,75.696,45900.0
2014-09-09 13:10:00,88.4,88.48,88.38,88.41,53700.0,75.696,75.7645,75.6789,75.7046,53700.0
2014-09-09 13:20:00,88.41,88.43,88.37,88.43,25400.0,75.7046,75.7217,75.6703,75.7217,25400.0
2014-09-09 13:30:00,88.43,88.5,88.42,88.48,44500.0,75.7217,75.7816,75.7131,75.7645,44500.0
2014-09-09 13:40:00,88.49,88.51,88.48,88.5,105300.0,75.7731,75.7902,75.7645,75.7816,105300.0
2014-09-09 13:50:00,88.5,88.58,88.45,88.47,104100.0,75.7816,75.8501,75.7388,75.7559,104100.0
2014-09-09 14:00:00,88.47,88.5,88.4,88.43,53500.0,75.7559,75.7816,75.696,75.7217,53500.0
2014-09-09 14:10:00,88.44,88.44,88.29,88.31,56600.0,75.7303,75.7303,75.6018,75.6189,56600.0
2014-09-09 14:20:00,88.31,88.32,88.14,88.22,137800.0,75.6189,75.6275,75.4734,75.5419,137800.0
2014-09-09 14:30:00,88.21,88.24,88.13,88.19,47300.0,75.5333,75.559,75.4648,75.5162,47300.0
2014-09-09 14:40:00,88.2,88.21,88.11,88.11,47400.0,75.5247,75.5333,75.4477,75.4477,47400.0
2014-09-09 14:50:00,88.1,88.17,88.1,88.17,65000.0,75.4391,75.4991,75.4391,75.4991,65000.0
2014-09-09 15:00:00,88.16,88.18,87.97,87.98,112900.0,75.4905,75.5076,75.3278,75.3364,112900.0
2014-09-09 15:10:00,87.97,88.02,87.91,87.95,75400.0,75.3278,75.3706,75.2764,75.3107,75400.0
2014-09-09 15:20:00,87.95,87.96,87.77,87.86,155500.0,75.3107,75.3192,75.1565,75.2336,155500.0
2014-09-09 15:30:00,87.86,87.9,87.85,87.87,177700.0,75.2336,75.2679,75.225,75.2422,177700.0
2014-09-09 15:40:00,87.87,87.87,87.75,87.81,254900.0,75.2422,75.2422,75.1394,75.1908,254900.0
2014-09-09 15:50:00,87.8,87.9,87.79,87.88,214200.0,75.1822,75.2679,75.1737,75.2507,214200.0
2014-09-10 09:30:00,88.1,88.62,88.01,88.51,150900.0,75.4391,75.8844,75.3621,75.7902,150900.0
2014-09-10 09:40:00,88.54,88.56,88.21,88.54,105200.0,75.8159,75.833,75.5333,75.8159,105200.0
2014-09-10 09:50:00,88.53,88.56,88.35,88.55,76500.0,75.8073,75.833,75.6532,75.8244,76500.0
2014-09-10 10:00:00,88.55,88.64,88.41,88.61,70800.0,75.8244,75.9015,75.7046,75.8758,70800.0
2014-09-10 10:10:00,88.6,88.66,88.48,88.51,47900.0,75.8673,75.9186,75.7645,75.7902,47900.0
2014-09-10 10:20:00,88.51,88.54,88.33,88.45,69600.0,75.7902,75.8159,75.6361,75.7388,69600.0
2014-09-10 10:30:00,88.43,88.44,88.27,88.34,47400.0,75.7217,75.7303,75.5847,75.6446,47400.0
2014-09-10 10:40:00,88.33,88.57,88.32,88.45,81900.0,75.6361,75.8416,75.6275,75.7388,81900.0
2014-09-10 10:50:00,88.44,88.47,88.31,88.31,58300.0,75.7303,75.7559,75.6189,75.6189,58300.0
2014-09-10 11:00:00,88.31,88.35,88.19,88.29,70700.0,75.6189,75.6532,75.5162,75.6018,70700.0
2014-09-10 11:10:00,88.3,88.51,88.26,88.49,40200.0,75.6104,75.7902,75.5761,75.7731,40200.0
2014-09-10 11:20:00,88.49,88.5,88.37,88.5,49300.0,75.7731,75.7816,75.6703,75.7816,49300.0
2014-09-10 11:30:00,88.5,88.58,88.48,88.55,85200.0,75.7816,75.8501,75.7645,75.8244,85200.0
2014-09-10 11:40:00,88.55,88.55,88.46,88.46,21800.0,75.8244,75.8244,75.7474,75.7474,21800.0
2014-09-10 11:50:00,88.46,88.56,88.46,88.47,36100.0,75.7474,75.833,75.7474,75.7559,36100.0
2014-09-10 12:00:00,88.47,88.48,88.33,88.35,50900.0,75.7559,75.7645,75.6361,75.6532,50900.0
2014-09-10 12:10:00,88.35,88.42,88.33,88.39,62200.0,75.6532,75.7131,75.6361,75.6874,62200.0
2014-09-10 12:20:00,88.39,88.55,88.35,88.45,33000.0,75.6874,75.8244,75.6532,75.7388,33000.0
2014-09-10 12:30:00,88.46,88.48,88.35,88.47,41700.0,75.7474,75.7645,75.6532,75.7559,41700.0
2014-09-10 12:40:00,88.44,88.5,88.4,88.48,33300.0,75.7303,75.7816,75.696,75.7645,33300.0
2014-09-10 12:50:00,88.48,88.51,88.4,88.42,54600.0,75.7645,75.7902,75.696,75.7131,54600.0
2014-09-10 13:00:00,88.42,88.63,88.41,88.62,46100.0,75.7131,75.893,75.7046,75.8844,46100.0
2014-09-10 13:10:00,88.6,88.63,88.44,88.45,79300.0,75.8673,75.893,75.7303,75.7388,79300.0
2014-09-10 13:20:00,88.46,88.46,88.32,88.39,133600.0,75.7474,75.7474,75.6275,75.6874,133600.0
2014-09-10 13:30:00,88.39,88.4,88.27,88.27,119500.0,75.6874,75.696,75.5847,75.5847,119500.0
2014-09-10 13:40:00,88.27,88.41,88.25,88.4,35700.0,75.5847,75.7046,75.5676,75.696,35700.0
2014-09-10 13:50:00,88.41,88.42,88.29,88.32,43000.0,75.7046,75.7131,75.6018,75.6275,43000.0
2014-09-10 14:00:00,88.34,88.41,88.26,88.26,44300.0,75.6446,75.7046,75.5761,75.5761,44300.0
2014-09-10 14:10:00,88.26,88.35,88.25,88.26,56400.0,75.5761,75.6532,75.5676,75.5761,56400.0
2014-09-10 14:20:00,88.26,88.36,88.25,88.33,48400.0,75.5761,75.6618,75.5676,75.6361,48400.0
2014-09-10 14:30:00,88.32,88.35,88.24,88.32,52400.0,75.6275,75.6532,75.559,75.6275,52400.0
2014-09-10 14:40:00,88.31,88.37,88.31,88.34,63500.0,75.6189,75.6703,75.6189,75.6446,63500.0
2014-09-10 14:50:00,88.34,88.41,88.29,88.34,71700.0,75.6446,75.7046,75.6018,75.6446,71700.0
2014-09-10 15:00:00,88.35,88.5,88.33,88.49,70300.0,75.6532,75.7816,75.6361,75.7731,70300.0
2014-09-10 15:10:00,88.48,88.48,88.42,88.43,77400.0,75.7645,75.7645,75.7131,75.7217,77400.0
2014-09-10 15:20:00,88.42,88.45,88.38,88.41,82400.0,75.7131,75.7388,75.6789,75.7046,82400.0
2014-09-10 15:30:00,88.42,88.46,88.41,88.41,120100.0,75.7131,75.7474,75.7046,75.7046,120100.0
2014-09-10 15:40:00,88.42,88.44,88.37,88.42,143600.0,75.7131,75.7303,75.6703,75.7131,143600.0
2014-09-10 15:50:00,88.42,88.46,88.38,88.39,205500.0,75.7131,75.7474,75.6789,75.6874,205500.0
2014-09-11 09:30:00,88.01,88.51,87.91,88.16,164700.0,75.3621,75.7902,75.2764,75.4905,164700.0
2014-09-11 09:40:00,88.17,88.23,88.09,88.17,54700.0,75.4991,75.5504,75.4306,75.4991,54700.0
2014-09-11 09:50:00,88.17,88.54,88.16,88.54,66700.0,75.4991,75.8159,75.4905,75.8159,66700.0
2014-09-11 10:00:00,88.53,88.54,88.23,88.25,63900.0,75.8073,75.8159,75.5504,75.5676,63900.0
2014-09-11 10:10:00,88.27,88.32,88.2,88.28,65000.0,75.5847,75.6275,75.5247,75.5933,65000.0
2014-09-11 10:20:00,88.25,88.29,88.09,88.12,55100.0,75.5676,75.6018,75.4306,75.4562,55100.0
2014-09-11 10:30:00,88.11,88.13,87.93,87.96,37600.0,75.4477,75.4648,75.2935,75.3192,37600.0
2014-09-11 10:40:00,87.96,88.03,87.92,87.99,39600.0,75.3192,75.3792,75.285,75.3449,39600.0
2014-09-11 10:50:00,87.98,88.0,87.88,87.98,49400.0,75.3364,75.3535,75.2507,75.3364,49400.0
2014-09-11 11:00:00,88.0,88.17,88.0,88.14,33100.0,75.3535,75.4991,75.3535,75.4734,33100.0
2014-09-11 11:10:00,88.14,88.34,88.14,88.26,49400.0,75.4734,75.6446,75.4734,75.5761,49400.0
2014-09-11 11:20:00,88.27,88.3,88.15,88.21,35100.0,75.5847,75.6104,75.4819,75.5333,35100.0
2014-09-11 11:30:00,88.21,88.39,88.21,88.36,36500.0,75.5333,75.6874,75.5333,75.6618,36500.0
2014-09-11 11:40:00,88.35,88.36,88.3,88.34,34100.0,75.6532,75.6618,75.6104,75.6446,34100.0
2014-09-11 11:50:00,88.36,88.47,88.36,88.46,31000.0,75.6618,75.7559,75.6618,75.7474,31000.0
2014-09-11 12:00:00,88.46,88.5,88.4,88.41,53000.0,75.7474,75.7816,75.696,75.7046,53000.0
2014-09-11 12:10:00,88.38,88.45,88.31,88.42,29000.0,75.6789,75.7388,75.6189,75.7131,29000.0
2014-09-11 12:20:00,88.42,88.6,88.42,88.56,33900.0,75.7131,75.8673,75.7131,75.833,33900.0
2014-09-11 12:30:00,88.57,88.57,88.44,88.45,24100.0,75.8416,75.8416,75.7303,75.7388,24100.0
2014-09-11 12:40:00,88.45,88.47,88.4,88.46,28100.0,75.7388,75.7559,75.696,75.7474,28100.0
2014-09-11 12:50:00,88.46,88.47,88.37,88.41,28100.0,75.7474,75.7559,75.6703,75.7046,28100.0
2014-09-11 13:00:00,88.42,88.43,88.29,88.29,61400.0,75.7131,75.7217,75.6018,75.6018,61400.0
2014-09-11 13:10:00,88.29,88.35,88.27,88.29,20400.0,75.6018,75.6532,75.5847,75.6018,20400.0
2014-09-11 13:20:00,88.29,88.32,88.18,88.27,58500.0,75.6018,75.6275,75.5076,75.5847,58500.0
2014-09-11 13:30:00,88.27,88.36,88.27,88.3,50100.0,75.5847,75.6618,75.5847,75.6104,50100.0
2014-09-11 13:40:00,88.29,88.4,88.28,88.34,51500.0,75.6018,75.696,75.5933,75.6446,51500.0
2014-09-11 13:50:00,88.35,88.4,88.27,88.34,32600.0,75.6532,75.696,75.5847,75.6446,32600.0
2014-09-11 14:00:00,88.34,88.51,88.34,88.47,57200.0,75.6446,75.7902,75.6446,75.7559,57200.0
2014-09-11 14:10:00,88.45,88.45,88.3,88.3,63900.0,75.7388,75.7388,75.6104,75.6104,63900.0
2014-09-11 14:20:00,88.3,88.41,88.3,88.4,58500.0,75.6104,75.7046,75.6104,75.696,58500.0
2014-09-11 14:30:00,88.4,88.48,88.35,88.38,60900.0,75.696,75.7645,75.6532,75.6789,60900.0
2014-09-11 14:40:00,88.38,88.42,88.35,88.35,37100.0,75.6789,75.7131,75.6532,75.6532,37100.0
2014-09-11 14:50:00,88.35,88.41,88.33,88.37,91400.0,75.6532,75.7046,75.6361,75.6703,91400.0
2014-09-11 15:00:00,88.37,88.41,88.28,88.28,93000.0,75.6703,75.7046,75.5933,75.5933,93000.0
2014-09-11 15:10:00,88.29,88.4,88.29,88.36,80100.0,75.6018,75.696,75.6018,75.6618,80100.0
2014-09-11 15:20:00,88.37,88.44,88.33,88.33,63600.0,75.6703,75.7303,75.6361,75.6361,63600.0
2014-09-11 15:30:00,88.33,88.33,88.3,88.31,61700.0,75.6361,75.6361,75.6104,75.6189,61700.0
2014-09-11 15:40:00,88.31,88.38,88.3,88.33,96300.0,75.6189,75.6789,75.6104,75.6361,96300.0
2014-09-11 15:50:00,88.34,88.44,88.34,88.41,143800.0,75.6446,75.7303,75.6446,75.7046,143800.0
2014-09-12 09:30:00,88.18,88.3,87.73,87.73,216600.0,75.5076,75.6104,75.1223,75.1223,216600.0
2014-09-12 09:40:00,87.7,87.78,87.44,87.78,125600.0,75.0966,75.1651,74.874,75.1651,125600.0
2014-09-12 09:50:00,87.77,87.95,87.64,87.79,182800.0,75.1565,75.3107,75.0452,75.1737,182800.0
2014-09-12 10:00:00,87.78,87.95,87.65,87.87,94100.0,75.1651,75.3107,75.0538,75.2422,94100.0
2014-09-12 10:10:00,87.88,88.07,87.83,88.0,110500.0,75.2507,75.4134,75.2079,75.3535,110500.0
2014-09-12 10:20:00,87.99,88.04,87.94,88.03,96600.0,75.3449,75.3877,75.3021,75.3792,96600.0
2014-09-12 10:30:00,88.03,88.08,88.01,88.04,43600.0,75.3792,75.422,75.3621,75.3877,43600.0
2014-09-12 10:40:00,88.03,88.12,88.02,88.09,70400.0,75.3792,75.4562,75.3706,75.4306,70400.0
2014-09-12 10:50:00,88.1,88.25,88.06,88.24,111700.0,75.4391,75.5676,75.4049,75.559,111700.0
2014-09-12 11:00:00,88.25,88.29,88.22,88.24,50300.0,75.5676,75.6018,75.5419,75.559,50300.0
2014-09-12 11:10:00,88.24,88.26,88.14,88.21,59100.0,75.559,75.5761,75.4734,75.5333,59100.0
2014-09-12 11:20:00,88.21,88.21,88.15,88.17,51200.0,75.5333,75.5333,75.4819,75.4991,51200.0
2014-09-12 11:30:00,88.16,88.16,88.06,88.14,57400.0,75.4905,75.4905,75.4049,75.4734,57400.0
2014-09-12 11:40:00,88.14,88.22,88.05,88.05,55200.0,75.4734,75.5419,75.3963,75.3963,55200.0
2014-09-12 11:50:00,88.06,88.1,88.0,88.08,38700.0,75.4049,75.4391,75.3535,75.422,38700.0
2014-09-12 12:00:00,88.07,88.11,88.0,88.1,25600.0,75.4134,75.4477,75.3535,75.4391,25600.0
2014-09-12 12:10:00,88.13,88.2,88.11,88.16,27000.0,75.4648,75.5247,75.4477,75.4905,27000.0
2014-09-12 12:20:00,88.16,88.17,88.03,88.06,46300.0,75.4905,75.4991,75.3792,75.4049,46300.0
2014-09-12 12:30:00,88.06,88.06,87.91,87.93,50200.0,75.4049,75.4049,75.2764,75.2935,50200.0
2014-09-12 12:40:00,87.92,87.99,87.9,87.9,35600.0,75.285,75.3449,75.2679,75.2679,35600.0
2014-09-12 12:50:00,87.91,87.93,87.79,87.91,41500.0,75.2764,75.2935,75.1737,75.2764,41500.0
2014-09-12 13:00:00,87.9,87.95,87.78,87.85,58600.0,75.2679,75.3107,75.1651,75.225,58600.0
2014-09-12 13:10:00,87.84,87.88,87.66,87.69,61300.0,75.2165,75.2507,75.0624,75.088,61300.0
2014-09-12 13:20:00,87.66,87.73,87.51,87.58,87700.0,75.0624,75.1223,74.9339,74.9938,87700.0
2014-09-12 13:30:00,87.58,87.59,87.5,87.53,69800.0,74.9938,75.0024,74.9253,74.951,69800.0
2014-09-12 13:40:00,87.54,87.67,87.5,87.58,45500.0,74.9596,75.0709,74.9253,74.9938,45500.0
2014-09-12 13:50:00,87.57,87.66,87.55,87.65,47600.0,74.9853,75.0624,74.9682,75.0538,47600.0
2014-09-12 14:00:00,87.66,87.7,87.53,87.7,135600.0,75.0624,75.0966,74.951,75.0966,135600.0
2014-09-12 14:10:00,87.7,87.7,87.57,87.6,97100.0,75.0966,75.0966,74.9853,75.011,97100.0
2014-09-12 14:20:00,87.61,87.62,87.49,87.51,62900.0,75.0195,75.0281,74.9168,74.9339,62900.0
2014-09-12 14:30:00,87.51,87.64,87.51,87.53,47300.0,74.9339,75.0452,74.9339,74.951,47300.0
2014-09-12 14:40:00,87.53,87.61,87.45,87.6,83100.0,74.951,75.0195,74.8825,75.011,83100.0
2014-09-12 14:50:00,87.6,87.64,87.56,87.62,61600.0,75.011,75.0452,74.9767,75.0281,61600.0
2014-09-12 15:00:00,87.61,87.72,87.56,87.69,75600.0,75.0195,75.1137,74.9767,75.088,75600.0
2014-09-12 15:10:00,87.68,87.72,87.58,87.66,115800.0,75.0795,75.1137,74.9938,75.0624,115800.0
2014-09-12 15:20:00,87.66,87.76,87.6,87.66,125400.0,75.0624,75.148,75.011,75.0624,125400.0
2014-09-12 15:30:00,87.66,87.76,87.63,87.74,113500.0,75.0624,75.148,75.0367,75.1309,113500.0
2014-09-12 15:40:00,87.73,87.75,87.58,87.61,207900.0,75.1223,75.1394,74.9938,75.0195,207900.0
2014-09-12 15:50:00,87.61,87.67,87.58,87.65,324600.0,75.0195,75.0709,74.9938,75.0538,324600.0
2014-09-15 09:30:00,88.35,88.35,87.69,87.76,234900.0,75.6532,75.6532,75.088,75.148,234900.0
2014-09-15 09:40:00,87.78,87.84,87.5,87.52,130200.0,75.1651,75.2165,74.9253,74.9425,130200.0
2014-09-15 09:50:00,87.56,87.62,87.37,87.43,119100.0,74.9767,75.0281,74.814,74.8654,119100.0
2014-09-15 10:00:00,87.4,87.5,87.28,87.41,100000.0,74.8397,74.9253,74.737,74.8483,100000.0
2014-09-15 10:10:00,87.41,87.51,87.37,87.4,83800.0,74.8483,74.9339,74.814,74.8397,83800.0
2014-09-15 10:20:00,87.4,87.48,87.34,87.41,63700.0,74.8397,74.9082,74.7883,74.8483,63700.0
2014-09-15 10:30:00,87.41,87.48,87.37,87.44,78700.0,74.8483,74.9082,74.814,74.874,78700.0
2014-09-15 10:40:00,87.43,87.52,87.3,87.36,54900.0,74.8654,74.9425,74.7541,74.8055,54900.0
2014-09-15 10:50:00,87.37,87.43,87.32,87.41,68400.0,74.814,74.8654,74.7712,74.8483,68400.0
2014-09-15 11:00:00,87.41,87.42,87.22,87.26,81800.0,74.8483,74.8568,74.6856,74.7198,81800.0
2014-09-15 11:10:00,87.26,87.3,87.17,87.17,88000.0,74.7198,74.7541,74.6428,74.6428,88000.0
2014-09-15 11:20:00,87.17,87.3,87.15,87.27,75200.0,74.6428,74.7541,74.6256,74.7284,75200.0
2014-09-15 11:30:00,87.26,87.37,87.25,87.25,104900.0,74.7198,74.814,74.7113,74.7113,104900.0
2014-09-15 11:40:00,87.25,87.3,87.21,87.23,66500.0,74.7113,74.7541,74.677,74.6941,66500.0
2014-09-15 11:50:00,87.23,87.31,87.22,87.26,64300.0,74.6941,74.7627,74.6856,74.7198,64300.0
2014-09-15 12:00:00,87.27,87.3,87.16,87.18,86600.0,74.7284,74.7541,74.6342,74.6513,86600.0
2014-09-15 12:10:00,87.19,87.29,87.18,87.2,64800.0,74.6599,74.7455,74.6513,74.6685,64800.0
2014-09-15 12:20:00,87.2,87.29,87.16,87.21,51100.0,74.6685,74.7455,74.6342,74.677,51100.0
2014-09-15 12:30:00,87.2,87.22,87.13,87.14,47200.0,74.6685,74.6856,74.6085,74.6171,47200.0
2014-09-15 12:40:00,87.14,87.23,87.11,87.22,44800.0,74.6171,74.6941,74.5914,74.6856,44800.0
2014-09-15 12:50:00,87.23,87.25,87.14,87.19,43200.0,74.6941,74.7113,74.6171,74.6599,43200.0
2014-09-15 13:00:00,87.18,87.32,87.18,87.3,60700.0,74.6513,74.7712,74.6513,74.7541,60700.0
2014-09-15 13:10:00,87.3,87.36,87.28,87.33,65000.0,74.7541,74.8055,74.737,74.7798,65000.0
2014-09-15 13:20:00,87.33,87.39,87.27,87.32,64600.0,74.7798,74.8312,74.7284,74.7712,64600.0
2014-09-15 13:30:00,87.32,87.4,87.31,87.31,60500.0,74.7712,74.8397,74.7627,74.7627,60500.0
2014-09-15 13:40:00,87.3,87.3,87.19,87.19,62500.0,74.7541,74.7541,74.6599,74.6599,62500.0
2014-09-15 13:50:00,87.19,87.23,87.15,87.23,64600.0,74.6599,74.6941,74.6256,74.6941,64600.0
2014-09-15 14:00:00,87.23,87.35,87.22,87.32,94700.0,74.6941,74.7969,74.6856,74.7712,94700.0
2014-09-15 14:10:00,87.32,87.37,87.27,87.37,62000.0,74.7712,74.814,74.7284,74.814,62000.0
2014-09-15 14:20:00,87.37,87.46,87.32,87.46,64300.0,74.814,74.8911,74.7712,74.8911,64300.0
2014-09-15 14:30:00,87.47,87.52,87.41,87.47,80100.0,74.8997,74.9425,74.8483,74.8997,80100.0
2014-09-15 14:40:00,87.47,87.48,87.38,87.43,93900.0,74.8997,74.9082,74.8226,74.8654,93900.0
2014-09-15 14:50:00,87.43,87.44,87.36,87.38,54300.0,74.8654,74.874,74.8055,74.8226,54300.0
2014-09-15 15:00:00,87.39,87.45,87.38,87.39,71200.0,74.8312,74.8825,74.8226,74.8312,71200.0
2014-09-15 15:10:00,87.39,87.41,87.32,87.33,77400.0,74.8312,74.8483,74.7712,74.7798,77400.0
2014-09-15 15:20:00,87.34,87.37,87.3,87.31,99800.0,74.7883,74.814,74.7541,74.7627,99800.0
2014-09-15 15:30:00,87.32,87.4,87.28,87.39,127100.0,74.7712,74.8397,74.737,74.8312,127100.0
2014-09-15 15:40:00,87.39,87.39,87.35,87.37,113800.0,74.8312,74.8312,74.7969,74.814,113800.0
2014-09-15 15:50:00,87.36,87.4,87.36,87.39,175100.0,74.8055,74.8397,74.8055,74.8312,175100.0
2014-09-16 09:30:00,87.16,87.42,87.03,87.1,231700.0,74.6342,74.8568,74.5229,74.5828,231700.0
2014-09-16 09:40:00,87.08,87.25,87.01,87.08,197000.0,74.5657,74.7113,74.5058,74.5657,197000.0
2014-09-16 09:50:00,87.08,87.19,86.97,87.05,191500.0,74.5657,74.6599,74.4715,74.54,191500.0
2014-09-16 10:00:00,87.07,87.2,87.06,87.12,121200.0,74.5571,74.6685,74.5486,74.6,121200.0
2014-09-16 10:10:00,87.12,87.16,87.01,87.04,129500.0,74.6,74.6342,74.5058,74.5315,129500.0
2014-09-16 10:20:00,87.03,87.2,87.02,87.14,103300.0,74.5229,74.6685,74.5143,74.6171,103300.0
2014-09-16 10:30:00,87.14,87.25,87.12,87.16,73900.0,74.6171,74.7113,74.6,74.6342,73900.0
2014-09-16 10:40:00,87.16,87.21,87.11,87.18,67800.0,74.6342,74.677,74.5914,74.6513,67800.0
2014-09-16 10:50:00,87.17,87.18,87.0,87.01,110500.0,74.6428,74.6513,74.4972,74.5058,110500.0
2014-09-16 11:00:00,87.0,87.01,86.88,86.92,78800.0,74.4972,74.5058,74.3944,74.4287,78800.0
2014-09-16 11:10:00,86.93,87.1,86.92,87.1,137900.0,74.4373,74.5828,74.4287,74.5828,137900.0
2014-09-16 11:20:00,87.1,87.39,87.09,87.39,103000.0,74.5828,74.8312,74.5743,74.8312,103000.0
2014-09-16 11:30:00,87.38,87.54,87.37,87.47,114800.0,74.8226,74.9596,74.814,74.8997,114800.0
2014-09-16 11:40:00,87.47,87.65,87.46,87.63,86100.0,74.8997,75.0538,74.8911,75.0367,86100.0
2014-09-16 11:50:00,87.62,87.8,87.62,87.74,81700.0,75.0281,75.1822,75.0281,75.1309,81700.0
2014-09-16 12:00:00,87.74,87.82,87.71,87.75,77400.0,75.1309,75.1994,75.1052,75.1394,77400.0
2014-09-16 12:10:00,87.75,87.93,87.75,87.92,142400.0,75.1394,75.2935,75.1394,75.285,142400.0
2014-09-16 12:20:00,87.92,87.98,87.8,87.83,73300.0,75.285,75.3364,75.1822,75.2079,73300.0
2014-09-16 12:30:00,87.82,87.95,87.78,87.87,65300.0,75.1994,75.3107,75.1651,75.2422,65300.0
2014-09-16 12:40:00,87.86,87.9,87.83,87.89,63100.0,75.2336,75.2679,75.2079,75.2593,63100.0
2014-09-16 12:50:00,87.89,88.08,87.88,88.04,124600.0,75.2593,75.422,75.2507,75.3877,124600.0
2014-09-16 13:00:00,88.04,88.13,87.99,88.1,115900.0,75.3877,75.4648,75.3449,75.4391,115900.0
2014-09-16 13:10:00,88.1,88.32,88.1,88.32,82000.0,75.4391,75.6275,75.4391,75.6275,82000.0
2014-09-16 13:20:00,88.32,88.38,88.28,88.29,115300.0,75.6275,75.6789,75.5933,75.6018,115300.0
2014-09-16 13:30:00,88.28,88.45,88.26,88.44,89800.0,75.5933,75.7388,75.5761,75.7303,89800.0
2014-09-16 13:40:00,88.44,88.51,88.3,88.31,104900.0,75.7303,75.7902,75.6104,75.6189,104900.0
2014-09-16 13:50:00,88.32,88.42,88.26,88.38,185000.0,75.6275,75.7131,75.5761,75.6789,185000.0
2014-09-16 14:00:00,88.37,88.4,88.28,88.33,59800.0,75.6703,75.696,75.5933,75.6361,59800.0
2014-09-16 14:10:00,88.33,88.45,88.33,88.39,64200.0,75.6361,75.7388,75.6361,75.6874,64200.0
2014-09-16 14:20:00,88.4,88.43,88.38,88.41,67900.0,75.696,75.7217,75.6789,75.7046,67900.0
2014-09-16 14:30:00,88.41,88.45,88.38,88.4,83400.0,75.7046,75.7388,75.6789,75.696,83400.0
2014-09-16 14:40:00,88.4,88.61,88.4,88.61,87500.0,75.696,75.8758,75.696,75.8758,87500.0
2014-09-16 14:50:00,88.6,88.66,88.55,88.64,128800.0,75.8673,75.9186,75.8244,75.9015,128800.0
2014-09-16 15:00:00,88.65,88.7,88.6,88.61,88400.0,75.9101,75.9529,75.8673,75.8758,88400.0
2014-09-16 15:10:00,88.61,88.64,88.59,88.61,108200.0,75.8758,75.9015,75.8587,75.8758,108200.0
2014-09-16 15:20:00,88.6,88.61,88.44,88.45,130600.0,75.8673,75.8758,75.7303,75.7388,130600.0
2014-09-16 15:30:00,88.45,88.5,88.36,88.45,176800.0,75.7388,75.7816,75.6618,75.7388,176800.0
2014-09-16 15:40:00,88.45,88.5,88.39,88.46,260500.0,75.7388,75.7816,75.6874,75.7474,260500.0
2014-09-16 15:50:00,88.45,88.46,88.34,88.37,417200.0,75.7388,75.7474,75.6446,75.6703,417200.0
2014-09-17 09:30:00,88.61,88.74,88.44,88.69,119100.0,75.8758,75.9871,75.7303,75.9443,119100.0
2014-09-17 09:40:00,88.7,88.71,88.6,88.65,103600.0,75.9529,75.9615,75.8673,75.9101,103600.0
2014-09-17 09:50:00,88.66,89.14,88.63,89.11,151700.0,75.9186,76.3297,75.893,76.304,151700.0
2014-09-17 10:00:00,89.11,89.11,88.78,88.8,177300.0,76.304,76.304,76.0214,76.0385,177300.0
2014-09-17 10:10:00,88.81,88.96,88.74,88.75,115900.0,76.0471,76.1755,75.9871,75.9957,115900.0
2014-09-17 10:20:00,88.74,88.8,88.67,88.73,88300.0,75.9871,76.0385,75.9272,75.9786,88300.0
2014-09-17 10:30:00,88.74,88.75,88.53,88.56,70900.0,75.9871,75.9957,75.8073,75.833,70900.0
2014-09-17 10:40:00,88.56,88.76,88.33,88.64,173600.0,75.833,76.0043,75.6361,75.9015,173600.0
2014-09-17 10:50:00,88.66,88.74,88.55,88.68,61300.0,75.9186,75.9871,75.8244,75.9358,61300.0
2014-09-17 11:00:00,88.67,88.81,88.62,88.72,51400.0,75.9272,76.0471,75.8844,75.97,51400.0
2014-09-17 11:10:00,88.72,88.8,88.7,88.77,47800.0,75.97,76.0385,75.9529,76.0128,47800.0
2014-09-17 11:20:00,88.75,88.76,88.66,88.76,42800.0,75.9957,76.0043,75.9186,76.0043,42800.0
2014-09-17 11:30:00,88.76,88.76,88.58,88.68,45100.0,76.0043,76.0043,75.8501,75.9358,45100.0
2014-09-17 11:40:00,88.68,88.74,88.65,88.71,38100.0,75.9358,75.9871,75.9101,75.9615,38100.0
2014-09-17 11:50:00,88.72,88.75,88.66,88.68,47300.0,75.97,75.9957,75.9186,75.9358,47300.0
2014-09-17 12:00:00,88.67,88.8,88.67,88.72,47400.0,75.9272,76.0385,75.9272,75.97,47400.0
2014-09-17 12:10:00,88.71,88.73,88.68,88.7,23600.0,75.9615,75.9786,75.9358,75.9529,23600.0
2014-09-17 12:20:00,88.7,88.77,88.64,88.75,37300.0,75.9529,76.0128,75.9015,75.9957,37300.0
2014-09-17 12:30:00,88.75,88.8,88.73,88.78,32800.0,75.9957,76.0385,75.9786,76.0214,32800.0
2014-09-17 12:40:00,88.78,88.83,88.77,88.77,34000.0,76.0214,76.0642,76.0128,76.0128,34000.0
2014-09-17 12:50:00,88.75,88.83,88.74,88.76,85200.0,75.9957,76.0642,75.9871,76.0043,85200.0
2014-09-17 13:00:00,88.76,88.77,88.71,88.73,37000.0,76.0043,76.0128,75.9615,75.9786,37000.0
2014-09-17 13:10:00,88.73,88.78,88.72,88.77,38100.0,75.9786,76.0214,75.97,76.0128,38100.0
2014-09-17 13:20:00,88.78,88.8,88.69,88.73,30800.0,76.0214,76.0385,75.9443,75.9786,30800.0
2014-09-17 13:30:00,88.73,88.82,88.7,88.82,59800.0,75.9786,76.0556,75.9529,76.0556,59800.0
2014-09-17 13:40:00,88.82,88.97,88.82,88.94,53200.0,76.0556,76.1841,76.0556,76.1584,53200.0
2014-09-17 13:50:00,88.94,89.02,88.93,88.99,60500.0,76.1584,76.2269,76.1498,76.2012,60500.0
2014-09-17 14:00:00,88.99,89.17,88.47,88.93,232500.0,76.2012,76.3553,75.7559,76.1498,232500.0
2014-09-17 14:10:00,88.92,89.34,88.92,89.06,194600.0,76.1413,76.5009,76.1413,76.2612,194600.0
2014-09-17 14:20:00,89.08,89.33,89.05,89.3,105300.0,76.2783,76.4924,76.2526,76.4667,105300.0
2014-09-17 14:30:00,89.3,89.34,89.12,89.14,84000.0,76.4667,76.5009,76.3125,76.3297,84000.0
2014-09-17 14:40:00,89.15,89.23,89.06,89.17,104200.0,76.3382,76.4067,76.2612,76.3553,104200.0
2014-09-17 14:50:00,89.18,89.29,89.11,89.28,93800.0,76.3639,76.4581,76.304,76.4495,93800.0
2014-09-17 15:00:00,89.27,89.46,89.26,89.42,85600.0,76.441,76.6037,76.4324,76.5694,85600.0
2014-09-17 15:10:00,89.41,89.56,89.38,89.41,84300.0,76.5609,76.6893,76.5352,76.5609,84300.0
2014-09-17 15:20:00,89.4,89.4,89.1,89.25,140100.0,76.5523,76.5523,76.2954,76.4239,140100.0
2014-09-17 15:30:00,89.25,89.26,89.01,89.02,114900.0,76.4239,76.4324,76.2183,76.2269,114900.0
2014-09-17 15:40:00,89.02,89.13,88.97,89.05,164700.0,76.2269,76.3211,76.1841,76.2526,164700.0
2014-09-17 15:50:00,89.04,89.15,89.03,89.07,238300.0,76.244,76.3382,76.2355,76.2697,238300.0
2014-09-18 09:30:00,89.33,89.72,89.31,89.64,131000.0,76.4924,76.8263,76.4752,76.7578,131000.0
2014-09-18 09:40:00,89.63,89.96,89.56,89.9,109500.0,76.7492,77.0318,76.6893,76.9804,109500.0
2014-09-18 09:50:00,89.9,90.19,89.83,90.13,116500.0,76.9804,77.2288,76.9205,77.1774,116500.0
2014-09-18 10:00:00,90.12,90.35,90.06,90.3,136100.0,77.1688,77.3658,77.1174,77.323,136100.0
2014-09-18 10:10:00,90.32,90.33,90.13,90.14,86400.0,77.3401,77.3486,77.1774,77.186,86400.0
2014-09-18 10:20:00,90.15,90.22,89.97,90.01,88200.0,77.1945,77.2545,77.0404,77.0746,88200.0
2014-09-18 10:30:00,89.98,90.26,89.97,90.23,82600.0,77.0489,77.2887,77.0404,77.263,82600.0
2014-09-18 10:40:00,90.23,90.3,90.14,90.26,79500.0,77.263,77.323,77.186,77.2887,79500.0
2014-09-18 10:50:00,90.27,90.41,90.27,90.3,94600.0,77.2973,77.4171,77.2973,77.323,94600.0
2014-09-18 11:00:00,90.29,90.39,90.26,90.3,63400.0,77.3144,77.4,77.2887,77.323,63400.0
2014-09-18 11:10:00,90.3,90.35,90.24,90.3,62700.0,77.323,77.3658,77.2716,77.323,62700.0
2014-09-18 11:20:00,90.3,90.37,90.27,90.3,43100.0,77.323,77.3829,77.2973,77.323,43100.0
2014-09-18 11:30:00,90.3,90.36,90.25,90.28,45300.0,77.323,77.3743,77.2801,77.3058,45300.0
2014-09-18 11:40:00,90.28,90.35,90.23,90.3,31800.0,77.3058,77.3658,77.263,77.323,31800.0
2014-09-18 11:50:00,90.31,90.38,90.23,90.32,35700.0,77.3315,77.3915,77.263,77.3401,35700.0
2014-09-18 12:00:00,90.32,90.38,90.31,90.35,37700.0,77.3401,77.3915,77.3315,77.3658,37700.0
2014-09-18 12:10:00,90.35,90.47,90.35,90.46,59400.0,77.3658,77.4685,77.3658,77.46,59400.0
2014-09-18 12:20:00,90.46,90.48,90.4,90.43,33500.0,77.46,77.4771,77.4086,77.4343,33500.0
2014-09-18 12:30:00,90.43,90.59,90.43,90.47,81000.0,77.4343,77.5713,77.4343,77.4685,81000.0
2014-09-18 12:40:00,90.47,90.58,90.44,90.56,37900.0,77.4685,77.5627,77.4428,77.5456,37900.0
2014-09-18 12:50:00,90.57,90.58,90.48,90.56,41700.0,77.5542,77.5627,77.4771,77.5456,41700.0
2014-09-18 13:00:00,90.56,90.56,90.51,90.52,47100.0,77.5456,77.5456,77.5028,77.5113,47100.0
2014-09-18 13:10:00,90.53,90.59,90.52,90.53,43500.0,77.5199,77.5713,77.5113,77.5199,43500.0
2014-09-18 13:20:00,90.52,90.52,90.4,90.45,46300.0,77.5113,77.5113,77.4086,77.4514,46300.0
2014-09-18 13:30:00,90.44,90.5,90.37,90.5,34600.0,77.4428,77.4942,77.3829,77.4942,34600.0
2014-09-18 13:40:00,90.5,90.51,90.42,90.42,38200.0,77.4942,77.5028,77.4257,77.4257,38200.0
2014-09-18 13:50:00,90.42,90.44,90.37,90.41,41700.0,77.4257,77.4428,77.3829,77.4171,41700.0
2014-09-18 14:00:00,90.4,90.48,90.36,90.48,36900.0,77.4086,77.4771,77.3743,77.4771,36900.0
2014-09-18 14:10:00,90.49,90.53,90.43,90.44,129600.0,77.4857,77.5199,77.4343,77.4428,129600.0
2014-09-18 14:20:00,90.42,90.42,90.34,90.34,52200.0,77.4257,77.4257,77.3572,77.3572,52200.0
2014-09-18 14:30:00,90.34,90.45,90.34,90.43,46000.0,77.3572,77.4514,77.3572,77.4343,46000.0
2014-09-18 14:40:00,90.43,90.43,90.3,90.33,83800.0,77.4343,77.4343,77.323,77.3486,83800.0
2014-09-18 14:50:00,90.32,90.33,90.22,90.22,76300.0,77.3401,77.3486,77.2545,77.2545,76300.0
2014-09-18 15:00:00,90.21,90.27,90.21,90.24,97300.0,77.2459,77.2973,77.2459,77.2716,97300.0
2014-09-18 15:10:00,90.24,90.35,90.23,90.3,97000.0,77.2716,77.3658,77.263,77.323,97000.0
2014-09-18 15:20:00,90.3,90.32,90.23,90.28,112300.0,77.323,77.3401,77.263,77.3058,112300.0
2014-09-18 15:30:00,90.27,90.3,90.24,90.3,141400.0,77.2973,77.323,77.2716,77.323,141400.0
2014-09-18 15:40:00,90.3,90.3,90.22,90.23,261500.0,77.323,77.323,77.2545,77.263,261500.0
2014-09-18 15:50:00,90.23,90.24,90.06,90.09,400400.0,77.263,77.2716,77.1174,77.1431,400400.0
2014-09-19 09:30:00,90.68,90.68,90.34,90.47,1975300.0,77.6483,77.6483,77.3572,77.4685,1975300.0
2014-09-19 09:40:00,90.47,90.51,90.31,90.46,68500.0,77.4685,77.5028,77.3315,77.46,68500.0
2014-09-19 09:50:00,90.45,90.53,90.45,90.5,89600.0,77.4514,77.5199,77.4514,77.4942,89600.0
2014-09-19 10:00:00,90.49,90.57,90.45,90.46,94500.0,77.4857,77.5542,77.4514,77.46,94500.0
2014-09-19 10:10:00,90.45,90.49,90.36,90.42,67200.0,77.4514,77.4857,77.3743,77.4257,67200.0
2014-09-19 10:20:00,90.42,90.43,90.31,90.32,63900.0,77.4257,77.4343,77.3315,77.3401,63900.0
2014-09-19 10:30:00,90.31,90.38,90.23,90.25,59000.0,77.3315,77.3915,77.263,77.2801,59000.0
2014-09-19 10:40:00,90.26,90.26,90.17,90.24,53900.0,77.2887,77.2887,77.2116,77.2716,53900.0
2014-09-19 10:50:00,90.25,90.31,90.2,90.23,67700.0,77.2801,77.3315,77.2373,77.263,67700.0
2014-09-19 11:00:00,90.23,90.42,90.22,90.34,83800.0,77.263,77.4257,77.2545,77.3572,83800.0
2014-09-19 11:10:00,90.33,90.33,90.12,90.12,46100.0,77.3486,77.3486,77.1688,77.1688,46100.0
2014-09-19 11:20:00,90.13,90.14,89.93,89.93,97400.0,77.1774,77.186,77.0061,77.0061,97400.0
2014-09-19 11:30:00,89.93,89.95,89.73,89.74,99800.0,77.0061,77.0233,76.8349,76.8434,99800.0
2014-09-19 11:40:00,89.73,89.76,89.63,89.66,87700.0,76.8349,76.8606,76.7492,76.7749,87700.0
2014-09-19 11:50:00,89.66,89.72,89.65,89.7,56100.0,76.7749,76.8263,76.7664,76.8092,56100.0
2014-09-19 12:00:00,89.71,89.72,89.5,89.58,64100.0,76.8177,76.8263,76.6379,76.7064,64100.0
2014-09-19 12:10:00,89.59,89.73,89.59,89.67,40200.0,76.715,76.8349,76.715,76.7835,40200.0
2014-09-19 12:20:00,89.68,89.84,89.67,89.84,44900.0,76.7921,76.9291,76.7835,76.9291,44900.0
2014-09-19 12:30:00,89.84,89.85,89.75,89.78,39000.0,76.9291,76.9376,76.852,76.8777,39000.0
2014-09-19 12:40:00,89.79,89.79,89.58,89.69,39900.0,76.8862,76.8862,76.7064,76.8006,39900.0
2014-09-19 12:50:00,89.68,89.68,89.59,89.66,33000.0,76.7921,76.7921,76.715,76.7749,33000.0
2014-09-19 13:00:00,89.65,89.69,89.52,89.56,35500.0,76.7664,76.8006,76.6551,76.6893,35500.0
2014-09-19 13:10:00,89.56,89.56,89.42,89.44,40700.0,76.6893,76.6893,76.5694,76.5865,40700.0
2014-09-19 13:20:00,89.44,89.64,89.42,89.58,41800.0,76.5865,76.7578,76.5694,76.7064,41800.0
2014-09-19 13:30:00,89.58,89.69,89.57,89.63,40000.0,76.7064,76.8006,76.6979,76.7492,40000.0
2014-09-19 13:40:00,89.64,89.85,89.62,89.85,72600.0,76.7578,76.9376,76.7407,76.9376,72600.0
2014-09-19 13:50:00,89.85,89.93,89.78,89.82,36300.0,76.9376,77.0061,76.8777,76.9119,36300.0
2014-09-19 14:00:00,89.82,89.86,89.78,89.83,41900.0,76.9119,76.9462,76.8777,76.9205,41900.0
2014-09-19 14:10:00,89.83,89.9,89.79,89.9,29600.0,76.9205,76.9804,76.8862,76.9804,29600.0
2014-09-19 14:20:00,89.9,89.93,89.8,89.84,59500.0,76.9804,77.0061,76.8948,76.9291,59500.0
2014-09-19 14:30:00,89.84,89.91,89.75,89.9,72900.0,76.9291,76.989,76.852,76.9804,72900.0
2014-09-19 14:40:00,89.89,90.12,89.86,90.02,78500.0,76.9719,77.1688,76.9462,77.0832,78500.0
2014-09-19 14:50:00,90.01,90.06,89.98,90.04,39400.0,77.0746,77.1174,77.0489,77.1003,39400.0
2014-09-19 15:00:00,90.05,90.05,89.94,89.98,55300.0,77.1089,77.1089,77.0147,77.0489,55300.0
2014-09-19 15:10:00,89.98,90.05,89.97,89.98,41700.0,77.0489,77.1089,77.0404,77.0489,41700.0
2014-09-19 15:20:00,90.0,90.0,89.91,89.92,62600.0,77.0661,77.0661,76.989,76.9976,62600.0
2014-09-19 15:30:00,89.92,89.97,89.88,89.95,117500.0,76.9976,77.0404,76.9633,77.0233,117500.0
2014-09-19 15:40:00,89.94,90.01,89.92,89.95,209300.0,77.0147,77.0746,76.9976,77.0233,209300.0
2014-09-19 15:50:00,89.95,89.96,89.66,89.69,451900.0,77.0233,77.0318,76.7749,76.8006,451900.0
2014-09-22 09:30:00,89.58,89.68,89.5,89.6,112200.0,76.7064,76.7921,76.6379,76.7236,112200.0
2014-09-22 09:40:00,89.56,89.6,89.43,89.6,62500.0,76.6893,76.7236,76.578,76.7236,62500.0
2014-09-22 09:50:00,89.62,89.83,89.62,89.76,39100.0,76.7407,76.9205,76.7407,76.8606,39100.0
2014-09-22 10:00:00,89.76,90.04,89.69,90.04,63300.0,76.8606,77.1003,76.8006,77.1003,63300.0
2014-09-22 10:10:00,90.04,90.09,89.78,89.84,59100.0,77.1003,77.1431,76.8777,76.9291,59100.0
2014-09-22 10:20:00,89.82,89.86,89.71,89.81,46200.0,76.9119,76.9462,76.8177,76.9034,46200.0
2014-09-22 10:30:00,89.77,89.84,89.58,89.74,54800.0,76.8691,76.9291,76.7064,76.8434,54800.0
2014-09-22 10:40:00,89.74,89.76,89.59,89.61,80100.0,76.8434,76.8606,76.715,76.7321,80100.0
2014-09-22 10:50:00,89.62,89.65,89.55,89.62,83900.0,76.7407,76.7664,76.6807,76.7407,83900.0
2014-09-22 11:00:00,89.6,89.68,89.55,89.58,52300.0,76.7236,76.7921,76.6807,76.7064,52300.0
2014-09-22 11:10:00,89.58,89.66,89.53,89.63,53900.0,76.7064,76.7749,76.6636,76.7492,53900.0
2014-09-22 11:20:00,89.64,89.74,89.63,89.71,44200.0,76.7578,76.8434,76.7492,76.8177,44200.0
2014-09-22 11:30:00,89.69,89.8,89.69,89.71,73400.0,76.8006,76.8948,76.8006,76.8177,73400.0
2014-09-22 11:40:00,89.7,89.71,89.54,89.57,37800.0,76.8092,76.8177,76.6722,76.6979,37800.0
2014-09-22 11:50:00,89.56,89.59,89.48,89.54,52300.0,76.6893,76.715,76.6208,76.6722,52300.0
2014-09-22 12:00:00,89.56,89.56,89.4,89.51,65500.0,76.6893,76.6893,76.5523,76.6465,65500.0
2014-09-22 12:10:00,89.49,89.58,89.45,89.51,36200.0,76.6294,76.7064,76.5951,76.6465,36200.0
2014-09-22 12:20:00,89.53,89.54,89.41,89.44,30800.0,76.6636,76.6722,76.5609,76.5865,30800.0
2014-09-22 12:30:00,89.43,89.49,89.4,89.42,46700.0,76.578,76.6294,76.5523,76.5694,46700.0
2014-09-22 12:40:00,89.42,89.56,89.41,89.53,34100.0,76.5694,76.6893,76.5609,76.6636,34100.0
2014-09-22 12:50:00,89.54,89.54,89.4,89.43,51400.0,76.6722,76.6722,76.5523,76.578,51400.0
2014-09-22 13:00:00,89.43,89.51,89.4,89.42,37600.0,76.578,76.6465,76.5523,76.5694,37600.0
2014-09-22 13:10:00,89.42,89.43,89.33,89.34,42400.0,76.5694,76.578,76.4924,76.5009,42400.0
2014-09-22 13:20:00,89.33,89.46,89.28,89.43,86600.0,76.4924,76.6037,76.4495,76.578,86600.0
2014-09-22 13:30:00,89.42,89.46,89.3,89.32,60900.0,76.5694,76.6037,76.4667,76.4838,60900.0
2014-09-22 13:40:00,89.31,89.38,89.25,89.31,62000.0,76.4752,76.5352,76.4239,76.4752,62000.0
2014-09-22 13:50:00,89.32,89.33,89.18,89.19,33500.0,76.4838,76.4924,76.3639,76.3725,33500.0
2014-09-22 14:00:00,89.19,89.25,89.15,89.21,50800.0,76.3725,76.4239,76.3382,76.3896,50800.0
2014-09-22 14:10:00,89.23,89.26,89.14,89.18,36600.0,76.4067,76.4324,76.3297,76.3639,36600.0
2014-09-22 14:20:00,89.18,89.21,89.0,89.06,49200.0,76.3639,76.3896,76.2098,76.2612,49200.0
2014-09-22 14:30:00,89.06,89.11,89.01,89.09,39800.0,76.2612,76.304,76.2183,76.2868,39800.0
2014-09-22 14:40:00,89.09,89.2,89.02,89.16,42200.0,76.2868,76.381,76.2269,76.3468,42200.0
2014-09-22 14:50:00,89.15,89.19,89.07,89.08,53300.0,76.3382,76.3725,76.2697,76.2783,53300.0
2014-09-22 15:00:00,89.07,89.15,89.02,89.04,50700.0,76.2697,76.3382,76.2269,76.244,50700.0
2014-09-22 15:10:00,89.04,89.07,88.9,88.94,74500.0,76.244,76.2697,76.1242,76.1584,74500.0
2014-09-22 15:20:00,88.93,89.06,88.93,89.04,63500.0,76.1498,76.2612,76.1498,76.244,63500.0
2014-09-22 15:30:00,89.05,89.12,89.01,89.12,98900.0,76.2526,76.3125,76.2183,76.3125,98900.0
2014-09-22 15:40:00,89.13,89.19,89.07,89.08,128900.0,76.3211,76.3725,76.2697,76.2783,128900.0
2014-09-22 15:50:00,89.09,89.1,88.95,88.99,360000.0,76.2868,76.2954,76.167,76.2012,360000.0
2014-09-23 09:30:00,88.55,89.0,88.51,88.77,138400.0,75.8244,76.2098,75.7902,76.0128,138400.0
2014-09-23 09:40:00,88.8,89.11,88.76,89.06,53700.0,76.0385,76.304,76.0043,76.2612,53700.0
2014-09-23 09:50:00,89.07,89.16,88.92,89.1,83600.0,76.2697,76.3468,76.1413,76.2954,83600.0
2014-09-23 10:00:00,89.1,89.2,88.97,89.05,55300.0,76.2954,76.381,76.1841,76.2526,55300.0
2014-09-23 10:10:00,89.07,89.13,88.95,89.11,67200.0,76.2697,76.3211,76.167,76.304,67200.0
2014-09-23 10:20:00,89.11,89.26,89.05,89.07,54600.0,76.304,76.4324,76.2526,76.2697,54600.0
2014-09-23 10:30:00,89.07,89.11,88.94,88.97,51200.0,76.2697,76.304,76.1584,76.1841,51200.0
2014-09-23 10:40:00,88.94,88.97,88.84,88.92,68400.0,76.1584,76.1841,76.0728,76.1413,68400.0
2014-09-23 10:50:00,88.91,89.06,88.9,88.95,57600.0,76.1327,76.2612,76.1242,76.167,57600.0
2014-09-23 11:00:00,88.96,89.02,88.82,88.84,42500.0,76.1755,76.2269,76.0556,76.0728,42500.0
2014-09-23 11:10:00,88.83,88.92,88.75,88.83,52700.0,76.0642,76.1413,75.9957,76.0642,52700.0
2014-09-23 11:20:00,88.81,88.99,88.81,88.84,50800.0,76.0471,76.2012,76.0471,76.0728,50800.0
2014-09-23 11:30:00,88.83,88.97,88.75,88.92,44400.0,76.0642,76.1841,75.9957,76.1413,44400.0
2014-09-23 11:40:00,88.92,89.08,88.91,89.04,75500.0,76.1413,76.2783,76.1327,76.244,75500.0
2014-09-23 11:50:00,89.04,89.19,89.03,89.14,81400.0,76.244,76.3725,76.2355,76.3297,81400.0
2014-09-23 12:00:00,89.14,89.18,88.96,88.98,45800.0,76.3297,76.3639,76.1755,76.1927,45800.0
2014-09-23 12:10:00,88.99,89.06,88.96,89.04,33500.0,76.2012,76.2612,76.1755,76.244,33500.0
2014-09-23 12:20:00,89.02,89.07,88.9,88.93,27200.0,76.2269,76.2697,76.1242,76.1498,27200.0
2014-09-23 12:30:00,88.92,88.94,88.85,88.86,45500.0,76.1413,76.1584,76.0813,76.0899,45500.0
2014-09-23 12:40:00,88.84,88.94,88.73,88.73,39100.0,76.0728,76.1584,75.9786,75.9786,39100.0
2014-09-23 12:50:00,88.73,88.74,88.6,88.62,59400.0,75.9786,75.9871,75.8673,75.8844,59400.0
2014-09-23 13:00:00,88.62,88.63,88.55,88.57,38000.0,75.8844,75.893,75.8244,75.8416,38000.0
2014-09-23 13:10:00,88.56,88.6,88.5,88.55,58100.0,75.833,75.8673,75.7816,75.8244,58100.0
2014-09-23 13:20:00,88.56,88.61,88.48,88.52,37400.0,75.833,75.8758,75.7645,75.7988,37400.0
2014-09-23 13:30:00,88.52,88.57,88.4,88.46,51800.0,75.7988,75.8416,75.696,75.7474,51800.0
2014-09-23 13:40:00,88.46,88.5,88.4,88.48,31500.0,75.7474,75.7816,75.696,75.7645,31500.0
2014-09-23 13:50:00,88.48,88.51,88.23,88.31,58900.0,75.7645,75.7902,75.5504,75.6189,58900.0
2014-09-23 14:00:00,88.31,88.45,88.28,88.37,39600.0,75.6189,75.7388,75.5933,75.6703,39600.0
2014-09-23 14:10:00,88.39,88.55,88.38,88.48,74000.0,75.6874,75.8244,75.6789,75.7645,74000.0
2014-09-23 14:20:00,88.47,88.49,88.35,88.44,34600.0,75.7559,75.7731,75.6532,75.7303,34600.0
2014-09-23 14:30:00,88.44,88.48,88.34,88.36,42600.0,75.7303,75.7645,75.6446,75.6618,42600.0
2014-09-23 14:40:00,88.36,88.4,88.33,88.37,23100.0,75.6618,75.696,75.6361,75.6703,23100.0
2014-09-23 14:50:00,88.37,88.44,88.34,88.42,41500.0,75.6703,75.7303,75.6446,75.7131,41500.0
2014-09-23 15:00:00,88.44,88.52,88.4,88.42,47700.0,75.7303,75.7988,75.696,75.7131,47700.0
2014-09-23 15:10:00,88.42,88.47,88.4,88.4,55700.0,75.7131,75.7559,75.696,75.696,55700.0
2014-09-23 15:20:00,88.41,88.54,88.36,88.49,108500.0,75.7046,75.8159,75.6618,75.7731,108500.0
2014-09-23 15:30:00,88.49,88.64,88.39,88.63,91100.0,75.7731,75.9015,75.6874,75.893,91100.0
2014-09-23 15:40:00,88.63,88.67,88.53,88.56,127100.0,75.893,75.9272,75.8073,75.833,127100.0
2014-09-23 15:50:00,88.55,88.56,88.31,88.33,244900.0,75.8244,75.833,75.6189,75.6361,244900.0
2014-09-24 09:30:00,88.47,88.65,88.4,88.5,115400.0,75.7559,75.9101,75.696,75.7816,115400.0
2014-09-24 09:40:00,88.48,88.48,87.87,87.98,155100.0,75.7645,75.7645,75.2422,75.3364,155100.0
2014-09-24 09:50:00,87.98,88.11,87.95,88.07,119200.0,75.3364,75.4477,75.3107,75.4134,119200.0
2014-09-24 10:00:00,88.06,88.09,87.87,87.96,115700.0,75.4049,75.4306,75.2422,75.3192,115700.0
2014-09-24 10:10:00,87.98,88.07,87.91,87.98,76100.0,75.3364,75.4134,75.2764,75.3364,76100.0
2014-09-24 10:20:00,87.98,88.04,87.94,88.02,64300.0,75.3364,75.3877,75.3021,75.3706,64300.0
2014-09-24 10:30:00,88.02,88.06,87.98,88.01,171700.0,75.3706,75.4049,75.3364,75.3621,171700.0
2014-09-24 10:40:00,88.02,88.15,88.02,88.06,136300.0,75.3706,75.4819,75.3706,75.4049,136300.0
2014-09-24 10:50:00,88.07,88.17,88.0,88.03,77100.0,75.4134,75.4991,75.3535,75.3792,77100.0
2014-09-24 11:00:00,88.03,88.1,87.97,88.03,169200.0,75.3792,75.4391,75.3278,75.3792,169200.0
2014-09-24 11:10:00,88.04,88.08,87.99,88.03,232300.0,75.3877,75.422,75.3449,75.3792,232300.0
2014-09-24 11:20:00,88.04,88.07,88.0,88.03,201500.0,75.3877,75.4134,75.3535,75.3792,201500.0
2014-09-24 11:30:00,88.03,88.26,88.01,88.09,303500.0,75.3792,75.5761,75.3621,75.4306,303500.0
2014-09-24 11:40:00,88.08,88.21,88.01,88.14,108000.0,75.422,75.5333,75.3621,75.4734,108000.0
2014-09-24 11:50:00,88.14,88.14,87.96,88.03,91100.0,75.4734,75.4734,75.3192,75.3792,91100.0
2014-09-24 12:00:00,88.03,88.15,88.01,88.13,95900.0,75.3792,75.4819,75.3621,75.4648,95900.0
2014-09-24 12:10:00,88.13,88.21,88.06,88.06,41100.0,75.4648,75.5333,75.4049,75.4049,41100.0
2014-09-24 12:20:00,88.07,88.23,88.06,88.16,27000.0,75.4134,75.5504,75.4049,75.4905,27000.0
2014-09-24 12:30:00,88.16,88.26,88.15,88.25,36700.0,75.4905,75.5761,75.4819,75.5676,36700.0
2014-09-24 12:40:00,88.23,88.26,88.16,88.2,50700.0,75.5504,75.5761,75.4905,75.5247,50700.0
2014-09-24 12:50:00,88.19,88.25,88.18,88.24,42600.0,75.5162,75.5676,75.5076,75.559,42600.0
2014-09-24 13:00:00,88.24,88.28,88.2,88.24,65300.0,75.559,75.5933,75.5247,75.559,65300.0
2014-09-24 13:10:00,88.25,88.27,88.22,88.25,67000.0,75.5676,75.5847,75.5419,75.5676,67000.0
2014-09-24 13:20:00,88.24,88.27,88.23,88.23,49200.0,75.559,75.5847,75.5504,75.5504,49200.0
2014-09-24 13:30:00,88.23,88.27,88.23,88.25,79200.0,75.5504,75.5847,75.5504,75.5676,79200.0
2014-09-24 13:40:00,88.25,88.27,88.23,88.26,89700.0,75.5676,75.5847,75.5504,75.5761,89700.0
2014-09-24 13:50:00,88.26,88.27,88.23,88.23,93500.0,75.5761,75.5847,75.5504,75.5504,93500.0
2014-09-24 14:00:00,88.23,88.25,88.18,88.23,39500.0,75.5504,75.5676,75.5076,75.5504,39500.0
2014-09-24 14:10:00,88.23,88.24,88.21,88.22,38900.0,75.5504,75.559,75.5333,75.5419,38900.0
2014-09-24 14:20:00,88.23,88.37,88.2,88.36,160600.0,75.5504,75.6703,75.5247,75.6618,160600.0
2014-09-24 14:30:00,88.35,88.41,88.31,88.4,20700.0,75.6532,75.7046,75.6189,75.696,20700.0
2014-09-24 14:40:00,88.39,88.5,88.39,88.48,26000.0,75.6874,75.7816,75.6874,75.7645,26000.0
2014-09-24 14:50:00,88.49,88.54,88.45,88.49,82700.0,75.7731,75.8159,75.7388,75.7731,82700.0
2014-09-24 15:00:00,88.5,88.64,88.46,88.61,149800.0,75.7816,75.9015,75.7474,75.8758,149800.0
2014-09-24 15:10:00,88.61,88.63,88.49,88.49,104700.0,75.8758,75.893,75.7731,75.7731,104700.0
2014-09-24 15:20:00,88.5,88.53,88.47,88.48,122800.0,75.7816,75.8073,75.7559,75.7645,122800.0
2014-09-24 15:30:00,88.48,88.52,88.37,88.5,171900.0,75.7645,75.7988,75.6703,75.7816,171900.0
2014-09-24 15:40:00,88.51,88.53,88.36,88.52,127400.0,75.7902,75.8073,75.6618,75.7988,127400.0
2014-09-24 15:50:00,88.53,88.55,88.49,88.54,212900.0,75.8073,75.8244,75.7731,75.8159,212900.0
2014-09-25 09:30:00,88.51,88.82,88.34,88.56,195200.0,75.7902,76.0556,75.6446,75.833,195200.0
2014-09-25 09:40:00,88.56,88.6,88.19,88.31,123000.0,75.833,75.8673,75.5162,75.6189,123000.0
2014-09-25 09:50:00,88.3,88.32,88.04,88.2,83400.0,75.6104,75.6275,75.3877,75.5247,83400.0
2014-09-25 10:00:00,88.17,88.25,88.08,88.12,55700.0,75.4991,75.5676,75.422,75.4562,55700.0
2014-09-25 10:10:00,88.14,88.15,87.98,88.08,155100.0,75.4734,75.4819,75.3364,75.422,155100.0
2014-09-25 10:20:00,88.08,88.12,87.86,88.01,140800.0,75.422,75.4562,75.2336,75.3621,140800.0
2014-09-25 10:30:00,87.98,88.0,87.69,87.7,142100.0,75.3364,75.3535,75.088,75.0966,142100.0
2014-09-25 10:40:00,87.71,87.73,87.28,87.48,212600.0,75.1052,75.1223,74.737,74.9082,212600.0
2014-09-25 10:50:00,87.5,87.61,87.36,87.41,98300.0,74.9253,75.0195,74.8055,74.8483,98300.0
2014-09-25 11:00:00,87.41,87.5,87.28,87.48,62300.0,74.8483,74.9253,74.737,74.9082,62300.0
2014-09-25 11:10:00,87.46,87.46,87.29,87.3,34500.0,74.8911,74.8911,74.7455,74.7541,34500.0
2014-09-25 11:20:00,87.3,87.44,87.2,87.39,85900.0,74.7541,74.874,74.6685,74.8312,85900.0
2014-09-25 11:30:00,87.41,87.45,87.22,87.39,57300.0,74.8483,74.8825,74.6856,74.8312,57300.0
2014-09-25 11:40:00,87.4,87.42,87.22,87.23,31600.0,74.8397,74.8568,74.6856,74.6941,31600.0
2014-09-25 11:50:00,87.22,87.36,87.21,87.24,30600.0,74.6856,74.8055,74.677,74.7027,30600.0
2014-09-25 12:00:00,87.21,87.34,87.21,87.25,42400.0,74.677,74.7883,74.677,74.7113,42400.0
2014-09-25 12:10:00,87.25,87.33,87.2,87.24,45900.0,74.7113,74.7798,74.6685,74.7027,45900.0
2014-09-25 12:20:00,87.22,87.22,86.94,86.97,112900.0,74.6856,74.6856,74.4458,74.4715,112900.0
2014-09-25 12:30:00,86.95,87.07,86.91,87.07,90000.0,74.4544,74.5571,74.4201,74.5571,90000.0
2014-09-25 12:40:00,87.07,87.19,87.07,87.17,52700.0,74.5571,74.6599,74.5571,74.6428,52700.0
2014-09-25 12:50:00,87.15,87.18,87.09,87.11,64300.0,74.6256,74.6513,74.5743,74.5914,64300.0
2014-09-25 13:00:00,87.1,87.2,87.06,87.17,91300.0,74.5828,74.6685,74.5486,74.6428,91300.0
2014-09-25 13:10:00,87.18,87.3,87.17,87.23,53300.0,74.6513,74.7541,74.6428,74.6941,53300.0
2014-09-25 13:20:00,87.25,87.31,87.18,87.22,59100.0,74.7113,74.7627,74.6513,74.6856,59100.0
2014-09-25 13:30:00,87.2,87.22,87.1,87.15,70800.0,74.6685,74.6856,74.5828,74.6256,70800.0
2014-09-25 13:40:00,87.15,87.19,87.08,87.15,130900.0,74.6256,74.6599,74.5657,74.6256,130900.0
2014-09-25 13:50:00,87.14,87.16,87.04,87.09,126100.0,74.6171,74.6342,74.5315,74.5743,126100.0
2014-09-25 14:00:00,87.09,87.17,86.99,87.05,78700.0,74.5743,74.6428,74.4886,74.54,78700.0
2014-09-25 14:10:00,87.05,87.1,86.98,87.09,87600.0,74.54,74.5828,74.4801,74.5743,87600.0
2014-09-25 14:20:00,87.1,87.14,87.02,87.06,52900.0,74.5828,74.6171,74.5143,74.5486,52900.0
2014-09-25 14:30:00,87.07,87.11,87.0,87.1,50300.0,74.5571,74.5914,74.4972,74.5828,50300.0
2014-09-25 14:40:00,87.09,87.13,87.05,87.12,71500.0,74.5743,74.6085,74.54,74.6,71500.0
2014-09-25 14:50:00,87.12,87.13,86.97,86.97,59900.0,74.6,74.6085,74.4715,74.4715,59900.0
2014-09-25 15:00:00,86.98,87.04,86.91,86.96,72600.0,74.4801,74.5315,74.4201,74.4629,72600.0
2014-09-25 15:10:00,86.97,86.99,86.9,86.94,89500.0,74.4715,74.4886,74.4116,74.4458,89500.0
2014-09-25 15:20:00,86.94,86.97,86.87,86.88,190900.0,74.4458,74.4715,74.3859,74.3944,190900.0
2014-09-25 15:30:00,86.88,87.08,86.87,87.07,272500.0,74.3944,74.5657,74.3859,74.5571,272500.0
2014-09-25 15:40:00,87.06,87.17,87.0,87.07,314400.0,74.5486,74.6428,74.4972,74.5571,314400.0
2014-09-25 15:50:00,87.07,87.09,86.78,86.79,555400.0,74.5571,74.5743,74.3088,74.3174,555400.0
2014-09-26 09:30:00,87.16,87.73,86.95,87.4,196900.0,74.6342,75.1223,74.4544,74.8397,196900.0
2014-09-26 09:40:00,87.43,87.66,87.38,87.65,220700.0,74.8654,75.0624,74.8226,75.0538,220700.0
2014-09-26 09:50:00,87.64,87.74,87.45,87.63,113800.0,75.0452,75.1309,74.8825,75.0367,113800.0
2014-09-26 10:00:00,87.64,88.02,87.64,87.94,132500.0,75.0452,75.3706,75.0452,75.3021,132500.0
2014-09-26 10:10:00,87.94,87.99,87.64,87.79,232400.0,75.3021,75.3449,75.0452,75.1737,232400.0
2014-09-26 10:20:00,87.81,88.01,87.78,87.91,76900.0,75.1908,75.3621,75.1651,75.2764,76900.0
2014-09-26 10:30:00,87.93,88.1,87.79,88.0,165800.0,75.2935,75.4391,75.1737,75.3535,165800.0
2014-09-26 10:40:00,88.0,88.08,87.97,88.02,120900.0,75.3535,75.422,75.3278,75.3706,120900.0
2014-09-26 10:50:00,88.0,88.1,87.91,88.1,98800.0,75.3535,75.4391,75.2764,75.4391,98800.0
2014-09-26 11:00:00,88.11,88.22,88.05,88.09,65500.0,75.4477,75.5419,75.3963,75.4306,65500.0
2014-09-26 11:10:00,88.09,88.16,88.03,88.05,83900.0,75.4306,75.4905,75.3792,75.3963,83900.0
2014-09-26 11:20:00,88.04,88.09,87.91,88.0,89000.0,75.3877,75.4306,75.2764,75.3535,89000.0
2014-09-26 11:30:00,88.02,88.03,87.92,87.93,126800.0,75.3706,75.3792,75.285,75.2935,126800.0
2014-09-26 11:40:00,87.92,87.95,87.85,87.91,59100.0,75.285,75.3107,75.225,75.2764,59100.0
2014-09-26 11:50:00,87.92,87.93,87.83,87.83,49400.0,75.285,75.2935,75.2079,75.2079,49400.0
2014-09-26 12:00:00,87.82,87.86,87.7,87.75,76000.0,75.1994,75.2336,75.0966,75.1394,76000.0
2014-09-26 12:10:00,87.74,87.91,87.73,87.88,43700.0,75.1309,75.2764,75.1223,75.2507,43700.0
2014-09-26 12:20:00,87.87,88.0,87.87,87.97,46800.0,75.2422,75.3535,75.2422,75.3278,46800.0
2014-09-26 12:30:00,87.97,88.01,87.91,87.95,46000.0,75.3278,75.3621,75.2764,75.3107,46000.0
2014-09-26 12:40:00,87.95,88.04,87.92,88.01,32000.0,75.3107,75.3877,75.285,75.3621,32000.0
2014-09-26 12:50:00,88.0,88.05,87.95,87.96,41500.0,75.3535,75.3963,75.3107,75.3192,41500.0
2014-09-26 13:00:00,87.96,87.98,87.9,87.97,55900.0,75.3192,75.3364,75.2679,75.3278,55900.0
2014-09-26 13:10:00,87.98,88.04,87.98,88.02,41900.0,75.3364,75.3877,75.3364,75.3706,41900.0
2014-09-26 13:20:00,88.02,88.03,87.94,87.98,83900.0,75.3706,75.3792,75.3021,75.3364,83900.0
2014-09-26 13:30:00,87.96,88.01,87.92,87.99,50500.0,75.3192,75.3621,75.285,75.3449,50500.0
2014-09-26 13:40:00,87.99,88.03,87.94,88.03,90700.0,75.3449,75.3792,75.3021,75.3792,90700.0
2014-09-26 13:50:00,88.01,88.11,87.99,88.09,62400.0,75.3621,75.4477,75.3449,75.4306,62400.0
2014-09-26 14:00:00,88.08,88.35,88.07,88.34,105500.0,75.422,75.6532,75.4134,75.6446,105500.0
2014-09-26 14:10:00,88.35,88.54,88.29,88.53,63900.0,75.6532,75.8159,75.6018,75.8073,63900.0
2014-09-26 14:20:00,88.54,88.57,88.48,88.5,66200.0,75.8159,75.8416,75.7645,75.7816,66200.0
2014-09-26 14:30:00,88.51,88.67,88.48,88.61,85500.0,75.7902,75.9272,75.7645,75.8758,85500.0
2014-09-26 14:40:00,88.62,88.62,88.53,88.57,64200.0,75.8844,75.8844,75.8073,75.8416,64200.0
2014-09-26 14:50:00,88.58,88.59,88.48,88.52,46900.0,75.8501,75.8587,75.7645,75.7988,46900.0
2014-09-26 15:00:00,88.51,88.58,88.47,88.53,101600.0,75.7902,75.8501,75.7559,75.8073,101600.0
2014-09-26 15:10:00,88.53,88.56,88.44,88.45,85300.0,75.8073,75.833,75.7303,75.7388,85300.0
2014-09-26 15:20:00,88.45,88.5,88.32,88.37,80800.0,75.7388,75.7816,75.6275,75.6703,80800.0
2014-09-26 15:30:00,88.36,88.41,88.29,88.37,106900.0,75.6618,75.7046,75.6018,75.6703,106900.0
2014-09-26 15:40:00,88.36,88.41,88.29,88.34,163400.0,75.6618,75.7046,75.6018,75.6446,163400.0
2014-09-26 15:50:00,88.35,88.44,88.33,88.37,311200.0,75.6532,75.7303,75.6361,75.6703,311200.0
2014-09-29 09:30:00,87.63,87.64,87.24,87.3,149300.0,75.0367,75.0452,74.7027,74.7541,149300.0
2014-09-29 09:40:00,87.29,87.32,87.15,87.2,130800.0,74.7455,74.7712,74.6256,74.6685,130800.0
2014-09-29 09:50:00,87.2,87.29,87.14,87.25,155500.0,74.6685,74.7455,74.6171,74.7113,155500.0
2014-09-29 10:00:00,87.24,87.38,87.18,87.27,101000.0,74.7027,74.8226,74.6513,74.7284,101000.0
2014-09-29 10:10:00,87.27,87.57,87.25,87.56,93300.0,74.7284,74.9853,74.7113,74.9767,93300.0
2014-09-29 10:20:00,87.57,87.67,87.49,87.52,88800.0,74.9853,75.0709,74.9168,74.9425,88800.0
2014-09-29 10:30:00,87.51,87.67,87.5,87.66,91400.0,74.9339,75.0709,74.9253,75.0624,91400.0
2014-09-29 10:40:00,87.66,87.83,87.65,87.75,73400.0,75.0624,75.2079,75.0538,75.1394,73400.0
2014-09-29 10:50:00,87.75,87.78,87.71,87.72,59000.0,75.1394,75.1651,75.1052,75.1137,59000.0
2014-09-29 11:00:00,87.72,87.78,87.7,87.73,114700.0,75.1137,75.1651,75.0966,75.1223,114700.0
2014-09-29 11:10:00,87.73,88.01,87.72,87.94,71400.0,75.1223,75.3621,75.1137,75.3021,71400.0
2014-09-29 11:20:00,87.94,87.97,87.84,87.86,66400.0,75.3021,75.3278,75.2165,75.2336,66400.0
2014-09-29 11:30:00,87.88,87.89,87.77,87.78,66800.0,75.2507,75.2593,75.1565,75.1651,66800.0
2014-09-29 11:40:00,87.77,87.8,87.71,87.79,44900.0,75.1565,75.1822,75.1052,75.1737,44900.0
2014-09-29 11:50:00,87.8,87.88,87.78,87.88,50500.0,75.1822,75.2507,75.1651,75.2507,50500.0
2014-09-29 12:00:00,87.88,87.88,87.76,87.78,30900.0,75.2507,75.2507,75.148,75.1651,30900.0
2014-09-29 12:10:00,87.78,87.78,87.63,87.72,40700.0,75.1651,75.1651,75.0367,75.1137,40700.0
2014-09-29 12:20:00,87.73,87.77,87.66,87.67,41600.0,75.1223,75.1565,75.0624,75.0709,41600.0
2014-09-29 12:30:00,87.67,87.67,87.5,87.5,24500.0,75.0709,75.0709,74.9253,74.9253,24500.0
2014-09-29 12:40:00,87.51,87.59,87.49,87.56,23100.0,74.9339,75.0024,74.9168,74.9767,23100.0
2014-09-29 12:50:00,87.57,87.71,87.56,87.68,30700.0,74.9853,75.1052,74.9767,75.0795,30700.0
2014-09-29 13:00:00,87.68,87.74,87.63,87.68,35800.0,75.0795,75.1309,75.0367,75.0795,35800.0
2014-09-29 13:10:00,87.69,87.85,87.69,87.82,35800.0,75.088,75.225,75.088,75.1994,35800.0
2014-09-29 13:20:00,87.82,87.88,87.78,87.86,29600.0,75.1994,75.2507,75.1651,75.2336,29600.0
2014-09-29 13:30:00,87.86,87.94,87.84,87.85,33400.0,75.2336,75.3021,75.2165,75.225,33400.0
2014-09-29 13:40:00,87.86,87.88,87.75,87.78,25800.0,75.2336,75.2507,75.1394,75.1651,25800.0
2014-09-29 13:50:00,87.79,87.88,87.79,87.88,37200.0,75.1737,75.2507,75.1737,75.2507,37200.0
2014-09-29 14:00:00,87.87,87.95,87.79,87.81,44400.0,75.2422,75.3107,75.1737,75.1908,44400.0
2014-09-29 14:10:00,87.83,87.87,87.67,87.69,49400.0,75.2079,75.2422,75.0709,75.088,49400.0
2014-09-29 14:20:00,87.69,87.7,87.54,87.56,67800.0,75.088,75.0966,74.9596,74.9767,67800.0
2014-09-29 14:30:00,87.56,87.67,87.53,87.59,57500.0,74.9767,75.0709,74.951,75.0024,57500.0
2014-09-29 14:40:00,87.6,87.65,87.55,87.63,50700.0,75.011,75.0538,74.9682,75.0367,50700.0
2014-09-29 14:50:00,87.63,87.75,87.56,87.73,85200.0,75.0367,75.1394,74.9767,75.1223,85200.0
2014-09-29 15:00:00,87.73,87.85,87.71,87.74,57700.0,75.1223,75.225,75.1052,75.1309,57700.0
2014-09-29 15:10:00,87.74,87.94,87.72,87.91,61600.0,75.1309,75.3021,75.1137,75.2764,61600.0
2014-09-29 15:20:00,87.9,88.03,87.89,88.0,75800.0,75.2679,75.3792,75.2593,75.3535,75800.0
2014-09-29 15:30:00,88.0,88.03,87.91,87.99,75000.0,75.3535,75.3792,75.2764,75.3449,75000.0
2014-09-29 15:40:00,87.99,87.99,87.8,87.96,129700.0,75.3449,75.3449,75.1822,75.3192,129700.0
2014-09-29 15:50:00,87.95,88.0,87.91,87.95,250600.0,75.3107,75.3535,75.2764,75.3107,250600.0
2014-09-30 09:30:00,88.2,88.31,88.05,88.19,117200.0,75.5247,75.6189,75.3963,75.5162,117200.0
2014-09-30 09:40:00,88.18,88.19,87.8,87.8,72600.0,75.5076,75.5162,75.1822,75.1822,72600.0
2014-09-30 09:50:00,87.79,87.89,87.67,87.84,64600.0,75.1737,75.2593,75.0709,75.2165,64600.0
2014-09-30 10:00:00,87.83,87.84,87.56,87.71,54300.0,75.2079,75.2165,74.9767,75.1052,54300.0
2014-09-30 10:10:00,87.72,88.12,87.69,88.04,59700.0,75.1137,75.4562,75.088,75.3877,59700.0
2014-09-30 10:20:00,88.03,88.04,87.88,87.97,39900.0,75.3792,75.3877,75.2507,75.3278,39900.0
2014-09-30 10:30:00,87.99,88.22,87.99,88.15,76400.0,75.3449,75.5419,75.3449,75.4819,76400.0
2014-09-30 10:40:00,88.15,88.25,88.09,88.22,136300.0,75.4819,75.5676,75.4306,75.5419,136300.0
2014-09-30 10:50:00,88.22,88.27,88.13,88.17,58500.0,75.5419,75.5847,75.4648,75.4991,58500.0
2014-09-30 11:00:00,88.16,88.26,88.11,88.24,62500.0,75.4905,75.5761,75.4477,75.559,62500.0
2014-09-30 11:10:00,88.25,88.25,88.12,88.18,107700.0,75.5676,75.5676,75.4562,75.5076,107700.0
2014-09-30 11:20:00,88.16,88.3,88.11,88.3,47100.0,75.4905,75.6104,75.4477,75.6104,47100.0
2014-09-30 11:30:00,88.31,88.32,88.16,88.22,33800.0,75.6189,75.6275,75.4905,75.5419,33800.0
2014-09-30 11:40:00,88.22,88.23,88.08,88.11,50100.0,75.5419,75.5504,75.422,75.4477,50100.0
2014-09-30 11:50:00,88.1,88.16,88.05,88.11,41100.0,75.4391,75.4905,75.3963,75.4477,41100.0
2014-09-30 12:00:00,88.1,88.11,88.01,88.06,32200.0,75.4391,75.4477,75.3621,75.4049,32200.0
2014-09-30 12:10:00,88.08,88.13,88.0,88.08,80300.0,75.422,75.4648,75.3535,75.422,80300.0
2014-09-30 12:20:00,88.08,88.11,87.95,87.97,74800.0,75.422,75.4477,75.3107,75.3278,74800.0
2014-09-30 12:30:00,87.96,88.0,87.7,87.7,114100.0,75.3192,75.3535,75.0966,75.0966,114100.0
2014-09-30 12:40:00,87.7,87.87,87.67,87.75,69100.0,75.0966,75.2422,75.0709,75.1394,69100.0
2014-09-30 12:50:00,87.76,87.8,87.7,87.73,52500.0,75.148,75.1822,75.0966,75.1223,52500.0
2014-09-30 13:00:00,87.73,87.92,87.69,87.8,54800.0,75.1223,75.285,75.088,75.1822,54800.0
2014-09-30 13:10:00,87.79,87.89,87.79,87.81,37100.0,75.1737,75.2593,75.1737,75.1908,37100.0
2014-09-30 13:20:00,87.82,87.86,87.68,87.7,57000.0,75.1994,75.2336,75.0795,75.0966,57000.0
2014-09-30 13:30:00,87.68,87.74,87.58,87.61,79900.0,75.0795,75.1309,74.9938,75.0195,79900.0
2014-09-30 13:40:00,87.63,87.63,87.38,87.43,73300.0,75.0367,75.0367,74.8226,74.8654,73300.0
2014-09-30 13:50:00,87.43,87.53,87.4,87.5,50600.0,74.8654,74.951,74.8397,74.9253,50600.0
2014-09-30 14:00:00,87.51,87.58,87.45,87.54,63600.0,74.9339,74.9938,74.8825,74.9596,63600.0
2014-09-30 14:10:00,87.55,87.59,87.47,87.49,62200.0,74.9682,75.0024,74.8997,74.9168,62200.0
2014-09-30 14:20:00,87.47,87.57,87.35,87.56,66300.0,74.8997,74.9853,74.7969,74.9767,66300.0
2014-09-30 14:30:00,87.56,87.61,87.53,87.57,39300.0,74.9767,75.0195,74.951,74.9853,39300.0
2014-09-30 14:40:00,87.56,87.62,87.51,87.57,58400.0,74.9767,75.0281,74.9339,74.9853,58400.0
2014-09-30 14:50:00,87.58,87.68,87.56,87.59,64000.0,74.9938,75.0795,74.9767,75.0024,64000.0
2014-09-30 15:00:00,87.59,87.59,87.51,87.59,44900.0,75.0024,75.0024,74.9339,75.0024,44900.0
2014-09-30 15:10:00,87.6,87.73,87.56,87.73,48200.0,75.011,75.1223,74.9767,75.1223,48200.0
2014-09-30 15:20:00,87.73,87.84,87.71,87.77,105000.0,75.1223,75.2165,75.1052,75.1565,105000.0
2014-09-30 15:30:00,87.77,87.84,87.68,87.71,103800.0,75.1565,75.2165,75.0795,75.1052,103800.0
2014-09-30 15:40:00,87.72,87.82,87.67,87.7,156800.0,75.1137,75.1994,75.0709,75.0966,156800.0
2014-09-30 15:50:00,87.69,87.76,87.5,87.53,316900.0,75.088,75.148,74.9253,74.951,316900.0
2014-10-01 09:30:00,86.9,87.31,86.72,86.75,235700.0,74.637,74.9892,74.4824,74.5082,235700.0
2014-10-01 09:40:00,86.72,86.72,86.14,86.2,280600.0,74.4824,74.4824,73.9843,74.0358,280600.0
2014-10-01 09:50:00,86.18,86.5,86.14,86.44,132500.0,74.0186,74.2935,73.9843,74.2419,132500.0
2014-10-01 10:00:00,86.42,86.43,86.09,86.2,102800.0,74.2248,74.2334,73.9413,74.0358,102800.0
2014-10-01 10:10:00,86.21,86.31,86.13,86.15,160600.0,74.0444,74.1303,73.9757,73.9929,160600.0
2014-10-01 10:20:00,86.15,86.31,86.15,86.25,94300.0,73.9929,74.1303,73.9929,74.0788,94300.0
2014-10-01 10:30:00,86.25,86.25,85.87,85.91,99600.0,74.0788,74.0788,73.7524,73.7867,99600.0
2014-10-01 10:40:00,85.91,86.05,85.85,85.96,91000.0,73.7867,73.907,73.7352,73.8297,91000.0
2014-10-01 10:50:00,85.96,86.1,85.96,86.09,63100.0,73.8297,73.9499,73.8297,73.9413,63100.0
2014-10-01 11:00:00,86.09,86.17,86.05,86.06,93000.0,73.9413,74.01,73.907,73.9156,93000.0
2014-10-01 11:10:00,86.06,86.1,85.99,86.1,51000.0,73.9156,73.9499,73.8555,73.9499,51000.0
2014-10-01 11:20:00,86.11,86.12,85.91,85.92,50400.0,73.9585,73.9671,73.7867,73.7953,50400.0
2014-10-01 11:30:00,85.92,85.95,85.8,85.86,64400.0,73.7953,73.8211,73.6923,73.7438,64400.0
2014-10-01 11:40:00,85.84,85.9,85.72,85.75,88800.0,73.7266,73.7782,73.6236,73.6493,88800.0
2014-10-01 11:50:00,85.75,85.89,85.73,85.81,44900.0,73.6493,73.7696,73.6321,73.7009,44900.0
2014-10-01 12:00:00,85.8,85.88,85.72,85.85,33800.0,73.6923,73.761,73.6236,73.7352,33800.0
2014-10-01 12:10:00,85.84,85.86,85.76,85.86,40900.0,73.7266,73.7438,73.6579,73.7438,40900.0
2014-10-01 12:20:00,85.85,85.9,85.72,85.85,53000.0,73.7352,73.7782,73.6236,73.7352,53000.0
2014-10-01 12:30:00,85.86,85.97,85.81,85.94,106300.0,73.7438,73.8383,73.7009,73.8125,106300.0
2014-10-01 12:40:00,85.93,85.97,85.72,85.74,85400.0,73.8039,73.8383,73.6236,73.6407,85400.0
2014-10-01 12:50:00,85.73,85.81,85.7,85.73,59000.0,73.6321,73.7009,73.6064,73.6321,59000.0
2014-10-01 13:00:00,85.72,85.8,85.6,85.61,80100.0,73.6236,73.6923,73.5205,73.5291,80100.0
2014-10-01 13:10:00,85.63,85.67,85.57,85.66,77000.0,73.5463,73.5806,73.4947,73.572,77000.0
2014-10-01 13:20:00,85.65,85.81,85.57,85.8,69300.0,73.5634,73.7009,73.4947,73.6923,69300.0
2014-10-01 13:30:00,85.8,85.8,85.6,85.66,63900.0,73.6923,73.6923,73.5205,73.572,63900.0
2014-10-01 13:40:00,85.64,85.72,85.51,85.61,89600.0,73.5548,73.6236,73.4432,73.5291,89600.0
2014-10-01 13:50:00,85.61,85.7,85.6,85.68,47700.0,73.5291,73.6064,73.5205,73.5892,47700.0
2014-10-01 14:00:00,85.68,85.7,85.56,85.68,130100.0,73.5892,73.6064,73.4861,73.5892,130100.0
2014-10-01 14:10:00,85.7,85.71,85.57,85.65,66100.0,73.6064,73.615,73.4947,73.5634,66100.0
2014-10-01 14:20:00,85.64,85.79,85.58,85.78,96900.0,73.5548,73.6837,73.5033,73.6751,96900.0
2014-10-01 14:30:00,85.78,85.83,85.68,85.83,64800.0,73.6751,73.718,73.5892,73.718,64800.0
2014-10-01 14:40:00,85.83,85.87,85.78,85.81,47200.0,73.718,73.7524,73.6751,73.7009,47200.0
2014-10-01 14:50:00,85.82,85.83,85.66,85.68,61100.0,73.7094,73.718,73.572,73.5892,61100.0
2014-10-01 15:00:00,85.68,85.77,85.62,85.67,147900.0,73.5892,73.6665,73.5377,73.5806,147900.0
2014-10-01 15:10:00,85.67,85.81,85.66,85.78,77000.0,73.5806,73.7009,73.572,73.6751,77000.0
2014-10-01 15:20:00,85.77,85.85,85.64,85.81,111500.0,73.6665,73.7352,73.5548,73.7009,111500.0
2014-10-01 15:30:00,85.81,85.92,85.78,85.87,103100.0,73.7009,73.7953,73.6751,73.7524,103100.0
2014-10-01 15:40:00,85.87,86.07,85.85,86.05,168400.0,73.7524,73.9242,73.7352,73.907,168400.0
2014-10-01 15:50:00,86.03,86.03,85.79,85.81,339700.0,73.8898,73.8898,73.6837,73.7009,339700.0
2014-10-02 09:30:00,86.39,86.5,85.75,86.03,155500.0,74.199,74.2935,73.6493,73.8898,155500.0
2014-10-02 09:40:00,86.0,86.05,85.78,85.84,109000.0,73.864,73.907,73.6751,73.7266,109000.0
2014-10-02 09:50:00,85.87,86.06,85.84,85.91,35100.0,73.7524,73.9156,73.7266,73.7867,35100.0
2014-10-02 10:00:00,85.92,85.98,85.76,85.97,33100.0,73.7953,73.8469,73.6579,73.8383,33100.0
2014-10-02 10:10:00,85.95,86.07,85.92,86.02,117100.0,73.8211,73.9242,73.7953,73.8812,117100.0
2014-10-02 10:20:00,86.0,86.05,85.96,85.98,71000.0,73.864,73.907,73.8297,73.8469,71000.0
2014-10-02 10:30:00,85.97,85.97,85.67,85.69,167700.0,73.8383,73.8383,73.5806,73.5978,167700.0
2014-10-02 10:40:00,85.71,85.78,85.58,85.62,95700.0,73.615,73.6751,73.5033,73.5377,95700.0
2014-10-02 10:50:00,85.61,85.64,85.36,85.36,144400.0,73.5291,73.5548,73.3144,73.3144,144400.0
2014-10-02 11:00:00,85.36,85.71,85.32,85.66,103800.0,73.3144,73.615,73.28,73.572,103800.0
2014-10-02 11:10:00,85.66,85.74,85.62,85.64,53400.0,73.572,73.6407,73.5377,73.5548,53400.0
2014-10-02 11:20:00,85.64,85.67,85.52,85.57,72000.0,73.5548,73.5806,73.4518,73.4947,72000.0
2014-10-02 11:30:00,85.58,85.6,85.26,85.32,62100.0,73.5033,73.5205,73.2285,73.28,62100.0
2014-10-02 11:40:00,85.33,85.34,85.06,85.25,74700.0,73.2886,73.2972,73.0567,73.2199,74700.0
2014-10-02 11:50:00,85.24,85.36,85.21,85.33,82900.0,73.2113,73.3144,73.1855,73.2886,82900.0
2014-10-02 12:00:00,85.33,85.4,85.28,85.37,49200.0,73.2886,73.3487,73.2456,73.3229,49200.0
2014-10-02 12:10:00,85.36,85.39,85.22,85.3,71600.0,73.3144,73.3401,73.1941,73.2628,71600.0
2014-10-02 12:20:00,85.31,85.36,85.23,85.28,45300.0,73.2714,73.3144,73.2027,73.2456,45300.0
2014-10-02 12:30:00,85.28,85.32,85.12,85.16,52500.0,73.2456,73.28,73.1082,73.1426,52500.0
2014-10-02 12:40:00,85.16,85.29,85.13,85.26,35800.0,73.1426,73.2542,73.1168,73.2285,35800.0
2014-10-02 12:50:00,85.27,85.62,85.25,85.58,81600.0,73.2371,73.5377,73.2199,73.5033,81600.0
2014-10-02 13:00:00,85.59,85.69,85.52,85.6,172800.0,73.5119,73.5978,73.4518,73.5205,172800.0
2014-10-02 13:10:00,85.6,85.91,85.57,85.83,99600.0,73.5205,73.7867,73.4947,73.718,99600.0
2014-10-02 13:20:00,85.84,85.89,85.78,85.86,57300.0,73.7266,73.7696,73.6751,73.7438,57300.0
2014-10-02 13:30:00,85.86,85.88,85.64,85.67,56200.0,73.7438,73.761,73.5548,73.5806,56200.0
2014-10-02 13:40:00,85.66,85.66,85.51,85.52,39900.0,73.572,73.572,73.4432,73.4518,39900.0
2014-10-02 13:50:00,85.52,85.7,85.51,85.54,42600.0,73.4518,73.6064,73.4432,73.469,42600.0
2014-10-02 14:00:00,85.55,85.85,85.55,85.8,42000.0,73.4775,73.7352,73.4775,73.6923,42000.0
2014-10-02 14:10:00,85.8,85.92,85.74,85.79,50400.0,73.6923,73.7953,73.6407,73.6837,50400.0
2014-10-02 14:20:00,85.79,86.05,85.74,86.04,113100.0,73.6837,73.907,73.6407,73.8984,113100.0
2014-10-02 14:30:00,86.02,86.06,85.93,85.95,114600.0,73.8812,73.9156,73.8039,73.8211,114600.0
2014-10-02 14:40:00,85.95,86.2,85.94,86.2,103100.0,73.8211,74.0358,73.8125,74.0358,103100.0
2014-10-02 14:50:00,86.2,86.32,86.16,86.27,112500.0,74.0358,74.1389,74.0015,74.0959,112500.0
2014-10-02 15:00:00,86.27,86.27,86.08,86.12,95800.0,74.0959,74.0959,73.9327,73.9671,95800.0
2014-10-02 15:10:00,86.12,86.17,85.95,85.95,65300.0,73.9671,74.01,73.8211,73.8211,65300.0
2014-10-02 15:20:00,85.95,86.04,85.94,86.02,93500.0,73.8211,73.8984,73.8125,73.8812,93500.0
2014-10-02 15:30:00,86.01,86.04,85.88,85.95,161800.0,73.8726,73.8984,73.761,73.8211,161800.0
2014-10-02 15:40:00,85.94,86.0,85.78,85.98,165200.0,73.8125,73.864,73.6751,73.8469,165200.0
2014-10-02 15:50:00,85.98,86.03,85.87,85.87,268600.0,73.8469,73.8898,73.7524,73.7524,268600.0
2014-10-03 09:30:00,86.66,86.9,86.34,86.34,142100.0,74.4309,74.637,74.1561,74.1561,142100.0
2014-10-03 09:40:00,86.33,86.87,86.32,86.76,131100.0,74.1475,74.6113,74.1389,74.5168,131100.0
2014-10-03 09:50:00,86.76,86.8,86.49,86.58,96200.0,74.5168,74.5511,74.2849,74.3622,96200.0
2014-10-03 10:00:00,86.59,86.78,86.52,86.69,154800.0,74.3708,74.534,74.3107,74.4567,154800.0
2014-10-03 10:10:00,86.68,86.68,86.44,86.46,116400.0,74.4481,74.4481,74.2419,74.2591,116400.0
2014-10-03 10:20:00,86.46,86.53,86.39,86.43,71100.0,74.2591,74.3192,74.199,74.2334,71100.0
2014-10-03 10:30:00,86.43,86.43,86.22,86.35,118700.0,74.2334,74.2334,74.053,74.1646,118700.0
2014-10-03 10:40:00,86.36,86.4,86.29,86.37,72800.0,74.1732,74.2076,74.1131,74.1818,72800.0
2014-10-03 10:50:00,86.37,86.39,86.32,86.35,81700.0,74.1818,74.199,74.1389,74.1646,81700.0
2014-10-03 11:00:00,86.34,86.52,86.33,86.51,60600.0,74.1561,74.3107,74.1475,74.3021,60600.0
2014-10-03 11:10:00,86.53,86.58,86.44,86.47,46500.0,74.3192,74.3622,74.2419,74.2677,46500.0
2014-10-03 11:20:00,86.44,86.46,86.31,86.39,58500.0,74.2419,74.2591,74.1303,74.199,58500.0
2014-10-03 11:30:00,86.4,86.5,86.33,86.42,76700.0,74.2076,74.2935,74.1475,74.2248,76700.0
2014-10-03 11:40:00,86.42,86.42,86.29,86.37,62000.0,74.2248,74.2248,74.1131,74.1818,62000.0
2014-10-03 11:50:00,86.35,86.51,86.34,86.51,157000.0,74.1646,74.3021,74.1561,74.3021,157000.0
2014-10-03 12:00:00,86.5,86.7,86.49,86.7,83000.0,74.2935,74.4653,74.2849,74.4653,83000.0
2014-10-03 12:10:00,86.7,86.84,86.7,86.84,56700.0,74.4653,74.5855,74.4653,74.5855,56700.0
2014-10-03 12:20:00,86.84,86.89,86.83,86.88,54200.0,74.5855,74.6284,74.5769,74.6199,54200.0
2014-10-03 12:30:00,86.89,86.94,86.88,86.93,151900.0,74.6284,74.6714,74.6199,74.6628,151900.0
2014-10-03 12:40:00,86.92,87.0,86.92,86.95,63200.0,74.6542,74.7229,74.6542,74.68,63200.0
2014-10-03 12:50:00,86.94,87.02,86.92,86.93,60300.0,74.6714,74.7401,74.6542,74.6628,60300.0
2014-10-03 13:00:00,86.93,86.95,86.9,86.94,33400.0,74.6628,74.68,74.637,74.6714,33400.0
2014-10-03 13:10:00,86.96,87.01,86.85,86.87,60700.0,74.6886,74.7315,74.5941,74.6113,60700.0
2014-10-03 13:20:00,86.88,86.9,86.84,86.88,53600.0,74.6199,74.637,74.5855,74.6199,53600.0
2014-10-03 13:30:00,86.88,86.94,86.87,86.94,51300.0,74.6199,74.6714,74.6113,74.6714,51300.0
2014-10-03 13:40:00,86.94,86.98,86.88,86.92,94500.0,74.6714,74.7057,74.6199,74.6542,94500.0
2014-10-03 13:50:00,86.92,86.92,86.88,86.89,97200.0,74.6542,74.6542,74.6199,74.6284,97200.0
2014-10-03 14:00:00,86.89,87.1,86.88,87.09,112200.0,74.6284,74.8088,74.6199,74.8002,112200.0
2014-10-03 14:10:00,87.09,87.11,87.0,87.02,81600.0,74.8002,74.8174,74.7229,74.7401,81600.0
2014-10-03 14:20:00,87.02,87.16,87.0,87.12,58300.0,74.7401,74.8603,74.7229,74.826,58300.0
2014-10-03 14:30:00,87.12,87.28,87.1,87.25,94200.0,74.826,74.9634,74.8088,74.9376,94200.0
2014-10-03 14:40:00,87.26,87.31,87.2,87.24,50500.0,74.9462,74.9892,74.8947,74.9291,50500.0
2014-10-03 14:50:00,87.23,87.27,87.16,87.17,42900.0,74.9205,74.9548,74.8603,74.8689,42900.0
2014-10-03 15:00:00,87.16,87.27,87.12,87.15,73400.0,74.8603,74.9548,74.826,74.8518,73400.0
2014-10-03 15:10:00,87.14,87.21,87.01,87.04,115400.0,74.8432,74.9033,74.7315,74.7573,115400.0
2014-10-03 15:20:00,87.03,87.13,87.02,87.09,84900.0,74.7487,74.8346,74.7401,74.8002,84900.0
2014-10-03 15:30:00,87.09,87.11,87.0,87.07,86900.0,74.8002,74.8174,74.7229,74.783,86900.0
2014-10-03 15:40:00,87.07,87.22,87.05,87.22,222200.0,74.783,74.9119,74.7659,74.9119,222200.0
2014-10-03 15:50:00,87.24,87.3,87.16,87.19,376400.0,74.9291,74.9806,74.8603,74.8861,376400.0
2014-10-06 09:30:00,87.68,87.89,87.58,87.62,138400.0,75.307,75.4873,75.2211,75.2554,138400.0
2014-10-06 09:40:00,87.67,87.95,87.67,87.84,61300.0,75.2984,75.5389,75.2984,75.4444,61300.0
2014-10-06 09:50:00,87.86,87.96,87.82,87.84,81000.0,75.4616,75.5475,75.4272,75.4444,81000.0
2014-10-06 10:00:00,87.85,87.97,87.81,87.85,85500.0,75.453,75.556,75.4186,75.453,85500.0
2014-10-06 10:10:00,87.84,87.87,87.56,87.58,67900.0,75.4444,75.4702,75.2039,75.2211,67900.0
2014-10-06 10:20:00,87.57,87.62,87.48,87.56,27100.0,75.2125,75.2554,75.1352,75.2039,27100.0
2014-10-06 10:30:00,87.55,87.77,87.44,87.73,85500.0,75.1953,75.3843,75.1008,75.3499,85500.0
2014-10-06 10:40:00,87.73,87.79,87.53,87.54,79500.0,75.3499,75.4014,75.1781,75.1867,79500.0
2014-10-06 10:50:00,87.54,87.55,87.37,87.44,49200.0,75.1867,75.1953,75.0407,75.1008,49200.0
2014-10-06 11:00:00,87.44,87.56,87.39,87.51,39900.0,75.1008,75.2039,75.0579,75.161,39900.0
2014-10-06 11:10:00,87.5,87.54,87.38,87.49,65700.0,75.1524,75.1867,75.0493,75.1438,65700.0
2014-10-06 11:20:00,87.47,87.47,87.24,87.28,71500.0,75.1266,75.1266,74.9291,74.9634,71500.0
2014-10-06 11:30:00,87.29,87.36,87.23,87.24,44700.0,74.972,75.0321,74.9205,74.9291,44700.0
2014-10-06 11:40:00,87.25,87.27,86.88,86.96,75300.0,74.9376,74.9548,74.6199,74.6886,75300.0
2014-10-06 11:50:00,86.97,87.06,86.93,87.02,38100.0,74.6972,74.7745,74.6628,74.7401,38100.0
2014-10-06 12:00:00,87.01,87.19,87.01,87.15,36700.0,74.7315,74.8861,74.7315,74.8518,36700.0
2014-10-06 12:10:00,87.15,87.17,87.08,87.14,31200.0,74.8518,74.8689,74.7916,74.8432,31200.0
2014-10-06 12:20:00,87.14,87.19,87.02,87.09,50000.0,74.8432,74.8861,74.7401,74.8002,50000.0
2014-10-06 12:30:00,87.09,87.1,86.95,86.98,42800.0,74.8002,74.8088,74.68,74.7057,42800.0
2014-10-06 12:40:00,86.98,87.02,86.76,86.83,61600.0,74.7057,74.7401,74.5168,74.5769,61600.0
2014-10-06 12:50:00,86.8,86.87,86.76,86.83,36500.0,74.5511,74.6113,74.5168,74.5769,36500.0
2014-10-06 13:00:00,86.82,87.0,86.76,86.95,30900.0,74.5683,74.7229,74.5168,74.68,30900.0
2014-10-06 13:10:00,86.96,87.14,86.92,87.07,32500.0,74.6886,74.8432,74.6542,74.783,32500.0
2014-10-06 13:20:00,87.06,87.18,87.04,87.15,26100.0,74.7745,74.8775,74.7573,74.8518,26100.0
2014-10-06 13:30:00,87.16,87.17,87.04,87.14,30000.0,74.8603,74.8689,74.7573,74.8432,30000.0
2014-10-06 13:40:00,87.13,87.13,87.03,87.04,26100.0,74.8346,74.8346,74.7487,74.7573,26100.0
2014-10-06 13:50:00,87.05,87.11,87.01,87.07,50700.0,74.7659,74.8174,74.7315,74.783,50700.0
2014-10-06 14:00:00,87.08,87.1,86.94,86.98,38200.0,74.7916,74.8088,74.6714,74.7057,38200.0
2014-10-06 14:10:00,86.98,87.11,86.94,87.05,42000.0,74.7057,74.8174,74.6714,74.7659,42000.0
2014-10-06 14:20:00,87.06,87.26,87.06,87.17,54500.0,74.7745,74.9462,74.7745,74.8689,54500.0
2014-10-06 14:30:00,87.16,87.24,87.12,87.17,71500.0,74.8603,74.9291,74.826,74.8689,71500.0
2014-10-06 14:40:00,87.16,87.18,87.09,87.1,65400.0,74.8603,74.8775,74.8002,74.8088,65400.0
2014-10-06 14:50:00,87.11,87.16,87.09,87.09,55900.0,74.8174,74.8603,74.8002,74.8002,55900.0
2014-10-06 15:00:00,87.1,87.14,87.01,87.03,64000.0,74.8088,74.8432,74.7315,74.7487,64000.0
2014-10-06 15:10:00,87.04,87.15,87.0,87.13,78000.0,74.7573,74.8518,74.7229,74.8346,78000.0
2014-10-06 15:20:00,87.13,87.25,87.1,87.18,104400.0,74.8346,74.9376,74.8088,74.8775,104400.0
2014-10-06 15:30:00,87.18,87.19,87.07,87.14,109500.0,74.8775,74.8861,74.783,74.8432,109500.0
2014-10-06 15:40:00,87.14,87.15,87.06,87.1,99200.0,74.8432,74.8518,74.7745,74.8088,99200.0
2014-10-06 15:50:00,87.1,87.13,87.02,87.03,246600.0,74.8088,74.8346,74.7401,74.7487,246600.0
2014-10-07 09:30:00,86.45,86.45,85.93,86.0,195200.0,74.2505,74.2505,73.8039,73.864,195200.0
2014-10-07 09:40:00,85.99,86.11,85.9,85.93,134200.0,73.8555,73.9585,73.7782,73.8039,134200.0
2014-10-07 09:50:00,85.92,85.95,85.78,85.87,174900.0,73.7953,73.8211,73.6751,73.7524,174900.0
2014-10-07 10:00:00,85.87,86.22,85.85,86.18,92700.0,73.7524,74.053,73.7352,74.0186,92700.0
2014-10-07 10:10:00,86.17,86.22,85.99,86.13,62600.0,74.01,74.053,73.8555,73.9757,62600.0
2014-10-07 10:20:00,86.14,86.15,86.01,86.13,46500.0,73.9843,73.9929,73.8726,73.9757,46500.0
2014-10-07 10:30:00,86.13,86.31,86.12,86.15,65700.0,73.9757,74.1303,73.9671,73.9929,65700.0
2014-10-07 10:40:00,86.11,86.28,86.08,86.14,55800.0,73.9585,74.1045,73.9327,73.9843,55800.0
2014-10-07 10:50:00,86.15,86.23,86.0,86.01,88500.0,73.9929,74.0616,73.864,73.8726,88500.0
2014-10-07 11:00:00,86.02,86.1,85.95,86.08,134600.0,73.8812,73.9499,73.8211,73.9327,134600.0
2014-10-07 11:10:00,86.08,86.09,85.87,85.96,87800.0,73.9327,73.9413,73.7524,73.8297,87800.0
2014-10-07 11:20:00,85.97,86.08,85.93,85.97,72500.0,73.8383,73.9327,73.8039,73.8383,72500.0
2014-10-07 11:30:00,85.97,86.07,85.94,86.01,91600.0,73.8383,73.9242,73.8125,73.8726,91600.0
2014-10-07 11:40:00,86.0,86.15,85.99,86.13,45000.0,73.864,73.9929,73.8555,73.9757,45000.0
2014-10-07 11:50:00,86.13,86.18,86.01,86.06,62400.0,73.9757,74.0186,73.8726,73.9156,62400.0
2014-10-07 12:00:00,86.06,86.09,86.01,86.06,75700.0,73.9156,73.9413,73.8726,73.9156,75700.0
2014-10-07 12:10:00,86.07,86.34,86.07,86.32,51200.0,73.9242,74.1561,73.9242,74.1389,51200.0
2014-10-07 12:20:00,86.32,86.35,86.27,86.35,39500.0,74.1389,74.1646,74.0959,74.1646,39500.0
2014-10-07 12:30:00,86.33,86.37,86.15,86.18,84400.0,74.1475,74.1818,73.9929,74.0186,84400.0
2014-10-07 12:40:00,86.17,86.18,86.06,86.07,56300.0,74.01,74.0186,73.9156,73.9242,56300.0
2014-10-07 12:50:00,86.07,86.17,86.06,86.12,42400.0,73.9242,74.01,73.9156,73.9671,42400.0
2014-10-07 13:00:00,86.12,86.13,86.01,86.03,55300.0,73.9671,73.9757,73.8726,73.8898,55300.0
2014-10-07 13:10:00,86.04,86.23,86.02,86.19,55000.0,73.8984,74.0616,73.8812,74.0272,55000.0
2014-10-07 13:20:00,86.18,86.22,86.13,86.21,30000.0,74.0186,74.053,73.9757,74.0444,30000.0
2014-10-07 13:30:00,86.21,86.23,86.07,86.08,44600.0,74.0444,74.0616,73.9242,73.9327,44600.0
2014-10-07 13:40:00,86.08,86.16,86.07,86.1,41200.0,73.9327,74.0015,73.9242,73.9499,41200.0
2014-10-07 13:50:00,86.11,86.19,86.08,86.15,29200.0,73.9585,74.0272,73.9327,73.9929,29200.0
2014-10-07 14:00:00,86.14,86.15,86.03,86.09,42400.0,73.9843,73.9929,73.8898,73.9413,42400.0
2014-10-07 14:10:00,86.08,86.2,86.06,86.16,40300.0,73.9327,74.0358,73.9156,74.0015,40300.0
2014-10-07 14:20:00,86.17,86.17,85.93,85.95,96600.0,74.01,74.01,73.8039,73.8211,96600.0
2014-10-07 14:30:00,85.94,85.94,85.81,85.87,89200.0,73.8125,73.8125,73.7009,73.7524,89200.0
2014-10-07 14:40:00,85.85,85.95,85.82,85.93,69000.0,73.7352,73.8211,73.7094,73.8039,69000.0
2014-10-07 14:50:00,85.93,85.95,85.85,85.9,81000.0,73.8039,73.8211,73.7352,73.7782,81000.0
2014-10-07 15:00:00,85.9,86.0,85.87,85.89,79700.0,73.7782,73.864,73.7524,73.7696,79700.0
2014-10-07 15:10:00,85.89,85.9,85.71,85.71,96200.0,73.7696,73.7782,73.615,73.615,96200.0
2014-10-07 15:20:00,85.71,85.78,85.65,85.76,72800.0,73.615,73.6751,73.5634,73.6579,72800.0
2014-10-07 15:30:00,85.77,85.81,85.58,85.61,161200.0,73.6665,73.7009,73.5033,73.5291,161200.0
2014-10-07 15:40:00,85.62,85.69,85.56,85.57,157700.0,73.5377,73.5978,73.4861,73.4947,157700.0
2014-10-07 15:50:00,85.58,85.58,85.33,85.34,312900.0,73.5033,73.5033,73.2886,73.2972,312900.0
2014-10-08 09:30:00,85.41,85.56,85.18,85.56,93600.0,73.3573,73.4861,73.1598,73.4861,93600.0
2014-10-08 09:40:00,85.54,85.71,85.5,85.52,38500.0,73.469,73.615,73.4346,73.4518,38500.0
2014-10-08 09:50:00,85.56,85.58,85.38,85.43,90200.0,73.4861,73.5033,73.3315,73.3745,90200.0
2014-10-08 10:00:00,85.43,85.49,85.25,85.4,68400.0,73.3745,73.426,73.2199,73.3487,68400.0
2014-10-08 10:10:00,85.41,85.64,85.37,85.41,43200.0,73.3573,73.5548,73.3229,73.3573,43200.0
2014-10-08 10:20:00,85.39,85.67,85.31,85.58,110900.0,73.3401,73.5806,73.2714,73.5033,110900.0
2014-10-08 10:30:00,85.59,85.67,85.36,85.38,45100.0,73.5119,73.5806,73.3144,73.3315,45100.0
2014-10-08 10:40:00,85.36,85.38,85.12,85.19,79800.0,73.3144,73.3315,73.1082,73.1683,79800.0
2014-10-08 10:50:00,85.19,85.23,85.06,85.13,61700.0,73.1683,73.2027,73.0567,73.1168,61700.0
2014-10-08 11:00:00,85.12,85.28,85.0,85.26,115700.0,73.1082,73.2456,73.0052,73.2285,115700.0
2014-10-08 11:10:00,85.29,85.37,85.18,85.25,56400.0,73.2542,73.3229,73.1598,73.2199,56400.0
2014-10-08 11:20:00,85.26,85.69,85.2,85.67,46600.0,73.2285,73.5978,73.1769,73.5806,46600.0
2014-10-08 11:30:00,85.65,85.71,85.46,85.46,65400.0,73.5634,73.615,73.4002,73.4002,65400.0
2014-10-08 11:40:00,85.46,85.49,85.33,85.35,35500.0,73.4002,73.426,73.2886,73.3058,35500.0
2014-10-08 11:50:00,85.34,85.54,85.34,85.51,38900.0,73.2972,73.469,73.2972,73.4432,38900.0
2014-10-08 12:00:00,85.51,85.66,85.5,85.52,28100.0,73.4432,73.572,73.4346,73.4518,28100.0
2014-10-08 12:10:00,85.5,85.62,85.49,85.56,27700.0,73.4346,73.5377,73.426,73.4861,27700.0
2014-10-08 12:20:00,85.57,85.59,85.5,85.52,42800.0,73.4947,73.5119,73.4346,73.4518,42800.0
2014-10-08 12:30:00,85.52,85.68,85.48,85.64,74500.0,73.4518,73.5892,73.4174,73.5548,74500.0
2014-10-08 12:40:00,85.64,85.68,85.54,85.61,64100.0,73.5548,73.5892,73.469,73.5291,64100.0
2014-10-08 12:50:00,85.63,85.67,85.55,85.67,35700.0,73.5463,73.5806,73.4775,73.5806,35700.0
2014-10-08 13:00:00,85.68,85.91,85.64,85.75,45100.0,73.5892,73.7867,73.5548,73.6493,45100.0
2014-10-08 13:10:00,85.74,85.88,85.73,85.81,32800.0,73.6407,73.761,73.6321,73.7009,32800.0
2014-10-08 13:20:00,85.8,85.87,85.75,85.78,15300.0,73.6923,73.7524,73.6493,73.6751,15300.0
2014-10-08 13:30:00,85.79,85.92,85.77,85.91,19900.0,73.6837,73.7953,73.6665,73.7867,19900.0
2014-10-08 13:40:00,85.92,86.12,85.86,86.11,53100.0,73.7953,73.9671,73.7438,73.9585,53100.0
2014-10-08 13:50:00,86.08,86.14,86.02,86.09,61400.0,73.9327,73.9843,73.8812,73.9413,61400.0
2014-10-08 14:00:00,86.09,86.45,86.09,86.44,118600.0,73.9413,74.2505,73.9413,74.2419,118600.0
2014-10-08 14:10:00,86.44,86.69,86.43,86.67,111600.0,74.2419,74.4567,74.2334,74.4395,111600.0
2014-10-08 14:20:00,86.7,86.85,86.7,86.78,88300.0,74.4653,74.5941,74.4653,74.534,88300.0
2014-10-08 14:30:00,86.78,86.99,86.75,86.75,125200.0,74.534,74.7143,74.5082,74.5082,125200.0
2014-10-08 14:40:00,86.78,86.81,86.64,86.66,114800.0,74.534,74.5597,74.4137,74.4309,114800.0
2014-10-08 14:50:00,86.66,86.79,86.65,86.79,106700.0,74.4309,74.5426,74.4223,74.5426,106700.0
2014-10-08 15:00:00,86.8,86.94,86.78,86.92,107200.0,74.5511,74.6714,74.534,74.6542,107200.0
2014-10-08 15:10:00,86.92,86.95,86.86,86.94,99800.0,74.6542,74.68,74.6027,74.6714,99800.0
2014-10-08 15:20:00,86.92,87.16,86.88,87.1,106500.0,74.6542,74.8603,74.6199,74.8088,106500.0
2014-10-08 15:30:00,87.1,87.24,87.06,87.21,132900.0,74.8088,74.9291,74.7745,74.9033,132900.0
2014-10-08 15:40:00,87.22,87.43,87.21,87.42,240800.0,74.9119,75.0922,74.9033,75.0837,240800.0
2014-10-08 15:50:00,87.43,87.47,87.37,87.4,517300.0,75.0922,75.1266,75.0407,75.0665,517300.0
2014-10-09 09:30:00,87.33,87.63,87.07,87.63,151200.0,75.0064,75.264,74.783,75.264,151200.0
2014-10-09 09:40:00,87.65,87.98,87.65,87.89,215800.0,75.2812,75.5646,75.2812,75.4873,215800.0
2014-10-09 09:50:00,87.89,87.89,87.23,87.32,116100.0,75.4873,75.4873,74.9205,74.9978,116100.0
2014-10-09 10:00:00,87.34,87.58,87.32,87.36,136100.0,75.0149,75.2211,74.9978,75.0321,136100.0
2014-10-09 10:10:00,87.37,87.64,87.29,87.5,120700.0,75.0407,75.2726,74.972,75.1524,120700.0
2014-10-09 10:20:00,87.5,87.62,87.45,87.5,82100.0,75.1524,75.2554,75.1094,75.1524,82100.0
2014-10-09 10:30:00,87.5,87.5,87.15,87.22,118600.0,75.1524,75.1524,74.8518,74.9119,118600.0
2014-10-09 10:40:00,87.2,87.28,87.14,87.16,65100.0,74.8947,74.9634,74.8432,74.8603,65100.0
2014-10-09 10:50:00,87.15,87.28,86.98,87.26,123500.0,74.8518,74.9634,74.7057,74.9462,123500.0
2014-10-09 11:00:00,87.26,87.26,86.9,87.21,102200.0,74.9462,74.9462,74.637,74.9033,102200.0
2014-10-09 11:10:00,87.19,87.35,87.05,87.08,79100.0,74.8861,75.0235,74.7659,74.7916,79100.0
2014-10-09 11:20:00,87.07,87.22,87.04,87.15,54700.0,74.783,74.9119,74.7573,74.8518,54700.0
2014-10-09 11:30:00,87.16,87.19,86.99,87.0,109000.0,74.8603,74.8861,74.7143,74.7229,109000.0
2014-10-09 11:40:00,87.01,87.01,86.65,86.73,61600.0,74.7315,74.7315,74.4223,74.491,61600.0
2014-10-09 11:50:00,86.74,86.78,86.39,86.56,106700.0,74.4996,74.534,74.199,74.345,106700.0
2014-10-09 12:00:00,86.54,86.69,86.5,86.55,92700.0,74.3278,74.4567,74.2935,74.3364,92700.0
2014-10-09 12:10:00,86.55,86.66,86.29,86.51,82200.0,74.3364,74.4309,74.1131,74.3021,82200.0
2014-10-09 12:20:00,86.51,86.51,86.21,86.31,83900.0,74.3021,74.3021,74.0444,74.1303,83900.0
2014-10-09 12:30:00,86.3,86.41,86.14,86.35,108000.0,74.1217,74.2162,73.9843,74.1646,108000.0
2014-10-09 12:40:00,86.34,86.57,86.31,86.55,77800.0,74.1561,74.3536,74.1303,74.3364,77800.0
2014-10-09 12:50:00,86.55,86.61,86.43,86.5,59300.0,74.3364,74.388,74.2334,74.2935,59300.0
2014-10-09 13:00:00,86.5,86.51,86.04,86.09,53900.0,74.2935,74.3021,73.8984,73.9413,53900.0
2014-10-09 13:10:00,86.1,86.24,85.94,86.21,61900.0,73.9499,74.0702,73.8125,74.0444,61900.0
2014-10-09 13:20:00,86.25,86.5,86.25,86.29,58300.0,74.0788,74.2935,74.0788,74.1131,58300.0
2014-10-09 13:30:00,86.29,86.55,86.2,86.51,50100.0,74.1131,74.3364,74.0358,74.3021,50100.0
2014-10-09 13:40:00,86.52,86.54,86.25,86.27,116100.0,74.3107,74.3278,74.0788,74.0959,116100.0
2014-10-09 13:50:00,86.29,86.36,86.02,86.19,97800.0,74.1131,74.1732,73.8812,74.0272,97800.0
2014-10-09 14:00:00,86.17,86.17,85.95,86.1,122100.0,74.01,74.01,73.8211,73.9499,122100.0
2014-10-09 14:10:00,86.1,86.16,85.97,86.08,179500.0,73.9499,74.0015,73.8383,73.9327,179500.0
2014-10-09 14:20:00,86.07,86.18,85.97,86.07,163200.0,73.9242,74.0186,73.8383,73.9242,163200.0
2014-10-09 14:30:00,86.06,86.24,85.89,86.13,78900.0,73.9156,74.0702,73.7696,73.9757,78900.0
2014-10-09 14:40:00,86.12,86.15,85.9,86.04,83600.0,73.9671,73.9929,73.7782,73.8984,83600.0
2014-10-09 14:50:00,86.03,86.2,85.99,86.0,79200.0,73.8898,74.0358,73.8555,73.864,79200.0
2014-10-09 15:00:00,86.0,86.07,85.82,85.82,150400.0,73.864,73.9242,73.7094,73.7094,150400.0
2014-10-09 15:10:00,85.86,86.13,85.82,86.06,112400.0,73.7438,73.9757,73.7094,73.9156,112400.0
2014-10-09 15:20:00,86.07,86.12,85.94,86.08,123800.0,73.9242,73.9671,73.8125,73.9327,123800.0
2014-10-09 15:30:00,86.07,86.4,86.07,86.23,102400.0,73.9242,74.2076,73.9242,74.0616,102400.0
2014-10-09 15:40:00,86.24,86.27,85.96,86.0,216500.0,74.0702,74.0959,73.8297,73.864,216500.0
2014-10-09 15:50:00,86.0,86.14,85.9,85.92,464500.0,73.864,73.9843,73.7782,73.7953,464500.0
2014-10-10 09:30:00,85.78,86.49,85.64,86.49,127600.0,73.6751,74.2849,73.5548,74.2849,127600.0
2014-10-10 09:40:00,86.47,86.7,86.26,86.51,69600.0,74.2677,74.4653,74.0873,74.3021,69600.0
2014-10-10 09:50:00,86.5,86.56,86.02,86.22,122600.0,74.2935,74.345,73.8812,74.053,122600.0
2014-10-10 10:00:00,86.21,86.25,85.69,85.76,100300.0,74.0444,74.0788,73.5978,73.6579,100300.0
2014-10-10 10:10:00,85.76,85.9,85.6,85.76,90600.0,73.6579,73.7782,73.5205,73.6579,90600.0
2014-10-10 10:20:00,85.8,85.83,85.4,85.59,142800.0,73.6923,73.718,73.3487,73.5119,142800.0
2014-10-10 10:30:00,85.61,86.06,85.47,86.03,201000.0,73.5291,73.9156,73.4088,73.8898,201000.0
2014-10-10 10:40:00,86.03,86.07,85.76,85.87,115500.0,73.8898,73.9242,73.6579,73.7524,115500.0
2014-10-10 10:50:00,85.9,86.19,85.85,85.89,94800.0,73.7782,74.0272,73.7352,73.7696,94800.0
2014-10-10 11:00:00,85.9,86.02,85.78,85.86,78000.0,73.7782,73.8812,73.6751,73.7438,78000.0
2014-10-10 11:10:00,85.84,85.84,85.39,85.53,162500.0,73.7266,73.7266,73.3401,73.4604,162500.0
2014-10-10 11:20:00,85.56,85.73,85.53,85.67,44000.0,73.4861,73.6321,73.4604,73.5806,44000.0
2014-10-10 11:30:00,85.65,85.72,85.58,85.67,23500.0,73.5634,73.6236,73.5033,73.5806,23500.0
2014-10-10 11:40:00,85.67,85.84,85.52,85.84,39900.0,73.5806,73.7266,73.4518,73.7266,39900.0
2014-10-10 11:50:00,85.86,85.94,85.78,85.82,21000.0,73.7438,73.8125,73.6751,73.7094,21000.0
2014-10-10 12:00:00,85.82,86.08,85.81,85.9,92700.0,73.7094,73.9327,73.7009,73.7782,92700.0
2014-10-10 12:10:00,85.9,86.01,85.85,85.86,30400.0,73.7782,73.8726,73.7352,73.7438,30400.0
2014-10-10 12:20:00,85.85,86.05,85.77,85.91,39500.0,73.7352,73.907,73.6665,73.7867,39500.0
2014-10-10 12:30:00,85.91,86.27,85.91,85.98,54000.0,73.7867,74.0959,73.7867,73.8469,54000.0
2014-10-10 12:40:00,86.0,86.24,86.0,86.23,72600.0,73.864,74.0702,73.864,74.0616,72600.0
2014-10-10 12:50:00,86.24,86.28,86.05,86.09,51100.0,74.0702,74.1045,73.907,73.9413,51100.0
2014-10-10 13:00:00,86.07,86.15,85.99,86.08,27000.0,73.9242,73.9929,73.8555,73.9327,27000.0
2014-10-10 13:10:00,86.08,86.16,85.96,85.96,26300.0,73.9327,74.0015,73.8297,73.8297,26300.0
2014-10-10 13:20:00,85.99,86.0,85.8,85.92,31700.0,73.8555,73.864,73.6923,73.7953,31700.0
2014-10-10 13:30:00,85.93,86.09,85.88,86.06,37700.0,73.8039,73.9413,73.761,73.9156,37700.0
2014-10-10 13:40:00,86.04,86.18,86.0,86.09,34600.0,73.8984,74.0186,73.864,73.9413,34600.0
2014-10-10 13:50:00,86.09,86.33,86.08,86.21,84000.0,73.9413,74.1475,73.9327,74.0444,84000.0
2014-10-10 14:00:00,86.22,86.32,86.14,86.19,49600.0,74.053,74.1389,73.9843,74.0272,49600.0
2014-10-10 14:10:00,86.19,86.2,85.92,85.96,100400.0,74.0272,74.0358,73.7953,73.8297,100400.0
2014-10-10 14:20:00,85.95,86.1,85.95,86.04,106900.0,73.8211,73.9499,73.8211,73.8984,106900.0
2014-10-10 14:30:00,86.03,86.08,85.78,85.8,56900.0,73.8898,73.9327,73.6751,73.6923,56900.0
2014-10-10 14:40:00,85.79,85.81,85.66,85.74,48200.0,73.6837,73.7009,73.572,73.6407,48200.0
2014-10-10 14:50:00,85.72,85.82,85.62,85.64,30300.0,73.6236,73.7094,73.5377,73.5548,30300.0
2014-10-10 15:00:00,85.63,85.71,85.42,85.44,55600.0,73.5463,73.615,73.3659,73.3831,55600.0
2014-10-10 15:10:00,85.44,85.61,85.28,85.41,142200.0,73.3831,73.5291,73.2456,73.3573,142200.0
2014-10-10 15:20:00,85.44,85.51,85.35,85.47,87600.0,73.3831,73.4432,73.3058,73.4088,87600.0
2014-10-10 15:30:00,85.47,85.52,85.33,85.46,83300.0,73.4088,73.4518,73.2886,73.4002,83300.0
2014-10-10 15:40:00,85.47,85.47,85.09,85.13,169500.0,73.4088,73.4088,73.0825,73.1168,169500.0
2014-10-10 15:50:00,85.14,85.18,84.99,84.99,304800.0,73.1254,73.1598,72.9966,72.9966,304800.0
2014-10-13 09:30:00,84.76,85.25,84.59,85.05,141200.0,72.799,73.2199,72.653,73.0481,141200.0
2014-10-13 09:40:00,85.05,85.08,84.76,84.8,74600.0,73.0481,73.0739,72.799,72.8334,74600.0
2014-10-13 09:50:00,84.81,85.15,84.63,85.0,71500.0,72.842,73.134,72.6874,73.0052,71500.0
2014-10-13 10:00:00,85.01,85.1,84.89,84.93,48200.0,73.0137,73.091,72.9107,72.945,48200.0
2014-10-13 10:10:00,84.91,85.02,84.6,84.65,73600.0,72.9279,73.0223,72.6616,72.7045,73600.0
2014-10-13 10:20:00,84.63,84.82,84.53,84.55,52700.0,72.6874,72.8506,72.6015,72.6187,52700.0
2014-10-13 10:30:00,84.56,84.69,84.52,84.58,118200.0,72.6272,72.7389,72.5929,72.6444,118200.0
2014-10-13 10:40:00,84.57,84.58,84.27,84.32,174500.0,72.6358,72.6444,72.3782,72.4211,174500.0
2014-10-13 10:50:00,84.32,84.52,84.26,84.43,174900.0,72.4211,72.5929,72.3696,72.5156,174900.0
2014-10-13 11:00:00,84.46,84.74,84.42,84.67,79500.0,72.5414,72.7818,72.507,72.7217,79500.0
2014-10-13 11:10:00,84.65,84.65,84.24,84.25,75300.0,72.7045,72.7045,72.3524,72.361,75300.0
2014-10-13 11:20:00,84.25,84.48,84.17,84.43,109300.0,72.361,72.5585,72.2923,72.5156,109300.0
2014-10-13 11:30:00,84.47,84.54,84.26,84.26,66000.0,72.5499,72.6101,72.3696,72.3696,66000.0
2014-10-13 11:40:00,84.29,84.38,84.14,84.35,86300.0,72.3953,72.4726,72.2665,72.4469,86300.0
2014-10-13 11:50:00,84.37,84.45,84.32,84.37,42200.0,72.4641,72.5328,72.4211,72.4641,42200.0
2014-10-13 12:00:00,84.38,84.4,84.22,84.31,32500.0,72.4726,72.4898,72.3352,72.4125,32500.0
2014-10-13 12:10:00,84.3,84.37,84.21,84.33,40400.0,72.4039,72.4641,72.3266,72.4297,40400.0
2014-10-13 12:20:00,84.34,84.45,84.29,84.45,61700.0,72.4383,72.5328,72.3953,72.5328,61700.0
2014-10-13 12:30:00,84.47,84.64,84.47,84.56,67100.0,72.5499,72.696,72.5499,72.6272,67100.0
2014-10-13 12:40:00,84.57,84.69,84.44,84.46,67400.0,72.6358,72.7389,72.5242,72.5414,67400.0
2014-10-13 12:50:00,84.46,84.53,84.46,84.47,80400.0,72.5414,72.6015,72.5414,72.5499,80400.0
2014-10-13 13:00:00,84.47,84.6,84.44,84.48,87600.0,72.5499,72.6616,72.5242,72.5585,87600.0
2014-10-13 13:10:00,84.5,84.5,84.26,84.33,71100.0,72.5757,72.5757,72.3696,72.4297,71100.0
2014-10-13 13:20:00,84.35,84.52,84.32,84.52,60100.0,72.4469,72.5929,72.4211,72.5929,60100.0
2014-10-13 13:30:00,84.51,84.58,84.44,84.54,42000.0,72.5843,72.6444,72.5242,72.6101,42000.0
2014-10-13 13:40:00,84.54,84.56,84.42,84.44,54100.0,72.6101,72.6272,72.507,72.5242,54100.0
2014-10-13 13:50:00,84.43,84.45,84.22,84.32,39900.0,72.5156,72.5328,72.3352,72.4211,39900.0
2014-10-13 14:00:00,84.34,84.36,84.21,84.31,78000.0,72.4383,72.4555,72.3266,72.4125,78000.0
2014-10-13 14:10:00,84.3,84.33,84.11,84.11,75100.0,72.4039,72.4297,72.2407,72.2407,75100.0
2014-10-13 14:20:00,84.11,84.2,84.1,84.16,71900.0,72.2407,72.318,72.2322,72.2837,71900.0
2014-10-13 14:30:00,84.15,84.15,84.05,84.1,66900.0,72.2751,72.2751,72.1892,72.2322,66900.0
2014-10-13 14:40:00,84.1,84.1,84.0,84.05,67600.0,72.2322,72.2322,72.1463,72.1892,67600.0
2014-10-13 14:50:00,84.05,84.2,83.97,84.01,76500.0,72.1892,72.318,72.1205,72.1549,76500.0
2014-10-13 15:00:00,84.0,84.02,83.79,83.79,125600.0,72.1463,72.1634,71.9659,71.9659,125600.0
2014-10-13 15:10:00,83.79,83.84,83.63,83.64,113400.0,71.9659,72.0088,71.8285,71.8371,113400.0
2014-10-13 15:20:00,83.64,83.68,83.49,83.59,185000.0,71.8371,71.8714,71.7082,71.7941,185000.0
2014-10-13 15:30:00,83.6,83.6,83.02,83.08,262400.0,71.8027,71.8027,71.3046,71.3561,262400.0
2014-10-13 15:40:00,83.08,83.27,82.82,82.96,376400.0,71.3561,71.5193,71.1328,71.253,376400.0
2014-10-13 15:50:00,82.95,83.09,82.61,82.76,709600.0,71.2444,71.3647,70.9524,71.0813,709600.0
2014-10-14 09:30:00,83.27,83.38,83.17,83.26,144900.0,71.5193,71.6138,71.4334,71.5107,144900.0
2014-10-14 09:40:00,83.26,83.27,83.02,83.02,144400.0,71.5107,71.5193,71.3046,71.3046,144400.0
2014-10-14 09:50:00,83.04,83.12,82.77,82.95,140600.0,71.3217,71.3905,71.0898,71.2444,140600.0
2014-10-14 10:00:00,82.97,82.97,82.59,82.84,227800.0,71.2616,71.2616,70.9352,71.15,227800.0
2014-10-14 10:10:00,82.85,83.0,82.75,82.77,115100.0,71.1586,71.2874,71.0727,71.0898,115100.0
2014-10-14 10:20:00,82.78,82.88,82.68,82.76,71000.0,71.0984,71.1843,71.0125,71.0813,71000.0
2014-10-14 10:30:00,82.75,82.85,82.65,82.69,146500.0,71.0727,71.1586,70.9868,71.0211,146500.0
2014-10-14 10:40:00,82.69,82.76,82.58,82.7,112300.0,71.0211,71.0813,70.9267,71.0297,112300.0
2014-10-14 10:50:00,82.71,82.85,82.64,82.67,129500.0,71.0383,71.1586,70.9782,71.004,129500.0
2014-10-14 11:00:00,82.69,82.91,82.61,82.87,140800.0,71.0211,71.2101,70.9524,71.1757,140800.0
2014-10-14 11:10:00,82.88,82.98,82.84,82.93,172200.0,71.1843,71.2702,71.15,71.2273,172200.0
2014-10-14 11:20:00,82.93,82.94,82.73,82.75,179500.0,71.2273,71.2359,71.0555,71.0727,179500.0
2014-10-14 11:30:00,82.76,82.78,82.65,82.72,95000.0,71.0813,71.0984,70.9868,71.0469,95000.0
2014-10-14 11:40:00,82.72,83.11,82.72,83.01,192300.0,71.0469,71.3819,71.0469,71.296,192300.0
2014-10-14 11:50:00,83.01,83.01,82.83,82.98,103300.0,71.296,71.296,71.1414,71.2702,103300.0
2014-10-14 12:00:00,82.98,83.22,82.98,83.17,85800.0,71.2702,71.4763,71.2702,71.4334,85800.0
2014-10-14 12:10:00,83.18,83.27,83.06,83.06,69400.0,71.442,71.5193,71.3389,71.3389,69400.0
2014-10-14 12:20:00,83.09,83.1,82.87,82.87,73500.0,71.3647,71.3733,71.1757,71.1757,73500.0
2014-10-14 12:30:00,82.88,82.97,82.82,82.9,68000.0,71.1843,71.2616,71.1328,71.2015,68000.0
2014-10-14 12:40:00,82.91,83.04,82.86,83.02,171100.0,71.2101,71.3217,71.1671,71.3046,171100.0
2014-10-14 12:50:00,83.02,83.09,82.96,83.07,69700.0,71.3046,71.3647,71.253,71.3475,69700.0
2014-10-14 13:00:00,83.08,83.12,83.01,83.09,200400.0,71.3561,71.3905,71.296,71.3647,200400.0
2014-10-14 13:10:00,83.08,83.18,83.05,83.15,73900.0,71.3561,71.442,71.3303,71.4162,73900.0
2014-10-14 13:20:00,83.14,83.14,82.98,82.98,35300.0,71.4076,71.4076,71.2702,71.2702,35300.0
2014-10-14 13:30:00,82.98,83.09,82.93,82.99,46700.0,71.2702,71.3647,71.2273,71.2788,46700.0
2014-10-14 13:40:00,83.0,83.12,82.91,83.07,57800.0,71.2874,71.3905,71.2101,71.3475,57800.0
2014-10-14 13:50:00,83.08,83.2,83.0,83.2,35500.0,71.3561,71.4592,71.2874,71.4592,35500.0
2014-10-14 14:00:00,83.2,83.32,83.13,83.17,50100.0,71.4592,71.5622,71.399,71.4334,50100.0
2014-10-14 14:10:00,83.16,83.39,83.16,83.37,83700.0,71.4248,71.6224,71.4248,71.6052,83700.0
2014-10-14 14:20:00,83.39,83.39,83.0,83.06,76200.0,71.6224,71.6224,71.2874,71.3389,76200.0
2014-10-14 14:30:00,83.07,83.15,82.96,83.13,95300.0,71.3475,71.4162,71.253,71.399,95300.0
2014-10-14 14:40:00,83.13,83.29,83.12,83.24,43200.0,71.399,71.5365,71.3905,71.4935,43200.0
2014-10-14 14:50:00,83.24,83.26,82.97,83.05,113300.0,71.4935,71.5107,71.2616,71.3303,113300.0
2014-10-14 15:00:00,83.06,83.17,82.85,82.96,102600.0,71.3389,71.4334,71.1586,71.253,102600.0
2014-10-14 15:10:00,82.96,83.07,82.85,82.87,234000.0,71.253,71.3475,71.1586,71.1757,234000.0
2014-10-14 15:20:00,82.86,82.86,82.55,82.61,172100.0,71.1671,71.1671,70.9009,70.9524,172100.0
2014-10-14 15:30:00,82.61,82.74,82.51,82.72,198300.0,70.9524,71.0641,70.8665,71.0469,198300.0
2014-10-14 15:40:00,82.71,82.79,82.59,82.64,362600.0,71.0383,71.107,70.9352,70.9782,362600.0
2014-10-14 15:50:00,82.64,82.79,82.51,82.73,437400.0,70.9782,71.107,70.8665,71.0555,437400.0
2014-10-15 09:30:00,81.3,81.35,78.41,80.18,647200.0,69.8273,69.8702,67.3451,68.8653,647200.0
2014-10-15 09:40:00,80.17,81.28,80.0,80.85,294300.0,68.8567,69.8101,68.7107,69.4408,294300.0
2014-10-15 09:50:00,80.85,81.48,80.8,81.31,156700.0,69.4408,69.9819,69.3978,69.8359,156700.0
2014-10-15 10:00:00,81.38,81.79,80.97,81.55,187900.0,69.896,70.2481,69.5439,70.042,187900.0
2014-10-15 10:10:00,81.55,81.75,81.24,81.31,118500.0,70.042,70.2138,69.7758,69.8359,118500.0
2014-10-15 10:20:00,81.29,81.45,80.96,81.19,109700.0,69.8187,69.9561,69.5353,69.7328,109700.0
2014-10-15 10:30:00,81.21,81.24,80.92,81.03,118400.0,69.75,69.7758,69.5009,69.5954,118400.0
2014-10-15 10:40:00,81.03,81.15,80.77,81.03,228500.0,69.5954,69.6985,69.3721,69.5954,228500.0
2014-10-15 10:50:00,81.04,81.29,80.94,81.14,127500.0,69.604,69.8187,69.5181,69.6899,127500.0
2014-10-15 11:00:00,81.13,81.43,80.94,81.34,95600.0,69.6813,69.9389,69.5181,69.8616,95600.0
2014-10-15 11:10:00,81.35,81.42,81.03,81.05,119300.0,69.8702,69.9303,69.5954,69.6126,119300.0
2014-10-15 11:20:00,81.05,81.05,80.56,80.7,170400.0,69.6126,69.6126,69.1917,69.312,170400.0
2014-10-15 11:30:00,80.71,80.89,80.46,80.7,159400.0,69.3205,69.4751,69.1058,69.312,159400.0
2014-10-15 11:40:00,80.71,80.89,80.36,80.42,136300.0,69.3205,69.4751,69.0199,69.0715,136300.0
2014-10-15 11:50:00,80.44,80.72,80.34,80.54,116800.0,69.0886,69.3291,69.0028,69.1745,116800.0
2014-10-15 12:00:00,80.54,80.74,80.47,80.5,178600.0,69.1745,69.3463,69.1144,69.1402,178600.0
2014-10-15 12:10:00,80.5,80.5,80.13,80.28,84500.0,69.1402,69.1402,68.8224,68.9512,84500.0
2014-10-15 12:20:00,80.26,80.63,80.26,80.48,106100.0,68.934,69.2518,68.934,69.123,106100.0
2014-10-15 12:30:00,80.47,80.51,80.11,80.17,110800.0,69.1144,69.1488,68.8052,68.8567,110800.0
2014-10-15 12:40:00,80.19,80.36,79.87,80.14,142900.0,68.8739,69.0199,68.5991,68.831,142900.0
2014-10-15 12:50:00,80.12,80.23,79.77,80.04,116700.0,68.8138,68.9083,68.5132,68.7451,116700.0
2014-10-15 13:00:00,80.03,80.26,79.99,80.06,102600.0,68.7365,68.934,68.7021,68.7623,102600.0
2014-10-15 13:10:00,80.05,80.13,79.65,79.72,93900.0,68.7537,68.8224,68.4101,68.4702,93900.0
2014-10-15 13:20:00,79.7,79.7,79.21,79.33,201100.0,68.4531,68.4531,68.0322,68.1353,201100.0
2014-10-15 13:30:00,79.34,79.67,79.34,79.59,96100.0,68.1439,68.4273,68.1439,68.3586,96100.0
2014-10-15 13:40:00,79.59,79.83,79.5,79.83,140800.0,68.3586,68.5647,68.2813,68.5647,140800.0
2014-10-15 13:50:00,79.82,79.85,79.37,79.39,94300.0,68.5561,68.5819,68.1696,68.1868,94300.0
2014-10-15 14:00:00,79.4,79.53,79.32,79.4,124700.0,68.1954,68.3071,68.1267,68.1954,124700.0
2014-10-15 14:10:00,79.4,79.82,79.31,79.82,130300.0,68.1954,68.5561,68.1181,68.5561,130300.0
2014-10-15 14:20:00,79.78,79.91,79.61,79.77,141200.0,68.5218,68.6334,68.3758,68.5132,141200.0
2014-10-15 14:30:00,79.78,80.17,79.6,80.04,176100.0,68.5218,68.8567,68.3672,68.7451,176100.0
2014-10-15 14:40:00,80.02,80.34,80.02,80.32,255300.0,68.7279,69.0028,68.7279,68.9856,255300.0
2014-10-15 14:50:00,80.31,80.9,80.31,80.81,233300.0,68.977,69.4837,68.977,69.4064,233300.0
2014-10-15 15:00:00,80.79,81.18,80.68,80.9,200900.0,69.3893,69.7242,69.2948,69.4837,200900.0
2014-10-15 15:10:00,80.89,81.08,80.18,80.36,245400.0,69.4751,69.6383,68.8653,69.0199,245400.0
2014-10-15 15:20:00,80.36,80.92,80.36,80.92,278500.0,69.0199,69.5009,69.0199,69.5009,278500.0
2014-10-15 15:30:00,80.91,81.21,80.73,81.11,278500.0,69.4923,69.75,69.3377,69.6641,278500.0
2014-10-15 15:40:00,81.11,81.19,80.84,80.93,457400.0,69.6641,69.7328,69.4322,69.5095,457400.0
2014-10-15 15:50:00,80.9,81.23,80.85,80.98,723800.0,69.4837,69.7672,69.4408,69.5524,723800.0
2014-10-16 09:30:00,80.29,80.37,78.81,80.17,492200.0,68.9598,69.0285,67.6887,68.8567,492200.0
2014-10-16 09:40:00,80.18,81.15,79.99,81.14,295700.0,68.8653,69.6985,68.7021,69.6899,295700.0
2014-10-16 09:50:00,81.19,81.47,80.9,81.17,299300.0,69.7328,69.9733,69.4837,69.7156,299300.0
2014-10-16 10:00:00,81.16,81.36,80.79,81.16,305900.0,69.707,69.8788,69.3893,69.707,305900.0
2014-10-16 10:10:00,81.15,81.2,80.35,80.39,305800.0,69.6985,69.7414,69.0113,69.0457,305800.0
2014-10-16 10:20:00,80.4,80.48,80.15,80.21,375800.0,69.0543,69.123,68.8396,68.8911,375800.0
2014-10-16 10:30:00,80.21,80.34,79.95,80.0,212500.0,68.8911,69.0028,68.6678,68.7107,212500.0
2014-10-16 10:40:00,80.0,80.43,79.95,80.23,308900.0,68.7107,69.0801,68.6678,68.9083,308900.0
2014-10-16 10:50:00,80.26,80.47,80.15,80.44,163300.0,68.934,69.1144,68.8396,69.0886,163300.0
2014-10-16 11:00:00,80.41,80.56,80.17,80.25,109400.0,69.0629,69.1917,68.8567,68.9255,109400.0
2014-10-16 11:10:00,80.24,80.42,80.02,80.15,206800.0,68.9169,69.0715,68.7279,68.8396,206800.0
2014-10-16 11:20:00,80.12,80.59,80.12,80.48,246700.0,68.8138,69.2175,68.8138,69.123,246700.0
2014-10-16 11:30:00,80.49,80.73,80.47,80.55,207100.0,69.1316,69.3377,69.1144,69.1831,207100.0
2014-10-16 11:40:00,80.54,80.72,80.51,80.58,85700.0,69.1745,69.3291,69.1488,69.2089,85700.0
2014-10-16 11:50:00,80.57,80.61,80.33,80.4,103200.0,69.2003,69.2347,68.9942,69.0543,103200.0
2014-10-16 12:00:00,80.41,80.6,80.19,80.45,123100.0,69.0629,69.2261,68.8739,69.0972,123100.0
2014-10-16 12:10:00,80.43,80.53,80.32,80.45,82000.0,69.0801,69.1659,68.9856,69.0972,82000.0
2014-10-16 12:20:00,80.46,80.68,80.4,80.4,100700.0,69.1058,69.2948,69.0543,69.0543,100700.0
2014-10-16 12:30:00,80.41,80.45,80.21,80.35,107100.0,69.0629,69.0972,68.8911,69.0113,107100.0
2014-10-16 12:40:00,80.35,80.46,80.12,80.27,83900.0,69.0113,69.1058,68.8138,68.9426,83900.0
2014-10-16 12:50:00,80.28,80.59,80.28,80.52,56800.0,68.9512,69.2175,68.9512,69.1574,56800.0
2014-10-16 13:00:00,80.52,80.8,80.48,80.59,145400.0,69.1574,69.3978,69.123,69.2175,145400.0
2014-10-16 13:10:00,80.59,80.6,80.47,80.52,88000.0,69.2175,69.2261,69.1144,69.1574,88000.0
2014-10-16 13:20:00,80.53,80.68,80.43,80.63,144800.0,69.1659,69.2948,69.0801,69.2518,144800.0
2014-10-16 13:30:00,80.62,80.88,80.57,80.71,156300.0,69.2432,69.4666,69.2003,69.3205,156300.0
2014-10-16 13:40:00,80.7,81.08,80.69,81.0,227800.0,69.312,69.6383,69.3034,69.5696,227800.0
2014-10-16 13:50:00,81.0,81.01,80.68,80.82,118200.0,69.5696,69.5782,69.2948,69.415,118200.0
2014-10-16 14:00:00,80.79,81.03,80.73,80.98,88800.0,69.3893,69.5954,69.3377,69.5524,88800.0
2014-10-16 14:10:00,80.98,81.03,80.74,80.88,111800.0,69.5524,69.5954,69.3463,69.4666,111800.0
2014-10-16 14:20:00,80.89,81.12,80.78,80.97,154400.0,69.4751,69.6727,69.3807,69.5439,154400.0
2014-10-16 14:30:00,81.0,81.06,80.89,81.05,157000.0,69.5696,69.6212,69.4751,69.6126,157000.0
2014-10-16 14:40:00,81.04,81.06,80.82,80.84,212100.0,69.604,69.6212,69.415,69.4322,212100.0
2014-10-16 14:50:00,80.85,81.04,80.81,80.85,146600.0,69.4408,69.604,69.4064,69.4408,146600.0
2014-10-16 15:00:00,80.84,80.84,80.38,80.52,181700.0,69.4322,69.4322,69.0371,69.1574,181700.0
2014-10-16 15:10:00,80.52,81.08,80.48,80.81,204300.0,69.1574,69.6383,69.123,69.4064,204300.0
2014-10-16 15:20:00,80.82,81.03,80.56,80.6,160800.0,69.415,69.5954,69.1917,69.2261,160800.0
2014-10-16 15:30:00,80.61,80.83,80.4,80.42,201200.0,69.2347,69.4236,69.0543,69.0715,201200.0
2014-10-16 15:40:00,80.42,80.56,80.27,80.27,363500.0,69.0715,69.1917,68.9426,68.9426,363500.0
2014-10-16 15:50:00,80.27,80.47,80.19,80.2,737500.0,68.9426,69.1144,68.8739,68.8825,737500.0
2014-10-17 09:30:00,80.91,81.37,80.9,81.37,679800.0,69.4923,69.8874,69.4837,69.8874,679800.0
2014-10-17 09:40:00,81.35,81.7,81.05,81.63,250000.0,69.8702,70.1708,69.6126,70.1107,250000.0
2014-10-17 09:50:00,81.67,81.83,81.55,81.56,145000.0,70.1451,70.2825,70.042,70.0506,145000.0
2014-10-17 10:00:00,81.56,82.08,81.56,81.82,164900.0,70.0506,70.4972,70.0506,70.2739,164900.0
2014-10-17 10:10:00,81.84,82.09,81.6,82.0,249500.0,70.2911,70.5058,70.0849,70.4285,249500.0
2014-10-17 10:20:00,82.0,82.49,81.97,82.49,190000.0,70.4285,70.8494,70.4027,70.8494,190000.0
2014-10-17 10:30:00,82.47,82.67,82.38,82.44,267100.0,70.8322,71.004,70.7549,70.8064,267100.0
2014-10-17 10:40:00,82.43,82.53,82.27,82.27,146100.0,70.7978,70.8837,70.6604,70.6604,146100.0
2014-10-17 10:50:00,82.29,82.59,82.29,82.55,84400.0,70.6776,70.9352,70.6776,70.9009,84400.0
2014-10-17 11:00:00,82.55,82.79,82.31,82.4,169600.0,70.9009,71.107,70.6948,70.7721,169600.0
2014-10-17 11:10:00,82.4,82.63,82.36,82.59,147700.0,70.7721,70.9696,70.7377,70.9352,147700.0
2014-10-17 11:20:00,82.59,82.79,82.53,82.73,139100.0,70.9352,71.107,70.8837,71.0555,139100.0
2014-10-17 11:30:00,82.72,83.09,82.71,83.08,155900.0,71.0469,71.3647,71.0383,71.3561,155900.0
2014-10-17 11:40:00,83.07,83.26,82.97,83.23,159900.0,71.3475,71.5107,71.2616,71.4849,159900.0
2014-10-17 11:50:00,83.24,83.79,83.24,83.75,245800.0,71.4935,71.9659,71.4935,71.9315,245800.0
2014-10-17 12:00:00,83.75,84.3,83.74,84.15,324700.0,71.9315,72.4039,71.923,72.2751,324700.0
2014-10-17 12:10:00,84.12,84.19,83.89,84.04,291400.0,72.2493,72.3095,72.0518,72.1806,291400.0
2014-10-17 12:20:00,84.04,84.31,83.97,84.26,227600.0,72.1806,72.4125,72.1205,72.3696,227600.0
2014-10-17 12:30:00,84.26,84.52,84.1,84.17,171400.0,72.3696,72.5929,72.2322,72.2923,171400.0
2014-10-17 12:40:00,84.15,84.18,83.81,83.81,193600.0,72.2751,72.3009,71.9831,71.9831,193600.0
2014-10-17 12:50:00,83.8,83.85,83.67,83.81,93700.0,71.9745,72.0174,71.8628,71.9831,93700.0
2014-10-17 13:00:00,83.8,83.88,83.44,83.46,97900.0,71.9745,72.0432,71.6653,71.6825,97900.0
2014-10-17 13:10:00,83.45,83.54,83.27,83.4,124900.0,71.6739,71.7512,71.5193,71.6309,124900.0
2014-10-17 13:20:00,83.38,83.4,83.2,83.21,78900.0,71.6138,71.6309,71.4592,71.4678,78900.0
2014-10-17 13:30:00,83.22,83.22,83.02,83.05,129400.0,71.4763,71.4763,71.3046,71.3303,129400.0
2014-10-17 13:40:00,83.05,83.18,83.0,83.14,106500.0,71.3303,71.442,71.2874,71.4076,106500.0
2014-10-17 13:50:00,83.12,83.16,82.79,82.96,90500.0,71.3905,71.4248,71.107,71.253,90500.0
2014-10-17 14:00:00,82.95,82.95,82.6,82.73,106400.0,71.2444,71.2444,70.9438,71.0555,106400.0
2014-10-17 14:10:00,82.73,82.8,82.55,82.57,115600.0,71.0555,71.1156,70.9009,70.9181,115600.0
2014-10-17 14:20:00,82.62,82.72,82.44,82.58,95200.0,70.961,71.0469,70.8064,70.9267,95200.0
2014-10-17 14:30:00,82.57,82.77,82.47,82.64,134500.0,70.9181,71.0898,70.8322,70.9782,134500.0
2014-10-17 14:40:00,82.65,82.71,82.5,82.64,171100.0,70.9868,71.0383,70.8579,70.9782,171100.0
2014-10-17 14:50:00,82.63,82.82,82.59,82.7,153300.0,70.9696,71.1328,70.9352,71.0297,153300.0
2014-10-17 15:00:00,82.7,82.75,82.37,82.65,177600.0,71.0297,71.0727,70.7463,70.9868,177600.0
2014-10-17 15:10:00,82.65,83.09,82.62,82.95,147400.0,70.9868,71.3647,70.961,71.2444,147400.0
2014-10-17 15:20:00,82.96,82.99,82.72,82.85,99500.0,71.253,71.2788,71.0469,71.1586,99500.0
2014-10-17 15:30:00,82.86,82.98,82.76,82.78,162000.0,71.1671,71.2702,71.0813,71.0984,162000.0
2014-10-17 15:40:00,82.78,82.87,82.58,82.62,350400.0,71.0984,71.1757,70.9267,70.961,350400.0
2014-10-17 15:50:00,82.61,82.74,82.56,82.6,588500.0,70.9524,71.0641,70.9095,70.9438,588500.0
2014-10-20 09:30:00,82.79,83.17,82.63,83.15,285500.0,71.107,71.4334,70.9696,71.4162,285500.0
2014-10-20 09:40:00,83.14,83.31,82.9,82.9,156700.0,71.4076,71.5536,71.2015,71.2015,156700.0
2014-10-20 09:50:00,82.89,83.47,82.89,83.33,155300.0,71.1929,71.6911,71.1929,71.5708,155300.0
2014-10-20 10:00:00,83.36,83.42,83.03,83.07,90900.0,71.5966,71.6481,71.3132,71.3475,90900.0
2014-10-20 10:10:00,83.05,83.22,82.99,83.06,74100.0,71.3303,71.4763,71.2788,71.3389,74100.0
2014-10-20 10:20:00,83.06,83.34,83.05,83.33,120800.0,71.3389,71.5794,71.3303,71.5708,120800.0
2014-10-20 10:30:00,83.33,83.42,83.22,83.3,140000.0,71.5708,71.6481,71.4763,71.5451,140000.0
2014-10-20 10:40:00,83.31,83.53,83.31,83.51,143900.0,71.5536,71.7426,71.5536,71.7254,143900.0
2014-10-20 10:50:00,83.49,83.53,83.37,83.43,97900.0,71.7082,71.7426,71.6052,71.6567,97900.0
2014-10-20 11:00:00,83.43,83.47,83.15,83.34,94100.0,71.6567,71.6911,71.4162,71.5794,94100.0
2014-10-20 11:10:00,83.34,83.39,83.17,83.3,65400.0,71.5794,71.6224,71.4334,71.5451,65400.0
2014-10-20 11:20:00,83.3,83.42,83.28,83.31,66600.0,71.5451,71.6481,71.5279,71.5536,66600.0
2014-10-20 11:30:00,83.31,83.31,83.16,83.25,126000.0,71.5536,71.5536,71.4248,71.5021,126000.0
2014-10-20 11:40:00,83.26,83.32,83.2,83.29,46400.0,71.5107,71.5622,71.4592,71.5365,46400.0
2014-10-20 11:50:00,83.3,83.36,83.22,83.35,60000.0,71.5451,71.5966,71.4763,71.588,60000.0
2014-10-20 12:00:00,83.35,83.48,83.33,83.41,50400.0,71.588,71.6997,71.5708,71.6395,50400.0
2014-10-20 12:10:00,83.41,83.56,83.41,83.52,65400.0,71.6395,71.7684,71.6395,71.734,65400.0
2014-10-20 12:20:00,83.52,83.58,83.43,83.45,53700.0,71.734,71.7855,71.6567,71.6739,53700.0
2014-10-20 12:30:00,83.44,83.45,83.33,83.38,50400.0,71.6653,71.6739,71.5708,71.6138,50400.0
2014-10-20 12:40:00,83.38,83.41,83.22,83.26,31700.0,71.6138,71.6395,71.4763,71.5107,31700.0
2014-10-20 12:50:00,83.26,83.32,83.11,83.18,38800.0,71.5107,71.5622,71.3819,71.442,38800.0
2014-10-20 13:00:00,83.17,83.27,83.13,83.25,50600.0,71.4334,71.5193,71.399,71.5021,50600.0
2014-10-20 13:10:00,83.25,83.39,83.24,83.36,67300.0,71.5021,71.6224,71.4935,71.5966,67300.0
2014-10-20 13:20:00,83.37,83.7,83.36,83.61,98300.0,71.6052,71.8886,71.5966,71.8113,98300.0
2014-10-20 13:30:00,83.6,83.64,83.53,83.62,39900.0,71.8027,71.8371,71.7426,71.8199,39900.0
2014-10-20 13:40:00,83.62,83.77,83.61,83.67,118300.0,71.8199,71.9487,71.8113,71.8628,118300.0
2014-10-20 13:50:00,83.67,83.76,83.64,83.69,68100.0,71.8628,71.9401,71.8371,71.88,68100.0
2014-10-20 14:00:00,83.68,83.98,83.66,83.9,149300.0,71.8714,72.1291,71.8543,72.0604,149300.0
2014-10-20 14:10:00,83.89,84.04,83.89,84.0,109000.0,72.0518,72.1806,72.0518,72.1463,109000.0
2014-10-20 14:20:00,84.0,84.03,83.79,83.83,80400.0,72.1463,72.172,71.9659,72.0003,80400.0
2014-10-20 14:30:00,83.84,83.96,83.82,83.94,77200.0,72.0088,72.1119,71.9917,72.0947,77200.0
2014-10-20 14:40:00,83.95,83.97,83.82,83.83,84000.0,72.1033,72.1205,71.9917,72.0003,84000.0
2014-10-20 14:50:00,83.83,83.86,83.79,83.8,178800.0,72.0003,72.026,71.9659,71.9745,178800.0
2014-10-20 15:00:00,83.82,84.09,83.81,84.03,116500.0,71.9917,72.2236,71.9831,72.172,116500.0
2014-10-20 15:10:00,84.03,84.08,83.94,83.94,90300.0,72.172,72.215,72.0947,72.0947,90300.0
2014-10-20 15:20:00,83.94,84.0,83.84,83.91,154900.0,72.0947,72.1463,72.0088,72.069,154900.0
2014-10-20 15:30:00,83.92,84.1,83.92,83.96,172400.0,72.0776,72.2322,72.0776,72.1119,172400.0
2014-10-20 15:40:00,83.97,84.08,83.92,84.03,217000.0,72.1205,72.215,72.0776,72.172,217000.0
2014-10-20 15:50:00,84.03,84.09,83.96,84.03,340300.0,72.172,72.2236,72.1119,72.172,340300.0
2014-10-21 09:30:00,84.7,84.87,84.44,84.63,174200.0,72.7475,72.8935,72.5242,72.6874,174200.0
2014-10-21 09:40:00,84.65,84.76,84.51,84.68,173700.0,72.7045,72.799,72.5843,72.7303,173700.0
2014-10-21 09:50:00,84.71,84.9,84.65,84.87,164600.0,72.7561,72.9193,72.7045,72.8935,164600.0
2014-10-21 10:00:00,84.87,85.03,84.82,85.02,191000.0,72.8935,73.0309,72.8506,73.0223,191000.0
2014-10-21 10:10:00,85.0,85.17,84.83,84.86,136100.0,73.0052,73.1512,72.8591,72.8849,136100.0
2014-10-21 10:20:00,84.86,84.91,84.78,84.84,125100.0,72.8849,72.9279,72.8162,72.8677,125100.0
2014-10-21 10:30:00,84.85,84.95,84.82,84.87,70700.0,72.8763,72.9622,72.8506,72.8935,70700.0
2014-10-21 10:40:00,84.88,85.07,84.86,85.0,78100.0,72.9021,73.0653,72.8849,73.0052,78100.0
2014-10-21 10:50:00,85.01,85.11,84.98,85.06,119100.0,73.0137,73.0996,72.988,73.0567,119100.0
2014-10-21 11:00:00,85.06,85.15,85.05,85.15,94900.0,73.0567,73.134,73.0481,73.134,94900.0
2014-10-21 11:10:00,85.13,85.2,85.07,85.16,97600.0,73.1168,73.1769,73.0653,73.1426,97600.0
2014-10-21 11:20:00,85.16,85.23,85.12,85.21,110000.0,73.1426,73.2027,73.1082,73.1855,110000.0
2014-10-21 11:30:00,85.21,85.58,85.17,85.56,123100.0,73.1855,73.5033,73.1512,73.4861,123100.0
2014-10-21 11:40:00,85.57,85.62,85.36,85.39,96900.0,73.4947,73.5377,73.3144,73.3401,96900.0
2014-10-21 11:50:00,85.4,85.41,85.33,85.36,51500.0,73.3487,73.3573,73.2886,73.3144,51500.0
2014-10-21 12:00:00,85.37,85.52,85.37,85.51,89800.0,73.3229,73.4518,73.3229,73.4432,89800.0
2014-10-21 12:10:00,85.52,85.54,85.47,85.49,65000.0,73.4518,73.469,73.4088,73.426,65000.0
2014-10-21 12:20:00,85.49,85.56,85.49,85.51,70400.0,73.426,73.4861,73.426,73.4432,70400.0
2014-10-21 12:30:00,85.52,85.54,85.37,85.41,60200.0,73.4518,73.469,73.3229,73.3573,60200.0
2014-10-21 12:40:00,85.41,85.44,85.33,85.36,57200.0,73.3573,73.3831,73.2886,73.3144,57200.0
2014-10-21 12:50:00,85.36,85.39,85.33,85.34,69100.0,73.3144,73.3401,73.2886,73.2972,69100.0
2014-10-21 13:00:00,85.33,85.36,85.29,85.32,55700.0,73.2886,73.3144,73.2542,73.28,55700.0
2014-10-21 13:10:00,85.31,85.36,85.29,85.3,53600.0,73.2714,73.3144,73.2542,73.2628,53600.0
2014-10-21 13:20:00,85.3,85.33,85.25,85.29,77400.0,73.2628,73.2886,73.2199,73.2542,77400.0
2014-10-21 13:30:00,85.29,85.58,85.28,85.53,72400.0,73.2542,73.5033,73.2456,73.4604,72400.0
2014-10-21 13:40:00,85.52,85.56,85.48,85.49,45300.0,73.4518,73.4861,73.4174,73.426,45300.0
2014-10-21 13:50:00,85.49,85.53,85.42,85.45,65500.0,73.426,73.4604,73.3659,73.3917,65500.0
2014-10-21 14:00:00,85.45,85.45,85.37,85.42,82500.0,73.3917,73.3917,73.3229,73.3659,82500.0
2014-10-21 14:10:00,85.44,85.49,85.37,85.43,69600.0,73.3831,73.426,73.3229,73.3745,69600.0
2014-10-21 14:20:00,85.43,85.46,85.42,85.43,66000.0,73.3745,73.4002,73.3659,73.3745,66000.0
2014-10-21 14:30:00,85.43,85.44,85.36,85.41,70400.0,73.3745,73.3831,73.3144,73.3573,70400.0
2014-10-21 14:40:00,85.41,85.44,85.24,85.26,150900.0,73.3573,73.3831,73.2113,73.2285,150900.0
2014-10-21 14:50:00,85.26,85.31,85.25,85.26,48200.0,73.2285,73.2714,73.2199,73.2285,48200.0
2014-10-21 15:00:00,85.26,85.35,85.24,85.34,105500.0,73.2285,73.3058,73.2113,73.2972,105500.0
2014-10-21 15:10:00,85.34,85.56,85.34,85.52,93600.0,73.2972,73.4861,73.2972,73.4518,93600.0
2014-10-21 15:20:00,85.52,85.66,85.48,85.65,99500.0,73.4518,73.572,73.4174,73.5634,99500.0
2014-10-21 15:30:00,85.65,85.65,85.48,85.48,189200.0,73.5634,73.5634,73.4174,73.4174,189200.0
2014-10-21 15:40:00,85.48,85.66,85.48,85.62,197600.0,73.4174,73.572,73.4174,73.5377,197600.0
2014-10-21 15:50:00,85.63,85.65,85.54,85.62,341000.0,73.5463,73.5634,73.469,73.5377,341000.0
2014-10-22 09:30:00,85.62,85.87,85.12,85.15,196300.0,73.5377,73.7524,73.1082,73.134,196300.0
2014-10-22 09:40:00,85.15,85.51,85.15,85.3,72600.0,73.134,73.4432,73.134,73.2628,72600.0
2014-10-22 09:50:00,85.3,85.51,85.3,85.38,106300.0,73.2628,73.4432,73.2628,73.3315,106300.0
2014-10-22 10:00:00,85.4,85.4,85.21,85.24,111600.0,73.3487,73.3487,73.1855,73.2113,111600.0
2014-10-22 10:10:00,85.24,85.36,85.19,85.34,89800.0,73.2113,73.3144,73.1683,73.2972,89800.0
2014-10-22 10:20:00,85.34,85.51,85.3,85.31,124400.0,73.2972,73.4432,73.2628,73.2714,124400.0
2014-10-22 10:30:00,85.31,85.39,85.22,85.26,126400.0,73.2714,73.3401,73.1941,73.2285,126400.0
2014-10-22 10:40:00,85.26,85.27,85.03,85.04,137200.0,73.2285,73.2371,73.0309,73.0395,137200.0
2014-10-22 10:50:00,85.04,85.15,84.96,85.0,104400.0,73.0395,73.134,72.9708,73.0052,104400.0
2014-10-22 11:00:00,85.0,85.09,84.91,84.92,100800.0,73.0052,73.0825,72.9279,72.9364,100800.0
2014-10-22 11:10:00,84.93,85.01,84.9,85.0,132000.0,72.945,73.0137,72.9193,73.0052,132000.0
2014-10-22 11:20:00,85.0,85.15,85.0,85.02,66900.0,73.0052,73.134,73.0052,73.0223,66900.0
2014-10-22 11:30:00,85.03,85.05,84.95,84.95,94200.0,73.0309,73.0481,72.9622,72.9622,94200.0
2014-10-22 11:40:00,84.95,84.96,84.85,84.94,73400.0,72.9622,72.9708,72.8763,72.9536,73400.0
2014-10-22 11:50:00,84.94,84.97,84.87,84.92,57300.0,72.9536,72.9794,72.8935,72.9364,57300.0
2014-10-22 12:00:00,84.93,84.99,84.86,84.88,47900.0,72.945,72.9966,72.8849,72.9021,47900.0
2014-10-22 12:10:00,84.89,84.93,84.59,84.63,63200.0,72.9107,72.945,72.653,72.6874,63200.0
2014-10-22 12:20:00,84.62,84.71,84.62,84.68,76500.0,72.6788,72.7561,72.6788,72.7303,76500.0
2014-10-22 12:30:00,84.69,84.69,84.5,84.53,111600.0,72.7389,72.7389,72.5757,72.6015,111600.0
2014-10-22 12:40:00,84.52,84.58,84.4,84.43,109300.0,72.5929,72.6444,72.4898,72.5156,109300.0
2014-10-22 12:50:00,84.43,84.56,84.42,84.56,94300.0,72.5156,72.6272,72.507,72.6272,94300.0
2014-10-22 13:00:00,84.57,84.57,84.45,84.5,89900.0,72.6358,72.6358,72.5328,72.5757,89900.0
2014-10-22 13:10:00,84.5,84.52,84.44,84.47,71300.0,72.5757,72.5929,72.5242,72.5499,71300.0
2014-10-22 13:20:00,84.47,84.48,84.2,84.25,83500.0,72.5499,72.5585,72.318,72.361,83500.0
2014-10-22 13:30:00,84.25,84.29,84.13,84.29,71300.0,72.361,72.3953,72.2579,72.3953,71300.0
2014-10-22 13:40:00,84.3,84.38,84.24,84.26,49200.0,72.4039,72.4726,72.3524,72.3696,49200.0
2014-10-22 13:50:00,84.26,84.34,84.2,84.23,74500.0,72.3696,72.4383,72.318,72.3438,74500.0
2014-10-22 14:00:00,84.22,84.31,84.15,84.28,63700.0,72.3352,72.4125,72.2751,72.3868,63700.0
2014-10-22 14:10:00,84.27,84.32,84.18,84.25,56800.0,72.3782,72.4211,72.3009,72.361,56800.0
2014-10-22 14:20:00,84.24,84.32,84.18,84.25,67900.0,72.3524,72.4211,72.3009,72.361,67900.0
2014-10-22 14:30:00,84.27,84.29,84.15,84.17,82200.0,72.3782,72.3953,72.2751,72.2923,82200.0
2014-10-22 14:40:00,84.18,84.41,84.17,84.33,78200.0,72.3009,72.4984,72.2923,72.4297,78200.0
2014-10-22 14:50:00,84.34,84.46,84.25,84.43,109900.0,72.4383,72.5414,72.361,72.5156,109900.0
2014-10-22 15:00:00,84.42,84.46,84.37,84.38,85900.0,72.507,72.5414,72.4641,72.4726,85900.0
2014-10-22 15:10:00,84.38,84.44,84.29,84.35,148000.0,72.4726,72.5242,72.3953,72.4469,148000.0
2014-10-22 15:20:00,84.36,84.39,84.26,84.37,119200.0,72.4555,72.4812,72.3696,72.4641,119200.0
2014-10-22 15:30:00,84.37,84.37,84.11,84.19,185000.0,72.4641,72.4641,72.2407,72.3095,185000.0
2014-10-22 15:40:00,84.19,84.19,83.93,83.93,175500.0,72.3095,72.3095,72.0861,72.0861,175500.0
2014-10-22 15:50:00,83.93,84.05,83.93,83.99,302400.0,72.0861,72.1892,72.0861,72.1377,302400.0
2014-10-23 09:30:00,85.13,85.25,84.91,84.98,192600.0,73.1168,73.2199,72.9279,72.988,192600.0
2014-10-23 09:40:00,85.05,85.18,84.9,85.03,84100.0,73.0481,73.1598,72.9193,73.0309,84100.0
2014-10-23 09:50:00,85.04,85.11,84.87,84.92,111900.0,73.0395,73.0996,72.8935,72.9364,111900.0
2014-10-23 10:00:00,84.91,85.23,84.89,85.2,60100.0,72.9279,73.2027,72.9107,73.1769,60100.0
2014-10-23 10:10:00,85.2,85.25,85.1,85.14,73000.0,73.1769,73.2199,73.091,73.1254,73000.0
2014-10-23 10:20:00,85.16,85.16,84.96,84.99,115100.0,73.1426,73.1426,72.9708,72.9966,115100.0
2014-10-23 10:30:00,84.99,85.15,84.96,85.15,73300.0,72.9966,73.134,72.9708,73.134,73300.0
2014-10-23 10:40:00,85.14,85.41,85.08,85.34,103700.0,73.1254,73.3573,73.0739,73.2972,103700.0
2014-10-23 10:50:00,85.32,85.41,85.3,85.35,66500.0,73.28,73.3573,73.2628,73.3058,66500.0
2014-10-23 11:00:00,85.35,85.4,85.27,85.32,86000.0,73.3058,73.3487,73.2371,73.28,86000.0
2014-10-23 11:10:00,85.33,85.47,85.29,85.42,58700.0,73.2886,73.4088,73.2542,73.3659,58700.0
2014-10-23 11:20:00,85.41,85.44,85.35,85.37,42600.0,73.3573,73.3831,73.3058,73.3229,42600.0
2014-10-23 11:30:00,85.36,85.43,85.31,85.33,63400.0,73.3144,73.3745,73.2714,73.2886,63400.0
2014-10-23 11:40:00,85.32,85.34,85.16,85.22,63200.0,73.28,73.2972,73.1426,73.1941,63200.0
2014-10-23 11:50:00,85.24,85.27,85.13,85.17,38100.0,73.2113,73.2371,73.1168,73.1512,38100.0
2014-10-23 12:00:00,85.17,85.3,85.16,85.3,41800.0,73.1512,73.2628,73.1426,73.2628,41800.0
2014-10-23 12:10:00,85.31,85.33,85.15,85.15,50600.0,73.2714,73.2886,73.134,73.134,50600.0
2014-10-23 12:20:00,85.16,85.29,85.14,85.28,38200.0,73.1426,73.2542,73.1254,73.2456,38200.0
2014-10-23 12:30:00,85.27,85.27,85.12,85.15,54500.0,73.2371,73.2371,73.1082,73.134,54500.0
2014-10-23 12:40:00,85.16,85.19,85.06,85.08,48900.0,73.1426,73.1683,73.0567,73.0739,48900.0
2014-10-23 12:50:00,85.11,85.25,85.11,85.2,62700.0,73.0996,73.2199,73.0996,73.1769,62700.0
2014-10-23 13:00:00,85.2,85.34,85.2,85.32,32000.0,73.1769,73.2972,73.1769,73.28,32000.0
2014-10-23 13:10:00,85.32,85.37,85.32,85.37,42400.0,73.28,73.3229,73.28,73.3229,42400.0
2014-10-23 13:20:00,85.36,85.44,85.32,85.44,47800.0,73.3144,73.3831,73.28,73.3831,47800.0
2014-10-23 13:30:00,85.44,85.57,85.4,85.54,82600.0,73.3831,73.4947,73.3487,73.469,82600.0
2014-10-23 13:40:00,85.53,85.53,85.41,85.5,82400.0,73.4604,73.4604,73.3573,73.4346,82400.0
2014-10-23 13:50:00,85.5,85.55,85.47,85.53,70500.0,73.4346,73.4775,73.4088,73.4604,70500.0
2014-10-23 14:00:00,85.53,85.58,85.51,85.53,70900.0,73.4604,73.5033,73.4432,73.4604,70900.0
2014-10-23 14:10:00,85.52,85.73,85.51,85.7,96800.0,73.4518,73.6321,73.4432,73.6064,96800.0
2014-10-23 14:20:00,85.7,85.8,85.67,85.77,63200.0,73.6064,73.6923,73.5806,73.6665,63200.0
2014-10-23 14:30:00,85.77,85.78,85.7,85.73,65900.0,73.6665,73.6751,73.6064,73.6321,65900.0
2014-10-23 14:40:00,85.72,85.85,85.68,85.79,161200.0,73.6236,73.7352,73.5892,73.6837,161200.0
2014-10-23 14:50:00,85.79,85.8,85.49,85.67,268600.0,73.6837,73.6923,73.426,73.5806,268600.0
2014-10-23 15:00:00,85.66,85.67,85.45,85.49,290100.0,73.572,73.5806,73.3917,73.426,290100.0
2014-10-23 15:10:00,85.49,85.66,85.46,85.57,155900.0,73.426,73.572,73.4002,73.4947,155900.0
2014-10-23 15:20:00,85.56,85.66,85.5,85.59,157500.0,73.4861,73.572,73.4346,73.5119,157500.0
2014-10-23 15:30:00,85.59,85.83,85.58,85.77,244700.0,73.5119,73.718,73.5033,73.6665,244700.0
2014-10-23 15:40:00,85.75,85.75,85.62,85.67,221800.0,73.6493,73.6493,73.5377,73.5806,221800.0
2014-10-23 15:50:00,85.68,85.74,85.5,85.59,387800.0,73.5892,73.6407,73.4346,73.5119,387800.0
2014-10-24 09:30:00,85.69,86.33,85.59,86.02,130000.0,73.5978,74.1475,73.5119,73.8812,130000.0
2014-10-24 09:40:00,86.0,86.05,85.8,86.04,65200.0,73.864,73.907,73.6923,73.8984,65200.0
2014-10-24 09:50:00,86.04,86.09,85.85,85.85,180500.0,73.8984,73.9413,73.7352,73.7352,180500.0
2014-10-24 10:00:00,85.88,86.01,85.69,85.72,103900.0,73.761,73.8726,73.5978,73.6236,103900.0
2014-10-24 10:10:00,85.75,85.84,85.68,85.81,73900.0,73.6493,73.7266,73.5892,73.7009,73900.0
2014-10-24 10:20:00,85.81,85.83,85.68,85.69,47000.0,73.7009,73.718,73.5892,73.5978,47000.0
2014-10-24 10:30:00,85.69,85.96,85.68,85.94,73600.0,73.5978,73.8297,73.5892,73.8125,73600.0
2014-10-24 10:40:00,85.95,86.01,85.88,85.92,54100.0,73.8211,73.8726,73.761,73.7953,54100.0
2014-10-24 10:50:00,85.94,86.05,85.93,86.01,70000.0,73.8125,73.907,73.8039,73.8726,70000.0
2014-10-24 11:00:00,86.0,86.03,85.93,85.96,83200.0,73.864,73.8898,73.8039,73.8297,83200.0
2014-10-24 11:10:00,85.96,86.0,85.92,85.95,87900.0,73.8297,73.864,73.7953,73.8211,87900.0
2014-10-24 11:20:00,85.96,85.98,85.89,85.92,38400.0,73.8297,73.8469,73.7696,73.7953,38400.0
2014-10-24 11:30:00,85.91,85.98,85.86,85.96,55000.0,73.7867,73.8469,73.7438,73.8297,55000.0
2014-10-24 11:40:00,85.97,86.1,85.95,86.05,36700.0,73.8383,73.9499,73.8211,73.907,36700.0
2014-10-24 11:50:00,86.05,86.06,85.98,85.99,27800.0,73.907,73.9156,73.8469,73.8555,27800.0
2014-10-24 12:00:00,85.98,86.0,85.94,85.97,62100.0,73.8469,73.864,73.8125,73.8383,62100.0
2014-10-24 12:10:00,85.98,86.11,85.95,86.03,37700.0,73.8469,73.9585,73.8211,73.8898,37700.0
2014-10-24 12:20:00,86.04,86.06,85.96,86.02,36700.0,73.8984,73.9156,73.8297,73.8812,36700.0
2014-10-24 12:30:00,86.03,86.08,85.99,86.03,33400.0,73.8898,73.9327,73.8555,73.8898,33400.0
2014-10-24 12:40:00,86.03,86.05,85.99,86.05,20000.0,73.8898,73.907,73.8555,73.907,20000.0
2014-10-24 12:50:00,86.05,86.05,85.9,85.98,37400.0,73.907,73.907,73.7782,73.8469,37400.0
2014-10-24 13:00:00,85.96,86.03,85.95,86.01,43500.0,73.8297,73.8898,73.8211,73.8726,43500.0
2014-10-24 13:10:00,86.0,86.02,85.86,85.9,43700.0,73.864,73.8812,73.7438,73.7782,43700.0
2014-10-24 13:20:00,85.91,85.95,85.86,85.91,36300.0,73.7867,73.8211,73.7438,73.7867,36300.0
2014-10-24 13:30:00,85.9,86.1,85.87,86.08,45500.0,73.7782,73.9499,73.7524,73.9327,45500.0
2014-10-24 13:40:00,86.08,86.11,86.01,86.08,45200.0,73.9327,73.9585,73.8726,73.9327,45200.0
2014-10-24 13:50:00,86.07,86.13,86.04,86.04,47800.0,73.9242,73.9757,73.8984,73.8984,47800.0
2014-10-24 14:00:00,86.05,86.18,86.0,86.17,35700.0,73.907,74.0186,73.864,74.01,35700.0
2014-10-24 14:10:00,86.16,86.2,86.14,86.19,46600.0,74.0015,74.0358,73.9843,74.0272,46600.0
2014-10-24 14:20:00,86.19,86.31,86.19,86.27,129600.0,74.0272,74.1303,74.0272,74.0959,129600.0
2014-10-24 14:30:00,86.28,86.29,86.19,86.24,57400.0,74.1045,74.1131,74.0272,74.0702,57400.0
2014-10-24 14:40:00,86.24,86.38,86.23,86.38,67600.0,74.0702,74.1904,74.0616,74.1904,67600.0
2014-10-24 14:50:00,86.35,86.37,86.3,86.31,72200.0,74.1646,74.1818,74.1217,74.1303,72200.0
2014-10-24 15:00:00,86.31,86.41,86.31,86.33,87100.0,74.1303,74.2162,74.1303,74.1475,87100.0
2014-10-24 15:10:00,86.33,86.34,86.24,86.32,101300.0,74.1475,74.1561,74.0702,74.1389,101300.0
2014-10-24 15:20:00,86.31,86.37,86.23,86.3,172100.0,74.1303,74.1818,74.0616,74.1217,172100.0
2014-10-24 15:30:00,86.3,86.36,86.29,86.29,132400.0,74.1217,74.1732,74.1131,74.1131,132400.0
2014-10-24 15:40:00,86.29,86.42,86.29,86.34,168700.0,74.1131,74.2248,74.1131,74.1561,168700.0
2014-10-24 15:50:00,86.34,86.43,86.33,86.39,295600.0,74.1561,74.2334,74.1475,74.199,295600.0
2014-10-27 09:30:00,86.01,86.35,86.01,86.16,125500.0,73.8726,74.1646,73.8726,74.0015,125500.0
2014-10-27 09:40:00,86.14,86.14,85.99,86.01,66800.0,73.9843,73.9843,73.8555,73.8726,66800.0
2014-10-27 09:50:00,85.99,86.0,85.85,85.9,61900.0,73.8555,73.864,73.7352,73.7782,61900.0
2014-10-27 10:00:00,85.9,85.94,85.76,85.92,92800.0,73.7782,73.8125,73.6579,73.7953,92800.0
2014-10-27 10:10:00,85.91,86.19,85.85,86.14,46100.0,73.7867,74.0272,73.7352,73.9843,46100.0
2014-10-27 10:20:00,86.16,86.21,86.07,86.13,31200.0,74.0015,74.0444,73.9242,73.9757,31200.0
2014-10-27 10:30:00,86.14,86.15,85.92,86.03,54300.0,73.9843,73.9929,73.7953,73.8898,54300.0
2014-10-27 10:40:00,86.03,86.39,86.0,86.31,46500.0,73.8898,74.199,73.864,74.1303,46500.0
2014-10-27 10:50:00,86.3,86.31,86.18,86.22,25200.0,74.1217,74.1303,74.0186,74.053,25200.0
2014-10-27 11:00:00,86.22,86.3,86.18,86.28,62500.0,74.053,74.1217,74.0186,74.1045,62500.0
2014-10-27 11:10:00,86.29,86.44,86.29,86.33,42300.0,74.1131,74.2419,74.1131,74.1475,42300.0
2014-10-27 11:20:00,86.33,86.44,86.32,86.43,64900.0,74.1475,74.2419,74.1389,74.2334,64900.0
2014-10-27 11:30:00,86.43,86.48,86.16,86.22,44100.0,74.2334,74.2763,74.0015,74.053,44100.0
2014-10-27 11:40:00,86.22,86.26,86.1,86.16,73500.0,74.053,74.0873,73.9499,74.0015,73500.0
2014-10-27 11:50:00,86.14,86.17,86.04,86.12,24500.0,73.9843,74.01,73.8984,73.9671,24500.0
2014-10-27 12:00:00,86.1,86.19,86.09,86.12,55100.0,73.9499,74.0272,73.9413,73.9671,55100.0
2014-10-27 12:10:00,86.12,86.18,86.04,86.11,37500.0,73.9671,74.0186,73.8984,73.9585,37500.0
2014-10-27 12:20:00,86.14,86.25,86.08,86.08,60300.0,73.9843,74.0788,73.9327,73.9327,60300.0
2014-10-27 12:30:00,86.09,86.14,86.04,86.07,84400.0,73.9413,73.9843,73.8984,73.9242,84400.0
2014-10-27 12:40:00,86.07,86.15,86.0,86.03,52100.0,73.9242,73.9929,73.864,73.8898,52100.0
2014-10-27 12:50:00,86.02,86.16,86.01,86.12,44800.0,73.8812,74.0015,73.8726,73.9671,44800.0
2014-10-27 13:00:00,86.13,86.26,86.09,86.17,70700.0,73.9757,74.0873,73.9413,74.01,70700.0
2014-10-27 13:10:00,86.18,86.27,86.12,86.26,72300.0,74.0186,74.0959,73.9671,74.0873,72300.0
2014-10-27 13:20:00,86.27,86.27,86.15,86.22,35700.0,74.0959,74.0959,73.9929,74.053,35700.0
2014-10-27 13:30:00,86.22,86.24,86.09,86.09,40400.0,74.053,74.0702,73.9413,73.9413,40400.0
2014-10-27 13:40:00,86.11,86.21,86.07,86.19,60300.0,73.9585,74.0444,73.9242,74.0272,60300.0
2014-10-27 13:50:00,86.18,86.22,86.13,86.2,63200.0,74.0186,74.053,73.9757,74.0358,63200.0
2014-10-27 14:00:00,86.19,86.23,86.17,86.22,60200.0,74.0272,74.0616,74.01,74.053,60200.0
2014-10-27 14:10:00,86.23,86.32,86.22,86.3,62200.0,74.0616,74.1389,74.053,74.1217,62200.0
2014-10-27 14:20:00,86.3,86.31,86.21,86.29,45600.0,74.1217,74.1303,74.0444,74.1131,45600.0
2014-10-27 14:30:00,86.28,86.29,86.2,86.28,80000.0,74.1045,74.1131,74.0358,74.1045,80000.0
2014-10-27 14:40:00,86.29,86.3,86.23,86.26,44100.0,74.1131,74.1217,74.0616,74.0873,44100.0
2014-10-27 14:50:00,86.28,86.33,86.23,86.32,94700.0,74.1045,74.1475,74.0616,74.1389,94700.0
2014-10-27 15:00:00,86.32,86.43,86.3,86.4,88800.0,74.1389,74.2334,74.1217,74.2076,88800.0
2014-10-27 15:10:00,86.4,86.51,86.38,86.5,128900.0,74.2076,74.3021,74.1904,74.2935,128900.0
2014-10-27 15:20:00,86.5,86.53,86.48,86.5,89800.0,74.2935,74.3192,74.2763,74.2935,89800.0
2014-10-27 15:30:00,86.49,86.58,86.46,86.57,151500.0,74.2849,74.3622,74.2591,74.3536,151500.0
2014-10-27 15:40:00,86.58,86.71,86.52,86.61,238200.0,74.3622,74.4738,74.3107,74.388,238200.0
2014-10-27 15:50:00,86.61,86.75,86.58,86.62,258600.0,74.388,74.5082,74.3622,74.3965,258600.0
2014-10-28 09:30:00,87.07,87.48,87.07,87.25,176700.0,74.783,75.1352,74.783,74.9376,176700.0
2014-10-28 09:40:00,87.24,87.25,87.03,87.16,111900.0,74.9291,74.9376,74.7487,74.8603,111900.0
2014-10-28 09:50:00,87.16,87.25,87.1,87.25,82700.0,74.8603,74.9376,74.8088,74.9376,82700.0
2014-10-28 10:00:00,87.2,87.39,87.19,87.22,65800.0,74.8947,75.0579,74.8861,74.9119,65800.0
2014-10-28 10:10:00,87.21,87.24,87.1,87.11,70600.0,74.9033,74.9291,74.8088,74.8174,70600.0
2014-10-28 10:20:00,87.09,87.22,87.08,87.21,84300.0,74.8002,74.9119,74.7916,74.9033,84300.0
2014-10-28 10:30:00,87.22,87.24,87.12,87.17,61900.0,74.9119,74.9291,74.826,74.8689,61900.0
2014-10-28 10:40:00,87.17,87.19,86.97,86.97,221100.0,74.8689,74.8861,74.6972,74.6972,221100.0
2014-10-28 10:50:00,86.99,87.02,86.96,87.0,80500.0,74.7143,74.7401,74.6886,74.7229,80500.0
2014-10-28 11:00:00,87.01,87.16,86.99,87.12,32500.0,74.7315,74.8603,74.7143,74.826,32500.0
2014-10-28 11:10:00,87.12,87.3,87.1,87.25,47400.0,74.826,74.9806,74.8088,74.9376,47400.0
2014-10-28 11:20:00,87.26,87.3,87.23,87.23,49300.0,74.9462,74.9806,74.9205,74.9205,49300.0
2014-10-28 11:30:00,87.23,87.38,87.23,87.35,69800.0,74.9205,75.0493,74.9205,75.0235,69800.0
2014-10-28 11:40:00,87.34,87.41,87.25,87.25,40000.0,75.0149,75.0751,74.9376,74.9376,40000.0
2014-10-28 11:50:00,87.25,87.26,87.13,87.18,67300.0,74.9376,74.9462,74.8346,74.8775,67300.0
2014-10-28 12:00:00,87.17,87.25,87.14,87.22,32700.0,74.8689,74.9376,74.8432,74.9119,32700.0
2014-10-28 12:10:00,87.23,87.3,87.19,87.22,42700.0,74.9205,74.9806,74.8861,74.9119,42700.0
2014-10-28 12:20:00,87.22,87.29,87.21,87.27,26300.0,74.9119,74.972,74.9033,74.9548,26300.0
2014-10-28 12:30:00,87.27,87.3,87.19,87.2,72500.0,74.9548,74.9806,74.8861,74.8947,72500.0
2014-10-28 12:40:00,87.19,87.23,87.14,87.2,43700.0,74.8861,74.9205,74.8432,74.8947,43700.0
2014-10-28 12:50:00,87.2,87.24,87.15,87.21,30000.0,74.8947,74.9291,74.8518,74.9033,30000.0
2014-10-28 13:00:00,87.21,87.31,87.2,87.3,50700.0,74.9033,74.9892,74.8947,74.9806,50700.0
2014-10-28 13:10:00,87.3,87.31,87.23,87.24,26500.0,74.9806,74.9892,74.9205,74.9291,26500.0
2014-10-28 13:20:00,87.25,87.29,87.24,87.27,19400.0,74.9376,74.972,74.9291,74.9548,19400.0
2014-10-28 13:30:00,87.27,87.32,87.22,87.31,26400.0,74.9548,74.9978,74.9119,74.9892,26400.0
2014-10-28 13:40:00,87.31,87.4,87.3,87.37,61000.0,74.9892,75.0665,74.9806,75.0407,61000.0
2014-10-28 13:50:00,87.37,87.41,87.3,87.41,26100.0,75.0407,75.0751,74.9806,75.0751,26100.0
2014-10-28 14:00:00,87.41,87.41,87.27,87.28,26800.0,75.0751,75.0751,74.9548,74.9634,26800.0
2014-10-28 14:10:00,87.28,87.29,87.22,87.24,41500.0,74.9634,74.972,74.9119,74.9291,41500.0
2014-10-28 14:20:00,87.24,87.4,87.24,87.38,47300.0,74.9291,75.0665,74.9291,75.0493,47300.0
2014-10-28 14:30:00,87.39,87.57,87.37,87.56,105300.0,75.0579,75.2125,75.0407,75.2039,105300.0
2014-10-28 14:40:00,87.56,87.63,87.56,87.6,61400.0,75.2039,75.264,75.2039,75.2383,61400.0
2014-10-28 14:50:00,87.59,87.66,87.59,87.6,54900.0,75.2297,75.2898,75.2297,75.2383,54900.0
2014-10-28 15:00:00,87.61,87.8,87.61,87.7,101900.0,75.2468,75.41,75.2468,75.3241,101900.0
2014-10-28 15:10:00,87.7,87.8,87.66,87.77,57700.0,75.3241,75.41,75.2898,75.3843,57700.0
2014-10-28 15:20:00,87.77,87.84,87.71,87.75,81800.0,75.3843,75.4444,75.3327,75.3671,81800.0
2014-10-28 15:30:00,87.75,87.95,87.73,87.94,130800.0,75.3671,75.5389,75.3499,75.5303,130800.0
2014-10-28 15:40:00,87.94,87.99,87.83,87.87,258400.0,75.5303,75.5732,75.4358,75.4702,258400.0
2014-10-28 15:50:00,87.86,87.98,87.81,87.98,265500.0,75.4616,75.5646,75.4186,75.5646,265500.0
2014-10-29 09:30:00,88.23,88.76,88.23,88.72,203000.0,75.7794,76.2346,75.7794,76.2002,203000.0
2014-10-29 09:40:00,88.72,88.99,88.62,88.73,247700.0,76.2002,76.4321,76.1143,76.2088,247700.0
2014-10-29 09:50:00,88.73,88.85,88.64,88.82,100500.0,76.2088,76.3119,76.1315,76.2861,100500.0
2014-10-29 10:00:00,88.82,88.9,88.64,88.64,94900.0,76.2861,76.3548,76.1315,76.1315,94900.0
2014-10-29 10:10:00,88.64,88.66,88.46,88.54,167400.0,76.1315,76.1487,75.9769,76.0456,167400.0
2014-10-29 10:20:00,88.54,88.59,88.42,88.44,84800.0,76.0456,76.0885,75.9425,75.9597,84800.0
2014-10-29 10:30:00,88.42,88.5,88.41,88.42,71400.0,75.9425,76.0112,75.934,75.9425,71400.0
2014-10-29 10:40:00,88.43,88.46,88.28,88.31,88500.0,75.9511,75.9769,75.8223,75.8481,88500.0
2014-10-29 10:50:00,88.3,88.34,88.21,88.23,56100.0,75.8395,75.8738,75.7622,75.7794,56100.0
2014-10-29 11:00:00,88.23,88.36,88.23,88.25,59000.0,75.7794,75.891,75.7794,75.7965,59000.0
2014-10-29 11:10:00,88.26,88.3,88.16,88.26,101100.0,75.8051,75.8395,75.7192,75.8051,101100.0
2014-10-29 11:20:00,88.26,88.37,88.25,88.35,61200.0,75.8051,75.8996,75.7965,75.8824,61200.0
2014-10-29 11:30:00,88.34,88.37,88.26,88.29,55500.0,75.8738,75.8996,75.8051,75.8309,55500.0
2014-10-29 11:40:00,88.29,88.38,88.26,88.29,49000.0,75.8309,75.9082,75.8051,75.8309,49000.0
2014-10-29 11:50:00,88.31,88.35,88.25,88.35,47100.0,75.8481,75.8824,75.7965,75.8824,47100.0
2014-10-29 12:00:00,88.33,88.34,88.2,88.22,75200.0,75.8652,75.8738,75.7536,75.7708,75200.0
2014-10-29 12:10:00,88.22,88.23,88.16,88.18,53100.0,75.7708,75.7794,75.7192,75.7364,53100.0
2014-10-29 12:20:00,88.18,88.21,88.08,88.1,50500.0,75.7364,75.7622,75.6505,75.6677,50500.0
2014-10-29 12:30:00,88.1,88.17,88.02,88.02,60700.0,75.6677,75.7278,75.599,75.599,60700.0
2014-10-29 12:40:00,88.03,88.09,88.01,88.08,37900.0,75.6076,75.6591,75.5904,75.6505,37900.0
2014-10-29 12:50:00,88.07,88.15,88.02,88.08,62400.0,75.6419,75.7106,75.599,75.6505,62400.0
2014-10-29 13:00:00,88.07,88.12,88.02,88.02,34600.0,75.6419,75.6849,75.599,75.599,34600.0
2014-10-29 13:10:00,88.03,88.06,88.01,88.05,36600.0,75.6076,75.6333,75.5904,75.6248,36600.0
2014-10-29 13:20:00,88.05,88.09,88.04,88.06,68400.0,75.6248,75.6591,75.6162,75.6333,68400.0
2014-10-29 13:30:00,88.05,88.07,87.92,87.93,50100.0,75.6248,75.6419,75.5131,75.5217,50100.0
2014-10-29 13:40:00,87.93,87.99,87.91,87.95,49300.0,75.5217,75.5732,75.5045,75.5389,49300.0
2014-10-29 13:50:00,87.94,87.98,87.9,87.96,76600.0,75.5303,75.5646,75.4959,75.5475,76600.0
2014-10-29 14:00:00,87.95,88.0,87.65,87.77,142500.0,75.5389,75.5818,75.2812,75.3843,142500.0
2014-10-29 14:10:00,87.78,87.95,87.65,87.87,91900.0,75.3929,75.5389,75.2812,75.4702,91900.0
2014-10-29 14:20:00,87.87,88.3,87.87,88.3,117100.0,75.4702,75.8395,75.4702,75.8395,117100.0
2014-10-29 14:30:00,88.27,88.32,88.12,88.16,188400.0,75.8137,75.8567,75.6849,75.7192,188400.0
2014-10-29 14:40:00,88.16,88.3,88.05,88.09,84300.0,75.7192,75.8395,75.6248,75.6591,84300.0
2014-10-29 14:50:00,88.09,88.2,87.99,88.19,96100.0,75.6591,75.7536,75.5732,75.745,96100.0
2014-10-29 15:00:00,88.17,88.21,87.91,87.93,82800.0,75.7278,75.7622,75.5045,75.5217,82800.0
2014-10-29 15:10:00,87.96,88.29,87.9,88.29,91400.0,75.5475,75.8309,75.4959,75.8309,91400.0
2014-10-29 15:20:00,88.29,88.35,88.17,88.34,88400.0,75.8309,75.8824,75.7278,75.8738,88400.0
2014-10-29 15:30:00,88.35,88.58,88.33,88.51,162900.0,75.8824,76.08,75.8652,76.0198,162900.0
2014-10-29 15:40:00,88.51,88.6,88.35,88.38,211600.0,76.0198,76.0971,75.8824,75.9082,211600.0
2014-10-29 15:50:00,88.39,88.47,88.3,88.36,269300.0,75.9168,75.9855,75.8395,75.891,269300.0
2014-10-30 09:30:00,88.59,89.28,88.42,89.14,412900.0,76.0885,76.6812,75.9425,76.5609,412900.0
2014-10-30 09:40:00,89.14,89.34,89.01,89.25,167900.0,76.5609,76.7327,76.4493,76.6554,167900.0
2014-10-30 09:50:00,89.26,89.49,89.05,89.09,152400.0,76.664,76.8615,76.4836,76.518,152400.0
2014-10-30 10:00:00,89.09,89.09,88.55,88.58,217300.0,76.518,76.518,76.0542,76.08,217300.0
2014-10-30 10:10:00,88.58,88.67,88.41,88.52,109600.0,76.08,76.1573,75.934,76.0284,109600.0
2014-10-30 10:20:00,88.54,88.64,88.48,88.62,200500.0,76.0456,76.1315,75.9941,76.1143,200500.0
2014-10-30 10:30:00,88.62,88.66,88.47,88.5,87600.0,76.1143,76.1487,75.9855,76.0112,87600.0
2014-10-30 10:40:00,88.51,88.52,88.23,88.25,75500.0,76.0198,76.0284,75.7794,75.7965,75500.0
2014-10-30 10:50:00,88.25,88.53,88.2,88.52,109300.0,75.7965,76.037,75.7536,76.0284,109300.0
2014-10-30 11:00:00,88.52,88.72,88.52,88.57,78900.0,76.0284,76.2002,76.0284,76.0714,78900.0
2014-10-30 11:10:00,88.57,88.65,88.49,88.49,64900.0,76.0714,76.1401,76.0027,76.0027,64900.0
2014-10-30 11:20:00,88.49,88.5,88.27,88.29,126700.0,76.0027,76.0112,75.8137,75.8309,126700.0
2014-10-30 11:30:00,88.3,88.48,88.27,88.34,83800.0,75.8395,75.9941,75.8137,75.8738,83800.0
2014-10-30 11:40:00,88.34,88.63,88.33,88.52,83200.0,75.8738,76.1229,75.8652,76.0284,83200.0
2014-10-30 11:50:00,88.52,88.71,88.47,88.68,97800.0,76.0284,76.1916,75.9855,76.1658,97800.0
2014-10-30 12:00:00,88.68,88.73,88.6,88.65,107900.0,76.1658,76.2088,76.0971,76.1401,107900.0
2014-10-30 12:10:00,88.65,88.7,88.52,88.58,33800.0,76.1401,76.183,76.0284,76.08,33800.0
2014-10-30 12:20:00,88.58,88.68,88.54,88.55,69200.0,76.08,76.1658,76.0456,76.0542,69200.0
2014-10-30 12:30:00,88.55,88.64,88.55,88.6,48000.0,76.0542,76.1315,76.0542,76.0971,48000.0
2014-10-30 12:40:00,88.59,88.7,88.57,88.7,45700.0,76.0885,76.183,76.0714,76.183,45700.0
2014-10-30 12:50:00,88.69,88.7,88.54,88.55,72200.0,76.1744,76.183,76.0456,76.0542,72200.0
2014-10-30 13:00:00,88.55,88.6,88.54,88.6,27500.0,76.0542,76.0971,76.0456,76.0971,27500.0
2014-10-30 13:10:00,88.6,88.9,88.59,88.83,38800.0,76.0971,76.3548,76.0885,76.2947,38800.0
2014-10-30 13:20:00,88.8,88.96,88.78,88.91,26400.0,76.2689,76.4063,76.2517,76.3634,26400.0
2014-10-30 13:30:00,88.94,89.06,88.75,89.06,28000.0,76.3892,76.4922,76.226,76.4922,28000.0
2014-10-30 13:40:00,89.06,89.1,88.99,89.05,64000.0,76.4922,76.5266,76.4321,76.4836,64000.0
2014-10-30 13:50:00,89.06,89.24,89.03,89.21,85400.0,76.4922,76.6468,76.4665,76.6211,85400.0
2014-10-30 14:00:00,89.21,89.33,89.19,89.24,93400.0,76.6211,76.7241,76.6039,76.6468,93400.0
2014-10-30 14:10:00,89.23,89.28,89.05,89.05,85000.0,76.6382,76.6812,76.4836,76.4836,85000.0
2014-10-30 14:20:00,89.06,89.16,88.96,89.03,141300.0,76.4922,76.5781,76.4063,76.4665,141300.0
2014-10-30 14:30:00,89.03,89.05,88.92,89.01,66800.0,76.4665,76.4836,76.372,76.4493,66800.0
2014-10-30 14:40:00,89.0,89.0,88.74,88.75,75400.0,76.4407,76.4407,76.2174,76.226,75400.0
2014-10-30 14:50:00,88.75,88.8,88.55,88.63,78400.0,76.226,76.2689,76.0542,76.1229,78400.0
2014-10-30 15:00:00,88.63,88.72,88.55,88.64,78300.0,76.1229,76.2002,76.0542,76.1315,78300.0
2014-10-30 15:10:00,88.65,88.74,88.57,88.62,92100.0,76.1401,76.2174,76.0714,76.1143,92100.0
2014-10-30 15:20:00,88.62,88.68,88.49,88.57,127300.0,76.1143,76.1658,76.0027,76.0714,127300.0
2014-10-30 15:30:00,88.58,88.68,88.58,88.64,116800.0,76.08,76.1658,76.08,76.1315,116800.0
2014-10-30 15:40:00,88.64,88.78,88.61,88.72,153000.0,76.1315,76.2517,76.1057,76.2002,153000.0
2014-10-30 15:50:00,88.73,88.78,88.65,88.75,339900.0,76.2088,76.2517,76.1401,76.226,339900.0
2014-10-31 09:30:00,89.94,90.02,89.41,89.56,381200.0,77.248,77.3168,76.7928,76.9217,381200.0
2014-10-31 09:40:00,89.58,89.78,89.45,89.52,208400.0,76.9388,77.1106,76.8272,76.8873,208400.0
2014-10-31 09:50:00,89.52,89.57,89.37,89.47,152400.0,76.8873,76.9303,76.7585,76.8444,152400.0
2014-10-31 10:00:00,89.5,89.55,89.44,89.47,171200.0,76.8701,76.9131,76.8186,76.8444,171200.0
2014-10-31 10:10:00,89.47,89.81,89.46,89.8,192500.0,76.8444,77.1364,76.8358,77.1278,192500.0
2014-10-31 10:20:00,89.81,89.98,89.8,89.95,149700.0,77.1364,77.2824,77.1278,77.2566,149700.0
2014-10-31 10:30:00,89.95,89.97,89.82,89.88,102200.0,77.2566,77.2738,77.145,77.1965,102200.0
2014-10-31 10:40:00,89.89,89.97,89.81,89.84,97900.0,77.2051,77.2738,77.1364,77.1622,97900.0
2014-10-31 10:50:00,89.84,90.14,89.82,90.05,242300.0,77.1622,77.4198,77.145,77.3425,242300.0
2014-10-31 11:00:00,90.04,90.25,90.01,90.19,167200.0,77.3339,77.5143,77.3082,77.4628,167200.0
2014-10-31 11:10:00,90.19,90.37,90.13,90.32,224200.0,77.4628,77.6174,77.4112,77.5744,224200.0
2014-10-31 11:20:00,90.33,90.55,90.28,90.53,188800.0,77.583,77.772,77.5401,77.7548,188800.0
2014-10-31 11:30:00,90.54,90.6,90.46,90.47,166000.0,77.7634,77.8149,77.6947,77.7033,166000.0
2014-10-31 11:40:00,90.46,90.47,90.19,90.24,179900.0,77.6947,77.7033,77.4628,77.5057,179900.0
2014-10-31 11:50:00,90.24,90.25,89.89,89.9,160500.0,77.5057,77.5143,77.2051,77.2137,160500.0
2014-10-31 12:00:00,89.91,90.04,89.86,90.02,104100.0,77.2223,77.3339,77.1793,77.3168,104100.0
2014-10-31 12:10:00,90.02,90.15,89.93,89.94,91000.0,77.3168,77.4284,77.2395,77.248,91000.0
2014-10-31 12:20:00,89.94,90.02,89.88,90.0,54600.0,77.248,77.3168,77.1965,77.2996,54600.0
2014-10-31 12:30:00,89.99,90.03,89.91,89.94,63100.0,77.291,77.3253,77.2223,77.248,63100.0
2014-10-31 12:40:00,89.94,90.02,89.92,90.02,61000.0,77.248,77.3168,77.2309,77.3168,61000.0
2014-10-31 12:50:00,90.02,90.13,90.02,90.1,96100.0,77.3168,77.4112,77.3168,77.3855,96100.0
2014-10-31 13:00:00,90.1,90.19,90.07,90.19,67500.0,77.3855,77.4628,77.3597,77.4628,67500.0
2014-10-31 13:10:00,90.17,90.29,90.16,90.28,60000.0,77.4456,77.5487,77.437,77.5401,60000.0
2014-10-31 13:20:00,90.27,90.33,90.24,90.25,55200.0,77.5315,77.583,77.5057,77.5143,55200.0
2014-10-31 13:30:00,90.26,90.28,90.17,90.21,61100.0,77.5229,77.5401,77.4456,77.4799,61100.0
2014-10-31 13:40:00,90.21,90.22,90.1,90.11,85200.0,77.4799,77.4885,77.3855,77.3941,85200.0
2014-10-31 13:50:00,90.1,90.12,89.87,89.89,114500.0,77.3855,77.4026,77.1879,77.2051,114500.0
2014-10-31 14:00:00,89.89,89.94,89.87,89.92,106500.0,77.2051,77.248,77.1879,77.2309,106500.0
2014-10-31 14:10:00,89.92,89.96,89.87,89.89,112800.0,77.2309,77.2652,77.1879,77.2051,112800.0
2014-10-31 14:20:00,89.88,89.9,89.81,89.83,80300.0,77.1965,77.2137,77.1364,77.1536,80300.0
2014-10-31 14:30:00,89.83,89.85,89.8,89.84,52600.0,77.1536,77.1707,77.1278,77.1622,52600.0
2014-10-31 14:40:00,89.84,89.85,89.73,89.73,78300.0,77.1622,77.1707,77.0677,77.0677,78300.0
2014-10-31 14:50:00,89.73,89.8,89.72,89.77,73400.0,77.0677,77.1278,77.0591,77.102,73400.0
2014-10-31 15:00:00,89.77,89.79,89.64,89.74,89700.0,77.102,77.1192,76.9904,77.0763,89700.0
2014-10-31 15:10:00,89.73,89.75,89.69,89.7,59800.0,77.0677,77.0849,77.0333,77.0419,59800.0
2014-10-31 15:20:00,89.71,89.76,89.63,89.74,91500.0,77.0505,77.0934,76.9818,77.0763,91500.0
2014-10-31 15:30:00,89.75,89.81,89.73,89.77,126000.0,77.0849,77.1364,77.0677,77.102,126000.0
2014-10-31 15:40:00,89.77,89.84,89.72,89.81,195200.0,77.102,77.1622,77.0591,77.1364,195200.0
2014-10-31 15:50:00,89.81,89.98,89.81,89.92,529100.0,77.1364,77.2824,77.1364,77.2309,529100.0
2014-11-03 09:30:00,90.32,90.62,90.22,90.58,229300.0,77.5744,77.8321,77.4885,77.7977,229300.0
2014-11-03 09:40:00,90.58,90.62,90.41,90.48,101200.0,77.7977,77.8321,77.6517,77.7118,101200.0
2014-11-03 09:50:00,90.48,90.6,90.41,90.52,130900.0,77.7118,77.8149,77.6517,77.7462,130900.0
2014-11-03 10:00:00,90.54,90.7,90.46,90.48,120400.0,77.7634,77.9008,77.6947,77.7118,120400.0
2014-11-03 10:10:00,90.47,90.67,90.45,90.47,86700.0,77.7033,77.875,77.6861,77.7033,86700.0
2014-11-03 10:20:00,90.48,90.59,90.44,90.57,77000.0,77.7118,77.8063,77.6775,77.7891,77000.0
2014-11-03 10:30:00,90.55,90.74,90.54,90.69,80700.0,77.772,77.9352,77.7634,77.8922,80700.0
2014-11-03 10:40:00,90.7,90.74,90.67,90.7,102800.0,77.9008,77.9352,77.875,77.9008,102800.0
2014-11-03 10:50:00,90.7,90.93,90.7,90.89,74000.0,77.9008,78.0983,77.9008,78.064,74000.0
2014-11-03 11:00:00,90.9,90.94,90.78,90.89,51900.0,78.0726,78.1069,77.9695,78.064,51900.0
2014-11-03 11:10:00,90.91,90.92,90.87,90.9,77800.0,78.0812,78.0897,78.0468,78.0726,77800.0
2014-11-03 11:20:00,90.9,90.93,90.87,90.89,66400.0,78.0726,78.0983,78.0468,78.064,66400.0
2014-11-03 11:30:00,90.88,90.9,90.75,90.86,49300.0,78.0554,78.0726,77.9437,78.0382,49300.0
2014-11-03 11:40:00,90.85,90.9,90.84,90.9,46100.0,78.0296,78.0726,78.021,78.0726,46100.0
2014-11-03 11:50:00,90.89,90.91,90.82,90.91,43400.0,78.064,78.0812,78.0039,78.0812,43400.0
2014-11-03 12:00:00,90.92,90.96,90.89,90.95,47200.0,78.0897,78.1241,78.064,78.1155,47200.0
2014-11-03 12:10:00,90.95,91.02,90.92,91.01,68800.0,78.1155,78.1756,78.0897,78.167,68800.0
2014-11-03 12:20:00,91.01,91.06,90.99,91.05,58900.0,78.167,78.21,78.1499,78.2014,58900.0
2014-11-03 12:30:00,91.05,91.07,91.02,91.02,30500.0,78.2014,78.2186,78.1756,78.1756,30500.0
2014-11-03 12:40:00,91.01,91.09,90.98,91.08,41000.0,78.167,78.2358,78.1413,78.2272,41000.0
2014-11-03 12:50:00,91.08,91.14,91.0,91.11,47000.0,78.2272,78.2787,78.1585,78.2529,47000.0
2014-11-03 13:00:00,91.11,91.12,91.0,91.03,65500.0,78.2529,78.2615,78.1585,78.1842,65500.0
2014-11-03 13:10:00,91.03,91.19,91.03,91.14,37800.0,78.1842,78.3216,78.1842,78.2787,37800.0
2014-11-03 13:20:00,91.14,91.21,91.12,91.16,56700.0,78.2787,78.3388,78.2615,78.2959,56700.0
2014-11-03 13:30:00,91.17,91.19,91.04,91.09,128300.0,78.3045,78.3216,78.1928,78.2358,128300.0
2014-11-03 13:40:00,91.09,91.16,91.09,91.1,54500.0,78.2358,78.2959,78.2358,78.2443,54500.0
2014-11-03 13:50:00,91.09,91.19,91.09,91.18,44000.0,78.2358,78.3216,78.2358,78.3131,44000.0
2014-11-03 14:00:00,91.17,91.2,91.09,91.13,45000.0,78.3045,78.3302,78.2358,78.2701,45000.0
2014-11-03 14:10:00,91.15,91.19,91.06,91.08,66800.0,78.2873,78.3216,78.21,78.2272,66800.0
2014-11-03 14:20:00,91.08,91.09,90.99,91.0,66400.0,78.2272,78.2358,78.1499,78.1585,66400.0
2014-11-03 14:30:00,90.99,91.02,90.88,90.96,66200.0,78.1499,78.1756,78.0554,78.1241,66200.0
2014-11-03 14:40:00,90.96,90.99,90.89,90.93,73700.0,78.1241,78.1499,78.064,78.0983,73700.0
2014-11-03 14:50:00,90.93,90.96,90.88,90.9,58200.0,78.0983,78.1241,78.0554,78.0726,58200.0
2014-11-03 15:00:00,90.9,91.0,90.9,90.97,75300.0,78.0726,78.1585,78.0726,78.1327,75300.0
2014-11-03 15:10:00,90.97,90.98,90.9,90.92,61800.0,78.1327,78.1413,78.0726,78.0897,61800.0
2014-11-03 15:20:00,90.91,90.93,90.7,90.75,103100.0,78.0812,78.0983,77.9008,77.9437,103100.0
2014-11-03 15:30:00,90.75,90.88,90.75,90.83,95100.0,77.9437,78.0554,77.9437,78.0124,95100.0
2014-11-03 15:40:00,90.84,90.91,90.8,90.84,177900.0,78.021,78.0812,77.9867,78.021,177900.0
2014-11-03 15:50:00,90.84,90.88,90.8,90.84,221200.0,78.021,78.0554,77.9867,78.021,221200.0
2014-11-04 09:30:00,90.62,90.86,90.51,90.77,156900.0,77.8321,78.0382,77.7376,77.9609,156900.0
2014-11-04 09:40:00,90.79,90.88,90.6,90.87,55100.0,77.9781,78.0554,77.8149,78.0468,55100.0
2014-11-04 09:50:00,90.87,90.97,90.76,90.86,69300.0,78.0468,78.1327,77.9523,78.0382,69300.0
2014-11-04 10:00:00,90.86,91.14,90.86,91.13,100200.0,78.0382,78.2787,78.0382,78.2701,100200.0
2014-11-04 10:10:00,91.14,91.26,90.95,91.04,74400.0,78.2787,78.3818,78.1155,78.1928,74400.0
2014-11-04 10:20:00,91.04,91.22,91.01,91.15,126600.0,78.1928,78.3474,78.167,78.2873,126600.0
2014-11-04 10:30:00,91.15,91.16,90.93,91.0,67300.0,78.2873,78.2959,78.0983,78.1585,67300.0
2014-11-04 10:40:00,90.99,91.08,90.91,90.92,66400.0,78.1499,78.2272,78.0812,78.0897,66400.0
2014-11-04 10:50:00,90.91,90.97,90.78,90.8,98100.0,78.0812,78.1327,77.9695,77.9867,98100.0
2014-11-04 11:00:00,90.8,90.8,90.56,90.57,207300.0,77.9867,77.9867,77.7806,77.7891,207300.0
2014-11-04 11:10:00,90.57,90.73,90.5,90.73,61500.0,77.7891,77.9266,77.729,77.9266,61500.0
2014-11-04 11:20:00,90.71,90.95,90.64,90.91,44000.0,77.9094,78.1155,77.8493,78.0812,44000.0
2014-11-04 11:30:00,90.9,90.91,90.73,90.79,36700.0,78.0726,78.0812,77.9266,77.9781,36700.0
2014-11-04 11:40:00,90.8,90.8,90.68,90.77,35300.0,77.9867,77.9867,77.8836,77.9609,35300.0
2014-11-04 11:50:00,90.78,90.82,90.71,90.79,25900.0,77.9695,78.0039,77.9094,77.9781,25900.0
2014-11-04 12:00:00,90.79,91.08,90.79,91.07,44700.0,77.9781,78.2272,77.9781,78.2186,44700.0
2014-11-04 12:10:00,91.06,91.18,91.06,91.14,29800.0,78.21,78.3131,78.21,78.2787,29800.0
2014-11-04 12:20:00,91.13,91.21,91.08,91.17,39700.0,78.2701,78.3388,78.2272,78.3045,39700.0
2014-11-04 12:30:00,91.16,91.19,91.03,91.07,24300.0,78.2959,78.3216,78.1842,78.2186,24300.0
2014-11-04 12:40:00,91.06,91.25,91.06,91.19,37600.0,78.21,78.3732,78.21,78.3216,37600.0
2014-11-04 12:50:00,91.17,91.21,91.15,91.15,28300.0,78.3045,78.3388,78.2873,78.2873,28300.0
2014-11-04 13:00:00,91.16,91.2,91.09,91.18,36900.0,78.2959,78.3302,78.2358,78.3131,36900.0
2014-11-04 13:10:00,91.21,91.33,91.18,91.22,57600.0,78.3388,78.4419,78.3131,78.3474,57600.0
2014-11-04 13:20:00,91.21,91.23,91.13,91.23,34300.0,78.3388,78.356,78.2701,78.356,34300.0
2014-11-04 13:30:00,91.23,91.26,91.18,91.18,30300.0,78.356,78.3818,78.3131,78.3131,30300.0
2014-11-04 13:40:00,91.19,91.29,91.16,91.29,31800.0,78.3216,78.4075,78.2959,78.4075,31800.0
2014-11-04 13:50:00,91.29,91.4,91.27,91.37,52400.0,78.4075,78.502,78.3904,78.4762,52400.0
2014-11-04 14:00:00,91.38,91.39,91.31,91.35,34700.0,78.4848,78.4934,78.4247,78.4591,34700.0
2014-11-04 14:10:00,91.35,91.4,91.32,91.34,29700.0,78.4591,78.502,78.4333,78.4505,29700.0
2014-11-04 14:20:00,91.33,91.36,91.2,91.2,39000.0,78.4419,78.4677,78.3302,78.3302,39000.0
2014-11-04 14:30:00,91.19,91.23,91.16,91.16,24900.0,78.3216,78.356,78.2959,78.2959,24900.0
2014-11-04 14:40:00,91.16,91.18,91.05,91.09,28000.0,78.2959,78.3131,78.2014,78.2358,28000.0
2014-11-04 14:50:00,91.09,91.33,91.08,91.3,50600.0,78.2358,78.4419,78.2272,78.4161,50600.0
2014-11-04 15:00:00,91.3,91.33,91.24,91.29,40600.0,78.4161,78.4419,78.3646,78.4075,40600.0
2014-11-04 15:10:00,91.29,91.3,91.2,91.24,47200.0,78.4075,78.4161,78.3302,78.3646,47200.0
2014-11-04 15:20:00,91.25,91.34,91.11,91.19,56000.0,78.3732,78.4505,78.2529,78.3216,56000.0
2014-11-04 15:30:00,91.19,91.28,91.18,91.2,71600.0,78.3216,78.3989,78.3131,78.3302,71600.0
2014-11-04 15:40:00,91.2,91.37,91.2,91.33,112500.0,78.3302,78.4762,78.3302,78.4419,112500.0
2014-11-04 15:50:00,91.34,91.43,91.25,91.38,385300.0,78.4505,78.5278,78.3732,78.4848,385300.0
2014-11-05 09:30:00,91.76,92.37,91.76,92.18,270300.0,78.8112,79.3351,78.8112,79.1719,270300.0
2014-11-05 09:40:00,92.18,92.2,91.83,91.96,96200.0,79.1719,79.1891,78.8713,78.983,96200.0
2014-11-05 09:50:00,91.95,92.17,91.94,91.98,81400.0,78.9744,79.1634,78.9658,79.0002,81400.0
2014-11-05 10:00:00,91.96,92.2,91.86,92.17,66500.0,78.983,79.1891,78.8971,79.1634,66500.0
2014-11-05 10:10:00,92.18,92.23,92.02,92.2,93700.0,79.1719,79.2149,79.0345,79.1891,93700.0
2014-11-05 10:20:00,92.2,92.22,92.05,92.08,60500.0,79.1891,79.2063,79.0603,79.0861,60500.0
2014-11-05 10:30:00,92.07,92.1,91.95,92.04,103600.0,79.0775,79.1032,78.9744,79.0517,103600.0
2014-11-05 10:40:00,92.03,92.05,91.8,91.81,65700.0,79.0431,79.0603,78.8456,78.8542,65700.0
2014-11-05 10:50:00,91.83,91.97,91.78,91.97,74200.0,78.8713,78.9916,78.8284,78.9916,74200.0
2014-11-05 11:00:00,91.97,92.06,91.91,91.94,49900.0,78.9916,79.0689,78.94,78.9658,49900.0
2014-11-05 11:10:00,91.92,92.01,91.89,91.92,42900.0,78.9486,79.0259,78.9229,78.9486,42900.0
2014-11-05 11:20:00,91.91,91.95,91.85,91.86,41300.0,78.94,78.9744,78.8885,78.8971,41300.0
2014-11-05 11:30:00,91.86,92.0,91.76,91.79,47900.0,78.8971,79.0173,78.8112,78.837,47900.0
2014-11-05 11:40:00,91.79,91.89,91.79,91.89,27700.0,78.837,78.9229,78.837,78.9229,27700.0
2014-11-05 11:50:00,91.89,91.94,91.81,91.94,31400.0,78.9229,78.9658,78.8542,78.9658,31400.0
2014-11-05 12:00:00,91.91,91.99,91.88,91.97,96700.0,78.94,79.0088,78.9143,78.9916,96700.0
2014-11-05 12:10:00,91.97,92.04,91.95,92.02,47500.0,78.9916,79.0517,78.9744,79.0345,47500.0
2014-11-05 12:20:00,92.02,92.06,91.96,92.02,50100.0,79.0345,79.0689,78.983,79.0345,50100.0
2014-11-05 12:30:00,92.03,92.14,91.99,92.12,46100.0,79.0431,79.1376,79.0088,79.1204,46100.0
2014-11-05 12:40:00,92.12,92.23,92.01,92.19,64600.0,79.1204,79.2149,79.0259,79.1805,64600.0
2014-11-05 12:50:00,92.19,92.23,92.18,92.2,34000.0,79.1805,79.2149,79.1719,79.1891,34000.0
2014-11-05 13:00:00,92.2,92.22,92.08,92.09,66100.0,79.1891,79.2063,79.0861,79.0946,66100.0
2014-11-05 13:10:00,92.08,92.13,92.03,92.04,49800.0,79.0861,79.129,79.0431,79.0517,49800.0
2014-11-05 13:20:00,92.03,92.08,92.0,92.04,31400.0,79.0431,79.0861,79.0173,79.0517,31400.0
2014-11-05 13:30:00,92.05,92.12,92.0,92.02,93100.0,79.0603,79.1204,79.0173,79.0345,93100.0
2014-11-05 13:40:00,92.01,92.03,91.93,91.97,51700.0,79.0259,79.0431,78.9572,78.9916,51700.0
2014-11-05 13:50:00,91.98,91.99,91.9,91.93,36600.0,79.0002,79.0088,78.9315,78.9572,36600.0
2014-11-05 14:00:00,91.93,91.93,91.88,91.89,48300.0,78.9572,78.9572,78.9143,78.9229,48300.0
2014-11-05 14:10:00,91.89,92.04,91.89,92.02,48600.0,78.9229,79.0517,78.9229,79.0345,48600.0
2014-11-05 14:20:00,92.03,92.05,92.0,92.04,36100.0,79.0431,79.0603,79.0173,79.0517,36100.0
2014-11-05 14:30:00,92.04,92.14,92.02,92.13,46200.0,79.0517,79.1376,79.0345,79.129,46200.0
2014-11-05 14:40:00,92.13,92.15,92.09,92.15,47400.0,79.129,79.1462,79.0946,79.1462,47400.0
2014-11-05 14:50:00,92.15,92.25,92.13,92.25,62700.0,79.1462,79.2321,79.129,79.2321,62700.0
2014-11-05 15:00:00,92.25,92.35,92.17,92.21,88100.0,79.2321,79.318,79.1634,79.1977,88100.0
2014-11-05 15:10:00,92.22,92.34,92.19,92.28,77500.0,79.2063,79.3094,79.1805,79.2578,77500.0
2014-11-05 15:20:00,92.28,92.35,92.22,92.34,96700.0,79.2578,79.318,79.2063,79.3094,96700.0
2014-11-05 15:30:00,92.34,92.37,92.28,92.35,111200.0,79.3094,79.3351,79.2578,79.318,111200.0
2014-11-05 15:40:00,92.36,92.43,92.32,92.42,181000.0,79.3265,79.3867,79.2922,79.3781,181000.0
2014-11-05 15:50:00,92.41,92.45,92.38,92.41,253300.0,79.3695,79.4038,79.3437,79.3695,253300.0
2014-11-06 09:30:00,92.13,92.2,91.9,91.9,336000.0,79.129,79.1891,78.9315,78.9315,336000.0
2014-11-06 09:40:00,91.92,91.95,91.75,91.92,219100.0,78.9486,78.9744,78.8026,78.9486,219100.0
2014-11-06 09:50:00,91.91,91.93,91.45,91.54,186200.0,78.94,78.9572,78.545,78.6223,186200.0
2014-11-06 10:00:00,91.53,91.55,91.37,91.43,135900.0,78.6137,78.6308,78.4762,78.5278,135900.0
2014-11-06 10:10:00,91.43,91.45,91.13,91.22,154400.0,78.5278,78.545,78.2701,78.3474,154400.0
2014-11-06 10:20:00,91.22,91.41,91.18,91.41,108300.0,78.3474,78.5106,78.3131,78.5106,108300.0
2014-11-06 10:30:00,91.41,91.56,91.11,91.51,127300.0,78.5106,78.6394,78.2529,78.5965,127300.0
2014-11-06 10:40:00,91.51,91.61,91.47,91.56,97900.0,78.5965,78.6824,78.5621,78.6394,97900.0
2014-11-06 10:50:00,91.57,91.59,91.48,91.55,79600.0,78.648,78.6652,78.5707,78.6308,79600.0
2014-11-06 11:00:00,91.53,91.74,91.53,91.72,50600.0,78.6137,78.794,78.6137,78.7769,50600.0
2014-11-06 11:10:00,91.72,91.81,91.66,91.81,67000.0,78.7769,78.8542,78.7253,78.8542,67000.0
2014-11-06 11:20:00,91.81,91.93,91.81,91.92,103200.0,78.8542,78.9572,78.8542,78.9486,103200.0
2014-11-06 11:30:00,91.92,91.93,91.76,91.77,107700.0,78.9486,78.9572,78.8112,78.8198,107700.0
2014-11-06 11:40:00,91.77,91.87,91.73,91.73,114700.0,78.8198,78.9057,78.7854,78.7854,114700.0
2014-11-06 11:50:00,91.75,91.76,91.57,91.65,80400.0,78.8026,78.8112,78.648,78.7167,80400.0
2014-11-06 12:00:00,91.64,91.66,91.45,91.45,181500.0,78.7081,78.7253,78.545,78.545,181500.0
2014-11-06 12:10:00,91.46,91.52,91.38,91.5,81300.0,78.5535,78.6051,78.4848,78.5879,81300.0
2014-11-06 12:20:00,91.5,91.52,91.4,91.4,102600.0,78.5879,78.6051,78.502,78.502,102600.0
2014-11-06 12:30:00,91.4,91.47,91.38,91.38,87700.0,78.502,78.5621,78.4848,78.4848,87700.0
2014-11-06 12:40:00,91.39,91.44,91.35,91.42,37100.0,78.4934,78.5364,78.4591,78.5192,37100.0
2014-11-06 12:50:00,91.44,91.47,91.37,91.4,47800.0,78.5364,78.5621,78.4762,78.502,47800.0
2014-11-06 13:00:00,91.39,91.46,91.36,91.36,33600.0,78.4934,78.5535,78.4677,78.4677,33600.0
2014-11-06 13:10:00,91.35,91.39,91.34,91.37,48600.0,78.4591,78.4934,78.4505,78.4762,48600.0
2014-11-06 13:20:00,91.37,91.5,91.37,91.49,56800.0,78.4762,78.5879,78.4762,78.5793,56800.0
2014-11-06 13:30:00,91.48,91.77,91.45,91.69,140400.0,78.5707,78.8198,78.545,78.7511,140400.0
2014-11-06 13:40:00,91.68,91.68,91.53,91.56,42100.0,78.7425,78.7425,78.6137,78.6394,42100.0
2014-11-06 13:50:00,91.57,91.58,91.53,91.55,42400.0,78.648,78.6566,78.6137,78.6308,42400.0
2014-11-06 14:00:00,91.56,91.59,91.5,91.51,88700.0,78.6394,78.6652,78.5879,78.5965,88700.0
2014-11-06 14:10:00,91.51,91.61,91.49,91.54,220900.0,78.5965,78.6824,78.5793,78.6223,220900.0
2014-11-06 14:20:00,91.54,91.56,91.47,91.47,101000.0,78.6223,78.6394,78.5621,78.5621,101000.0
2014-11-06 14:30:00,91.48,91.5,91.33,91.41,156300.0,78.5707,78.5879,78.4419,78.5106,156300.0
2014-11-06 14:40:00,91.41,91.42,91.37,91.39,112300.0,78.5106,78.5192,78.4762,78.4934,112300.0
2014-11-06 14:50:00,91.39,91.41,91.34,91.36,125200.0,78.4934,78.5106,78.4505,78.4677,125200.0
2014-11-06 15:00:00,91.36,91.38,91.3,91.34,350200.0,78.4677,78.4848,78.4161,78.4505,350200.0
2014-11-06 15:10:00,91.34,91.51,91.33,91.51,185600.0,78.4505,78.5965,78.4419,78.5965,185600.0
2014-11-06 15:20:00,91.52,91.52,91.43,91.48,168500.0,78.6051,78.6051,78.5278,78.5707,168500.0
2014-11-06 15:30:00,91.47,91.53,91.44,91.45,244400.0,78.5621,78.6137,78.5364,78.545,244400.0
2014-11-06 15:40:00,91.45,91.54,91.45,91.53,251800.0,78.545,78.6223,78.545,78.6137,251800.0
2014-11-06 15:50:00,91.53,91.61,91.49,91.58,447100.0,78.6137,78.6824,78.5793,78.6566,447100.0
2014-11-07 09:30:00,91.71,91.75,91.23,91.52,199900.0,78.7683,78.8026,78.356,78.6051,199900.0
2014-11-07 09:40:00,91.52,91.66,91.35,91.65,140300.0,78.6051,78.7253,78.4591,78.7167,140300.0
2014-11-07 09:50:00,91.64,91.64,91.4,91.45,89200.0,78.7081,78.7081,78.502,78.545,89200.0
2014-11-07 10:00:00,91.45,91.8,91.41,91.8,103700.0,78.545,78.8456,78.5106,78.8456,103700.0
2014-11-07 10:10:00,91.79,91.93,91.73,91.8,82400.0,78.837,78.9572,78.7854,78.8456,82400.0
2014-11-07 10:20:00,91.8,91.91,91.71,91.89,93800.0,78.8456,78.94,78.7683,78.9229,93800.0
2014-11-07 10:30:00,91.9,91.96,91.81,91.94,65900.0,78.9315,78.983,78.8542,78.9658,65900.0
2014-11-07 10:40:00,91.95,92.1,91.93,92.08,69400.0,78.9744,79.1032,78.9572,79.0861,69400.0
2014-11-07 10:50:00,92.08,92.25,92.08,92.18,60900.0,79.0861,79.2321,79.0861,79.1719,60900.0
2014-11-07 11:00:00,92.2,92.26,92.17,92.2,54300.0,79.1891,79.2407,79.1634,79.1891,54300.0
2014-11-07 11:10:00,92.2,92.36,92.18,92.36,53200.0,79.1891,79.3265,79.1719,79.3265,53200.0
2014-11-07 11:20:00,92.37,92.42,92.32,92.41,65000.0,79.3351,79.3781,79.2922,79.3695,65000.0
2014-11-07 11:30:00,92.41,92.45,92.3,92.39,69200.0,79.3695,79.4038,79.275,79.3523,69200.0
2014-11-07 11:40:00,92.4,92.41,92.33,92.38,37300.0,79.3609,79.3695,79.3008,79.3437,37300.0
2014-11-07 11:50:00,92.38,92.44,92.35,92.38,58800.0,79.3437,79.3953,79.318,79.3437,58800.0
2014-11-07 12:00:00,92.39,92.4,92.28,92.36,41300.0,79.3523,79.3609,79.2578,79.3265,41300.0
2014-11-07 12:10:00,92.35,92.43,92.33,92.43,34800.0,79.318,79.3867,79.3008,79.3867,34800.0
2014-11-07 12:20:00,92.43,92.48,92.38,92.42,65100.0,79.3867,79.4296,79.3437,79.3781,65100.0
2014-11-07 12:30:00,92.42,92.42,92.3,92.33,74600.0,79.3781,79.3781,79.275,79.3008,74600.0
2014-11-07 12:40:00,92.34,92.38,92.31,92.34,30900.0,79.3094,79.3437,79.2836,79.3094,30900.0
2014-11-07 12:50:00,92.34,92.34,92.28,92.31,27400.0,79.3094,79.3094,79.2578,79.2836,27400.0
2014-11-07 13:00:00,92.3,92.41,92.27,92.39,57000.0,79.275,79.3695,79.2492,79.3523,57000.0
2014-11-07 13:10:00,92.39,92.42,92.31,92.34,58800.0,79.3523,79.3781,79.2836,79.3094,58800.0
2014-11-07 13:20:00,92.34,92.38,92.3,92.33,34100.0,79.3094,79.3437,79.275,79.3008,34100.0
2014-11-07 13:30:00,92.33,92.4,92.33,92.33,52800.0,79.3008,79.3609,79.3008,79.3008,52800.0
2014-11-07 13:40:00,92.33,92.44,92.33,92.41,55400.0,79.3008,79.3953,79.3008,79.3695,55400.0
2014-11-07 13:50:00,92.4,92.44,92.36,92.37,79700.0,79.3609,79.3953,79.3265,79.3351,79700.0
2014-11-07 14:00:00,92.36,92.44,92.36,92.4,51900.0,79.3265,79.3953,79.3265,79.3609,51900.0
2014-11-07 14:10:00,92.41,92.45,92.35,92.36,44800.0,79.3695,79.4038,79.318,79.3265,44800.0
2014-11-07 14:20:00,92.38,92.38,92.27,92.28,46300.0,79.3437,79.3437,79.2492,79.2578,46300.0
2014-11-07 14:30:00,92.29,92.29,92.18,92.22,48000.0,79.2664,79.2664,79.1719,79.2063,48000.0
2014-11-07 14:40:00,92.22,92.26,92.16,92.18,55600.0,79.2063,79.2407,79.1548,79.1719,55600.0
2014-11-07 14:50:00,92.18,92.18,92.0,92.07,55300.0,79.1719,79.1719,79.0173,79.0775,55300.0
2014-11-07 15:00:00,92.07,92.1,92.03,92.05,62300.0,79.0775,79.1032,79.0431,79.0603,62300.0
2014-11-07 15:10:00,92.05,92.05,91.94,92.02,88700.0,79.0603,79.0603,78.9658,79.0345,88700.0
2014-11-07 15:20:00,92.02,92.03,91.96,91.99,79600.0,79.0345,79.0431,78.983,79.0088,79600.0
2014-11-07 15:30:00,92.0,92.06,91.94,92.06,102800.0,79.0173,79.0689,78.9658,79.0689,102800.0
2014-11-07 15:40:00,92.06,92.18,92.02,92.1,107500.0,79.0689,79.1719,79.0345,79.1032,107500.0
2014-11-07 15:50:00,92.11,92.28,92.06,92.24,218800.0,79.1118,79.2578,79.0689,79.2235,218800.0
2014-11-10 09:30:00,92.21,92.24,91.89,92.17,126100.0,79.1977,79.2235,78.9229,79.1634,126100.0
2014-11-10 09:40:00,92.2,92.35,92.11,92.31,53000.0,79.1891,79.318,79.1118,79.2836,53000.0
2014-11-10 09:50:00,92.31,92.39,92.15,92.21,65900.0,79.2836,79.3523,79.1462,79.1977,65900.0
2014-11-10 10:00:00,92.22,92.34,92.17,92.18,82500.0,79.2063,79.3094,79.1634,79.1719,82500.0
2014-11-10 10:10:00,92.19,92.21,91.98,91.98,57100.0,79.1805,79.1977,79.0002,79.0002,57100.0
2014-11-10 10:20:00,91.99,92.02,91.85,92.0,64700.0,79.0088,79.0345,78.8885,79.0173,64700.0
2014-11-10 10:30:00,92.0,92.22,91.99,92.16,94600.0,79.0173,79.2063,79.0088,79.1548,94600.0
2014-11-10 10:40:00,92.15,92.3,92.15,92.29,59800.0,79.1462,79.275,79.1462,79.2664,59800.0
2014-11-10 10:50:00,92.29,92.39,92.29,92.29,38700.0,79.2664,79.3523,79.2664,79.2664,38700.0
2014-11-10 11:00:00,92.28,92.31,92.21,92.28,30200.0,79.2578,79.2836,79.1977,79.2578,30200.0
2014-11-10 11:10:00,92.28,92.29,92.15,92.17,54700.0,79.2578,79.2664,79.1462,79.1634,54700.0
2014-11-10 11:20:00,92.15,92.25,92.15,92.24,35400.0,79.1462,79.2321,79.1462,79.2235,35400.0
2014-11-10 11:30:00,92.25,92.36,92.22,92.35,57200.0,79.2321,79.3265,79.2063,79.318,57200.0
2014-11-10 11:40:00,92.36,92.43,92.34,92.41,47900.0,79.3265,79.3867,79.3094,79.3695,47900.0
2014-11-10 11:50:00,92.41,92.42,92.31,92.33,21300.0,79.3695,79.3781,79.2836,79.3008,21300.0
2014-11-10 12:00:00,92.33,92.41,92.33,92.36,56500.0,79.3008,79.3695,79.3008,79.3265,56500.0
2014-11-10 12:10:00,92.37,92.37,92.3,92.35,44300.0,79.3351,79.3351,79.275,79.318,44300.0
2014-11-10 12:20:00,92.34,92.36,92.31,92.34,38500.0,79.3094,79.3265,79.2836,79.3094,38500.0
2014-11-10 12:30:00,92.35,92.37,92.31,92.31,70100.0,79.318,79.3351,79.2836,79.2836,70100.0
2014-11-10 12:40:00,92.3,92.36,92.3,92.34,36200.0,79.275,79.3265,79.275,79.3094,36200.0
2014-11-10 12:50:00,92.33,92.36,92.31,92.34,44300.0,79.3008,79.3265,79.2836,79.3094,44300.0
2014-11-10 13:00:00,92.34,92.35,92.29,92.3,95300.0,79.3094,79.318,79.2664,79.275,95300.0
2014-11-10 13:10:00,92.3,92.35,92.2,92.2,81900.0,79.275,79.318,79.1891,79.1891,81900.0
2014-11-10 13:20:00,92.21,92.23,92.18,92.22,37500.0,79.1977,79.2149,79.1719,79.2063,37500.0
2014-11-10 13:30:00,92.22,92.27,92.16,92.16,49400.0,79.2063,79.2492,79.1548,79.1548,49400.0
2014-11-10 13:40:00,92.16,92.18,92.09,92.1,41600.0,79.1548,79.1719,79.0946,79.1032,41600.0
2014-11-10 13:50:00,92.1,92.1,91.98,92.02,38600.0,79.1032,79.1032,79.0002,79.0345,38600.0
2014-11-10 14:00:00,92.01,92.07,91.98,92.05,37500.0,79.0259,79.0775,79.0002,79.0603,37500.0
2014-11-10 14:10:00,92.06,92.11,92.04,92.05,38600.0,79.0689,79.1118,79.0517,79.0603,38600.0
2014-11-10 14:20:00,92.06,92.18,92.06,92.13,80100.0,79.0689,79.1719,79.0689,79.129,80100.0
2014-11-10 14:30:00,92.14,92.25,92.12,92.25,48100.0,79.1376,79.2321,79.1204,79.2321,48100.0
2014-11-10 14:40:00,92.25,92.26,92.22,92.24,32100.0,79.2321,79.2407,79.2063,79.2235,32100.0
2014-11-10 14:50:00,92.23,92.34,92.23,92.34,54900.0,79.2149,79.3094,79.2149,79.3094,54900.0
2014-11-10 15:00:00,92.33,92.35,92.26,92.28,46600.0,79.3008,79.318,79.2407,79.2578,46600.0
2014-11-10 15:10:00,92.28,92.31,92.25,92.31,59600.0,79.2578,79.2836,79.2321,79.2836,59600.0
2014-11-10 15:20:00,92.29,92.33,92.25,92.26,47800.0,79.2664,79.3008,79.2321,79.2407,47800.0
2014-11-10 15:30:00,92.26,92.32,92.22,92.31,75400.0,79.2407,79.2922,79.2063,79.2836,75400.0
2014-11-10 15:40:00,92.31,92.34,92.27,92.32,111100.0,79.2836,79.3094,79.2492,79.2922,111100.0
2014-11-10 15:50:00,92.32,92.43,92.27,92.41,255800.0,79.2922,79.3867,79.2492,79.3695,255800.0
2014-11-11 09:30:00,92.28,92.45,91.94,92.06,98800.0,79.2578,79.4038,78.9658,79.0689,98800.0
2014-11-11 09:40:00,92.03,92.2,91.9,92.0,78600.0,79.0431,79.1891,78.9315,79.0173,78600.0
2014-11-11 09:50:00,91.99,92.19,91.97,92.06,26700.0,79.0088,79.1805,78.9916,79.0689,26700.0
2014-11-11 10:00:00,92.06,92.25,92.06,92.23,55900.0,79.0689,79.2321,79.0689,79.2149,55900.0
2014-11-11 10:10:00,92.21,92.21,92.02,92.21,58700.0,79.1977,79.1977,79.0345,79.1977,58700.0
2014-11-11 10:20:00,92.21,92.47,92.21,92.47,45300.0,79.1977,79.421,79.1977,79.421,45300.0
2014-11-11 10:30:00,92.47,92.56,92.46,92.54,66700.0,79.421,79.4983,79.4124,79.4811,66700.0
2014-11-11 10:40:00,92.54,92.59,92.43,92.44,45000.0,79.4811,79.5241,79.3867,79.3953,45000.0
2014-11-11 10:50:00,92.46,92.5,92.4,92.42,54400.0,79.4124,79.4468,79.3609,79.3781,54400.0
2014-11-11 11:00:00,92.42,92.43,92.29,92.3,94500.0,79.3781,79.3867,79.2664,79.275,94500.0
2014-11-11 11:10:00,92.3,92.46,92.3,92.36,28900.0,79.275,79.4124,79.275,79.3265,28900.0
2014-11-11 11:20:00,92.38,92.48,92.34,92.36,26100.0,79.3437,79.4296,79.3094,79.3265,26100.0
2014-11-11 11:30:00,92.37,92.43,92.29,92.3,23200.0,79.3351,79.3867,79.2664,79.275,23200.0
2014-11-11 11:40:00,92.29,92.35,92.26,92.29,25500.0,79.2664,79.318,79.2407,79.2664,25500.0
2014-11-11 11:50:00,92.29,92.33,92.18,92.18,24400.0,79.2664,79.3008,79.1719,79.1719,24400.0
2014-11-11 12:00:00,92.18,92.26,92.16,92.17,43500.0,79.1719,79.2407,79.1548,79.1634,43500.0
2014-11-11 12:10:00,92.18,92.19,92.09,92.14,49300.0,79.1719,79.1805,79.0946,79.1376,49300.0
2014-11-11 12:20:00,92.15,92.17,91.99,92.02,48600.0,79.1462,79.1634,79.0088,79.0345,48600.0
2014-11-11 12:30:00,92.02,92.11,92.02,92.08,39200.0,79.0345,79.1118,79.0345,79.0861,39200.0
2014-11-11 12:40:00,92.09,92.16,91.96,92.0,36800.0,79.0946,79.1548,78.983,79.0173,36800.0
2014-11-11 12:50:00,92.0,92.09,92.0,92.07,22200.0,79.0173,79.0946,79.0173,79.0775,22200.0
2014-11-11 13:00:00,92.07,92.08,91.95,91.98,38700.0,79.0775,79.0861,78.9744,79.0002,38700.0
2014-11-11 13:10:00,92.0,92.01,91.91,91.99,28400.0,79.0173,79.0259,78.94,79.0088,28400.0
2014-11-11 13:20:00,91.99,92.05,91.93,91.99,43800.0,79.0088,79.0603,78.9572,79.0088,43800.0
2014-11-11 13:30:00,91.99,92.0,91.9,91.92,39800.0,79.0088,79.0173,78.9315,78.9486,39800.0
2014-11-11 13:40:00,91.92,91.93,91.74,91.76,63500.0,78.9486,78.9572,78.794,78.8112,63500.0
2014-11-11 13:50:00,91.74,91.76,91.72,91.74,54400.0,78.794,78.8112,78.7769,78.794,54400.0
2014-11-11 14:00:00,91.73,91.76,91.57,91.6,99700.0,78.7854,78.8112,78.648,78.6738,99700.0
2014-11-11 14:10:00,91.59,91.7,91.57,91.68,69400.0,78.6652,78.7597,78.648,78.7425,69400.0
2014-11-11 14:20:00,91.69,91.72,91.63,91.66,38400.0,78.7511,78.7769,78.6996,78.7253,38400.0
2014-11-11 14:30:00,91.65,91.67,91.6,91.65,35700.0,78.7167,78.7339,78.6738,78.7167,35700.0
2014-11-11 14:40:00,91.66,91.71,91.65,91.65,60200.0,78.7253,78.7683,78.7167,78.7167,60200.0
2014-11-11 14:50:00,91.65,91.65,91.52,91.54,61300.0,78.7167,78.7167,78.6051,78.6223,61300.0
2014-11-11 15:00:00,91.55,91.65,91.49,91.63,98400.0,78.6308,78.7167,78.5793,78.6996,98400.0
2014-11-11 15:10:00,91.64,91.64,91.58,91.59,53600.0,78.7081,78.7081,78.6566,78.6652,53600.0
2014-11-11 15:20:00,91.59,91.64,91.58,91.6,65100.0,78.6652,78.7081,78.6566,78.6738,65100.0
2014-11-11 15:30:00,91.6,91.63,91.5,91.53,115900.0,78.6738,78.6996,78.5879,78.6137,115900.0
2014-11-11 15:40:00,91.53,91.7,91.52,91.69,135800.0,78.6137,78.7597,78.6051,78.7511,135800.0
2014-11-11 15:50:00,91.69,91.75,91.67,91.74,207100.0,78.7511,78.8026,78.7339,78.794,207100.0
2014-11-12 09:30:00,91.16,91.49,91.12,91.4,125500.0,78.2959,78.5793,78.2615,78.502,125500.0
2014-11-12 09:40:00,91.39,91.48,91.28,91.38,49900.0,78.4934,78.5707,78.3989,78.4848,49900.0
2014-11-12 09:50:00,91.35,91.44,91.26,91.35,41100.0,78.4591,78.5364,78.3818,78.4591,41100.0
2014-11-12 10:00:00,91.36,91.46,91.33,91.43,40400.0,78.4677,78.5535,78.4419,78.5278,40400.0
2014-11-12 10:10:00,91.43,91.5,91.33,91.36,46900.0,78.5278,78.5879,78.4419,78.4677,46900.0
2014-11-12 10:20:00,91.37,91.4,91.33,91.36,40600.0,78.4762,78.502,78.4419,78.4677,40600.0
2014-11-12 10:30:00,91.36,91.39,91.28,91.32,35000.0,78.4677,78.4934,78.3989,78.4333,35000.0
2014-11-12 10:40:00,91.31,91.4,91.29,91.32,103900.0,78.4247,78.502,78.4075,78.4333,103900.0
2014-11-12 10:50:00,91.33,91.34,91.15,91.17,38500.0,78.4419,78.4505,78.2873,78.3045,38500.0
2014-11-12 11:00:00,91.17,91.21,91.1,91.2,46200.0,78.3045,78.3388,78.2443,78.3302,46200.0
2014-11-12 11:10:00,91.2,91.22,91.13,91.17,91700.0,78.3302,78.3474,78.2701,78.3045,91700.0
2014-11-12 11:20:00,91.17,91.31,91.17,91.22,86900.0,78.3045,78.4247,78.3045,78.3474,86900.0
2014-11-12 11:30:00,91.22,91.29,91.22,91.27,129000.0,78.3474,78.4075,78.3474,78.3904,129000.0
2014-11-12 11:40:00,91.26,91.31,91.25,91.26,40300.0,78.3818,78.4247,78.3732,78.3818,40300.0
2014-11-12 11:50:00,91.26,91.27,91.2,91.25,59100.0,78.3818,78.3904,78.3302,78.3732,59100.0
2014-11-12 12:00:00,91.27,91.37,91.26,91.3,464400.0,78.3904,78.4762,78.3818,78.4161,464400.0
2014-11-12 12:10:00,91.3,91.31,91.26,91.28,45300.0,78.4161,78.4247,78.3818,78.3989,45300.0
2014-11-12 12:20:00,91.29,91.3,91.24,91.27,44100.0,78.4075,78.4161,78.3646,78.3904,44100.0
2014-11-12 12:30:00,91.27,91.29,91.21,91.24,28300.0,78.3904,78.4075,78.3388,78.3646,28300.0
2014-11-12 12:40:00,91.23,91.34,91.2,91.23,73700.0,78.356,78.4505,78.3302,78.356,73700.0
2014-11-12 12:50:00,91.23,91.25,91.18,91.2,88000.0,78.356,78.3732,78.3131,78.3302,88000.0
2014-11-12 13:00:00,91.2,91.26,91.19,91.24,228800.0,78.3302,78.3818,78.3216,78.3646,228800.0
2014-11-12 13:10:00,91.24,91.41,91.24,91.39,306100.0,78.3646,78.5106,78.3646,78.4934,306100.0
2014-11-12 13:20:00,91.39,91.49,91.37,91.45,83500.0,78.4934,78.5793,78.4762,78.545,83500.0
2014-11-12 13:30:00,91.44,91.54,91.44,91.46,41200.0,78.5364,78.6223,78.5364,78.5535,41200.0
2014-11-12 13:40:00,91.46,91.51,91.43,91.43,30600.0,78.5535,78.5965,78.5278,78.5278,30600.0
2014-11-12 13:50:00,91.43,91.45,91.38,91.43,42800.0,78.5278,78.545,78.4848,78.5278,42800.0
2014-11-12 14:00:00,91.43,91.51,91.41,91.48,30000.0,78.5278,78.5965,78.5106,78.5707,30000.0
2014-11-12 14:10:00,91.49,91.61,91.46,91.61,55900.0,78.5793,78.6824,78.5535,78.6824,55900.0
2014-11-12 14:20:00,91.61,91.67,91.6,91.63,56900.0,78.6824,78.7339,78.6738,78.6996,56900.0
2014-11-12 14:30:00,91.64,91.67,91.54,91.54,35900.0,78.7081,78.7339,78.6223,78.6223,35900.0
2014-11-12 14:40:00,91.54,91.55,91.48,91.51,21400.0,78.6223,78.6308,78.5707,78.5965,21400.0
2014-11-12 14:50:00,91.5,91.53,91.43,91.49,26100.0,78.5879,78.6137,78.5278,78.5793,26100.0
2014-11-12 15:00:00,91.49,91.57,91.42,91.53,42900.0,78.5793,78.648,78.5192,78.6137,42900.0
2014-11-12 15:10:00,91.52,91.57,91.49,91.57,37900.0,78.6051,78.648,78.5793,78.648,37900.0
2014-11-12 15:20:00,91.55,91.6,91.49,91.59,89900.0,78.6308,78.6738,78.5793,78.6652,89900.0
2014-11-12 15:30:00,91.59,91.62,91.56,91.62,73900.0,78.6652,78.691,78.6394,78.691,73900.0
2014-11-12 15:40:00,91.62,91.65,91.56,91.59,99200.0,78.691,78.7167,78.6394,78.6652,99200.0
2014-11-12 15:50:00,91.59,91.64,91.51,91.54,153600.0,78.6652,78.7081,78.5965,78.6223,153600.0
2014-11-13 09:30:00,91.7,91.7,91.0,91.55,150800.0,78.7597,78.7597,78.1585,78.6308,150800.0
2014-11-13 09:40:00,91.59,91.64,91.33,91.34,54500.0,78.6652,78.7081,78.4419,78.4505,54500.0
2014-11-13 09:50:00,91.34,91.39,91.25,91.3,55300.0,78.4505,78.4934,78.3732,78.4161,55300.0
2014-11-13 10:00:00,91.31,91.34,91.21,91.28,64800.0,78.4247,78.4505,78.3388,78.3989,64800.0
2014-11-13 10:10:00,91.29,91.34,91.23,91.26,73500.0,78.4075,78.4505,78.356,78.3818,73500.0
2014-11-13 10:20:00,91.27,91.49,91.27,91.44,33000.0,78.3904,78.5793,78.3904,78.5364,33000.0
2014-11-13 10:30:00,91.43,91.67,91.43,91.64,63400.0,78.5278,78.7339,78.5278,78.7081,63400.0
2014-11-13 10:40:00,91.65,91.65,91.53,91.56,30900.0,78.7167,78.7167,78.6137,78.6394,30900.0
2014-11-13 10:50:00,91.56,91.59,91.47,91.47,43800.0,78.6394,78.6652,78.5621,78.5621,43800.0
2014-11-13 11:00:00,91.47,91.49,91.37,91.4,106600.0,78.5621,78.5793,78.4762,78.502,106600.0
2014-11-13 11:10:00,91.39,91.51,91.36,91.49,71600.0,78.4934,78.5965,78.4677,78.5793,71600.0
2014-11-13 11:20:00,91.48,91.52,91.42,91.45,48300.0,78.5707,78.6051,78.5192,78.545,48300.0
2014-11-13 11:30:00,91.45,91.49,91.36,91.36,59600.0,78.545,78.5793,78.4677,78.4677,59600.0
2014-11-13 11:40:00,91.37,91.51,91.34,91.49,52500.0,78.4762,78.5965,78.4505,78.5793,52500.0
2014-11-13 11:50:00,91.48,91.51,91.43,91.46,29600.0,78.5707,78.5965,78.5278,78.5535,29600.0
2014-11-13 12:00:00,91.46,91.49,91.35,91.45,30000.0,78.5535,78.5793,78.4591,78.545,30000.0
2014-11-13 12:10:00,91.45,91.53,91.44,91.51,31000.0,78.545,78.6137,78.5364,78.5965,31000.0
2014-11-13 12:20:00,91.51,91.53,91.48,91.5,23800.0,78.5965,78.6137,78.5707,78.5879,23800.0
2014-11-13 12:30:00,91.5,91.52,91.42,91.51,36500.0,78.5879,78.6051,78.5192,78.5965,36500.0
2014-11-13 12:40:00,91.5,91.5,91.43,91.46,45300.0,78.5879,78.5879,78.5278,78.5535,45300.0
2014-11-13 12:50:00,91.46,91.5,91.37,91.37,21700.0,78.5535,78.5879,78.4762,78.4762,21700.0
2014-11-13 13:00:00,91.37,91.39,91.15,91.19,41900.0,78.4762,78.4934,78.2873,78.3216,41900.0
2014-11-13 13:10:00,91.19,91.26,91.17,91.25,40500.0,78.3216,78.3818,78.3045,78.3732,40500.0
2014-11-13 13:20:00,91.25,91.26,91.1,91.18,63600.0,78.3732,78.3818,78.2443,78.3131,63600.0
2014-11-13 13:30:00,91.19,91.19,91.06,91.09,44000.0,78.3216,78.3216,78.21,78.2358,44000.0
2014-11-13 13:40:00,91.09,91.18,91.08,91.18,33500.0,78.2358,78.3131,78.2272,78.3131,33500.0
2014-11-13 13:50:00,91.18,91.28,91.18,91.22,30000.0,78.3131,78.3989,78.3131,78.3474,30000.0
2014-11-13 14:00:00,91.21,91.26,91.18,91.24,58300.0,78.3388,78.3818,78.3131,78.3646,58300.0
2014-11-13 14:10:00,91.24,91.24,91.09,91.15,106900.0,78.3646,78.3646,78.2358,78.2873,106900.0
2014-11-13 14:20:00,91.15,91.18,91.1,91.17,239600.0,78.2873,78.3131,78.2443,78.3045,239600.0
2014-11-13 14:30:00,91.17,91.2,91.12,91.14,106000.0,78.3045,78.3302,78.2615,78.2787,106000.0
2014-11-13 14:40:00,91.14,91.19,91.11,91.13,99100.0,78.2787,78.3216,78.2529,78.2701,99100.0
2014-11-13 14:50:00,91.11,91.12,90.95,90.95,97100.0,78.2529,78.2615,78.1155,78.1155,97100.0
2014-11-13 15:00:00,90.95,91.21,90.94,91.19,58400.0,78.1155,78.3388,78.1069,78.3216,58400.0
2014-11-13 15:10:00,91.2,91.22,91.09,91.13,50000.0,78.3302,78.3474,78.2358,78.2701,50000.0
2014-11-13 15:20:00,91.13,91.19,91.03,91.03,52700.0,78.2701,78.3216,78.1842,78.1842,52700.0
2014-11-13 15:30:00,91.04,91.25,91.04,91.18,67000.0,78.1928,78.3732,78.1928,78.3131,67000.0
2014-11-13 15:40:00,91.17,91.18,91.05,91.06,197100.0,78.3045,78.3131,78.2014,78.21,197100.0
2014-11-13 15:50:00,91.07,91.1,90.96,91.06,423500.0,78.2186,78.2443,78.1241,78.21,423500.0
2014-11-14 09:30:00,91.07,91.24,90.94,90.95,120100.0,78.2186,78.3646,78.1069,78.1155,120100.0
2014-11-14 09:40:00,90.94,91.07,90.79,90.83,46800.0,78.1069,78.2186,77.9781,78.0124,46800.0
2014-11-14 09:50:00,90.81,91.03,90.81,91.0,30100.0,77.9953,78.1842,77.9953,78.1585,30100.0
2014-11-14 10:00:00,91.02,91.04,90.92,90.99,42300.0,78.1756,78.1928,78.0897,78.1499,42300.0
2014-11-14 10:10:00,90.99,91.01,90.92,90.98,40700.0,78.1499,78.167,78.0897,78.1413,40700.0
2014-11-14 10:20:00,90.99,91.01,90.88,90.94,50700.0,78.1499,78.167,78.0554,78.1069,50700.0
2014-11-14 10:30:00,90.94,90.95,90.8,90.89,51400.0,78.1069,78.1155,77.9867,78.064,51400.0
2014-11-14 10:40:00,90.87,90.93,90.85,90.86,67800.0,78.0468,78.0983,78.0296,78.0382,67800.0
2014-11-14 10:50:00,90.87,90.92,90.83,90.83,45600.0,78.0468,78.0897,78.0124,78.0124,45600.0
2014-11-14 11:00:00,90.84,90.9,90.81,90.84,29800.0,78.021,78.0726,77.9953,78.021,29800.0
2014-11-14 11:10:00,90.84,90.85,90.72,90.78,57100.0,78.021,78.0296,77.918,77.9695,57100.0
2014-11-14 11:20:00,90.78,90.81,90.73,90.74,22700.0,77.9695,77.9953,77.9266,77.9352,22700.0
2014-11-14 11:30:00,90.73,90.81,90.7,90.77,30400.0,77.9266,77.9953,77.9008,77.9609,30400.0
2014-11-14 11:40:00,90.77,90.77,90.59,90.6,40800.0,77.9609,77.9609,77.8063,77.8149,40800.0
2014-11-14 11:50:00,90.6,90.62,90.55,90.6,65500.0,77.8149,77.8321,77.772,77.8149,65500.0
2014-11-14 12:00:00,90.6,90.6,90.55,90.58,24000.0,77.8149,77.8149,77.772,77.7977,24000.0
2014-11-14 12:10:00,90.58,90.63,90.53,90.58,14600.0,77.7977,77.8407,77.7548,77.7977,14600.0
2014-11-14 12:20:00,90.58,90.65,90.49,90.52,29100.0,77.7977,77.8579,77.7204,77.7462,29100.0
2014-11-14 12:30:00,90.53,90.62,90.52,90.61,15500.0,77.7548,77.8321,77.7462,77.8235,15500.0
2014-11-14 12:40:00,90.61,90.63,90.55,90.56,16500.0,77.8235,77.8407,77.772,77.7806,16500.0
2014-11-14 12:50:00,90.57,90.64,90.56,90.58,21500.0,77.7891,77.8493,77.7806,77.7977,21500.0
2014-11-14 13:00:00,90.59,90.59,90.52,90.55,12400.0,77.8063,77.8063,77.7462,77.772,12400.0
2014-11-14 13:10:00,90.55,90.64,90.54,90.6,21700.0,77.772,77.8493,77.7634,77.8149,21700.0
2014-11-14 13:20:00,90.6,90.6,90.53,90.56,15900.0,77.8149,77.8149,77.7548,77.7806,15900.0
2014-11-14 13:30:00,90.57,90.57,90.46,90.49,26700.0,77.7891,77.7891,77.6947,77.7204,26700.0
2014-11-14 13:40:00,90.49,90.55,90.48,90.54,19700.0,77.7204,77.772,77.7118,77.7634,19700.0
2014-11-14 13:50:00,90.55,90.6,90.47,90.47,20300.0,77.772,77.8149,77.7033,77.7033,20300.0
2014-11-14 14:00:00,90.49,90.52,90.44,90.49,23000.0,77.7204,77.7462,77.6775,77.7204,23000.0
2014-11-14 14:10:00,90.49,90.5,90.4,90.43,40300.0,77.7204,77.729,77.6431,77.6689,40300.0
2014-11-14 14:20:00,90.43,90.49,90.39,90.49,24300.0,77.6689,77.7204,77.6345,77.7204,24300.0
2014-11-14 14:30:00,90.48,90.5,90.46,90.48,21300.0,77.7118,77.729,77.6947,77.7118,21300.0
2014-11-14 14:40:00,90.46,90.49,90.4,90.42,25800.0,77.6947,77.7204,77.6431,77.6603,25800.0
2014-11-14 14:50:00,90.41,90.46,90.35,90.37,24600.0,77.6517,77.6947,77.6002,77.6174,24600.0
2014-11-14 15:00:00,90.38,90.44,90.38,90.41,59700.0,77.626,77.6775,77.626,77.6517,59700.0
2014-11-14 15:10:00,90.42,90.45,90.4,90.41,28200.0,77.6603,77.6861,77.6431,77.6517,28200.0
2014-11-14 15:20:00,90.4,90.51,90.39,90.5,33100.0,77.6431,77.7376,77.6345,77.729,33100.0
2014-11-14 15:30:00,90.5,90.57,90.48,90.57,58900.0,77.729,77.7891,77.7118,77.7891,58900.0
2014-11-14 15:40:00,90.57,90.61,90.49,90.54,113500.0,77.7891,77.8235,77.7204,77.7634,113500.0
2014-11-14 15:50:00,90.55,90.69,90.54,90.69,233000.0,77.772,77.8922,77.7634,77.8922,233000.0
2014-11-17 09:30:00,90.24,90.26,90.01,90.13,133900.0,77.5057,77.5229,77.3082,77.4112,133900.0
2014-11-17 09:40:00,90.11,90.18,89.9,89.95,93000.0,77.3941,77.4542,77.2137,77.2566,93000.0
2014-11-17 09:50:00,89.93,90.01,89.77,89.8,121200.0,77.2395,77.3082,77.102,77.1278,121200.0
2014-11-17 10:00:00,89.78,90.04,89.78,89.88,62200.0,77.1106,77.3339,77.1106,77.1965,62200.0
2014-11-17 10:10:00,89.86,89.91,89.8,89.91,107900.0,77.1793,77.2223,77.1278,77.2223,107900.0
2014-11-17 10:20:00,89.93,90.12,89.88,90.0,85100.0,77.2395,77.4026,77.1965,77.2996,85100.0
2014-11-17 10:30:00,89.99,90.04,89.92,90.0,45700.0,77.291,77.3339,77.2309,77.2996,45700.0
2014-11-17 10:40:00,89.98,90.09,89.96,90.08,25300.0,77.2824,77.3769,77.2652,77.3683,25300.0
2014-11-17 10:50:00,90.07,90.18,90.0,90.09,52600.0,77.3597,77.4542,77.2996,77.3769,52600.0
2014-11-17 11:00:00,90.09,90.11,89.98,90.03,71900.0,77.3769,77.3941,77.2824,77.3253,71900.0
2014-11-17 11:10:00,90.02,90.07,89.9,90.07,25000.0,77.3168,77.3597,77.2137,77.3597,25000.0
2014-11-17 11:20:00,90.09,90.09,89.93,89.93,23100.0,77.3769,77.3769,77.2395,77.2395,23100.0
2014-11-17 11:30:00,89.9,90.01,89.84,89.88,47900.0,77.2137,77.3082,77.1622,77.1965,47900.0
2014-11-17 11:40:00,89.87,89.89,89.82,89.83,35500.0,77.1879,77.2051,77.145,77.1536,35500.0
2014-11-17 11:50:00,89.83,89.9,89.72,89.81,50700.0,77.1536,77.2137,77.0591,77.1364,50700.0
2014-11-17 12:00:00,89.82,89.87,89.65,89.69,61800.0,77.145,77.1879,76.999,77.0333,61800.0
2014-11-17 12:10:00,89.69,89.92,89.69,89.89,23400.0,77.0333,77.2309,77.0333,77.2051,23400.0
2014-11-17 12:20:00,89.87,89.91,89.82,89.88,33300.0,77.1879,77.2223,77.145,77.1965,33300.0
2014-11-17 12:30:00,89.88,90.0,89.86,90.0,24100.0,77.1965,77.2996,77.1793,77.2996,24100.0
2014-11-17 12:40:00,90.01,90.13,90.01,90.1,22200.0,77.3082,77.4112,77.3082,77.3855,22200.0
2014-11-17 12:50:00,90.11,90.11,89.95,89.96,24800.0,77.3941,77.3941,77.2566,77.2652,24800.0
2014-11-17 13:00:00,89.96,90.06,89.95,89.96,31900.0,77.2652,77.3511,77.2566,77.2652,31900.0
2014-11-17 13:10:00,89.95,90.06,89.95,90.02,28800.0,77.2566,77.3511,77.2566,77.3168,28800.0
2014-11-17 13:20:00,90.03,90.06,89.97,89.98,33600.0,77.3253,77.3511,77.2738,77.2824,33600.0
2014-11-17 13:30:00,89.99,90.02,89.92,89.94,31900.0,77.291,77.3168,77.2309,77.248,31900.0
2014-11-17 13:40:00,89.92,89.95,89.84,89.85,26400.0,77.2309,77.2566,77.1622,77.1707,26400.0
2014-11-17 13:50:00,89.87,89.97,89.87,89.92,31500.0,77.1879,77.2738,77.1879,77.2309,31500.0
2014-11-17 14:00:00,89.92,89.97,89.9,89.97,51500.0,77.2309,77.2738,77.2137,77.2738,51500.0
2014-11-17 14:10:00,89.97,90.02,89.94,89.96,37700.0,77.2738,77.3168,77.248,77.2652,37700.0
2014-11-17 14:20:00,89.96,89.97,89.88,89.94,58600.0,77.2652,77.2738,77.1965,77.248,58600.0
2014-11-17 14:30:00,89.95,90.04,89.89,90.03,57600.0,77.2566,77.3339,77.2051,77.3253,57600.0
2014-11-17 14:40:00,90.03,90.09,90.03,90.05,37400.0,77.3253,77.3769,77.3253,77.3425,37400.0
2014-11-17 14:50:00,90.05,90.14,90.04,90.11,40700.0,77.3425,77.4198,77.3339,77.3941,40700.0
2014-11-17 15:00:00,90.1,90.16,90.06,90.16,44700.0,77.3855,77.437,77.3511,77.437,44700.0
2014-11-17 15:10:00,90.17,90.2,90.15,90.18,60400.0,77.4456,77.4714,77.4284,77.4542,60400.0
2014-11-17 15:20:00,90.18,90.22,90.15,90.18,49500.0,77.4542,77.4885,77.4284,77.4542,49500.0
2014-11-17 15:30:00,90.17,90.23,90.14,90.19,73500.0,77.4456,77.4971,77.4198,77.4628,73500.0
2014-11-17 15:40:00,90.2,90.22,90.17,90.17,85600.0,77.4714,77.4885,77.4456,77.4456,85600.0
2014-11-17 15:50:00,90.17,90.2,90.08,90.13,168300.0,77.4456,77.4714,77.3683,77.4112,168300.0
2014-11-18 09:30:00,90.21,90.4,90.03,90.36,103500.0,77.4799,77.6431,77.3253,77.6088,103500.0
2014-11-18 09:40:00,90.34,90.51,90.33,90.42,62200.0,77.5916,77.7376,77.583,77.6603,62200.0
2014-11-18 09:50:00,90.42,90.45,90.27,90.32,59500.0,77.6603,77.6861,77.5315,77.5744,59500.0
2014-11-18 10:00:00,90.32,90.35,90.25,90.29,46900.0,77.5744,77.6002,77.5143,77.5487,46900.0
2014-11-18 10:10:00,90.29,90.34,90.23,90.29,37600.0,77.5487,77.5916,77.4971,77.5487,37600.0
2014-11-18 10:20:00,90.29,90.3,90.18,90.19,38700.0,77.5487,77.5572,77.4542,77.4628,38700.0
2014-11-18 10:30:00,90.18,90.33,90.18,90.32,27500.0,77.4542,77.583,77.4542,77.5744,27500.0
2014-11-18 10:40:00,90.32,90.45,90.3,90.43,33700.0,77.5744,77.6861,77.5572,77.6689,33700.0
2014-11-18 10:50:00,90.44,90.63,90.4,90.58,56800.0,77.6775,77.8407,77.6431,77.7977,56800.0
2014-11-18 11:00:00,90.59,90.65,90.54,90.56,68300.0,77.8063,77.8579,77.7634,77.7806,68300.0
2014-11-18 11:10:00,90.56,90.59,90.5,90.56,17500.0,77.7806,77.8063,77.729,77.7806,17500.0
2014-11-18 11:20:00,90.55,90.57,90.46,90.5,38300.0,77.772,77.7891,77.6947,77.729,38300.0
2014-11-18 11:30:00,90.5,90.54,90.48,90.51,27100.0,77.729,77.7634,77.7118,77.7376,27100.0
2014-11-18 11:40:00,90.51,90.6,90.5,90.6,19100.0,77.7376,77.8149,77.729,77.8149,19100.0
2014-11-18 11:50:00,90.6,90.68,90.6,90.66,52900.0,77.8149,77.8836,77.8149,77.8664,52900.0
2014-11-18 12:00:00,90.66,90.69,90.61,90.68,35000.0,77.8664,77.8922,77.8235,77.8836,35000.0
2014-11-18 12:10:00,90.68,90.73,90.62,90.64,62100.0,77.8836,77.9266,77.8321,77.8493,62100.0
2014-11-18 12:20:00,90.64,90.72,90.62,90.68,29800.0,77.8493,77.918,77.8321,77.8836,29800.0
2014-11-18 12:30:00,90.68,90.71,90.66,90.69,21300.0,77.8836,77.9094,77.8664,77.8922,21300.0
2014-11-18 12:40:00,90.69,90.8,90.67,90.73,47000.0,77.8922,77.9867,77.875,77.9266,47000.0
2014-11-18 12:50:00,90.73,90.77,90.73,90.75,25700.0,77.9266,77.9609,77.9266,77.9437,25700.0
2014-11-18 13:00:00,90.74,90.75,90.7,90.73,12100.0,77.9352,77.9437,77.9008,77.9266,12100.0
2014-11-18 13:10:00,90.75,90.77,90.68,90.71,24000.0,77.9437,77.9609,77.8836,77.9094,24000.0
2014-11-18 13:20:00,90.72,90.81,90.7,90.79,27900.0,77.918,77.9953,77.9008,77.9781,27900.0
2014-11-18 13:30:00,90.79,90.8,90.67,90.69,34900.0,77.9781,77.9867,77.875,77.8922,34900.0
2014-11-18 13:40:00,90.68,90.75,90.68,90.72,24600.0,77.8836,77.9437,77.8836,77.918,24600.0
2014-11-18 13:50:00,90.72,90.76,90.71,90.72,18500.0,77.918,77.9523,77.9094,77.918,18500.0
2014-11-18 14:00:00,90.72,90.88,90.72,90.88,27000.0,77.918,78.0554,77.918,78.0554,27000.0
2014-11-18 14:10:00,90.88,90.93,90.83,90.84,25100.0,78.0554,78.0983,78.0124,78.021,25100.0
2014-11-18 14:20:00,90.83,90.87,90.79,90.84,22500.0,78.0124,78.0468,77.9781,78.021,22500.0
2014-11-18 14:30:00,90.84,90.86,90.8,90.83,17000.0,78.021,78.0382,77.9867,78.0124,17000.0
2014-11-18 14:40:00,90.83,90.85,90.79,90.81,18000.0,78.0124,78.0296,77.9781,77.9953,18000.0
2014-11-18 14:50:00,90.81,90.82,90.73,90.73,29500.0,77.9953,78.0039,77.9266,77.9266,29500.0
2014-11-18 15:00:00,90.74,90.84,90.73,90.83,42800.0,77.9352,78.021,77.9266,78.0124,42800.0
2014-11-18 15:10:00,90.83,90.87,90.82,90.85,23900.0,78.0124,78.0468,78.0039,78.0296,23900.0
2014-11-18 15:20:00,90.85,90.85,90.8,90.8,27000.0,78.0296,78.0296,77.9867,77.9867,27000.0
2014-11-18 15:30:00,90.8,90.81,90.7,90.75,54600.0,77.9867,77.9953,77.9008,77.9437,54600.0
2014-11-18 15:40:00,90.74,90.75,90.66,90.66,74300.0,77.9352,77.9437,77.8664,77.8664,74300.0
2014-11-18 15:50:00,90.66,90.68,90.57,90.58,156000.0,77.8664,77.8836,77.7891,77.7977,156000.0
2014-11-19 09:30:00,90.3,90.58,90.1,90.48,140500.0,77.5572,77.7977,77.3855,77.7118,140500.0
2014-11-19 09:40:00,90.47,90.74,90.38,90.6,63900.0,77.7033,77.9352,77.626,77.8149,63900.0
2014-11-19 09:50:00,90.59,90.59,90.31,90.44,51800.0,77.8063,77.8063,77.5658,77.6775,51800.0
2014-11-19 10:00:00,90.43,90.44,90.11,90.17,52300.0,77.6689,77.6775,77.3941,77.4456,52300.0
2014-11-19 10:10:00,90.17,90.17,90.02,90.15,53900.0,77.4456,77.4456,77.3168,77.4284,53900.0
2014-11-19 10:20:00,90.16,90.25,90.11,90.19,57100.0,77.437,77.5143,77.3941,77.4628,57100.0
2014-11-19 10:30:00,90.2,90.3,90.2,90.23,67200.0,77.4714,77.5572,77.4714,77.4971,67200.0
2014-11-19 10:40:00,90.24,90.34,90.19,90.31,51600.0,77.5057,77.5916,77.4628,77.5658,51600.0
2014-11-19 10:50:00,90.32,90.38,90.27,90.28,39100.0,77.5744,77.626,77.5315,77.5401,39100.0
2014-11-19 11:00:00,90.29,90.44,90.25,90.43,89600.0,77.5487,77.6775,77.5143,77.6689,89600.0
2014-11-19 11:10:00,90.43,90.49,90.43,90.45,45800.0,77.6689,77.7204,77.6689,77.6861,45800.0
2014-11-19 11:20:00,90.45,90.48,90.33,90.35,31300.0,77.6861,77.7118,77.583,77.6002,31300.0
2014-11-19 11:30:00,90.35,90.47,90.3,90.45,72100.0,77.6002,77.7033,77.5572,77.6861,72100.0
2014-11-19 11:40:00,90.44,90.49,90.42,90.44,44200.0,77.6775,77.7204,77.6603,77.6775,44200.0
2014-11-19 11:50:00,90.43,90.44,90.32,90.36,26700.0,77.6689,77.6775,77.5744,77.6088,26700.0
2014-11-19 12:00:00,90.36,90.38,90.32,90.34,43100.0,77.6088,77.626,77.5744,77.5916,43100.0
2014-11-19 12:10:00,90.34,90.43,90.31,90.43,24300.0,77.5916,77.6689,77.5658,77.6689,24300.0
2014-11-19 12:20:00,90.41,90.46,90.41,90.44,19900.0,77.6517,77.6947,77.6517,77.6775,19900.0
2014-11-19 12:30:00,90.44,90.46,90.4,90.4,14000.0,77.6775,77.6947,77.6431,77.6431,14000.0
2014-11-19 12:40:00,90.41,90.46,90.4,90.41,15700.0,77.6517,77.6947,77.6431,77.6517,15700.0
2014-11-19 12:50:00,90.41,90.46,90.37,90.43,28200.0,77.6517,77.6947,77.6174,77.6689,28200.0
2014-11-19 13:00:00,90.45,90.46,90.39,90.39,16300.0,77.6861,77.6947,77.6345,77.6345,16300.0
2014-11-19 13:10:00,90.39,90.4,90.33,90.33,18800.0,77.6345,77.6431,77.583,77.583,18800.0
2014-11-19 13:20:00,90.34,90.44,90.33,90.35,18700.0,77.5916,77.6775,77.583,77.6002,18700.0
2014-11-19 13:30:00,90.35,90.39,90.29,90.39,24900.0,77.6002,77.6345,77.5487,77.6345,24900.0
2014-11-19 13:40:00,90.4,90.48,90.39,90.44,20000.0,77.6431,77.7118,77.6345,77.6775,20000.0
2014-11-19 13:50:00,90.43,90.5,90.4,90.43,19900.0,77.6689,77.729,77.6431,77.6689,19900.0
2014-11-19 14:00:00,90.44,90.76,90.41,90.65,93300.0,77.6775,77.9523,77.6517,77.8579,93300.0
2014-11-19 14:10:00,90.65,90.71,90.62,90.66,39200.0,77.8579,77.9094,77.8321,77.8664,39200.0
2014-11-19 14:20:00,90.66,90.67,90.41,90.44,51700.0,77.8664,77.875,77.6517,77.6775,51700.0
2014-11-19 14:30:00,90.44,90.52,90.37,90.49,42900.0,77.6775,77.7462,77.6174,77.7204,42900.0
2014-11-19 14:40:00,90.48,90.49,90.34,90.38,54200.0,77.7118,77.7204,77.5916,77.626,54200.0
2014-11-19 14:50:00,90.38,90.49,90.37,90.45,30700.0,77.626,77.7204,77.6174,77.6861,30700.0
2014-11-19 15:00:00,90.44,90.49,90.41,90.46,36000.0,77.6775,77.7204,77.6517,77.6947,36000.0
2014-11-19 15:10:00,90.47,90.62,90.43,90.62,57300.0,77.7033,77.8321,77.6689,77.8321,57300.0
2014-11-19 15:20:00,90.61,90.72,90.6,90.63,55000.0,77.8235,77.918,77.8149,77.8407,55000.0
2014-11-19 15:30:00,90.64,90.68,90.55,90.55,90400.0,77.8493,77.8836,77.772,77.772,90400.0
2014-11-19 15:40:00,90.55,90.57,90.46,90.5,158100.0,77.772,77.7891,77.6947,77.729,158100.0
2014-11-19 15:50:00,90.51,90.58,90.45,90.49,250400.0,77.7376,77.7977,77.6861,77.7204,250400.0
2014-11-20 09:30:00,89.83,90.34,89.82,90.17,117000.0,77.1536,77.5916,77.145,77.4456,117000.0
2014-11-20 09:40:00,90.15,90.3,90.14,90.25,57900.0,77.4284,77.5572,77.4198,77.5143,57900.0
2014-11-20 09:50:00,90.25,90.29,90.17,90.28,65900.0,77.5143,77.5487,77.4456,77.5401,65900.0
2014-11-20 10:00:00,90.29,90.45,90.26,90.37,78800.0,77.5487,77.6861,77.5229,77.6174,78800.0
2014-11-20 10:10:00,90.37,90.43,90.25,90.32,79700.0,77.6174,77.6689,77.5143,77.5744,79700.0
2014-11-20 10:20:00,90.32,90.53,90.31,90.45,75300.0,77.5744,77.7548,77.5658,77.6861,75300.0
2014-11-20 10:30:00,90.44,90.7,90.39,90.64,104600.0,77.6775,77.9008,77.6345,77.8493,104600.0
2014-11-20 10:40:00,90.64,90.8,90.64,90.8,79400.0,77.8493,77.9867,77.8493,77.9867,79400.0
2014-11-20 10:50:00,90.8,90.8,90.69,90.72,48700.0,77.9867,77.9867,77.8922,77.918,48700.0
2014-11-20 11:00:00,90.72,90.82,90.71,90.72,60600.0,77.918,78.0039,77.9094,77.918,60600.0
2014-11-20 11:10:00,90.72,90.88,90.72,90.81,104700.0,77.918,78.0554,77.918,77.9953,104700.0
2014-11-20 11:20:00,90.81,90.83,90.72,90.81,79800.0,77.9953,78.0124,77.918,77.9953,79800.0
2014-11-20 11:30:00,90.81,90.91,90.78,90.78,38900.0,77.9953,78.0812,77.9695,77.9695,38900.0
2014-11-20 11:40:00,90.79,90.82,90.78,90.82,39400.0,77.9781,78.0039,77.9695,78.0039,39400.0
2014-11-20 11:50:00,90.81,90.82,90.72,90.73,39800.0,77.9953,78.0039,77.918,77.9266,39800.0
2014-11-20 12:00:00,90.73,90.75,90.63,90.66,64500.0,77.9266,77.9437,77.8407,77.8664,64500.0
2014-11-20 12:10:00,90.66,90.74,90.64,90.73,45400.0,77.8664,77.9352,77.8493,77.9266,45400.0
2014-11-20 12:20:00,90.73,90.76,90.69,90.69,45600.0,77.9266,77.9523,77.8922,77.8922,45600.0
2014-11-20 12:30:00,90.69,90.74,90.68,90.72,26000.0,77.8922,77.9352,77.8836,77.918,26000.0
2014-11-20 12:40:00,90.72,90.74,90.64,90.7,35600.0,77.918,77.9352,77.8493,77.9008,35600.0
2014-11-20 12:50:00,90.7,90.71,90.63,90.66,32700.0,77.9008,77.9094,77.8407,77.8664,32700.0
2014-11-20 13:00:00,90.67,90.72,90.65,90.69,40600.0,77.875,77.918,77.8579,77.8922,40600.0
2014-11-20 13:10:00,90.69,90.7,90.64,90.68,29300.0,77.8922,77.9008,77.8493,77.8836,29300.0
2014-11-20 13:20:00,90.67,90.71,90.66,90.7,35500.0,77.875,77.9094,77.8664,77.9008,35500.0
2014-11-20 13:30:00,90.71,90.74,90.68,90.71,27400.0,77.9094,77.9352,77.8836,77.9094,27400.0
2014-11-20 13:40:00,90.71,90.74,90.7,90.74,29400.0,77.9094,77.9352,77.9008,77.9352,29400.0
2014-11-20 13:50:00,90.74,90.81,90.73,90.8,38100.0,77.9352,77.9953,77.9266,77.9867,38100.0
2014-11-20 14:00:00,90.8,90.81,90.76,90.8,43200.0,77.9867,77.9953,77.9523,77.9867,43200.0
2014-11-20 14:10:00,90.8,90.84,90.76,90.84,49500.0,77.9867,78.021,77.9523,78.021,49500.0
2014-11-20 14:20:00,90.84,90.86,90.79,90.8,40900.0,78.021,78.0382,77.9781,77.9867,40900.0
2014-11-20 14:30:00,90.79,90.79,90.65,90.66,53200.0,77.9781,77.9781,77.8579,77.8664,53200.0
2014-11-20 14:40:00,90.67,90.67,90.62,90.64,41300.0,77.875,77.875,77.8321,77.8493,41300.0
2014-11-20 14:50:00,90.64,90.64,90.57,90.58,40000.0,77.8493,77.8493,77.7891,77.7977,40000.0
2014-11-20 15:00:00,90.57,90.58,90.5,90.55,49800.0,77.7891,77.7977,77.729,77.772,49800.0
2014-11-20 15:10:00,90.56,90.58,90.53,90.54,58200.0,77.7806,77.7977,77.7548,77.7634,58200.0
2014-11-20 15:20:00,90.53,90.55,90.49,90.52,77700.0,77.7548,77.772,77.7204,77.7462,77700.0
2014-11-20 15:30:00,90.52,90.69,90.52,90.67,79900.0,77.7462,77.8922,77.7462,77.875,79900.0
2014-11-20 15:40:00,90.68,90.69,90.6,90.65,126600.0,77.8836,77.8922,77.8149,77.8579,126600.0
2014-11-20 15:50:00,90.65,90.66,90.56,90.61,134000.0,77.8579,77.8664,77.7806,77.8235,134000.0
2014-11-21 09:30:00,91.66,91.68,91.31,91.63,467200.0,78.7253,78.7425,78.4247,78.6996,467200.0
2014-11-21 09:40:00,91.64,91.67,91.47,91.5,72000.0,78.7081,78.7339,78.5621,78.5879,72000.0
2014-11-21 09:50:00,91.51,91.51,91.34,91.34,72100.0,78.5965,78.5965,78.4505,78.4505,72100.0
2014-11-21 10:00:00,91.36,91.36,91.11,91.14,112700.0,78.4677,78.4677,78.2529,78.2787,112700.0
2014-11-21 10:10:00,91.14,91.36,91.14,91.22,65300.0,78.2787,78.4677,78.2787,78.3474,65300.0
2014-11-21 10:20:00,91.22,91.22,91.12,91.13,53500.0,78.3474,78.3474,78.2615,78.2701,53500.0
2014-11-21 10:30:00,91.12,91.23,91.12,91.21,49700.0,78.2615,78.356,78.2615,78.3388,49700.0
2014-11-21 10:40:00,91.21,91.23,91.15,91.16,56500.0,78.3388,78.356,78.2873,78.2959,56500.0
2014-11-21 10:50:00,91.16,91.31,91.16,91.29,36500.0,78.2959,78.4247,78.2959,78.4075,36500.0
2014-11-21 11:00:00,91.3,91.3,91.17,91.21,57100.0,78.4161,78.4161,78.3045,78.3388,57100.0
2014-11-21 11:10:00,91.21,91.25,91.16,91.19,34000.0,78.3388,78.3732,78.2959,78.3216,34000.0
2014-11-21 11:20:00,91.19,91.25,91.13,91.14,82600.0,78.3216,78.3732,78.2701,78.2787,82600.0
2014-11-21 11:30:00,91.14,91.17,91.02,91.05,52800.0,78.2787,78.3045,78.1756,78.2014,52800.0
2014-11-21 11:40:00,91.06,91.07,90.96,90.96,65900.0,78.21,78.2186,78.1241,78.1241,65900.0
2014-11-21 11:50:00,90.97,90.99,90.95,90.98,35700.0,78.1327,78.1499,78.1155,78.1413,35700.0
2014-11-21 12:00:00,90.98,91.0,90.92,90.98,64100.0,78.1413,78.1585,78.0897,78.1413,64100.0
2014-11-21 12:10:00,90.98,90.98,90.84,90.84,28100.0,78.1413,78.1413,78.021,78.021,28100.0
2014-11-21 12:20:00,90.86,90.87,90.78,90.79,39300.0,78.0382,78.0468,77.9695,77.9781,39300.0
2014-11-21 12:30:00,90.79,90.81,90.72,90.72,31800.0,77.9781,77.9953,77.918,77.918,31800.0
2014-11-21 12:40:00,90.72,90.76,90.71,90.73,27300.0,77.918,77.9523,77.9094,77.9266,27300.0
2014-11-21 12:50:00,90.73,90.75,90.65,90.68,31200.0,77.9266,77.9437,77.8579,77.8836,31200.0
2014-11-21 13:00:00,90.68,90.73,90.6,90.69,28100.0,77.8836,77.9266,77.8149,77.8922,28100.0
2014-11-21 13:10:00,90.68,90.72,90.59,90.59,31800.0,77.8836,77.918,77.8063,77.8063,31800.0
2014-11-21 13:20:00,90.58,90.68,90.53,90.58,30600.0,77.7977,77.8836,77.7548,77.7977,30600.0
2014-11-21 13:30:00,90.58,90.67,90.52,90.61,41100.0,77.7977,77.875,77.7462,77.8235,41100.0
2014-11-21 13:40:00,90.6,90.64,90.55,90.62,32300.0,77.8149,77.8493,77.772,77.8321,32300.0
2014-11-21 13:50:00,90.64,90.75,90.64,90.69,47300.0,77.8493,77.9437,77.8493,77.8922,47300.0
2014-11-21 14:00:00,90.69,90.75,90.69,90.73,66600.0,77.8922,77.9437,77.8922,77.9266,66600.0
2014-11-21 14:10:00,90.74,90.77,90.66,90.66,33500.0,77.9352,77.9609,77.8664,77.8664,33500.0
2014-11-21 14:20:00,90.67,90.68,90.54,90.56,64100.0,77.875,77.8836,77.7634,77.7806,64100.0
2014-11-21 14:30:00,90.57,90.62,90.51,90.56,74600.0,77.7891,77.8321,77.7376,77.7806,74600.0
2014-11-21 14:40:00,90.56,90.63,90.53,90.57,84800.0,77.7806,77.8407,77.7548,77.7891,84800.0
2014-11-21 14:50:00,90.56,90.57,90.48,90.51,81700.0,77.7806,77.7891,77.7118,77.7376,81700.0
2014-11-21 15:00:00,90.51,90.61,90.5,90.53,104500.0,77.7376,77.8235,77.729,77.7548,104500.0
2014-11-21 15:10:00,90.53,90.61,90.49,90.51,110500.0,77.7548,77.8235,77.7204,77.7376,110500.0
2014-11-21 15:20:00,90.51,90.51,90.43,90.49,101500.0,77.7376,77.7376,77.6689,77.7204,101500.0
2014-11-21 15:30:00,90.5,90.53,90.47,90.5,190000.0,77.729,77.7548,77.7033,77.729,190000.0
2014-11-21 15:40:00,90.5,90.59,90.48,90.48,188200.0,77.729,77.8063,77.7118,77.7118,188200.0
2014-11-21 15:50:00,90.49,90.51,90.3,90.35,387900.0,77.7204,77.7376,77.5572,77.6002,387900.0
2014-11-24 09:30:00,90.8,91.17,90.75,91.01,145200.0,77.9867,78.3045,77.9437,78.167,145200.0
2014-11-24 09:40:00,90.99,91.01,90.79,90.8,66600.0,78.1499,78.167,77.9781,77.9867,66600.0
2014-11-24 09:50:00,90.79,90.85,90.69,90.7,79900.0,77.9781,78.0296,77.8922,77.9008,79900.0
2014-11-24 10:00:00,90.7,90.8,90.69,90.74,75900.0,77.9008,77.9867,77.8922,77.9352,75900.0
2014-11-24 10:10:00,90.74,90.84,90.74,90.8,53900.0,77.9352,78.021,77.9352,77.9867,53900.0
2014-11-24 10:20:00,90.81,90.82,90.73,90.76,38000.0,77.9953,78.0039,77.9266,77.9523,38000.0
2014-11-24 10:30:00,90.75,90.76,90.6,90.63,54400.0,77.9437,77.9523,77.8149,77.8407,54400.0
2014-11-24 10:40:00,90.63,90.68,90.53,90.53,75700.0,77.8407,77.8836,77.7548,77.7548,75700.0
2014-11-24 10:50:00,90.54,90.55,90.45,90.5,104700.0,77.7634,77.772,77.6861,77.729,104700.0
2014-11-24 11:00:00,90.5,90.52,90.34,90.34,68700.0,77.729,77.7462,77.5916,77.5916,68700.0
2014-11-24 11:10:00,90.34,90.35,90.23,90.25,73100.0,77.5916,77.6002,77.4971,77.5143,73100.0
2014-11-24 11:20:00,90.25,90.33,90.21,90.33,75900.0,77.5143,77.583,77.4799,77.583,75900.0
2014-11-24 11:30:00,90.32,90.4,90.3,90.36,51400.0,77.5744,77.6431,77.5572,77.6088,51400.0
2014-11-24 11:40:00,90.36,90.49,90.35,90.46,48800.0,77.6088,77.7204,77.6002,77.6947,48800.0
2014-11-24 11:50:00,90.45,90.52,90.44,90.48,36400.0,77.6861,77.7462,77.6775,77.7118,36400.0
2014-11-24 12:00:00,90.48,90.52,90.45,90.51,55600.0,77.7118,77.7462,77.6861,77.7376,55600.0
2014-11-24 12:10:00,90.51,90.61,90.5,90.61,39700.0,77.7376,77.8235,77.729,77.8235,39700.0
2014-11-24 12:20:00,90.62,90.67,90.61,90.66,30100.0,77.8321,77.875,77.8235,77.8664,30100.0
2014-11-24 12:30:00,90.66,90.68,90.53,90.53,28300.0,77.8664,77.8836,77.7548,77.7548,28300.0
2014-11-24 12:40:00,90.53,90.55,90.49,90.53,21200.0,77.7548,77.772,77.7204,77.7548,21200.0
2014-11-24 12:50:00,90.53,90.56,90.52,90.56,28100.0,77.7548,77.7806,77.7462,77.7806,28100.0
2014-11-24 13:00:00,90.55,90.59,90.53,90.58,33500.0,77.772,77.8063,77.7548,77.7977,33500.0
2014-11-24 13:10:00,90.59,90.63,90.58,90.58,37300.0,77.8063,77.8407,77.7977,77.7977,37300.0
2014-11-24 13:20:00,90.59,90.61,90.58,90.6,43700.0,77.8063,77.8235,77.7977,77.8149,43700.0
2014-11-24 13:30:00,90.6,90.64,90.6,90.63,26400.0,77.8149,77.8493,77.8149,77.8407,26400.0
2014-11-24 13:40:00,90.64,90.67,90.62,90.66,40700.0,77.8493,77.875,77.8321,77.8664,40700.0
2014-11-24 13:50:00,90.65,90.74,90.65,90.73,30400.0,77.8579,77.9352,77.8579,77.9266,30400.0
2014-11-24 14:00:00,90.73,90.95,90.72,90.93,60300.0,77.9266,78.1155,77.918,78.0983,60300.0
2014-11-24 14:10:00,90.93,90.93,90.84,90.89,45100.0,78.0983,78.0983,78.021,78.064,45100.0
2014-11-24 14:20:00,90.9,90.97,90.87,90.96,51600.0,78.0726,78.1327,78.0468,78.1241,51600.0
2014-11-24 14:30:00,90.96,90.97,90.88,90.93,46400.0,78.1241,78.1327,78.0554,78.0983,46400.0
2014-11-24 14:40:00,90.92,90.98,90.92,90.96,46500.0,78.0897,78.1413,78.0897,78.1241,46500.0
2014-11-24 14:50:00,90.97,90.98,90.83,90.84,49400.0,78.1327,78.1413,78.0124,78.021,49400.0
2014-11-24 15:00:00,90.84,90.91,90.84,90.87,56500.0,78.021,78.0812,78.021,78.0468,56500.0
2014-11-24 15:10:00,90.88,90.94,90.87,90.89,64900.0,78.0554,78.1069,78.0468,78.064,64900.0
2014-11-24 15:20:00,90.9,90.96,90.87,90.96,85200.0,78.0726,78.1241,78.0468,78.1241,85200.0
2014-11-24 15:30:00,90.95,91.04,90.95,91.03,82600.0,78.1155,78.1928,78.1155,78.1842,82600.0
2014-11-24 15:40:00,91.02,91.04,90.98,91.02,247700.0,78.1756,78.1928,78.1413,78.1756,247700.0
2014-11-24 15:50:00,91.01,91.07,91.0,91.02,208000.0,78.167,78.2186,78.1585,78.1756,208000.0
2014-11-25 09:30:00,91.2,91.37,91.06,91.19,131300.0,78.3302,78.4762,78.21,78.3216,131300.0
2014-11-25 09:40:00,91.18,91.18,90.95,90.99,95300.0,78.3131,78.3131,78.1155,78.1499,95300.0
2014-11-25 09:50:00,90.99,91.03,90.95,90.97,42700.0,78.1499,78.1842,78.1155,78.1327,42700.0
2014-11-25 10:00:00,90.96,90.99,90.83,90.91,36800.0,78.1241,78.1499,78.0124,78.0812,36800.0
2014-11-25 10:10:00,90.92,91.02,90.92,90.97,46500.0,78.0897,78.1756,78.0897,78.1327,46500.0
2014-11-25 10:20:00,90.94,91.02,90.88,91.02,40900.0,78.1069,78.1756,78.0554,78.1756,40900.0
2014-11-25 10:30:00,91.01,91.01,90.89,90.91,37100.0,78.167,78.167,78.064,78.0812,37100.0
2014-11-25 10:40:00,90.91,90.94,90.8,90.81,41000.0,78.0812,78.1069,77.9867,77.9953,41000.0
2014-11-25 10:50:00,90.81,90.86,90.76,90.79,98500.0,77.9953,78.0382,77.9523,77.9781,98500.0
2014-11-25 11:00:00,90.79,91.0,90.79,90.94,40100.0,77.9781,78.1585,77.9781,78.1069,40100.0
2014-11-25 11:10:00,90.94,91.01,90.92,91.0,42900.0,78.1069,78.167,78.0897,78.1585,42900.0
2014-11-25 11:20:00,91.01,91.08,90.98,91.03,45500.0,78.167,78.2272,78.1413,78.1842,45500.0
2014-11-25 11:30:00,91.03,91.24,91.02,91.23,36300.0,78.1842,78.3646,78.1756,78.356,36300.0
2014-11-25 11:40:00,91.23,91.34,91.21,91.33,35300.0,78.356,78.4505,78.3388,78.4419,35300.0
2014-11-25 11:50:00,91.33,91.34,91.28,91.31,35700.0,78.4419,78.4505,78.3989,78.4247,35700.0
2014-11-25 12:00:00,91.31,91.33,91.24,91.29,52100.0,78.4247,78.4419,78.3646,78.4075,52100.0
2014-11-25 12:10:00,91.29,91.29,91.24,91.25,32300.0,78.4075,78.4075,78.3646,78.3732,32300.0
2014-11-25 12:20:00,91.25,91.27,91.21,91.24,29400.0,78.3732,78.3904,78.3388,78.3646,29400.0
2014-11-25 12:30:00,91.23,91.24,91.15,91.21,45200.0,78.356,78.3646,78.2873,78.3388,45200.0
2014-11-25 12:40:00,91.22,91.27,91.17,91.26,70700.0,78.3474,78.3904,78.3045,78.3818,70700.0
2014-11-25 12:50:00,91.27,91.36,91.26,91.36,68400.0,78.3904,78.4677,78.3818,78.4677,68400.0
2014-11-25 13:00:00,91.37,91.4,91.33,91.37,34300.0,78.4762,78.502,78.4419,78.4762,34300.0
2014-11-25 13:10:00,91.37,91.38,91.28,91.3,20700.0,78.4762,78.4848,78.3989,78.4161,20700.0
2014-11-25 13:20:00,91.3,91.38,91.27,91.37,43800.0,78.4161,78.4848,78.3904,78.4762,43800.0
2014-11-25 13:30:00,91.36,91.38,91.34,91.38,26700.0,78.4677,78.4848,78.4505,78.4848,26700.0
2014-11-25 13:40:00,91.37,91.41,91.35,91.36,35200.0,78.4762,78.5106,78.4591,78.4677,35200.0
2014-11-25 13:50:00,91.35,91.38,91.31,91.31,23200.0,78.4591,78.4848,78.4247,78.4247,23200.0
2014-11-25 14:00:00,91.31,91.34,91.25,91.29,33200.0,78.4247,78.4505,78.3732,78.4075,33200.0
2014-11-25 14:10:00,91.29,91.32,91.23,91.23,25300.0,78.4075,78.4333,78.356,78.356,25300.0
2014-11-25 14:20:00,91.23,91.32,91.22,91.28,43300.0,78.356,78.4333,78.3474,78.3989,43300.0
2014-11-25 14:30:00,91.28,91.33,91.28,91.3,27600.0,78.3989,78.4419,78.3989,78.4161,27600.0
2014-11-25 14:40:00,91.3,91.42,91.29,91.42,101700.0,78.4161,78.5192,78.4075,78.5192,101700.0
2014-11-25 14:50:00,91.42,91.46,91.38,91.44,75700.0,78.5192,78.5535,78.4848,78.5364,75700.0
2014-11-25 15:00:00,91.44,91.56,91.43,91.54,60300.0,78.5364,78.6394,78.5278,78.6223,60300.0
2014-11-25 15:10:00,91.53,91.58,91.51,91.54,77700.0,78.6137,78.6566,78.5965,78.6223,77700.0
2014-11-25 15:20:00,91.54,91.55,91.5,91.52,84400.0,78.6223,78.6308,78.5879,78.6051,84400.0
2014-11-25 15:30:00,91.52,91.53,91.44,91.46,64400.0,78.6051,78.6137,78.5364,78.5535,64400.0
2014-11-25 15:40:00,91.45,91.5,91.39,91.46,185800.0,78.545,78.5879,78.4934,78.5535,185800.0
2014-11-25 15:50:00,91.46,91.46,91.38,91.41,297600.0,78.5535,78.5535,78.4848,78.5106,297600.0
2014-11-26 09:30:00,91.71,91.71,91.11,91.31,150000.0,78.7683,78.7683,78.2529,78.4247,150000.0
2014-11-26 09:40:00,91.29,91.29,91.14,91.22,92000.0,78.4075,78.4075,78.2787,78.3474,92000.0
2014-11-26 09:50:00,91.21,91.35,91.17,91.27,60000.0,78.3388,78.4591,78.3045,78.3904,60000.0
2014-11-26 10:00:00,91.26,91.29,91.13,91.15,88800.0,78.3818,78.4075,78.2701,78.2873,88800.0
2014-11-26 10:10:00,91.14,91.21,91.1,91.15,50100.0,78.2787,78.3388,78.2443,78.2873,50100.0
2014-11-26 10:20:00,91.16,91.16,91.1,91.11,31300.0,78.2959,78.2959,78.2443,78.2529,31300.0
2014-11-26 10:30:00,91.11,91.16,91.07,91.07,45600.0,78.2529,78.2959,78.2186,78.2186,45600.0
2014-11-26 10:40:00,91.07,91.2,91.06,91.16,46300.0,78.2186,78.3302,78.21,78.2959,46300.0
2014-11-26 10:50:00,91.16,91.19,91.1,91.18,32400.0,78.2959,78.3216,78.2443,78.3131,32400.0
2014-11-26 11:00:00,91.18,91.26,91.13,91.15,30800.0,78.3131,78.3818,78.2701,78.2873,30800.0
2014-11-26 11:10:00,91.15,91.16,91.09,91.12,26900.0,78.2873,78.2959,78.2358,78.2615,26900.0
2014-11-26 11:20:00,91.12,91.13,91.04,91.05,29000.0,78.2615,78.2701,78.1928,78.2014,29000.0
2014-11-26 11:30:00,91.06,91.07,90.96,91.0,38000.0,78.21,78.2186,78.1241,78.1585,38000.0
2014-11-26 11:40:00,91.0,91.13,91.0,91.12,44000.0,78.1585,78.2701,78.1585,78.2615,44000.0
2014-11-26 11:50:00,91.11,91.13,91.05,91.12,23900.0,78.2529,78.2701,78.2014,78.2615,23900.0
2014-11-26 12:00:00,91.12,91.18,91.08,91.11,29700.0,78.2615,78.3131,78.2272,78.2529,29700.0
2014-11-26 12:10:00,91.11,91.12,91.03,91.04,33200.0,78.2529,78.2615,78.1842,78.1928,33200.0
2014-11-26 12:20:00,91.04,91.09,91.03,91.04,22900.0,78.1928,78.2358,78.1842,78.1928,22900.0
2014-11-26 12:30:00,91.04,91.04,90.93,90.99,35800.0,78.1928,78.1928,78.0983,78.1499,35800.0
2014-11-26 12:40:00,91.0,91.04,90.98,91.01,27400.0,78.1585,78.1928,78.1413,78.167,27400.0
2014-11-26 12:50:00,91.0,91.05,90.99,91.01,17200.0,78.1585,78.2014,78.1499,78.167,17200.0
2014-11-26 13:00:00,91.01,91.05,91.01,91.05,20400.0,78.167,78.2014,78.167,78.2014,20400.0
2014-11-26 13:10:00,91.04,91.11,91.04,91.11,15400.0,78.1928,78.2529,78.1928,78.2529,15400.0
2014-11-26 13:20:00,91.11,91.2,91.11,91.16,25500.0,78.2529,78.3302,78.2529,78.2959,25500.0
2014-11-26 13:30:00,91.16,91.2,91.14,91.17,29200.0,78.2959,78.3302,78.2787,78.3045,29200.0
2014-11-26 13:40:00,91.17,91.22,91.15,91.18,20300.0,78.3045,78.3474,78.2873,78.3131,20300.0
2014-11-26 13:50:00,91.2,91.21,91.17,91.2,23900.0,78.3302,78.3388,78.3045,78.3302,23900.0
2014-11-26 14:00:00,91.2,91.21,91.16,91.18,25800.0,78.3302,78.3388,78.2959,78.3131,25800.0
2014-11-26 14:10:00,91.18,91.21,91.14,91.21,26200.0,78.3131,78.3388,78.2787,78.3388,26200.0
2014-11-26 14:20:00,91.21,91.23,91.19,91.2,27200.0,78.3388,78.356,78.3216,78.3302,27200.0
2014-11-26 14:30:00,91.19,91.26,91.19,91.23,22400.0,78.3216,78.3818,78.3216,78.356,22400.0
2014-11-26 14:40:00,91.22,91.24,91.2,91.21,18300.0,78.3474,78.3646,78.3302,78.3388,18300.0
2014-11-26 14:50:00,91.22,91.25,91.21,91.22,43300.0,78.3474,78.3732,78.3388,78.3474,43300.0
2014-11-26 15:00:00,91.22,91.25,91.18,91.2,28200.0,78.3474,78.3732,78.3131,78.3302,28200.0
2014-11-26 15:10:00,91.19,91.28,91.19,91.28,38700.0,78.3216,78.3989,78.3216,78.3989,38700.0
2014-11-26 15:20:00,91.28,91.34,91.27,91.34,31000.0,78.3989,78.4505,78.3904,78.4505,31000.0
2014-11-26 15:30:00,91.34,91.4,91.33,91.4,69100.0,78.4505,78.502,78.4419,78.502,69100.0
2014-11-26 15:40:00,91.4,91.5,91.39,91.44,90300.0,78.502,78.5879,78.4934,78.5364,90300.0
2014-11-26 15:50:00,91.44,91.52,91.43,91.46,153900.0,78.5364,78.6051,78.5278,78.5535,153900.0
2014-11-28 09:30:00,91.61,92.1,91.58,92.02,152100.0,78.6824,79.1032,78.6566,79.0345,152100.0
2014-11-28 09:40:00,92.01,92.34,92.0,92.28,69000.0,79.0259,79.3094,79.0173,79.2578,69000.0
2014-11-28 09:50:00,92.26,92.38,92.18,92.38,59200.0,79.2407,79.3437,79.1719,79.3437,59200.0
2014-11-28 10:00:00,92.36,92.37,92.3,92.34,68400.0,79.3265,79.3351,79.275,79.3094,68400.0
2014-11-28 10:10:00,92.35,92.37,92.21,92.29,147400.0,79.318,79.3351,79.1977,79.2664,147400.0
2014-11-28 10:20:00,92.28,92.43,92.23,92.43,77900.0,79.2578,79.3867,79.2149,79.3867,77900.0
2014-11-28 10:30:00,92.42,92.48,92.4,92.47,107200.0,79.3781,79.4296,79.3609,79.421,107200.0
2014-11-28 10:40:00,92.47,92.49,92.43,92.46,45200.0,79.421,79.4382,79.3867,79.4124,45200.0
2014-11-28 10:50:00,92.47,92.47,92.42,92.46,35100.0,79.421,79.421,79.3781,79.4124,35100.0
2014-11-28 11:00:00,92.45,92.51,92.42,92.5,84000.0,79.4038,79.4554,79.3781,79.4468,84000.0
2014-11-28 11:10:00,92.5,92.5,92.45,92.49,43200.0,79.4468,79.4468,79.4038,79.4382,43200.0
2014-11-28 11:20:00,92.49,92.53,92.49,92.5,53900.0,79.4382,79.4726,79.4382,79.4468,53900.0
2014-11-28 11:30:00,92.5,92.52,92.44,92.51,56300.0,79.4468,79.464,79.3953,79.4554,56300.0
2014-11-28 11:40:00,92.51,92.51,92.42,92.46,35800.0,79.4554,79.4554,79.3781,79.4124,35800.0
2014-11-28 11:50:00,92.46,92.55,92.46,92.48,39100.0,79.4124,79.4897,79.4124,79.4296,39100.0
2014-11-28 12:00:00,92.48,92.55,92.36,92.37,187300.0,79.4296,79.4897,79.3265,79.3351,187300.0
2014-11-28 12:10:00,92.37,92.39,92.33,92.36,44000.0,79.3351,79.3523,79.3008,79.3265,44000.0
2014-11-28 12:20:00,92.35,92.4,92.34,92.35,47600.0,79.318,79.3609,79.3094,79.318,47600.0
2014-11-28 12:30:00,92.34,92.41,92.33,92.36,74600.0,79.3094,79.3695,79.3008,79.3265,74600.0
2014-11-28 12:40:00,92.38,92.41,92.31,92.36,158700.0,79.3437,79.3695,79.2836,79.3265,158700.0
2014-11-28 12:50:00,92.36,92.48,92.32,92.48,270300.0,79.3265,79.4296,79.2922,79.4296,270300.0
2014-12-01 09:30:00,92.07,92.63,92.0,92.17,179300.0,79.0775,79.5584,79.0173,79.1634,179300.0
2014-12-01 09:40:00,92.18,92.33,92.11,92.18,168600.0,79.1719,79.3008,79.1118,79.1719,168600.0
2014-12-01 09:50:00,92.17,92.17,91.94,91.97,72800.0,79.1634,79.1634,78.9658,78.9916,72800.0
2014-12-01 10:00:00,91.97,92.1,91.89,91.91,73000.0,78.9916,79.1032,78.9229,78.94,73000.0
2014-12-01 10:10:00,91.92,92.25,91.88,92.11,73500.0,78.9486,79.2321,78.9143,79.1118,73500.0
2014-12-01 10:20:00,92.09,92.27,92.09,92.24,52000.0,79.0946,79.2492,79.0946,79.2235,52000.0
2014-12-01 10:30:00,92.24,92.26,92.13,92.23,69400.0,79.2235,79.2407,79.129,79.2149,69400.0
2014-12-01 10:40:00,92.21,92.21,92.05,92.09,74900.0,79.1977,79.1977,79.0603,79.0946,74900.0
2014-12-01 10:50:00,92.1,92.1,91.84,91.93,92400.0,79.1032,79.1032,78.8799,78.9572,92400.0
2014-12-01 11:00:00,91.93,91.95,91.82,91.92,53500.0,78.9572,78.9744,78.8627,78.9486,53500.0
2014-12-01 11:10:00,91.88,92.0,91.79,91.88,43800.0,78.9143,79.0173,78.837,78.9143,43800.0
2014-12-01 11:20:00,91.88,91.99,91.87,91.88,42100.0,78.9143,79.0088,78.9057,78.9143,42100.0
2014-12-01 11:30:00,91.92,91.99,91.77,91.78,44600.0,78.9486,79.0088,78.8198,78.8284,44600.0
2014-12-01 11:40:00,91.79,91.87,91.75,91.82,44400.0,78.837,78.9057,78.8026,78.8627,44400.0
2014-12-01 11:50:00,91.83,91.83,91.66,91.71,57000.0,78.8713,78.8713,78.7253,78.7683,57000.0
2014-12-01 12:00:00,91.7,91.86,91.66,91.7,50100.0,78.7597,78.8971,78.7253,78.7597,50100.0
2014-12-01 12:10:00,91.71,91.95,91.71,91.84,28800.0,78.7683,78.9744,78.7683,78.8799,28800.0
2014-12-01 12:20:00,91.85,91.89,91.69,91.7,32300.0,78.8885,78.9229,78.7511,78.7597,32300.0
2014-12-01 12:30:00,91.71,91.89,91.71,91.77,35300.0,78.7683,78.9229,78.7683,78.8198,35300.0
2014-12-01 12:40:00,91.77,91.8,91.69,91.79,34200.0,78.8198,78.8456,78.7511,78.837,34200.0
2014-12-01 12:50:00,91.79,92.07,91.74,92.03,45400.0,78.837,79.0775,78.794,79.0431,45400.0
2014-12-01 13:00:00,92.04,92.09,92.01,92.07,30900.0,79.0517,79.0946,79.0259,79.0775,30900.0
2014-12-01 13:10:00,92.07,92.16,92.05,92.11,43300.0,79.0775,79.1548,79.0603,79.1118,43300.0
2014-12-01 13:20:00,92.1,92.25,92.1,92.16,35500.0,79.1032,79.2321,79.1032,79.1548,35500.0
2014-12-01 13:30:00,92.17,92.24,92.1,92.22,39000.0,79.1634,79.2235,79.1032,79.2063,39000.0
2014-12-01 13:40:00,92.21,92.37,92.17,92.34,49400.0,79.1977,79.3351,79.1634,79.3094,49400.0
2014-12-01 13:50:00,92.33,92.34,92.21,92.31,63900.0,79.3008,79.3094,79.1977,79.2836,63900.0
2014-12-01 14:00:00,92.31,92.32,92.21,92.3,68800.0,79.2836,79.2922,79.1977,79.275,68800.0
2014-12-01 14:10:00,92.31,92.32,92.17,92.25,59300.0,79.2836,79.2922,79.1634,79.2321,59300.0
2014-12-01 14:20:00,92.24,92.28,92.15,92.25,67800.0,79.2235,79.2578,79.1462,79.2321,67800.0
2014-12-01 14:30:00,92.25,92.38,92.24,92.36,68500.0,79.2321,79.3437,79.2235,79.3265,68500.0
2014-12-01 14:40:00,92.36,92.46,92.33,92.43,123900.0,79.3265,79.4124,79.3008,79.3867,123900.0
2014-12-01 14:50:00,92.43,92.45,92.31,92.39,84700.0,79.3867,79.4038,79.2836,79.3523,84700.0
2014-12-01 15:00:00,92.39,92.51,92.38,92.48,93600.0,79.3523,79.4554,79.3437,79.4296,93600.0
2014-12-01 15:10:00,92.48,92.54,92.34,92.51,122200.0,79.4296,79.4811,79.3094,79.4554,122200.0
2014-12-01 15:20:00,92.5,92.54,92.46,92.49,95100.0,79.4468,79.4811,79.4124,79.4382,95100.0
2014-12-01 15:30:00,92.49,92.5,92.31,92.36,85500.0,79.4382,79.4468,79.2836,79.3265,85500.0
2014-12-01 15:40:00,92.36,92.38,92.23,92.24,103300.0,79.3265,79.3437,79.2149,79.2235,103300.0
2014-12-01 15:50:00,92.23,92.24,92.13,92.15,207600.0,79.2149,79.2235,79.129,79.1462,207600.0
2014-12-02 09:30:00,92.6,92.82,92.32,92.71,167600.0,79.5327,79.7216,79.2922,79.6272,167600.0
2014-12-02 09:40:00,92.65,92.9,92.63,92.77,99800.0,79.5756,79.7903,79.5584,79.6787,99800.0
2014-12-02 09:50:00,92.76,92.76,92.49,92.64,72200.0,79.6701,79.6701,79.4382,79.567,72200.0
2014-12-02 10:00:00,92.65,92.79,92.57,92.63,74300.0,79.5756,79.6959,79.5069,79.5584,74300.0
2014-12-02 10:10:00,92.63,92.69,92.54,92.66,52000.0,79.5584,79.61,79.4811,79.5842,52000.0
2014-12-02 10:20:00,92.67,92.69,92.51,92.52,46300.0,79.5928,79.61,79.4554,79.464,46300.0
2014-12-02 10:30:00,92.51,92.61,92.46,92.51,51100.0,79.4554,79.5413,79.4124,79.4554,51100.0
2014-12-02 10:40:00,92.5,92.64,92.48,92.59,40100.0,79.4468,79.567,79.4296,79.5241,40100.0
2014-12-02 10:50:00,92.58,92.61,92.44,92.6,62800.0,79.5155,79.5413,79.3953,79.5327,62800.0
2014-12-02 11:00:00,92.62,92.7,92.58,92.64,43400.0,79.5499,79.6186,79.5155,79.567,43400.0
2014-12-02 11:10:00,92.63,92.82,92.61,92.81,53900.0,79.5584,79.7216,79.5413,79.713,53900.0
2014-12-02 11:20:00,92.83,92.86,92.74,92.79,71700.0,79.7302,79.756,79.6529,79.6959,71700.0
2014-12-02 11:30:00,92.78,92.89,92.72,92.85,48200.0,79.6873,79.7818,79.6357,79.7474,48200.0
2014-12-02 11:40:00,92.84,92.84,92.69,92.75,42200.0,79.7388,79.7388,79.61,79.6615,42200.0
2014-12-02 11:50:00,92.75,92.87,92.7,92.84,46200.0,79.6615,79.7646,79.6186,79.7388,46200.0
2014-12-02 12:00:00,92.84,92.85,92.73,92.75,40100.0,79.7388,79.7474,79.6443,79.6615,40100.0
2014-12-02 12:10:00,92.74,92.8,92.66,92.71,45300.0,79.6529,79.7045,79.5842,79.6272,45300.0
2014-12-02 12:20:00,92.7,92.72,92.64,92.66,62300.0,79.6186,79.6357,79.567,79.5842,62300.0
2014-12-02 12:30:00,92.66,92.67,92.51,92.57,36200.0,79.5842,79.5928,79.4554,79.5069,36200.0
2014-12-02 12:40:00,92.57,92.63,92.56,92.62,33100.0,79.5069,79.5584,79.4983,79.5499,33100.0
2014-12-02 12:50:00,92.62,92.72,92.62,92.69,41700.0,79.5499,79.6357,79.5499,79.61,41700.0
2014-12-02 13:00:00,92.69,92.83,92.68,92.82,42000.0,79.61,79.7302,79.6014,79.7216,42000.0
2014-12-02 13:10:00,92.83,92.89,92.77,92.77,34400.0,79.7302,79.7818,79.6787,79.6787,34400.0
2014-12-02 13:20:00,92.76,92.79,92.65,92.78,39000.0,79.6701,79.6959,79.5756,79.6873,39000.0
2014-12-02 13:30:00,92.77,92.85,92.75,92.83,40200.0,79.6787,79.7474,79.6615,79.7302,40200.0
2014-12-02 13:40:00,92.83,92.85,92.78,92.8,35800.0,79.7302,79.7474,79.6873,79.7045,35800.0
2014-12-02 13:50:00,92.79,92.8,92.7,92.7,31800.0,79.6959,79.7045,79.6186,79.6186,31800.0
2014-12-02 14:00:00,92.7,92.78,92.7,92.75,48800.0,79.6186,79.6873,79.6186,79.6615,48800.0
2014-12-02 14:10:00,92.75,92.78,92.66,92.69,45500.0,79.6615,79.6873,79.5842,79.61,45500.0
2014-12-02 14:20:00,92.68,92.75,92.67,92.72,34100.0,79.6014,79.6615,79.5928,79.6357,34100.0
2014-12-02 14:30:00,92.73,92.74,92.67,92.74,38400.0,79.6443,79.6529,79.5928,79.6529,38400.0
2014-12-02 14:40:00,92.74,92.96,92.73,92.94,114100.0,79.6529,79.8419,79.6443,79.8247,114100.0
2014-12-02 14:50:00,92.93,93.0,92.91,92.94,89700.0,79.8161,79.8762,79.7989,79.8247,89700.0
2014-12-02 15:00:00,92.93,92.94,92.84,92.9,54400.0,79.8161,79.8247,79.7388,79.7903,54400.0
2014-12-02 15:10:00,92.89,92.96,92.87,92.95,56300.0,79.7818,79.8419,79.7646,79.8333,56300.0
2014-12-02 15:20:00,92.95,92.95,92.88,92.9,166800.0,79.8333,79.8333,79.7732,79.7903,166800.0
2014-12-02 15:30:00,92.9,92.99,92.86,92.88,92100.0,79.7903,79.8676,79.756,79.7732,92100.0
2014-12-02 15:40:00,92.89,92.99,92.87,92.95,148600.0,79.7818,79.8676,79.7646,79.8333,148600.0
2014-12-02 15:50:00,92.96,93.0,92.88,93.0,251300.0,79.8419,79.8762,79.7732,79.8762,251300.0
2014-12-03 09:30:00,92.61,93.0,92.41,92.99,201500.0,79.5413,79.8762,79.3695,79.8676,201500.0
2014-12-03 09:40:00,92.98,93.06,92.72,93.05,223500.0,79.8591,79.9278,79.6357,79.9192,223500.0
2014-12-03 09:50:00,93.07,93.1,92.97,93.0,149200.0,79.9364,79.9621,79.8505,79.8762,149200.0
2014-12-03 10:00:00,93.0,93.12,92.81,92.84,100900.0,79.8762,79.9793,79.713,79.7388,100900.0
2014-12-03 10:10:00,92.83,92.88,92.5,92.58,122900.0,79.7302,79.7732,79.4468,79.5155,122900.0
2014-12-03 10:20:00,92.57,92.6,92.4,92.45,73300.0,79.5069,79.5327,79.3609,79.4038,73300.0
2014-12-03 10:30:00,92.45,92.55,92.42,92.42,80200.0,79.4038,79.4897,79.3781,79.3781,80200.0
2014-12-03 10:40:00,92.42,92.44,92.18,92.19,119000.0,79.3781,79.3953,79.1719,79.1805,119000.0
2014-12-03 10:50:00,92.19,92.19,92.0,92.01,99300.0,79.1805,79.1805,79.0173,79.0259,99300.0
2014-12-03 11:00:00,92.0,92.01,91.89,91.97,136300.0,79.0173,79.0259,78.9229,78.9916,136300.0
2014-12-03 11:10:00,91.98,92.01,91.77,91.88,79800.0,79.0002,79.0259,78.8198,78.9143,79800.0
2014-12-03 11:20:00,91.89,91.92,91.7,91.86,95000.0,78.9229,78.9486,78.7597,78.8971,95000.0
2014-12-03 11:30:00,91.86,91.9,91.73,91.79,87100.0,78.8971,78.9315,78.7854,78.837,87100.0
2014-12-03 11:40:00,91.79,91.81,91.63,91.63,76800.0,78.837,78.8542,78.6996,78.6996,76800.0
2014-12-03 11:50:00,91.64,91.64,91.45,91.5,125900.0,78.7081,78.7081,78.545,78.5879,125900.0
2014-12-03 12:00:00,91.5,91.51,91.31,91.32,86100.0,78.5879,78.5965,78.4247,78.4333,86100.0
2014-12-03 12:10:00,91.32,91.5,91.32,91.41,67000.0,78.4333,78.5879,78.4333,78.5106,67000.0
2014-12-03 12:20:00,91.42,91.45,91.33,91.38,64300.0,78.5192,78.545,78.4419,78.4848,64300.0
2014-12-03 12:30:00,91.39,91.42,91.24,91.24,120800.0,78.4934,78.5192,78.3646,78.3646,120800.0
2014-12-03 12:40:00,91.25,91.49,91.24,91.36,69700.0,78.3732,78.5793,78.3646,78.4677,69700.0
2014-12-03 12:50:00,91.37,91.43,91.35,91.36,129300.0,78.4762,78.5278,78.4591,78.4677,129300.0
2014-12-03 13:00:00,91.37,91.52,91.36,91.45,134500.0,78.4762,78.6051,78.4677,78.545,134500.0
2014-12-03 13:10:00,91.45,91.45,91.32,91.33,57900.0,78.545,78.545,78.4333,78.4419,57900.0
2014-12-03 13:20:00,91.34,91.35,91.29,91.29,70600.0,78.4505,78.4591,78.4075,78.4075,70600.0
2014-12-03 13:30:00,91.3,91.31,91.27,91.3,57100.0,78.4161,78.4247,78.3904,78.4161,57100.0
2014-12-03 13:40:00,91.3,91.32,91.16,91.18,118300.0,78.4161,78.4333,78.2959,78.3131,118300.0
2014-12-03 13:50:00,91.17,91.2,91.05,91.1,164400.0,78.3045,78.3302,78.2014,78.2443,164400.0
2014-12-03 14:00:00,91.09,91.34,91.06,91.33,147500.0,78.2358,78.4505,78.21,78.4419,147500.0
2014-12-03 14:10:00,91.33,91.42,91.32,91.33,100100.0,78.4419,78.5192,78.4333,78.4419,100100.0
2014-12-03 14:20:00,91.33,91.34,91.26,91.27,126900.0,78.4419,78.4505,78.3818,78.3904,126900.0
2014-12-03 14:30:00,91.27,91.28,91.22,91.23,72700.0,78.3904,78.3989,78.3474,78.356,72700.0
2014-12-03 14:40:00,91.22,91.27,91.15,91.2,93100.0,78.3474,78.3904,78.2873,78.3302,93100.0
2014-12-03 14:50:00,91.2,91.26,91.19,91.25,45800.0,78.3302,78.3818,78.3216,78.3732,45800.0
2014-12-03 15:00:00,91.24,91.33,91.23,91.32,132300.0,78.3646,78.4419,78.356,78.4333,132300.0
2014-12-03 15:10:00,91.31,91.32,91.24,91.26,185100.0,78.4247,78.4333,78.3646,78.3818,185100.0
2014-12-03 15:20:00,91.25,91.31,91.25,91.3,99000.0,78.3732,78.4247,78.3732,78.4161,99000.0
2014-12-03 15:30:00,91.3,91.32,91.26,91.28,240700.0,78.4161,78.4333,78.3818,78.3989,240700.0
2014-12-03 15:40:00,91.27,91.31,91.26,91.3,293500.0,78.3904,78.4247,78.3818,78.4161,293500.0
2014-12-03 15:50:00,91.3,91.34,91.22,91.23,497900.0,78.4161,78.4505,78.3474,78.356,497900.0
2014-12-04 09:30:00,91.85,91.85,91.34,91.61,170500.0,78.8885,78.8885,78.4505,78.6824,170500.0
2014-12-04 09:40:00,91.61,91.71,91.54,91.67,142900.0,78.6824,78.7683,78.6223,78.7339,142900.0
2014-12-04 09:50:00,91.68,91.7,91.56,91.65,130400.0,78.7425,78.7597,78.6394,78.7167,130400.0
2014-12-04 10:00:00,91.64,91.68,91.49,91.52,197600.0,78.7081,78.7425,78.5793,78.6051,197600.0
2014-12-04 10:10:00,91.52,91.71,91.52,91.59,77900.0,78.6051,78.7683,78.6051,78.6652,77900.0
2014-12-04 10:20:00,91.58,91.68,91.52,91.53,76500.0,78.6566,78.7425,78.6051,78.6137,76500.0
2014-12-04 10:30:00,91.53,91.53,91.24,91.3,107700.0,78.6137,78.6137,78.3646,78.4161,107700.0
2014-12-04 10:40:00,91.31,91.4,91.3,91.36,61000.0,78.4247,78.502,78.4161,78.4677,61000.0
2014-12-04 10:50:00,91.37,91.49,91.36,91.38,111400.0,78.4762,78.5793,78.4677,78.4848,111400.0
2014-12-04 11:00:00,91.38,91.43,91.35,91.36,87600.0,78.4848,78.5278,78.4591,78.4677,87600.0
2014-12-04 11:10:00,91.36,91.39,91.28,91.34,77200.0,78.4677,78.4934,78.3989,78.4505,77200.0
2014-12-04 11:20:00,91.35,91.37,91.29,91.35,63300.0,78.4591,78.4762,78.4075,78.4591,63300.0
2014-12-04 11:30:00,91.35,91.36,91.19,91.3,91100.0,78.4591,78.4677,78.3216,78.4161,91100.0
2014-12-04 11:40:00,91.31,91.36,91.24,91.26,88000.0,78.4247,78.4677,78.3646,78.3818,88000.0
2014-12-04 11:50:00,91.27,91.31,91.24,91.31,68600.0,78.3904,78.4247,78.3646,78.4247,68600.0
2014-12-04 12:00:00,91.3,91.36,91.28,91.35,125000.0,78.4161,78.4677,78.3989,78.4591,125000.0
2014-12-04 12:10:00,91.35,91.37,91.34,91.35,102300.0,78.4591,78.4762,78.4505,78.4591,102300.0
2014-12-04 12:20:00,91.35,91.36,91.31,91.36,67400.0,78.4591,78.4677,78.4247,78.4677,67400.0
2014-12-04 12:30:00,91.35,91.51,91.31,91.38,282900.0,78.4591,78.5965,78.4247,78.4848,282900.0
2014-12-04 12:40:00,91.38,91.64,91.38,91.59,66100.0,78.4848,78.7081,78.4848,78.6652,66100.0
2014-12-04 12:50:00,91.6,91.72,91.55,91.7,50400.0,78.6738,78.7769,78.6308,78.7597,50400.0
2014-12-04 13:00:00,91.71,91.76,91.67,91.73,47400.0,78.7683,78.8112,78.7339,78.7854,47400.0
2014-12-04 13:10:00,91.72,91.73,91.65,91.69,48600.0,78.7769,78.7854,78.7167,78.7511,48600.0
2014-12-04 13:20:00,91.68,91.77,91.65,91.76,45100.0,78.7425,78.8198,78.7167,78.8112,45100.0
2014-12-04 13:30:00,91.76,91.78,91.68,91.7,40700.0,78.8112,78.8284,78.7425,78.7597,40700.0
2014-12-04 13:40:00,91.69,91.77,91.68,91.71,72200.0,78.7511,78.8198,78.7425,78.7683,72200.0
2014-12-04 13:50:00,91.71,91.74,91.67,91.69,42800.0,78.7683,78.794,78.7339,78.7511,42800.0
2014-12-04 14:00:00,91.69,91.82,91.68,91.79,47600.0,78.7511,78.8627,78.7425,78.837,47600.0
2014-12-04 14:10:00,91.79,91.81,91.76,91.77,55400.0,78.837,78.8542,78.8112,78.8198,55400.0
2014-12-04 14:20:00,91.77,91.81,91.77,91.8,36700.0,78.8198,78.8542,78.8198,78.8456,36700.0
2014-12-04 14:30:00,91.8,91.8,91.66,91.66,49500.0,78.8456,78.8456,78.7253,78.7253,49500.0
2014-12-04 14:40:00,91.66,91.79,91.65,91.79,50800.0,78.7253,78.837,78.7167,78.837,50800.0
2014-12-04 14:50:00,91.79,91.79,91.71,91.75,62000.0,78.837,78.837,78.7683,78.8026,62000.0
2014-12-04 15:00:00,91.75,91.76,91.69,91.75,101000.0,78.8026,78.8112,78.7511,78.8026,101000.0
2014-12-04 15:10:00,91.76,91.82,91.72,91.73,65300.0,78.8112,78.8627,78.7769,78.7854,65300.0
2014-12-04 15:20:00,91.73,91.73,91.51,91.56,81100.0,78.7854,78.7854,78.5965,78.6394,81100.0
2014-12-04 15:30:00,91.55,91.66,91.51,91.62,62800.0,78.6308,78.7253,78.5965,78.691,62800.0
2014-12-04 15:40:00,91.62,91.75,91.59,91.73,103600.0,78.691,78.8026,78.6652,78.7854,103600.0
2014-12-04 15:50:00,91.72,91.84,91.72,91.82,202600.0,78.7769,78.8799,78.7769,78.8627,202600.0
2014-12-05 09:30:00,92.29,92.86,92.05,92.51,177700.0,79.2664,79.756,79.0603,79.4554,177700.0
2014-12-05 09:40:00,92.54,92.67,92.51,92.58,171700.0,79.4811,79.5928,79.4554,79.5155,171700.0
2014-12-05 09:50:00,92.59,92.65,92.49,92.63,74100.0,79.5241,79.5756,79.4382,79.5584,74100.0
2014-12-05 10:00:00,92.63,92.64,92.47,92.6,44500.0,79.5584,79.567,79.421,79.5327,44500.0
2014-12-05 10:10:00,92.59,92.67,92.55,92.64,97800.0,79.5241,79.5928,79.4897,79.567,97800.0
2014-12-05 10:20:00,92.64,92.64,92.45,92.46,45500.0,79.567,79.567,79.4038,79.4124,45500.0
2014-12-05 10:30:00,92.45,92.52,92.45,92.49,36900.0,79.4038,79.464,79.4038,79.4382,36900.0
2014-12-05 10:40:00,92.48,92.51,92.43,92.44,41600.0,79.4296,79.4554,79.3867,79.3953,41600.0
2014-12-05 10:50:00,92.45,92.45,92.28,92.34,67800.0,79.4038,79.4038,79.2578,79.3094,67800.0
2014-12-05 11:00:00,92.34,92.43,92.3,92.34,68400.0,79.3094,79.3867,79.275,79.3094,68400.0
2014-12-05 11:10:00,92.34,92.37,92.32,92.34,42500.0,79.3094,79.3351,79.2922,79.3094,42500.0
2014-12-05 11:20:00,92.35,92.4,92.33,92.4,37000.0,79.318,79.3609,79.3008,79.3609,37000.0
2014-12-05 11:30:00,92.39,92.44,92.36,92.43,25300.0,79.3523,79.3953,79.3265,79.3867,25300.0
2014-12-05 11:40:00,92.44,92.54,92.42,92.53,29200.0,79.3953,79.4811,79.3781,79.4726,29200.0
2014-12-05 11:50:00,92.54,92.61,92.54,92.58,40900.0,79.4811,79.5413,79.4811,79.5155,40900.0
2014-12-05 12:00:00,92.57,92.63,92.57,92.6,25300.0,79.5069,79.5584,79.5069,79.5327,25300.0
2014-12-05 12:10:00,92.6,92.62,92.56,92.59,33200.0,79.5327,79.5499,79.4983,79.5241,33200.0
2014-12-05 12:20:00,92.59,92.6,92.54,92.55,23400.0,79.5241,79.5327,79.4811,79.4897,23400.0
2014-12-05 12:30:00,92.56,92.62,92.52,92.61,24500.0,79.4983,79.5499,79.464,79.5413,24500.0
2014-12-05 12:40:00,92.6,92.65,92.58,92.61,34000.0,79.5327,79.5756,79.5155,79.5413,34000.0
2014-12-05 12:50:00,92.61,92.61,92.5,92.52,37000.0,79.5413,79.5413,79.4468,79.464,37000.0
2014-12-05 13:00:00,92.51,92.62,92.51,92.56,36200.0,79.4554,79.5499,79.4554,79.4983,36200.0
2014-12-05 13:10:00,92.56,92.59,92.47,92.51,25600.0,79.4983,79.5241,79.421,79.4554,25600.0
2014-12-05 13:20:00,92.51,92.54,92.47,92.53,27900.0,79.4554,79.4811,79.421,79.4726,27900.0
2014-12-05 13:30:00,92.53,92.54,92.49,92.49,26700.0,79.4726,79.4811,79.4382,79.4382,26700.0
2014-12-05 13:40:00,92.49,92.56,92.48,92.5,25300.0,79.4382,79.4983,79.4296,79.4468,25300.0
2014-12-05 13:50:00,92.5,92.5,92.44,92.46,24000.0,79.4468,79.4468,79.3953,79.4124,24000.0
2014-12-05 14:00:00,92.46,92.49,92.41,92.41,42500.0,79.4124,79.4382,79.3695,79.3695,42500.0
2014-12-05 14:10:00,92.41,92.41,92.35,92.36,41100.0,79.3695,79.3695,79.318,79.3265,41100.0
2014-12-05 14:20:00,92.36,92.45,92.32,92.45,45200.0,79.3265,79.4038,79.2922,79.4038,45200.0
2014-12-05 14:30:00,92.45,92.52,92.45,92.52,89800.0,79.4038,79.464,79.4038,79.464,89800.0
2014-12-05 14:40:00,92.51,92.52,92.49,92.51,46800.0,79.4554,79.464,79.4382,79.4554,46800.0
2014-12-05 14:50:00,92.5,92.52,92.48,92.51,80800.0,79.4468,79.464,79.4296,79.4554,80800.0
2014-12-05 15:00:00,92.51,92.58,92.47,92.52,85600.0,79.4554,79.5155,79.421,79.464,85600.0
2014-12-05 15:10:00,92.53,92.6,92.5,92.6,48100.0,79.4726,79.5327,79.4468,79.5327,48100.0
2014-12-05 15:20:00,92.59,92.59,92.5,92.53,55500.0,79.5241,79.5241,79.4468,79.4726,55500.0
2014-12-05 15:30:00,92.53,92.56,92.48,92.5,95700.0,79.4726,79.4983,79.4296,79.4468,95700.0
2014-12-05 15:40:00,92.5,92.58,92.47,92.5,123000.0,79.4468,79.5155,79.421,79.4468,123000.0
2014-12-05 15:50:00,92.5,92.69,92.48,92.68,236600.0,79.4468,79.61,79.4296,79.6014,236600.0
2014-12-08 09:30:00,92.68,92.93,92.4,92.82,131600.0,79.6014,79.8161,79.3609,79.7216,131600.0
2014-12-08 09:40:00,92.79,93.12,92.78,93.09,98600.0,79.6959,79.9793,79.6873,79.9535,98600.0
2014-12-08 09:50:00,93.1,93.12,93.05,93.09,78200.0,79.9621,79.9793,79.9192,79.9535,78200.0
2014-12-08 10:00:00,93.09,93.25,93.04,93.13,214200.0,79.9535,80.0909,79.9106,79.9879,214200.0
2014-12-08 10:10:00,93.13,93.33,93.08,93.32,58500.0,79.9879,80.1597,79.9449,80.1511,58500.0
2014-12-08 10:20:00,93.33,93.35,93.21,93.28,70300.0,80.1597,80.1768,80.0566,80.1167,70300.0
2014-12-08 10:30:00,93.26,93.34,93.22,93.32,48900.0,80.0995,80.1682,80.0652,80.1511,48900.0
2014-12-08 10:40:00,93.32,93.42,93.25,93.42,131500.0,80.1511,80.237,80.0909,80.237,131500.0
2014-12-08 10:50:00,93.42,93.5,93.37,93.48,69800.0,80.237,80.3057,80.194,80.2885,69800.0
2014-12-08 11:00:00,93.48,93.63,93.42,93.61,63100.0,80.2885,80.4173,80.237,80.4001,63100.0
2014-12-08 11:10:00,93.6,93.78,93.57,93.74,94900.0,80.3916,80.5462,80.3658,80.5118,94900.0
2014-12-08 11:20:00,93.73,93.85,93.66,93.68,97000.0,80.5032,80.6063,80.4431,80.4603,97000.0
2014-12-08 11:30:00,93.7,93.77,93.66,93.76,75700.0,80.4774,80.5376,80.4431,80.529,75700.0
2014-12-08 11:40:00,93.77,93.81,93.74,93.8,70000.0,80.5376,80.5719,80.5118,80.5633,70000.0
2014-12-08 11:50:00,93.81,93.89,93.75,93.8,91900.0,80.5719,80.6406,80.5204,80.5633,91900.0
2014-12-08 12:00:00,93.81,93.83,93.74,93.74,106300.0,80.5719,80.5891,80.5118,80.5118,106300.0
2014-12-08 12:10:00,93.73,93.75,93.46,93.53,113900.0,80.5032,80.5204,80.2713,80.3314,113900.0
2014-12-08 12:20:00,93.52,93.6,93.42,93.55,81700.0,80.3228,80.3916,80.237,80.3486,81700.0
2014-12-08 12:30:00,93.55,93.66,93.49,93.54,209900.0,80.3486,80.4431,80.2971,80.34,209900.0
2014-12-08 12:40:00,93.54,93.64,93.51,93.61,42100.0,80.34,80.4259,80.3143,80.4001,42100.0
2014-12-08 12:50:00,93.6,93.61,93.5,93.53,50800.0,80.3916,80.4001,80.3057,80.3314,50800.0
2014-12-08 13:00:00,93.56,93.62,93.51,93.55,47700.0,80.3572,80.4087,80.3143,80.3486,47700.0
2014-12-08 13:10:00,93.55,93.57,93.5,93.5,59600.0,80.3486,80.3658,80.3057,80.3057,59600.0
2014-12-08 13:20:00,93.5,93.51,93.43,93.48,73500.0,80.3057,80.3143,80.2455,80.2885,73500.0
2014-12-08 13:30:00,93.48,93.48,93.26,93.3,87700.0,80.2885,80.2885,80.0995,80.1339,87700.0
2014-12-08 13:40:00,93.29,93.29,93.16,93.27,71500.0,80.1253,80.1253,80.0136,80.1081,71500.0
2014-12-08 13:50:00,93.27,93.32,93.19,93.2,76300.0,80.1081,80.1511,80.0394,80.048,76300.0
2014-12-08 14:00:00,93.19,93.19,93.02,93.18,65100.0,80.0394,80.0394,79.8934,80.0308,65100.0
2014-12-08 14:10:00,93.17,93.17,92.99,93.11,78200.0,80.0222,80.0222,79.8676,79.9707,78200.0
2014-12-08 14:20:00,93.12,93.35,93.12,93.32,61600.0,79.9793,80.1768,79.9793,80.1511,61600.0
2014-12-08 14:30:00,93.33,93.42,93.3,93.38,58200.0,80.1597,80.237,80.1339,80.2026,58200.0
2014-12-08 14:40:00,93.38,93.55,93.37,93.55,66400.0,80.2026,80.3486,80.194,80.3486,66400.0
2014-12-08 14:50:00,93.55,93.57,93.49,93.5,82200.0,80.3486,80.3658,80.2971,80.3057,82200.0
2014-12-08 15:00:00,93.5,93.57,93.44,93.45,120200.0,80.3057,80.3658,80.2541,80.2627,120200.0
2014-12-08 15:10:00,93.45,93.58,93.42,93.44,140300.0,80.2627,80.3744,80.237,80.2541,140300.0
2014-12-08 15:20:00,93.45,93.65,93.42,93.61,147200.0,80.2627,80.4345,80.237,80.4001,147200.0
2014-12-08 15:30:00,93.6,93.61,93.51,93.56,135300.0,80.3916,80.4001,80.3143,80.3572,135300.0
2014-12-08 15:40:00,93.56,93.63,93.42,93.53,193800.0,80.3572,80.4173,80.237,80.3314,193800.0
2014-12-08 15:50:00,93.53,93.62,93.51,93.57,281300.0,80.3314,80.4087,80.3143,80.3658,281300.0
2014-12-09 09:30:00,92.19,92.59,91.98,92.5,252000.0,79.1805,79.5241,79.0002,79.4468,252000.0
2014-12-09 09:40:00,92.5,92.77,92.45,92.71,122900.0,79.4468,79.6787,79.4038,79.6272,122900.0
2014-12-09 09:50:00,92.7,92.84,92.63,92.79,68200.0,79.6186,79.7388,79.5584,79.6959,68200.0
2014-12-09 10:00:00,92.78,93.0,92.73,92.88,92000.0,79.6873,79.8762,79.6443,79.7732,92000.0
2014-12-09 10:10:00,92.88,92.88,92.61,92.67,72600.0,79.7732,79.7732,79.5413,79.5928,72600.0
2014-12-09 10:20:00,92.67,92.7,92.39,92.46,96600.0,79.5928,79.6186,79.3523,79.4124,96600.0
2014-12-09 10:30:00,92.46,92.58,92.26,92.55,72600.0,79.4124,79.5155,79.2407,79.4897,72600.0
2014-12-09 10:40:00,92.55,92.77,92.55,92.75,64000.0,79.4897,79.6787,79.4897,79.6615,64000.0
2014-12-09 10:50:00,92.75,92.84,92.62,92.68,67500.0,79.6615,79.7388,79.5499,79.6014,67500.0
2014-12-09 11:00:00,92.69,92.71,92.5,92.51,63200.0,79.61,79.6272,79.4468,79.4554,63200.0
2014-12-09 11:10:00,92.52,92.71,92.48,92.66,52100.0,79.464,79.6272,79.4296,79.5842,52100.0
2014-12-09 11:20:00,92.69,92.9,92.61,92.89,55600.0,79.61,79.7903,79.5413,79.7818,55600.0
2014-12-09 11:30:00,92.89,92.89,92.74,92.84,51400.0,79.7818,79.7818,79.6529,79.7388,51400.0
2014-12-09 11:40:00,92.85,92.87,92.66,92.76,42300.0,79.7474,79.7646,79.5842,79.6701,42300.0
2014-12-09 11:50:00,92.78,92.87,92.71,92.79,50000.0,79.6873,79.7646,79.6272,79.6959,50000.0
2014-12-09 12:00:00,92.78,92.85,92.71,92.73,45500.0,79.6873,79.7474,79.6272,79.6443,45500.0
2014-12-09 12:10:00,92.73,92.75,92.56,92.62,46800.0,79.6443,79.6615,79.4983,79.5499,46800.0
2014-12-09 12:20:00,92.63,92.78,92.62,92.72,50500.0,79.5584,79.6873,79.5499,79.6357,50500.0
2014-12-09 12:30:00,92.71,92.93,92.67,92.93,45000.0,79.6272,79.8161,79.5928,79.8161,45000.0
2014-12-09 12:40:00,92.93,92.98,92.84,92.9,42400.0,79.8161,79.8591,79.7388,79.7903,42400.0
2014-12-09 12:50:00,92.91,93.04,92.85,93.04,50700.0,79.7989,79.9106,79.7474,79.9106,50700.0
2014-12-09 13:00:00,93.04,93.04,92.84,92.86,170700.0,79.9106,79.9106,79.7388,79.756,170700.0
2014-12-09 13:10:00,92.86,93.07,92.86,93.01,116600.0,79.756,79.9364,79.756,79.8848,116600.0
2014-12-09 13:20:00,93.02,93.03,92.95,92.99,103300.0,79.8934,79.902,79.8333,79.8676,103300.0
2014-12-09 13:30:00,93.0,93.24,92.96,93.22,112200.0,79.8762,80.0824,79.8419,80.0652,112200.0
2014-12-09 13:40:00,93.23,93.23,93.03,93.07,57700.0,80.0738,80.0738,79.902,79.9364,57700.0
2014-12-09 13:50:00,93.06,93.09,93.0,93.04,61700.0,79.9278,79.9535,79.8762,79.9106,61700.0
2014-12-09 14:00:00,93.05,93.07,93.0,93.04,74200.0,79.9192,79.9364,79.8762,79.9106,74200.0
2014-12-09 14:10:00,93.05,93.05,92.96,93.01,62100.0,79.9192,79.9192,79.8419,79.8848,62100.0
2014-12-09 14:20:00,93.01,93.06,93.01,93.04,78400.0,79.8848,79.9278,79.8848,79.9106,78400.0
2014-12-09 14:30:00,93.03,93.03,92.82,93.01,73600.0,79.902,79.902,79.7216,79.8848,73600.0
2014-12-09 14:40:00,92.99,93.1,92.88,93.05,63600.0,79.8676,79.9621,79.7732,79.9192,63600.0
2014-12-09 14:50:00,93.05,93.06,93.0,93.05,65700.0,79.9192,79.9278,79.8762,79.9192,65700.0
2014-12-09 15:00:00,93.05,93.07,92.99,93.05,103600.0,79.9192,79.9364,79.8676,79.9192,103600.0
2014-12-09 15:10:00,93.04,93.11,92.97,93.01,169400.0,79.9106,79.9707,79.8505,79.8848,169400.0
2014-12-09 15:20:00,93.01,93.07,92.99,93.0,121200.0,79.8848,79.9364,79.8676,79.8762,121200.0
2014-12-09 15:30:00,93.0,93.1,92.97,93.09,96900.0,79.8762,79.9621,79.8505,79.9535,96900.0
2014-12-09 15:40:00,93.09,93.3,93.06,93.3,161900.0,79.9535,80.1339,79.9278,80.1339,161900.0
2014-12-09 15:50:00,93.29,93.4,93.22,93.33,216400.0,80.1253,80.2198,80.0652,80.1597,216400.0
2014-12-10 09:30:00,92.86,93.34,92.74,93.11,100200.0,79.756,80.1682,79.6529,79.9707,100200.0
2014-12-10 09:40:00,93.12,93.31,93.02,93.13,88700.0,79.9793,80.1425,79.8934,79.9879,88700.0
2014-12-10 09:50:00,93.11,93.22,92.86,92.88,99900.0,79.9707,80.0652,79.756,79.7732,99900.0
2014-12-10 10:00:00,92.87,92.98,92.82,92.86,81800.0,79.7646,79.8591,79.7216,79.756,81800.0
2014-12-10 10:10:00,92.86,93.13,92.79,93.08,59500.0,79.756,79.9879,79.6959,79.9449,59500.0
2014-12-10 10:20:00,93.05,93.17,93.01,93.13,78000.0,79.9192,80.0222,79.8848,79.9879,78000.0
2014-12-10 10:30:00,93.12,93.15,92.9,93.02,108500.0,79.9793,80.0051,79.7903,79.8934,108500.0
2014-12-10 10:40:00,93.03,93.2,92.99,93.0,73600.0,79.902,80.048,79.8676,79.8762,73600.0
2014-12-10 10:50:00,93.01,93.38,92.97,93.38,45200.0,79.8848,80.2026,79.8505,80.2026,45200.0
2014-12-10 11:00:00,93.36,93.5,93.32,93.49,72100.0,80.1854,80.3057,80.1511,80.2971,72100.0
2014-12-10 11:10:00,93.48,93.48,93.27,93.3,41000.0,80.2885,80.2885,80.1081,80.1339,41000.0
2014-12-10 11:20:00,93.31,93.39,93.24,93.24,39200.0,80.1425,80.2112,80.0824,80.0824,39200.0
2014-12-10 11:30:00,93.23,93.4,93.16,93.28,43700.0,80.0738,80.2198,80.0136,80.1167,43700.0
2014-12-10 11:40:00,93.26,93.4,93.2,93.39,40800.0,80.0995,80.2198,80.048,80.2112,40800.0
2014-12-10 11:50:00,93.4,93.62,93.4,93.49,48900.0,80.2198,80.4087,80.2198,80.2971,48900.0
2014-12-10 12:00:00,93.47,93.48,93.26,93.3,39900.0,80.2799,80.2885,80.0995,80.1339,39900.0
2014-12-10 12:10:00,93.28,93.44,93.21,93.24,43200.0,80.1167,80.2541,80.0566,80.0824,43200.0
2014-12-10 12:20:00,93.25,93.36,93.19,93.25,52500.0,80.0909,80.1854,80.0394,80.0909,52500.0
2014-12-10 12:30:00,93.24,93.39,93.17,93.38,90500.0,80.0824,80.2112,80.0222,80.2026,90500.0
2014-12-10 12:40:00,93.38,93.5,93.32,93.5,48000.0,80.2026,80.3057,80.1511,80.3057,48000.0
2014-12-10 12:50:00,93.5,93.57,93.45,93.55,56000.0,80.3057,80.3658,80.2627,80.3486,56000.0
2014-12-10 13:00:00,93.54,93.68,93.53,93.63,92300.0,80.34,80.4603,80.3314,80.4173,92300.0
2014-12-10 13:10:00,93.63,93.69,93.55,93.59,47100.0,80.4173,80.4689,80.3486,80.383,47100.0
2014-12-10 13:20:00,93.59,93.63,93.52,93.58,37900.0,80.383,80.4173,80.3228,80.3744,37900.0
2014-12-10 13:30:00,93.59,93.64,93.49,93.54,82800.0,80.383,80.4259,80.2971,80.34,82800.0
2014-12-10 13:40:00,93.54,93.6,93.35,93.36,185000.0,80.34,80.3916,80.1768,80.1854,185000.0
2014-12-10 13:50:00,93.38,93.43,93.21,93.22,115300.0,80.2026,80.2455,80.0566,80.0652,115300.0
2014-12-10 14:00:00,93.21,93.39,93.16,93.36,93000.0,80.0566,80.2112,80.0136,80.1854,93000.0
2014-12-10 14:10:00,93.35,93.35,93.25,93.33,85900.0,80.1768,80.1768,80.0909,80.1597,85900.0
2014-12-10 14:20:00,93.32,93.32,93.09,93.22,97000.0,80.1511,80.1511,79.9535,80.0652,97000.0
2014-12-10 14:30:00,93.24,93.27,92.95,92.98,120200.0,80.0824,80.1081,79.8333,79.8591,120200.0
2014-12-10 14:40:00,92.97,93.09,92.93,93.01,89900.0,79.8505,79.9535,79.8161,79.8848,89900.0
2014-12-10 14:50:00,92.99,92.99,92.63,92.63,103800.0,79.8676,79.8676,79.5584,79.5584,103800.0
2014-12-10 15:00:00,92.64,92.92,92.56,92.91,159500.0,79.567,79.8075,79.4983,79.7989,159500.0
2014-12-10 15:10:00,92.89,93.03,92.78,92.96,92800.0,79.7818,79.902,79.6873,79.8419,92800.0
2014-12-10 15:20:00,92.95,93.05,92.89,92.94,83200.0,79.8333,79.9192,79.7818,79.8247,83200.0
2014-12-10 15:30:00,92.95,93.07,92.88,92.92,126800.0,79.8333,79.9364,79.7732,79.8075,126800.0
2014-12-10 15:40:00,92.92,93.02,92.65,92.77,230300.0,79.8075,79.8934,79.5756,79.6787,230300.0
2014-12-10 15:50:00,92.76,93.01,92.73,92.76,539700.0,79.6701,79.8848,79.6443,79.6701,539700.0
2014-12-11 09:30:00,93.11,93.7,93.0,93.65,157700.0,79.9707,80.4774,79.8762,80.4345,157700.0
2014-12-11 09:40:00,93.64,94.11,93.6,94.09,144100.0,80.4259,80.8296,80.3916,80.8124,144100.0
2014-12-11 09:50:00,94.1,94.34,94.1,94.3,117300.0,80.821,81.0271,80.821,80.9928,117300.0
2014-12-11 10:00:00,94.3,94.59,94.3,94.56,161700.0,80.9928,81.2419,80.9928,81.2161,161700.0
2014-12-11 10:10:00,94.54,94.61,94.44,94.56,133800.0,81.1989,81.259,81.113,81.2161,133800.0
2014-12-11 10:20:00,94.54,94.62,94.44,94.55,112500.0,81.1989,81.2676,81.113,81.2075,112500.0
2014-12-11 10:30:00,94.53,94.59,94.47,94.55,106300.0,81.1903,81.2419,81.1388,81.2075,106300.0
2014-12-11 10:40:00,94.56,94.58,94.26,94.32,68000.0,81.2161,81.2333,80.9584,81.01,68000.0
2014-12-11 10:50:00,94.31,94.31,94.0,94.07,69700.0,81.0014,81.0014,80.7351,80.7952,69700.0
2014-12-11 11:00:00,94.04,94.07,93.91,94.0,90100.0,80.7695,80.7952,80.6578,80.7351,90100.0
2014-12-11 11:10:00,94.0,94.01,93.92,93.99,54500.0,80.7351,80.7437,80.6664,80.7265,54500.0
2014-12-11 11:20:00,93.98,94.24,93.98,94.22,70000.0,80.7179,80.9412,80.7179,80.9241,70000.0
2014-12-11 11:30:00,94.21,94.27,94.13,94.21,46400.0,80.9155,80.967,80.8468,80.9155,46400.0
2014-12-11 11:40:00,94.21,94.26,94.03,94.05,103100.0,80.9155,80.9584,80.7609,80.7781,103100.0
2014-12-11 11:50:00,94.04,94.13,94.0,94.1,92600.0,80.7695,80.8468,80.7351,80.821,92600.0
2014-12-11 12:00:00,94.11,94.11,93.95,93.95,90700.0,80.8296,80.8296,80.6922,80.6922,90700.0
2014-12-11 12:10:00,93.94,94.08,93.9,94.03,122600.0,80.6836,80.8038,80.6492,80.7609,122600.0
2014-12-11 12:20:00,94.01,94.03,93.97,93.97,40200.0,80.7437,80.7609,80.7093,80.7093,40200.0
2014-12-11 12:30:00,93.96,94.03,93.94,93.94,33100.0,80.7008,80.7609,80.6836,80.6836,33100.0
2014-12-11 12:40:00,93.94,94.08,93.93,94.05,38800.0,80.6836,80.8038,80.675,80.7781,38800.0
2014-12-11 12:50:00,94.05,94.16,94.04,94.04,51400.0,80.7781,80.8725,80.7695,80.7695,51400.0
2014-12-11 13:00:00,94.04,94.08,94.01,94.06,53400.0,80.7695,80.8038,80.7437,80.7866,53400.0
2014-12-11 13:10:00,94.06,94.07,93.93,93.94,32900.0,80.7866,80.7952,80.675,80.6836,32900.0
2014-12-11 13:20:00,93.93,93.99,93.91,93.95,32800.0,80.675,80.7265,80.6578,80.6922,32800.0
2014-12-11 13:30:00,93.96,94.07,93.93,94.04,26000.0,80.7008,80.7952,80.675,80.7695,26000.0
2014-12-11 13:40:00,94.04,94.18,94.03,94.17,35100.0,80.7695,80.8897,80.7609,80.8811,35100.0
2014-12-11 13:50:00,94.17,94.18,93.99,94.01,53000.0,80.8811,80.8897,80.7265,80.7437,53000.0
2014-12-11 14:00:00,94.0,94.02,93.86,93.92,89800.0,80.7351,80.7523,80.6149,80.6664,89800.0
2014-12-11 14:10:00,93.9,94.0,93.85,93.87,77300.0,80.6492,80.7351,80.6063,80.6235,77300.0
2014-12-11 14:20:00,93.86,93.92,93.61,93.63,146900.0,80.6149,80.6664,80.4001,80.4173,146900.0
2014-12-11 14:30:00,93.63,93.63,93.47,93.63,119800.0,80.4173,80.4173,80.2799,80.4173,119800.0
2014-12-11 14:40:00,93.63,93.7,93.34,93.37,82400.0,80.4173,80.4774,80.1682,80.194,82400.0
2014-12-11 14:50:00,93.37,93.44,93.22,93.24,98900.0,80.194,80.2541,80.0652,80.0824,98900.0
2014-12-11 15:00:00,93.23,93.4,93.22,93.26,105900.0,80.0738,80.2198,80.0652,80.0995,105900.0
2014-12-11 15:10:00,93.26,93.57,93.25,93.53,104600.0,80.0995,80.3658,80.0909,80.3314,104600.0
2014-12-11 15:20:00,93.52,93.66,93.46,93.62,102700.0,80.3228,80.4431,80.2713,80.4087,102700.0
2014-12-11 15:30:00,93.63,93.74,93.35,93.37,119700.0,80.4173,80.5118,80.1768,80.194,119700.0
2014-12-11 15:40:00,93.36,93.54,93.17,93.18,122800.0,80.1854,80.34,80.0222,80.0308,122800.0
2014-12-11 15:50:00,93.17,93.19,92.95,93.12,291100.0,80.0222,80.0394,79.8333,79.9793,291100.0
2014-12-12 09:30:00,92.4,92.95,92.3,92.78,131700.0,79.3609,79.8333,79.275,79.6873,131700.0
2014-12-12 09:40:00,92.77,93.0,92.73,92.78,76500.0,79.6787,79.8762,79.6443,79.6873,76500.0
2014-12-12 09:50:00,92.79,92.98,92.72,92.98,166800.0,79.6959,79.8591,79.6357,79.8591,166800.0
2014-12-12 10:00:00,92.97,93.02,92.58,92.85,92500.0,79.8505,79.8934,79.5155,79.7474,92500.0
2014-12-12 10:10:00,92.86,92.89,92.33,92.35,97500.0,79.756,79.7818,79.3008,79.318,97500.0
2014-12-12 10:20:00,92.34,92.4,92.1,92.16,91100.0,79.3094,79.3609,79.1032,79.1548,91100.0
2014-12-12 10:30:00,92.15,92.42,92.14,92.23,51800.0,79.1462,79.3781,79.1376,79.2149,51800.0
2014-12-12 10:40:00,92.23,92.55,92.21,92.43,99600.0,79.2149,79.4897,79.1977,79.3867,99600.0
2014-12-12 10:50:00,92.42,92.44,91.86,91.9,130000.0,79.3781,79.3953,78.8971,78.9315,130000.0
2014-12-12 11:00:00,91.91,92.12,91.65,92.09,92400.0,78.94,79.1204,78.7167,79.0946,92400.0
2014-12-12 11:10:00,92.09,92.13,91.86,91.86,59000.0,79.0946,79.129,78.8971,78.8971,59000.0
2014-12-12 11:20:00,91.86,91.98,91.59,91.59,56800.0,78.8971,79.0002,78.6652,78.6652,56800.0
2014-12-12 11:30:00,91.61,91.76,91.57,91.74,88300.0,78.6824,78.8112,78.648,78.794,88300.0
2014-12-12 11:40:00,91.75,91.81,91.58,91.79,53700.0,78.8026,78.8542,78.6566,78.837,53700.0
2014-12-12 11:50:00,91.79,92.0,91.78,91.87,140200.0,78.837,79.0173,78.8284,78.9057,140200.0
2014-12-12 12:00:00,91.86,91.9,91.68,91.71,64000.0,78.8971,78.9315,78.7425,78.7683,64000.0
2014-12-12 12:10:00,91.7,91.9,91.64,91.87,41700.0,78.7597,78.9315,78.7081,78.9057,41700.0
2014-12-12 12:20:00,91.85,92.22,91.8,92.16,40100.0,78.8885,79.2063,78.8456,79.1548,40100.0
2014-12-12 12:30:00,92.15,92.21,91.99,92.03,41900.0,79.1462,79.1977,79.0088,79.0431,41900.0
2014-12-12 12:40:00,92.04,92.06,91.9,92.06,38200.0,79.0517,79.0689,78.9315,79.0689,38200.0
2014-12-12 12:50:00,92.04,92.04,91.82,91.84,60700.0,79.0517,79.0517,78.8627,78.8799,60700.0
2014-12-12 13:00:00,91.86,91.87,91.64,91.84,59200.0,78.8971,78.9057,78.7081,78.8799,59200.0
2014-12-12 13:10:00,91.83,91.99,91.72,91.94,41900.0,78.8713,79.0088,78.7769,78.9658,41900.0
2014-12-12 13:20:00,91.95,92.12,91.94,92.09,61800.0,78.9744,79.1204,78.9658,79.0946,61800.0
2014-12-12 13:30:00,92.09,92.12,91.85,91.89,28000.0,79.0946,79.1204,78.8885,78.9229,28000.0
2014-12-12 13:40:00,91.9,91.92,91.74,91.89,34700.0,78.9315,78.9486,78.794,78.9229,34700.0
2014-12-12 13:50:00,91.88,92.14,91.88,92.06,99100.0,78.9143,79.1376,78.9143,79.0689,99100.0
2014-12-12 14:00:00,92.06,92.06,91.87,91.95,33600.0,79.0689,79.0689,78.9057,78.9744,33600.0
2014-12-12 14:10:00,91.94,91.94,91.74,91.78,46100.0,78.9658,78.9658,78.794,78.8284,46100.0
2014-12-12 14:20:00,91.78,91.84,91.66,91.72,82200.0,78.8284,78.8799,78.7253,78.7769,82200.0
2014-12-12 14:30:00,91.71,91.78,91.65,91.69,59000.0,78.7683,78.8284,78.7167,78.7511,59000.0
2014-12-12 14:40:00,91.7,91.83,91.67,91.81,45100.0,78.7597,78.8713,78.7339,78.8542,45100.0
2014-12-12 14:50:00,91.82,91.95,91.79,91.95,60600.0,78.8627,78.9744,78.837,78.9744,60600.0
2014-12-12 15:00:00,91.93,92.02,91.89,91.9,72000.0,78.9572,79.0345,78.9229,78.9315,72000.0
2014-12-12 15:10:00,91.9,91.97,91.82,91.86,84500.0,78.9315,78.9916,78.8627,78.8971,84500.0
2014-12-12 15:20:00,91.85,91.89,91.74,91.8,108200.0,78.8885,78.9229,78.794,78.8456,108200.0
2014-12-12 15:30:00,91.79,91.8,91.2,91.21,247900.0,78.837,78.8456,78.3302,78.3388,247900.0
2014-12-12 15:40:00,91.22,91.23,90.96,91.13,267700.0,78.3474,78.356,78.1241,78.2701,267700.0
2014-12-12 15:50:00,91.12,91.2,90.94,91.02,467500.0,78.2615,78.3302,78.1069,78.1756,467500.0
2014-12-15 09:30:00,91.44,91.58,91.13,91.14,164800.0,78.5364,78.6566,78.2701,78.2787,164800.0
2014-12-15 09:40:00,91.12,91.32,90.91,91.09,101000.0,78.2615,78.4333,78.0812,78.2358,101000.0
2014-12-15 09:50:00,91.07,91.13,90.61,90.77,156700.0,78.2186,78.2701,77.8235,77.9609,156700.0
2014-12-15 10:00:00,90.77,90.78,90.4,90.44,155400.0,77.9609,77.9695,77.6431,77.6775,155400.0
2014-12-15 10:10:00,90.43,90.7,90.41,90.41,79900.0,77.6689,77.9008,77.6517,77.6517,79900.0
2014-12-15 10:20:00,90.41,90.41,89.97,90.08,108500.0,77.6517,77.6517,77.2738,77.3683,108500.0
2014-12-15 10:30:00,90.09,90.18,90.03,90.09,67300.0,77.3769,77.4542,77.3253,77.3769,67300.0
2014-12-15 10:40:00,90.1,90.17,89.94,90.13,72500.0,77.3855,77.4456,77.248,77.4112,72500.0
2014-12-15 10:50:00,90.14,90.43,90.09,90.13,63100.0,77.4198,77.6689,77.3769,77.4112,63100.0
2014-12-15 11:00:00,90.11,90.12,89.73,89.95,112000.0,77.3941,77.4026,77.0677,77.2566,112000.0
2014-12-15 11:10:00,89.95,89.99,89.73,89.88,46400.0,77.2566,77.291,77.0677,77.1965,46400.0
2014-12-15 11:20:00,89.89,90.0,89.68,89.7,95500.0,77.2051,77.2996,77.0247,77.0419,95500.0
2014-12-15 11:30:00,89.69,89.75,89.37,89.41,119500.0,77.0333,77.0849,76.7585,76.7928,119500.0
2014-12-15 11:40:00,89.4,89.4,89.18,89.29,116100.0,76.7842,76.7842,76.5953,76.6898,116100.0
2014-12-15 11:50:00,89.3,89.37,89.15,89.24,74700.0,76.6984,76.7585,76.5695,76.6468,74700.0
2014-12-15 12:00:00,89.25,89.8,89.25,89.64,53500.0,76.6554,77.1278,76.6554,76.9904,53500.0
2014-12-15 12:10:00,89.62,89.67,89.48,89.49,51200.0,76.9732,77.0161,76.853,76.8615,51200.0
2014-12-15 12:20:00,89.51,89.9,89.5,89.82,97100.0,76.8787,77.2137,76.8701,77.145,97100.0
2014-12-15 12:30:00,89.83,90.05,89.63,90.02,44000.0,77.1536,77.3425,76.9818,77.3168,44000.0
2014-12-15 12:40:00,90.01,90.06,89.8,89.94,30300.0,77.3082,77.3511,77.1278,77.248,30300.0
2014-12-15 12:50:00,89.96,90.3,89.94,90.15,60400.0,77.2652,77.5572,77.248,77.4284,60400.0
2014-12-15 13:00:00,90.11,90.19,89.95,89.98,30800.0,77.3941,77.4628,77.2566,77.2824,30800.0
2014-12-15 13:10:00,89.94,89.98,89.67,89.73,32300.0,77.248,77.2824,77.0161,77.0677,32300.0
2014-12-15 13:20:00,89.74,89.93,89.67,89.67,30400.0,77.0763,77.2395,77.0161,77.0161,30400.0
2014-12-15 13:30:00,89.65,89.85,89.62,89.8,77900.0,76.999,77.1707,76.9732,77.1278,77900.0
2014-12-15 13:40:00,89.78,89.94,89.74,89.79,36200.0,77.1106,77.248,77.0763,77.1192,36200.0
2014-12-15 13:50:00,89.77,90.0,89.73,89.89,46300.0,77.102,77.2996,77.0677,77.2051,46300.0
2014-12-15 14:00:00,89.88,89.97,89.8,89.93,39400.0,77.1965,77.2738,77.1278,77.2395,39400.0
2014-12-15 14:10:00,89.92,89.98,89.84,89.96,42500.0,77.2309,77.2824,77.1622,77.2652,42500.0
2014-12-15 14:20:00,89.94,90.37,89.93,90.25,51600.0,77.248,77.6174,77.2395,77.5143,51600.0
2014-12-15 14:30:00,90.24,90.37,90.07,90.23,32200.0,77.5057,77.6174,77.3597,77.4971,32200.0
2014-12-15 14:40:00,90.23,90.26,89.98,90.03,55100.0,77.4971,77.5229,77.2824,77.3253,55100.0
2014-12-15 14:50:00,90.03,90.16,89.99,90.06,44000.0,77.3253,77.437,77.291,77.3511,44000.0
2014-12-15 15:00:00,90.06,90.24,90.05,90.15,57500.0,77.3511,77.5057,77.3425,77.4284,57500.0
2014-12-15 15:10:00,90.18,90.28,90.04,90.07,54900.0,77.4542,77.5401,77.3339,77.3597,54900.0
2014-12-15 15:20:00,90.07,90.29,90.02,90.04,110200.0,77.3597,77.5487,77.3168,77.3339,110200.0
2014-12-15 15:30:00,90.04,90.27,89.94,90.18,133400.0,77.3339,77.5315,77.248,77.4542,133400.0
2014-12-15 15:40:00,90.18,90.22,90.01,90.2,186500.0,77.4542,77.4885,77.3082,77.4714,186500.0
2014-12-15 15:50:00,90.2,90.27,90.03,90.03,275800.0,77.4714,77.5315,77.3253,77.3253,275800.0
2014-12-16 09:30:00,89.37,89.37,88.76,88.79,218500.0,76.7585,76.7585,76.2346,76.2603,218500.0
2014-12-16 09:40:00,88.81,89.27,88.79,89.27,147600.0,76.2775,76.6726,76.2603,76.6726,147600.0
2014-12-16 09:50:00,89.29,89.39,88.99,88.99,111900.0,76.6898,76.7757,76.4321,76.4321,111900.0
2014-12-16 10:00:00,88.99,89.28,88.88,89.12,144600.0,76.4321,76.6812,76.3376,76.5438,144600.0
2014-12-16 10:10:00,89.11,89.72,88.98,89.69,149500.0,76.5352,77.0591,76.4235,77.0333,149500.0
2014-12-16 10:20:00,89.69,89.99,89.62,89.93,123800.0,77.0333,77.291,76.9732,77.2395,123800.0
2014-12-16 10:30:00,89.93,89.93,89.59,89.84,64700.0,77.2395,77.2395,76.9474,77.1622,64700.0
2014-12-16 10:40:00,89.81,89.82,89.59,89.7,37100.0,77.1364,77.145,76.9474,77.0419,37100.0
2014-12-16 10:50:00,89.69,90.12,89.67,90.08,57400.0,77.0333,77.4026,77.0161,77.3683,57400.0
2014-12-16 11:00:00,90.08,90.12,89.9,89.97,33300.0,77.3683,77.4026,77.2137,77.2738,33300.0
2014-12-16 11:10:00,89.92,90.27,89.87,90.25,54700.0,77.2309,77.5315,77.1879,77.5143,54700.0
2014-12-16 11:20:00,90.26,90.79,90.18,90.67,106000.0,77.5229,77.9781,77.4542,77.875,106000.0
2014-12-16 11:30:00,90.66,90.78,90.44,90.45,96200.0,77.8664,77.9695,77.6775,77.6861,96200.0
2014-12-16 11:40:00,90.45,90.5,90.2,90.21,108500.0,77.6861,77.729,77.4714,77.4799,108500.0
2014-12-16 11:50:00,90.21,90.3,90.02,90.06,119900.0,77.4799,77.5572,77.3168,77.3511,119900.0
2014-12-16 12:00:00,90.05,90.15,89.91,90.0,94200.0,77.3425,77.4284,77.2223,77.2996,94200.0
2014-12-16 12:10:00,90.0,90.08,89.88,89.97,66300.0,77.2996,77.3683,77.1965,77.2738,66300.0
2014-12-16 12:20:00,89.96,89.98,89.8,89.94,60800.0,77.2652,77.2824,77.1278,77.248,60800.0
2014-12-16 12:30:00,89.96,90.06,89.87,89.97,69000.0,77.2652,77.3511,77.1879,77.2738,69000.0
2014-12-16 12:40:00,89.97,90.04,89.67,89.72,50000.0,77.2738,77.3339,77.0161,77.0591,50000.0
2014-12-16 12:50:00,89.75,89.88,89.6,89.6,67800.0,77.0849,77.1965,76.956,76.956,67800.0
2014-12-16 13:00:00,89.59,89.76,89.48,89.54,49400.0,76.9474,77.0934,76.853,76.9045,49400.0
2014-12-16 13:10:00,89.53,89.54,89.08,89.19,108700.0,76.8959,76.9045,76.5094,76.6039,108700.0
2014-12-16 13:20:00,89.19,89.23,88.99,89.09,110300.0,76.6039,76.6382,76.4321,76.518,110300.0
2014-12-16 13:30:00,89.08,89.21,88.88,89.18,87400.0,76.5094,76.6211,76.3376,76.5953,87400.0
2014-12-16 13:40:00,89.19,89.38,89.12,89.25,80700.0,76.6039,76.7671,76.5438,76.6554,80700.0
2014-12-16 13:50:00,89.27,89.48,89.26,89.36,66600.0,76.6726,76.853,76.664,76.7499,66600.0
2014-12-16 14:00:00,89.34,89.53,89.28,89.53,59600.0,76.7327,76.8959,76.6812,76.8959,59600.0
2014-12-16 14:10:00,89.49,89.59,89.42,89.51,55300.0,76.8615,76.9474,76.8014,76.8787,55300.0
2014-12-16 14:20:00,89.53,89.65,89.49,89.57,41700.0,76.8959,76.999,76.8615,76.9303,41700.0
2014-12-16 14:30:00,89.54,89.67,89.38,89.42,64300.0,76.9045,77.0161,76.7671,76.8014,64300.0
2014-12-16 14:40:00,89.44,89.49,89.27,89.29,97200.0,76.8186,76.8615,76.6726,76.6898,97200.0
2014-12-16 14:50:00,89.28,89.28,89.01,89.15,83600.0,76.6812,76.6812,76.4493,76.5695,83600.0
2014-12-16 15:00:00,89.15,89.24,89.0,89.12,107000.0,76.5695,76.6468,76.4407,76.5438,107000.0
2014-12-16 15:10:00,89.12,89.25,89.05,89.22,78200.0,76.5438,76.6554,76.4836,76.6296,78200.0
2014-12-16 15:20:00,89.22,89.26,88.83,88.83,136100.0,76.6296,76.664,76.2947,76.2947,136100.0
2014-12-16 15:30:00,88.83,89.08,88.59,88.69,172000.0,76.2947,76.5094,76.0885,76.1744,172000.0
2014-12-16 15:40:00,88.72,88.73,88.41,88.69,201600.0,76.2002,76.2088,75.934,76.1744,201600.0
2014-12-16 15:50:00,88.69,88.69,88.19,88.28,469200.0,76.1744,76.1744,75.745,75.8223,469200.0
2014-12-17 09:30:00,88.56,88.97,88.34,88.9,203300.0,76.0628,76.4149,75.8738,76.3548,203300.0
2014-12-17 09:40:00,88.89,89.14,88.7,88.71,213200.0,76.3462,76.5609,76.183,76.1916,213200.0
2014-12-17 09:50:00,88.73,88.77,88.61,88.75,125200.0,76.2088,76.2431,76.1057,76.226,125200.0
2014-12-17 10:00:00,88.74,88.83,88.66,88.72,152300.0,76.2174,76.2947,76.1487,76.2002,152300.0
2014-12-17 10:10:00,88.72,88.97,88.7,88.78,94200.0,76.2002,76.4149,76.183,76.2517,94200.0
2014-12-17 10:20:00,88.77,88.8,88.48,88.52,97000.0,76.2431,76.2689,75.9941,76.0284,97000.0
2014-12-17 10:30:00,88.53,88.7,88.48,88.68,126100.0,76.037,76.183,75.9941,76.1658,126100.0
2014-12-17 10:40:00,88.68,88.87,88.6,88.83,74400.0,76.1658,76.329,76.0971,76.2947,74400.0
2014-12-17 10:50:00,88.83,88.88,88.78,88.86,82900.0,76.2947,76.3376,76.2517,76.3204,82900.0
2014-12-17 11:00:00,88.87,88.97,88.85,88.92,63700.0,76.329,76.4149,76.3119,76.372,63700.0
2014-12-17 11:10:00,88.92,89.0,88.88,89.0,74900.0,76.372,76.4407,76.3376,76.4407,74900.0
2014-12-17 11:20:00,89.01,89.18,88.94,89.09,86200.0,76.4493,76.5953,76.3892,76.518,86200.0
2014-12-17 11:30:00,89.09,89.15,88.89,89.1,102700.0,76.518,76.5695,76.3462,76.5266,102700.0
2014-12-17 11:40:00,89.09,89.14,88.83,89.03,109400.0,76.518,76.5609,76.2947,76.4665,109400.0
2014-12-17 11:50:00,89.04,89.14,88.96,89.09,97600.0,76.475,76.5609,76.4063,76.518,97600.0
2014-12-17 12:00:00,89.08,89.24,88.96,89.08,149200.0,76.5094,76.6468,76.4063,76.5094,149200.0
2014-12-17 12:10:00,89.08,89.27,89.07,89.22,103200.0,76.5094,76.6726,76.5008,76.6296,103200.0
2014-12-17 12:20:00,89.24,89.29,88.87,88.87,81500.0,76.6468,76.6898,76.329,76.329,81500.0
2014-12-17 12:30:00,88.87,88.99,88.81,88.88,71400.0,76.329,76.4321,76.2775,76.3376,71400.0
2014-12-17 12:40:00,88.86,88.98,88.77,88.93,47000.0,76.3204,76.4235,76.2431,76.3806,47000.0
2014-12-17 12:50:00,88.94,89.26,88.94,89.16,100600.0,76.3892,76.664,76.3892,76.5781,100600.0
2014-12-17 13:00:00,89.17,89.28,89.15,89.25,61000.0,76.5867,76.6812,76.5695,76.6554,61000.0
2014-12-17 13:10:00,89.25,89.31,89.19,89.3,48000.0,76.6554,76.7069,76.6039,76.6984,48000.0
2014-12-17 13:20:00,89.3,89.36,89.27,89.35,59600.0,76.6984,76.7499,76.6726,76.7413,59600.0
2014-12-17 13:30:00,89.35,89.43,89.31,89.37,62200.0,76.7413,76.81,76.7069,76.7585,62200.0
2014-12-17 13:40:00,89.37,89.41,89.31,89.35,77400.0,76.7585,76.7928,76.7069,76.7413,77400.0
2014-12-17 13:50:00,89.35,89.42,89.18,89.26,112000.0,76.7413,76.8014,76.5953,76.664,112000.0
2014-12-17 14:00:00,89.2,90.37,89.2,89.89,204000.0,76.6125,77.6174,76.6125,77.2051,204000.0
2014-12-17 14:10:00,89.87,90.31,89.87,90.04,89500.0,77.1879,77.5658,77.1879,77.3339,89500.0
2014-12-17 14:20:00,90.05,90.1,89.88,89.88,83100.0,77.3425,77.3855,77.1965,77.1965,83100.0
2014-12-17 14:30:00,89.9,90.2,89.69,90.18,95100.0,77.2137,77.4714,77.0333,77.4542,95100.0
2014-12-17 14:40:00,90.18,90.18,89.61,89.68,79000.0,77.4542,77.4542,76.9646,77.0247,79000.0
2014-12-17 14:50:00,89.66,89.97,89.6,89.71,99100.0,77.0076,77.2738,76.956,77.0505,99100.0
2014-12-17 15:00:00,89.71,89.71,89.39,89.53,87300.0,77.0505,77.0505,76.7757,76.8959,87300.0
2014-12-17 15:10:00,89.55,89.92,89.5,89.89,89100.0,76.9131,77.2309,76.8701,77.2051,89100.0
2014-12-17 15:20:00,89.9,90.25,89.73,90.21,97700.0,77.2137,77.5143,77.0677,77.4799,97700.0
2014-12-17 15:30:00,90.21,90.34,90.07,90.2,136400.0,77.4799,77.5916,77.3597,77.4714,136400.0
2014-12-17 15:40:00,90.21,90.57,90.19,90.47,185100.0,77.4799,77.7891,77.4628,77.7033,185100.0
2014-12-17 15:50:00,90.47,90.56,90.27,90.46,401400.0,77.7033,77.7806,77.5315,77.6947,401400.0
2014-12-18 09:30:00,91.7,92.0,91.49,92.0,186500.0,78.7597,79.0173,78.5793,79.0173,186500.0
2014-12-18 09:40:00,92.0,92.08,91.82,91.92,124900.0,79.0173,79.0861,78.8627,78.9486,124900.0
2014-12-18 09:50:00,91.92,92.1,91.87,92.1,115600.0,78.9486,79.1032,78.9057,79.1032,115600.0
2014-12-18 10:00:00,92.09,92.29,91.95,92.25,127400.0,79.0946,79.2664,78.9744,79.2321,127400.0
2014-12-18 10:10:00,92.26,92.36,92.21,92.28,88800.0,79.2407,79.3265,79.1977,79.2578,88800.0
2014-12-18 10:20:00,92.29,92.31,92.18,92.2,62700.0,79.2664,79.2836,79.1719,79.1891,62700.0
2014-12-18 10:30:00,92.18,92.26,92.02,92.09,85500.0,79.1719,79.2407,79.0345,79.0946,85500.0
2014-12-18 10:40:00,92.09,92.3,92.07,92.24,58900.0,79.0946,79.275,79.0775,79.2235,58900.0
2014-12-18 10:50:00,92.25,92.3,92.15,92.15,52000.0,79.2321,79.275,79.1462,79.1462,52000.0
2014-12-18 11:00:00,92.14,92.14,91.81,91.83,49000.0,79.1376,79.1376,78.8542,78.8713,49000.0
2014-12-18 11:10:00,91.82,92.01,91.75,92.01,50200.0,78.8627,79.0259,78.8026,79.0259,50200.0
2014-12-18 11:20:00,92.01,92.12,91.93,91.96,69000.0,79.0259,79.1204,78.9572,78.983,69000.0
2014-12-18 11:30:00,91.98,92.04,91.81,91.91,52900.0,79.0002,79.0517,78.8542,78.94,52900.0
2014-12-18 11:40:00,91.91,91.97,91.82,91.94,55100.0,78.94,78.9916,78.8627,78.9658,55100.0
2014-12-18 11:50:00,91.95,92.27,91.93,92.26,76600.0,78.9744,79.2492,78.9572,79.2407,76600.0
2014-12-18 12:00:00,92.25,92.43,92.24,92.38,55400.0,79.2321,79.3867,79.2235,79.3437,55400.0
2014-12-18 12:10:00,92.37,92.44,92.32,92.41,38600.0,79.3351,79.3953,79.2922,79.3695,38600.0
2014-12-18 12:20:00,92.39,92.41,92.29,92.33,33000.0,79.3523,79.3695,79.2664,79.3008,33000.0
2014-12-18 12:30:00,92.34,92.42,92.27,92.39,29000.0,79.3094,79.3781,79.2492,79.3523,29000.0
2014-12-18 12:40:00,92.37,92.48,92.34,92.47,42600.0,79.3351,79.4296,79.3094,79.421,42600.0
2014-12-18 12:50:00,92.43,92.58,92.43,92.56,34800.0,79.3867,79.5155,79.3867,79.4983,34800.0
2014-12-18 13:00:00,92.56,92.56,92.5,92.54,33800.0,79.4983,79.4983,79.4468,79.4811,33800.0
2014-12-18 13:10:00,92.54,92.59,92.48,92.55,68400.0,79.4811,79.5241,79.4296,79.4897,68400.0
2014-12-18 13:20:00,92.54,92.78,92.52,92.75,94500.0,79.4811,79.6873,79.464,79.6615,94500.0
2014-12-18 13:30:00,92.74,92.83,92.7,92.81,82700.0,79.6529,79.7302,79.6186,79.713,82700.0
2014-12-18 13:40:00,92.81,92.92,92.79,92.81,91100.0,79.713,79.8075,79.6959,79.713,91100.0
2014-12-18 13:50:00,92.81,92.9,92.77,92.84,41000.0,79.713,79.7903,79.6787,79.7388,41000.0
2014-12-18 14:00:00,92.84,92.87,92.66,92.72,123100.0,79.7388,79.7646,79.5842,79.6357,123100.0
2014-12-18 14:10:00,92.7,92.81,92.65,92.75,70000.0,79.6186,79.713,79.5756,79.6615,70000.0
2014-12-18 14:20:00,92.74,92.74,92.57,92.57,51200.0,79.6529,79.6529,79.5069,79.5069,51200.0
2014-12-18 14:30:00,92.57,92.65,92.47,92.6,98400.0,79.5069,79.5756,79.421,79.5327,98400.0
2014-12-18 14:40:00,92.6,92.6,92.39,92.48,169900.0,79.5327,79.5327,79.3523,79.4296,169900.0
2014-12-18 14:50:00,92.48,92.55,92.45,92.48,156700.0,79.4296,79.4897,79.4038,79.4296,156700.0
2014-12-18 15:00:00,92.47,92.6,92.44,92.54,156500.0,79.421,79.5327,79.3953,79.4811,156500.0
2014-12-18 15:10:00,92.53,92.77,92.51,92.74,86000.0,79.4726,79.6787,79.4554,79.6529,86000.0
2014-12-18 15:20:00,92.75,92.78,92.59,92.73,104800.0,79.6615,79.6873,79.5241,79.6443,104800.0
2014-12-18 15:30:00,92.72,92.81,92.66,92.73,174600.0,79.6357,79.713,79.5842,79.6443,174600.0
2014-12-18 15:40:00,92.74,92.88,92.71,92.83,259400.0,79.6529,79.7732,79.6272,79.7302,259400.0
2014-12-18 15:50:00,92.83,93.21,92.81,93.17,389900.0,79.7302,80.0566,79.713,80.0222,389900.0
2014-12-19 09:30:00,92.96,93.91,92.96,93.37,1847800.0,79.8419,80.6578,79.8419,80.194,1847800.0
2014-12-19 09:40:00,93.38,93.43,93.2,93.35,81400.0,80.2026,80.2455,80.048,80.1768,81400.0
2014-12-19 09:50:00,93.36,93.62,93.26,93.62,85300.0,80.1854,80.4087,80.0995,80.4087,85300.0
2014-12-19 10:00:00,93.63,93.74,93.45,93.69,91800.0,80.4173,80.5118,80.2627,80.4689,91800.0
2014-12-19 10:10:00,93.69,93.84,93.61,93.61,60900.0,80.4689,80.5977,80.4001,80.4001,60900.0
2014-12-19 10:20:00,93.6,93.6,93.42,93.55,57500.0,80.3916,80.3916,80.237,80.3486,57500.0
2014-12-19 10:30:00,93.54,93.55,93.41,93.41,62600.0,80.34,80.3486,80.2284,80.2284,62600.0
2014-12-19 10:40:00,93.41,93.52,93.28,93.3,66800.0,80.2284,80.3228,80.1167,80.1339,66800.0
2014-12-19 10:50:00,93.31,93.4,93.23,93.37,81500.0,80.1425,80.2198,80.0738,80.194,81500.0
2014-12-19 11:00:00,93.37,93.38,93.27,93.33,74800.0,80.194,80.2026,80.1081,80.1597,74800.0
2014-12-19 11:10:00,93.33,93.41,93.31,93.31,62000.0,80.1597,80.2284,80.1425,80.1425,62000.0
2014-12-19 11:20:00,93.3,93.34,93.16,93.21,83700.0,80.1339,80.1682,80.0136,80.0566,83700.0
2014-12-19 11:30:00,93.21,93.21,93.06,93.07,59500.0,80.0566,80.0566,79.9278,79.9364,59500.0
2014-12-19 11:40:00,93.07,93.17,92.92,92.94,74800.0,79.9364,80.0222,79.8075,79.8247,74800.0
2014-12-19 11:50:00,92.95,92.97,92.82,92.87,128100.0,79.8333,79.8505,79.7216,79.7646,128100.0
2014-12-19 12:00:00,92.86,92.88,92.75,92.81,82900.0,79.756,79.7732,79.6615,79.713,82900.0
2014-12-19 12:10:00,92.81,92.83,92.57,92.57,60200.0,79.713,79.7302,79.5069,79.5069,60200.0
2014-12-19 12:20:00,92.57,92.57,92.35,92.45,60600.0,79.5069,79.5069,79.318,79.4038,60600.0
2014-12-19 12:30:00,92.45,92.62,92.38,92.61,61500.0,79.4038,79.5499,79.3437,79.5413,61500.0
2014-12-19 12:40:00,92.6,92.81,92.6,92.78,31200.0,79.5327,79.713,79.5327,79.6873,31200.0
2014-12-19 12:50:00,92.78,92.88,92.73,92.74,43900.0,79.6873,79.7732,79.6443,79.6529,43900.0
2014-12-19 13:00:00,92.73,92.82,92.72,92.74,36000.0,79.6443,79.7216,79.6357,79.6529,36000.0
2014-12-19 13:10:00,92.72,92.78,92.62,92.75,36000.0,79.6357,79.6873,79.5499,79.6615,36000.0
2014-12-19 13:20:00,92.75,92.87,92.72,92.86,37100.0,79.6615,79.7646,79.6357,79.756,37100.0
2014-12-19 13:30:00,92.87,92.98,92.83,92.87,50800.0,79.7646,79.8591,79.7302,79.7646,50800.0
2014-12-19 13:40:00,92.86,92.89,92.79,92.81,39900.0,79.756,79.7818,79.6959,79.713,39900.0
2014-12-19 13:50:00,92.8,92.86,92.77,92.86,36300.0,79.7045,79.756,79.6787,79.756,36300.0
2014-12-19 14:00:00,92.85,93.11,92.85,93.11,46700.0,79.7474,79.9707,79.7474,79.9707,46700.0
2014-12-19 14:10:00,93.12,93.18,93.06,93.11,36000.0,79.9793,80.0308,79.9278,79.9707,36000.0
2014-12-19 14:20:00,93.11,93.25,93.09,93.25,47900.0,79.9707,80.0909,79.9535,80.0909,47900.0
2014-12-19 14:30:00,93.24,93.33,93.22,93.22,54500.0,80.0824,80.1597,80.0652,80.0652,54500.0
2014-12-19 14:40:00,93.23,93.42,93.19,93.38,55400.0,80.0738,80.237,80.0394,80.2026,55400.0
2014-12-19 14:50:00,93.39,93.6,93.39,93.54,55300.0,80.2112,80.3916,80.2112,80.34,55300.0
2014-12-19 15:00:00,93.56,93.57,93.35,93.35,46500.0,80.3572,80.3658,80.1768,80.1768,46500.0
2014-12-19 15:10:00,93.33,93.43,93.17,93.37,72000.0,80.1597,80.2455,80.0222,80.194,72000.0
2014-12-19 15:20:00,93.37,93.4,93.19,93.29,53200.0,80.194,80.2198,80.0394,80.1253,53200.0
2014-12-19 15:30:00,93.28,93.38,93.25,93.31,102900.0,80.1167,80.2026,80.0909,80.1425,102900.0
2014-12-19 15:40:00,93.31,93.34,93.15,93.18,183400.0,80.1425,80.1682,80.0051,80.0308,183400.0
2014-12-19 15:50:00,93.17,93.19,92.91,92.91,386600.0,80.0222,80.0394,79.7989,79.7989,386600.0
2014-12-22 09:30:00,92.99,93.25,92.99,93.21,82600.0,79.8676,80.0909,79.8676,80.0566,82600.0
2014-12-22 09:40:00,93.15,93.19,93.0,93.13,52600.0,80.0051,80.0394,79.8762,79.9879,52600.0
2014-12-22 09:50:00,93.13,93.22,93.09,93.13,56100.0,79.9879,80.0652,79.9535,79.9879,56100.0
2014-12-22 10:00:00,93.14,93.23,92.94,93.07,75700.0,79.9965,80.0738,79.8247,79.9364,75700.0
2014-12-22 10:10:00,93.06,93.32,93.05,93.28,48800.0,79.9278,80.1511,79.9192,80.1167,48800.0
2014-12-22 10:20:00,93.29,93.33,93.23,93.27,52200.0,80.1253,80.1597,80.0738,80.1081,52200.0
2014-12-22 10:30:00,93.27,93.27,93.1,93.16,56400.0,80.1081,80.1081,79.9621,80.0136,56400.0
2014-12-22 10:40:00,93.16,93.16,92.98,92.98,59800.0,80.0136,80.0136,79.8591,79.8591,59800.0
2014-12-22 10:50:00,92.96,93.09,92.95,93.03,49900.0,79.8419,79.9535,79.8333,79.902,49900.0
2014-12-22 11:00:00,93.03,93.03,92.88,92.93,52100.0,79.902,79.902,79.7732,79.8161,52100.0
2014-12-22 11:10:00,92.93,92.95,92.86,92.91,43300.0,79.8161,79.8333,79.756,79.7989,43300.0
2014-12-22 11:20:00,92.91,93.0,92.83,92.98,51100.0,79.7989,79.8762,79.7302,79.8591,51100.0
2014-12-22 11:30:00,92.97,93.04,92.95,92.96,38000.0,79.8505,79.9106,79.8333,79.8419,38000.0
2014-12-22 11:40:00,92.95,92.96,92.86,92.87,48300.0,79.8333,79.8419,79.756,79.7646,48300.0
2014-12-22 11:50:00,92.88,92.99,92.82,92.98,48800.0,79.7732,79.8676,79.7216,79.8591,48800.0
2014-12-22 12:00:00,92.98,93.17,92.95,93.17,32500.0,79.8591,80.0222,79.8333,80.0222,32500.0
2014-12-22 12:10:00,93.15,93.16,92.94,92.98,34300.0,80.0051,80.0136,79.8247,79.8591,34300.0
2014-12-22 12:20:00,93.0,93.01,92.93,92.97,30800.0,79.8762,79.8848,79.8161,79.8505,30800.0
2014-12-22 12:30:00,92.96,92.97,92.91,92.93,29000.0,79.8419,79.8505,79.7989,79.8161,29000.0
2014-12-22 12:40:00,92.95,93.04,92.94,93.02,28000.0,79.8333,79.9106,79.8247,79.8934,28000.0
2014-12-22 12:50:00,93.02,93.15,93.02,93.15,43300.0,79.8934,80.0051,79.8934,80.0051,43300.0
2014-12-22 13:00:00,93.14,93.21,93.12,93.19,39000.0,79.9965,80.0566,79.9793,80.0394,39000.0
2014-12-22 13:10:00,93.2,93.29,93.18,93.2,39000.0,80.048,80.1253,80.0308,80.048,39000.0
2014-12-22 13:20:00,93.19,93.22,93.01,93.02,64900.0,80.0394,80.0652,79.8848,79.8934,64900.0
2014-12-22 13:30:00,93.02,93.03,92.92,92.97,46600.0,79.8934,79.902,79.8075,79.8505,46600.0
2014-12-22 13:40:00,92.97,93.02,92.95,92.99,50200.0,79.8505,79.8934,79.8333,79.8676,50200.0
2014-12-22 13:50:00,92.98,93.02,92.94,93.02,40800.0,79.8591,79.8934,79.8247,79.8934,40800.0
2014-12-22 14:00:00,93.02,93.18,92.99,93.18,39100.0,79.8934,80.0308,79.8676,80.0308,39100.0
2014-12-22 14:10:00,93.17,93.29,93.14,93.19,49100.0,80.0222,80.1253,79.9965,80.0394,49100.0
2014-12-22 14:20:00,93.2,93.22,93.12,93.15,50200.0,80.048,80.0652,79.9793,80.0051,50200.0
2014-12-22 14:30:00,93.15,93.17,93.05,93.09,43200.0,80.0051,80.0222,79.9192,79.9535,43200.0
2014-12-22 14:40:00,93.09,93.13,93.05,93.1,53600.0,79.9535,79.9879,79.9192,79.9621,53600.0
2014-12-22 14:50:00,93.1,93.2,93.09,93.15,49200.0,79.9621,80.048,79.9535,80.0051,49200.0
2014-12-22 15:00:00,93.15,93.24,93.13,93.23,65100.0,80.0051,80.0824,79.9879,80.0738,65100.0
2014-12-22 15:10:00,93.23,93.3,93.2,93.24,90800.0,80.0738,80.1339,80.048,80.0824,90800.0
2014-12-22 15:20:00,93.25,93.44,93.24,93.43,68700.0,80.0909,80.2541,80.0824,80.2455,68700.0
2014-12-22 15:30:00,93.45,93.51,93.41,93.47,88600.0,80.2627,80.3143,80.2284,80.2799,88600.0
2014-12-22 15:40:00,93.47,93.66,93.47,93.6,156800.0,80.2799,80.4431,80.2799,80.3916,156800.0
2014-12-22 15:50:00,93.6,93.65,93.49,93.64,217200.0,80.3916,80.4345,80.2971,80.4259,217200.0
2014-12-23 09:30:00,93.7,94.0,93.65,93.84,107400.0,80.4774,80.7351,80.4345,80.5977,107400.0
2014-12-23 09:40:00,93.8,93.97,93.75,93.92,36700.0,80.5633,80.7093,80.5204,80.6664,36700.0
2014-12-23 09:50:00,93.93,94.12,93.92,94.11,74700.0,80.675,80.8382,80.6664,80.8296,74700.0
2014-12-23 10:00:00,94.12,94.26,94.09,94.18,65700.0,80.8382,80.9584,80.8124,80.8897,65700.0
2014-12-23 10:10:00,94.18,94.21,93.97,94.06,81800.0,80.8897,80.9155,80.7093,80.7866,81800.0
2014-12-23 10:20:00,94.07,94.25,94.06,94.17,52500.0,80.7952,80.9498,80.7866,80.8811,52500.0
2014-12-23 10:30:00,94.15,94.15,93.98,93.98,39500.0,80.8639,80.8639,80.7179,80.7179,39500.0
2014-12-23 10:40:00,93.98,94.14,93.97,94.13,32700.0,80.7179,80.8554,80.7093,80.8468,32700.0
2014-12-23 10:50:00,94.14,94.14,93.98,94.01,98600.0,80.8554,80.8554,80.7179,80.7437,98600.0
2014-12-23 11:00:00,94.02,94.14,94.0,94.08,44600.0,80.7523,80.8554,80.7351,80.8038,44600.0
2014-12-23 11:10:00,94.07,94.09,93.99,94.0,53900.0,80.7952,80.8124,80.7265,80.7351,53900.0
2014-12-23 11:20:00,94.0,94.08,93.98,93.99,67000.0,80.7351,80.8038,80.7179,80.7265,67000.0
2014-12-23 11:30:00,94.0,94.17,93.98,94.15,74500.0,80.7351,80.8811,80.7179,80.8639,74500.0
2014-12-23 11:40:00,94.16,94.28,94.16,94.25,44700.0,80.8725,80.9756,80.8725,80.9498,44700.0
2014-12-23 11:50:00,94.24,94.26,94.15,94.15,47200.0,80.9412,80.9584,80.8639,80.8639,47200.0
2014-12-23 12:00:00,94.16,94.16,94.04,94.08,30300.0,80.8725,80.8725,80.7695,80.8038,30300.0
2014-12-23 12:10:00,94.09,94.26,94.08,94.24,59900.0,80.8124,80.9584,80.8038,80.9412,59900.0
2014-12-23 12:20:00,94.25,94.26,94.19,94.2,27000.0,80.9498,80.9584,80.8983,80.9069,27000.0
2014-12-23 12:30:00,94.2,94.25,94.16,94.23,42200.0,80.9069,80.9498,80.8725,80.9327,42200.0
2014-12-23 12:40:00,94.22,94.27,94.2,94.24,35200.0,80.9241,80.967,80.9069,80.9412,35200.0
2014-12-23 12:50:00,94.23,94.26,94.21,94.22,29700.0,80.9327,80.9584,80.9155,80.9241,29700.0
2014-12-23 13:00:00,94.23,94.26,94.21,94.25,82900.0,80.9327,80.9584,80.9155,80.9498,82900.0
2014-12-23 13:10:00,94.24,94.27,94.21,94.24,60300.0,80.9412,80.967,80.9155,80.9412,60300.0
2014-12-23 13:20:00,94.23,94.24,94.2,94.23,31700.0,80.9327,80.9412,80.9069,80.9327,31700.0
2014-12-23 13:30:00,94.23,94.26,94.21,94.24,72600.0,80.9327,80.9584,80.9155,80.9412,72600.0
2014-12-23 13:40:00,94.24,94.26,94.23,94.24,43300.0,80.9412,80.9584,80.9327,80.9412,43300.0
2014-12-23 13:50:00,94.23,94.25,94.17,94.19,31800.0,80.9327,80.9498,80.8811,80.8983,31800.0
2014-12-23 14:00:00,94.2,94.22,94.13,94.18,18600.0,80.9069,80.9241,80.8468,80.8897,18600.0
2014-12-23 14:10:00,94.17,94.19,94.1,94.11,25200.0,80.8811,80.8983,80.821,80.8296,25200.0
2014-12-23 14:20:00,94.11,94.18,94.1,94.17,23300.0,80.8296,80.8897,80.821,80.8811,23300.0
2014-12-23 14:30:00,94.18,94.25,94.16,94.22,37900.0,80.8897,80.9498,80.8725,80.9241,37900.0
2014-12-23 14:40:00,94.23,94.24,94.2,94.22,26500.0,80.9327,80.9412,80.9069,80.9241,26500.0
2014-12-23 14:50:00,94.23,94.23,94.09,94.16,52800.0,80.9327,80.9327,80.8124,80.8725,52800.0
2014-12-23 15:00:00,94.17,94.2,94.14,94.15,36700.0,80.8811,80.9069,80.8554,80.8639,36700.0
2014-12-23 15:10:00,94.15,94.15,94.1,94.13,29500.0,80.8639,80.8639,80.821,80.8468,29500.0
2014-12-23 15:20:00,94.12,94.13,93.97,93.98,76300.0,80.8382,80.8468,80.7093,80.7179,76300.0
2014-12-23 15:30:00,94.0,94.01,93.93,93.95,137600.0,80.7351,80.7437,80.675,80.6922,137600.0
2014-12-23 15:40:00,93.95,93.99,93.89,93.97,124100.0,80.6922,80.7265,80.6406,80.7093,124100.0
2014-12-23 15:50:00,93.96,93.99,93.79,93.82,223500.0,80.7008,80.7265,80.5547,80.5805,223500.0
2014-12-24 09:30:00,93.96,94.28,93.96,94.14,74900.0,80.7008,80.9756,80.7008,80.8554,74900.0
2014-12-24 09:40:00,94.15,94.27,94.06,94.26,56900.0,80.8639,80.967,80.7866,80.9584,56900.0
2014-12-24 09:50:00,94.26,94.32,94.18,94.32,49200.0,80.9584,81.01,80.8897,81.01,49200.0
2014-12-24 10:00:00,94.31,94.34,94.14,94.25,43300.0,81.0014,81.0271,80.8554,80.9498,43300.0
2014-12-24 10:10:00,94.26,94.42,94.26,94.39,33700.0,80.9584,81.0958,80.9584,81.0701,33700.0
2014-12-24 10:20:00,94.38,94.5,94.37,94.47,32800.0,81.0615,81.1646,81.0529,81.1388,32800.0
2014-12-24 10:30:00,94.46,94.63,94.45,94.6,35200.0,81.1302,81.2762,81.1216,81.2504,35200.0
2014-12-24 10:40:00,94.6,94.71,94.55,94.64,72600.0,81.2504,81.3449,81.2075,81.2848,72600.0
2014-12-24 10:50:00,94.64,94.73,94.62,94.68,25400.0,81.2848,81.3621,81.2676,81.3192,25400.0
2014-12-24 11:00:00,94.68,94.79,94.67,94.78,42000.0,81.3192,81.4136,81.3106,81.405,42000.0
2014-12-24 11:10:00,94.78,94.79,94.71,94.73,31400.0,81.405,81.4136,81.3449,81.3621,31400.0
2014-12-24 11:20:00,94.74,94.77,94.69,94.69,28200.0,81.3707,81.3965,81.3277,81.3277,28200.0
2014-12-24 11:30:00,94.68,94.72,94.52,94.52,47200.0,81.3192,81.3535,81.1817,81.1817,47200.0
2014-12-24 11:40:00,94.51,94.52,94.39,94.45,27300.0,81.1731,81.1817,81.0701,81.1216,27300.0
2014-12-24 11:50:00,94.46,94.5,94.41,94.41,20000.0,81.1302,81.1646,81.0873,81.0873,20000.0
2014-12-24 12:00:00,94.42,94.48,94.41,94.45,22100.0,81.0958,81.1474,81.0873,81.1216,22100.0
2014-12-24 12:10:00,94.46,94.52,94.41,94.45,27200.0,81.1302,81.1817,81.0873,81.1216,27200.0
2014-12-24 12:20:00,94.47,94.49,94.4,94.4,22400.0,81.1388,81.156,81.0787,81.0787,22400.0
2014-12-24 12:30:00,94.4,94.44,94.38,94.38,36300.0,81.0787,81.113,81.0615,81.0615,36300.0
2014-12-24 12:40:00,94.39,94.45,94.32,94.42,64800.0,81.0701,81.1216,81.01,81.0958,64800.0
2014-12-24 12:50:00,94.41,94.43,94.07,94.14,154900.0,81.0873,81.1044,80.7952,80.8554,154900.0
2014-12-26 09:30:00,94.2,94.55,94.2,94.52,46000.0,80.9069,81.2075,80.9069,81.1817,46000.0
2014-12-26 09:40:00,94.52,94.67,94.38,94.64,35400.0,81.1817,81.3106,81.0615,81.2848,35400.0
2014-12-26 09:50:00,94.65,94.73,94.61,94.69,56800.0,81.2934,81.3621,81.259,81.3277,56800.0
2014-12-26 10:00:00,94.72,94.75,94.48,94.48,33100.0,81.3535,81.3793,81.1474,81.1474,33100.0
2014-12-26 10:10:00,94.48,94.51,94.43,94.46,26300.0,81.1474,81.1731,81.1044,81.1302,26300.0
2014-12-26 10:20:00,94.44,94.52,94.42,94.52,21500.0,81.113,81.1817,81.0958,81.1817,21500.0
2014-12-26 10:30:00,94.53,94.66,94.53,94.65,22100.0,81.1903,81.302,81.1903,81.2934,22100.0
2014-12-26 10:40:00,94.66,94.7,94.65,94.69,14200.0,81.302,81.3363,81.2934,81.3277,14200.0
2014-12-26 10:50:00,94.69,94.78,94.68,94.78,17600.0,81.3277,81.405,81.3192,81.405,17600.0
2014-12-26 11:00:00,94.78,94.8,94.77,94.77,17100.0,81.405,81.4222,81.3965,81.3965,17100.0
2014-12-26 11:10:00,94.77,94.77,94.67,94.71,16700.0,81.3965,81.3965,81.3106,81.3449,16700.0
2014-12-26 11:20:00,94.71,94.74,94.61,94.61,21900.0,81.3449,81.3707,81.259,81.259,21900.0
2014-12-26 11:30:00,94.61,94.73,94.58,94.67,15100.0,81.259,81.3621,81.2333,81.3106,15100.0
2014-12-26 11:40:00,94.67,94.68,94.58,94.6,10900.0,81.3106,81.3192,81.2333,81.2504,10900.0
2014-12-26 11:50:00,94.6,94.64,94.58,94.61,11600.0,81.2504,81.2848,81.2333,81.259,11600.0
2014-12-26 12:00:00,94.61,94.7,94.61,94.7,18200.0,81.259,81.3363,81.259,81.3363,18200.0
2014-12-26 12:10:00,94.69,94.71,94.67,94.68,11500.0,81.3277,81.3449,81.3106,81.3192,11500.0
2014-12-26 12:20:00,94.68,94.68,94.58,94.6,14700.0,81.3192,81.3192,81.2333,81.2504,14700.0
2014-12-26 12:30:00,94.61,94.63,94.54,94.54,19100.0,81.259,81.2762,81.1989,81.1989,19100.0
2014-12-26 12:40:00,94.55,94.61,94.55,94.59,19200.0,81.2075,81.259,81.2075,81.2419,19200.0
2014-12-26 12:50:00,94.58,94.62,94.57,94.6,14200.0,81.2333,81.2676,81.2247,81.2504,14200.0
2014-12-26 13:00:00,94.61,94.7,94.61,94.68,20300.0,81.259,81.3363,81.259,81.3192,20300.0
2014-12-26 13:10:00,94.68,94.71,94.66,94.69,9700.0,81.3192,81.3449,81.302,81.3277,9700.0
2014-12-26 13:20:00,94.69,94.73,94.67,94.67,14800.0,81.3277,81.3621,81.3106,81.3106,14800.0
2014-12-26 13:30:00,94.67,94.72,94.65,94.69,12000.0,81.3106,81.3535,81.2934,81.3277,12000.0
2014-12-26 13:40:00,94.68,94.73,94.67,94.68,13600.0,81.3192,81.3621,81.3106,81.3192,13600.0
2014-12-26 13:50:00,94.69,94.75,94.67,94.73,10900.0,81.3277,81.3793,81.3106,81.3621,10900.0
2014-12-26 14:00:00,94.72,94.8,94.71,94.79,23600.0,81.3535,81.4222,81.3449,81.4136,23600.0
2014-12-26 14:10:00,94.79,94.8,94.77,94.78,17800.0,81.4136,81.4222,81.3965,81.405,17800.0
2014-12-26 14:20:00,94.78,94.8,94.68,94.74,24300.0,81.405,81.4222,81.3192,81.3707,24300.0
2014-12-26 14:30:00,94.73,94.73,94.57,94.58,17200.0,81.3621,81.3621,81.2247,81.2333,17200.0
2014-12-26 14:40:00,94.57,94.59,94.5,94.58,20100.0,81.2247,81.2419,81.1646,81.2333,20100.0
2014-12-26 14:50:00,94.57,94.62,94.56,94.61,19900.0,81.2247,81.2676,81.2161,81.259,19900.0
2014-12-26 15:00:00,94.6,94.6,94.54,94.55,32000.0,81.2504,81.2504,81.1989,81.2075,32000.0
2014-12-26 15:10:00,94.54,94.57,94.53,94.57,24300.0,81.1989,81.2247,81.1903,81.2247,24300.0
2014-12-26 15:20:00,94.58,94.58,94.52,94.54,29300.0,81.2333,81.2333,81.1817,81.1989,29300.0
2014-12-26 15:30:00,94.54,94.54,94.41,94.45,38100.0,81.1989,81.1989,81.0873,81.1216,38100.0
2014-12-26 15:40:00,94.45,94.48,94.38,94.43,45800.0,81.1216,81.1474,81.0615,81.1044,45800.0
2014-12-26 15:50:00,94.43,94.43,94.27,94.29,130600.0,81.1044,81.1044,80.967,80.9842,130600.0
2014-12-29 09:30:00,94.0,94.49,94.0,94.41,100800.0,80.7351,81.156,80.7351,81.0873,100800.0
2014-12-29 09:40:00,94.38,94.79,94.38,94.76,44200.0,81.0615,81.4136,81.0615,81.3879,44200.0
2014-12-29 09:50:00,94.74,94.89,94.73,94.84,49300.0,81.3707,81.4995,81.3621,81.4566,49300.0
2014-12-29 10:00:00,94.85,94.86,94.67,94.73,29200.0,81.4652,81.4738,81.3106,81.3621,29200.0
2014-12-29 10:10:00,94.73,94.83,94.61,94.66,41200.0,81.3621,81.448,81.259,81.302,41200.0
2014-12-29 10:20:00,94.65,94.67,94.55,94.6,36000.0,81.2934,81.3106,81.2075,81.2504,36000.0
2014-12-29 10:30:00,94.6,94.62,94.48,94.51,29700.0,81.2504,81.2676,81.1474,81.1731,29700.0
2014-12-29 10:40:00,94.51,94.53,94.4,94.41,24300.0,81.1731,81.1903,81.0787,81.0873,24300.0
2014-12-29 10:50:00,94.41,94.5,94.38,94.41,18700.0,81.0873,81.1646,81.0615,81.0873,18700.0
2014-12-29 11:00:00,94.4,94.41,94.29,94.31,24800.0,81.0787,81.0873,80.9842,81.0014,24800.0
2014-12-29 11:10:00,94.32,94.39,94.32,94.38,25800.0,81.01,81.0701,81.01,81.0615,25800.0
2014-12-29 11:20:00,94.39,94.4,94.34,94.39,28300.0,81.0701,81.0787,81.0271,81.0701,28300.0
2014-12-29 11:30:00,94.4,94.44,94.32,94.39,24700.0,81.0787,81.113,81.01,81.0701,24700.0
2014-12-29 11:40:00,94.37,94.43,94.36,94.38,13000.0,81.0529,81.1044,81.0443,81.0615,13000.0
2014-12-29 11:50:00,94.39,94.42,94.31,94.33,15300.0,81.0701,81.0958,81.0014,81.0185,15300.0
2014-12-29 12:00:00,94.34,94.36,94.23,94.24,28000.0,81.0271,81.0443,80.9327,80.9412,28000.0
2014-12-29 12:10:00,94.23,94.25,94.2,94.25,14000.0,80.9327,80.9498,80.9069,80.9498,14000.0
2014-12-29 12:20:00,94.24,94.25,94.18,94.19,14200.0,80.9412,80.9498,80.8897,80.8983,14200.0
2014-12-29 12:30:00,94.19,94.3,94.18,94.28,13100.0,80.8983,80.9928,80.8897,80.9756,13100.0
2014-12-29 12:40:00,94.28,94.38,94.27,94.37,15000.0,80.9756,81.0615,80.967,81.0529,15000.0
2014-12-29 12:50:00,94.38,94.42,94.36,94.38,17300.0,81.0615,81.0958,81.0443,81.0615,17300.0
2014-12-29 13:00:00,94.36,94.37,94.28,94.32,16400.0,81.0443,81.0529,80.9756,81.01,16400.0
2014-12-29 13:10:00,94.34,94.43,94.3,94.41,20500.0,81.0271,81.1044,80.9928,81.0873,20500.0
2014-12-29 13:20:00,94.42,94.47,94.42,94.45,17900.0,81.0958,81.1388,81.0958,81.1216,17900.0
2014-12-29 13:30:00,94.44,94.45,94.39,94.4,13300.0,81.113,81.1216,81.0701,81.0787,13300.0
2014-12-29 13:40:00,94.39,94.4,94.34,94.35,15000.0,81.0701,81.0787,81.0271,81.0357,15000.0
2014-12-29 13:50:00,94.36,94.36,94.29,94.29,11800.0,81.0443,81.0443,80.9842,80.9842,11800.0
2014-12-29 14:00:00,94.28,94.29,94.17,94.2,23000.0,80.9756,80.9842,80.8811,80.9069,23000.0
2014-12-29 14:10:00,94.19,94.25,94.18,94.19,24300.0,80.8983,80.9498,80.8897,80.8983,24300.0
2014-12-29 14:20:00,94.19,94.29,94.18,94.26,20200.0,80.8983,80.9842,80.8897,80.9584,20200.0
2014-12-29 14:30:00,94.26,94.29,94.25,94.29,20600.0,80.9584,80.9842,80.9498,80.9842,20600.0
2014-12-29 14:40:00,94.29,94.37,94.28,94.36,23700.0,80.9842,81.0529,80.9756,81.0443,23700.0
2014-12-29 14:50:00,94.35,94.4,94.34,94.37,18300.0,81.0357,81.0787,81.0271,81.0529,18300.0
2014-12-29 15:00:00,94.36,94.38,94.31,94.38,23400.0,81.0443,81.0615,81.0014,81.0615,23400.0
2014-12-29 15:10:00,94.37,94.38,94.34,94.38,37900.0,81.0529,81.0615,81.0271,81.0615,37900.0
2014-12-29 15:20:00,94.38,94.38,94.3,94.31,41400.0,81.0615,81.0615,80.9928,81.0014,41400.0
2014-12-29 15:30:00,94.32,94.34,94.28,94.3,27200.0,81.01,81.0271,80.9756,80.9928,27200.0
2014-12-29 15:40:00,94.31,94.44,94.31,94.39,59900.0,81.0014,81.113,81.0014,81.0701,59900.0
2014-12-29 15:50:00,94.39,94.4,94.27,94.3,89300.0,81.0701,81.0787,80.967,80.9928,89300.0
2014-12-30 09:30:00,94.23,94.39,94.03,94.22,61300.0,80.9327,81.0701,80.7609,80.9241,61300.0
2014-12-30 09:40:00,94.21,94.36,94.18,94.25,27300.0,80.9155,81.0443,80.8897,80.9498,27300.0
2014-12-30 09:50:00,94.23,94.32,94.17,94.22,23700.0,80.9327,81.01,80.8811,80.9241,23700.0
2014-12-30 10:00:00,94.18,94.35,94.08,94.28,33300.0,80.8897,81.0357,80.8038,80.9756,33300.0
2014-12-30 10:10:00,94.29,94.31,94.22,94.26,21400.0,80.9842,81.0014,80.9241,80.9584,21400.0
2014-12-30 10:20:00,94.24,94.31,94.2,94.2,25200.0,80.9412,81.0014,80.9069,80.9069,25200.0
2014-12-30 10:30:00,94.2,94.22,94.03,94.13,20400.0,80.9069,80.9241,80.7609,80.8468,20400.0
2014-12-30 10:40:00,94.14,94.31,94.11,94.31,18800.0,80.8554,81.0014,80.8296,81.0014,18800.0
2014-12-30 10:50:00,94.29,94.35,94.27,94.34,21300.0,80.9842,81.0357,80.967,81.0271,21300.0
2014-12-30 11:00:00,94.34,94.34,94.21,94.28,19400.0,81.0271,81.0271,80.9155,80.9756,19400.0
2014-12-30 11:10:00,94.28,94.32,94.2,94.3,31400.0,80.9756,81.01,80.9069,80.9928,31400.0
2014-12-30 11:20:00,94.3,94.3,94.18,94.23,24500.0,80.9928,80.9928,80.8897,80.9327,24500.0
2014-12-30 11:30:00,94.24,94.26,94.17,94.23,17900.0,80.9412,80.9584,80.8811,80.9327,17900.0
2014-12-30 11:40:00,94.23,94.25,94.15,94.16,21700.0,80.9327,80.9498,80.8639,80.8725,21700.0
2014-12-30 11:50:00,94.16,94.2,94.15,94.17,11900.0,80.8725,80.9069,80.8639,80.8811,11900.0
2014-12-30 12:00:00,94.16,94.24,94.16,94.22,16300.0,80.8725,80.9412,80.8725,80.9241,16300.0
2014-12-30 12:10:00,94.23,94.25,94.19,94.2,18300.0,80.9327,80.9498,80.8983,80.9069,18300.0
2014-12-30 12:20:00,94.21,94.27,94.19,94.25,11900.0,80.9155,80.967,80.8983,80.9498,11900.0
2014-12-30 12:30:00,94.26,94.31,94.25,94.29,11500.0,80.9584,81.0014,80.9498,80.9842,11500.0
2014-12-30 12:40:00,94.28,94.32,94.23,94.3,13200.0,80.9756,81.01,80.9327,80.9928,13200.0
2014-12-30 12:50:00,94.31,94.35,94.28,94.3,12100.0,81.0014,81.0357,80.9756,80.9928,12100.0
2014-12-30 13:00:00,94.28,94.35,94.26,94.34,17600.0,80.9756,81.0357,80.9584,81.0271,17600.0
2014-12-30 13:10:00,94.33,94.42,94.32,94.39,15700.0,81.0185,81.0958,81.01,81.0701,15700.0
2014-12-30 13:20:00,94.39,94.41,94.31,94.31,9500.0,81.0701,81.0873,81.0014,81.0014,9500.0
2014-12-30 13:30:00,94.32,94.35,94.28,94.28,18700.0,81.01,81.0357,80.9756,80.9756,18700.0
2014-12-30 13:40:00,94.28,94.28,94.15,94.24,22700.0,80.9756,80.9756,80.8639,80.9412,22700.0
2014-12-30 13:50:00,94.23,94.26,94.12,94.15,17600.0,80.9327,80.9584,80.8382,80.8639,17600.0
2014-12-30 14:00:00,94.15,94.22,94.12,94.2,12800.0,80.8639,80.9241,80.8382,80.9069,12800.0
2014-12-30 14:10:00,94.2,94.21,94.16,94.18,13100.0,80.9069,80.9155,80.8725,80.8897,13100.0
2014-12-30 14:20:00,94.19,94.22,94.12,94.16,53700.0,80.8983,80.9241,80.8382,80.8725,53700.0
2014-12-30 14:30:00,94.16,94.2,94.13,94.19,18200.0,80.8725,80.9069,80.8468,80.8983,18200.0
2014-12-30 14:40:00,94.18,94.27,94.18,94.23,15000.0,80.8897,80.967,80.8897,80.9327,15000.0
2014-12-30 14:50:00,94.22,94.28,94.21,94.24,16900.0,80.9241,80.9756,80.9155,80.9412,16900.0
2014-12-30 15:00:00,94.24,94.31,94.21,94.28,25300.0,80.9412,81.0014,80.9155,80.9756,25300.0
2014-12-30 15:10:00,94.27,94.31,94.26,94.28,24600.0,80.967,81.0014,80.9584,80.9756,24600.0
2014-12-30 15:20:00,94.28,94.37,94.28,94.36,34300.0,80.9756,81.0529,80.9756,81.0443,34300.0
2014-12-30 15:30:00,94.36,94.46,94.33,94.45,62300.0,81.0443,81.1302,81.0185,81.1216,62300.0
2014-12-30 15:40:00,94.44,94.44,94.31,94.35,56800.0,81.113,81.113,81.0014,81.0357,56800.0
2014-12-30 15:50:00,94.35,94.35,94.24,94.27,121400.0,81.0357,81.0357,80.9412,80.967,121400.0
2014-12-31 09:30:00,94.65,94.75,94.39,94.5,59800.0,81.2934,81.3793,81.0701,81.1646,59800.0
2014-12-31 09:40:00,94.5,94.63,94.44,94.54,31300.0,81.1646,81.2762,81.113,81.1989,31300.0
2014-12-31 09:50:00,94.55,94.66,94.54,94.58,37000.0,81.2075,81.302,81.1989,81.2333,37000.0
2014-12-31 10:00:00,94.59,94.59,94.37,94.45,31600.0,81.2419,81.2419,81.0529,81.1216,31600.0
2014-12-31 10:10:00,94.44,94.46,94.29,94.32,18600.0,81.113,81.1302,80.9842,81.01,18600.0
2014-12-31 10:20:00,94.32,94.44,94.32,94.4,21700.0,81.01,81.113,81.01,81.0787,21700.0
2014-12-31 10:30:00,94.4,94.42,94.27,94.28,23800.0,81.0787,81.0958,80.967,80.9756,23800.0
2014-12-31 10:40:00,94.28,94.41,94.28,94.41,25700.0,80.9756,81.0873,80.9756,81.0873,25700.0
2014-12-31 10:50:00,94.41,94.52,94.4,94.49,21900.0,81.0873,81.1817,81.0787,81.156,21900.0
2014-12-31 11:00:00,94.49,94.56,94.47,94.55,21900.0,81.156,81.2161,81.1388,81.2075,21900.0
2014-12-31 11:10:00,94.55,94.55,94.5,94.52,24600.0,81.2075,81.2075,81.1646,81.1817,24600.0
2014-12-31 11:20:00,94.51,94.54,94.35,94.36,17400.0,81.1731,81.1989,81.0357,81.0443,17400.0
2014-12-31 11:30:00,94.35,94.38,94.29,94.37,26900.0,81.0357,81.0615,80.9842,81.0529,26900.0
2014-12-31 11:40:00,94.39,94.41,94.31,94.31,26300.0,81.0701,81.0873,81.0014,81.0014,26300.0
2014-12-31 11:50:00,94.31,94.31,94.22,94.22,15000.0,81.0014,81.0014,80.9241,80.9241,15000.0
2014-12-31 12:00:00,94.23,94.24,94.02,94.06,38100.0,80.9327,80.9412,80.7523,80.7866,38100.0
2014-12-31 12:10:00,94.06,94.12,94.06,94.08,17600.0,80.7866,80.8382,80.7866,80.8038,17600.0
2014-12-31 12:20:00,94.07,94.08,93.72,93.85,37900.0,80.7952,80.8038,80.4946,80.6063,37900.0
2014-12-31 12:30:00,93.83,93.9,93.67,93.72,28500.0,80.5891,80.6492,80.4517,80.4946,28500.0
2014-12-31 12:40:00,93.7,93.77,93.62,93.63,25500.0,80.4774,80.5376,80.4087,80.4173,25500.0
2014-12-31 12:50:00,93.62,93.72,93.56,93.67,40500.0,80.4087,80.4946,80.3572,80.4517,40500.0
2014-12-31 13:00:00,93.7,93.85,93.67,93.8,26400.0,80.4774,80.6063,80.4517,80.5633,26400.0
2014-12-31 13:10:00,93.81,93.84,93.7,93.8,25400.0,80.5719,80.5977,80.4774,80.5633,25400.0
2014-12-31 13:20:00,93.81,93.84,93.77,93.84,35100.0,80.5719,80.5977,80.5376,80.5977,35100.0
2014-12-31 13:30:00,93.84,93.87,93.8,93.86,31100.0,80.5977,80.6235,80.5633,80.6149,31100.0
2014-12-31 13:40:00,93.87,93.92,93.83,93.83,19000.0,80.6235,80.6664,80.5891,80.5891,19000.0
2014-12-31 13:50:00,93.82,93.83,93.7,93.75,40100.0,80.5805,80.5891,80.4774,80.5204,40100.0
2014-12-31 14:00:00,93.76,93.77,93.69,93.73,59700.0,80.529,80.5376,80.4689,80.5032,59700.0
2014-12-31 14:10:00,93.74,93.75,93.58,93.6,36100.0,80.5118,80.5204,80.3744,80.3916,36100.0
2014-12-31 14:20:00,93.59,93.6,93.47,93.52,29800.0,80.383,80.3916,80.2799,80.3228,29800.0
2014-12-31 14:30:00,93.51,93.55,93.39,93.39,35500.0,80.3143,80.3486,80.2112,80.2112,35500.0
2014-12-31 14:40:00,93.41,93.5,93.32,93.46,44100.0,80.2284,80.3057,80.1511,80.2713,44100.0
2014-12-31 14:50:00,93.47,93.59,93.47,93.56,34000.0,80.2799,80.383,80.2799,80.3572,34000.0
2014-12-31 15:00:00,93.56,93.56,93.46,93.54,26000.0,80.3572,80.3572,80.2713,80.34,26000.0
2014-12-31 15:10:00,93.54,93.77,93.48,93.76,60100.0,80.34,80.5376,80.2885,80.529,60100.0
2014-12-31 15:20:00,93.75,93.79,93.68,93.7,37200.0,80.5204,80.5547,80.4603,80.4774,37200.0
2014-12-31 15:30:00,93.71,93.73,93.47,93.47,50000.0,80.486,80.5032,80.2799,80.2799,50000.0
2014-12-31 15:40:00,93.48,93.48,93.19,93.19,118000.0,80.2885,80.2885,80.0394,80.0394,118000.0
2014-12-31 15:50:00,93.2,93.26,93.0,93.03,332100.0,80.048,80.0995,79.8762,79.902,332100.0
2015-01-02 09:30:00,93.11,93.8,93.08,93.6,96000.0,79.9707,80.5633,79.9449,80.3916,96000.0
2015-01-02 09:40:00,93.6,93.75,93.55,93.64,80000.0,80.3916,80.5204,80.3486,80.4259,80000.0
2015-01-02 09:50:00,93.65,93.94,93.64,93.89,41500.0,80.4345,80.6836,80.4259,80.6406,41500.0
2015-01-02 10:00:00,93.86,93.89,93.59,93.69,36900.0,80.6149,80.6406,80.383,80.4689,36900.0
2015-01-02 10:10:00,93.69,93.89,93.6,93.6,47800.0,80.4689,80.6406,80.3916,80.3916,47800.0
2015-01-02 10:20:00,93.61,93.71,93.53,93.68,43700.0,80.4001,80.486,80.3314,80.4603,43700.0
2015-01-02 10:30:00,93.68,93.74,93.23,93.24,35100.0,80.4603,80.5118,80.0738,80.0824,35100.0
2015-01-02 10:40:00,93.21,93.24,92.85,92.9,81800.0,80.0566,80.0824,79.7474,79.7903,81800.0
2015-01-02 10:50:00,92.88,92.95,92.8,92.83,78600.0,79.7732,79.8333,79.7045,79.7302,78600.0
2015-01-02 11:00:00,92.83,92.85,92.58,92.62,42500.0,79.7302,79.7474,79.5155,79.5499,42500.0
2015-01-02 11:10:00,92.63,92.63,92.35,92.44,40600.0,79.5584,79.5584,79.318,79.3953,40600.0
2015-01-02 11:20:00,92.43,92.68,92.33,92.6,36500.0,79.3867,79.6014,79.3008,79.5327,36500.0
2015-01-02 11:30:00,92.59,92.69,92.55,92.59,21300.0,79.5241,79.61,79.4897,79.5241,21300.0
2015-01-02 11:40:00,92.59,92.63,92.46,92.6,27700.0,79.5241,79.5584,79.4124,79.5327,27700.0
2015-01-02 11:50:00,92.6,92.67,92.49,92.54,28400.0,79.5327,79.5928,79.4382,79.4811,28400.0
2015-01-02 12:00:00,92.54,92.77,92.49,92.74,16100.0,79.4811,79.6787,79.4382,79.6529,16100.0
2015-01-02 12:10:00,92.75,92.76,92.58,92.68,21400.0,79.6615,79.6701,79.5155,79.6014,21400.0
2015-01-02 12:20:00,92.68,92.68,92.57,92.64,47500.0,79.6014,79.6014,79.5069,79.567,47500.0
2015-01-02 12:30:00,92.65,92.77,92.57,92.74,29600.0,79.5756,79.6787,79.5069,79.6529,29600.0
2015-01-02 12:40:00,92.74,92.74,92.48,92.48,20900.0,79.6529,79.6529,79.4296,79.4296,20900.0
2015-01-02 12:50:00,92.48,92.66,92.48,92.55,13500.0,79.4296,79.5842,79.4296,79.4897,13500.0
2015-01-02 13:00:00,92.54,92.61,92.51,92.51,16500.0,79.4811,79.5413,79.4554,79.4554,16500.0
2015-01-02 13:10:00,92.52,92.53,92.45,92.47,16000.0,79.464,79.4726,79.4038,79.421,16000.0
2015-01-02 13:20:00,92.47,92.6,92.36,92.36,23500.0,79.421,79.5327,79.3265,79.3265,23500.0
2015-01-02 13:30:00,92.35,92.4,92.14,92.28,39100.0,79.318,79.3609,79.1376,79.2578,39100.0
2015-01-02 13:40:00,92.3,92.4,92.24,92.4,23200.0,79.275,79.3609,79.2235,79.3609,23200.0
2015-01-02 13:50:00,92.38,92.55,92.35,92.48,24900.0,79.3437,79.4897,79.318,79.4296,24900.0
2015-01-02 14:00:00,92.48,92.66,92.47,92.63,21200.0,79.4296,79.5842,79.421,79.5584,21200.0
2015-01-02 14:10:00,92.69,92.76,92.64,92.66,22800.0,79.61,79.6701,79.567,79.5842,22800.0
2015-01-02 14:20:00,92.67,92.87,92.65,92.69,41300.0,79.5928,79.7646,79.5756,79.61,41300.0
2015-01-02 14:30:00,92.69,92.82,92.63,92.81,19400.0,79.61,79.7216,79.5584,79.713,19400.0
2015-01-02 14:40:00,92.81,92.9,92.8,92.89,27600.0,79.713,79.7903,79.7045,79.7818,27600.0
2015-01-02 14:50:00,92.88,92.97,92.82,92.84,40300.0,79.7732,79.8505,79.7216,79.7388,40300.0
2015-01-02 15:00:00,92.83,92.85,92.7,92.73,28900.0,79.7302,79.7474,79.6186,79.6443,28900.0
2015-01-02 15:10:00,92.72,92.72,92.51,92.64,42900.0,79.6357,79.6357,79.4554,79.567,42900.0
2015-01-02 15:20:00,92.66,92.87,92.65,92.8,42900.0,79.5842,79.7646,79.5756,79.7045,42900.0
2015-01-02 15:30:00,92.8,92.85,92.72,92.79,51500.0,79.7045,79.7474,79.6357,79.6959,51500.0
2015-01-02 15:40:00,92.8,93.25,92.79,93.25,123000.0,79.7045,80.0909,79.6959,80.0909,123000.0
2015-01-02 15:50:00,93.25,93.31,93.01,93.04,328200.0,80.0909,80.1425,79.8848,79.9106,328200.0
2015-01-05 09:30:00,92.46,92.78,92.33,92.39,108200.0,79.4124,79.6873,79.3008,79.3523,108200.0
2015-01-05 09:40:00,92.39,92.39,91.85,91.9,107300.0,79.3523,79.3523,78.8885,78.9315,107300.0
2015-01-05 09:50:00,91.9,91.9,91.47,91.48,64800.0,78.9315,78.9315,78.5621,78.5707,64800.0
2015-01-05 10:00:00,91.48,91.8,91.39,91.68,75400.0,78.5707,78.8456,78.4934,78.7425,75400.0
2015-01-05 10:10:00,91.69,91.73,91.54,91.65,72500.0,78.7511,78.7854,78.6223,78.7167,72500.0
2015-01-05 10:20:00,91.68,91.91,91.66,91.79,65200.0,78.7425,78.94,78.7253,78.837,65200.0
2015-01-05 10:30:00,91.79,91.79,91.53,91.65,88700.0,78.837,78.837,78.6137,78.7167,88700.0
2015-01-05 10:40:00,91.62,91.88,91.52,91.88,52300.0,78.691,78.9143,78.6051,78.9143,52300.0
2015-01-05 10:50:00,91.88,91.9,91.57,91.57,45000.0,78.9143,78.9315,78.648,78.648,45000.0
2015-01-05 11:00:00,91.56,91.56,91.35,91.4,49000.0,78.6394,78.6394,78.4591,78.502,49000.0
2015-01-05 11:10:00,91.39,91.45,91.18,91.22,44300.0,78.4934,78.545,78.3131,78.3474,44300.0
2015-01-05 11:20:00,91.22,91.32,91.1,91.16,59200.0,78.3474,78.4333,78.2443,78.2959,59200.0
2015-01-05 11:30:00,91.14,91.28,91.08,91.2,27500.0,78.2787,78.3989,78.2272,78.3302,27500.0
2015-01-05 11:40:00,91.2,91.4,91.19,91.26,32800.0,78.3302,78.502,78.3216,78.3818,32800.0
2015-01-05 11:50:00,91.27,91.37,91.16,91.24,34100.0,78.3904,78.4762,78.2959,78.3646,34100.0
2015-01-05 12:00:00,91.25,91.3,91.16,91.17,37100.0,78.3732,78.4161,78.2959,78.3045,37100.0
2015-01-05 12:10:00,91.17,91.23,91.06,91.13,53100.0,78.3045,78.356,78.21,78.2701,53100.0
2015-01-05 12:20:00,91.13,91.15,90.91,90.92,57700.0,78.2701,78.2873,78.0812,78.0897,57700.0
2015-01-05 12:30:00,90.92,91.01,90.83,90.97,48400.0,78.0897,78.167,78.0124,78.1327,48400.0
2015-01-05 12:40:00,90.97,91.03,90.9,90.91,32200.0,78.1327,78.1842,78.0726,78.0812,32200.0
2015-01-05 12:50:00,90.92,90.93,90.73,90.87,36600.0,78.0897,78.0983,77.9266,78.0468,36600.0
2015-01-05 13:00:00,90.86,90.97,90.77,90.9,29300.0,78.0382,78.1327,77.9609,78.0726,29300.0
2015-01-05 13:10:00,90.89,90.89,90.65,90.65,40000.0,78.064,78.064,77.8579,77.8579,40000.0
2015-01-05 13:20:00,90.65,90.78,90.61,90.78,32400.0,77.8579,77.9695,77.8235,77.9695,32400.0
2015-01-05 13:30:00,90.76,90.94,90.73,90.79,39000.0,77.9523,78.1069,77.9266,77.9781,39000.0
2015-01-05 13:40:00,90.78,90.83,90.63,90.73,29100.0,77.9695,78.0124,77.8407,77.9266,29100.0
2015-01-05 13:50:00,90.72,90.9,90.71,90.81,49000.0,77.918,78.0726,77.9094,77.9953,49000.0
2015-01-05 14:00:00,90.81,90.81,90.64,90.71,30500.0,77.9953,77.9953,77.8493,77.9094,30500.0
2015-01-05 14:10:00,90.71,90.81,90.64,90.7,32400.0,77.9094,77.9953,77.8493,77.9008,32400.0
2015-01-05 14:20:00,90.7,90.84,90.58,90.62,38300.0,77.9008,78.021,77.7977,77.8321,38300.0
2015-01-05 14:30:00,90.62,90.64,90.51,90.56,56000.0,77.8321,77.8493,77.7376,77.7806,56000.0
2015-01-05 14:40:00,90.58,90.69,90.44,90.53,45000.0,77.7977,77.8922,77.6775,77.7548,45000.0
2015-01-05 14:50:00,90.54,90.6,90.41,90.42,56400.0,77.7634,77.8149,77.6517,77.6603,56400.0
2015-01-05 15:00:00,90.41,90.52,90.32,90.43,74300.0,77.6517,77.7462,77.5744,77.6689,74300.0
2015-01-05 15:10:00,90.44,90.62,90.44,90.53,89700.0,77.6775,77.8321,77.6775,77.7548,89700.0
2015-01-05 15:20:00,90.53,90.69,90.43,90.5,191300.0,77.7548,77.8922,77.6689,77.729,191300.0
2015-01-05 15:30:00,90.5,90.69,90.49,90.67,123300.0,77.729,77.8922,77.7204,77.875,123300.0
2015-01-05 15:40:00,90.67,90.83,90.58,90.8,247900.0,77.875,78.0124,77.7977,77.9867,247900.0
2015-01-05 15:50:00,90.78,90.92,90.53,90.59,434900.0,77.9695,78.0897,77.7548,77.8063,434900.0
2015-01-06 09:30:00,90.79,90.9,90.42,90.43,76000.0,77.9781,78.0726,77.6603,77.6689,76000.0
2015-01-06 09:40:00,90.39,90.39,89.83,90.0,118800.0,77.6345,77.6345,77.1536,77.2996,118800.0
2015-01-06 09:50:00,90.0,90.11,89.83,89.85,61000.0,77.2996,77.3941,77.1536,77.1707,61000.0
2015-01-06 10:00:00,89.83,89.92,89.64,89.73,79300.0,77.1536,77.2309,76.9904,77.0677,79300.0
2015-01-06 10:10:00,89.75,89.97,89.72,89.95,116400.0,77.0849,77.2738,77.0591,77.2566,116400.0
2015-01-06 10:20:00,89.95,90.14,89.94,90.0,68600.0,77.2566,77.4198,77.248,77.2996,68600.0
2015-01-06 10:30:00,89.98,89.99,89.78,89.82,58600.0,77.2824,77.291,77.1106,77.145,58600.0
2015-01-06 10:40:00,89.82,89.95,89.51,89.53,93600.0,77.145,77.2566,76.8787,76.8959,93600.0
2015-01-06 10:50:00,89.52,89.63,89.44,89.45,57000.0,76.8873,76.9818,76.8186,76.8272,57000.0
2015-01-06 11:00:00,89.46,89.46,89.15,89.38,90000.0,76.8358,76.8358,76.5695,76.7671,90000.0
2015-01-06 11:10:00,89.37,89.39,89.08,89.14,93900.0,76.7585,76.7757,76.5094,76.5609,93900.0
2015-01-06 11:20:00,89.12,89.18,89.0,89.04,70300.0,76.5438,76.5953,76.4407,76.475,70300.0
2015-01-06 11:30:00,89.03,89.08,88.62,88.69,75700.0,76.4665,76.5094,76.1143,76.1744,75700.0
2015-01-06 11:40:00,88.71,88.81,88.56,88.81,99400.0,76.1916,76.2775,76.0628,76.2775,99400.0
2015-01-06 11:50:00,88.8,88.94,88.73,88.79,68200.0,76.2689,76.3892,76.2088,76.2603,68200.0
2015-01-06 12:00:00,88.79,88.79,88.42,88.57,110100.0,76.2603,76.2603,75.9425,76.0714,110100.0
2015-01-06 12:10:00,88.58,88.64,88.43,88.43,45100.0,76.08,76.1315,75.9511,75.9511,45100.0
2015-01-06 12:20:00,88.42,88.51,88.32,88.44,74800.0,75.9425,76.0198,75.8567,75.9597,74800.0
2015-01-06 12:30:00,88.45,88.63,88.4,88.62,103000.0,75.9683,76.1229,75.9254,76.1143,103000.0
2015-01-06 12:40:00,88.62,88.67,88.45,88.56,45300.0,76.1143,76.1573,75.9683,76.0628,45300.0
2015-01-06 12:50:00,88.53,88.66,88.51,88.62,95600.0,76.037,76.1487,76.0198,76.1143,95600.0
2015-01-06 13:00:00,88.61,88.62,88.24,88.25,96300.0,76.1057,76.1143,75.7879,75.7965,96300.0
2015-01-06 13:10:00,88.26,88.36,88.11,88.15,86100.0,75.8051,75.891,75.6763,75.7106,86100.0
2015-01-06 13:20:00,88.14,88.25,87.94,88.21,138500.0,75.7021,75.7965,75.5303,75.7622,138500.0
2015-01-06 13:30:00,88.2,88.29,88.1,88.25,87500.0,75.7536,75.8309,75.6677,75.7965,87500.0
2015-01-06 13:40:00,88.24,88.33,88.12,88.3,94200.0,75.7879,75.8652,75.6849,75.8395,94200.0
2015-01-06 13:50:00,88.32,88.55,88.27,88.53,62900.0,75.8567,76.0542,75.8137,76.037,62900.0
2015-01-06 14:00:00,88.52,88.63,88.47,88.49,83700.0,76.0284,76.1229,75.9855,76.0027,83700.0
2015-01-06 14:10:00,88.46,88.47,88.22,88.3,90200.0,75.9769,75.9855,75.7708,75.8395,90200.0
2015-01-06 14:20:00,88.31,88.63,88.31,88.62,75800.0,75.8481,76.1229,75.8481,76.1143,75800.0
2015-01-06 14:30:00,88.63,88.7,88.5,88.69,165700.0,76.1229,76.183,76.0112,76.1744,165700.0
2015-01-06 14:40:00,88.7,89.07,88.64,89.04,129400.0,76.183,76.5008,76.1315,76.475,129400.0
2015-01-06 14:50:00,89.03,89.12,88.91,88.95,97700.0,76.4665,76.5438,76.3634,76.3977,97700.0
2015-01-06 15:00:00,88.95,89.04,88.77,88.84,131400.0,76.3977,76.475,76.2431,76.3033,131400.0
2015-01-06 15:10:00,88.86,89.11,88.83,89.06,204800.0,76.3204,76.5352,76.2947,76.4922,204800.0
2015-01-06 15:20:00,89.05,89.25,88.95,89.18,229000.0,76.4836,76.6554,76.3977,76.5953,229000.0
2015-01-06 15:30:00,89.17,89.18,88.76,88.77,164900.0,76.5867,76.5953,76.2346,76.2431,164900.0
2015-01-06 15:40:00,88.77,89.15,88.73,89.05,190500.0,76.2431,76.5695,76.2088,76.4836,190500.0
2015-01-06 15:50:00,89.06,89.08,88.59,88.61,300400.0,76.4922,76.5094,76.0885,76.1057,300400.0
2015-01-07 09:30:00,91.01,91.19,89.8,89.8,333500.0,78.3921,78.5472,77.3499,77.3499,333500.0
2015-01-07 09:40:00,89.88,90.37,89.88,90.27,232900.0,77.4188,77.8408,77.4188,77.7547,232900.0
2015-01-07 09:50:00,90.3,90.38,90.1,90.26,169200.0,77.7806,77.8495,77.6083,77.7461,169200.0
2015-01-07 10:00:00,90.26,90.48,90.26,90.34,160600.0,77.7461,77.9356,77.7461,77.815,160600.0
2015-01-07 10:10:00,90.33,90.33,90.13,90.17,87500.0,77.8064,77.8064,77.6341,77.6686,87500.0
2015-01-07 10:20:00,90.16,90.21,90.07,90.19,139200.0,77.66,77.703,77.5824,77.6858,139200.0
2015-01-07 10:30:00,90.19,90.33,90.08,90.1,274200.0,77.6858,77.8064,77.5911,77.6083,274200.0
2015-01-07 10:40:00,90.11,90.27,90.0,90.22,114600.0,77.6169,77.7547,77.5221,77.7116,114600.0
2015-01-07 10:50:00,90.23,90.27,90.08,90.11,104700.0,77.7203,77.7547,77.5911,77.6169,104700.0
2015-01-07 11:00:00,90.1,90.18,89.72,89.73,60600.0,77.6083,77.6772,77.281,77.2896,60600.0
2015-01-07 11:10:00,89.7,89.76,89.53,89.61,66100.0,77.2637,77.3154,77.1173,77.1862,66100.0
2015-01-07 11:20:00,89.59,89.69,89.53,89.65,82400.0,77.169,77.2551,77.1173,77.2207,82400.0
2015-01-07 11:30:00,89.65,89.88,89.61,89.8,59100.0,77.2207,77.4188,77.1862,77.3499,59100.0
2015-01-07 11:40:00,89.8,89.94,89.73,89.93,36400.0,77.3499,77.4705,77.2896,77.4618,36400.0
2015-01-07 11:50:00,89.95,90.1,89.83,90.05,114400.0,77.4791,77.6083,77.3757,77.5652,114400.0
2015-01-07 12:00:00,90.06,90.19,89.95,90.1,145200.0,77.5738,77.6858,77.4791,77.6083,145200.0
2015-01-07 12:10:00,90.11,90.21,89.93,90.18,104600.0,77.6169,77.703,77.4618,77.6772,104600.0
2015-01-07 12:20:00,90.18,90.27,90.11,90.15,118400.0,77.6772,77.7547,77.6169,77.6513,118400.0
2015-01-07 12:30:00,90.16,90.18,90.05,90.17,103700.0,77.66,77.6772,77.5652,77.6686,103700.0
2015-01-07 12:40:00,90.17,90.17,90.0,90.1,57900.0,77.6686,77.6686,77.5221,77.6083,57900.0
2015-01-07 12:50:00,90.11,90.19,90.06,90.07,40400.0,77.6169,77.6858,77.5738,77.5824,40400.0
2015-01-07 13:00:00,90.08,90.14,89.95,89.96,57400.0,77.5911,77.6427,77.4791,77.4877,57400.0
2015-01-07 13:10:00,89.95,90.1,89.91,90.09,32200.0,77.4791,77.6083,77.4446,77.5997,32200.0
2015-01-07 13:20:00,90.1,90.11,89.76,89.85,43100.0,77.6083,77.6169,77.3154,77.3929,43100.0
2015-01-07 13:30:00,89.84,90.05,89.79,90.0,34800.0,77.3843,77.5652,77.3413,77.5221,34800.0
2015-01-07 13:40:00,90.01,90.03,89.95,90.01,122000.0,77.5308,77.548,77.4791,77.5308,122000.0
2015-01-07 13:50:00,90.01,90.11,89.97,90.1,158400.0,77.5308,77.6169,77.4963,77.6083,158400.0
2015-01-07 14:00:00,90.1,90.17,89.9,90.15,149400.0,77.6083,77.6686,77.436,77.6513,149400.0
2015-01-07 14:10:00,90.16,90.19,90.01,90.1,96000.0,77.66,77.6858,77.5308,77.6083,96000.0
2015-01-07 14:20:00,90.1,90.17,89.97,90.12,103200.0,77.6083,77.6686,77.4963,77.6255,103200.0
2015-01-07 14:30:00,90.12,90.19,90.1,90.1,96300.0,77.6255,77.6858,77.6083,77.6083,96300.0
2015-01-07 14:40:00,90.11,90.17,90.0,90.1,107400.0,77.6169,77.6686,77.5221,77.6083,107400.0
2015-01-07 14:50:00,90.1,90.11,89.96,90.06,95200.0,77.6083,77.6169,77.4877,77.5738,95200.0
2015-01-07 15:00:00,90.04,90.22,90.03,90.22,104800.0,77.5566,77.7116,77.548,77.7116,104800.0
2015-01-07 15:10:00,90.22,90.22,89.95,90.11,110200.0,77.7116,77.7116,77.4791,77.6169,110200.0
2015-01-07 15:20:00,90.11,90.14,89.98,90.1,169500.0,77.6169,77.6427,77.5049,77.6083,169500.0
2015-01-07 15:30:00,90.11,90.16,90.0,90.11,156200.0,77.6169,77.66,77.5221,77.6169,156200.0
2015-01-07 15:40:00,90.11,90.28,90.07,90.23,200600.0,77.6169,77.7633,77.5824,77.7203,200600.0
2015-01-07 15:50:00,90.24,90.32,90.13,90.24,515400.0,77.7289,77.7978,77.6341,77.7289,515400.0
2015-01-08 09:30:00,91.44,91.66,91.12,91.23,194000.0,78.7625,78.952,78.4869,78.5816,194000.0
2015-01-08 09:40:00,91.23,91.35,91.0,91.1,91300.0,78.5816,78.685,78.3835,78.4696,91300.0
2015-01-08 09:50:00,91.11,91.27,91.08,91.24,70600.0,78.4783,78.6161,78.4524,78.5902,70600.0
2015-01-08 10:00:00,91.25,91.41,91.25,91.39,156800.0,78.5988,78.7367,78.5988,78.7194,156800.0
2015-01-08 10:10:00,91.37,91.44,91.31,91.34,102600.0,78.7022,78.7625,78.6505,78.6764,102600.0
2015-01-08 10:20:00,91.37,91.48,91.29,91.37,84700.0,78.7022,78.797,78.6333,78.7022,84700.0
2015-01-08 10:30:00,91.38,91.44,91.25,91.26,86500.0,78.7108,78.7625,78.5988,78.6075,86500.0
2015-01-08 10:40:00,91.26,91.35,91.2,91.29,75500.0,78.6075,78.685,78.5558,78.6333,75500.0
2015-01-08 10:50:00,91.29,91.5,91.22,91.5,84300.0,78.6333,78.8142,78.573,78.8142,84300.0
2015-01-08 11:00:00,91.5,91.81,91.49,91.6,264100.0,78.8142,79.0812,78.8056,78.9003,264100.0
2015-01-08 11:10:00,91.61,91.61,91.44,91.47,138800.0,78.9089,78.9089,78.7625,78.7883,138800.0
2015-01-08 11:20:00,91.47,91.5,91.37,91.4,97900.0,78.7883,78.8142,78.7022,78.728,97900.0
2015-01-08 11:30:00,91.41,91.42,91.27,91.36,57800.0,78.7367,78.7453,78.6161,78.6936,57800.0
2015-01-08 11:40:00,91.36,91.41,91.3,91.36,39800.0,78.6936,78.7367,78.6419,78.6936,39800.0
2015-01-08 11:50:00,91.37,91.4,91.32,91.39,40700.0,78.7022,78.728,78.6591,78.7194,40700.0
2015-01-08 12:00:00,91.39,91.39,91.25,91.28,47400.0,78.7194,78.7194,78.5988,78.6247,47400.0
2015-01-08 12:10:00,91.27,91.3,91.09,91.19,36400.0,78.6161,78.6419,78.461,78.5472,36400.0
2015-01-08 12:20:00,91.19,91.32,91.11,91.28,37500.0,78.5472,78.6591,78.4783,78.6247,37500.0
2015-01-08 12:30:00,91.29,91.38,91.24,91.24,34100.0,78.6333,78.7108,78.5902,78.5902,34100.0
2015-01-08 12:40:00,91.25,91.29,91.22,91.23,47400.0,78.5988,78.6333,78.573,78.5816,47400.0
2015-01-08 12:50:00,91.23,91.33,91.22,91.27,43800.0,78.5816,78.6677,78.573,78.6161,43800.0
2015-01-08 13:00:00,91.27,91.35,91.2,91.35,47400.0,78.6161,78.685,78.5558,78.685,47400.0
2015-01-08 13:10:00,91.35,91.35,91.28,91.3,67600.0,78.685,78.685,78.6247,78.6419,67600.0
2015-01-08 13:20:00,91.3,91.41,91.26,91.35,38000.0,78.6419,78.7367,78.6075,78.685,38000.0
2015-01-08 13:30:00,91.35,91.38,91.29,91.31,45100.0,78.685,78.7108,78.6333,78.6505,45100.0
2015-01-08 13:40:00,91.29,91.42,91.29,91.36,42000.0,78.6333,78.7453,78.6333,78.6936,42000.0
2015-01-08 13:50:00,91.35,91.39,91.25,91.28,66700.0,78.685,78.7194,78.5988,78.6247,66700.0
2015-01-08 14:00:00,91.28,91.31,91.2,91.28,35500.0,78.6247,78.6505,78.5558,78.6247,35500.0
2015-01-08 14:10:00,91.29,91.32,91.18,91.3,40700.0,78.6333,78.6591,78.5385,78.6419,40700.0
2015-01-08 14:20:00,91.3,91.36,91.25,91.35,67500.0,78.6419,78.6936,78.5988,78.685,67500.0
2015-01-08 14:30:00,91.35,91.46,91.33,91.44,147500.0,78.685,78.7797,78.6677,78.7625,147500.0
2015-01-08 14:40:00,91.45,91.55,91.43,91.52,101000.0,78.7711,78.8572,78.7539,78.8314,101000.0
2015-01-08 14:50:00,91.51,91.59,91.46,91.46,40400.0,78.8228,78.8917,78.7797,78.7797,40400.0
2015-01-08 15:00:00,91.46,91.6,91.43,91.45,51400.0,78.7797,78.9003,78.7539,78.7711,51400.0
2015-01-08 15:10:00,91.44,91.57,91.43,91.51,76500.0,78.7625,78.8745,78.7539,78.8228,76500.0
2015-01-08 15:20:00,91.52,91.59,91.47,91.58,80400.0,78.8314,78.8917,78.7883,78.8831,80400.0
2015-01-08 15:30:00,91.58,91.59,91.4,91.46,77700.0,78.8831,78.8917,78.728,78.7797,77700.0
2015-01-08 15:40:00,91.45,91.46,91.35,91.43,85800.0,78.7711,78.7797,78.685,78.7539,85800.0
2015-01-08 15:50:00,91.43,91.61,91.4,91.54,270100.0,78.7539,78.9089,78.728,78.8486,270100.0
2015-01-09 09:30:00,91.58,91.8,90.91,91.1,217500.0,78.8831,79.0726,78.306,78.4696,217500.0
2015-01-09 09:40:00,91.11,91.29,90.73,90.78,118700.0,78.4783,78.6333,78.1509,78.194,118700.0
2015-01-09 09:50:00,90.8,91.12,90.76,90.78,99700.0,78.2112,78.4869,78.1768,78.194,99700.0
2015-01-09 10:00:00,90.76,90.94,90.7,90.94,71800.0,78.1768,78.3318,78.1251,78.3318,71800.0
2015-01-09 10:10:00,90.93,91.02,90.81,90.97,47300.0,78.3232,78.4007,78.2198,78.3577,47300.0
2015-01-09 10:20:00,90.95,91.06,90.86,90.88,114500.0,78.3404,78.4352,78.2629,78.2801,114500.0
2015-01-09 10:30:00,90.86,90.87,90.42,90.47,101600.0,78.2629,78.2715,77.8839,77.927,101600.0
2015-01-09 10:40:00,90.47,90.58,90.32,90.49,44900.0,77.927,78.0217,77.7978,77.9442,44900.0
2015-01-09 10:50:00,90.48,90.75,90.45,90.64,57500.0,77.9356,78.1682,77.9098,78.0734,57500.0
2015-01-09 11:00:00,90.62,90.64,90.47,90.52,48400.0,78.0562,78.0734,77.927,77.97,48400.0
2015-01-09 11:10:00,90.53,90.54,90.24,90.39,60100.0,77.9787,77.9873,77.7289,77.8581,60100.0
2015-01-09 11:20:00,90.38,90.51,90.35,90.46,108700.0,77.8495,77.9614,77.8236,77.9184,108700.0
2015-01-09 11:30:00,90.45,90.57,90.32,90.54,60400.0,77.9098,78.0131,77.7978,77.9873,60400.0
2015-01-09 11:40:00,90.55,90.76,90.4,90.68,66100.0,77.9959,78.1768,77.8667,78.1079,66100.0
2015-01-09 11:50:00,90.68,90.79,90.61,90.77,66500.0,78.1079,78.2026,78.0476,78.1854,66500.0
2015-01-09 12:00:00,90.76,90.95,90.72,90.94,50000.0,78.1768,78.3404,78.1423,78.3318,50000.0
2015-01-09 12:10:00,90.95,90.95,90.78,90.83,72800.0,78.3404,78.3404,78.194,78.2371,72800.0
2015-01-09 12:20:00,90.84,90.86,90.7,90.79,47900.0,78.2457,78.2629,78.1251,78.2026,47900.0
2015-01-09 12:30:00,90.78,90.9,90.69,90.84,62200.0,78.194,78.2974,78.1165,78.2457,62200.0
2015-01-09 12:40:00,90.85,90.88,90.76,90.82,42200.0,78.2543,78.2801,78.1768,78.2285,42200.0
2015-01-09 12:50:00,90.82,90.83,90.6,90.64,20000.0,78.2285,78.2371,78.039,78.0734,20000.0
2015-01-09 13:00:00,90.66,90.76,90.58,90.7,23100.0,78.0906,78.1768,78.0217,78.1251,23100.0
2015-01-09 13:10:00,90.7,90.92,90.69,90.9,57200.0,78.1251,78.3146,78.1165,78.2974,57200.0
2015-01-09 13:20:00,90.9,90.92,90.78,90.82,25300.0,78.2974,78.3146,78.194,78.2285,25300.0
2015-01-09 13:30:00,90.81,90.93,90.81,90.85,27500.0,78.2198,78.3232,78.2198,78.2543,27500.0
2015-01-09 13:40:00,90.85,90.91,90.68,90.87,48800.0,78.2543,78.306,78.1079,78.2715,48800.0
2015-01-09 13:50:00,90.86,91.0,90.86,90.88,96400.0,78.2629,78.3835,78.2629,78.2801,96400.0
2015-01-09 14:00:00,90.86,90.88,90.76,90.81,41400.0,78.2629,78.2801,78.1768,78.2198,41400.0
2015-01-09 14:10:00,90.81,90.84,90.71,90.77,29000.0,78.2198,78.2457,78.1337,78.1854,29000.0
2015-01-09 14:20:00,90.77,90.8,90.68,90.71,43900.0,78.1854,78.2112,78.1079,78.1337,43900.0
2015-01-09 14:30:00,90.71,90.83,90.6,90.82,36600.0,78.1337,78.2371,78.039,78.2285,36600.0
2015-01-09 14:40:00,90.81,90.84,90.64,90.66,27900.0,78.2198,78.2457,78.0734,78.0906,27900.0
2015-01-09 14:50:00,90.67,90.69,90.59,90.68,126700.0,78.0993,78.1165,78.0303,78.1079,126700.0
2015-01-09 15:00:00,90.66,90.75,90.63,90.7,103300.0,78.0906,78.1682,78.0648,78.1251,103300.0
2015-01-09 15:10:00,90.7,90.82,90.7,90.71,138700.0,78.1251,78.2285,78.1251,78.1337,138700.0
2015-01-09 15:20:00,90.71,90.74,90.43,90.47,92700.0,78.1337,78.1595,77.8925,77.927,92700.0
2015-01-09 15:30:00,90.48,90.51,90.31,90.43,111800.0,77.9356,77.9614,77.7892,77.8925,111800.0
2015-01-09 15:40:00,90.43,90.6,90.43,90.51,147300.0,77.8925,78.039,77.8925,77.9614,147300.0
2015-01-09 15:50:00,90.51,90.54,90.42,90.43,268000.0,77.9614,77.9873,77.8839,77.8925,268000.0
2015-01-12 09:30:00,90.5,90.94,89.65,89.89,165800.0,77.9528,78.3318,77.2207,77.4274,165800.0
2015-01-12 09:40:00,89.92,89.92,89.35,89.39,111400.0,77.4532,77.4532,76.9623,76.9967,111400.0
2015-01-12 09:50:00,89.37,89.62,89.15,89.32,60900.0,76.9795,77.1948,76.79,76.9364,60900.0
2015-01-12 10:00:00,89.33,89.54,89.08,89.52,68600.0,76.945,77.1259,76.7297,77.1087,68600.0
2015-01-12 10:10:00,89.5,89.77,89.39,89.75,57900.0,77.0915,77.324,76.9967,77.3068,57900.0
2015-01-12 10:20:00,89.74,89.83,89.49,89.51,49000.0,77.2982,77.3757,77.0829,77.1001,49000.0
2015-01-12 10:30:00,89.52,89.77,89.5,89.72,93900.0,77.1087,77.324,77.0915,77.281,93900.0
2015-01-12 10:40:00,89.72,90.09,89.68,90.06,100200.0,77.281,77.5997,77.2465,77.5738,100200.0
2015-01-12 10:50:00,90.05,90.1,89.94,90.1,83100.0,77.5652,77.6083,77.4705,77.6083,83100.0
2015-01-12 11:00:00,90.12,90.38,90.12,90.25,81400.0,77.6255,77.8495,77.6255,77.7375,81400.0
2015-01-12 11:10:00,90.26,90.34,90.11,90.21,52800.0,77.7461,77.815,77.6169,77.703,52800.0
2015-01-12 11:20:00,90.21,90.21,89.97,89.99,50600.0,77.703,77.703,77.4963,77.5135,50600.0
2015-01-12 11:30:00,89.99,90.11,89.87,90.07,42300.0,77.5135,77.6169,77.4102,77.5824,42300.0
2015-01-12 11:40:00,90.07,90.09,89.8,89.82,45900.0,77.5824,77.5997,77.3499,77.3671,45900.0
2015-01-12 11:50:00,89.8,89.93,89.7,89.9,31300.0,77.3499,77.4618,77.2637,77.436,31300.0
2015-01-12 12:00:00,89.93,90.08,89.91,90.06,34400.0,77.4618,77.5911,77.4446,77.5738,34400.0
2015-01-12 12:10:00,90.06,90.16,89.84,90.01,60100.0,77.5738,77.66,77.3843,77.5308,60100.0
2015-01-12 12:20:00,90.03,90.23,90.02,90.11,29600.0,77.548,77.7203,77.5394,77.6169,29600.0
2015-01-12 12:30:00,90.12,90.17,90.06,90.13,22700.0,77.6255,77.6686,77.5738,77.6341,22700.0
2015-01-12 12:40:00,90.13,90.14,89.91,89.91,33700.0,77.6341,77.6427,77.4446,77.4446,33700.0
2015-01-12 12:50:00,89.91,89.95,89.76,89.82,27100.0,77.4446,77.4791,77.3154,77.3671,27100.0
2015-01-12 13:00:00,89.82,90.01,89.81,89.92,27000.0,77.3671,77.5308,77.3585,77.4532,27000.0
2015-01-12 13:10:00,89.92,90.01,89.86,89.9,19900.0,77.4532,77.5308,77.4016,77.436,19900.0
2015-01-12 13:20:00,89.88,89.88,89.78,89.8,30300.0,77.4188,77.4188,77.3326,77.3499,30300.0
2015-01-12 13:30:00,89.8,90.03,89.79,90.01,52400.0,77.3499,77.548,77.3413,77.5308,52400.0
2015-01-12 13:40:00,90.02,90.09,89.97,90.09,59000.0,77.5394,77.5997,77.4963,77.5997,59000.0
2015-01-12 13:50:00,90.1,90.1,89.93,89.95,38400.0,77.6083,77.6083,77.4618,77.4791,38400.0
2015-01-12 14:00:00,89.95,90.04,89.91,89.95,53500.0,77.4791,77.5566,77.4446,77.4791,53500.0
2015-01-12 14:10:00,89.96,90.05,89.77,89.77,73600.0,77.4877,77.5652,77.324,77.324,73600.0
2015-01-12 14:20:00,89.77,89.81,89.61,89.66,37100.0,77.324,77.3585,77.1862,77.2293,37100.0
2015-01-12 14:30:00,89.66,89.67,89.51,89.55,39900.0,77.2293,77.2379,77.1001,77.1345,39900.0
2015-01-12 14:40:00,89.54,89.66,89.51,89.64,36700.0,77.1259,77.2293,77.1001,77.2121,36700.0
2015-01-12 14:50:00,89.63,89.71,89.57,89.69,46900.0,77.2034,77.2724,77.1518,77.2551,46900.0
2015-01-12 15:00:00,89.7,89.81,89.65,89.75,61300.0,77.2637,77.3585,77.2207,77.3068,61300.0
2015-01-12 15:10:00,89.75,89.88,89.74,89.77,55800.0,77.3068,77.4188,77.2982,77.324,55800.0
2015-01-12 15:20:00,89.77,89.84,89.6,89.66,68000.0,77.324,77.3843,77.1776,77.2293,68000.0
2015-01-12 15:30:00,89.67,89.72,89.38,89.46,148100.0,77.2379,77.281,76.9881,77.057,148100.0
2015-01-12 15:40:00,89.45,89.87,89.44,89.76,177200.0,77.0484,77.4102,77.0398,77.3154,177200.0
2015-01-12 15:50:00,89.75,89.78,89.46,89.52,336600.0,77.3068,77.3326,77.057,77.1087,336600.0
2015-01-13 09:30:00,90.27,90.85,90.26,90.8,164500.0,77.7547,78.2543,77.7461,78.2112,164500.0
2015-01-13 09:40:00,90.85,91.14,90.79,91.04,83400.0,78.2543,78.5041,78.2026,78.418,83400.0
2015-01-13 09:50:00,91.07,91.11,90.83,90.92,52700.0,78.4438,78.4783,78.2371,78.3146,52700.0
2015-01-13 10:00:00,90.95,91.1,90.8,90.91,72600.0,78.3404,78.4696,78.2112,78.306,72600.0
2015-01-13 10:10:00,90.9,90.9,90.7,90.72,66800.0,78.2974,78.2974,78.1251,78.1423,66800.0
2015-01-13 10:20:00,90.72,90.78,90.62,90.64,52700.0,78.1423,78.194,78.0562,78.0734,52700.0
2015-01-13 10:30:00,90.65,90.71,90.55,90.62,42800.0,78.082,78.1337,77.9959,78.0562,42800.0
2015-01-13 10:40:00,90.63,90.79,90.63,90.68,50500.0,78.0648,78.2026,78.0648,78.1079,50500.0
2015-01-13 10:50:00,90.68,90.8,90.68,90.76,46200.0,78.1079,78.2112,78.1079,78.1768,46200.0
2015-01-13 11:00:00,90.76,90.83,90.66,90.67,54100.0,78.1768,78.2371,78.0906,78.0993,54100.0
2015-01-13 11:10:00,90.64,90.7,90.55,90.56,29500.0,78.0734,78.1251,77.9959,78.0045,29500.0
2015-01-13 11:20:00,90.56,90.61,90.48,90.61,32100.0,78.0045,78.0476,77.9356,78.0476,32100.0
2015-01-13 11:30:00,90.62,90.63,90.38,90.42,45000.0,78.0562,78.0648,77.8495,77.8839,45000.0
2015-01-13 11:40:00,90.42,90.48,90.24,90.46,42300.0,77.8839,77.9356,77.7289,77.9184,42300.0
2015-01-13 11:50:00,90.43,90.47,90.29,90.3,20700.0,77.8925,77.927,77.7719,77.7806,20700.0
2015-01-13 12:00:00,90.3,90.36,90.18,90.23,29700.0,77.7806,77.8322,77.6772,77.7203,29700.0
2015-01-13 12:10:00,90.21,90.28,90.17,90.23,30300.0,77.703,77.7633,77.6686,77.7203,30300.0
2015-01-13 12:20:00,90.24,90.25,89.98,90.15,45500.0,77.7289,77.7375,77.5049,77.6513,45500.0
2015-01-13 12:30:00,90.14,90.14,89.97,90.06,40600.0,77.6427,77.6427,77.4963,77.5738,40600.0
2015-01-13 12:40:00,90.05,90.18,89.92,90.16,45700.0,77.5652,77.6772,77.4532,77.66,45700.0
2015-01-13 12:50:00,90.18,90.22,90.03,90.16,39800.0,77.6772,77.7116,77.548,77.66,39800.0
2015-01-13 13:00:00,90.16,90.32,90.15,90.24,25900.0,77.66,77.7978,77.6513,77.7289,25900.0
2015-01-13 13:10:00,90.23,90.29,90.16,90.16,33100.0,77.7203,77.7719,77.66,77.66,33100.0
2015-01-13 13:20:00,90.16,90.16,89.56,89.61,57500.0,77.66,77.66,77.1431,77.1862,57500.0
2015-01-13 13:30:00,89.6,89.6,89.32,89.33,105800.0,77.1776,77.1776,76.9364,76.945,105800.0
2015-01-13 13:40:00,89.3,89.5,89.26,89.44,58500.0,76.9192,77.0915,76.8847,77.0398,58500.0
2015-01-13 13:50:00,89.43,89.47,88.85,89.1,97200.0,77.0312,77.0656,76.5316,76.7469,97200.0
2015-01-13 14:00:00,89.1,89.1,88.66,88.7,95800.0,76.7469,76.7469,76.3679,76.4024,95800.0
2015-01-13 14:10:00,88.7,88.75,88.43,88.61,91700.0,76.4024,76.4454,76.1698,76.3249,91700.0
2015-01-13 14:20:00,88.62,88.86,88.59,88.79,73200.0,76.3335,76.5402,76.3076,76.4799,73200.0
2015-01-13 14:30:00,88.8,88.95,88.79,88.86,38900.0,76.4885,76.6177,76.4799,76.5402,38900.0
2015-01-13 14:40:00,88.89,89.04,88.83,88.92,48900.0,76.566,76.6952,76.5144,76.5919,48900.0
2015-01-13 14:50:00,88.93,89.06,88.59,88.59,69500.0,76.6005,76.7125,76.3076,76.3076,69500.0
2015-01-13 15:00:00,88.61,88.75,88.52,88.57,91500.0,76.3249,76.4454,76.2473,76.2904,91500.0
2015-01-13 15:10:00,88.55,89.09,88.55,88.94,76900.0,76.2732,76.7383,76.2732,76.6091,76900.0
2015-01-13 15:20:00,88.96,89.11,88.83,88.83,79800.0,76.6263,76.7555,76.5144,76.5144,79800.0
2015-01-13 15:30:00,88.86,89.58,88.85,89.56,162400.0,76.5402,77.1604,76.5316,77.1431,162400.0
2015-01-13 15:40:00,89.56,89.65,89.19,89.19,176600.0,77.1431,77.2207,76.8244,76.8244,176600.0
2015-01-13 15:50:00,89.2,89.25,89.04,89.22,366300.0,76.8331,76.8761,76.6952,76.8503,366300.0
2015-01-14 09:30:00,87.44,87.92,87.09,87.81,245000.0,75.3171,75.7305,75.0156,75.6358,245000.0
2015-01-14 09:40:00,87.83,88.04,87.8,87.89,119900.0,75.653,75.8339,75.6272,75.7047,119900.0
2015-01-14 09:50:00,87.91,87.91,87.66,87.78,82200.0,75.7219,75.7219,75.5066,75.6099,82200.0
2015-01-14 10:00:00,87.78,88.36,87.74,88.33,96400.0,75.6099,76.1095,75.5755,76.0837,96400.0
2015-01-14 10:10:00,88.33,88.42,88.15,88.15,119500.0,76.0837,76.1612,75.9286,75.9286,119500.0
2015-01-14 10:20:00,88.16,88.19,87.88,88.04,123200.0,75.9372,75.9631,75.6961,75.8339,123200.0
2015-01-14 10:30:00,88.03,88.05,87.67,87.7,142300.0,75.8253,75.8425,75.5152,75.541,142300.0
2015-01-14 10:40:00,87.68,88.01,87.66,87.93,147100.0,75.5238,75.808,75.5066,75.7391,147100.0
2015-01-14 10:50:00,87.91,87.96,87.58,87.74,153100.0,75.7219,75.765,75.4377,75.5755,153100.0
2015-01-14 11:00:00,87.75,87.79,87.34,87.4,110300.0,75.5841,75.6185,75.2309,75.2826,110300.0
2015-01-14 11:10:00,87.43,87.54,87.15,87.15,127200.0,75.3085,75.4032,75.0673,75.0673,127200.0
2015-01-14 11:20:00,87.13,87.33,87.1,87.11,105900.0,75.05,75.2223,75.0242,75.0328,105900.0
2015-01-14 11:30:00,87.13,87.25,87.04,87.21,126700.0,75.05,75.1534,74.9725,75.119,126700.0
2015-01-14 11:40:00,87.2,87.25,87.13,87.17,152400.0,75.1103,75.1534,75.05,75.0845,152400.0
2015-01-14 11:50:00,87.17,87.23,86.98,87.1,162000.0,75.0845,75.1362,74.9208,75.0242,162000.0
2015-01-14 12:00:00,87.1,87.14,86.85,86.86,107100.0,75.0242,75.0587,74.8089,74.8175,107100.0
2015-01-14 12:10:00,86.86,86.94,86.76,86.85,82300.0,74.8175,74.8864,74.7313,74.8089,82300.0
2015-01-14 12:20:00,86.84,86.99,86.79,86.92,65900.0,74.8003,74.9295,74.7572,74.8692,65900.0
2015-01-14 12:30:00,86.91,86.98,86.85,86.92,80900.0,74.8606,74.9208,74.8089,74.8692,80900.0
2015-01-14 12:40:00,86.93,86.99,86.77,86.88,87100.0,74.8778,74.9295,74.74,74.8347,87100.0
2015-01-14 12:50:00,86.87,86.87,86.6,86.75,85700.0,74.8261,74.8261,74.5935,74.7227,85700.0
2015-01-14 13:00:00,86.75,86.88,86.75,86.76,61400.0,74.7227,74.8347,74.7227,74.7313,61400.0
2015-01-14 13:10:00,86.77,86.82,86.57,86.73,71800.0,74.74,74.783,74.5677,74.7055,71800.0
2015-01-14 13:20:00,86.73,86.73,86.54,86.59,66500.0,74.7055,74.7055,74.5418,74.5849,66500.0
2015-01-14 13:30:00,86.58,86.64,86.47,86.47,66400.0,74.5763,74.628,74.4816,74.4816,66400.0
2015-01-14 13:40:00,86.48,86.51,86.25,86.48,148900.0,74.4902,74.516,74.2921,74.4902,148900.0
2015-01-14 13:50:00,86.49,86.61,86.41,86.57,82700.0,74.4988,74.6021,74.4299,74.5677,82700.0
2015-01-14 14:00:00,86.58,86.74,86.47,86.49,127700.0,74.5763,74.7141,74.4816,74.4988,127700.0
2015-01-14 14:10:00,86.48,86.87,86.45,86.84,221500.0,74.4902,74.8261,74.4643,74.8003,221500.0
2015-01-14 14:20:00,86.83,86.96,86.7,86.86,149300.0,74.7916,74.9036,74.6797,74.8175,149300.0
2015-01-14 14:30:00,86.88,87.04,86.81,86.92,129800.0,74.8347,74.9725,74.7744,74.8692,129800.0
2015-01-14 14:40:00,86.91,87.01,86.85,86.88,142700.0,74.8606,74.9467,74.8089,74.8347,142700.0
2015-01-14 14:50:00,86.87,86.87,86.54,86.54,101400.0,74.8261,74.8261,74.5418,74.5418,101400.0
2015-01-14 15:00:00,86.53,86.82,86.52,86.76,128300.0,74.5332,74.783,74.5246,74.7313,128300.0
2015-01-14 15:10:00,86.77,87.0,86.53,86.96,165600.0,74.74,74.9381,74.5332,74.9036,165600.0
2015-01-14 15:20:00,86.94,87.08,86.9,86.97,228700.0,74.8864,75.007,74.8519,74.9122,228700.0
2015-01-14 15:30:00,86.99,87.04,86.74,86.98,198200.0,74.9295,74.9725,74.7141,74.9208,198200.0
2015-01-14 15:40:00,86.98,87.06,86.92,87.0,454200.0,74.9208,74.9898,74.8692,74.9381,454200.0
2015-01-14 15:50:00,87.01,87.18,86.94,87.09,458200.0,74.9467,75.0931,74.8864,75.0156,458200.0
2015-01-15 09:30:00,87.5,88.03,86.9,87.36,273500.0,75.3688,75.8253,74.8519,75.2482,273500.0
2015-01-15 09:40:00,87.34,87.51,87.22,87.29,113200.0,75.2309,75.3774,75.1276,75.1879,113200.0
2015-01-15 09:50:00,87.29,87.53,87.21,87.37,58200.0,75.1879,75.3946,75.119,75.2568,58200.0
2015-01-15 10:00:00,87.37,87.6,87.24,87.5,75200.0,75.2568,75.4549,75.1448,75.3688,75200.0
2015-01-15 10:10:00,87.51,87.58,87.35,87.4,207500.0,75.3774,75.4377,75.2395,75.2826,207500.0
2015-01-15 10:20:00,87.41,87.41,87.24,87.32,312300.0,75.2912,75.2912,75.1448,75.2137,312300.0
2015-01-15 10:30:00,87.3,87.43,87.22,87.29,261600.0,75.1965,75.3085,75.1276,75.1879,261600.0
2015-01-15 10:40:00,87.29,87.31,87.17,87.23,118700.0,75.1879,75.2051,75.0845,75.1362,118700.0
2015-01-15 10:50:00,87.25,87.29,86.98,86.98,89400.0,75.1534,75.1879,74.9208,74.9208,89400.0
2015-01-15 11:00:00,86.99,87.08,86.84,87.05,80300.0,74.9295,75.007,74.8003,74.9811,80300.0
2015-01-15 11:10:00,87.07,87.17,86.96,86.97,51000.0,74.9984,75.0845,74.9036,74.9122,51000.0
2015-01-15 11:20:00,86.97,86.99,86.6,86.76,134200.0,74.9122,74.9295,74.5935,74.7313,134200.0
2015-01-15 11:30:00,86.76,87.14,86.76,86.85,83300.0,74.7313,75.0587,74.7313,74.8089,83300.0
2015-01-15 11:40:00,86.85,87.27,86.84,87.16,82600.0,74.8089,75.1706,74.8003,75.0759,82600.0
2015-01-15 11:50:00,87.17,87.2,87.04,87.12,49900.0,75.0845,75.1103,74.9725,75.0414,49900.0
2015-01-15 12:00:00,87.11,87.19,86.94,86.97,105600.0,75.0328,75.1017,74.8864,74.9122,105600.0
2015-01-15 12:10:00,86.98,87.13,86.9,86.92,66400.0,74.9208,75.05,74.8519,74.8692,66400.0
2015-01-15 12:20:00,86.91,87.1,86.91,87.03,58500.0,74.8606,75.0242,74.8606,74.9639,58500.0
2015-01-15 12:30:00,87.04,87.04,86.7,86.83,62600.0,74.9725,74.9725,74.6797,74.7916,62600.0
2015-01-15 12:40:00,86.83,86.85,86.58,86.71,71900.0,74.7916,74.8089,74.5763,74.6883,71900.0
2015-01-15 12:50:00,86.72,86.84,86.61,86.81,40600.0,74.6969,74.8003,74.6021,74.7744,40600.0
2015-01-15 13:00:00,86.81,86.95,86.66,86.87,205800.0,74.7744,74.895,74.6452,74.8261,205800.0
2015-01-15 13:10:00,86.88,87.0,86.84,86.91,60400.0,74.8347,74.9381,74.8003,74.8606,60400.0
2015-01-15 13:20:00,86.91,86.92,86.67,86.69,65900.0,74.8606,74.8692,74.6538,74.6711,65900.0
2015-01-15 13:30:00,86.68,86.75,86.57,86.58,55500.0,74.6624,74.7227,74.5677,74.5763,55500.0
2015-01-15 13:40:00,86.57,86.63,86.38,86.48,105400.0,74.5677,74.6194,74.404,74.4902,105400.0
2015-01-15 13:50:00,86.49,86.75,86.43,86.44,148800.0,74.4988,74.7227,74.4471,74.4557,148800.0
2015-01-15 14:00:00,86.44,86.64,86.34,86.58,80000.0,74.4557,74.628,74.3696,74.5763,80000.0
2015-01-15 14:10:00,86.58,86.59,86.33,86.42,147600.0,74.5763,74.5849,74.361,74.4385,147600.0
2015-01-15 14:20:00,86.42,86.43,86.3,86.4,149500.0,74.4385,74.4471,74.3351,74.4213,149500.0
2015-01-15 14:30:00,86.4,86.54,86.31,86.45,108800.0,74.4213,74.5418,74.3437,74.4643,108800.0
2015-01-15 14:40:00,86.45,86.49,86.31,86.32,90700.0,74.4643,74.4988,74.3437,74.3523,90700.0
2015-01-15 14:50:00,86.33,86.57,86.26,86.47,140200.0,74.361,74.5677,74.3007,74.4816,140200.0
2015-01-15 15:00:00,86.46,86.54,86.31,86.35,122700.0,74.4729,74.5418,74.3437,74.3782,122700.0
2015-01-15 15:10:00,86.35,86.36,86.1,86.21,140400.0,74.3782,74.3868,74.1629,74.2576,140400.0
2015-01-15 15:20:00,86.2,86.3,86.15,86.22,143200.0,74.249,74.3351,74.2059,74.2662,143200.0
2015-01-15 15:30:00,86.22,86.38,86.08,86.18,215000.0,74.2662,74.404,74.1456,74.2318,215000.0
2015-01-15 15:40:00,86.18,86.38,86.17,86.21,175300.0,74.2318,74.404,74.2231,74.2576,175300.0
2015-01-15 15:50:00,86.22,86.3,84.55,85.74,534100.0,74.2662,74.3351,72.8277,73.8528,534100.0
2015-01-16 09:30:00,85.54,85.85,85.43,85.67,462200.0,73.6805,73.9475,73.5857,73.7925,462200.0
2015-01-16 09:40:00,85.66,85.91,85.37,85.6,367400.0,73.7839,73.9992,73.5341,73.7322,367400.0
2015-01-16 09:50:00,85.59,85.66,85.06,85.12,124300.0,73.7236,73.7839,73.267,73.3187,124300.0
2015-01-16 10:00:00,85.12,85.52,84.94,84.99,171800.0,73.3187,73.6633,73.1637,73.2067,171800.0
2015-01-16 10:10:00,84.99,85.07,84.74,85.0,152000.0,73.2067,73.2757,72.9914,73.2154,152000.0
2015-01-16 10:20:00,85.04,85.33,84.91,85.19,144100.0,73.2498,73.4996,73.1378,73.379,144100.0
2015-01-16 10:30:00,85.19,85.5,85.17,85.35,95200.0,73.379,73.646,73.3618,73.5168,95200.0
2015-01-16 10:40:00,85.35,85.51,85.21,85.21,134600.0,73.5168,73.6547,73.3962,73.3962,134600.0
2015-01-16 10:50:00,85.24,85.57,85.23,85.51,188800.0,73.4221,73.7063,73.4135,73.6547,188800.0
2015-01-16 11:00:00,85.5,85.63,85.38,85.57,129300.0,73.646,73.758,73.5427,73.7063,129300.0
2015-01-16 11:10:00,85.57,85.61,85.43,85.45,164900.0,73.7063,73.7408,73.5857,73.603,164900.0
2015-01-16 11:20:00,85.44,85.49,85.21,85.24,102400.0,73.5944,73.6374,73.3962,73.4221,102400.0
2015-01-16 11:30:00,85.27,85.51,85.23,85.49,69500.0,73.4479,73.6547,73.4135,73.6374,69500.0
2015-01-16 11:40:00,85.5,85.55,85.41,85.53,158200.0,73.646,73.6891,73.5685,73.6719,158200.0
2015-01-16 11:50:00,85.51,85.59,85.43,85.57,129900.0,73.6547,73.7236,73.5857,73.7063,129900.0
2015-01-16 12:00:00,85.58,85.78,85.52,85.58,117300.0,73.7149,73.8872,73.6633,73.7149,117300.0
2015-01-16 12:10:00,85.55,85.76,85.54,85.72,106700.0,73.6891,73.87,73.6805,73.8355,106700.0
2015-01-16 12:20:00,85.72,85.84,85.62,85.75,114700.0,73.8355,73.9389,73.7494,73.8614,114700.0
2015-01-16 12:30:00,85.74,85.75,85.6,85.65,46000.0,73.8528,73.8614,73.7322,73.7752,46000.0
2015-01-16 12:40:00,85.66,85.87,85.64,85.8,68900.0,73.7839,73.9647,73.7666,73.9044,68900.0
2015-01-16 12:50:00,85.8,86.02,85.77,86.0,156700.0,73.9044,74.0939,73.8786,74.0767,156700.0
2015-01-16 13:00:00,86.01,86.01,85.8,85.93,59500.0,74.0853,74.0853,73.9044,74.0164,59500.0
2015-01-16 13:10:00,85.95,85.95,85.82,85.83,96700.0,74.0336,74.0336,73.9217,73.9303,96700.0
2015-01-16 13:20:00,85.82,85.9,85.72,85.8,96400.0,73.9217,73.9906,73.8355,73.9044,96400.0
2015-01-16 13:30:00,85.8,85.89,85.73,85.89,108000.0,73.9044,73.982,73.8441,73.982,108000.0
2015-01-16 13:40:00,85.88,85.94,85.82,85.92,68600.0,73.9734,74.025,73.9217,74.0078,68600.0
2015-01-16 13:50:00,85.91,85.98,85.88,85.95,86800.0,73.9992,74.0595,73.9734,74.0336,86800.0
2015-01-16 14:00:00,85.96,86.09,85.96,86.03,84900.0,74.0423,74.1542,74.0423,74.1026,84900.0
2015-01-16 14:10:00,86.05,86.09,85.85,85.86,137900.0,74.1198,74.1542,73.9475,73.9561,137900.0
2015-01-16 14:20:00,85.85,85.91,85.77,85.8,63500.0,73.9475,73.9992,73.8786,73.9044,63500.0
2015-01-16 14:30:00,85.79,85.8,85.69,85.72,78900.0,73.8958,73.9044,73.8097,73.8355,78900.0
2015-01-16 14:40:00,85.71,85.93,85.7,85.84,119300.0,73.8269,74.0164,73.8183,73.9389,119300.0
2015-01-16 14:50:00,85.84,85.98,85.83,85.92,88200.0,73.9389,74.0595,73.9303,74.0078,88200.0
2015-01-16 15:00:00,85.91,85.97,85.8,85.88,78400.0,73.9992,74.0509,73.9044,73.9734,78400.0
2015-01-16 15:10:00,85.87,85.87,85.78,85.83,75600.0,73.9647,73.9647,73.8872,73.9303,75600.0
2015-01-16 15:20:00,85.84,85.99,85.83,85.92,115600.0,73.9389,74.0681,73.9303,74.0078,115600.0
2015-01-16 15:30:00,85.92,86.08,85.91,86.01,262500.0,74.0078,74.1456,73.9992,74.0853,262500.0
2015-01-16 15:40:00,86.01,86.21,85.93,86.13,434200.0,74.0853,74.2576,74.0164,74.1887,434200.0
2015-01-16 15:50:00,86.13,86.18,85.96,85.99,668400.0,74.1887,74.2318,74.0423,74.0681,668400.0
2015-01-20 09:30:00,86.46,87.16,86.46,86.83,307600.0,74.4729,75.0759,74.4729,74.7916,307600.0
2015-01-20 09:40:00,86.82,86.83,86.5,86.6,183500.0,74.783,74.7916,74.5074,74.5935,183500.0
2015-01-20 09:50:00,86.59,86.76,86.42,86.7,210500.0,74.5849,74.7313,74.4385,74.6797,210500.0
2015-01-20 10:00:00,86.7,86.79,86.58,86.74,166500.0,74.6797,74.7572,74.5763,74.7141,166500.0
2015-01-20 10:10:00,86.75,87.01,86.7,86.83,165800.0,74.7227,74.9467,74.6797,74.7916,165800.0
2015-01-20 10:20:00,86.83,87.16,86.83,87.03,129800.0,74.7916,75.0759,74.7916,74.9639,129800.0
2015-01-20 10:30:00,87.04,87.07,86.82,86.9,139400.0,74.9725,74.9984,74.783,74.8519,139400.0
2015-01-20 10:40:00,86.89,87.02,86.68,87.02,112200.0,74.8433,74.9553,74.6624,74.9553,112200.0
2015-01-20 10:50:00,87.03,87.03,86.8,86.91,76500.0,74.9639,74.9639,74.7658,74.8606,76500.0
2015-01-20 11:00:00,86.89,87.12,86.75,87.11,112200.0,74.8433,75.0414,74.7227,75.0328,112200.0
2015-01-20 11:10:00,87.12,87.14,87.0,87.11,73900.0,75.0414,75.0587,74.9381,75.0328,73900.0
2015-01-20 11:20:00,87.11,87.2,86.93,87.03,111900.0,75.0328,75.1103,74.8778,74.9639,111900.0
2015-01-20 11:30:00,87.03,87.05,86.77,86.83,104200.0,74.9639,74.9811,74.74,74.7916,104200.0
2015-01-20 11:40:00,86.82,86.82,86.52,86.59,78800.0,74.783,74.783,74.5246,74.5849,78800.0
2015-01-20 11:50:00,86.59,86.68,86.51,86.68,63100.0,74.5849,74.6624,74.516,74.6624,63100.0
2015-01-20 12:00:00,86.69,86.84,86.57,86.82,52900.0,74.6711,74.8003,74.5677,74.783,52900.0
2015-01-20 12:10:00,86.83,86.92,86.69,86.78,89500.0,74.7916,74.8692,74.6711,74.7486,89500.0
2015-01-20 12:20:00,86.77,86.89,86.71,86.85,49300.0,74.74,74.8433,74.6883,74.8089,49300.0
2015-01-20 12:30:00,86.86,86.9,86.67,86.8,90600.0,74.8175,74.8519,74.6538,74.7658,90600.0
2015-01-20 12:40:00,86.8,86.88,86.75,86.84,109200.0,74.7658,74.8347,74.7227,74.8003,109200.0
2015-01-20 12:50:00,86.83,86.84,86.72,86.8,106000.0,74.7916,74.8003,74.6969,74.7658,106000.0
2015-01-20 13:00:00,86.79,86.81,86.62,86.65,68500.0,74.7572,74.7744,74.6108,74.6366,68500.0
2015-01-20 13:10:00,86.65,86.84,86.62,86.84,79200.0,74.6366,74.8003,74.6108,74.8003,79200.0
2015-01-20 13:20:00,86.84,87.03,86.83,86.95,156700.0,74.8003,74.9639,74.7916,74.895,156700.0
2015-01-20 13:30:00,86.94,87.03,86.93,87.0,54900.0,74.8864,74.9639,74.8778,74.9381,54900.0
2015-01-20 13:40:00,87.0,87.02,86.85,86.95,78300.0,74.9381,74.9553,74.8089,74.895,78300.0
2015-01-20 13:50:00,86.96,87.01,86.94,86.98,78500.0,74.9036,74.9467,74.8864,74.9208,78500.0
2015-01-20 14:00:00,86.98,87.07,86.91,87.04,120100.0,74.9208,74.9984,74.8606,74.9725,120100.0
2015-01-20 14:10:00,87.03,87.06,86.97,86.99,131300.0,74.9639,74.9898,74.9122,74.9295,131300.0
2015-01-20 14:20:00,87.0,87.07,86.95,87.03,121600.0,74.9381,74.9984,74.895,74.9639,121600.0
2015-01-20 14:30:00,87.03,87.3,87.03,87.29,175000.0,74.9639,75.1965,74.9639,75.1879,175000.0
2015-01-20 14:40:00,87.3,87.45,87.23,87.41,163800.0,75.1965,75.3257,75.1362,75.2912,163800.0
2015-01-20 14:50:00,87.4,87.42,87.31,87.39,115900.0,75.2826,75.2998,75.2051,75.274,115900.0
2015-01-20 15:00:00,87.4,87.44,87.28,87.4,178000.0,75.2826,75.3171,75.1793,75.2826,178000.0
2015-01-20 15:10:00,87.4,87.72,87.38,87.68,226400.0,75.2826,75.5582,75.2654,75.5238,226400.0
2015-01-20 15:20:00,87.68,87.7,87.51,87.55,150300.0,75.5238,75.541,75.3774,75.4118,150300.0
2015-01-20 15:30:00,87.56,87.56,87.31,87.38,187100.0,75.4204,75.4204,75.2051,75.2654,187100.0
2015-01-20 15:40:00,87.38,87.55,87.34,87.38,298900.0,75.2654,75.4118,75.2309,75.2654,298900.0
2015-01-20 15:50:00,87.38,87.39,87.25,87.26,479400.0,75.2654,75.274,75.1534,75.162,479400.0
2015-01-21 09:30:00,87.56,87.6,86.77,87.18,335800.0,75.4204,75.4549,74.74,75.0931,335800.0
2015-01-21 09:40:00,87.17,87.29,86.93,87.02,264600.0,75.0845,75.1879,74.8778,74.9553,264600.0
2015-01-21 09:50:00,87.04,87.23,86.95,87.08,146500.0,74.9725,75.1362,74.895,75.007,146500.0
2015-01-21 10:00:00,87.08,87.23,86.9,86.96,180900.0,75.007,75.1362,74.8519,74.9036,180900.0
2015-01-21 10:10:00,86.96,87.2,86.83,87.08,185800.0,74.9036,75.1103,74.7916,75.007,185800.0
2015-01-21 10:20:00,87.08,87.14,86.99,87.04,211500.0,75.007,75.0587,74.9295,74.9725,211500.0
2015-01-21 10:30:00,87.04,87.24,87.0,87.18,155900.0,74.9725,75.1448,74.9381,75.0931,155900.0
2015-01-21 10:40:00,87.18,87.26,87.04,87.12,200700.0,75.0931,75.162,74.9725,75.0414,200700.0
2015-01-21 10:50:00,87.14,87.46,87.08,87.32,257900.0,75.0587,75.3343,75.007,75.2137,257900.0
2015-01-21 11:00:00,87.31,87.37,87.18,87.28,217500.0,75.2051,75.2568,75.0931,75.1793,217500.0
2015-01-21 11:10:00,87.28,87.53,87.22,87.52,124200.0,75.1793,75.3946,75.1276,75.386,124200.0
2015-01-21 11:20:00,87.52,87.53,87.32,87.39,108800.0,75.386,75.3946,75.2137,75.274,108800.0
2015-01-21 11:30:00,87.38,87.59,87.32,87.45,87400.0,75.2654,75.4463,75.2137,75.3257,87400.0
2015-01-21 11:40:00,87.45,87.54,87.42,87.52,57300.0,75.3257,75.4032,75.2998,75.386,57300.0
2015-01-21 11:50:00,87.53,87.62,87.49,87.52,74100.0,75.3946,75.4721,75.3601,75.386,74100.0
2015-01-21 12:00:00,87.52,87.59,87.43,87.47,63500.0,75.386,75.4463,75.3085,75.3429,63500.0
2015-01-21 12:10:00,87.47,87.5,87.34,87.34,79200.0,75.3429,75.3688,75.2309,75.2309,79200.0
2015-01-21 12:20:00,87.33,87.42,87.25,87.41,53200.0,75.2223,75.2998,75.1534,75.2912,53200.0
2015-01-21 12:30:00,87.42,87.5,87.28,87.31,68200.0,75.2998,75.3688,75.1793,75.2051,68200.0
2015-01-21 12:40:00,87.29,87.3,87.19,87.29,97900.0,75.1879,75.1965,75.1017,75.1879,97900.0
2015-01-21 12:50:00,87.29,87.36,87.12,87.26,74400.0,75.1879,75.2482,75.0414,75.162,74400.0
2015-01-21 13:00:00,87.26,87.49,87.19,87.41,77400.0,75.162,75.3601,75.1017,75.2912,77400.0
2015-01-21 13:10:00,87.4,87.43,87.32,87.4,66000.0,75.2826,75.3085,75.2137,75.2826,66000.0
2015-01-21 13:20:00,87.41,87.42,87.19,87.23,98700.0,75.2912,75.2998,75.1017,75.1362,98700.0
2015-01-21 13:30:00,87.26,87.34,87.14,87.34,116500.0,75.162,75.2309,75.0587,75.2309,116500.0
2015-01-21 13:40:00,87.33,87.37,87.28,87.36,70400.0,75.2223,75.2568,75.1793,75.2482,70400.0
2015-01-21 13:50:00,87.36,87.47,87.24,87.25,87300.0,75.2482,75.3429,75.1448,75.1534,87300.0
2015-01-21 14:00:00,87.24,87.29,87.14,87.22,97200.0,75.1448,75.1879,75.0587,75.1276,97200.0
2015-01-21 14:10:00,87.22,87.36,87.18,87.27,98800.0,75.1276,75.2482,75.0931,75.1706,98800.0
2015-01-21 14:20:00,87.27,87.44,87.27,87.36,97900.0,75.1706,75.3171,75.1706,75.2482,97900.0
2015-01-21 14:30:00,87.37,87.43,87.29,87.33,128800.0,75.2568,75.3085,75.1879,75.2223,128800.0
2015-01-21 14:40:00,87.34,87.48,87.28,87.47,109800.0,75.2309,75.3515,75.1793,75.3429,109800.0
2015-01-21 14:50:00,87.47,87.5,87.35,87.36,125500.0,75.3429,75.3688,75.2395,75.2482,125500.0
2015-01-21 15:00:00,87.36,87.37,87.1,87.12,342300.0,75.2482,75.2568,75.0242,75.0414,342300.0
2015-01-21 15:10:00,87.11,87.23,87.07,87.19,178600.0,75.0328,75.1362,74.9984,75.1017,178600.0
2015-01-21 15:20:00,87.2,87.32,87.17,87.31,167100.0,75.1103,75.2137,75.0845,75.2051,167100.0
2015-01-21 15:30:00,87.31,87.5,87.27,87.48,160900.0,75.2051,75.3688,75.1706,75.3515,160900.0
2015-01-21 15:40:00,87.48,87.57,87.4,87.56,323300.0,75.3515,75.429,75.2826,75.4204,323300.0
2015-01-21 15:50:00,87.55,87.72,87.47,87.67,538700.0,75.4118,75.5582,75.3429,75.5152,538700.0
2015-01-22 09:30:00,84.5,85.33,84.41,84.93,1032000.0,72.7847,73.4996,72.7072,73.1551,1032000.0
2015-01-22 09:40:00,84.91,84.95,83.75,83.83,653500.0,73.1378,73.1723,72.1387,72.2076,653500.0
2015-01-22 09:50:00,83.86,84.25,83.65,84.24,666500.0,72.2334,72.5693,72.0525,72.5607,666500.0
2015-01-22 10:00:00,84.25,84.29,83.76,83.93,534400.0,72.5693,72.6038,72.1473,72.2937,534400.0
2015-01-22 10:10:00,83.92,84.07,83.77,83.79,324700.0,72.2851,72.4143,72.1559,72.1731,324700.0
2015-01-22 10:20:00,83.8,83.98,83.5,83.77,383600.0,72.1817,72.3368,71.9233,72.1559,383600.0
2015-01-22 10:30:00,83.78,83.8,83.56,83.59,307200.0,72.1645,72.1817,71.975,72.0008,307200.0
2015-01-22 10:40:00,83.61,84.01,83.59,83.85,461100.0,72.0181,72.3626,72.0008,72.2248,461100.0
2015-01-22 10:50:00,83.85,84.25,83.85,84.2,333300.0,72.2248,72.5693,72.2248,72.5263,333300.0
2015-01-22 11:00:00,84.19,84.47,84.14,84.29,341400.0,72.5177,72.7588,72.4746,72.6038,341400.0
2015-01-22 11:10:00,84.29,84.38,84.11,84.22,218500.0,72.6038,72.6813,72.4488,72.5435,218500.0
2015-01-22 11:20:00,84.22,84.78,84.21,84.61,438400.0,72.5435,73.0259,72.5349,72.8794,438400.0
2015-01-22 11:30:00,84.63,84.65,84.33,84.49,218800.0,72.8967,72.9139,72.6382,72.7761,218800.0
2015-01-22 11:40:00,84.5,84.74,84.49,84.69,417800.0,72.7847,72.9914,72.7761,72.9483,417800.0
2015-01-22 11:50:00,84.7,85.12,84.66,85.11,803600.0,72.957,73.3187,72.9225,73.3101,803600.0
2015-01-22 12:00:00,85.11,85.25,84.83,85.19,369300.0,73.3101,73.4307,73.0689,73.379,369300.0
2015-01-22 12:10:00,85.18,85.62,85.0,85.23,893400.0,73.3704,73.7494,73.2154,73.4135,893400.0
2015-01-22 12:20:00,85.23,85.31,84.96,85.08,223000.0,73.4135,73.4824,73.1809,73.2843,223000.0
2015-01-22 12:30:00,85.08,85.08,84.9,84.94,266000.0,73.2843,73.2843,73.1292,73.1637,266000.0
2015-01-22 12:40:00,84.94,85.16,84.89,85.1,126000.0,73.1637,73.3532,73.1206,73.3015,126000.0
2015-01-22 12:50:00,85.1,85.1,84.92,84.99,118600.0,73.3015,73.3015,73.1464,73.2067,118600.0
2015-01-22 13:00:00,85.0,85.09,84.96,84.98,93300.0,73.2154,73.2929,73.1809,73.1981,93300.0
2015-01-22 13:10:00,84.98,85.05,84.96,84.98,105500.0,73.1981,73.2584,73.1809,73.1981,105500.0
2015-01-22 13:20:00,84.97,85.11,84.96,85.06,97300.0,73.1895,73.3101,73.1809,73.267,97300.0
2015-01-22 13:30:00,85.06,85.19,85.01,85.03,95300.0,73.267,73.379,73.224,73.2412,95300.0
2015-01-22 13:40:00,85.03,85.25,85.02,85.24,106900.0,73.2412,73.4307,73.2326,73.4221,106900.0
2015-01-22 13:50:00,85.25,85.25,85.11,85.19,83000.0,73.4307,73.4307,73.3101,73.379,83000.0
2015-01-22 14:00:00,85.19,85.42,85.16,85.36,228300.0,73.379,73.5771,73.3532,73.5254,228300.0
2015-01-22 14:10:00,85.36,85.6,85.33,85.55,170900.0,73.5254,73.7322,73.4996,73.6891,170900.0
2015-01-22 14:20:00,85.55,85.74,85.43,85.74,417400.0,73.6891,73.8528,73.5857,73.8528,417400.0
2015-01-22 14:30:00,85.74,86.11,85.74,85.99,268000.0,73.8528,74.1715,73.8528,74.0681,268000.0
2015-01-22 14:40:00,86.0,86.0,85.82,85.92,541800.0,74.0767,74.0767,73.9217,74.0078,541800.0
2015-01-22 14:50:00,85.92,86.0,85.89,86.0,291100.0,74.0078,74.0767,73.982,74.0767,291100.0
2015-01-22 15:00:00,86.0,86.12,85.6,85.63,326100.0,74.0767,74.1801,73.7322,73.758,326100.0
2015-01-22 15:10:00,85.63,85.67,85.51,85.6,261900.0,73.758,73.7925,73.6547,73.7322,261900.0
2015-01-22 15:20:00,85.6,85.6,85.19,85.45,341200.0,73.7322,73.7322,73.379,73.603,341200.0
2015-01-22 15:30:00,85.45,85.49,85.2,85.22,387000.0,73.603,73.6374,73.3876,73.4049,387000.0
2015-01-22 15:40:00,85.23,85.37,85.22,85.26,335200.0,73.4135,73.5341,73.4049,73.4393,335200.0
2015-01-22 15:50:00,85.26,85.36,84.85,84.88,1252300.0,73.4393,73.5254,73.0862,73.112,1252300.0
2015-01-23 09:30:00,84.43,85.19,84.24,85.09,316200.0,72.7244,73.379,72.5607,73.2929,316200.0
2015-01-23 09:40:00,85.08,85.2,84.86,84.97,245000.0,73.2843,73.3876,73.0948,73.1895,245000.0
2015-01-23 09:50:00,84.97,85.14,84.8,85.13,176000.0,73.1895,73.3359,73.0431,73.3273,176000.0
2015-01-23 10:00:00,85.14,85.32,84.87,84.92,215600.0,73.3359,73.491,73.1034,73.1464,215600.0
2015-01-23 10:10:00,84.93,85.04,84.82,84.87,101100.0,73.1551,73.2498,73.0603,73.1034,101100.0
2015-01-23 10:20:00,84.88,84.97,84.78,84.92,140800.0,73.112,73.1895,73.0259,73.1464,140800.0
2015-01-23 10:30:00,84.93,85.23,84.92,85.0,347000.0,73.1551,73.4135,73.1464,73.2154,347000.0
2015-01-23 10:40:00,85.0,85.1,84.9,85.01,368300.0,73.2154,73.3015,73.1292,73.224,368300.0
2015-01-23 10:50:00,85.01,85.19,84.94,85.0,171800.0,73.224,73.379,73.1637,73.2154,171800.0
2015-01-23 11:00:00,85.0,85.09,84.97,84.98,177000.0,73.2154,73.2929,73.1895,73.1981,177000.0
2015-01-23 11:10:00,84.97,85.07,84.9,85.03,131000.0,73.1895,73.2757,73.1292,73.2412,131000.0
2015-01-23 11:20:00,85.03,85.05,84.95,84.97,328100.0,73.2412,73.2584,73.1723,73.1895,328100.0
2015-01-23 11:30:00,84.98,84.98,84.82,84.89,156000.0,73.1981,73.1981,73.0603,73.1206,156000.0
2015-01-23 11:40:00,84.9,84.95,84.83,84.87,102700.0,73.1292,73.1723,73.0689,73.1034,102700.0
2015-01-23 11:50:00,84.87,84.89,84.75,84.77,115000.0,73.1034,73.1206,73.0,73.0172,115000.0
2015-01-23 12:00:00,84.77,84.9,84.76,84.85,62700.0,73.0172,73.1292,73.0086,73.0862,62700.0
2015-01-23 12:10:00,84.85,84.95,84.82,84.83,94900.0,73.0862,73.1723,73.0603,73.0689,94900.0
2015-01-23 12:20:00,84.84,84.89,84.79,84.84,77200.0,73.0775,73.1206,73.0345,73.0775,77200.0
2015-01-23 12:30:00,84.85,84.96,84.84,84.91,73300.0,73.0862,73.1809,73.0775,73.1378,73300.0
2015-01-23 12:40:00,84.91,84.92,84.83,84.85,64000.0,73.1378,73.1464,73.0689,73.0862,64000.0
2015-01-23 12:50:00,84.85,84.89,84.78,84.87,75800.0,73.0862,73.1206,73.0259,73.1034,75800.0
2015-01-23 13:00:00,84.86,84.87,84.73,84.76,69600.0,73.0948,73.1034,72.9828,73.0086,69600.0
2015-01-23 13:10:00,84.76,84.78,84.61,84.63,86800.0,73.0086,73.0259,72.8794,72.8967,86800.0
2015-01-23 13:20:00,84.63,84.67,84.56,84.65,84800.0,72.8967,72.9311,72.8364,72.9139,84800.0
2015-01-23 13:30:00,84.65,84.93,84.64,84.92,131500.0,72.9139,73.1551,72.9053,73.1464,131500.0
2015-01-23 13:40:00,84.91,84.94,84.82,84.9,79100.0,73.1378,73.1637,73.0603,73.1292,79100.0
2015-01-23 13:50:00,84.9,84.94,84.87,84.89,97300.0,73.1292,73.1637,73.1034,73.1206,97300.0
2015-01-23 14:00:00,84.9,84.9,84.81,84.82,59600.0,73.1292,73.1292,73.0517,73.0603,59600.0
2015-01-23 14:10:00,84.81,84.87,84.78,84.8,87700.0,73.0517,73.1034,73.0259,73.0431,87700.0
2015-01-23 14:20:00,84.8,84.91,84.79,84.88,76700.0,73.0431,73.1378,73.0345,73.112,76700.0
2015-01-23 14:30:00,84.88,84.91,84.68,84.69,99800.0,73.112,73.1378,72.9397,72.9483,99800.0
2015-01-23 14:40:00,84.68,84.69,84.4,84.44,135600.0,72.9397,72.9483,72.6985,72.733,135600.0
2015-01-23 14:50:00,84.44,84.44,84.34,84.39,140400.0,72.733,72.733,72.6469,72.6899,140400.0
2015-01-23 15:00:00,84.39,84.46,84.32,84.44,140000.0,72.6899,72.7502,72.6296,72.733,140000.0
2015-01-23 15:10:00,84.45,84.54,84.43,84.48,116700.0,72.7416,72.8191,72.7244,72.7675,116700.0
2015-01-23 15:20:00,84.49,84.53,84.43,84.51,134400.0,72.7761,72.8105,72.7244,72.7933,134400.0
2015-01-23 15:30:00,84.51,84.51,84.3,84.32,208500.0,72.7933,72.7933,72.6124,72.6296,208500.0
2015-01-23 15:40:00,84.31,84.35,84.15,84.2,290700.0,72.621,72.6555,72.4832,72.5263,290700.0
2015-01-23 15:50:00,84.2,84.23,83.96,84.07,622100.0,72.5263,72.5521,72.3195,72.4143,622100.0
2015-01-26 09:30:00,83.78,84.13,83.7,83.77,234800.0,72.1645,72.466,72.0956,72.1559,234800.0
2015-01-26 09:40:00,83.76,83.76,83.44,83.66,204700.0,72.1473,72.1473,71.8716,72.0611,204700.0
2015-01-26 09:50:00,83.63,83.88,83.62,83.86,131400.0,72.0353,72.2506,72.0267,72.2334,131400.0
2015-01-26 10:00:00,83.88,84.07,83.77,84.02,119500.0,72.2506,72.4143,72.1559,72.3712,119500.0
2015-01-26 10:10:00,84.01,84.14,83.88,83.91,103400.0,72.3626,72.4746,72.2506,72.2765,103400.0
2015-01-26 10:20:00,83.92,84.01,83.85,83.96,104700.0,72.2851,72.3626,72.2248,72.3195,104700.0
2015-01-26 10:30:00,83.96,84.05,83.87,84.01,92200.0,72.3195,72.3971,72.242,72.3626,92200.0
2015-01-26 10:40:00,84.02,84.3,84.0,84.15,110400.0,72.3712,72.6124,72.354,72.4832,110400.0
2015-01-26 10:50:00,84.16,84.26,84.04,84.04,89300.0,72.4918,72.578,72.3885,72.3885,89300.0
2015-01-26 11:00:00,84.04,84.04,83.9,83.96,102300.0,72.3885,72.3885,72.2679,72.3195,102300.0
2015-01-26 11:10:00,83.97,83.98,83.76,83.81,92800.0,72.3282,72.3368,72.1473,72.1903,92800.0
2015-01-26 11:20:00,83.81,83.95,83.72,83.77,94000.0,72.1903,72.3109,72.1128,72.1559,94000.0
2015-01-26 11:30:00,83.79,83.79,83.58,83.77,102600.0,72.1731,72.1731,71.9922,72.1559,102600.0
2015-01-26 11:40:00,83.79,84.01,83.78,83.98,83000.0,72.1731,72.3626,72.1645,72.3368,83000.0
2015-01-26 11:50:00,83.99,84.0,83.9,83.97,67300.0,72.3454,72.354,72.2679,72.3282,67300.0
2015-01-26 12:00:00,83.97,83.97,83.86,83.91,77000.0,72.3282,72.3282,72.2334,72.2765,77000.0
2015-01-26 12:10:00,83.9,83.97,83.88,83.92,70500.0,72.2679,72.3282,72.2506,72.2851,70500.0
2015-01-26 12:20:00,83.92,83.94,83.74,83.74,66400.0,72.2851,72.3023,72.13,72.13,66400.0
2015-01-26 12:30:00,83.75,83.76,83.61,83.65,89900.0,72.1387,72.1473,72.0181,72.0525,89900.0
2015-01-26 12:40:00,83.66,83.69,83.54,83.59,112300.0,72.0611,72.087,71.9578,72.0008,112300.0
2015-01-26 12:50:00,83.58,83.68,83.56,83.56,62300.0,71.9922,72.0784,71.975,71.975,62300.0
2015-01-26 13:00:00,83.55,83.55,83.38,83.43,231200.0,71.9664,71.9664,71.82,71.863,231200.0
2015-01-26 13:10:00,83.43,83.46,83.38,83.42,122000.0,71.863,71.8889,71.82,71.8544,122000.0
2015-01-26 13:20:00,83.42,83.44,83.33,83.34,155500.0,71.8544,71.8716,71.7769,71.7855,155500.0
2015-01-26 13:30:00,83.35,83.43,83.33,83.4,134300.0,71.7941,71.863,71.7769,71.8372,134300.0
2015-01-26 13:40:00,83.41,83.64,83.38,83.64,149300.0,71.8458,72.0439,71.82,72.0439,149300.0
2015-01-26 13:50:00,83.63,83.76,83.6,83.74,103600.0,72.0353,72.1473,72.0095,72.13,103600.0
2015-01-26 14:00:00,83.74,83.84,83.73,83.77,70100.0,72.13,72.2162,72.1214,72.1559,70100.0
2015-01-26 14:10:00,83.76,83.76,83.65,83.74,75900.0,72.1473,72.1473,72.0525,72.13,75900.0
2015-01-26 14:20:00,83.74,83.8,83.7,83.8,66200.0,72.13,72.1817,72.0956,72.1817,66200.0
2015-01-26 14:30:00,83.81,83.84,83.79,83.81,64300.0,72.1903,72.2162,72.1731,72.1903,64300.0
2015-01-26 14:40:00,83.81,83.9,83.73,83.77,92000.0,72.1903,72.2679,72.1214,72.1559,92000.0
2015-01-26 14:50:00,83.78,83.84,83.75,83.78,71200.0,72.1645,72.2162,72.1387,72.1645,71200.0
2015-01-26 15:00:00,83.8,83.8,83.7,83.7,110300.0,72.1817,72.1817,72.0956,72.0956,110300.0
2015-01-26 15:10:00,83.7,83.72,83.58,83.7,146800.0,72.0956,72.1128,71.9922,72.0956,146800.0
2015-01-26 15:20:00,83.71,83.85,83.69,83.71,131000.0,72.1042,72.2248,72.087,72.1042,131000.0
2015-01-26 15:30:00,83.72,83.82,83.67,83.73,179300.0,72.1128,72.199,72.0698,72.1214,179300.0
2015-01-26 15:40:00,83.73,83.75,83.55,83.57,416700.0,72.1214,72.1387,71.9664,71.9836,416700.0
2015-01-26 15:50:00,83.57,83.66,83.12,83.3,1321300.0,71.9836,72.0611,71.596,71.7511,1321300.0
2015-01-27 09:30:00,82.5,82.62,82.2,82.31,371400.0,71.062,71.1653,70.8036,70.8983,371400.0
2015-01-27 09:40:00,82.31,82.54,82.21,82.39,196000.0,70.8983,71.0964,70.8122,70.9672,196000.0
2015-01-27 09:50:00,82.38,82.42,82.08,82.41,227900.0,70.9586,70.9931,70.7002,70.9844,227900.0
2015-01-27 10:00:00,82.42,82.69,82.31,82.52,248100.0,70.9931,71.2256,70.8983,71.0792,248100.0
2015-01-27 10:10:00,82.54,82.66,82.48,82.55,185300.0,71.0964,71.1998,71.0447,71.105,185300.0
2015-01-27 10:20:00,82.54,82.7,82.46,82.47,147100.0,71.0964,71.2342,71.0275,71.0361,147100.0
2015-01-27 10:30:00,82.47,82.47,82.18,82.28,211000.0,71.0361,71.0361,70.7863,70.8725,211000.0
2015-01-27 10:40:00,82.27,82.28,82.12,82.22,173100.0,70.8639,70.8725,70.7346,70.8208,173100.0
2015-01-27 10:50:00,82.22,82.29,82.18,82.27,170700.0,70.8208,70.8811,70.7863,70.8639,170700.0
2015-01-27 11:00:00,82.26,82.46,82.22,82.45,129600.0,70.8552,71.0275,70.8208,71.0189,129600.0
2015-01-27 11:10:00,82.45,82.67,82.44,82.64,147100.0,71.0189,71.2084,71.0103,71.1826,147100.0
2015-01-27 11:20:00,82.65,82.67,82.45,82.65,180100.0,71.1912,71.2084,71.0189,71.1912,180100.0
2015-01-27 11:30:00,82.67,82.79,82.65,82.71,150900.0,71.2084,71.3118,71.1912,71.2429,150900.0
2015-01-27 11:40:00,82.69,82.74,82.62,82.63,98800.0,71.2256,71.2687,71.1653,71.1739,98800.0
2015-01-27 11:50:00,82.62,82.66,82.51,82.52,76600.0,71.1653,71.1998,71.0706,71.0792,76600.0
2015-01-27 12:00:00,82.51,82.61,82.5,82.6,70200.0,71.0706,71.1567,71.062,71.1481,70200.0
2015-01-27 12:10:00,82.58,82.63,82.52,82.56,57000.0,71.1309,71.1739,71.0792,71.1136,57000.0
2015-01-27 12:20:00,82.56,82.8,82.54,82.8,79300.0,71.1136,71.3204,71.0964,71.3204,79300.0
2015-01-27 12:30:00,82.8,82.9,82.78,82.9,85100.0,71.3204,71.4065,71.3031,71.4065,85100.0
2015-01-27 12:40:00,82.89,82.96,82.86,82.88,59700.0,71.3979,71.4582,71.3721,71.3893,59700.0
2015-01-27 12:50:00,82.89,83.05,82.85,83.04,58400.0,71.3979,71.5357,71.3634,71.5271,58400.0
2015-01-27 13:00:00,83.05,83.09,82.98,83.08,60300.0,71.5357,71.5702,71.4754,71.5616,60300.0
2015-01-27 13:10:00,83.09,83.26,83.04,83.2,60400.0,71.5702,71.7166,71.5271,71.6649,60400.0
2015-01-27 13:20:00,83.19,83.27,83.15,83.15,56600.0,71.6563,71.7252,71.6218,71.6218,56600.0
2015-01-27 13:30:00,83.16,83.21,83.12,83.16,56300.0,71.6305,71.6735,71.596,71.6305,56300.0
2015-01-27 13:40:00,83.17,83.19,82.97,82.98,54400.0,71.6391,71.6563,71.4668,71.4754,54400.0
2015-01-27 13:50:00,82.98,82.99,82.88,82.95,68600.0,71.4754,71.484,71.3893,71.4496,68600.0
2015-01-27 14:00:00,82.96,83.03,82.91,82.92,60000.0,71.4582,71.5185,71.4151,71.4237,60000.0
2015-01-27 14:10:00,82.93,83.11,82.92,83.11,49200.0,71.4323,71.5874,71.4237,71.5874,49200.0
2015-01-27 14:20:00,83.1,83.28,83.1,83.2,86200.0,71.5788,71.7338,71.5788,71.6649,86200.0
2015-01-27 14:30:00,83.21,83.21,82.97,83.07,103700.0,71.6735,71.6735,71.4668,71.5529,103700.0
2015-01-27 14:40:00,83.06,83.06,82.9,83.0,73700.0,71.5443,71.5443,71.4065,71.4926,73700.0
2015-01-27 14:50:00,83.0,83.01,82.76,82.78,91800.0,71.4926,71.5013,71.2859,71.3031,91800.0
2015-01-27 15:00:00,82.78,82.87,82.76,82.85,90900.0,71.3031,71.3807,71.2859,71.3634,90900.0
2015-01-27 15:10:00,82.85,82.89,82.75,82.77,101600.0,71.3634,71.3979,71.2773,71.2945,101600.0
2015-01-27 15:20:00,82.76,82.76,82.58,82.58,133300.0,71.2859,71.2859,71.1309,71.1309,133300.0
2015-01-27 15:30:00,82.58,82.69,82.54,82.58,155400.0,71.1309,71.2256,71.0964,71.1309,155400.0
2015-01-27 15:40:00,82.59,82.65,82.53,82.6,336900.0,71.1395,71.1912,71.0878,71.1481,336900.0
2015-01-27 15:50:00,82.59,82.59,82.35,82.4,509900.0,71.1395,71.1395,70.9328,70.9758,509900.0
2015-01-28 09:30:00,82.8,82.97,82.41,82.52,276700.0,71.3204,71.4668,70.9844,71.0792,276700.0
2015-01-28 09:40:00,82.51,82.79,82.44,82.68,138300.0,71.0706,71.3118,71.0103,71.217,138300.0
2015-01-28 09:50:00,82.69,82.9,82.69,82.8,96900.0,71.2256,71.4065,71.2256,71.3204,96900.0
2015-01-28 10:00:00,82.78,82.97,82.77,82.91,132700.0,71.3031,71.4668,71.2945,71.4151,132700.0
2015-01-28 10:10:00,82.91,83.03,82.68,82.82,110400.0,71.4151,71.5185,71.217,71.3376,110400.0
2015-01-28 10:20:00,82.81,82.91,82.77,82.85,97400.0,71.329,71.4151,71.2945,71.3634,97400.0
2015-01-28 10:30:00,82.85,83.01,82.67,82.76,143700.0,71.3634,71.5013,71.2084,71.2859,143700.0
2015-01-28 10:40:00,82.75,82.82,82.55,82.57,83600.0,71.2773,71.3376,71.105,71.1223,83600.0
2015-01-28 10:50:00,82.57,82.63,82.4,82.54,118800.0,71.1223,71.1739,70.9758,71.0964,118800.0
2015-01-28 11:00:00,82.55,82.79,82.5,82.79,71900.0,71.105,71.3118,71.062,71.3118,71900.0
2015-01-28 11:10:00,82.79,82.79,82.62,82.7,136000.0,71.3118,71.3118,71.1653,71.2342,136000.0
2015-01-28 11:20:00,82.7,82.85,82.65,82.81,114900.0,71.2342,71.3634,71.1912,71.329,114900.0
2015-01-28 11:30:00,82.81,83.02,82.74,82.95,72700.0,71.329,71.5099,71.2687,71.4496,72700.0
2015-01-28 11:40:00,82.93,83.25,82.9,83.2,95400.0,71.4323,71.708,71.4065,71.6649,95400.0
2015-01-28 11:50:00,83.19,83.26,83.19,83.23,130100.0,71.6563,71.7166,71.6563,71.6908,130100.0
2015-01-28 12:00:00,83.23,83.31,83.2,83.25,100700.0,71.6908,71.7597,71.6649,71.708,100700.0
2015-01-28 12:10:00,83.26,83.39,83.19,83.37,109200.0,71.7166,71.8286,71.6563,71.8113,109200.0
2015-01-28 12:20:00,83.37,83.37,83.12,83.21,293700.0,71.8113,71.8113,71.596,71.6735,293700.0
2015-01-28 12:30:00,83.21,83.21,82.94,82.99,146100.0,71.6735,71.6735,71.441,71.484,146100.0
2015-01-28 12:40:00,82.99,83.04,82.95,83.01,60600.0,71.484,71.5271,71.4496,71.5013,60600.0
2015-01-28 12:50:00,83.02,83.11,82.95,82.97,52000.0,71.5099,71.5874,71.4496,71.4668,52000.0
2015-01-28 13:00:00,82.94,83.03,82.93,83.02,97600.0,71.441,71.5185,71.4323,71.5099,97600.0
2015-01-28 13:10:00,83.03,83.03,82.87,82.94,110200.0,71.5185,71.5185,71.3807,71.441,110200.0
2015-01-28 13:20:00,82.95,82.99,82.81,82.82,91200.0,71.4496,71.484,71.329,71.3376,91200.0
2015-01-28 13:30:00,82.83,83.02,82.82,82.98,100100.0,71.3462,71.5099,71.3376,71.4754,100100.0
2015-01-28 13:40:00,82.98,83.01,82.94,82.99,100700.0,71.4754,71.5013,71.441,71.484,100700.0
2015-01-28 13:50:00,83.0,83.06,82.88,82.92,105000.0,71.4926,71.5443,71.3893,71.4237,105000.0
2015-01-28 14:00:00,82.93,83.27,82.81,82.89,290800.0,71.4323,71.7252,71.329,71.3979,290800.0
2015-01-28 14:10:00,82.87,83.05,82.75,82.99,221900.0,71.3807,71.5357,71.2773,71.484,221900.0
2015-01-28 14:20:00,82.99,83.02,82.67,82.76,188400.0,71.484,71.5099,71.2084,71.2859,188400.0
2015-01-28 14:30:00,82.72,82.81,82.56,82.76,169300.0,71.2515,71.329,71.1136,71.2859,169300.0
2015-01-28 14:40:00,82.75,82.87,82.69,82.78,98700.0,71.2773,71.3807,71.2256,71.3031,98700.0
2015-01-28 14:50:00,82.76,83.02,82.72,82.86,111400.0,71.2859,71.5099,71.2515,71.3721,111400.0
2015-01-28 15:00:00,82.87,83.0,82.68,82.78,104000.0,71.3807,71.4926,71.217,71.3031,104000.0
2015-01-28 15:10:00,82.77,82.81,82.51,82.56,161100.0,71.2945,71.329,71.0706,71.1136,161100.0
2015-01-28 15:20:00,82.56,82.65,82.42,82.47,196100.0,71.1136,71.1912,70.9931,71.0361,196100.0
2015-01-28 15:30:00,82.49,82.51,82.14,82.14,395000.0,71.0534,71.0706,70.7519,70.7519,395000.0
2015-01-28 15:40:00,82.13,82.13,81.85,82.02,448100.0,70.7433,70.7433,70.5021,70.6485,448100.0
2015-01-28 15:50:00,82.02,82.08,81.71,81.79,692100.0,70.6485,70.7002,70.3815,70.4504,692100.0
2015-01-29 09:30:00,82.07,82.07,81.55,81.59,254200.0,70.6916,70.6916,70.2437,70.2781,254200.0
2015-01-29 09:40:00,81.59,81.75,81.44,81.6,352900.0,70.2781,70.4159,70.1489,70.2867,352900.0
2015-01-29 09:50:00,81.6,81.8,81.52,81.62,257500.0,70.2867,70.459,70.2178,70.304,257500.0
2015-01-29 10:00:00,81.62,81.84,81.58,81.64,191800.0,70.304,70.4935,70.2695,70.3212,191800.0
2015-01-29 10:10:00,81.64,81.79,81.6,81.79,101000.0,70.3212,70.4504,70.2867,70.4504,101000.0
2015-01-29 10:20:00,81.8,81.84,81.54,81.6,169200.0,70.459,70.4935,70.2351,70.2867,169200.0
2015-01-29 10:30:00,81.6,81.63,81.3,81.39,151300.0,70.2867,70.3126,70.0283,70.1059,151300.0
2015-01-29 10:40:00,81.38,81.41,81.16,81.36,136700.0,70.0972,70.1231,69.9077,70.08,136700.0
2015-01-29 10:50:00,81.36,81.6,81.32,81.56,234200.0,70.08,70.2867,70.0456,70.2523,234200.0
2015-01-29 11:00:00,81.56,81.73,81.45,81.73,246800.0,70.2523,70.3987,70.1575,70.3987,246800.0
2015-01-29 11:10:00,81.72,81.8,81.63,81.7,196500.0,70.3901,70.459,70.3126,70.3729,196500.0
2015-01-29 11:20:00,81.7,81.85,81.69,81.83,163200.0,70.3729,70.5021,70.3643,70.4849,163200.0
2015-01-29 11:30:00,81.83,82.08,81.83,82.0,271000.0,70.4849,70.7002,70.4849,70.6313,271000.0
2015-01-29 11:40:00,81.99,82.06,81.9,82.02,106000.0,70.6227,70.683,70.5452,70.6485,106000.0
2015-01-29 11:50:00,82.03,82.14,82.0,82.02,141800.0,70.6571,70.7519,70.6313,70.6485,141800.0
2015-01-29 12:00:00,82.02,82.31,82.02,82.3,161400.0,70.6485,70.8983,70.6485,70.8897,161400.0
2015-01-29 12:10:00,82.29,82.33,82.19,82.23,104500.0,70.8811,70.9155,70.7949,70.8294,104500.0
2015-01-29 12:20:00,82.23,82.31,82.13,82.19,148200.0,70.8294,70.8983,70.7433,70.7949,148200.0
2015-01-29 12:30:00,82.19,82.26,82.05,82.09,97300.0,70.7949,70.8552,70.6744,70.7088,97300.0
2015-01-29 12:40:00,82.1,82.11,81.86,81.91,112700.0,70.7174,70.726,70.5107,70.5538,112700.0
2015-01-29 12:50:00,81.88,81.92,81.81,81.86,62000.0,70.5279,70.5624,70.4676,70.5107,62000.0
2015-01-29 13:00:00,81.88,81.91,81.72,81.72,71700.0,70.5279,70.5538,70.3901,70.3901,71700.0
2015-01-29 13:10:00,81.71,81.84,81.67,81.77,115000.0,70.3815,70.4935,70.347,70.4332,115000.0
2015-01-29 13:20:00,81.77,81.95,81.77,81.9,105800.0,70.4332,70.5882,70.4332,70.5452,105800.0
2015-01-29 13:30:00,81.91,81.91,81.78,81.9,96500.0,70.5538,70.5538,70.4418,70.5452,96500.0
2015-01-29 13:40:00,81.9,81.9,81.76,81.76,126600.0,70.5452,70.5452,70.4246,70.4246,126600.0
2015-01-29 13:50:00,81.77,81.89,81.72,81.76,113000.0,70.4332,70.5365,70.3901,70.4246,113000.0
2015-01-29 14:00:00,81.76,81.86,81.74,81.76,82000.0,70.4246,70.5107,70.4073,70.4246,82000.0
2015-01-29 14:10:00,81.75,81.85,81.71,81.77,95700.0,70.4159,70.5021,70.3815,70.4332,95700.0
2015-01-29 14:20:00,81.78,81.9,81.77,81.9,129900.0,70.4418,70.5452,70.4332,70.5452,129900.0
2015-01-29 14:30:00,81.88,81.96,81.84,81.93,210500.0,70.5279,70.5968,70.4935,70.571,210500.0
2015-01-29 14:40:00,81.93,81.94,81.81,81.83,154300.0,70.571,70.5796,70.4676,70.4849,154300.0
2015-01-29 14:50:00,81.83,81.86,81.8,81.82,103300.0,70.4849,70.5107,70.459,70.4762,103300.0
2015-01-29 15:00:00,81.83,81.98,81.81,81.97,157800.0,70.4849,70.6141,70.4676,70.6054,157800.0
2015-01-29 15:10:00,81.97,82.13,81.9,82.12,173400.0,70.6054,70.7433,70.5452,70.7346,173400.0
2015-01-29 15:20:00,82.13,82.28,82.11,82.12,208400.0,70.7433,70.8725,70.726,70.7346,208400.0
2015-01-29 15:30:00,82.13,82.27,82.12,82.22,273800.0,70.7433,70.8639,70.7346,70.8208,273800.0
2015-01-29 15:40:00,82.23,82.26,81.99,82.04,280700.0,70.8294,70.8552,70.6227,70.6657,280700.0
2015-01-29 15:50:00,82.04,82.1,81.91,81.99,463600.0,70.6657,70.7174,70.5538,70.6227,463600.0
2015-01-30 09:30:00,82.12,82.14,81.69,82.0,311800.0,70.7346,70.7519,70.3643,70.6313,311800.0
2015-01-30 09:40:00,82.0,82.2,81.85,82.0,215600.0,70.6313,70.8036,70.5021,70.6313,215600.0
2015-01-30 09:50:00,81.99,82.12,81.96,82.06,167600.0,70.6227,70.7346,70.5968,70.683,167600.0
2015-01-30 10:00:00,82.06,82.1,81.83,81.95,255500.0,70.683,70.7174,70.4849,70.5882,255500.0
2015-01-30 10:10:00,81.94,82.02,81.78,81.78,147400.0,70.5796,70.6485,70.4418,70.4418,147400.0
2015-01-30 10:20:00,81.79,81.85,81.73,81.74,85800.0,70.4504,70.5021,70.3987,70.4073,85800.0
2015-01-30 10:30:00,81.74,81.74,81.42,81.51,185700.0,70.4073,70.4073,70.1317,70.2092,185700.0
2015-01-30 10:40:00,81.51,81.74,81.49,81.71,110000.0,70.2092,70.4073,70.192,70.3815,110000.0
2015-01-30 10:50:00,81.71,81.71,81.43,81.58,107500.0,70.3815,70.3815,70.1403,70.2695,107500.0
2015-01-30 11:00:00,81.58,81.65,81.35,81.41,209400.0,70.2695,70.3298,70.0714,70.1231,209400.0
2015-01-30 11:10:00,81.43,81.49,81.26,81.3,142900.0,70.1403,70.192,69.9939,70.0283,142900.0
2015-01-30 11:20:00,81.3,81.47,81.27,81.39,82000.0,70.0283,70.1748,70.0025,70.1059,82000.0
2015-01-30 11:30:00,81.37,81.5,81.36,81.38,101000.0,70.0886,70.2006,70.08,70.0972,101000.0
2015-01-30 11:40:00,81.37,81.4,81.16,81.24,88100.0,70.0886,70.1145,69.9077,69.9767,88100.0
2015-01-30 11:50:00,81.23,81.42,81.16,81.39,71600.0,69.968,70.1317,69.9077,70.1059,71600.0
2015-01-30 12:00:00,81.42,81.74,81.41,81.56,107400.0,70.1317,70.4073,70.1231,70.2523,107400.0
2015-01-30 12:10:00,81.59,81.71,81.53,81.6,81600.0,70.2781,70.3815,70.2264,70.2867,81600.0
2015-01-30 12:20:00,81.6,81.72,81.55,81.63,58900.0,70.2867,70.3901,70.2437,70.3126,58900.0
2015-01-30 12:30:00,81.63,81.65,81.55,81.64,86200.0,70.3126,70.3298,70.2437,70.3212,86200.0
2015-01-30 12:40:00,81.63,81.68,81.59,81.65,148600.0,70.3126,70.3557,70.2781,70.3298,148600.0
2015-01-30 12:50:00,81.64,81.73,81.53,81.56,76800.0,70.3212,70.3987,70.2264,70.2523,76800.0
2015-01-30 13:00:00,81.57,81.67,81.53,81.56,64600.0,70.2609,70.347,70.2264,70.2523,64600.0
2015-01-30 13:10:00,81.56,81.57,81.34,81.36,116600.0,70.2523,70.2609,70.0628,70.08,116600.0
2015-01-30 13:20:00,81.37,81.44,81.31,81.4,82200.0,70.0886,70.1489,70.037,70.1145,82200.0
2015-01-30 13:30:00,81.41,81.52,81.38,81.47,90100.0,70.1231,70.2178,70.0972,70.1748,90100.0
2015-01-30 13:40:00,81.48,81.72,81.39,81.69,102600.0,70.1834,70.3901,70.1059,70.3643,102600.0
2015-01-30 13:50:00,81.69,81.78,81.62,81.68,102700.0,70.3643,70.4418,70.304,70.3557,102700.0
2015-01-30 14:00:00,81.69,81.81,81.56,81.79,79900.0,70.3643,70.4676,70.2523,70.4504,79900.0
2015-01-30 14:10:00,81.76,81.87,81.66,81.83,141800.0,70.4246,70.5193,70.3384,70.4849,141800.0
2015-01-30 14:20:00,81.87,81.93,81.77,81.92,109700.0,70.5193,70.571,70.4332,70.5624,109700.0
2015-01-30 14:30:00,81.92,81.95,81.76,81.78,77600.0,70.5624,70.5882,70.4246,70.4418,77600.0
2015-01-30 14:40:00,81.77,81.82,81.45,81.5,87700.0,70.4332,70.4762,70.1575,70.2006,87700.0
2015-01-30 14:50:00,81.48,81.49,81.29,81.37,101600.0,70.1834,70.192,70.0197,70.0886,101600.0
2015-01-30 15:00:00,81.4,81.52,81.2,81.23,138700.0,70.1145,70.2178,69.9422,69.968,138700.0
2015-01-30 15:10:00,81.22,81.34,81.15,81.15,126900.0,69.9594,70.0628,69.8991,69.8991,126900.0
2015-01-30 15:20:00,81.14,81.23,81.01,81.17,162500.0,69.8905,69.968,69.7785,69.9164,162500.0
2015-01-30 15:30:00,81.17,81.25,81.03,81.09,205300.0,69.9164,69.9853,69.7958,69.8475,205300.0
2015-01-30 15:40:00,81.08,81.08,80.85,80.87,450200.0,69.8388,69.8388,69.6407,69.658,450200.0
2015-01-30 15:50:00,80.88,80.88,80.56,80.7,692400.0,69.6666,69.6666,69.3909,69.5115,692400.0
2015-02-02 09:30:00,80.96,81.6,80.94,81.52,264100.0,69.7355,70.2867,69.7182,70.2178,264100.0
2015-02-02 09:40:00,81.52,81.77,81.38,81.61,237400.0,70.2178,70.4332,70.0972,70.2954,237400.0
2015-02-02 09:50:00,81.59,81.62,81.35,81.38,144800.0,70.2781,70.304,70.0714,70.0972,144800.0
2015-02-02 10:00:00,81.38,81.38,80.93,81.02,178900.0,70.0972,70.0972,69.7096,69.7872,178900.0
2015-02-02 10:10:00,80.99,81.22,80.97,81.17,133500.0,69.7613,69.9594,69.7441,69.9164,133500.0
2015-02-02 10:20:00,81.16,81.27,81.06,81.08,121100.0,69.9077,70.0025,69.8216,69.8388,121100.0
2015-02-02 10:30:00,81.1,81.28,80.85,81.23,134300.0,69.8561,70.0111,69.6407,69.968,134300.0
2015-02-02 10:40:00,81.23,81.38,81.13,81.21,91500.0,69.968,70.0972,69.8819,69.9508,91500.0
2015-02-02 10:50:00,81.2,81.5,81.17,81.37,62500.0,69.9422,70.2006,69.9164,70.0886,62500.0
2015-02-02 11:00:00,81.36,81.53,81.29,81.48,72400.0,70.08,70.2264,70.0197,70.1834,72400.0
2015-02-02 11:10:00,81.49,81.59,81.45,81.47,100800.0,70.192,70.2781,70.1575,70.1748,100800.0
2015-02-02 11:20:00,81.46,81.62,81.4,81.57,79200.0,70.1662,70.304,70.1145,70.2609,79200.0
2015-02-02 11:30:00,81.58,81.9,81.51,81.76,126000.0,70.2695,70.5452,70.2092,70.4246,126000.0
2015-02-02 11:40:00,81.75,81.85,81.71,81.76,122800.0,70.4159,70.5021,70.3815,70.4246,122800.0
2015-02-02 11:50:00,81.76,81.8,81.52,81.55,61200.0,70.4246,70.459,70.2178,70.2437,61200.0
2015-02-02 12:00:00,81.55,81.63,81.37,81.47,61700.0,70.2437,70.3126,70.0886,70.1748,61700.0
2015-02-02 12:10:00,81.45,81.63,81.37,81.57,64200.0,70.1575,70.3126,70.0886,70.2609,64200.0
2015-02-02 12:20:00,81.58,81.58,81.39,81.48,73100.0,70.2695,70.2695,70.1059,70.1834,73100.0
2015-02-02 12:30:00,81.52,81.52,81.37,81.43,59900.0,70.2178,70.2178,70.0886,70.1403,59900.0
2015-02-02 12:40:00,81.44,81.47,81.11,81.14,59300.0,70.1489,70.1748,69.8647,69.8905,59300.0
2015-02-02 12:50:00,81.12,81.24,81.12,81.15,42500.0,69.8733,69.9767,69.8733,69.8991,42500.0
2015-02-02 13:00:00,81.16,81.2,81.07,81.2,44600.0,69.9077,69.9422,69.8302,69.9422,44600.0
2015-02-02 13:10:00,81.21,81.35,81.21,81.27,58900.0,69.9508,70.0714,69.9508,70.0025,58900.0
2015-02-02 13:20:00,81.29,81.54,81.29,81.49,52300.0,70.0197,70.2351,70.0197,70.192,52300.0
2015-02-02 13:30:00,81.51,81.57,81.24,81.24,83200.0,70.2092,70.2609,69.9767,69.9767,83200.0
2015-02-02 13:40:00,81.23,81.32,81.15,81.2,47600.0,69.968,70.0456,69.8991,69.9422,47600.0
2015-02-02 13:50:00,81.2,81.33,81.08,81.13,54900.0,69.9422,70.0542,69.8388,69.8819,54900.0
2015-02-02 14:00:00,81.12,81.32,81.09,81.27,57500.0,69.8733,70.0456,69.8475,70.0025,57500.0
2015-02-02 14:10:00,81.27,81.39,81.22,81.39,57000.0,70.0025,70.1059,69.9594,70.1059,57000.0
2015-02-02 14:20:00,81.4,81.62,81.39,81.62,69200.0,70.1145,70.304,70.1059,70.304,69200.0
2015-02-02 14:30:00,81.61,81.63,81.44,81.48,89400.0,70.2954,70.3126,70.1489,70.1834,89400.0
2015-02-02 14:40:00,81.48,81.55,81.36,81.4,84100.0,70.1834,70.2437,70.08,70.1145,84100.0
2015-02-02 14:50:00,81.4,81.58,81.33,81.4,77800.0,70.1145,70.2695,70.0542,70.1145,77800.0
2015-02-02 15:00:00,81.4,81.59,81.39,81.57,68500.0,70.1145,70.2781,70.1059,70.2609,68500.0
2015-02-02 15:10:00,81.59,81.76,81.57,81.71,126500.0,70.2781,70.4246,70.2609,70.3815,126500.0
2015-02-02 15:20:00,81.72,81.82,81.71,81.73,193100.0,70.3901,70.4762,70.3815,70.3987,193100.0
2015-02-02 15:30:00,81.73,82.06,81.69,82.04,278900.0,70.3987,70.683,70.3643,70.6657,278900.0
2015-02-02 15:40:00,82.05,82.25,82.04,82.14,368100.0,70.6744,70.8466,70.6657,70.7519,368100.0
2015-02-02 15:50:00,82.14,82.17,82.04,82.15,494500.0,70.7519,70.7777,70.6657,70.7605,494500.0
2015-02-03 09:30:00,82.58,82.87,82.54,82.78,188000.0,71.1309,71.3807,71.0964,71.3031,188000.0
2015-02-03 09:40:00,82.77,82.99,82.7,82.85,160000.0,71.2945,71.484,71.2342,71.3634,160000.0
2015-02-03 09:50:00,82.85,83.03,82.81,83.02,116700.0,71.3634,71.5185,71.329,71.5099,116700.0
2015-02-03 10:00:00,83.01,83.04,82.85,82.91,154200.0,71.5013,71.5271,71.3634,71.4151,154200.0
2015-02-03 10:10:00,82.9,83.07,82.83,82.92,148600.0,71.4065,71.5529,71.3462,71.4237,148600.0
2015-02-03 10:20:00,82.92,83.18,82.87,83.18,119400.0,71.4237,71.6477,71.3807,71.6477,119400.0
2015-02-03 10:30:00,83.17,83.21,82.96,83.05,95100.0,71.6391,71.6735,71.4582,71.5357,95100.0
2015-02-03 10:40:00,83.04,83.18,82.98,83.03,84700.0,71.5271,71.6477,71.4754,71.5185,84700.0
2015-02-03 10:50:00,83.04,83.05,82.74,82.75,108400.0,71.5271,71.5357,71.2687,71.2773,108400.0
2015-02-03 11:00:00,82.75,82.93,82.73,82.91,84100.0,71.2773,71.4323,71.2601,71.4151,84100.0
2015-02-03 11:10:00,82.91,83.07,82.82,82.95,60300.0,71.4151,71.5529,71.3376,71.4496,60300.0
2015-02-03 11:20:00,82.96,83.08,82.93,82.93,61500.0,71.4582,71.5616,71.4323,71.4323,61500.0
2015-02-03 11:30:00,82.94,83.02,82.84,83.01,73800.0,71.441,71.5099,71.3548,71.5013,73800.0
2015-02-03 11:40:00,83.0,83.05,82.86,82.98,64600.0,71.4926,71.5357,71.3721,71.4754,64600.0
2015-02-03 11:50:00,82.98,82.99,82.78,82.82,73400.0,71.4754,71.484,71.3031,71.3376,73400.0
2015-02-03 12:00:00,82.82,82.91,82.73,82.87,72100.0,71.3376,71.4151,71.2601,71.3807,72100.0
2015-02-03 12:10:00,82.87,83.09,82.86,82.96,112700.0,71.3807,71.5702,71.3721,71.4582,112700.0
2015-02-03 12:20:00,82.95,83.11,82.93,83.06,83300.0,71.4496,71.5874,71.4323,71.5443,83300.0
2015-02-03 12:30:00,83.04,83.04,82.89,82.97,49300.0,71.5271,71.5271,71.3979,71.4668,49300.0
2015-02-03 12:40:00,82.97,83.14,82.95,83.09,63600.0,71.4668,71.6132,71.4496,71.5702,63600.0
2015-02-03 12:50:00,83.09,83.16,83.01,83.01,88300.0,71.5702,71.6305,71.5013,71.5013,88300.0
2015-02-03 13:00:00,83.01,83.09,82.96,83.08,62500.0,71.5013,71.5702,71.4582,71.5616,62500.0
2015-02-03 13:10:00,83.07,83.21,83.03,83.13,85300.0,71.5529,71.6735,71.5185,71.6046,85300.0
2015-02-03 13:20:00,83.13,83.25,83.1,83.2,87400.0,71.6046,71.708,71.5788,71.6649,87400.0
2015-02-03 13:30:00,83.2,83.3,83.06,83.08,84000.0,71.6649,71.7511,71.5443,71.5616,84000.0
2015-02-03 13:40:00,83.08,83.15,83.06,83.12,89300.0,71.5616,71.6218,71.5443,71.596,89300.0
2015-02-03 13:50:00,83.12,83.36,83.1,83.34,157100.0,71.596,71.8027,71.5788,71.7855,157100.0
2015-02-03 14:00:00,83.33,83.41,83.27,83.3,133300.0,71.7769,71.8458,71.7252,71.7511,133300.0
2015-02-03 14:10:00,83.3,83.36,83.27,83.32,83700.0,71.7511,71.8027,71.7252,71.7683,83700.0
2015-02-03 14:20:00,83.32,83.42,83.29,83.37,116600.0,71.7683,71.8544,71.7424,71.8113,116600.0
2015-02-03 14:30:00,83.38,83.45,83.33,83.44,117900.0,71.82,71.8803,71.7769,71.8716,117900.0
2015-02-03 14:40:00,83.43,83.48,83.36,83.38,140700.0,71.863,71.9061,71.8027,71.82,140700.0
2015-02-03 14:50:00,83.39,83.53,83.36,83.52,115100.0,71.8286,71.9492,71.8027,71.9405,115100.0
2015-02-03 15:00:00,83.53,83.57,83.46,83.56,96600.0,71.9492,71.9836,71.8889,71.975,96600.0
2015-02-03 15:10:00,83.57,83.67,83.5,83.63,138000.0,71.9836,72.0698,71.9233,72.0353,138000.0
2015-02-03 15:20:00,83.63,83.73,83.59,83.69,214800.0,72.0353,72.1214,72.0008,72.087,214800.0
2015-02-03 15:30:00,83.69,83.74,83.58,83.69,241300.0,72.087,72.13,71.9922,72.087,241300.0
2015-02-03 15:40:00,83.69,83.77,83.65,83.7,229300.0,72.087,72.1559,72.0525,72.0956,229300.0
2015-02-03 15:50:00,83.71,83.77,83.64,83.72,442200.0,72.1042,72.1559,72.0439,72.1128,442200.0
2015-02-04 09:30:00,83.48,83.8,83.33,83.66,324300.0,71.9061,72.1817,71.7769,72.0611,324300.0
2015-02-04 09:40:00,83.67,84.09,83.66,84.08,188500.0,72.0698,72.4315,72.0611,72.4229,188500.0
2015-02-04 09:50:00,84.08,84.12,83.9,83.99,182300.0,72.4229,72.4574,72.2679,72.3454,182300.0
2015-02-04 10:00:00,83.97,84.15,83.94,84.0,188100.0,72.3282,72.4832,72.3023,72.354,188100.0
2015-02-04 10:10:00,84.0,84.12,83.92,83.92,197200.0,72.354,72.4574,72.2851,72.2851,197200.0
2015-02-04 10:20:00,83.92,84.05,83.83,83.83,191600.0,72.2851,72.3971,72.2076,72.2076,191600.0
2015-02-04 10:30:00,83.82,83.98,83.76,83.98,194100.0,72.199,72.3368,72.1473,72.3368,194100.0
2015-02-04 10:40:00,83.97,84.16,83.92,84.14,220600.0,72.3282,72.4918,72.2851,72.4746,220600.0
2015-02-04 10:50:00,84.14,84.38,84.13,84.19,277200.0,72.4746,72.6813,72.466,72.5177,277200.0
2015-02-04 11:00:00,84.18,84.18,84.0,84.01,96000.0,72.509,72.509,72.354,72.3626,96000.0
2015-02-04 11:10:00,84.0,84.12,83.98,84.03,96500.0,72.354,72.4574,72.3368,72.3798,96500.0
2015-02-04 11:20:00,84.04,84.27,84.03,84.26,104500.0,72.3885,72.5866,72.3798,72.578,104500.0
2015-02-04 11:30:00,84.27,84.47,84.24,84.4,182800.0,72.5866,72.7588,72.5607,72.6985,182800.0
2015-02-04 11:40:00,84.4,84.42,84.23,84.24,95600.0,72.6985,72.7158,72.5521,72.5607,95600.0
2015-02-04 11:50:00,84.23,84.29,84.21,84.28,80600.0,72.5521,72.6038,72.5349,72.5952,80600.0
2015-02-04 12:00:00,84.28,84.32,84.21,84.32,114900.0,72.5952,72.6296,72.5349,72.6296,114900.0
2015-02-04 12:10:00,84.33,84.33,84.12,84.14,59300.0,72.6382,72.6382,72.4574,72.4746,59300.0
2015-02-04 12:20:00,84.15,84.15,84.0,84.0,90800.0,72.4832,72.4832,72.354,72.354,90800.0
2015-02-04 12:30:00,84.0,84.09,83.99,84.01,83600.0,72.354,72.4315,72.3454,72.3626,83600.0
2015-02-04 12:40:00,84.0,84.02,83.9,83.95,136400.0,72.354,72.3712,72.2679,72.3109,136400.0
2015-02-04 12:50:00,83.96,84.07,83.95,84.02,53000.0,72.3195,72.4143,72.3109,72.3712,53000.0
2015-02-04 13:00:00,84.02,84.12,84.01,84.11,64300.0,72.3712,72.4574,72.3626,72.4488,64300.0
2015-02-04 13:10:00,84.11,84.13,84.05,84.05,58800.0,72.4488,72.466,72.3971,72.3971,58800.0
2015-02-04 13:20:00,84.05,84.25,84.0,84.22,114400.0,72.3971,72.5693,72.354,72.5435,114400.0
2015-02-04 13:30:00,84.22,84.24,84.04,84.04,57800.0,72.5435,72.5607,72.3885,72.3885,57800.0
2015-02-04 13:40:00,84.04,84.05,84.0,84.0,60400.0,72.3885,72.3971,72.354,72.354,60400.0
2015-02-04 13:50:00,84.0,84.04,83.96,84.02,93200.0,72.354,72.3885,72.3195,72.3712,93200.0
2015-02-04 14:00:00,84.02,84.1,83.96,83.99,105900.0,72.3712,72.4401,72.3195,72.3454,105900.0
2015-02-04 14:10:00,84.0,84.02,83.79,83.81,103900.0,72.354,72.3712,72.1731,72.1903,103900.0
2015-02-04 14:20:00,83.8,83.96,83.8,83.91,70100.0,72.1817,72.3195,72.1817,72.2765,70100.0
2015-02-04 14:30:00,83.91,83.95,83.85,83.9,112500.0,72.2765,72.3109,72.2248,72.2679,112500.0
2015-02-04 14:40:00,83.89,83.94,83.82,83.94,83300.0,72.2593,72.3023,72.199,72.3023,83300.0
2015-02-04 14:50:00,83.94,83.98,83.83,83.94,83200.0,72.3023,72.3368,72.2076,72.3023,83200.0
2015-02-04 15:00:00,83.93,84.04,83.89,84.02,85000.0,72.2937,72.3885,72.2593,72.3712,85000.0
2015-02-04 15:10:00,84.03,84.13,84.0,84.11,74800.0,72.3798,72.466,72.354,72.4488,74800.0
2015-02-04 15:20:00,84.1,84.21,84.06,84.2,115800.0,72.4401,72.5349,72.4057,72.5263,115800.0
2015-02-04 15:30:00,84.21,84.3,83.98,83.99,168700.0,72.5349,72.6124,72.3368,72.3454,168700.0
2015-02-04 15:40:00,83.99,84.04,83.52,83.6,404200.0,72.3454,72.3885,71.9405,72.0095,404200.0
2015-02-04 15:50:00,83.61,83.64,83.47,83.61,381600.0,72.0181,72.0439,71.8975,72.0181,381600.0
2015-02-05 09:30:00,84.25,84.34,84.08,84.3,133200.0,72.5693,72.6469,72.4229,72.6124,133200.0
2015-02-05 09:40:00,84.3,84.49,84.25,84.45,112400.0,72.6124,72.7761,72.5693,72.7416,112400.0
2015-02-05 09:50:00,84.47,84.69,84.46,84.63,162900.0,72.7588,72.9483,72.7502,72.8967,162900.0
2015-02-05 10:00:00,84.6,84.62,84.41,84.56,89200.0,72.8708,72.888,72.7072,72.8364,89200.0
2015-02-05 10:10:00,84.55,84.6,84.43,84.53,64600.0,72.8277,72.8708,72.7244,72.8105,64600.0
2015-02-05 10:20:00,84.54,84.61,84.45,84.6,52600.0,72.8191,72.8794,72.7416,72.8708,52600.0
2015-02-05 10:30:00,84.6,84.62,84.3,84.45,98600.0,72.8708,72.888,72.6124,72.7416,98600.0
2015-02-05 10:40:00,84.45,84.7,84.41,84.68,68700.0,72.7416,72.957,72.7072,72.9397,68700.0
2015-02-05 10:50:00,84.67,84.7,84.57,84.57,68500.0,72.9311,72.957,72.845,72.845,68500.0
2015-02-05 11:00:00,84.56,84.67,84.52,84.64,51900.0,72.8364,72.9311,72.8019,72.9053,51900.0
2015-02-05 11:10:00,84.64,84.68,84.48,84.53,67800.0,72.9053,72.9397,72.7675,72.8105,67800.0
2015-02-05 11:20:00,84.53,84.74,84.53,84.74,111900.0,72.8105,72.9914,72.8105,72.9914,111900.0
2015-02-05 11:30:00,84.73,84.86,84.73,84.85,122000.0,72.9828,73.0948,72.9828,73.0862,122000.0
2015-02-05 11:40:00,84.84,84.85,84.63,84.72,72800.0,73.0775,73.0862,72.8967,72.9742,72800.0
2015-02-05 11:50:00,84.72,84.79,84.66,84.78,48900.0,72.9742,73.0345,72.9225,73.0259,48900.0
2015-02-05 12:00:00,84.79,84.83,84.71,84.73,77100.0,73.0345,73.0689,72.9656,72.9828,77100.0
2015-02-05 12:10:00,84.74,84.79,84.69,84.72,58900.0,72.9914,73.0345,72.9483,72.9742,58900.0
2015-02-05 12:20:00,84.73,84.75,84.62,84.68,42900.0,72.9828,73.0,72.888,72.9397,42900.0
2015-02-05 12:30:00,84.68,84.72,84.63,84.69,50200.0,72.9397,72.9742,72.8967,72.9483,50200.0
2015-02-05 12:40:00,84.69,84.79,84.65,84.65,63000.0,72.9483,73.0345,72.9139,72.9139,63000.0
2015-02-05 12:50:00,84.66,84.69,84.49,84.54,50100.0,72.9225,72.9483,72.7761,72.8191,50100.0
2015-02-05 13:00:00,84.55,84.64,84.53,84.54,56900.0,72.8277,72.9053,72.8105,72.8191,56900.0
2015-02-05 13:10:00,84.53,84.72,84.53,84.68,65000.0,72.8105,72.9742,72.8105,72.9397,65000.0
2015-02-05 13:20:00,84.68,84.79,84.67,84.72,54400.0,72.9397,73.0345,72.9311,72.9742,54400.0
2015-02-05 13:30:00,84.72,84.75,84.62,84.66,67200.0,72.9742,73.0,72.888,72.9225,67200.0
2015-02-05 13:40:00,84.67,84.82,84.66,84.8,67500.0,72.9311,73.0603,72.9225,73.0431,67500.0
2015-02-05 13:50:00,84.8,84.81,84.62,84.63,70600.0,73.0431,73.0517,72.888,72.8967,70600.0
2015-02-05 14:00:00,84.62,84.62,84.51,84.59,82000.0,72.888,72.888,72.7933,72.8622,82000.0
2015-02-05 14:10:00,84.59,84.74,84.59,84.7,73700.0,72.8622,72.9914,72.8622,72.957,73700.0
2015-02-05 14:20:00,84.7,84.71,84.56,84.58,68900.0,72.957,72.9656,72.8364,72.8536,68900.0
2015-02-05 14:30:00,84.58,84.68,84.56,84.61,64800.0,72.8536,72.9397,72.8364,72.8794,64800.0
2015-02-05 14:40:00,84.6,84.64,84.53,84.64,64000.0,72.8708,72.9053,72.8105,72.9053,64000.0
2015-02-05 14:50:00,84.64,84.75,84.63,84.74,80600.0,72.9053,73.0,72.8967,72.9914,80600.0
2015-02-05 15:00:00,84.75,84.78,84.67,84.68,102700.0,73.0,73.0259,72.9311,72.9397,102700.0
2015-02-05 15:10:00,84.67,84.67,84.58,84.66,82700.0,72.9311,72.9311,72.8536,72.9225,82700.0
2015-02-05 15:20:00,84.66,84.87,84.66,84.86,92000.0,72.9225,73.1034,72.9225,73.0948,92000.0
2015-02-05 15:30:00,84.86,84.93,84.81,84.93,132400.0,73.0948,73.1551,73.0517,73.1551,132400.0
2015-02-05 15:40:00,84.93,84.94,84.77,84.78,152300.0,73.1551,73.1637,73.0172,73.0259,152300.0
2015-02-05 15:50:00,84.78,84.83,84.69,84.73,255600.0,73.0259,73.0689,72.9483,72.9828,255600.0
2015-02-06 09:30:00,85.11,85.57,85.02,85.55,185500.0,73.3101,73.7063,73.2326,73.6891,185500.0
2015-02-06 09:40:00,85.58,85.69,85.41,85.56,161900.0,73.7149,73.8097,73.5685,73.6977,161900.0
2015-02-06 09:50:00,85.55,85.75,85.53,85.71,138500.0,73.6891,73.8614,73.6719,73.8269,138500.0
2015-02-06 10:00:00,85.71,85.89,85.69,85.87,127200.0,73.8269,73.982,73.8097,73.9647,127200.0
2015-02-06 10:10:00,85.86,86.0,85.73,85.98,163000.0,73.9561,74.0767,73.8441,74.0595,163000.0
2015-02-06 10:20:00,85.98,86.01,85.67,85.68,167300.0,74.0595,74.0853,73.7925,73.8011,167300.0
2015-02-06 10:30:00,85.68,85.8,85.6,85.61,166500.0,73.8011,73.9044,73.7322,73.7408,166500.0
2015-02-06 10:40:00,85.62,85.84,85.61,85.78,99400.0,73.7494,73.9389,73.7408,73.8872,99400.0
2015-02-06 10:50:00,85.79,85.85,85.7,85.74,77600.0,73.8958,73.9475,73.8183,73.8528,77600.0
2015-02-06 11:00:00,85.73,85.74,85.53,85.58,133900.0,73.8441,73.8528,73.6719,73.7149,133900.0
2015-02-06 11:10:00,85.57,85.63,85.54,85.63,70500.0,73.7063,73.758,73.6805,73.758,70500.0
2015-02-06 11:20:00,85.64,85.74,85.63,85.74,58800.0,73.7666,73.8528,73.758,73.8528,58800.0
2015-02-06 11:30:00,85.72,85.77,85.55,85.71,72400.0,73.8355,73.8786,73.6891,73.8269,72400.0
2015-02-06 11:40:00,85.72,85.82,85.71,85.78,63000.0,73.8355,73.9217,73.8269,73.8872,63000.0
2015-02-06 11:50:00,85.78,85.8,85.65,85.67,66400.0,73.8872,73.9044,73.7752,73.7925,66400.0
2015-02-06 12:00:00,85.68,85.68,85.54,85.57,52200.0,73.8011,73.8011,73.6805,73.7063,52200.0
2015-02-06 12:10:00,85.57,85.67,85.57,85.57,56500.0,73.7063,73.7925,73.7063,73.7063,56500.0
2015-02-06 12:20:00,85.58,85.65,85.56,85.61,41600.0,73.7149,73.7752,73.6977,73.7408,41600.0
2015-02-06 12:30:00,85.61,85.69,85.57,85.59,54200.0,73.7408,73.8097,73.7063,73.7236,54200.0
2015-02-06 12:40:00,85.58,85.62,85.36,85.5,156200.0,73.7149,73.7494,73.5254,73.646,156200.0
2015-02-06 12:50:00,85.51,85.65,85.49,85.63,49600.0,73.6547,73.7752,73.6374,73.758,49600.0
2015-02-06 13:00:00,85.63,85.65,85.37,85.42,55800.0,73.758,73.7752,73.5341,73.5771,55800.0
2015-02-06 13:10:00,85.41,85.41,85.16,85.17,93000.0,73.5685,73.5685,73.3532,73.3618,93000.0
2015-02-06 13:20:00,85.17,85.21,84.82,84.95,160100.0,73.3618,73.3962,73.0603,73.1723,160100.0
2015-02-06 13:30:00,84.95,84.95,84.81,84.85,117200.0,73.1723,73.1723,73.0517,73.0862,117200.0
2015-02-06 13:40:00,84.85,85.14,84.84,85.03,88500.0,73.0862,73.3359,73.0775,73.2412,88500.0
2015-02-06 13:50:00,85.03,85.08,85.01,85.04,72800.0,73.2412,73.2843,73.224,73.2498,72800.0
2015-02-06 14:00:00,85.03,85.11,84.96,85.05,54000.0,73.2412,73.3101,73.1809,73.2584,54000.0
2015-02-06 14:10:00,85.05,85.18,85.02,85.17,63200.0,73.2584,73.3704,73.2326,73.3618,63200.0
2015-02-06 14:20:00,85.17,85.18,85.04,85.14,70000.0,73.3618,73.3704,73.2498,73.3359,70000.0
2015-02-06 14:30:00,85.14,85.28,85.13,85.21,65100.0,73.3359,73.4565,73.3273,73.3962,65100.0
2015-02-06 14:40:00,85.21,85.24,85.04,85.1,81300.0,73.3962,73.4221,73.2498,73.3015,81300.0
2015-02-06 14:50:00,85.1,85.11,85.04,85.04,91200.0,73.3015,73.3101,73.2498,73.2498,91200.0
2015-02-06 15:00:00,85.04,85.1,84.87,84.97,157600.0,73.2498,73.3015,73.1034,73.1895,157600.0
2015-02-06 15:10:00,84.97,85.01,84.83,84.93,167500.0,73.1895,73.224,73.0689,73.1551,167500.0
2015-02-06 15:20:00,84.93,85.01,84.81,84.83,202000.0,73.1551,73.224,73.0517,73.0689,202000.0
2015-02-06 15:30:00,84.83,85.01,84.77,85.0,167000.0,73.0689,73.224,73.0172,73.2154,167000.0
2015-02-06 15:40:00,85.0,85.01,84.78,84.91,237100.0,73.2154,73.224,73.0259,73.1378,237100.0
2015-02-06 15:50:00,84.91,85.01,84.84,85.0,298400.0,73.1378,73.224,73.0775,73.2154,298400.0
2015-02-09 09:30:00,84.53,84.65,84.3,84.63,169000.0,72.8105,72.9139,72.6124,72.8967,169000.0
2015-02-09 09:40:00,84.63,84.87,84.63,84.83,115100.0,72.8967,73.1034,72.8967,73.0689,115100.0
2015-02-09 09:50:00,84.86,84.98,84.7,84.75,70300.0,73.0948,73.1981,72.957,73.0,70300.0
2015-02-09 10:00:00,84.74,84.8,84.59,84.63,75300.0,72.9914,73.0431,72.8622,72.8967,75300.0
2015-02-09 10:10:00,84.63,84.79,84.52,84.75,67500.0,72.8967,73.0345,72.8019,73.0,67500.0
2015-02-09 10:20:00,84.76,84.78,84.44,84.5,56100.0,73.0086,73.0259,72.733,72.7847,56100.0
2015-02-09 10:30:00,84.51,84.74,84.46,84.68,54400.0,72.7933,72.9914,72.7502,72.9397,54400.0
2015-02-09 10:40:00,84.69,84.72,84.52,84.53,77000.0,72.9483,72.9742,72.8019,72.8105,77000.0
2015-02-09 10:50:00,84.53,84.7,84.53,84.69,67200.0,72.8105,72.957,72.8105,72.9483,67200.0
2015-02-09 11:00:00,84.69,84.89,84.69,84.89,55600.0,72.9483,73.1206,72.9483,73.1206,55600.0
2015-02-09 11:10:00,84.88,84.97,84.84,84.94,61900.0,73.112,73.1895,73.0775,73.1637,61900.0
2015-02-09 11:20:00,84.94,85.11,84.91,85.07,87000.0,73.1637,73.3101,73.1378,73.2757,87000.0
2015-02-09 11:30:00,85.09,85.11,84.95,85.0,74900.0,73.2929,73.3101,73.1723,73.2154,74900.0
2015-02-09 11:40:00,85.0,85.12,85.0,85.1,60400.0,73.2154,73.3187,73.2154,73.3015,60400.0
2015-02-09 11:50:00,85.11,85.15,85.0,85.11,58200.0,73.3101,73.3446,73.2154,73.3101,58200.0
2015-02-09 12:00:00,85.13,85.14,84.99,85.09,58000.0,73.3273,73.3359,73.2067,73.2929,58000.0
2015-02-09 12:10:00,85.09,85.13,84.99,85.02,40900.0,73.2929,73.3273,73.2067,73.2326,40900.0
2015-02-09 12:20:00,85.03,85.13,84.99,85.13,44300.0,73.2412,73.3273,73.2067,73.3273,44300.0
2015-02-09 12:30:00,85.14,85.25,85.13,85.17,36700.0,73.3359,73.4307,73.3273,73.3618,36700.0
2015-02-09 12:40:00,85.15,85.15,84.99,85.08,36000.0,73.3446,73.3446,73.2067,73.2843,36000.0
2015-02-09 12:50:00,85.1,85.11,84.93,84.97,42400.0,73.3015,73.3101,73.1551,73.1895,42400.0
2015-02-09 13:00:00,84.96,85.05,84.9,85.04,60000.0,73.1809,73.2584,73.1292,73.2498,60000.0
2015-02-09 13:10:00,85.03,85.15,85.03,85.04,44100.0,73.2412,73.3446,73.2412,73.2498,44100.0
2015-02-09 13:20:00,85.03,85.08,84.99,84.99,34500.0,73.2412,73.2843,73.2067,73.2067,34500.0
2015-02-09 13:30:00,84.99,85.0,84.9,84.91,51000.0,73.2067,73.2154,73.1292,73.1378,51000.0
2015-02-09 13:40:00,84.92,85.01,84.89,84.95,53300.0,73.1464,73.224,73.1206,73.1723,53300.0
2015-02-09 13:50:00,84.94,85.03,84.91,85.01,46800.0,73.1637,73.2412,73.1378,73.224,46800.0
2015-02-09 14:00:00,85.0,85.02,84.87,84.88,47200.0,73.2154,73.2326,73.1034,73.112,47200.0
2015-02-09 14:10:00,84.89,84.92,84.79,84.81,57600.0,73.1206,73.1464,73.0345,73.0517,57600.0
2015-02-09 14:20:00,84.81,84.95,84.79,84.94,44400.0,73.0517,73.1723,73.0345,73.1637,44400.0
2015-02-09 14:30:00,84.93,85.02,84.9,85.0,67100.0,73.1551,73.2326,73.1292,73.2154,67100.0
2015-02-09 14:40:00,85.0,85.06,84.88,84.91,50000.0,73.2154,73.267,73.112,73.1378,50000.0
2015-02-09 14:50:00,84.91,84.95,84.85,84.87,49200.0,73.1378,73.1723,73.0862,73.1034,49200.0
2015-02-09 15:00:00,84.87,84.89,84.74,84.81,66000.0,73.1034,73.1206,72.9914,73.0517,66000.0
2015-02-09 15:10:00,84.82,84.89,84.73,84.74,75100.0,73.0603,73.1206,72.9828,72.9914,75100.0
2015-02-09 15:20:00,84.73,84.92,84.71,84.91,66600.0,72.9828,73.1464,72.9656,73.1378,66600.0
2015-02-09 15:30:00,84.9,84.94,84.83,84.9,88400.0,73.1292,73.1637,73.0689,73.1292,88400.0
2015-02-09 15:40:00,84.91,85.1,84.89,85.06,102100.0,73.1378,73.3015,73.1206,73.267,102100.0
2015-02-09 15:50:00,85.05,85.06,84.94,84.96,202400.0,73.2584,73.267,73.1637,73.1809,202400.0
2015-02-10 09:30:00,85.6,85.94,85.5,85.91,164400.0,73.7322,74.025,73.646,73.9992,164400.0
2015-02-10 09:40:00,85.88,85.9,85.65,85.82,112000.0,73.9734,73.9906,73.7752,73.9217,112000.0
2015-02-10 09:50:00,85.83,85.92,85.67,85.69,108400.0,73.9303,74.0078,73.7925,73.8097,108400.0
2015-02-10 10:00:00,85.7,85.75,85.66,85.73,107800.0,73.8183,73.8614,73.7839,73.8441,107800.0
2015-02-10 10:10:00,85.73,85.8,85.64,85.64,96300.0,73.8441,73.9044,73.7666,73.7666,96300.0
2015-02-10 10:20:00,85.65,85.74,85.57,85.66,73800.0,73.7752,73.8528,73.7063,73.7839,73800.0
2015-02-10 10:30:00,85.65,85.65,85.47,85.55,57900.0,73.7752,73.7752,73.6202,73.6891,57900.0
2015-02-10 10:40:00,85.54,85.57,85.21,85.26,64200.0,73.6805,73.7063,73.3962,73.4393,64200.0
2015-02-10 10:50:00,85.27,85.4,85.27,85.36,62200.0,73.4479,73.5599,73.4479,73.5254,62200.0
2015-02-10 11:00:00,85.36,85.42,85.21,85.42,41400.0,73.5254,73.5771,73.3962,73.5771,41400.0
2015-02-10 11:10:00,85.42,85.48,85.27,85.38,57000.0,73.5771,73.6288,73.4479,73.5427,57000.0
2015-02-10 11:20:00,85.38,85.5,85.32,85.46,44500.0,73.5427,73.646,73.491,73.6116,44500.0
2015-02-10 11:30:00,85.46,85.55,85.4,85.52,56000.0,73.6116,73.6891,73.5599,73.6633,56000.0
2015-02-10 11:40:00,85.52,85.59,85.45,85.49,72200.0,73.6633,73.7236,73.603,73.6374,72200.0
2015-02-10 11:50:00,85.48,85.48,85.26,85.3,56800.0,73.6288,73.6288,73.4393,73.4738,56800.0
2015-02-10 12:00:00,85.3,85.3,85.12,85.25,72500.0,73.4738,73.4738,73.3187,73.4307,72500.0
2015-02-10 12:10:00,85.25,85.63,85.25,85.61,52100.0,73.4307,73.758,73.4307,73.7408,52100.0
2015-02-10 12:20:00,85.59,85.61,85.45,85.48,33000.0,73.7236,73.7408,73.603,73.6288,33000.0
2015-02-10 12:30:00,85.49,85.52,85.43,85.5,22600.0,73.6374,73.6633,73.5857,73.646,22600.0
2015-02-10 12:40:00,85.51,85.56,85.44,85.52,36100.0,73.6547,73.6977,73.5944,73.6633,36100.0
2015-02-10 12:50:00,85.53,85.53,85.44,85.5,70600.0,73.6719,73.6719,73.5944,73.646,70600.0
2015-02-10 13:00:00,85.5,85.54,85.45,85.47,61000.0,73.646,73.6805,73.603,73.6202,61000.0
2015-02-10 13:10:00,85.46,85.55,85.44,85.48,43700.0,73.6116,73.6891,73.5944,73.6288,43700.0
2015-02-10 13:20:00,85.48,85.48,85.4,85.44,124900.0,73.6288,73.6288,73.5599,73.5944,124900.0
2015-02-10 13:30:00,85.43,85.54,85.42,85.53,62600.0,73.5857,73.6805,73.5771,73.6719,62600.0
2015-02-10 13:40:00,85.53,85.57,85.47,85.57,36800.0,73.6719,73.7063,73.6202,73.7063,36800.0
2015-02-10 13:50:00,85.57,85.59,85.47,85.47,34000.0,73.7063,73.7236,73.6202,73.6202,34000.0
2015-02-10 14:00:00,85.47,85.51,85.4,85.45,48000.0,73.6202,73.6547,73.5599,73.603,48000.0
2015-02-10 14:10:00,85.45,85.57,85.4,85.55,81500.0,73.603,73.7063,73.5599,73.6891,81500.0
2015-02-10 14:20:00,85.55,85.68,85.55,85.66,72200.0,73.6891,73.8011,73.6891,73.7839,72200.0
2015-02-10 14:30:00,85.66,85.72,85.59,85.69,41200.0,73.7839,73.8355,73.7236,73.8097,41200.0
2015-02-10 14:40:00,85.7,85.75,85.66,85.75,46900.0,73.8183,73.8614,73.7839,73.8614,46900.0
2015-02-10 14:50:00,85.74,85.87,85.68,85.86,91700.0,73.8528,73.9647,73.8011,73.9561,91700.0
2015-02-10 15:00:00,85.85,85.86,85.74,85.8,61900.0,73.9475,73.9561,73.8528,73.9044,61900.0
2015-02-10 15:10:00,85.8,85.85,85.75,85.84,56500.0,73.9044,73.9475,73.8614,73.9389,56500.0
2015-02-10 15:20:00,85.84,85.93,85.79,85.93,119200.0,73.9389,74.0164,73.8958,74.0164,119200.0
2015-02-10 15:30:00,85.92,85.97,85.87,85.94,105300.0,74.0078,74.0509,73.9647,74.025,105300.0
2015-02-10 15:40:00,85.93,85.97,85.88,85.91,142100.0,74.0164,74.0509,73.9734,73.9992,142100.0
2015-02-10 15:50:00,85.92,85.95,85.82,85.85,264900.0,74.0078,74.0336,73.9217,73.9475,264900.0
2015-02-11 09:30:00,85.87,85.9,85.46,85.9,148900.0,73.9647,73.9906,73.6116,73.9906,148900.0
2015-02-11 09:40:00,85.89,85.92,85.62,85.67,76800.0,73.982,74.0078,73.7494,73.7925,76800.0
2015-02-11 09:50:00,85.66,85.71,85.32,85.63,130200.0,73.7839,73.8269,73.491,73.758,130200.0
2015-02-11 10:00:00,85.63,85.67,85.51,85.61,64500.0,73.758,73.7925,73.6547,73.7408,64500.0
2015-02-11 10:10:00,85.61,85.7,85.48,85.48,44700.0,73.7408,73.8183,73.6288,73.6288,44700.0
2015-02-11 10:20:00,85.48,85.54,85.44,85.54,66400.0,73.6288,73.6805,73.5944,73.6805,66400.0
2015-02-11 10:30:00,85.53,85.61,85.4,85.55,76900.0,73.6719,73.7408,73.5599,73.6891,76900.0
2015-02-11 10:40:00,85.56,85.66,85.56,85.57,259900.0,73.6977,73.7839,73.6977,73.7063,259900.0
2015-02-11 10:50:00,85.58,85.6,85.37,85.42,73900.0,73.7149,73.7322,73.5341,73.5771,73900.0
2015-02-11 11:00:00,85.42,85.65,85.42,85.65,76600.0,73.5771,73.7752,73.5771,73.7752,76600.0
2015-02-11 11:10:00,85.66,85.76,85.57,85.59,70900.0,73.7839,73.87,73.7063,73.7236,70900.0
2015-02-11 11:20:00,85.6,85.73,85.59,85.65,69800.0,73.7322,73.8441,73.7236,73.7752,69800.0
2015-02-11 11:30:00,85.65,85.71,85.58,85.68,85600.0,73.7752,73.8269,73.7149,73.8011,85600.0
2015-02-11 11:40:00,85.67,85.73,85.63,85.71,62800.0,73.7925,73.8441,73.758,73.8269,62800.0
2015-02-11 11:50:00,85.72,85.73,85.61,85.62,39500.0,73.8355,73.8441,73.7408,73.7494,39500.0
2015-02-11 12:00:00,85.62,85.65,85.59,85.63,50600.0,73.7494,73.7752,73.7236,73.758,50600.0
2015-02-11 12:10:00,85.62,85.69,85.59,85.68,35800.0,73.7494,73.8097,73.7236,73.8011,35800.0
2015-02-11 12:20:00,85.68,85.82,85.65,85.8,50400.0,73.8011,73.9217,73.7752,73.9044,50400.0
2015-02-11 12:30:00,85.8,85.9,85.79,85.87,57800.0,73.9044,73.9906,73.8958,73.9647,57800.0
2015-02-11 12:40:00,85.86,85.86,85.66,85.69,64500.0,73.9561,73.9561,73.7839,73.8097,64500.0
2015-02-11 12:50:00,85.67,85.7,85.52,85.56,55300.0,73.7925,73.8183,73.6633,73.6977,55300.0
2015-02-11 13:00:00,85.55,85.62,85.47,85.51,63200.0,73.6891,73.7494,73.6202,73.6547,63200.0
2015-02-11 13:10:00,85.5,85.53,85.37,85.39,63500.0,73.646,73.6719,73.5341,73.5513,63500.0
2015-02-11 13:20:00,85.39,85.54,85.35,85.49,48000.0,73.5513,73.6805,73.5168,73.6374,48000.0
2015-02-11 13:30:00,85.51,85.56,85.43,85.45,46000.0,73.6547,73.6977,73.5857,73.603,46000.0
2015-02-11 13:40:00,85.45,85.59,85.43,85.57,75900.0,73.603,73.7236,73.5857,73.7063,75900.0
2015-02-11 13:50:00,85.57,85.81,85.52,85.77,88600.0,73.7063,73.9131,73.6633,73.8786,88600.0
2015-02-11 14:00:00,85.76,85.82,85.65,85.79,54500.0,73.87,73.9217,73.7752,73.8958,54500.0
2015-02-11 14:10:00,85.77,85.78,85.68,85.7,61800.0,73.8786,73.8872,73.8011,73.8183,61800.0
2015-02-11 14:20:00,85.7,85.72,85.57,85.63,56400.0,73.8183,73.8355,73.7063,73.758,56400.0
2015-02-11 14:30:00,85.65,85.83,85.63,85.81,55600.0,73.7752,73.9303,73.758,73.9131,55600.0
2015-02-11 14:40:00,85.82,85.88,85.76,85.87,49700.0,73.9217,73.9734,73.87,73.9647,49700.0
2015-02-11 14:50:00,85.88,85.9,85.78,85.81,52600.0,73.9734,73.9906,73.8872,73.9131,52600.0
2015-02-11 15:00:00,85.81,85.89,85.79,85.84,82300.0,73.9131,73.982,73.8958,73.9389,82300.0
2015-02-11 15:10:00,85.83,85.87,85.77,85.79,146400.0,73.9303,73.9647,73.8786,73.8958,146400.0
2015-02-11 15:20:00,85.79,86.18,85.76,86.08,273100.0,73.8958,74.2318,73.87,74.1456,273100.0
2015-02-11 15:30:00,86.09,86.12,85.91,86.11,237700.0,74.1542,74.1801,73.9992,74.1715,237700.0
2015-02-11 15:40:00,86.1,86.14,85.93,85.98,300700.0,74.1629,74.1973,74.0164,74.0595,300700.0
2015-02-11 15:50:00,85.98,86.04,85.9,86.0,274900.0,74.0595,74.1112,73.9906,74.0767,274900.0
2015-02-12 09:30:00,80.03,80.95,80.0,80.57,3345700.0,68.9344,69.7269,68.9086,69.3995,3345700.0
2015-02-12 09:40:00,80.58,80.76,80.21,80.64,1583900.0,69.4082,69.5632,69.0895,69.4598,1583900.0
2015-02-12 09:50:00,80.66,81.3,80.65,80.87,1867600.0,69.4771,70.0283,69.4685,69.658,1867600.0
2015-02-12 10:00:00,80.86,81.53,80.85,81.33,1504600.0,69.6493,70.2264,69.6407,70.0542,1504600.0
2015-02-12 10:10:00,81.33,81.44,80.99,81.18,1323300.0,70.0542,70.1489,69.7613,69.925,1323300.0
2015-02-12 10:20:00,81.17,81.25,81.07,81.13,822600.0,69.9164,69.9853,69.8302,69.8819,822600.0
2015-02-12 10:30:00,81.13,81.17,80.66,81.14,1179800.0,69.8819,69.9164,69.4771,69.8905,1179800.0
2015-02-12 10:40:00,81.15,81.15,80.97,81.02,372800.0,69.8991,69.8991,69.7441,69.7872,372800.0
2015-02-12 10:50:00,81.01,81.02,80.85,80.95,418900.0,69.7785,69.7872,69.6407,69.7269,418900.0
2015-02-12 11:00:00,80.95,80.96,80.71,80.86,449300.0,69.7269,69.7355,69.5201,69.6493,449300.0
2015-02-12 11:10:00,80.86,80.87,80.71,80.76,573600.0,69.6493,69.658,69.5201,69.5632,573600.0
2015-02-12 11:20:00,80.76,80.86,80.58,80.7,590700.0,69.5632,69.6493,69.4082,69.5115,590700.0
2015-02-12 11:30:00,80.7,80.84,80.62,80.73,374400.0,69.5115,69.6321,69.4426,69.5374,374400.0
2015-02-12 11:40:00,80.72,80.9,80.72,80.88,475000.0,69.5287,69.6838,69.5287,69.6666,475000.0
2015-02-12 11:50:00,80.88,80.9,80.59,80.7,358100.0,69.6666,69.6838,69.4168,69.5115,358100.0
2015-02-12 12:00:00,80.69,80.89,80.69,80.73,419100.0,69.5029,69.6752,69.5029,69.5374,419100.0
2015-02-12 12:10:00,80.73,80.96,80.73,80.81,290200.0,69.5374,69.7355,69.5374,69.6063,290200.0
2015-02-12 12:20:00,80.81,80.95,80.74,80.83,490100.0,69.6063,69.7269,69.546,69.6235,490100.0
2015-02-12 12:30:00,80.83,81.0,80.83,80.89,289200.0,69.6235,69.7699,69.6235,69.6752,289200.0
2015-02-12 12:40:00,80.9,81.0,80.81,80.81,242800.0,69.6838,69.7699,69.6063,69.6063,242800.0
2015-02-12 12:50:00,80.81,80.95,80.76,80.93,307800.0,69.6063,69.7269,69.5632,69.7096,307800.0
2015-02-12 13:00:00,80.94,80.94,80.8,80.88,322400.0,69.7182,69.7182,69.5977,69.6666,322400.0
2015-02-12 13:10:00,80.88,80.99,80.87,80.93,286700.0,69.6666,69.7613,69.658,69.7096,286700.0
2015-02-12 13:20:00,80.94,80.96,80.8,80.81,286400.0,69.7182,69.7355,69.5977,69.6063,286400.0
2015-02-12 13:30:00,80.82,80.83,80.76,80.8,321000.0,69.6149,69.6235,69.5632,69.5977,321000.0
2015-02-12 13:40:00,80.79,80.81,80.65,80.67,436800.0,69.589,69.6063,69.4685,69.4857,436800.0
2015-02-12 13:50:00,80.66,80.75,80.57,80.73,476000.0,69.4771,69.5546,69.3995,69.5374,476000.0
2015-02-12 14:00:00,80.74,80.74,80.43,80.5,572500.0,69.546,69.546,69.279,69.3393,572500.0
2015-02-12 14:10:00,80.51,80.72,80.48,80.61,986700.0,69.3479,69.5287,69.322,69.434,986700.0
2015-02-12 14:20:00,80.62,80.84,80.51,80.64,666800.0,69.4426,69.6321,69.3479,69.4598,666800.0
2015-02-12 14:30:00,80.64,80.69,80.45,80.5,427800.0,69.4598,69.5029,69.2962,69.3393,427800.0
2015-02-12 14:40:00,80.5,80.6,80.46,80.53,525200.0,69.3393,69.4254,69.3048,69.3651,525200.0
2015-02-12 14:50:00,80.52,80.54,80.21,80.26,711900.0,69.3565,69.3737,69.0895,69.1325,711900.0
2015-02-12 15:00:00,80.27,80.32,80.23,80.27,546000.0,69.1411,69.1842,69.1067,69.1411,546000.0
2015-02-12 15:10:00,80.27,80.37,80.11,80.35,777700.0,69.1411,69.2273,69.0033,69.21,777700.0
2015-02-12 15:20:00,80.35,80.48,80.33,80.47,642500.0,69.21,69.322,69.1928,69.3134,642500.0
2015-02-12 15:30:00,80.46,80.51,80.33,80.4,602900.0,69.3048,69.3479,69.1928,69.2531,602900.0
2015-02-12 15:40:00,80.4,80.51,80.34,80.42,659000.0,69.2531,69.3479,69.2014,69.2703,659000.0
2015-02-12 15:50:00,80.42,80.57,80.39,80.48,1322800.0,69.2703,69.3995,69.2445,69.322,1322800.0
2015-02-13 09:30:00,79.44,79.75,78.55,78.59,2660200.0,68.4262,68.6932,67.6596,67.6941,2660200.0
2015-02-13 09:40:00,78.57,78.7,78.22,78.45,2145200.0,67.6768,67.7888,67.3754,67.5735,2145200.0
2015-02-13 09:50:00,78.44,78.45,77.88,78.14,1907800.0,67.5649,67.5735,67.0825,67.3064,1907800.0
2015-02-13 10:00:00,78.15,78.25,77.72,77.88,1441600.0,67.3151,67.4012,66.9447,67.0825,1441600.0
2015-02-13 10:10:00,77.89,78.04,77.81,77.98,1017500.0,67.0911,67.2203,67.0222,67.1686,1017500.0
2015-02-13 10:20:00,77.97,78.31,77.95,78.31,1046300.0,67.16,67.4529,67.1428,67.4529,1046300.0
2015-02-13 10:30:00,78.31,78.48,78.3,78.47,886800.0,67.4529,67.5993,67.4443,67.5907,886800.0
2015-02-13 10:40:00,78.47,78.58,78.3,78.34,825700.0,67.5907,67.6854,67.4443,67.4787,825700.0
2015-02-13 10:50:00,78.35,78.5,78.34,78.43,946400.0,67.4873,67.6165,67.4787,67.5562,946400.0
2015-02-13 11:00:00,78.44,78.45,78.07,78.09,1029500.0,67.5649,67.5735,67.2462,67.2634,1029500.0
2015-02-13 11:10:00,78.09,78.3,78.02,78.09,979700.0,67.2634,67.4443,67.2031,67.2634,979700.0
2015-02-13 11:20:00,78.08,78.1,77.95,77.99,807700.0,67.2548,67.272,67.1428,67.1772,807700.0
2015-02-13 11:30:00,77.98,78.15,77.87,77.95,937400.0,67.1686,67.3151,67.0739,67.1428,937400.0
2015-02-13 11:40:00,77.95,77.99,77.79,77.83,646300.0,67.1428,67.1772,67.005,67.0394,646300.0
2015-02-13 11:50:00,77.83,78.0,77.82,77.98,572000.0,67.0394,67.1859,67.0308,67.1686,572000.0
2015-02-13 12:00:00,77.99,78.04,77.93,77.96,517000.0,67.1772,67.2203,67.1256,67.1514,517000.0
2015-02-13 12:10:00,77.95,77.96,77.9,77.92,353800.0,67.1428,67.1514,67.0997,67.1169,353800.0
2015-02-13 12:20:00,77.92,77.97,77.84,77.88,672900.0,67.1169,67.16,67.048,67.0825,672900.0
2015-02-13 12:30:00,77.88,78.26,77.87,78.26,861200.0,67.0825,67.4098,67.0739,67.4098,861200.0
2015-02-13 12:40:00,78.25,78.39,78.23,78.27,668400.0,67.4012,67.5218,67.384,67.4184,668400.0
2015-02-13 12:50:00,78.27,78.27,78.05,78.2,528200.0,67.4184,67.4184,67.2289,67.3581,528200.0
2015-02-13 13:00:00,78.2,78.26,78.15,78.2,453300.0,67.3581,67.4098,67.3151,67.3581,453300.0
2015-02-13 13:10:00,78.19,78.22,78.08,78.12,402900.0,67.3495,67.3754,67.2548,67.2892,402900.0
2015-02-13 13:20:00,78.12,78.13,77.92,77.94,565100.0,67.2892,67.2978,67.1169,67.1342,565100.0
2015-02-13 13:30:00,77.95,78.05,77.94,78.05,381100.0,67.1428,67.2289,67.1342,67.2289,381100.0
2015-02-13 13:40:00,78.05,78.23,77.97,78.19,462400.0,67.2289,67.384,67.16,67.3495,462400.0
2015-02-13 13:50:00,78.19,78.3,78.19,78.2,465800.0,67.3495,67.4443,67.3495,67.3581,465800.0
2015-02-13 14:00:00,78.19,78.36,78.18,78.33,423800.0,67.3495,67.4959,67.3409,67.4701,423800.0
2015-02-13 14:10:00,78.34,78.44,78.28,78.39,602100.0,67.4787,67.5649,67.427,67.5218,602100.0
2015-02-13 14:20:00,78.39,78.39,78.24,78.26,394000.0,67.5218,67.5218,67.3926,67.4098,394000.0
2015-02-13 14:30:00,78.26,78.31,78.26,78.31,386700.0,67.4098,67.4529,67.4098,67.4529,386700.0
2015-02-13 14:40:00,78.31,78.43,78.3,78.38,443400.0,67.4529,67.5562,67.4443,67.5132,443400.0
2015-02-13 14:50:00,78.39,78.39,78.21,78.23,461600.0,67.5218,67.5218,67.3667,67.384,461600.0
2015-02-13 15:00:00,78.22,78.29,78.06,78.19,603400.0,67.3754,67.4357,67.2375,67.3495,603400.0
2015-02-13 15:10:00,78.19,78.31,78.16,78.21,502600.0,67.3495,67.4529,67.3237,67.3667,502600.0
2015-02-13 15:20:00,78.21,78.26,78.18,78.2,546900.0,67.3667,67.4098,67.3409,67.3581,546900.0
2015-02-13 15:30:00,78.2,78.23,78.1,78.17,749300.0,67.3581,67.384,67.272,67.3323,749300.0
2015-02-13 15:40:00,78.17,78.2,78.04,78.12,854600.0,67.3323,67.3581,67.2203,67.2892,854600.0
2015-02-13 15:50:00,78.12,78.12,78.0,78.1,1685900.0,67.2892,67.2892,67.1859,67.272,1685900.0
2015-02-17 09:30:00,77.16,77.56,77.14,77.17,1599600.0,66.4623,66.8069,66.4451,66.4709,1599600.0
2015-02-17 09:40:00,77.17,77.48,77.12,77.28,843500.0,66.4709,66.738,66.4279,66.5657,843500.0
2015-02-17 09:50:00,77.29,77.46,77.23,77.36,491400.0,66.5743,66.7207,66.5226,66.6346,491400.0
2015-02-17 10:00:00,77.38,77.53,77.37,77.47,533700.0,66.6518,66.781,66.6432,66.7293,533700.0
2015-02-17 10:10:00,77.47,77.5,77.33,77.46,460100.0,66.7293,66.7552,66.6087,66.7207,460100.0
2015-02-17 10:20:00,77.45,77.51,77.41,77.49,473800.0,66.7121,66.7638,66.6777,66.7466,473800.0
2015-02-17 10:30:00,77.49,77.51,77.4,77.5,468200.0,66.7466,66.7638,66.669,66.7552,468200.0
2015-02-17 10:40:00,77.5,77.67,77.47,77.62,439600.0,66.7552,66.9016,66.7293,66.8585,439600.0
2015-02-17 10:50:00,77.62,77.7,77.5,77.63,434400.0,66.8585,66.9275,66.7552,66.8672,434400.0
2015-02-17 11:00:00,77.62,77.65,77.55,77.59,304300.0,66.8585,66.8844,66.7982,66.8327,304300.0
2015-02-17 11:10:00,77.58,77.67,77.55,77.66,325500.0,66.8241,66.9016,66.7982,66.893,325500.0
2015-02-17 11:20:00,77.66,77.94,77.66,77.91,391700.0,66.893,67.1342,66.893,67.1083,391700.0
2015-02-17 11:30:00,77.91,78.16,77.9,78.16,360000.0,67.1083,67.3237,67.0997,67.3237,360000.0
2015-02-17 11:40:00,78.16,78.37,78.16,78.29,464700.0,67.3237,67.5046,67.3237,67.4357,464700.0
2015-02-17 11:50:00,78.28,78.55,78.27,78.51,462700.0,67.427,67.6596,67.4184,67.6252,462700.0
2015-02-17 12:00:00,78.5,78.54,78.36,78.51,279200.0,67.6165,67.651,67.4959,67.6252,279200.0
2015-02-17 12:10:00,78.52,78.64,78.5,78.62,274200.0,67.6338,67.7371,67.6165,67.7199,274200.0
2015-02-17 12:20:00,78.62,78.7,78.59,78.65,330700.0,67.7199,67.7888,67.6941,67.7457,330700.0
2015-02-17 12:30:00,78.64,78.7,78.53,78.54,251300.0,67.7371,67.7888,67.6424,67.651,251300.0
2015-02-17 12:40:00,78.53,78.58,78.4,78.55,299900.0,67.6424,67.6854,67.5304,67.6596,299900.0
2015-02-17 12:50:00,78.54,78.57,78.38,78.43,282700.0,67.651,67.6768,67.5132,67.5562,282700.0
2015-02-17 13:00:00,78.42,78.43,78.24,78.33,339300.0,67.5476,67.5562,67.3926,67.4701,339300.0
2015-02-17 13:10:00,78.34,78.43,78.26,78.29,248000.0,67.4787,67.5562,67.4098,67.4357,248000.0
2015-02-17 13:20:00,78.29,78.48,78.29,78.44,133100.0,67.4357,67.5993,67.4357,67.5649,133100.0
2015-02-17 13:30:00,78.45,78.52,78.42,78.43,274700.0,67.5735,67.6338,67.5476,67.5562,274700.0
2015-02-17 13:40:00,78.43,78.5,78.37,78.49,291200.0,67.5562,67.6165,67.5046,67.6079,291200.0
2015-02-17 13:50:00,78.49,78.5,78.36,78.38,247500.0,67.6079,67.6165,67.4959,67.5132,247500.0
2015-02-17 14:00:00,78.37,78.5,78.32,78.47,228700.0,67.5046,67.6165,67.4615,67.5907,228700.0
2015-02-17 14:10:00,78.48,78.58,78.47,78.56,225200.0,67.5993,67.6854,67.5907,67.6682,225200.0
2015-02-17 14:20:00,78.56,78.59,78.51,78.59,192300.0,67.6682,67.6941,67.6252,67.6941,192300.0
2015-02-17 14:30:00,78.59,78.74,78.58,78.73,306800.0,67.6941,67.8233,67.6854,67.8146,306800.0
2015-02-17 14:40:00,78.72,78.78,78.62,78.73,326500.0,67.806,67.8577,67.7199,67.8146,326500.0
2015-02-17 14:50:00,78.73,78.98,78.65,78.97,675300.0,67.8146,68.03,67.7457,68.0214,675300.0
2015-02-17 15:00:00,78.97,79.32,78.95,79.18,1028700.0,68.0214,68.3228,68.0041,68.2023,1028700.0
2015-02-17 15:10:00,79.19,79.19,79.0,79.15,305500.0,68.2109,68.2109,68.0472,68.1764,305500.0
2015-02-17 15:20:00,79.16,79.17,79.06,79.11,310900.0,68.185,68.1936,68.0989,68.142,310900.0
2015-02-17 15:30:00,79.11,79.15,78.94,78.99,415600.0,68.142,68.1764,67.9955,68.0386,415600.0
2015-02-17 15:40:00,79.0,79.13,78.99,79.06,465300.0,68.0472,68.1592,68.0386,68.0989,465300.0
2015-02-17 15:50:00,79.06,79.07,78.97,79.06,733700.0,68.0989,68.1075,68.0214,68.0989,733700.0
2015-02-18 09:30:00,78.72,79.41,78.72,79.36,752100.0,67.806,68.4004,67.806,68.3573,752100.0
2015-02-18 09:40:00,79.36,79.81,79.3,79.76,736000.0,68.3573,68.7449,68.3056,68.7018,736000.0
2015-02-18 09:50:00,79.77,79.83,79.54,79.7,967000.0,68.7105,68.7621,68.5123,68.6502,967000.0
2015-02-18 10:00:00,79.69,79.72,79.41,79.5,703700.0,68.6416,68.6674,68.4004,68.4779,703700.0
2015-02-18 10:10:00,79.5,79.6,79.45,79.47,252900.0,68.4779,68.564,68.4348,68.4521,252900.0
2015-02-18 10:20:00,79.48,79.48,79.27,79.32,666100.0,68.4607,68.4607,68.2798,68.3228,666100.0
2015-02-18 10:30:00,79.31,79.38,79.16,79.34,564000.0,68.3142,68.3745,68.185,68.3401,564000.0
2015-02-18 10:40:00,79.34,79.49,79.25,79.46,174400.0,68.3401,68.4693,68.2626,68.4434,174400.0
2015-02-18 10:50:00,79.46,79.58,79.42,79.46,251000.0,68.4434,68.5468,68.409,68.4434,251000.0
2015-02-18 11:00:00,79.46,79.46,79.3,79.38,193200.0,68.4434,68.4434,68.3056,68.3745,193200.0
2015-02-18 11:10:00,79.39,79.73,79.34,79.73,323500.0,68.3831,68.676,68.3401,68.676,323500.0
2015-02-18 11:20:00,79.73,79.87,79.67,79.79,351200.0,68.676,68.7966,68.6243,68.7277,351200.0
2015-02-18 11:30:00,79.79,79.81,79.57,79.8,257200.0,68.7277,68.7449,68.5382,68.7363,257200.0
2015-02-18 11:40:00,79.79,79.83,79.71,79.77,131900.0,68.7277,68.7621,68.6588,68.7105,131900.0
2015-02-18 11:50:00,79.76,79.91,79.76,79.9,218200.0,68.7018,68.8311,68.7018,68.8224,218200.0
2015-02-18 12:00:00,79.91,80.13,79.91,80.1,416400.0,68.8311,69.0205,68.8311,68.9947,416400.0
2015-02-18 12:10:00,80.11,80.11,79.99,80.01,161300.0,69.0033,69.0033,68.9,68.9172,161300.0
2015-02-18 12:20:00,80.02,80.25,79.99,80.23,236200.0,68.9258,69.1239,68.9,69.1067,236200.0
2015-02-18 12:30:00,80.23,80.27,80.16,80.16,247600.0,69.1067,69.1411,69.0464,69.0464,247600.0
2015-02-18 12:40:00,80.16,80.17,80.02,80.02,238800.0,69.0464,69.055,68.9258,68.9258,238800.0
2015-02-18 12:50:00,80.03,80.06,79.94,79.96,131100.0,68.9344,68.9603,68.8569,68.8741,131100.0
2015-02-18 13:00:00,79.95,80.06,79.9,79.93,141400.0,68.8655,68.9603,68.8224,68.8483,141400.0
2015-02-18 13:10:00,79.92,80.07,79.89,80.03,203700.0,68.8397,68.9689,68.8138,68.9344,203700.0
2015-02-18 13:20:00,80.04,80.07,79.98,80.07,109000.0,68.943,68.9689,68.8913,68.9689,109000.0
2015-02-18 13:30:00,80.06,80.11,79.97,79.99,130200.0,68.9603,69.0033,68.8827,68.9,130200.0
2015-02-18 13:40:00,79.98,80.07,79.98,79.99,105800.0,68.8913,68.9689,68.8913,68.9,105800.0
2015-02-18 13:50:00,79.98,80.05,79.95,79.97,113700.0,68.8913,68.9516,68.8655,68.8827,113700.0
2015-02-18 14:00:00,79.98,80.22,79.98,80.12,262900.0,68.8913,69.0981,68.8913,69.0119,262900.0
2015-02-18 14:10:00,80.14,80.23,80.0,80.04,195800.0,69.0292,69.1067,68.9086,68.943,195800.0
2015-02-18 14:20:00,80.04,80.07,79.83,79.83,177800.0,68.943,68.9689,68.7621,68.7621,177800.0
2015-02-18 14:30:00,79.84,79.9,79.78,79.8,326300.0,68.7708,68.8224,68.7191,68.7363,326300.0
2015-02-18 14:40:00,79.8,79.9,79.77,79.88,200400.0,68.7363,68.8224,68.7105,68.8052,200400.0
2015-02-18 14:50:00,79.88,80.03,79.84,80.02,183000.0,68.8052,68.9344,68.7708,68.9258,183000.0
2015-02-18 15:00:00,80.03,80.12,80.0,80.11,234300.0,68.9344,69.0119,68.9086,69.0033,234300.0
2015-02-18 15:10:00,80.11,80.14,79.98,80.12,262500.0,69.0033,69.0292,68.8913,69.0119,262500.0
2015-02-18 15:20:00,80.13,80.14,79.91,79.91,176900.0,69.0205,69.0292,68.8311,68.8311,176900.0
2015-02-18 15:30:00,79.91,79.92,79.81,79.82,253000.0,68.8311,68.8397,68.7449,68.7535,253000.0
2015-02-18 15:40:00,79.82,79.83,79.62,79.76,432900.0,68.7535,68.7621,68.5813,68.7018,432900.0
2015-02-18 15:50:00,79.76,79.78,79.63,79.78,802000.0,68.7018,68.7191,68.5899,68.7191,802000.0
2015-02-19 09:30:00,79.89,79.93,79.59,79.77,368000.0,68.8138,68.8483,68.5554,68.7105,368000.0
2015-02-19 09:40:00,79.77,79.98,79.76,79.81,211000.0,68.7105,68.8913,68.7018,68.7449,211000.0
2015-02-19 09:50:00,79.81,79.84,79.4,79.45,740700.0,68.7449,68.7708,68.3918,68.4348,740700.0
2015-02-19 10:00:00,79.45,79.48,78.7,78.7,1476700.0,68.4348,68.4607,67.7888,67.7888,1476700.0
2015-02-19 10:10:00,78.7,78.71,78.11,78.42,1165700.0,67.7888,67.7974,67.2806,67.5476,1165700.0
2015-02-19 10:20:00,78.43,78.73,78.19,78.4,979400.0,67.5562,67.8146,67.3495,67.5304,979400.0
2015-02-19 10:30:00,78.4,78.4,78.28,78.32,493500.0,67.5304,67.5304,67.427,67.4615,493500.0
2015-02-19 10:40:00,78.32,78.33,77.89,77.98,994000.0,67.4615,67.4701,67.0911,67.1686,994000.0
2015-02-19 10:50:00,77.98,78.13,77.84,77.88,651400.0,67.1686,67.2978,67.048,67.0825,651400.0
2015-02-19 11:00:00,77.88,78.01,77.75,78.0,450600.0,67.0825,67.1945,66.9705,67.1859,450600.0
2015-02-19 11:10:00,77.99,78.39,77.99,78.35,516800.0,67.1772,67.5218,67.1772,67.4873,516800.0
2015-02-19 11:20:00,78.33,78.5,78.24,78.35,605400.0,67.4701,67.6165,67.3926,67.4873,605400.0
2015-02-19 11:30:00,78.35,78.4,78.13,78.25,331800.0,67.4873,67.5304,67.2978,67.4012,331800.0
2015-02-19 11:40:00,78.24,78.42,78.03,78.06,498800.0,67.3926,67.5476,67.2117,67.2375,498800.0
2015-02-19 11:50:00,78.05,78.08,77.91,77.99,581900.0,67.2289,67.2548,67.1083,67.1772,581900.0
2015-02-19 12:00:00,77.98,78.2,77.94,78.14,654700.0,67.1686,67.3581,67.1342,67.3064,654700.0
2015-02-19 12:10:00,78.14,78.16,77.95,77.95,329000.0,67.3064,67.3237,67.1428,67.1428,329000.0
2015-02-19 12:20:00,77.95,78.01,77.83,77.97,290500.0,67.1428,67.1945,67.0394,67.16,290500.0
2015-02-19 12:30:00,77.98,78.02,77.76,77.76,291700.0,67.1686,67.2031,66.9791,66.9791,291700.0
2015-02-19 12:40:00,77.76,77.9,77.7,77.81,413200.0,66.9791,67.0997,66.9275,67.0222,413200.0
2015-02-19 12:50:00,77.8,77.81,77.56,77.66,353800.0,67.0136,67.0222,66.8069,66.893,353800.0
2015-02-19 13:00:00,77.66,77.79,77.61,77.66,243800.0,66.893,67.005,66.8499,66.893,243800.0
2015-02-19 13:10:00,77.66,77.93,77.65,77.85,282000.0,66.893,67.1256,66.8844,67.0567,282000.0
2015-02-19 13:20:00,77.85,77.89,77.76,77.78,253800.0,67.0567,67.0911,66.9791,66.9964,253800.0
2015-02-19 13:30:00,77.79,78.06,77.78,78.03,294700.0,67.005,67.2375,66.9964,67.2117,294700.0
2015-02-19 13:40:00,78.04,78.14,78.0,78.13,315900.0,67.2203,67.3064,67.1859,67.2978,315900.0
2015-02-19 13:50:00,78.11,78.26,78.07,78.25,367200.0,67.2806,67.4098,67.2462,67.4012,367200.0
2015-02-19 14:00:00,78.26,78.55,78.26,78.48,504100.0,67.4098,67.6596,67.4098,67.5993,504100.0
2015-02-19 14:10:00,78.48,78.66,78.44,78.46,356100.0,67.5993,67.7544,67.5649,67.5821,356100.0
2015-02-19 14:20:00,78.45,78.46,78.16,78.17,317700.0,67.5735,67.5821,67.3237,67.3323,317700.0
2015-02-19 14:30:00,78.17,78.24,78.04,78.08,353200.0,67.3323,67.3926,67.2203,67.2548,353200.0
2015-02-19 14:40:00,78.07,78.32,78.06,78.31,349800.0,67.2462,67.4615,67.2375,67.4529,349800.0
2015-02-19 14:50:00,78.31,78.36,78.22,78.28,301400.0,67.4529,67.4959,67.3754,67.427,301400.0
2015-02-19 15:00:00,78.29,78.32,78.17,78.17,354800.0,67.4357,67.4615,67.3323,67.3323,354800.0
2015-02-19 15:10:00,78.18,78.3,78.17,78.29,609000.0,67.3409,67.4443,67.3323,67.4357,609000.0
2015-02-19 15:20:00,78.3,78.3,78.11,78.2,294000.0,67.4443,67.4443,67.2806,67.3581,294000.0
2015-02-19 15:30:00,78.19,78.35,78.19,78.26,335000.0,67.3495,67.4873,67.3495,67.4098,335000.0
2015-02-19 15:40:00,78.26,78.35,78.18,78.35,405500.0,67.4098,67.4873,67.3409,67.4873,405500.0
2015-02-19 15:50:00,78.34,78.39,78.26,78.39,777100.0,67.4787,67.5218,67.4098,67.5218,777100.0
2015-02-20 09:30:00,78.22,78.74,78.2,78.45,664100.0,67.3754,67.8233,67.3581,67.5735,664100.0
2015-02-20 09:40:00,78.47,78.65,78.2,78.63,262100.0,67.5907,67.7457,67.3581,67.7285,262100.0
2015-02-20 09:50:00,78.63,78.68,78.55,78.65,267200.0,67.7285,67.7716,67.6596,67.7457,267200.0
2015-02-20 10:00:00,78.65,78.7,78.57,78.63,201500.0,67.7457,67.7888,67.6768,67.7285,201500.0
2015-02-20 10:10:00,78.64,78.8,78.56,78.75,355800.0,67.7371,67.8749,67.6682,67.8319,355800.0
2015-02-20 10:20:00,78.74,79.2,78.74,79.19,476600.0,67.8233,68.2195,67.8233,68.2109,476600.0
2015-02-20 10:30:00,79.18,79.22,79.05,79.21,319700.0,68.2023,68.2367,68.0903,68.2281,319700.0
2015-02-20 10:40:00,79.21,79.23,79.05,79.1,203300.0,68.2281,68.2453,68.0903,68.1334,203300.0
2015-02-20 10:50:00,79.11,79.18,79.07,79.14,175200.0,68.142,68.2023,68.1075,68.1678,175200.0
2015-02-20 11:00:00,79.16,79.23,79.1,79.12,234900.0,68.185,68.2453,68.1334,68.1506,234900.0
2015-02-20 11:10:00,79.11,79.19,79.03,79.05,193500.0,68.142,68.2109,68.0731,68.0903,193500.0
2015-02-20 11:20:00,79.04,79.21,79.04,79.13,167700.0,68.0817,68.2281,68.0817,68.1592,167700.0
2015-02-20 11:30:00,79.14,79.18,79.1,79.12,137100.0,68.1678,68.2023,68.1334,68.1506,137100.0
2015-02-20 11:40:00,79.11,79.12,78.9,78.9,215500.0,68.142,68.1506,67.9611,67.9611,215500.0
2015-02-20 11:50:00,78.91,79.02,78.9,79.0,159300.0,67.9697,68.0644,67.9611,68.0472,159300.0
2015-02-20 12:00:00,79.0,79.08,78.93,79.07,219000.0,68.0472,68.1161,67.9869,68.1075,219000.0
2015-02-20 12:10:00,79.06,79.38,79.06,79.33,427400.0,68.0989,68.3745,68.0989,68.3315,427400.0
2015-02-20 12:20:00,79.33,79.34,79.13,79.2,388500.0,68.3315,68.3401,68.1592,68.2195,388500.0
2015-02-20 12:30:00,79.19,79.39,79.18,79.28,219000.0,68.2109,68.3831,68.2023,68.2884,219000.0
2015-02-20 12:40:00,79.27,79.35,79.2,79.24,202800.0,68.2798,68.3487,68.2195,68.2539,202800.0
2015-02-20 12:50:00,79.24,79.37,79.23,79.32,145600.0,68.2539,68.3659,68.2453,68.3228,145600.0
2015-02-20 13:00:00,79.32,79.4,79.31,79.39,113400.0,68.3228,68.3918,68.3142,68.3831,113400.0
2015-02-20 13:10:00,79.38,79.47,79.33,79.34,216000.0,68.3745,68.4521,68.3315,68.3401,216000.0
2015-02-20 13:20:00,79.34,79.39,79.3,79.37,137000.0,68.3401,68.3831,68.3056,68.3659,137000.0
2015-02-20 13:30:00,79.38,79.41,79.33,79.41,278200.0,68.3745,68.4004,68.3315,68.4004,278200.0
2015-02-20 13:40:00,79.41,79.46,79.38,79.43,197800.0,68.4004,68.4434,68.3745,68.4176,197800.0
2015-02-20 13:50:00,79.43,79.46,79.39,79.4,175600.0,68.4176,68.4434,68.3831,68.3918,175600.0
2015-02-20 14:00:00,79.39,79.48,79.39,79.48,193500.0,68.3831,68.4607,68.3831,68.4607,193500.0
2015-02-20 14:10:00,79.48,79.49,79.41,79.44,156200.0,68.4607,68.4693,68.4004,68.4262,156200.0
2015-02-20 14:20:00,79.43,79.55,79.41,79.48,150800.0,68.4176,68.521,68.4004,68.4607,150800.0
2015-02-20 14:30:00,79.48,79.53,79.46,79.49,148300.0,68.4607,68.5037,68.4434,68.4693,148300.0
2015-02-20 14:40:00,79.5,79.62,79.48,79.61,194300.0,68.4779,68.5813,68.4607,68.5726,194300.0
2015-02-20 14:50:00,79.62,79.72,79.59,79.66,257600.0,68.5813,68.6674,68.5554,68.6157,257600.0
2015-02-20 15:00:00,79.66,79.75,79.64,79.69,255800.0,68.6157,68.6932,68.5985,68.6416,255800.0
2015-02-20 15:10:00,79.7,79.71,79.56,79.56,276800.0,68.6502,68.6588,68.5296,68.5296,276800.0
2015-02-20 15:20:00,79.57,79.63,79.56,79.63,349100.0,68.5382,68.5899,68.5296,68.5899,349100.0
2015-02-20 15:30:00,79.63,79.68,79.6,79.68,282400.0,68.5899,68.6329,68.564,68.6329,282400.0
2015-02-20 15:40:00,79.68,79.74,79.63,79.71,386900.0,68.6329,68.6846,68.5899,68.6588,386900.0
2015-02-20 15:50:00,79.72,79.88,79.7,79.83,828700.0,68.6674,68.8052,68.6502,68.7621,828700.0
2015-02-23 09:30:00,79.99,80.0,79.62,79.77,352500.0,68.9,68.9086,68.5813,68.7105,352500.0
2015-02-23 09:40:00,79.73,79.79,79.6,79.61,280800.0,68.676,68.7277,68.564,68.5726,280800.0
2015-02-23 09:50:00,79.62,79.73,79.58,79.66,257600.0,68.5813,68.676,68.5468,68.6157,257600.0
2015-02-23 10:00:00,79.66,79.67,79.47,79.52,186600.0,68.6157,68.6243,68.4521,68.4951,186600.0
2015-02-23 10:10:00,79.53,79.72,79.53,79.69,119800.0,68.5037,68.6674,68.5037,68.6416,119800.0
2015-02-23 10:20:00,79.69,79.84,79.67,79.82,235900.0,68.6416,68.7708,68.6243,68.7535,235900.0
2015-02-23 10:30:00,79.81,79.88,79.71,79.79,140600.0,68.7449,68.8052,68.6588,68.7277,140600.0
2015-02-23 10:40:00,79.79,79.84,79.71,79.81,177400.0,68.7277,68.7708,68.6588,68.7449,177400.0
2015-02-23 10:50:00,79.81,80.06,79.79,80.0,298100.0,68.7449,68.9603,68.7277,68.9086,298100.0
2015-02-23 11:00:00,80.0,80.14,79.99,80.09,235000.0,68.9086,69.0292,68.9,68.9861,235000.0
2015-02-23 11:10:00,80.09,80.1,80.0,80.04,121000.0,68.9861,68.9947,68.9086,68.943,121000.0
2015-02-23 11:20:00,80.03,80.22,80.03,80.15,150900.0,68.9344,69.0981,68.9344,69.0378,150900.0
2015-02-23 11:30:00,80.15,80.24,80.12,80.24,154000.0,69.0378,69.1153,69.0119,69.1153,154000.0
2015-02-23 11:40:00,80.23,80.25,80.21,80.24,96300.0,69.1067,69.1239,69.0895,69.1153,96300.0
2015-02-23 11:50:00,80.24,80.25,80.14,80.14,128900.0,69.1153,69.1239,69.0292,69.0292,128900.0
2015-02-23 12:00:00,80.14,80.17,80.06,80.09,83000.0,69.0292,69.055,68.9603,68.9861,83000.0
2015-02-23 12:10:00,80.08,80.11,79.96,79.98,101300.0,68.9775,69.0033,68.8741,68.8913,101300.0
2015-02-23 12:20:00,79.98,80.04,79.93,80.03,67600.0,68.8913,68.943,68.8483,68.9344,67600.0
2015-02-23 12:30:00,80.02,80.03,79.93,79.94,141700.0,68.9258,68.9344,68.8483,68.8569,141700.0
2015-02-23 12:40:00,79.93,79.98,79.91,79.96,83200.0,68.8483,68.8913,68.8311,68.8741,83200.0
2015-02-23 12:50:00,79.96,80.11,79.95,80.1,101600.0,68.8741,69.0033,68.8655,68.9947,101600.0
2015-02-23 13:00:00,80.1,80.12,80.09,80.09,91600.0,68.9947,69.0119,68.9861,68.9861,91600.0
2015-02-23 13:10:00,80.09,80.18,80.08,80.16,64500.0,68.9861,69.0636,68.9775,69.0464,64500.0
2015-02-23 13:20:00,80.17,80.2,80.09,80.1,114800.0,69.055,69.0808,68.9861,68.9947,114800.0
2015-02-23 13:30:00,80.1,80.24,80.1,80.22,102500.0,68.9947,69.1153,68.9947,69.0981,102500.0
2015-02-23 13:40:00,80.22,80.35,80.21,80.35,141300.0,69.0981,69.21,69.0895,69.21,141300.0
2015-02-23 13:50:00,80.34,80.35,80.16,80.25,121900.0,69.2014,69.21,69.0464,69.1239,121900.0
2015-02-23 14:00:00,80.26,80.38,80.24,80.36,100900.0,69.1325,69.2359,69.1153,69.2187,100900.0
2015-02-23 14:10:00,80.36,80.44,80.33,80.41,119000.0,69.2187,69.2876,69.1928,69.2617,119000.0
2015-02-23 14:20:00,80.4,80.47,80.4,80.44,134600.0,69.2531,69.3134,69.2531,69.2876,134600.0
2015-02-23 14:30:00,80.44,80.48,80.37,80.38,139300.0,69.2876,69.322,69.2273,69.2359,139300.0
2015-02-23 14:40:00,80.37,80.39,80.28,80.31,129100.0,69.2273,69.2445,69.1498,69.1756,129100.0
2015-02-23 14:50:00,80.31,80.33,80.25,80.3,97300.0,69.1756,69.1928,69.1239,69.167,97300.0
2015-02-23 15:00:00,80.31,80.35,80.18,80.19,139900.0,69.1756,69.21,69.0636,69.0722,139900.0
2015-02-23 15:10:00,80.19,80.25,80.17,80.19,120000.0,69.0722,69.1239,69.055,69.0722,120000.0
2015-02-23 15:20:00,80.19,80.21,80.16,80.21,184300.0,69.0722,69.0895,69.0464,69.0895,184300.0
2015-02-23 15:30:00,80.21,80.24,80.17,80.22,155300.0,69.0895,69.1153,69.055,69.0981,155300.0
2015-02-23 15:40:00,80.22,80.29,80.21,80.26,181900.0,69.0981,69.1584,69.0895,69.1325,181900.0
2015-02-23 15:50:00,80.27,80.31,80.21,80.31,270000.0,69.1411,69.1756,69.0895,69.1756,270000.0
2015-02-24 09:30:00,80.3,80.55,80.26,80.4,286100.0,69.167,69.3823,69.1325,69.2531,286100.0
2015-02-24 09:40:00,80.4,80.88,80.38,80.82,406200.0,69.2531,69.6666,69.2359,69.6149,406200.0
2015-02-24 09:50:00,80.81,81.22,80.8,81.19,419400.0,69.6063,69.9594,69.5977,69.9336,419400.0
2015-02-24 10:00:00,81.19,81.39,81.11,81.38,590500.0,69.9336,70.1059,69.8647,70.0972,590500.0
2015-02-24 10:10:00,81.38,81.44,81.14,81.28,289300.0,70.0972,70.1489,69.8905,70.0111,289300.0
2015-02-24 10:20:00,81.28,81.7,81.24,81.57,761400.0,70.0111,70.3729,69.9767,70.2609,761400.0
2015-02-24 10:30:00,81.58,81.61,81.12,81.25,402300.0,70.2695,70.2954,69.8733,69.9853,402300.0
2015-02-24 10:40:00,81.27,81.31,81.17,81.19,195200.0,70.0025,70.037,69.9164,69.9336,195200.0
2015-02-24 10:50:00,81.18,81.2,81.03,81.08,220000.0,69.925,69.9422,69.7958,69.8388,220000.0
2015-02-24 11:00:00,81.08,81.25,81.01,81.18,187300.0,69.8388,69.9853,69.7785,69.925,187300.0
2015-02-24 11:10:00,81.18,81.4,81.17,81.36,184200.0,69.925,70.1145,69.9164,70.08,184200.0
2015-02-24 11:20:00,81.36,81.42,81.29,81.35,133700.0,70.08,70.1317,70.0197,70.0714,133700.0
2015-02-24 11:30:00,81.34,81.44,81.34,81.41,120300.0,70.0628,70.1489,70.0628,70.1231,120300.0
2015-02-24 11:40:00,81.41,81.51,81.4,81.44,139900.0,70.1231,70.2092,70.1145,70.1489,139900.0
2015-02-24 11:50:00,81.43,81.44,81.32,81.36,183400.0,70.1403,70.1489,70.0456,70.08,183400.0
2015-02-24 12:00:00,81.36,81.48,81.35,81.44,127400.0,70.08,70.1834,70.0714,70.1489,127400.0
2015-02-24 12:10:00,81.43,81.44,81.39,81.4,142600.0,70.1403,70.1489,70.1059,70.1145,142600.0
2015-02-24 12:20:00,81.4,81.42,81.29,81.31,143800.0,70.1145,70.1317,70.0197,70.037,143800.0
2015-02-24 12:30:00,81.32,81.35,81.21,81.24,110300.0,70.0456,70.0714,69.9508,69.9767,110300.0
2015-02-24 12:40:00,81.24,81.33,81.17,81.3,126900.0,69.9767,70.0542,69.9164,70.0283,126900.0
2015-02-24 12:50:00,81.31,81.36,81.23,81.25,163600.0,70.037,70.08,69.968,69.9853,163600.0
2015-02-24 13:00:00,81.26,81.27,81.15,81.21,230800.0,69.9939,70.0025,69.8991,69.9508,230800.0
2015-02-24 13:10:00,81.2,81.23,81.12,81.14,149100.0,69.9422,69.968,69.8733,69.8905,149100.0
2015-02-24 13:20:00,81.14,81.15,81.0,81.03,289100.0,69.8905,69.8991,69.7699,69.7958,289100.0
2015-02-24 13:30:00,81.04,81.06,80.95,80.96,182700.0,69.8044,69.8216,69.7269,69.7355,182700.0
2015-02-24 13:40:00,80.97,81.02,80.88,80.9,201600.0,69.7441,69.7872,69.6666,69.6838,201600.0
2015-02-24 13:50:00,80.9,81.0,80.89,80.98,237000.0,69.6838,69.7699,69.6752,69.7527,237000.0
2015-02-24 14:00:00,80.96,81.06,80.95,81.02,184400.0,69.7355,69.8216,69.7269,69.7872,184400.0
2015-02-24 14:10:00,81.02,81.13,80.99,81.03,163300.0,69.7872,69.8819,69.7613,69.7958,163300.0
2015-02-24 14:20:00,81.03,81.07,80.99,80.99,140600.0,69.7958,69.8302,69.7613,69.7613,140600.0
2015-02-24 14:30:00,80.99,81.03,80.95,81.02,174400.0,69.7613,69.7958,69.7269,69.7872,174400.0
2015-02-24 14:40:00,81.02,81.03,80.99,81.02,131400.0,69.7872,69.7958,69.7613,69.7872,131400.0
2015-02-24 14:50:00,81.01,81.07,81.0,81.04,187700.0,69.7785,69.8302,69.7699,69.8044,187700.0
2015-02-24 15:00:00,81.04,81.14,81.03,81.09,231800.0,69.8044,69.8905,69.7958,69.8475,231800.0
2015-02-24 15:10:00,81.09,81.15,81.08,81.15,227100.0,69.8475,69.8991,69.8388,69.8991,227100.0
2015-02-24 15:20:00,81.15,81.16,81.04,81.05,202600.0,69.8991,69.9077,69.8044,69.813,202600.0
2015-02-24 15:30:00,81.06,81.1,80.97,80.97,320700.0,69.8216,69.8561,69.7441,69.7441,320700.0
2015-02-24 15:40:00,80.96,81.05,80.95,80.97,315500.0,69.7355,69.813,69.7269,69.7441,315500.0
2015-02-24 15:50:00,80.97,80.99,80.8,80.87,812700.0,69.7441,69.7613,69.5977,69.658,812700.0
2015-02-25 09:30:00,81.16,81.2,80.93,81.0,284900.0,69.9077,69.9422,69.7096,69.7699,284900.0
2015-02-25 09:40:00,80.97,81.17,80.87,81.11,152300.0,69.7441,69.9164,69.658,69.8647,152300.0
2015-02-25 09:50:00,81.11,81.27,81.1,81.13,137200.0,69.8647,70.0025,69.8561,69.8819,137200.0
2015-02-25 10:00:00,81.12,81.16,81.01,81.15,97700.0,69.8733,69.9077,69.7785,69.8991,97700.0
2015-02-25 10:10:00,81.16,81.2,81.11,81.19,114300.0,69.9077,69.9422,69.8647,69.9336,114300.0
2015-02-25 10:20:00,81.19,81.38,81.16,81.33,134400.0,69.9336,70.0972,69.9077,70.0542,134400.0
2015-02-25 10:30:00,81.31,81.42,81.31,81.31,128200.0,70.037,70.1317,70.037,70.037,128200.0
2015-02-25 10:40:00,81.29,81.31,81.14,81.15,174600.0,70.0197,70.037,69.8905,69.8991,174600.0
2015-02-25 10:50:00,81.14,81.18,81.09,81.12,209700.0,69.8905,69.925,69.8475,69.8733,209700.0
2015-02-25 11:00:00,81.12,81.41,81.11,81.35,321200.0,69.8733,70.1231,69.8647,70.0714,321200.0
2015-02-25 11:10:00,81.35,81.58,81.34,81.57,275200.0,70.0714,70.2695,70.0628,70.2609,275200.0
2015-02-25 11:20:00,81.58,81.8,81.55,81.78,294900.0,70.2695,70.459,70.2437,70.4418,294900.0
2015-02-25 11:30:00,81.78,81.99,81.78,81.88,311700.0,70.4418,70.6227,70.4418,70.5279,311700.0
2015-02-25 11:40:00,81.87,81.9,81.74,81.81,234400.0,70.5193,70.5452,70.4073,70.4676,234400.0
2015-02-25 11:50:00,81.82,81.93,81.8,81.86,103900.0,70.4762,70.571,70.459,70.5107,103900.0
2015-02-25 12:00:00,81.85,81.98,81.85,81.95,127300.0,70.5021,70.6141,70.5021,70.5882,127300.0
2015-02-25 12:10:00,81.95,82.13,81.92,82.03,226600.0,70.5882,70.7433,70.5624,70.6571,226600.0
2015-02-25 12:20:00,82.03,82.17,82.01,82.13,172000.0,70.6571,70.7777,70.6399,70.7433,172000.0
2015-02-25 12:30:00,82.15,82.2,82.06,82.06,132700.0,70.7605,70.8036,70.683,70.683,132700.0
2015-02-25 12:40:00,82.07,82.14,82.01,82.04,81800.0,70.6916,70.7519,70.6399,70.6657,81800.0
2015-02-25 12:50:00,82.03,82.07,82.0,82.05,148900.0,70.6571,70.6916,70.6313,70.6744,148900.0
2015-02-25 13:00:00,82.04,82.05,82.0,82.01,114700.0,70.6657,70.6744,70.6313,70.6399,114700.0
2015-02-25 13:10:00,82.0,82.04,82.0,82.01,129000.0,70.6313,70.6657,70.6313,70.6399,129000.0
2015-02-25 13:20:00,82.02,82.07,82.01,82.04,128900.0,70.6485,70.6916,70.6399,70.6657,128900.0
2015-02-25 13:30:00,82.05,82.2,82.04,82.15,154700.0,70.6744,70.8036,70.6657,70.7605,154700.0
2015-02-25 13:40:00,82.15,82.17,82.07,82.15,122300.0,70.7605,70.7777,70.6916,70.7605,122300.0
2015-02-25 13:50:00,82.15,82.17,82.08,82.16,80400.0,70.7605,70.7777,70.7002,70.7691,80400.0
2015-02-25 14:00:00,82.16,82.17,82.02,82.1,109400.0,70.7691,70.7777,70.6485,70.7174,109400.0
2015-02-25 14:10:00,82.09,82.12,82.0,82.08,123600.0,70.7088,70.7346,70.6313,70.7002,123600.0
2015-02-25 14:20:00,82.08,82.08,81.97,82.0,111800.0,70.7002,70.7002,70.6054,70.6313,111800.0
2015-02-25 14:30:00,82.0,82.09,81.99,82.01,134900.0,70.6313,70.7088,70.6227,70.6399,134900.0
2015-02-25 14:40:00,82.0,82.08,81.98,82.07,156200.0,70.6313,70.7002,70.6141,70.6916,156200.0
2015-02-25 14:50:00,82.07,82.08,81.95,82.05,127400.0,70.6916,70.7002,70.5882,70.6744,127400.0
2015-02-25 15:00:00,82.05,82.05,81.92,81.95,144300.0,70.6744,70.6744,70.5624,70.5882,144300.0
2015-02-25 15:10:00,81.95,82.15,81.95,82.11,155300.0,70.5882,70.7605,70.5882,70.726,155300.0
2015-02-25 15:20:00,82.12,82.13,81.96,81.97,125500.0,70.7346,70.7433,70.5968,70.6054,125500.0
2015-02-25 15:30:00,81.97,82.12,81.96,82.06,269000.0,70.6054,70.7346,70.5968,70.683,269000.0
2015-02-25 15:40:00,82.06,82.11,81.99,82.09,326500.0,70.683,70.726,70.6227,70.7088,326500.0
2015-02-25 15:50:00,82.09,82.25,82.07,82.18,575700.0,70.7088,70.8466,70.6916,70.7863,575700.0
2015-02-26 09:30:00,83.01,83.28,82.42,82.55,606600.0,71.5013,71.7338,70.9931,71.105,606600.0
2015-02-26 09:40:00,82.55,82.94,82.41,82.94,390900.0,71.105,71.441,70.9844,71.441,390900.0
2015-02-26 09:50:00,82.93,83.08,82.67,82.7,408900.0,71.4323,71.5616,71.2084,71.2342,408900.0
2015-02-26 10:00:00,82.7,82.78,82.63,82.71,231800.0,71.2342,71.3031,71.1739,71.2429,231800.0
2015-02-26 10:10:00,82.7,82.81,82.64,82.8,177500.0,71.2342,71.329,71.1826,71.3204,177500.0
2015-02-26 10:20:00,82.81,82.88,82.68,82.78,180100.0,71.329,71.3893,71.217,71.3031,180100.0
2015-02-26 10:30:00,82.77,82.94,82.67,82.92,300300.0,71.2945,71.441,71.2084,71.4237,300300.0
2015-02-26 10:40:00,82.92,82.93,82.73,82.74,176600.0,71.4237,71.4323,71.2601,71.2687,176600.0
2015-02-26 10:50:00,82.75,82.96,82.75,82.93,117500.0,71.2773,71.4582,71.2773,71.4323,117500.0
2015-02-26 11:00:00,82.94,83.15,82.92,83.1,156600.0,71.441,71.6218,71.4237,71.5788,156600.0
2015-02-26 11:10:00,83.1,83.17,83.02,83.1,138800.0,71.5788,71.6391,71.5099,71.5788,138800.0
2015-02-26 11:20:00,83.1,83.15,83.0,83.1,155300.0,71.5788,71.6218,71.4926,71.5788,155300.0
2015-02-26 11:30:00,83.11,83.16,83.06,83.12,100500.0,71.5874,71.6305,71.5443,71.596,100500.0
2015-02-26 11:40:00,83.12,83.18,83.09,83.12,103200.0,71.596,71.6477,71.5702,71.596,103200.0
2015-02-26 11:50:00,83.12,83.18,83.08,83.1,108400.0,71.596,71.6477,71.5616,71.5788,108400.0
2015-02-26 12:00:00,83.1,83.19,83.02,83.14,134500.0,71.5788,71.6563,71.5099,71.6132,134500.0
2015-02-26 12:10:00,83.13,83.18,83.08,83.08,86200.0,71.6046,71.6477,71.5616,71.5616,86200.0
2015-02-26 12:20:00,83.07,83.19,83.07,83.17,102300.0,71.5529,71.6563,71.5529,71.6391,102300.0
2015-02-26 12:30:00,83.18,83.27,83.16,83.27,172300.0,71.6477,71.7252,71.6305,71.7252,172300.0
2015-02-26 12:40:00,83.27,83.36,83.17,83.31,155000.0,71.7252,71.8027,71.6391,71.7597,155000.0
2015-02-26 12:50:00,83.3,83.47,83.29,83.39,117900.0,71.7511,71.8975,71.7424,71.8286,117900.0
2015-02-26 13:00:00,83.41,83.41,83.27,83.31,92000.0,71.8458,71.8458,71.7252,71.7597,92000.0
2015-02-26 13:10:00,83.31,83.38,83.23,83.25,131800.0,71.7597,71.82,71.6908,71.708,131800.0
2015-02-26 13:20:00,83.25,83.35,83.24,83.24,255700.0,71.708,71.7941,71.6994,71.6994,255700.0
2015-02-26 13:30:00,83.24,83.32,83.14,83.27,167300.0,71.6994,71.7683,71.6132,71.7252,167300.0
2015-02-26 13:40:00,83.27,83.4,83.27,83.31,99900.0,71.7252,71.8372,71.7252,71.7597,99900.0
2015-02-26 13:50:00,83.31,83.34,83.15,83.16,113400.0,71.7597,71.7855,71.6218,71.6305,113400.0
2015-02-26 14:00:00,83.17,83.3,83.16,83.21,132000.0,71.6391,71.7511,71.6305,71.6735,132000.0
2015-02-26 14:10:00,83.21,83.24,83.05,83.08,159300.0,71.6735,71.6994,71.5357,71.5616,159300.0
2015-02-26 14:20:00,83.09,83.18,83.03,83.06,151600.0,71.5702,71.6477,71.5185,71.5443,151600.0
2015-02-26 14:30:00,83.05,83.17,83.01,83.14,169100.0,71.5357,71.6391,71.5013,71.6132,169100.0
2015-02-26 14:40:00,83.14,83.17,83.11,83.14,129300.0,71.6132,71.6391,71.5874,71.6132,129300.0
2015-02-26 14:50:00,83.13,83.15,83.06,83.07,168800.0,71.6046,71.6218,71.5443,71.5529,168800.0
2015-02-26 15:00:00,83.08,83.14,83.0,83.11,208800.0,71.5616,71.6132,71.4926,71.5874,208800.0
2015-02-26 15:10:00,83.11,83.17,83.07,83.15,188900.0,71.5874,71.6391,71.5529,71.6218,188900.0
2015-02-26 15:20:00,83.15,83.23,83.1,83.23,172800.0,71.6218,71.6908,71.5788,71.6908,172800.0
2015-02-26 15:30:00,83.23,83.26,83.16,83.2,282000.0,71.6908,71.7166,71.6305,71.6649,282000.0
2015-02-26 15:40:00,83.2,83.27,83.19,83.22,322200.0,71.6649,71.7252,71.6563,71.6821,322200.0
2015-02-26 15:50:00,83.23,83.27,83.19,83.26,631600.0,71.6908,71.7252,71.6563,71.7166,631600.0
2015-02-27 09:30:00,83.25,83.38,82.62,82.82,522300.0,71.708,71.82,71.1653,71.3376,522300.0
2015-02-27 09:40:00,82.8,83.01,82.45,82.47,390900.0,71.3204,71.5013,71.0189,71.0361,390900.0
2015-02-27 09:50:00,82.47,82.61,82.28,82.57,338200.0,71.0361,71.1567,70.8725,71.1223,338200.0
2015-02-27 10:00:00,82.57,82.63,82.44,82.49,253300.0,71.1223,71.1739,71.0103,71.0534,253300.0
2015-02-27 10:10:00,82.51,82.55,82.21,82.26,130900.0,71.0706,71.105,70.8122,70.8552,130900.0
2015-02-27 10:20:00,82.27,82.53,82.22,82.52,359300.0,70.8639,71.0878,70.8208,71.0792,359300.0
2015-02-27 10:30:00,82.53,82.55,82.32,82.36,262500.0,71.0878,71.105,70.9069,70.9414,262500.0
2015-02-27 10:40:00,82.36,82.47,82.27,82.3,187500.0,70.9414,71.0361,70.8639,70.8897,187500.0
2015-02-27 10:50:00,82.29,82.4,82.27,82.4,163000.0,70.8811,70.9758,70.8639,70.9758,163000.0
2015-02-27 11:00:00,82.4,82.48,82.28,82.34,131500.0,70.9758,71.0447,70.8725,70.9241,131500.0
2015-02-27 11:10:00,82.32,82.45,82.32,82.43,88800.0,70.9069,71.0189,70.9069,71.0017,88800.0
2015-02-27 11:20:00,82.43,82.45,82.36,82.36,93400.0,71.0017,71.0189,70.9414,70.9414,93400.0
2015-02-27 11:30:00,82.37,82.42,82.3,82.34,147100.0,70.95,70.9931,70.8897,70.9241,147100.0
2015-02-27 11:40:00,82.34,82.37,82.25,82.32,303500.0,70.9241,70.95,70.8466,70.9069,303500.0
2015-02-27 11:50:00,82.31,82.37,82.3,82.3,51300.0,70.8983,70.95,70.8897,70.8897,51300.0
2015-02-27 12:00:00,82.3,82.34,82.28,82.3,100900.0,70.8897,70.9241,70.8725,70.8897,100900.0
2015-02-27 12:10:00,82.3,82.31,82.2,82.31,100900.0,70.8897,70.8983,70.8036,70.8983,100900.0
2015-02-27 12:20:00,82.31,82.31,82.24,82.25,55500.0,70.8983,70.8983,70.838,70.8466,55500.0
2015-02-27 12:30:00,82.25,82.27,82.18,82.19,93800.0,70.8466,70.8639,70.7863,70.7949,93800.0
2015-02-27 12:40:00,82.18,82.22,82.11,82.16,96200.0,70.7863,70.8208,70.726,70.7691,96200.0
2015-02-27 12:50:00,82.15,82.21,82.12,82.18,79500.0,70.7605,70.8122,70.7346,70.7863,79500.0
2015-02-27 13:00:00,82.17,82.19,82.09,82.13,79500.0,70.7777,70.7949,70.7088,70.7433,79500.0
2015-02-27 13:10:00,82.14,82.17,82.09,82.11,70800.0,70.7519,70.7777,70.7088,70.726,70800.0
2015-02-27 13:20:00,82.12,82.18,82.09,82.15,68300.0,70.7346,70.7863,70.7088,70.7605,68300.0
2015-02-27 13:30:00,82.15,82.16,82.07,82.14,77200.0,70.7605,70.7691,70.6916,70.7519,77200.0
2015-02-27 13:40:00,82.14,82.16,82.07,82.13,89600.0,70.7519,70.7691,70.6916,70.7433,89600.0
2015-02-27 13:50:00,82.13,82.13,82.06,82.07,97600.0,70.7433,70.7433,70.683,70.6916,97600.0
2015-02-27 14:00:00,82.08,82.23,82.08,82.14,138900.0,70.7002,70.8294,70.7002,70.7519,138900.0
2015-02-27 14:10:00,82.15,82.23,82.11,82.11,143700.0,70.7605,70.8294,70.726,70.726,143700.0
2015-02-27 14:20:00,82.12,82.12,82.04,82.06,120200.0,70.7346,70.7346,70.6657,70.683,120200.0
2015-02-27 14:30:00,82.06,82.06,81.9,81.9,149900.0,70.683,70.683,70.5452,70.5452,149900.0
2015-02-27 14:40:00,81.9,81.93,81.77,81.82,141800.0,70.5452,70.571,70.4332,70.4762,141800.0
2015-02-27 14:50:00,81.82,81.83,81.72,81.79,170500.0,70.4762,70.4849,70.3901,70.4504,170500.0
2015-02-27 15:00:00,81.79,81.81,81.71,81.8,173400.0,70.4504,70.4676,70.3815,70.459,173400.0
2015-02-27 15:10:00,81.8,81.81,81.71,81.72,143100.0,70.459,70.4676,70.3815,70.3901,143100.0
2015-02-27 15:20:00,81.72,81.73,81.64,81.73,166500.0,70.3901,70.3987,70.3212,70.3987,166500.0
2015-02-27 15:30:00,81.73,81.73,81.6,81.62,207000.0,70.3987,70.3987,70.2867,70.304,207000.0
2015-02-27 15:40:00,81.61,81.75,81.52,81.72,338400.0,70.2954,70.4159,70.2178,70.3901,338400.0
2015-02-27 15:50:00,81.73,81.73,81.56,81.59,455400.0,70.3987,70.3987,70.2523,70.2781,455400.0
2015-03-02 09:30:00,81.73,82.18,81.56,81.85,319100.0,70.3987,70.7863,70.2523,70.5021,319100.0
2015-03-02 09:40:00,81.85,82.11,81.84,81.96,151300.0,70.5021,70.726,70.4935,70.5968,151300.0
2015-03-02 09:50:00,81.97,82.18,81.96,82.08,118200.0,70.6054,70.7863,70.5968,70.7002,118200.0
2015-03-02 10:00:00,82.08,82.1,81.94,82.1,146200.0,70.7002,70.7174,70.5796,70.7174,146200.0
2015-03-02 10:10:00,82.1,82.21,82.04,82.06,123600.0,70.7174,70.8122,70.6657,70.683,123600.0
2015-03-02 10:20:00,82.06,82.11,82.0,82.07,84300.0,70.683,70.726,70.6313,70.6916,84300.0
2015-03-02 10:30:00,82.07,82.1,81.98,82.06,96700.0,70.6916,70.7174,70.6141,70.683,96700.0
2015-03-02 10:40:00,82.06,82.07,81.98,81.98,111200.0,70.683,70.6916,70.6141,70.6141,111200.0
2015-03-02 10:50:00,81.99,82.16,81.97,82.14,130400.0,70.6227,70.7691,70.6054,70.7519,130400.0
2015-03-02 11:00:00,82.14,82.19,82.06,82.16,115000.0,70.7519,70.7949,70.683,70.7691,115000.0
2015-03-02 11:10:00,82.16,82.16,82.04,82.04,178400.0,70.7691,70.7691,70.6657,70.6657,178400.0
2015-03-02 11:20:00,82.04,82.09,82.03,82.06,71200.0,70.6657,70.7088,70.6571,70.683,71200.0
2015-03-02 11:30:00,82.05,82.13,82.05,82.13,116300.0,70.6744,70.7433,70.6744,70.7433,116300.0
2015-03-02 11:40:00,82.13,82.16,82.03,82.03,62600.0,70.7433,70.7691,70.6571,70.6571,62600.0
2015-03-02 11:50:00,82.03,82.05,81.98,82.02,72300.0,70.6571,70.6744,70.6141,70.6485,72300.0
2015-03-02 12:00:00,82.02,82.08,81.98,82.0,117300.0,70.6485,70.7002,70.6141,70.6313,117300.0
2015-03-02 12:10:00,82.02,82.09,81.99,82.0,61900.0,70.6485,70.7088,70.6227,70.6313,61900.0
2015-03-02 12:20:00,82.0,82.02,81.9,81.97,95800.0,70.6313,70.6485,70.5452,70.6054,95800.0
2015-03-02 12:30:00,81.96,82.01,81.93,81.94,81100.0,70.5968,70.6399,70.571,70.5796,81100.0
2015-03-02 12:40:00,81.93,81.94,81.86,81.9,76000.0,70.571,70.5796,70.5107,70.5452,76000.0
2015-03-02 12:50:00,81.89,82.02,81.87,82.02,59900.0,70.5365,70.6485,70.5193,70.6485,59900.0
2015-03-02 13:00:00,82.02,82.02,81.93,81.98,82100.0,70.6485,70.6485,70.571,70.6141,82100.0
2015-03-02 13:10:00,81.98,82.05,81.97,81.98,77600.0,70.6141,70.6744,70.6054,70.6141,77600.0
2015-03-02 13:20:00,81.97,82.02,81.92,82.0,67200.0,70.6054,70.6485,70.5624,70.6313,67200.0
2015-03-02 13:30:00,82.01,82.04,81.96,82.01,76200.0,70.6399,70.6657,70.5968,70.6399,76200.0
2015-03-02 13:40:00,82.0,82.04,81.99,82.02,66900.0,70.6313,70.6657,70.6227,70.6485,66900.0
2015-03-02 13:50:00,82.02,82.02,81.82,81.84,116800.0,70.6485,70.6485,70.4762,70.4935,116800.0
2015-03-02 14:00:00,81.84,81.85,81.76,81.79,119200.0,70.4935,70.5021,70.4246,70.4504,119200.0
2015-03-02 14:10:00,81.78,81.78,81.71,81.73,116700.0,70.4418,70.4418,70.3815,70.3987,116700.0
2015-03-02 14:20:00,81.73,81.8,81.71,81.73,112900.0,70.3987,70.459,70.3815,70.3987,112900.0
2015-03-02 14:30:00,81.73,81.76,81.71,81.75,75700.0,70.3987,70.4246,70.3815,70.4159,75700.0
2015-03-02 14:40:00,81.75,81.8,81.68,81.74,154400.0,70.4159,70.459,70.3557,70.4073,154400.0
2015-03-02 14:50:00,81.75,81.83,81.73,81.73,91800.0,70.4159,70.4849,70.3987,70.3987,91800.0
2015-03-02 15:00:00,81.74,81.79,81.72,81.76,86900.0,70.4073,70.4504,70.3901,70.4246,86900.0
2015-03-02 15:10:00,81.76,81.86,81.75,81.84,138300.0,70.4246,70.5107,70.4159,70.4935,138300.0
2015-03-02 15:20:00,81.84,81.86,81.82,81.85,133800.0,70.4935,70.5107,70.4762,70.5021,133800.0
2015-03-02 15:30:00,81.85,81.95,81.84,81.89,165900.0,70.5021,70.5882,70.4935,70.5365,165900.0
2015-03-02 15:40:00,81.89,81.97,81.87,81.97,232500.0,70.5365,70.6054,70.5193,70.6054,232500.0
2015-03-02 15:50:00,81.96,82.02,81.96,82.02,399800.0,70.5968,70.6485,70.5968,70.6485,399800.0
2015-03-03 09:30:00,80.99,81.4,80.9,81.29,427000.0,69.7613,70.1145,69.6838,70.0197,427000.0
2015-03-03 09:40:00,81.27,81.28,80.98,81.12,328700.0,70.0025,70.0111,69.7527,69.8733,328700.0
2015-03-03 09:50:00,81.11,81.39,81.02,81.38,297900.0,69.8647,70.1059,69.7872,70.0972,297900.0
2015-03-03 10:00:00,81.37,81.59,81.35,81.38,229300.0,70.0886,70.2781,70.0714,70.0972,229300.0
2015-03-03 10:10:00,81.39,81.45,81.2,81.29,156300.0,70.1059,70.1575,69.9422,70.0197,156300.0
2015-03-03 10:20:00,81.29,81.3,81.19,81.26,135100.0,70.0197,70.0283,69.9336,69.9939,135100.0
2015-03-03 10:30:00,81.25,81.37,81.24,81.34,152300.0,69.9853,70.0886,69.9767,70.0628,152300.0
2015-03-03 10:40:00,81.33,81.38,81.26,81.31,123200.0,70.0542,70.0972,69.9939,70.037,123200.0
2015-03-03 10:50:00,81.31,81.42,81.29,81.39,129700.0,70.037,70.1317,70.0197,70.1059,129700.0
2015-03-03 11:00:00,81.38,81.41,81.25,81.27,138600.0,70.0972,70.1231,69.9853,70.0025,138600.0
2015-03-03 11:10:00,81.28,81.28,81.1,81.11,198100.0,70.0111,70.0111,69.8561,69.8647,198100.0
2015-03-03 11:20:00,81.11,81.24,81.08,81.12,174100.0,69.8647,69.9767,69.8388,69.8733,174100.0
2015-03-03 11:30:00,81.11,81.21,81.07,81.18,168300.0,69.8647,69.9508,69.8302,69.925,168300.0
2015-03-03 11:40:00,81.19,81.22,81.13,81.21,131800.0,69.9336,69.9594,69.8819,69.9508,131800.0
2015-03-03 11:50:00,81.21,81.28,81.2,81.23,131300.0,69.9508,70.0111,69.9422,69.968,131300.0
2015-03-03 12:00:00,81.23,81.24,81.16,81.21,138900.0,69.968,69.9767,69.9077,69.9508,138900.0
2015-03-03 12:10:00,81.2,81.25,81.18,81.2,110000.0,69.9422,69.9853,69.925,69.9422,110000.0
2015-03-03 12:20:00,81.2,81.3,81.17,81.29,197100.0,69.9422,70.0283,69.9164,70.0197,197100.0
2015-03-03 12:30:00,81.29,81.36,81.28,81.33,79700.0,70.0197,70.08,70.0111,70.0542,79700.0
2015-03-03 12:40:00,81.33,81.4,81.32,81.39,127100.0,70.0542,70.1145,70.0456,70.1059,127100.0
2015-03-03 12:50:00,81.38,81.57,81.37,81.54,113200.0,70.0972,70.2609,70.0886,70.2351,113200.0
2015-03-03 13:00:00,81.54,81.66,81.54,81.6,152700.0,70.2351,70.3384,70.2351,70.2867,152700.0
2015-03-03 13:10:00,81.59,81.67,81.55,81.62,95500.0,70.2781,70.347,70.2437,70.304,95500.0
2015-03-03 13:20:00,81.62,81.64,81.51,81.63,86000.0,70.304,70.3212,70.2092,70.3126,86000.0
2015-03-03 13:30:00,81.64,81.67,81.54,81.55,80300.0,70.3212,70.347,70.2351,70.2437,80300.0
2015-03-03 13:40:00,81.55,81.62,81.54,81.61,66500.0,70.2437,70.304,70.2351,70.2954,66500.0
2015-03-03 13:50:00,81.6,81.64,81.55,81.55,75500.0,70.2867,70.3212,70.2437,70.2437,75500.0
2015-03-03 14:00:00,81.55,81.7,81.53,81.7,76700.0,70.2437,70.3729,70.2264,70.3729,76700.0
2015-03-03 14:10:00,81.7,81.86,81.69,81.8,136500.0,70.3729,70.5107,70.3643,70.459,136500.0
2015-03-03 14:20:00,81.8,81.84,81.77,81.83,49000.0,70.459,70.4935,70.4332,70.4849,49000.0
2015-03-03 14:30:00,81.82,81.84,81.7,81.84,92500.0,70.4762,70.4935,70.3729,70.4935,92500.0
2015-03-03 14:40:00,81.84,81.87,81.67,81.77,102700.0,70.4935,70.5193,70.347,70.4332,102700.0
2015-03-03 14:50:00,81.76,81.87,81.72,81.84,83700.0,70.4246,70.5193,70.3901,70.4935,83700.0
2015-03-03 15:00:00,81.83,81.88,81.77,81.78,75500.0,70.4849,70.5279,70.4332,70.4418,75500.0
2015-03-03 15:10:00,81.79,81.79,81.63,81.64,77600.0,70.4504,70.4504,70.3126,70.3212,77600.0
2015-03-03 15:20:00,81.63,81.69,81.6,81.6,187200.0,70.3126,70.3643,70.2867,70.2867,187200.0
2015-03-03 15:30:00,81.61,81.78,81.6,81.76,237600.0,70.2954,70.4418,70.2867,70.4246,237600.0
2015-03-03 15:40:00,81.77,81.82,81.75,81.79,235900.0,70.4332,70.4762,70.4159,70.4504,235900.0
2015-03-03 15:50:00,81.8,81.93,81.78,81.92,466900.0,70.459,70.571,70.4418,70.5624,466900.0
2015-03-04 09:30:00,81.55,81.56,81.0,81.08,298400.0,70.2437,70.2523,69.7699,69.8388,298400.0
2015-03-04 09:40:00,81.08,81.12,80.86,80.96,296500.0,69.8388,69.8733,69.6493,69.7355,296500.0
2015-03-04 09:50:00,80.95,81.0,80.84,80.9,168800.0,69.7269,69.7699,69.6321,69.6838,168800.0
2015-03-04 10:00:00,80.91,80.99,80.82,80.97,172700.0,69.6924,69.7613,69.6149,69.7441,172700.0
2015-03-04 10:10:00,80.97,80.99,80.74,80.99,204000.0,69.7441,69.7613,69.546,69.7613,204000.0
2015-03-04 10:20:00,81.0,81.02,80.9,80.9,192600.0,69.7699,69.7872,69.6838,69.6838,192600.0
2015-03-04 10:30:00,80.9,81.05,80.85,81.01,147300.0,69.6838,69.813,69.6407,69.7785,147300.0
2015-03-04 10:40:00,81.01,81.02,80.81,80.83,110100.0,69.7785,69.7872,69.6063,69.6235,110100.0
2015-03-04 10:50:00,80.82,80.84,80.75,80.76,173600.0,69.6149,69.6321,69.5546,69.5632,173600.0
2015-03-04 11:00:00,80.75,80.8,80.69,80.76,131100.0,69.5546,69.5977,69.5029,69.5632,131100.0
2015-03-04 11:10:00,80.76,80.83,80.7,80.82,113600.0,69.5632,69.6235,69.5115,69.6149,113600.0
2015-03-04 11:20:00,80.82,80.92,80.78,80.89,119100.0,69.6149,69.701,69.5804,69.6752,119100.0
2015-03-04 11:30:00,80.89,81.0,80.82,80.93,99900.0,69.6752,69.7699,69.6149,69.7096,99900.0
2015-03-04 11:40:00,80.92,81.06,80.85,80.97,125000.0,69.701,69.8216,69.6407,69.7441,125000.0
2015-03-04 11:50:00,80.97,81.01,80.87,80.96,82000.0,69.7441,69.7785,69.658,69.7355,82000.0
2015-03-04 12:00:00,80.95,80.96,80.87,80.94,78900.0,69.7269,69.7355,69.658,69.7182,78900.0
2015-03-04 12:10:00,80.94,81.08,80.94,81.01,63500.0,69.7182,69.8388,69.7182,69.7785,63500.0
2015-03-04 12:20:00,81.02,81.07,80.96,81.04,87200.0,69.7872,69.8302,69.7355,69.8044,87200.0
2015-03-04 12:30:00,81.05,81.13,81.0,81.06,63800.0,69.813,69.8819,69.7699,69.8216,63800.0
2015-03-04 12:40:00,81.07,81.16,81.01,81.12,89200.0,69.8302,69.9077,69.7785,69.8733,89200.0
2015-03-04 12:50:00,81.12,81.17,81.08,81.12,80200.0,69.8733,69.9164,69.8388,69.8733,80200.0
2015-03-04 13:00:00,81.12,81.18,81.11,81.16,72300.0,69.8733,69.925,69.8647,69.9077,72300.0
2015-03-04 13:10:00,81.15,81.15,81.01,81.03,46000.0,69.8991,69.8991,69.7785,69.7958,46000.0
2015-03-04 13:20:00,81.01,81.1,80.97,80.99,51500.0,69.7785,69.8561,69.7441,69.7613,51500.0
2015-03-04 13:30:00,80.99,81.02,80.87,80.87,103100.0,69.7613,69.7872,69.658,69.658,103100.0
2015-03-04 13:40:00,80.88,80.88,80.79,80.81,96100.0,69.6666,69.6666,69.589,69.6063,96100.0
2015-03-04 13:50:00,80.81,80.89,80.69,80.75,157500.0,69.6063,69.6752,69.5029,69.5546,157500.0
2015-03-04 14:00:00,80.74,80.78,80.64,80.64,120300.0,69.546,69.5804,69.4598,69.4598,120300.0
2015-03-04 14:10:00,80.65,80.68,80.58,80.64,105300.0,69.4685,69.4943,69.4082,69.4598,105300.0
2015-03-04 14:20:00,80.65,80.65,80.56,80.6,64200.0,69.4685,69.4685,69.3909,69.4254,64200.0
2015-03-04 14:30:00,80.6,80.66,80.59,80.66,80000.0,69.4254,69.4771,69.4168,69.4771,80000.0
2015-03-04 14:40:00,80.66,80.79,80.64,80.74,118200.0,69.4771,69.589,69.4598,69.546,118200.0
2015-03-04 14:50:00,80.74,80.78,80.65,80.65,84900.0,69.546,69.5804,69.4685,69.4685,84900.0
2015-03-04 15:00:00,80.65,80.67,80.56,80.6,116500.0,69.4685,69.4857,69.3909,69.4254,116500.0
2015-03-04 15:10:00,80.59,80.78,80.59,80.74,185700.0,69.4168,69.5804,69.4168,69.546,185700.0
2015-03-04 15:20:00,80.74,80.76,80.68,80.73,128600.0,69.546,69.5632,69.4943,69.5374,128600.0
2015-03-04 15:30:00,80.73,80.82,80.72,80.77,148900.0,69.5374,69.6149,69.5287,69.5718,148900.0
2015-03-04 15:40:00,80.76,80.77,80.68,80.69,237900.0,69.5632,69.5718,69.4943,69.5029,237900.0
2015-03-04 15:50:00,80.7,80.72,80.61,80.63,411600.0,69.5115,69.5287,69.434,69.4512,411600.0
2015-03-05 09:30:00,80.66,81.05,80.64,80.85,205800.0,69.4771,69.813,69.4598,69.6407,205800.0
2015-03-05 09:40:00,80.83,80.89,80.64,80.84,196800.0,69.6235,69.6752,69.4598,69.6321,196800.0
2015-03-05 09:50:00,80.84,81.15,80.81,81.12,244100.0,69.6321,69.8991,69.6063,69.8733,244100.0
2015-03-05 10:00:00,81.11,81.15,80.97,81.11,156400.0,69.8647,69.8991,69.7441,69.8647,156400.0
2015-03-05 10:10:00,81.1,81.18,81.06,81.13,261400.0,69.8561,69.925,69.8216,69.8819,261400.0
2015-03-05 10:20:00,81.13,81.19,81.1,81.18,236000.0,69.8819,69.9336,69.8561,69.925,236000.0
2015-03-05 10:30:00,81.18,81.4,81.15,81.16,214200.0,69.925,70.1145,69.8991,69.9077,214200.0
2015-03-05 10:40:00,81.17,81.28,81.13,81.22,125100.0,69.9164,70.0111,69.8819,69.9594,125100.0
2015-03-05 10:50:00,81.21,81.22,81.05,81.14,124500.0,69.9508,69.9594,69.813,69.8905,124500.0
2015-03-05 11:00:00,81.13,81.13,80.91,80.92,111700.0,69.8819,69.8819,69.6924,69.701,111700.0
2015-03-05 11:10:00,80.93,80.93,80.8,80.84,141600.0,69.7096,69.7096,69.5977,69.6321,141600.0
2015-03-05 11:20:00,80.85,80.99,80.84,80.99,111300.0,69.6407,69.7613,69.6321,69.7613,111300.0
2015-03-05 11:30:00,80.98,81.07,80.98,81.01,135200.0,69.7527,69.8302,69.7527,69.7785,135200.0
2015-03-05 11:40:00,81.03,81.08,81.03,81.07,60500.0,69.7958,69.8388,69.7958,69.8302,60500.0
2015-03-05 11:50:00,81.07,81.13,81.02,81.13,84700.0,69.8302,69.8819,69.7872,69.8819,84700.0
2015-03-05 12:00:00,81.12,81.14,81.07,81.13,70600.0,69.8733,69.8905,69.8302,69.8819,70600.0
2015-03-05 12:10:00,81.12,81.13,81.05,81.11,57100.0,69.8733,69.8819,69.813,69.8647,57100.0
2015-03-05 12:20:00,81.1,81.13,81.05,81.07,50000.0,69.8561,69.8819,69.813,69.8302,50000.0
2015-03-05 12:30:00,81.07,81.15,81.05,81.11,46200.0,69.8302,69.8991,69.813,69.8647,46200.0
2015-03-05 12:40:00,81.12,81.17,81.11,81.13,47700.0,69.8733,69.9164,69.8647,69.8819,47700.0
2015-03-05 12:50:00,81.12,81.13,80.95,81.0,148100.0,69.8733,69.8819,69.7269,69.7699,148100.0
2015-03-05 13:00:00,81.0,81.03,80.99,81.0,112100.0,69.7699,69.7958,69.7613,69.7699,112100.0
2015-03-05 13:10:00,81.02,81.04,81.0,81.02,55700.0,69.7872,69.8044,69.7699,69.7872,55700.0
2015-03-05 13:20:00,81.01,81.1,80.99,81.09,92000.0,69.7785,69.8561,69.7613,69.8475,92000.0
2015-03-05 13:30:00,81.1,81.16,81.07,81.14,49500.0,69.8561,69.9077,69.8302,69.8905,49500.0
2015-03-05 13:40:00,81.14,81.14,81.09,81.13,89400.0,69.8905,69.8905,69.8475,69.8819,89400.0
2015-03-05 13:50:00,81.12,81.14,81.09,81.11,72700.0,69.8733,69.8905,69.8475,69.8647,72700.0
2015-03-05 14:00:00,81.1,81.21,81.1,81.17,81100.0,69.8561,69.9508,69.8561,69.9164,81100.0
2015-03-05 14:10:00,81.16,81.23,81.12,81.15,183000.0,69.9077,69.968,69.8733,69.8991,183000.0
2015-03-05 14:20:00,81.15,81.17,81.11,81.12,45200.0,69.8991,69.9164,69.8647,69.8733,45200.0
2015-03-05 14:30:00,81.11,81.14,81.07,81.12,94000.0,69.8647,69.8905,69.8302,69.8733,94000.0
2015-03-05 14:40:00,81.13,81.15,81.06,81.06,84200.0,69.8819,69.8991,69.8216,69.8216,84200.0
2015-03-05 14:50:00,81.07,81.19,81.05,81.15,71600.0,69.8302,69.9336,69.813,69.8991,71600.0
2015-03-05 15:00:00,81.15,81.19,81.06,81.19,144200.0,69.8991,69.9336,69.8216,69.9336,144200.0
2015-03-05 15:10:00,81.18,81.24,81.17,81.23,85400.0,69.925,69.9767,69.9164,69.968,85400.0
2015-03-05 15:20:00,81.22,81.3,81.22,81.29,116100.0,69.9594,70.0283,69.9594,70.0197,116100.0
2015-03-05 15:30:00,81.29,81.29,81.14,81.24,166400.0,70.0197,70.0197,69.8905,69.9767,166400.0
2015-03-05 15:40:00,81.24,81.27,81.17,81.18,189600.0,69.9767,70.0025,69.9164,69.925,189600.0
2015-03-05 15:50:00,81.19,81.21,81.16,81.16,333300.0,69.9336,69.9508,69.9077,69.9077,333300.0
2015-03-06 09:30:00,80.63,80.67,80.4,80.62,370100.0,69.4512,69.4857,69.2531,69.4426,370100.0
2015-03-06 09:40:00,80.62,80.94,80.57,80.79,211100.0,69.4426,69.7182,69.3995,69.589,211100.0
2015-03-06 09:50:00,80.8,81.15,80.72,81.05,163500.0,69.5977,69.8991,69.5287,69.813,163500.0
2015-03-06 10:00:00,81.04,81.1,80.89,80.9,116200.0,69.8044,69.8561,69.6752,69.6838,116200.0
2015-03-06 10:10:00,80.9,81.0,80.78,80.92,86100.0,69.6838,69.7699,69.5804,69.701,86100.0
2015-03-06 10:20:00,80.92,81.09,80.92,81.03,120000.0,69.701,69.8475,69.701,69.7958,120000.0
2015-03-06 10:30:00,81.02,81.04,80.93,81.01,93700.0,69.7872,69.8044,69.7096,69.7785,93700.0
2015-03-06 10:40:00,81.01,81.02,80.97,81.0,141600.0,69.7785,69.7872,69.7441,69.7699,141600.0
2015-03-06 10:50:00,81.0,81.01,80.8,80.8,171600.0,69.7699,69.7785,69.5977,69.5977,171600.0
2015-03-06 11:00:00,80.8,80.81,80.62,80.63,145300.0,69.5977,69.6063,69.4426,69.4512,145300.0
2015-03-06 11:10:00,80.63,80.63,80.43,80.49,135700.0,69.4512,69.4512,69.279,69.3306,135700.0
2015-03-06 11:20:00,80.49,80.63,80.44,80.59,189600.0,69.3306,69.4512,69.2876,69.4168,189600.0
2015-03-06 11:30:00,80.59,80.64,80.54,80.64,96100.0,69.4168,69.4598,69.3737,69.4598,96100.0
2015-03-06 11:40:00,80.63,80.66,80.53,80.55,90200.0,69.4512,69.4771,69.3651,69.3823,90200.0
2015-03-06 11:50:00,80.55,80.69,80.51,80.69,55900.0,69.3823,69.5029,69.3479,69.5029,55900.0
2015-03-06 12:00:00,80.69,80.71,80.65,80.67,37600.0,69.5029,69.5201,69.4685,69.4857,37600.0
2015-03-06 12:10:00,80.67,80.67,80.4,80.43,55700.0,69.4857,69.4857,69.2531,69.279,55700.0
2015-03-06 12:20:00,80.43,80.48,80.4,80.46,77300.0,69.279,69.322,69.2531,69.3048,77300.0
2015-03-06 12:30:00,80.47,80.59,80.43,80.59,50500.0,69.3134,69.4168,69.279,69.4168,50500.0
2015-03-06 12:40:00,80.58,80.6,80.45,80.48,98200.0,69.4082,69.4254,69.2962,69.322,98200.0
2015-03-06 12:50:00,80.48,80.5,80.3,80.38,156200.0,69.322,69.3393,69.167,69.2359,156200.0
2015-03-06 13:00:00,80.38,80.45,80.29,80.33,79400.0,69.2359,69.2962,69.1584,69.1928,79400.0
2015-03-06 13:10:00,80.34,80.37,80.25,80.27,97400.0,69.2014,69.2273,69.1239,69.1411,97400.0
2015-03-06 13:20:00,80.27,80.39,80.21,80.39,138500.0,69.1411,69.2445,69.0895,69.2445,138500.0
2015-03-06 13:30:00,80.39,80.41,80.33,80.41,130800.0,69.2445,69.2617,69.1928,69.2617,130800.0
2015-03-06 13:40:00,80.41,80.42,80.31,80.39,78400.0,69.2617,69.2703,69.1756,69.2445,78400.0
2015-03-06 13:50:00,80.4,80.41,80.33,80.4,73400.0,69.2531,69.2617,69.1928,69.2531,73400.0
2015-03-06 14:00:00,80.4,80.59,80.39,80.58,98500.0,69.2531,69.4168,69.2445,69.4082,98500.0
2015-03-06 14:10:00,80.58,80.64,80.46,80.48,117200.0,69.4082,69.4598,69.3048,69.322,117200.0
2015-03-06 14:20:00,80.47,80.48,80.3,80.33,118700.0,69.3134,69.322,69.167,69.1928,118700.0
2015-03-06 14:30:00,80.34,80.39,80.2,80.2,109900.0,69.2014,69.2445,69.0808,69.0808,109900.0
2015-03-06 14:40:00,80.21,80.22,80.12,80.2,111200.0,69.0895,69.0981,69.0119,69.0808,111200.0
2015-03-06 14:50:00,80.2,80.22,80.12,80.12,141000.0,69.0808,69.0981,69.0119,69.0119,141000.0
2015-03-06 15:00:00,80.11,80.37,80.11,80.36,212000.0,69.0033,69.2273,69.0033,69.2187,212000.0
2015-03-06 15:10:00,80.34,80.36,80.25,80.34,157600.0,69.2014,69.2187,69.1239,69.2014,157600.0
2015-03-06 15:20:00,80.33,80.35,80.16,80.18,126800.0,69.1928,69.21,69.0464,69.0636,126800.0
2015-03-06 15:30:00,80.17,80.24,80.1,80.14,195400.0,69.055,69.1153,68.9947,69.0292,195400.0
2015-03-06 15:40:00,80.13,80.31,80.06,80.24,354000.0,69.0205,69.1756,68.9603,69.1153,354000.0
2015-03-06 15:50:00,80.24,80.31,80.19,80.31,516500.0,69.1153,69.1756,69.0722,69.1756,516500.0
2015-03-09 09:30:00,80.15,80.45,80.07,80.18,172700.0,69.0378,69.2962,68.9689,69.0636,172700.0
2015-03-09 09:40:00,80.18,80.21,79.97,80.01,169400.0,69.0636,69.0895,68.8827,68.9172,169400.0
2015-03-09 09:50:00,80.01,80.1,79.95,80.09,120000.0,68.9172,68.9947,68.8655,68.9861,120000.0
2015-03-09 10:00:00,80.08,80.18,79.98,80.14,94100.0,68.9775,69.0636,68.8913,69.0292,94100.0
2015-03-09 10:10:00,80.15,80.22,79.99,80.03,162700.0,69.0378,69.0981,68.9,68.9344,162700.0
2015-03-09 10:20:00,80.02,80.15,80.0,80.1,62300.0,68.9258,69.0378,68.9086,68.9947,62300.0
2015-03-09 10:30:00,80.11,80.11,80.01,80.03,53700.0,69.0033,69.0033,68.9172,68.9344,53700.0
2015-03-09 10:40:00,80.02,80.18,80.01,80.18,73000.0,68.9258,69.0636,68.9172,69.0636,73000.0
2015-03-09 10:50:00,80.19,80.29,80.17,80.23,106100.0,69.0722,69.1584,69.055,69.1067,106100.0
2015-03-09 11:00:00,80.22,80.28,80.1,80.19,111900.0,69.0981,69.1498,68.9947,69.0722,111900.0
2015-03-09 11:10:00,80.18,80.26,80.17,80.26,75300.0,69.0636,69.1325,69.055,69.1325,75300.0
2015-03-09 11:20:00,80.25,80.29,80.17,80.25,46100.0,69.1239,69.1584,69.055,69.1239,46100.0
2015-03-09 11:30:00,80.25,80.33,80.23,80.28,46600.0,69.1239,69.1928,69.1067,69.1498,46600.0
2015-03-09 11:40:00,80.28,80.41,80.27,80.35,49200.0,69.1498,69.2617,69.1411,69.21,49200.0
2015-03-09 11:50:00,80.34,80.35,80.23,80.26,42100.0,69.2014,69.21,69.1067,69.1325,42100.0
2015-03-09 12:00:00,80.25,80.31,80.24,80.26,86000.0,69.1239,69.1756,69.1153,69.1325,86000.0
2015-03-09 12:10:00,80.27,80.28,80.2,80.23,79700.0,69.1411,69.1498,69.0808,69.1067,79700.0
2015-03-09 12:20:00,80.23,80.26,80.16,80.24,103000.0,69.1067,69.1325,69.0464,69.1153,103000.0
2015-03-09 12:30:00,80.25,80.33,80.23,80.31,51000.0,69.1239,69.1928,69.1067,69.1756,51000.0
2015-03-09 12:40:00,80.31,80.34,80.3,80.31,39900.0,69.1756,69.2014,69.167,69.1756,39900.0
2015-03-09 12:50:00,80.32,80.49,80.3,80.49,117400.0,69.1842,69.3306,69.167,69.3306,117400.0
2015-03-09 13:00:00,80.49,80.54,80.4,80.51,70000.0,69.3306,69.3737,69.2531,69.3479,70000.0
2015-03-09 13:10:00,80.5,80.5,80.41,80.46,56600.0,69.3393,69.3393,69.2617,69.3048,56600.0
2015-03-09 13:20:00,80.45,80.48,80.41,80.47,73000.0,69.2962,69.322,69.2617,69.3134,73000.0
2015-03-09 13:30:00,80.48,80.52,80.44,80.49,71100.0,69.322,69.3565,69.2876,69.3306,71100.0
2015-03-09 13:40:00,80.5,80.62,80.48,80.6,89900.0,69.3393,69.4426,69.322,69.4254,89900.0
2015-03-09 13:50:00,80.61,80.76,80.6,80.72,96400.0,69.434,69.5632,69.4254,69.5287,96400.0
2015-03-09 14:00:00,80.72,80.76,80.67,80.76,110500.0,69.5287,69.5632,69.4857,69.5632,110500.0
2015-03-09 14:10:00,80.77,80.77,80.67,80.73,71000.0,69.5718,69.5718,69.4857,69.5374,71000.0
2015-03-09 14:20:00,80.73,80.79,80.64,80.67,63000.0,69.5374,69.589,69.4598,69.4857,63000.0
2015-03-09 14:30:00,80.66,80.67,80.55,80.6,87900.0,69.4771,69.4857,69.3823,69.4254,87900.0
2015-03-09 14:40:00,80.6,80.73,80.57,80.7,76900.0,69.4254,69.5374,69.3995,69.5115,76900.0
2015-03-09 14:50:00,80.7,80.72,80.62,80.64,90400.0,69.5115,69.5287,69.4426,69.4598,90400.0
2015-03-09 15:00:00,80.63,80.67,80.62,80.67,94000.0,69.4512,69.4857,69.4426,69.4857,94000.0
2015-03-09 15:10:00,80.67,80.76,80.62,80.63,93000.0,69.4857,69.5632,69.4426,69.4512,93000.0
2015-03-09 15:20:00,80.62,80.65,80.54,80.56,153600.0,69.4426,69.4685,69.3737,69.3909,153600.0
2015-03-09 15:30:00,80.56,80.76,80.55,80.71,180400.0,69.3909,69.5632,69.3823,69.5201,180400.0
2015-03-09 15:40:00,80.72,80.72,80.59,80.6,147100.0,69.5287,69.5287,69.4168,69.4254,147100.0
2015-03-09 15:50:00,80.61,80.65,80.51,80.52,295300.0,69.434,69.4685,69.3479,69.3565,295300.0
2015-03-10 09:30:00,79.73,79.73,79.23,79.65,284300.0,68.676,68.676,68.2453,68.6071,284300.0
2015-03-10 09:40:00,79.65,79.77,79.61,79.62,202900.0,68.6071,68.7105,68.5726,68.5813,202900.0
2015-03-10 09:50:00,79.62,79.62,79.21,79.31,329200.0,68.5813,68.5813,68.2281,68.3142,329200.0
2015-03-10 10:00:00,79.31,79.42,79.21,79.22,115600.0,68.3142,68.409,68.2281,68.2367,115600.0
2015-03-10 10:10:00,79.22,79.23,79.04,79.16,191800.0,68.2367,68.2453,68.0817,68.185,191800.0
2015-03-10 10:20:00,79.16,79.3,79.03,79.04,113700.0,68.185,68.3056,68.0731,68.0817,113700.0
2015-03-10 10:30:00,79.04,79.05,78.9,78.98,448000.0,68.0817,68.0903,67.9611,68.03,448000.0
2015-03-10 10:40:00,78.98,79.04,78.87,78.92,205000.0,68.03,68.0817,67.9352,67.9783,205000.0
2015-03-10 10:50:00,78.92,79.16,78.92,78.98,165400.0,67.9783,68.185,67.9783,68.03,165400.0
2015-03-10 11:00:00,78.97,79.11,78.96,79.09,88300.0,68.0214,68.142,68.0128,68.1247,88300.0
2015-03-10 11:10:00,79.09,79.11,79.02,79.1,107700.0,68.1247,68.142,68.0644,68.1334,107700.0
2015-03-10 11:20:00,79.11,79.24,79.11,79.2,88300.0,68.142,68.2539,68.142,68.2195,88300.0
2015-03-10 11:30:00,79.19,79.27,79.12,79.14,65600.0,68.2109,68.2798,68.1506,68.1678,65600.0
2015-03-10 11:40:00,79.13,79.16,79.01,79.02,59300.0,68.1592,68.185,68.0558,68.0644,59300.0
2015-03-10 11:50:00,79.01,79.06,78.93,78.93,103600.0,68.0558,68.0989,67.9869,67.9869,103600.0
2015-03-10 12:00:00,78.93,79.02,78.93,79.0,80600.0,67.9869,68.0644,67.9869,68.0472,80600.0
2015-03-10 12:10:00,79.0,79.07,78.97,79.01,55900.0,68.0472,68.1075,68.0214,68.0558,55900.0
2015-03-10 12:20:00,79.01,79.03,78.93,78.97,83500.0,68.0558,68.0731,67.9869,68.0214,83500.0
2015-03-10 12:30:00,78.98,79.06,78.94,79.06,93700.0,68.03,68.0989,67.9955,68.0989,93700.0
2015-03-10 12:40:00,79.06,79.15,79.01,79.07,53700.0,68.0989,68.1764,68.0558,68.1075,53700.0
2015-03-10 12:50:00,79.06,79.23,78.98,79.16,182800.0,68.0989,68.2453,68.03,68.185,182800.0
2015-03-10 13:00:00,79.15,79.36,79.14,79.31,183300.0,68.1764,68.3573,68.1678,68.3142,183300.0
2015-03-10 13:10:00,79.33,79.35,79.2,79.26,74700.0,68.3315,68.3487,68.2195,68.2712,74700.0
2015-03-10 13:20:00,79.26,79.38,79.26,79.3,151000.0,68.2712,68.3745,68.2712,68.3056,151000.0
2015-03-10 13:30:00,79.3,79.31,79.23,79.24,99300.0,68.3056,68.3142,68.2453,68.2539,99300.0
2015-03-10 13:40:00,79.23,79.36,79.21,79.33,67600.0,68.2453,68.3573,68.2281,68.3315,67600.0
2015-03-10 13:50:00,79.33,79.42,79.3,79.4,57500.0,68.3315,68.409,68.3056,68.3918,57500.0
2015-03-10 14:00:00,79.4,79.57,79.38,79.56,91200.0,68.3918,68.5382,68.3745,68.5296,91200.0
2015-03-10 14:10:00,79.56,79.57,79.3,79.36,88300.0,68.5296,68.5382,68.3056,68.3573,88300.0
2015-03-10 14:20:00,79.36,79.36,79.24,79.24,81000.0,68.3573,68.3573,68.2539,68.2539,81000.0
2015-03-10 14:30:00,79.24,79.35,79.23,79.24,74100.0,68.2539,68.3487,68.2453,68.2539,74100.0
2015-03-10 14:40:00,79.23,79.31,79.23,79.26,94800.0,68.2453,68.3142,68.2453,68.2712,94800.0
2015-03-10 14:50:00,79.26,79.26,79.19,79.2,176400.0,68.2712,68.2712,68.2109,68.2195,176400.0
2015-03-10 15:00:00,79.2,79.27,79.12,79.22,155200.0,68.2195,68.2798,68.1506,68.2367,155200.0
2015-03-10 15:10:00,79.23,79.28,79.19,79.25,182800.0,68.2453,68.2884,68.2109,68.2626,182800.0
2015-03-10 15:20:00,79.26,79.37,79.23,79.29,229700.0,68.2712,68.3659,68.2453,68.297,229700.0
2015-03-10 15:30:00,79.29,79.29,79.18,79.21,228200.0,68.297,68.297,68.2023,68.2281,228200.0
2015-03-10 15:40:00,79.21,79.31,79.16,79.29,325400.0,68.2281,68.3142,68.185,68.297,325400.0
2015-03-10 15:50:00,79.29,79.36,79.0,79.15,796100.0,68.297,68.3573,68.0472,68.1764,796100.0
2015-03-11 09:30:00,79.4,79.65,79.11,79.2,255700.0,68.3918,68.6071,68.142,68.2195,255700.0
2015-03-11 09:40:00,79.17,79.46,79.17,79.38,81500.0,68.1936,68.4434,68.1936,68.3745,81500.0
2015-03-11 09:50:00,79.38,79.49,79.26,79.48,105300.0,68.3745,68.4693,68.2712,68.4607,105300.0
2015-03-11 10:00:00,79.47,79.64,79.35,79.62,84000.0,68.4521,68.5985,68.3487,68.5813,84000.0
2015-03-11 10:10:00,79.62,79.62,79.45,79.58,100800.0,68.5813,68.5813,68.4348,68.5468,100800.0
2015-03-11 10:20:00,79.57,79.7,79.56,79.63,65600.0,68.5382,68.6502,68.5296,68.5899,65600.0
2015-03-11 10:30:00,79.62,79.63,79.3,79.32,79400.0,68.5813,68.5899,68.3056,68.3228,79400.0
2015-03-11 10:40:00,79.31,79.33,79.24,79.29,77700.0,68.3142,68.3315,68.2539,68.297,77700.0
2015-03-11 10:50:00,79.29,79.3,79.18,79.18,95100.0,68.297,68.3056,68.2023,68.2023,95100.0
2015-03-11 11:00:00,79.17,79.26,79.15,79.17,82500.0,68.1936,68.2712,68.1764,68.1936,82500.0
2015-03-11 11:10:00,79.17,79.3,79.17,79.24,96400.0,68.1936,68.3056,68.1936,68.2539,96400.0
2015-03-11 11:20:00,79.24,79.42,79.2,79.42,60500.0,68.2539,68.409,68.2195,68.409,60500.0
2015-03-11 11:30:00,79.4,79.48,79.39,79.4,52800.0,68.3918,68.4607,68.3831,68.3918,52800.0
2015-03-11 11:40:00,79.39,79.42,79.31,79.32,60000.0,68.3831,68.409,68.3142,68.3228,60000.0
2015-03-11 11:50:00,79.32,79.34,79.23,79.32,49900.0,68.3228,68.3401,68.2453,68.3228,49900.0
2015-03-11 12:00:00,79.31,79.36,79.26,79.31,42300.0,68.3142,68.3573,68.2712,68.3142,42300.0
2015-03-11 12:10:00,79.31,79.53,79.31,79.49,61800.0,68.3142,68.5037,68.3142,68.4693,61800.0
2015-03-11 12:20:00,79.49,79.5,79.34,79.39,91000.0,68.4693,68.4779,68.3401,68.3831,91000.0
2015-03-11 12:30:00,79.39,79.46,79.33,79.46,52700.0,68.3831,68.4434,68.3315,68.4434,52700.0
2015-03-11 12:40:00,79.46,79.53,79.39,79.48,55300.0,68.4434,68.5037,68.3831,68.4607,55300.0
2015-03-11 12:50:00,79.49,79.57,79.46,79.57,51100.0,68.4693,68.5382,68.4434,68.5382,51100.0
2015-03-11 13:00:00,79.56,79.58,79.51,79.55,45900.0,68.5296,68.5468,68.4865,68.521,45900.0
2015-03-11 13:10:00,79.55,79.62,79.53,79.61,55100.0,68.521,68.5813,68.5037,68.5726,55100.0
2015-03-11 13:20:00,79.6,79.7,79.6,79.64,93600.0,68.564,68.6502,68.564,68.5985,93600.0
2015-03-11 13:30:00,79.64,79.65,79.38,79.43,42700.0,68.5985,68.6071,68.3745,68.4176,42700.0
2015-03-11 13:40:00,79.42,79.43,79.27,79.28,56600.0,68.409,68.4176,68.2798,68.2884,56600.0
2015-03-11 13:50:00,79.27,79.38,79.23,79.37,84300.0,68.2798,68.3745,68.2453,68.3659,84300.0
2015-03-11 14:00:00,79.36,79.45,79.36,79.44,71700.0,68.3573,68.4348,68.3573,68.4262,71700.0
2015-03-11 14:10:00,79.44,79.58,79.41,79.53,59900.0,68.4262,68.5468,68.4004,68.5037,59900.0
2015-03-11 14:20:00,79.55,79.57,79.46,79.47,58300.0,68.521,68.5382,68.4434,68.4521,58300.0
2015-03-11 14:30:00,79.47,79.64,79.43,79.64,82100.0,68.4521,68.5985,68.4176,68.5985,82100.0
2015-03-11 14:40:00,79.64,79.65,79.51,79.65,88600.0,68.5985,68.6071,68.4865,68.6071,88600.0
2015-03-11 14:50:00,79.65,79.74,79.64,79.7,128200.0,68.6071,68.6846,68.5985,68.6502,128200.0
2015-03-11 15:00:00,79.71,79.75,79.57,79.6,71400.0,68.6588,68.6932,68.5382,68.564,71400.0
2015-03-11 15:10:00,79.59,79.6,79.47,79.56,78000.0,68.5554,68.564,68.4521,68.5296,78000.0
2015-03-11 15:20:00,79.55,79.56,79.39,79.39,109900.0,68.521,68.5296,68.3831,68.3831,109900.0
2015-03-11 15:30:00,79.4,79.43,79.33,79.43,156400.0,68.3918,68.4176,68.3315,68.4176,156400.0
2015-03-11 15:40:00,79.43,79.56,79.41,79.48,290700.0,68.4176,68.5296,68.4004,68.4607,290700.0
2015-03-11 15:50:00,79.47,79.57,79.46,79.47,415400.0,68.4521,68.5382,68.4434,68.4521,415400.0
2015-03-12 09:30:00,80.1,81.39,80.03,81.25,650900.0,68.9947,70.1059,68.9344,69.9853,650900.0
2015-03-12 09:40:00,81.26,81.69,80.9,81.0,371900.0,69.9939,70.3643,69.6838,69.7699,371900.0
2015-03-12 09:50:00,81.01,81.1,80.89,81.0,154000.0,69.7785,69.8561,69.6752,69.7699,154000.0
2015-03-12 10:00:00,81.0,81.06,80.89,80.89,285100.0,69.7699,69.8216,69.6752,69.6752,285100.0
2015-03-12 10:10:00,80.9,80.92,80.62,80.69,188100.0,69.6838,69.701,69.4426,69.5029,188100.0
2015-03-12 10:20:00,80.7,80.9,80.7,80.82,106900.0,69.5115,69.6838,69.5115,69.6149,106900.0
2015-03-12 10:30:00,80.8,80.85,80.65,80.69,123700.0,69.5977,69.6407,69.4685,69.5029,123700.0
2015-03-12 10:40:00,80.68,80.79,80.62,80.72,230800.0,69.4943,69.589,69.4426,69.5287,230800.0
2015-03-12 10:50:00,80.71,81.09,80.7,81.04,141900.0,69.5201,69.8475,69.5115,69.8044,141900.0
2015-03-12 11:00:00,81.03,81.18,80.98,81.09,124100.0,69.7958,69.925,69.7527,69.8475,124100.0
2015-03-12 11:10:00,81.09,81.2,81.04,81.15,127800.0,69.8475,69.9422,69.8044,69.8991,127800.0
2015-03-12 11:20:00,81.15,81.17,81.1,81.14,80300.0,69.8991,69.9164,69.8561,69.8905,80300.0
2015-03-12 11:30:00,81.13,81.13,80.96,81.08,100100.0,69.8819,69.8819,69.7355,69.8388,100100.0
2015-03-12 11:40:00,81.08,81.13,80.98,81.0,67800.0,69.8388,69.8819,69.7527,69.7699,67800.0
2015-03-12 11:50:00,81.01,81.06,80.97,81.04,120000.0,69.7785,69.8216,69.7441,69.8044,120000.0
2015-03-12 12:00:00,81.04,81.09,81.03,81.04,140300.0,69.8044,69.8475,69.7958,69.8044,140300.0
2015-03-12 12:10:00,81.03,81.12,81.01,81.1,158700.0,69.7958,69.8733,69.7785,69.8561,158700.0
2015-03-12 12:20:00,81.1,81.13,80.97,81.03,124500.0,69.8561,69.8819,69.7441,69.7958,124500.0
2015-03-12 12:30:00,81.02,81.06,81.0,81.02,53500.0,69.7872,69.8216,69.7699,69.7872,53500.0
2015-03-12 12:40:00,81.03,81.03,80.97,81.0,75300.0,69.7958,69.7958,69.7441,69.7699,75300.0
2015-03-12 12:50:00,81.0,81.02,80.97,81.0,79600.0,69.7699,69.7872,69.7441,69.7699,79600.0
2015-03-12 13:00:00,81.01,81.08,80.99,81.06,88800.0,69.7785,69.8388,69.7613,69.8216,88800.0
2015-03-12 13:10:00,81.06,81.1,81.03,81.06,71600.0,69.8216,69.8561,69.7958,69.8216,71600.0
2015-03-12 13:20:00,81.05,81.08,81.03,81.03,71800.0,69.813,69.8388,69.7958,69.7958,71800.0
2015-03-12 13:30:00,81.04,81.06,81.02,81.03,95900.0,69.8044,69.8216,69.7872,69.7958,95900.0
2015-03-12 13:40:00,81.03,81.07,81.01,81.03,136500.0,69.7958,69.8302,69.7785,69.7958,136500.0
2015-03-12 13:50:00,81.04,81.12,81.02,81.07,76800.0,69.8044,69.8733,69.7872,69.8302,76800.0
2015-03-12 14:00:00,81.06,81.16,81.04,81.15,121700.0,69.8216,69.9077,69.8044,69.8991,121700.0
2015-03-12 14:10:00,81.16,81.3,81.15,81.29,124000.0,69.9077,70.0283,69.8991,70.0197,124000.0
2015-03-12 14:20:00,81.29,81.45,81.27,81.45,190500.0,70.0197,70.1575,70.0025,70.1575,190500.0
2015-03-12 14:30:00,81.46,81.64,81.46,81.63,204900.0,70.1662,70.3212,70.1662,70.3126,204900.0
2015-03-12 14:40:00,81.63,81.67,81.58,81.65,134500.0,70.3126,70.347,70.2695,70.3298,134500.0
2015-03-12 14:50:00,81.65,81.79,81.58,81.77,232700.0,70.3298,70.4504,70.2695,70.4332,232700.0
2015-03-12 15:00:00,81.77,81.95,81.77,81.9,250500.0,70.4332,70.5882,70.4332,70.5452,250500.0
2015-03-12 15:10:00,81.9,81.95,81.87,81.91,217500.0,70.5452,70.5882,70.5193,70.5538,217500.0
2015-03-12 15:20:00,81.92,81.97,81.87,81.94,265600.0,70.5624,70.6054,70.5193,70.5796,265600.0
2015-03-12 15:30:00,81.95,82.0,81.79,81.8,393000.0,70.5882,70.6313,70.4504,70.459,393000.0
2015-03-12 15:40:00,81.8,81.8,81.65,81.75,456500.0,70.459,70.459,70.3298,70.4159,456500.0
2015-03-12 15:50:00,81.74,81.76,81.53,81.57,889800.0,70.4073,70.4246,70.2264,70.2609,889800.0
2015-03-13 09:30:00,81.5,81.65,80.95,81.2,634600.0,70.2006,70.3298,69.7269,69.9422,634600.0
2015-03-13 09:40:00,81.21,81.25,80.81,80.93,283800.0,69.9508,69.9853,69.6063,69.7096,283800.0
2015-03-13 09:50:00,80.93,80.94,80.61,80.61,238400.0,69.7096,69.7182,69.434,69.434,238400.0
2015-03-13 10:00:00,80.61,80.78,80.49,80.58,161900.0,69.434,69.5804,69.3306,69.4082,161900.0
2015-03-13 10:10:00,80.58,80.88,80.53,80.87,235300.0,69.4082,69.6666,69.3651,69.658,235300.0
2015-03-13 10:20:00,80.86,80.89,80.54,80.58,139500.0,69.6493,69.6752,69.3737,69.4082,139500.0
2015-03-13 10:30:00,80.57,80.58,80.33,80.42,155200.0,69.3995,69.4082,69.1928,69.2703,155200.0
2015-03-13 10:40:00,80.41,80.47,80.29,80.32,110800.0,69.2617,69.3134,69.1584,69.1842,110800.0
2015-03-13 10:50:00,80.3,80.32,80.06,80.07,173100.0,69.167,69.1842,68.9603,68.9689,173100.0
2015-03-13 11:00:00,80.06,80.12,79.95,80.1,240300.0,68.9603,69.0119,68.8655,68.9947,240300.0
2015-03-13 11:10:00,80.11,80.27,80.11,80.22,164900.0,69.0033,69.1411,69.0033,69.0981,164900.0
2015-03-13 11:20:00,80.22,80.23,80.0,80.02,137900.0,69.0981,69.1067,68.9086,68.9258,137900.0
2015-03-13 11:30:00,80.02,80.13,80.0,80.13,123000.0,68.9258,69.0205,68.9086,69.0205,123000.0
2015-03-13 11:40:00,80.13,80.14,80.0,80.09,108800.0,69.0205,69.0292,68.9086,68.9861,108800.0
2015-03-13 11:50:00,80.09,80.18,80.05,80.16,84200.0,68.9861,69.0636,68.9516,69.0464,84200.0
2015-03-13 12:00:00,80.15,80.17,80.01,80.13,58100.0,69.0378,69.055,68.9172,69.0205,58100.0
2015-03-13 12:10:00,80.12,80.18,80.1,80.12,94100.0,69.0119,69.0636,68.9947,69.0119,94100.0
2015-03-13 12:20:00,80.13,80.28,80.13,80.26,84500.0,69.0205,69.1498,69.0205,69.1325,84500.0
2015-03-13 12:30:00,80.26,80.41,80.25,80.38,70700.0,69.1325,69.2617,69.1239,69.2359,70700.0
2015-03-13 12:40:00,80.39,80.42,80.25,80.31,74700.0,69.2445,69.2703,69.1239,69.1756,74700.0
2015-03-13 12:50:00,80.31,80.39,80.24,80.36,58000.0,69.1756,69.2445,69.1153,69.2187,58000.0
2015-03-13 13:00:00,80.36,80.36,80.25,80.26,48800.0,69.2187,69.2187,69.1239,69.1325,48800.0
2015-03-13 13:10:00,80.26,80.28,80.13,80.16,70400.0,69.1325,69.1498,69.0205,69.0464,70400.0
2015-03-13 13:20:00,80.15,80.17,80.02,80.03,110100.0,69.0378,69.055,68.9258,68.9344,110100.0
2015-03-13 13:30:00,80.03,80.08,80.02,80.07,92300.0,68.9344,68.9775,68.9258,68.9689,92300.0
2015-03-13 13:40:00,80.08,80.21,80.06,80.18,82100.0,68.9775,69.0895,68.9603,69.0636,82100.0
2015-03-13 13:50:00,80.17,80.26,80.11,80.11,59900.0,69.055,69.1325,69.0033,69.0033,59900.0
2015-03-13 14:00:00,80.11,80.15,80.05,80.05,63900.0,69.0033,69.0378,68.9516,68.9516,63900.0
2015-03-13 14:10:00,80.06,80.14,80.03,80.09,129100.0,68.9603,69.0292,68.9344,68.9861,129100.0
2015-03-13 14:20:00,80.09,80.27,80.06,80.27,105200.0,68.9861,69.1411,68.9603,69.1411,105200.0
2015-03-13 14:30:00,80.27,80.31,80.18,80.19,94500.0,69.1411,69.1756,69.0636,69.0722,94500.0
2015-03-13 14:40:00,80.19,80.2,80.11,80.13,83500.0,69.0722,69.0808,69.0033,69.0205,83500.0
2015-03-13 14:50:00,80.13,80.33,80.12,80.33,166600.0,69.0205,69.1928,69.0119,69.1928,166600.0
2015-03-13 15:00:00,80.33,80.36,80.16,80.17,68100.0,69.1928,69.2187,69.0464,69.055,68100.0
2015-03-13 15:10:00,80.17,80.4,80.17,80.28,124800.0,69.055,69.2531,69.055,69.1498,124800.0
2015-03-13 15:20:00,80.28,80.42,80.26,80.42,132300.0,69.1498,69.2703,69.1325,69.2703,132300.0
2015-03-13 15:30:00,80.42,80.46,80.28,80.42,182500.0,69.2703,69.3048,69.1498,69.2703,182500.0
2015-03-13 15:40:00,80.43,80.6,80.41,80.44,236300.0,69.279,69.4254,69.2617,69.2876,236300.0
2015-03-13 15:50:00,80.44,80.7,80.43,80.6,700500.0,69.2876,69.5115,69.279,69.4254,700500.0
2015-03-16 09:30:00,80.88,81.3,80.79,80.99,275600.0,69.6666,70.0283,69.589,69.7613,275600.0
2015-03-16 09:40:00,81.0,81.09,80.75,81.09,111500.0,69.7699,69.8475,69.5546,69.8475,111500.0
2015-03-16 09:50:00,81.09,81.39,81.09,81.29,161500.0,69.8475,70.1059,69.8475,70.0197,161500.0
2015-03-16 10:00:00,81.29,81.35,81.18,81.21,136400.0,70.0197,70.0714,69.925,69.9508,136400.0
2015-03-16 10:10:00,81.2,81.25,81.15,81.22,116800.0,69.9422,69.9853,69.8991,69.9594,116800.0
2015-03-16 10:20:00,81.22,81.24,81.17,81.2,122400.0,69.9594,69.9767,69.9164,69.9422,122400.0
2015-03-16 10:30:00,81.2,81.24,81.17,81.23,117000.0,69.9422,69.9767,69.9164,69.968,117000.0
2015-03-16 10:40:00,81.23,81.32,81.22,81.3,126500.0,69.968,70.0456,69.9594,70.0283,126500.0
2015-03-16 10:50:00,81.31,81.35,81.25,81.32,123100.0,70.037,70.0714,69.9853,70.0456,123100.0
2015-03-16 11:00:00,81.32,81.44,81.31,81.4,121900.0,70.0456,70.1489,70.037,70.1145,121900.0
2015-03-16 11:10:00,81.41,81.57,81.41,81.46,157600.0,70.1231,70.2609,70.1231,70.1662,157600.0
2015-03-16 11:20:00,81.46,81.49,81.42,81.45,99600.0,70.1662,70.192,70.1317,70.1575,99600.0
2015-03-16 11:30:00,81.46,81.53,81.45,81.53,128600.0,70.1662,70.2264,70.1575,70.2264,128600.0
2015-03-16 11:40:00,81.53,81.61,81.52,81.56,136400.0,70.2264,70.2954,70.2178,70.2523,136400.0
2015-03-16 11:50:00,81.55,81.61,81.51,81.52,63900.0,70.2437,70.2954,70.2092,70.2178,63900.0
2015-03-16 12:00:00,81.53,81.54,81.49,81.5,76000.0,70.2264,70.2351,70.192,70.2006,76000.0
2015-03-16 12:10:00,81.49,81.52,81.46,81.51,66900.0,70.192,70.2178,70.1662,70.2092,66900.0
2015-03-16 12:20:00,81.5,81.51,81.34,81.35,71000.0,70.2006,70.2092,70.0628,70.0714,71000.0
2015-03-16 12:30:00,81.35,81.41,81.3,81.36,66900.0,70.0714,70.1231,70.0283,70.08,66900.0
2015-03-16 12:40:00,81.37,81.42,81.34,81.34,61000.0,70.0886,70.1317,70.0628,70.0628,61000.0
2015-03-16 12:50:00,81.35,81.38,81.31,81.32,48900.0,70.0714,70.0972,70.037,70.0456,48900.0
2015-03-16 13:00:00,81.31,81.32,81.23,81.3,77600.0,70.037,70.0456,69.968,70.0283,77600.0
2015-03-16 13:10:00,81.3,81.34,81.27,81.27,53300.0,70.0283,70.0628,70.0025,70.0025,53300.0
2015-03-16 13:20:00,81.28,81.34,81.24,81.34,62500.0,70.0111,70.0628,69.9767,70.0628,62500.0
2015-03-16 13:30:00,81.34,81.41,81.34,81.36,50900.0,70.0628,70.1231,70.0628,70.08,50900.0
2015-03-16 13:40:00,81.37,81.41,81.34,81.39,62300.0,70.0886,70.1231,70.0628,70.1059,62300.0
2015-03-16 13:50:00,81.39,81.43,81.38,81.41,66700.0,70.1059,70.1403,70.0972,70.1231,66700.0
2015-03-16 14:00:00,81.42,81.55,81.41,81.54,84000.0,70.1317,70.2437,70.1231,70.2351,84000.0
2015-03-16 14:10:00,81.54,81.56,81.49,81.52,85800.0,70.2351,70.2523,70.192,70.2178,85800.0
2015-03-16 14:20:00,81.53,81.56,81.51,81.53,109100.0,70.2264,70.2523,70.2092,70.2264,109100.0
2015-03-16 14:30:00,81.54,81.55,81.48,81.49,63700.0,70.2351,70.2437,70.1834,70.192,63700.0
2015-03-16 14:40:00,81.5,81.66,81.49,81.55,92900.0,70.2006,70.3384,70.192,70.2437,92900.0
2015-03-16 14:50:00,81.54,81.56,81.46,81.49,79700.0,70.2351,70.2523,70.1662,70.192,79700.0
2015-03-16 15:00:00,81.5,81.57,81.48,81.56,82400.0,70.2006,70.2609,70.1834,70.2523,82400.0
2015-03-16 15:10:00,81.56,81.57,81.53,81.54,76200.0,70.2523,70.2609,70.2264,70.2351,76200.0
2015-03-16 15:20:00,81.54,81.57,81.51,81.56,123100.0,70.2351,70.2609,70.2092,70.2523,123100.0
2015-03-16 15:30:00,81.57,81.59,81.48,81.5,149300.0,70.2609,70.2781,70.1834,70.2006,149300.0
2015-03-16 15:40:00,81.49,81.51,81.41,81.43,208200.0,70.192,70.2092,70.1231,70.1403,208200.0
2015-03-16 15:50:00,81.43,81.54,81.39,81.52,342100.0,70.1403,70.2351,70.1059,70.2178,342100.0
2015-03-17 09:30:00,81.2,81.2,80.71,81.1,190200.0,69.9422,69.9422,69.5201,69.8561,190200.0
2015-03-17 09:40:00,81.11,81.14,80.65,80.72,136600.0,69.8647,69.8905,69.4685,69.5287,136600.0
2015-03-17 09:50:00,80.7,80.72,80.55,80.68,89800.0,69.5115,69.5287,69.3823,69.4943,89800.0
2015-03-17 10:00:00,80.66,80.81,80.59,80.77,94800.0,69.4771,69.6063,69.4168,69.5718,94800.0
2015-03-17 10:10:00,80.77,80.89,80.65,80.78,95900.0,69.5718,69.6752,69.4685,69.5804,95900.0
2015-03-17 10:20:00,80.79,80.87,80.74,80.81,60100.0,69.589,69.658,69.546,69.6063,60100.0
2015-03-17 10:30:00,80.82,81.0,80.82,80.88,86600.0,69.6149,69.7699,69.6149,69.6666,86600.0
2015-03-17 10:40:00,80.88,81.0,80.82,80.9,90200.0,69.6666,69.7699,69.6149,69.6838,90200.0
2015-03-17 10:50:00,80.89,81.0,80.85,80.87,149400.0,69.6752,69.7699,69.6407,69.658,149400.0
2015-03-17 11:00:00,80.86,80.92,80.76,80.91,138500.0,69.6493,69.701,69.5632,69.6924,138500.0
2015-03-17 11:10:00,80.9,80.94,80.79,80.81,84200.0,69.6838,69.7182,69.589,69.6063,84200.0
2015-03-17 11:20:00,80.79,80.92,80.79,80.91,55000.0,69.589,69.701,69.589,69.6924,55000.0
2015-03-17 11:30:00,80.9,80.95,80.86,80.9,31500.0,69.6838,69.7269,69.6493,69.6838,31500.0
2015-03-17 11:40:00,80.88,80.98,80.83,80.9,57000.0,69.6666,69.7527,69.6235,69.6838,57000.0
2015-03-17 11:50:00,80.9,80.91,80.85,80.91,66500.0,69.6838,69.6924,69.6407,69.6924,66500.0
2015-03-17 12:00:00,80.91,80.92,80.75,80.8,54500.0,69.6924,69.701,69.5546,69.5977,54500.0
2015-03-17 12:10:00,80.8,80.85,80.72,80.73,57700.0,69.5977,69.6407,69.5287,69.5374,57700.0
2015-03-17 12:20:00,80.73,80.78,80.68,80.73,154200.0,69.5374,69.5804,69.4943,69.5374,154200.0
2015-03-17 12:30:00,80.73,80.95,80.68,80.92,50500.0,69.5374,69.7269,69.4943,69.701,50500.0
2015-03-17 12:40:00,80.92,80.94,80.76,80.8,111400.0,69.701,69.7182,69.5632,69.5977,111400.0
2015-03-17 12:50:00,80.79,80.8,80.73,80.79,80200.0,69.589,69.5977,69.5374,69.589,80200.0
2015-03-17 13:00:00,80.79,80.91,80.77,80.91,89100.0,69.589,69.6924,69.5718,69.6924,89100.0
2015-03-17 13:10:00,80.91,81.0,80.87,80.89,52200.0,69.6924,69.7699,69.658,69.6752,52200.0
2015-03-17 13:20:00,80.89,80.93,80.86,80.93,40600.0,69.6752,69.7096,69.6493,69.7096,40600.0
2015-03-17 13:30:00,80.93,80.95,80.78,80.79,57200.0,69.7096,69.7269,69.5804,69.589,57200.0
2015-03-17 13:40:00,80.78,80.84,80.71,80.76,44800.0,69.5804,69.6321,69.5201,69.5632,44800.0
2015-03-17 13:50:00,80.76,80.89,80.75,80.88,65400.0,69.5632,69.6752,69.5546,69.6666,65400.0
2015-03-17 14:00:00,80.87,80.97,80.84,80.84,49400.0,69.658,69.7441,69.6321,69.6321,49400.0
2015-03-17 14:10:00,80.85,80.9,80.79,80.85,52700.0,69.6407,69.6838,69.589,69.6407,52700.0
2015-03-17 14:20:00,80.85,80.86,80.72,80.75,48900.0,69.6407,69.6493,69.5287,69.5546,48900.0
2015-03-17 14:30:00,80.75,80.8,80.7,80.78,55000.0,69.5546,69.5977,69.5115,69.5804,55000.0
2015-03-17 14:40:00,80.77,80.82,80.74,80.74,45400.0,69.5718,69.6149,69.546,69.546,45400.0
2015-03-17 14:50:00,80.74,80.84,80.68,80.84,93300.0,69.546,69.6321,69.4943,69.6321,93300.0
2015-03-17 15:00:00,80.84,80.96,80.82,80.93,73300.0,69.6321,69.7355,69.6149,69.7096,73300.0
2015-03-17 15:10:00,80.93,81.07,80.92,81.06,70700.0,69.7096,69.8302,69.701,69.8216,70700.0
2015-03-17 15:20:00,81.06,81.17,81.06,81.16,103100.0,69.8216,69.9164,69.8216,69.9077,103100.0
2015-03-17 15:30:00,81.15,81.21,81.1,81.11,129500.0,69.8991,69.9508,69.8561,69.8647,129500.0
2015-03-17 15:40:00,81.11,81.14,80.98,81.09,231500.0,69.8647,69.8905,69.7527,69.8475,231500.0
2015-03-17 15:50:00,81.1,81.12,80.97,81.05,365200.0,69.8561,69.8733,69.7441,69.813,365200.0
2015-03-18 09:30:00,80.58,80.61,80.27,80.57,180600.0,69.4082,69.434,69.1411,69.3995,180600.0
2015-03-18 09:40:00,80.57,80.57,80.44,80.49,119300.0,69.3995,69.3995,69.2876,69.3306,119300.0
2015-03-18 09:50:00,80.47,80.52,80.34,80.51,147100.0,69.3134,69.3565,69.2014,69.3479,147100.0
2015-03-18 10:00:00,80.51,80.7,80.49,80.67,74500.0,69.3479,69.5115,69.3306,69.4857,74500.0
2015-03-18 10:10:00,80.66,80.8,80.58,80.79,104700.0,69.4771,69.5977,69.4082,69.589,104700.0
2015-03-18 10:20:00,80.79,81.0,80.78,80.99,103100.0,69.589,69.7699,69.5804,69.7613,103100.0
2015-03-18 10:30:00,80.98,81.0,80.82,80.99,74800.0,69.7527,69.7699,69.6149,69.7613,74800.0
2015-03-18 10:40:00,80.98,80.99,80.85,80.85,57300.0,69.7527,69.7613,69.6407,69.6407,57300.0
2015-03-18 10:50:00,80.84,80.95,80.79,80.93,47600.0,69.6321,69.7269,69.589,69.7096,47600.0
2015-03-18 11:00:00,80.92,80.93,80.75,80.76,38500.0,69.701,69.7096,69.5546,69.5632,38500.0
2015-03-18 11:10:00,80.76,80.77,80.55,80.64,69100.0,69.5632,69.5718,69.3823,69.4598,69100.0
2015-03-18 11:20:00,80.63,80.63,80.5,80.51,134900.0,69.4512,69.4512,69.3393,69.3479,134900.0
2015-03-18 11:30:00,80.51,80.63,80.47,80.56,128400.0,69.3479,69.4512,69.3134,69.3909,128400.0
2015-03-18 11:40:00,80.55,80.72,80.54,80.63,82500.0,69.3823,69.5287,69.3737,69.4512,82500.0
2015-03-18 11:50:00,80.63,80.66,80.51,80.56,63200.0,69.4512,69.4771,69.3479,69.3909,63200.0
2015-03-18 12:00:00,80.56,80.59,80.48,80.49,142600.0,69.3909,69.4168,69.322,69.3306,142600.0
2015-03-18 12:10:00,80.5,80.54,80.44,80.51,75600.0,69.3393,69.3737,69.2876,69.3479,75600.0
2015-03-18 12:20:00,80.51,80.51,80.37,80.48,127600.0,69.3479,69.3479,69.2273,69.322,127600.0
2015-03-18 12:30:00,80.48,80.7,80.47,80.69,74000.0,69.322,69.5115,69.3134,69.5029,74000.0
2015-03-18 12:40:00,80.69,80.72,80.67,80.72,107400.0,69.5029,69.5287,69.4857,69.5287,107400.0
2015-03-18 12:50:00,80.71,80.81,80.66,80.67,91200.0,69.5201,69.6063,69.4771,69.4857,91200.0
2015-03-18 13:00:00,80.66,80.81,80.62,80.8,99600.0,69.4771,69.6063,69.4426,69.5977,99600.0
2015-03-18 13:10:00,80.81,80.81,80.61,80.8,48300.0,69.6063,69.6063,69.434,69.5977,48300.0
2015-03-18 13:20:00,80.8,80.8,80.68,80.75,52000.0,69.5977,69.5977,69.4943,69.5546,52000.0
2015-03-18 13:30:00,80.75,80.78,80.6,80.62,60100.0,69.5546,69.5804,69.4254,69.4426,60100.0
2015-03-18 13:40:00,80.62,80.89,80.61,80.89,148400.0,69.4426,69.6752,69.434,69.6752,148400.0
2015-03-18 13:50:00,80.88,81.12,80.83,81.06,115600.0,69.6666,69.8733,69.6235,69.8216,115600.0
2015-03-18 14:00:00,81.11,81.94,80.94,81.69,193800.0,69.8647,70.5796,69.7182,70.3643,193800.0
2015-03-18 14:10:00,81.69,82.32,81.67,82.22,319300.0,70.3643,70.9069,70.347,70.8208,319300.0
2015-03-18 14:20:00,82.23,82.3,81.97,82.04,168500.0,70.8294,70.8897,70.6054,70.6657,168500.0
2015-03-18 14:30:00,82.05,82.27,81.96,82.09,122800.0,70.6744,70.8639,70.5968,70.7088,122800.0
2015-03-18 14:40:00,82.1,82.2,81.94,81.99,87200.0,70.7174,70.8036,70.5796,70.6227,87200.0
2015-03-18 14:50:00,81.98,82.03,81.81,81.94,119200.0,70.6141,70.6571,70.4676,70.5796,119200.0
2015-03-18 15:00:00,81.93,82.21,81.91,82.1,117000.0,70.571,70.8122,70.5538,70.7174,117000.0
2015-03-18 15:10:00,82.11,82.26,82.09,82.13,144300.0,70.726,70.8552,70.7088,70.7433,144300.0
2015-03-18 15:20:00,82.13,82.15,81.88,81.88,137100.0,70.7433,70.7605,70.5279,70.5279,137100.0
2015-03-18 15:30:00,81.88,81.94,81.75,81.8,136200.0,70.5279,70.5796,70.4159,70.459,136200.0
2015-03-18 15:40:00,81.8,81.88,81.75,81.76,201400.0,70.459,70.5279,70.4159,70.4246,201400.0
2015-03-18 15:50:00,81.76,81.92,81.68,81.87,376200.0,70.4246,70.5624,70.3557,70.5193,376200.0
2015-03-19 09:30:00,81.84,81.85,81.34,81.37,159700.0,70.4935,70.5021,70.0628,70.0886,159700.0
2015-03-19 09:40:00,81.38,81.41,81.0,81.07,173700.0,70.0972,70.1231,69.7699,69.8302,173700.0
2015-03-19 09:50:00,81.06,81.21,80.94,81.18,136800.0,69.8216,69.9508,69.7182,69.925,136800.0
2015-03-19 10:00:00,81.18,81.54,81.16,81.46,159400.0,69.925,70.2351,69.9077,70.1662,159400.0
2015-03-19 10:10:00,81.44,81.61,81.31,81.57,78000.0,70.1489,70.2954,70.037,70.2609,78000.0
2015-03-19 10:20:00,81.56,81.72,81.48,81.49,69300.0,70.2523,70.3901,70.1834,70.192,69300.0
2015-03-19 10:30:00,81.48,81.49,81.31,81.32,108900.0,70.1834,70.192,70.037,70.0456,108900.0
2015-03-19 10:40:00,81.31,81.48,81.27,81.29,101600.0,70.037,70.1834,70.0025,70.0197,101600.0
2015-03-19 10:50:00,81.3,81.32,81.22,81.31,50000.0,70.0283,70.0456,69.9594,70.037,50000.0
2015-03-19 11:00:00,81.31,81.55,81.29,81.46,60200.0,70.037,70.2437,70.0197,70.1662,60200.0
2015-03-19 11:10:00,81.43,81.54,81.33,81.53,55300.0,70.1403,70.2351,70.0542,70.2264,55300.0
2015-03-19 11:20:00,81.52,81.63,81.42,81.45,58600.0,70.2178,70.3126,70.1317,70.1575,58600.0
2015-03-19 11:30:00,81.44,81.47,81.17,81.22,59900.0,70.1489,70.1748,69.9164,69.9594,59900.0
2015-03-19 11:40:00,81.23,81.25,81.16,81.21,84100.0,69.968,69.9853,69.9077,69.9508,84100.0
2015-03-19 11:50:00,81.2,81.34,81.16,81.29,118300.0,69.9422,70.0628,69.9077,70.0197,118300.0
2015-03-19 12:00:00,81.29,81.32,81.19,81.3,63500.0,70.0197,70.0456,69.9336,70.0283,63500.0
2015-03-19 12:10:00,81.28,81.3,81.17,81.29,54200.0,70.0111,70.0283,69.9164,70.0197,54200.0
2015-03-19 12:20:00,81.29,81.48,81.26,81.48,58300.0,70.0197,70.1834,69.9939,70.1834,58300.0
2015-03-19 12:30:00,81.47,81.49,81.33,81.36,60100.0,70.1748,70.192,70.0542,70.08,60100.0
2015-03-19 12:40:00,81.38,81.47,81.37,81.42,34900.0,70.0972,70.1748,70.0886,70.1317,34900.0
2015-03-19 12:50:00,81.43,81.47,81.35,81.44,56300.0,70.1403,70.1748,70.0714,70.1489,56300.0
2015-03-19 13:00:00,81.42,81.47,81.34,81.34,37800.0,70.1317,70.1748,70.0628,70.0628,37800.0
2015-03-19 13:10:00,81.34,81.49,81.32,81.49,41800.0,70.0628,70.192,70.0456,70.192,41800.0
2015-03-19 13:20:00,81.48,81.56,81.44,81.54,68000.0,70.1834,70.2523,70.1489,70.2351,68000.0
2015-03-19 13:30:00,81.55,81.59,81.52,81.54,56400.0,70.2437,70.2781,70.2178,70.2351,56400.0
2015-03-19 13:40:00,81.54,81.54,81.43,81.47,55300.0,70.2351,70.2351,70.1403,70.1748,55300.0
2015-03-19 13:50:00,81.47,81.58,81.46,81.52,56000.0,70.1748,70.2695,70.1662,70.2178,56000.0
2015-03-19 14:00:00,81.52,81.72,81.52,81.71,78000.0,70.2178,70.3901,70.2178,70.3815,78000.0
2015-03-19 14:10:00,81.71,81.77,81.54,81.61,89700.0,70.3815,70.4332,70.2351,70.2954,89700.0
2015-03-19 14:20:00,81.6,81.64,81.5,81.62,68700.0,70.2867,70.3212,70.2006,70.304,68700.0
2015-03-19 14:30:00,81.62,81.72,81.57,81.7,85300.0,70.304,70.3901,70.2609,70.3729,85300.0
2015-03-19 14:40:00,81.71,81.82,81.68,81.78,101100.0,70.3815,70.4762,70.3557,70.4418,101100.0
2015-03-19 14:50:00,81.76,81.88,81.75,81.84,138500.0,70.4246,70.5279,70.4159,70.4935,138500.0
2015-03-19 15:00:00,81.85,81.96,81.82,81.85,140400.0,70.5021,70.5968,70.4762,70.5021,140400.0
2015-03-19 15:10:00,81.81,81.83,81.71,81.74,80300.0,70.4676,70.4849,70.3815,70.4073,80300.0
2015-03-19 15:20:00,81.73,81.74,81.55,81.58,149100.0,70.3987,70.4073,70.2437,70.2695,149100.0
2015-03-19 15:30:00,81.58,81.79,81.56,81.76,112900.0,70.2695,70.4504,70.2523,70.4246,112900.0
2015-03-19 15:40:00,81.76,81.76,81.57,81.58,140600.0,70.4246,70.4246,70.2609,70.2695,140600.0
2015-03-19 15:50:00,81.58,81.63,81.52,81.55,428400.0,70.2695,70.3126,70.2178,70.2437,428400.0
2015-03-20 09:30:00,81.79,82.0,81.5,81.85,1458500.0,70.4504,70.6313,70.2006,70.5021,1458500.0
2015-03-20 09:40:00,81.87,81.99,81.77,81.97,87100.0,70.5193,70.6227,70.4332,70.6054,87100.0
2015-03-20 09:50:00,81.96,82.2,81.94,82.04,133200.0,70.5968,70.8036,70.5796,70.6657,133200.0
2015-03-20 10:00:00,82.04,82.18,82.01,82.1,90200.0,70.6657,70.7863,70.6399,70.7174,90200.0
2015-03-20 10:10:00,82.09,82.33,82.07,82.21,144500.0,70.7088,70.9155,70.6916,70.8122,144500.0
2015-03-20 10:20:00,82.22,82.32,82.15,82.31,124000.0,70.8208,70.9069,70.7605,70.8983,124000.0
2015-03-20 10:30:00,82.31,82.52,82.27,82.38,165300.0,70.8983,71.0792,70.8639,70.9586,165300.0
2015-03-20 10:40:00,82.39,82.49,82.3,82.3,82700.0,70.9672,71.0534,70.8897,70.8897,82700.0
2015-03-20 10:50:00,82.31,82.58,82.28,82.55,133400.0,70.8983,71.1309,70.8725,71.105,133400.0
2015-03-20 11:00:00,82.56,82.64,82.51,82.63,135500.0,71.1136,71.1826,71.0706,71.1739,135500.0
2015-03-20 11:10:00,82.63,82.79,82.61,82.78,123700.0,71.1739,71.3118,71.1567,71.3031,123700.0
2015-03-20 11:20:00,82.77,82.78,82.64,82.67,80100.0,71.2945,71.3031,71.1826,71.2084,80100.0
2015-03-20 11:30:00,82.67,82.74,82.65,82.65,99600.0,71.2084,71.2687,71.1912,71.1912,99600.0
2015-03-20 11:40:00,82.67,82.68,82.58,82.66,64300.0,71.2084,71.217,71.1309,71.1998,64300.0
2015-03-20 11:50:00,82.65,82.71,82.57,82.61,64400.0,71.1912,71.2429,71.1223,71.1567,64400.0
2015-03-20 12:00:00,82.61,82.77,82.61,82.73,77200.0,71.1567,71.2945,71.1567,71.2601,77200.0
2015-03-20 12:10:00,82.72,82.8,82.7,82.72,64000.0,71.2515,71.3204,71.2342,71.2515,64000.0
2015-03-20 12:20:00,82.72,82.72,82.61,82.65,74500.0,71.2515,71.2515,71.1567,71.1912,74500.0
2015-03-20 12:30:00,82.65,82.74,82.64,82.65,53600.0,71.1912,71.2687,71.1826,71.1912,53600.0
2015-03-20 12:40:00,82.64,82.73,82.62,82.7,58200.0,71.1826,71.2601,71.1653,71.2342,58200.0
2015-03-20 12:50:00,82.7,82.79,82.67,82.73,75000.0,71.2342,71.3118,71.2084,71.2601,75000.0
2015-03-20 13:00:00,82.72,82.77,82.7,82.74,40700.0,71.2515,71.2945,71.2342,71.2687,40700.0
2015-03-20 13:10:00,82.74,82.75,82.65,82.75,72700.0,71.2687,71.2773,71.1912,71.2773,72700.0
2015-03-20 13:20:00,82.74,82.77,82.72,82.76,113600.0,71.2687,71.2945,71.2515,71.2859,113600.0
2015-03-20 13:30:00,82.77,82.85,82.75,82.82,109100.0,71.2945,71.3634,71.2773,71.3376,109100.0
2015-03-20 13:40:00,82.82,82.9,82.82,82.83,133200.0,71.3376,71.4065,71.3376,71.3462,133200.0
2015-03-20 13:50:00,82.83,82.89,82.81,82.89,88900.0,71.3462,71.3979,71.329,71.3979,88900.0
2015-03-20 14:00:00,82.88,82.92,82.87,82.88,87900.0,71.3893,71.4237,71.3807,71.3893,87900.0
2015-03-20 14:10:00,82.88,82.95,82.85,82.94,117300.0,71.3893,71.4496,71.3634,71.441,117300.0
2015-03-20 14:20:00,82.93,82.98,82.9,82.94,116800.0,71.4323,71.4754,71.4065,71.441,116800.0
2015-03-20 14:30:00,82.93,83.01,82.93,82.97,161000.0,71.4323,71.5013,71.4323,71.4668,161000.0
2015-03-20 14:40:00,82.97,83.0,82.94,82.99,93900.0,71.4668,71.4926,71.441,71.484,93900.0
2015-03-20 14:50:00,83.0,83.05,82.94,83.01,175300.0,71.4926,71.5357,71.441,71.5013,175300.0
2015-03-20 15:00:00,83.02,83.05,82.97,82.99,90300.0,71.5099,71.5357,71.4668,71.484,90300.0
2015-03-20 15:10:00,82.99,83.06,82.92,82.93,152300.0,71.484,71.5443,71.4237,71.4323,152300.0
2015-03-20 15:20:00,82.92,82.96,82.89,82.94,330600.0,71.4237,71.4582,71.3979,71.441,330600.0
2015-03-20 15:30:00,82.95,83.0,82.88,82.99,199200.0,71.4496,71.4926,71.3893,71.484,199200.0
2015-03-20 15:40:00,82.99,83.01,82.85,82.87,340600.0,71.484,71.5013,71.3634,71.3807,340600.0
2015-03-20 15:50:00,82.87,82.89,82.68,82.71,686800.0,71.3807,71.3979,71.217,71.2429,686800.0
2015-03-23 09:30:00,82.7,83.42,82.62,83.34,260200.0,71.2342,71.8544,71.1653,71.7855,260200.0
2015-03-23 09:40:00,83.33,83.4,83.07,83.19,165800.0,71.7769,71.8372,71.5529,71.6563,165800.0
2015-03-23 09:50:00,83.21,83.53,83.18,83.52,215000.0,71.6735,71.9492,71.6477,71.9405,215000.0
2015-03-23 10:00:00,83.52,83.54,83.36,83.36,191000.0,71.9405,71.9578,71.8027,71.8027,191000.0
2015-03-23 10:10:00,83.35,83.45,83.26,83.31,133000.0,71.7941,71.8803,71.7166,71.7597,133000.0
2015-03-23 10:20:00,83.32,83.44,83.08,83.08,162900.0,71.7683,71.8716,71.5616,71.5616,162900.0
2015-03-23 10:30:00,83.08,83.15,82.79,82.83,217400.0,71.5616,71.6218,71.3118,71.3462,217400.0
2015-03-23 10:40:00,82.83,83.03,82.82,83.01,155500.0,71.3462,71.5185,71.3376,71.5013,155500.0
2015-03-23 10:50:00,83.01,83.09,82.95,82.95,106800.0,71.5013,71.5702,71.4496,71.4496,106800.0
2015-03-23 11:00:00,82.95,83.01,82.8,83.0,149500.0,71.4496,71.5013,71.3204,71.4926,149500.0
2015-03-23 11:10:00,83.0,83.01,82.83,82.86,88600.0,71.4926,71.5013,71.3462,71.3721,88600.0
2015-03-23 11:20:00,82.86,82.95,82.85,82.87,65900.0,71.3721,71.4496,71.3634,71.3807,65900.0
2015-03-23 11:30:00,82.87,82.99,82.86,82.97,79100.0,71.3807,71.484,71.3721,71.4668,79100.0
2015-03-23 11:40:00,82.96,83.0,82.77,82.9,138500.0,71.4582,71.4926,71.2945,71.4065,138500.0
2015-03-23 11:50:00,82.9,82.96,82.83,82.92,91700.0,71.4065,71.4582,71.3462,71.4237,91700.0
2015-03-23 12:00:00,82.92,82.92,82.73,82.83,54200.0,71.4237,71.4237,71.2601,71.3462,54200.0
2015-03-23 12:10:00,82.83,82.85,82.75,82.82,68800.0,71.3462,71.3634,71.2773,71.3376,68800.0
2015-03-23 12:20:00,82.83,83.0,82.82,82.98,59000.0,71.3462,71.4926,71.3376,71.4754,59000.0
2015-03-23 12:30:00,83.0,83.02,82.9,82.93,66300.0,71.4926,71.5099,71.4065,71.4323,66300.0
2015-03-23 12:40:00,82.94,83.03,82.94,82.96,63500.0,71.441,71.5185,71.441,71.4582,63500.0
2015-03-23 12:50:00,82.96,83.01,82.9,82.94,70100.0,71.4582,71.5013,71.4065,71.441,70100.0
2015-03-23 13:00:00,82.93,82.93,82.79,82.8,54100.0,71.4323,71.4323,71.3118,71.3204,54100.0
2015-03-23 13:10:00,82.81,82.81,82.72,82.73,57800.0,71.329,71.329,71.2515,71.2601,57800.0
2015-03-23 13:20:00,82.72,82.77,82.66,82.67,60000.0,71.2515,71.2945,71.1998,71.2084,60000.0
2015-03-23 13:30:00,82.66,82.69,82.56,82.56,126800.0,71.1998,71.2256,71.1136,71.1136,126800.0
2015-03-23 13:40:00,82.56,82.76,82.51,82.75,226500.0,71.1136,71.2859,71.0706,71.2773,226500.0
2015-03-23 13:50:00,82.74,82.92,82.74,82.82,74800.0,71.2687,71.4237,71.2687,71.3376,74800.0
2015-03-23 14:00:00,82.81,82.83,82.72,82.8,84900.0,71.329,71.3462,71.2515,71.3204,84900.0
2015-03-23 14:10:00,82.81,82.83,82.68,82.72,156600.0,71.329,71.3462,71.217,71.2515,156600.0
2015-03-23 14:20:00,82.72,82.74,82.65,82.68,98100.0,71.2515,71.2687,71.1912,71.217,98100.0
2015-03-23 14:30:00,82.68,82.72,82.65,82.67,68200.0,71.217,71.2515,71.1912,71.2084,68200.0
2015-03-23 14:40:00,82.67,82.71,82.57,82.57,69200.0,71.2084,71.2429,71.1223,71.1223,69200.0
2015-03-23 14:50:00,82.57,82.71,82.55,82.66,90200.0,71.1223,71.2429,71.105,71.1998,90200.0
2015-03-23 15:00:00,82.65,82.73,82.63,82.7,116700.0,71.1912,71.2601,71.1739,71.2342,116700.0
2015-03-23 15:10:00,82.7,82.72,82.65,82.66,149400.0,71.2342,71.2515,71.1912,71.1998,149400.0
2015-03-23 15:20:00,82.66,82.73,82.65,82.69,115600.0,71.1998,71.2601,71.1912,71.2256,115600.0
2015-03-23 15:30:00,82.7,82.77,82.6,82.62,890300.0,71.2342,71.2945,71.1481,71.1653,890300.0
2015-03-23 15:40:00,82.62,82.71,82.6,82.71,207700.0,71.1653,71.2429,71.1481,71.2429,207700.0
2015-03-23 15:50:00,82.7,82.71,82.2,82.21,707100.0,71.2342,71.2429,70.8036,70.8122,707100.0
2015-03-24 09:30:00,82.04,82.16,81.5,81.5,289700.0,70.6657,70.7691,70.2006,70.2006,289700.0
2015-03-24 09:40:00,81.5,81.68,81.41,81.52,194200.0,70.2006,70.3557,70.1231,70.2178,194200.0
2015-03-24 09:50:00,81.54,81.62,81.5,81.59,87900.0,70.2351,70.304,70.2006,70.2781,87900.0
2015-03-24 10:00:00,81.58,81.74,81.51,81.68,80500.0,70.2695,70.4073,70.2092,70.3557,80500.0
2015-03-24 10:10:00,81.68,81.69,81.51,81.56,83000.0,70.3557,70.3643,70.2092,70.2523,83000.0
2015-03-24 10:20:00,81.55,81.58,81.41,81.55,113200.0,70.2437,70.2695,70.1231,70.2437,113200.0
2015-03-24 10:30:00,81.54,81.66,81.53,81.65,97900.0,70.2351,70.3384,70.2264,70.3298,97900.0
2015-03-24 10:40:00,81.65,81.73,81.51,81.6,67800.0,70.3298,70.3987,70.2092,70.2867,67800.0
2015-03-24 10:50:00,81.59,81.84,81.58,81.72,87000.0,70.2781,70.4935,70.2695,70.3901,87000.0
2015-03-24 11:00:00,81.7,81.91,81.58,81.86,83900.0,70.3729,70.5538,70.2695,70.5107,83900.0
2015-03-24 11:10:00,81.85,81.96,81.84,81.88,111700.0,70.5021,70.5968,70.4935,70.5279,111700.0
2015-03-24 11:20:00,81.88,81.89,81.71,81.72,76300.0,70.5279,70.5365,70.3815,70.3901,76300.0
2015-03-24 11:30:00,81.71,81.72,81.6,81.65,55700.0,70.3815,70.3901,70.2867,70.3298,55700.0
2015-03-24 11:40:00,81.65,81.68,81.54,81.56,46900.0,70.3298,70.3557,70.2351,70.2523,46900.0
2015-03-24 11:50:00,81.57,81.67,81.55,81.56,66700.0,70.2609,70.347,70.2437,70.2523,66700.0
2015-03-24 12:00:00,81.55,81.57,81.49,81.51,47800.0,70.2437,70.2609,70.192,70.2092,47800.0
2015-03-24 12:10:00,81.52,81.63,81.52,81.6,49600.0,70.2178,70.3126,70.2178,70.2867,49600.0
2015-03-24 12:20:00,81.59,81.61,81.54,81.57,78400.0,70.2781,70.2954,70.2351,70.2609,78400.0
2015-03-24 12:30:00,81.56,81.59,81.46,81.49,103200.0,70.2523,70.2781,70.1662,70.192,103200.0
2015-03-24 12:40:00,81.48,81.56,81.45,81.49,54800.0,70.1834,70.2523,70.1575,70.192,54800.0
2015-03-24 12:50:00,81.5,81.55,81.46,81.49,81100.0,70.2006,70.2437,70.1662,70.192,81100.0
2015-03-24 13:00:00,81.49,81.67,81.49,81.6,66900.0,70.192,70.347,70.192,70.2867,66900.0
2015-03-24 13:10:00,81.6,81.67,81.53,81.62,60100.0,70.2867,70.347,70.2264,70.304,60100.0
2015-03-24 13:20:00,81.61,81.62,81.45,81.51,97600.0,70.2954,70.304,70.1575,70.2092,97600.0
2015-03-24 13:30:00,81.5,81.51,81.39,81.5,93100.0,70.2006,70.2092,70.1059,70.2006,93100.0
2015-03-24 13:40:00,81.5,81.56,81.46,81.48,44000.0,70.2006,70.2523,70.1662,70.1834,44000.0
2015-03-24 13:50:00,81.48,81.56,81.46,81.56,53000.0,70.1834,70.2523,70.1662,70.2523,53000.0
2015-03-24 14:00:00,81.55,81.55,81.45,81.49,81100.0,70.2437,70.2437,70.1575,70.192,81100.0
2015-03-24 14:10:00,81.5,81.51,81.35,81.37,149700.0,70.2006,70.2092,70.0714,70.0886,149700.0
2015-03-24 14:20:00,81.37,81.43,81.33,81.41,80300.0,70.0886,70.1403,70.0542,70.1231,80300.0
2015-03-24 14:30:00,81.4,81.41,81.31,81.32,115500.0,70.1145,70.1231,70.037,70.0456,115500.0
2015-03-24 14:40:00,81.31,81.42,81.27,81.35,122100.0,70.037,70.1317,70.0025,70.0714,122100.0
2015-03-24 14:50:00,81.36,81.38,81.31,81.34,90400.0,70.08,70.0972,70.037,70.0628,90400.0
2015-03-24 15:00:00,81.35,81.5,81.33,81.47,131000.0,70.0714,70.2006,70.0542,70.1748,131000.0
2015-03-24 15:10:00,81.47,81.49,81.41,81.49,88400.0,70.1748,70.192,70.1231,70.192,88400.0
2015-03-24 15:20:00,81.49,81.5,81.32,81.4,131000.0,70.192,70.2006,70.0456,70.1145,131000.0
2015-03-24 15:30:00,81.39,81.49,81.38,81.41,147800.0,70.1059,70.192,70.0972,70.1231,147800.0
2015-03-24 15:40:00,81.41,81.47,81.35,81.37,208000.0,70.1231,70.1748,70.0714,70.0886,208000.0
2015-03-24 15:50:00,81.37,81.43,81.33,81.39,533100.0,70.0886,70.1403,70.0542,70.1059,533100.0
2015-03-25 09:30:00,81.42,81.47,80.97,81.14,226600.0,70.1317,70.1748,69.7441,69.8905,226600.0
2015-03-25 09:40:00,81.12,81.2,80.95,80.95,221700.0,69.8733,69.9422,69.7269,69.7269,221700.0
2015-03-25 09:50:00,80.96,81.27,80.94,81.26,131100.0,69.7355,70.0025,69.7182,69.9939,131100.0
2015-03-25 10:00:00,81.25,81.32,81.15,81.16,124300.0,69.9853,70.0456,69.8991,69.9077,124300.0
2015-03-25 10:10:00,81.17,81.17,81.02,81.12,131600.0,69.9164,69.9164,69.7872,69.8733,131600.0
2015-03-25 10:20:00,81.12,81.18,81.0,81.03,99400.0,69.8733,69.925,69.7699,69.7958,99400.0
2015-03-25 10:30:00,81.03,81.04,80.96,80.96,114400.0,69.7958,69.8044,69.7355,69.7355,114400.0
2015-03-25 10:40:00,80.96,81.04,80.85,80.89,88700.0,69.7355,69.8044,69.6407,69.6752,88700.0
2015-03-25 10:50:00,80.87,80.95,80.81,80.89,75500.0,69.658,69.7269,69.6063,69.6752,75500.0
2015-03-25 11:00:00,80.9,80.99,80.88,80.89,44400.0,69.6838,69.7613,69.6666,69.6752,44400.0
2015-03-25 11:10:00,80.89,80.92,80.77,80.81,76100.0,69.6752,69.701,69.5718,69.6063,76100.0
2015-03-25 11:20:00,80.82,80.88,80.77,80.83,63100.0,69.6149,69.6666,69.5718,69.6235,63100.0
2015-03-25 11:30:00,80.83,80.83,80.51,80.52,151100.0,69.6235,69.6235,69.3479,69.3565,151100.0
2015-03-25 11:40:00,80.52,80.56,80.4,80.56,179900.0,69.3565,69.3909,69.2531,69.3909,179900.0
2015-03-25 11:50:00,80.56,80.59,80.41,80.52,134000.0,69.3909,69.4168,69.2617,69.3565,134000.0
2015-03-25 12:00:00,80.51,80.64,80.45,80.45,105300.0,69.3479,69.4598,69.2962,69.2962,105300.0
2015-03-25 12:10:00,80.46,80.58,80.45,80.5,86900.0,69.3048,69.4082,69.2962,69.3393,86900.0
2015-03-25 12:20:00,80.49,80.49,80.29,80.38,157200.0,69.3306,69.3306,69.1584,69.2359,157200.0
2015-03-25 12:30:00,80.36,80.37,80.27,80.34,95600.0,69.2187,69.2273,69.1411,69.2014,95600.0
2015-03-25 12:40:00,80.34,80.34,80.08,80.17,181900.0,69.2014,69.2014,68.9775,69.055,181900.0
2015-03-25 12:50:00,80.16,80.36,80.11,80.36,110500.0,69.0464,69.2187,69.0033,69.2187,110500.0
2015-03-25 13:00:00,80.36,80.41,80.27,80.3,78100.0,69.2187,69.2617,69.1411,69.167,78100.0
2015-03-25 13:10:00,80.29,80.31,80.16,80.31,102800.0,69.1584,69.1756,69.0464,69.1756,102800.0
2015-03-25 13:20:00,80.31,80.51,80.25,80.49,169400.0,69.1756,69.3479,69.1239,69.3306,169400.0
2015-03-25 13:30:00,80.49,81.12,80.44,80.76,532100.0,69.3306,69.8733,69.2876,69.5632,532100.0
2015-03-25 13:40:00,80.79,80.79,80.63,80.67,105900.0,69.589,69.589,69.4512,69.4857,105900.0
2015-03-25 13:50:00,80.67,80.69,80.39,80.4,176800.0,69.4857,69.5029,69.2445,69.2531,176800.0
2015-03-25 14:00:00,80.39,80.46,80.17,80.2,226900.0,69.2445,69.3048,69.055,69.0808,226900.0
2015-03-25 14:10:00,80.2,80.41,80.2,80.37,146400.0,69.0808,69.2617,69.0808,69.2273,146400.0
2015-03-25 14:20:00,80.36,80.41,80.32,80.35,132800.0,69.2187,69.2617,69.1842,69.21,132800.0
2015-03-25 14:30:00,80.35,80.5,80.31,80.5,263300.0,69.21,69.3393,69.1756,69.3393,263300.0
2015-03-25 14:40:00,80.5,80.52,80.31,80.32,172400.0,69.3393,69.3565,69.1756,69.1842,172400.0
2015-03-25 14:50:00,80.32,80.52,80.3,80.42,141100.0,69.1842,69.3565,69.167,69.2703,141100.0
2015-03-25 15:00:00,80.42,80.43,80.32,80.34,198800.0,69.2703,69.279,69.1842,69.2014,198800.0
2015-03-25 15:10:00,80.34,80.36,80.21,80.22,172300.0,69.2014,69.2187,69.0895,69.0981,172300.0
2015-03-25 15:20:00,80.21,80.3,80.2,80.23,292800.0,69.0895,69.167,69.0808,69.1067,292800.0
2015-03-25 15:30:00,80.23,80.32,80.19,80.31,356000.0,69.1067,69.1842,69.0722,69.1756,356000.0
2015-03-25 15:40:00,80.31,80.31,80.03,80.09,384300.0,69.1756,69.1756,68.9344,68.9861,384300.0
2015-03-25 15:50:00,80.08,80.18,80.04,80.09,529700.0,68.9775,69.0636,68.943,68.9861,529700.0
2015-03-26 09:30:00,79.67,79.78,78.96,79.29,1643200.0,68.6243,68.7191,68.0128,68.297,1643200.0
2015-03-26 09:40:00,79.28,79.41,79.1,79.28,384500.0,68.2884,68.4004,68.1334,68.2884,384500.0
2015-03-26 09:50:00,79.25,79.28,78.71,78.88,568200.0,68.2626,68.2884,67.7974,67.9439,568200.0
2015-03-26 10:00:00,78.87,78.87,78.6,78.77,401400.0,67.9352,67.9352,67.7027,67.8491,401400.0
2015-03-26 10:10:00,78.75,78.86,78.67,78.77,409800.0,67.8319,67.9266,67.763,67.8491,409800.0
2015-03-26 10:20:00,78.77,78.99,78.73,78.82,576400.0,67.8491,68.0386,67.8146,67.8922,576400.0
2015-03-26 10:30:00,78.81,79.01,78.81,78.96,415100.0,67.8836,68.0558,67.8836,68.0128,415100.0
2015-03-26 10:40:00,78.96,79.01,78.85,78.91,334600.0,68.0128,68.0558,67.918,67.9697,334600.0
2015-03-26 10:50:00,78.9,78.94,78.77,78.82,179400.0,67.9611,67.9955,67.8491,67.8922,179400.0
2015-03-26 11:00:00,78.82,78.84,78.6,78.77,267500.0,67.8922,67.9094,67.7027,67.8491,267500.0
2015-03-26 11:10:00,78.77,78.83,78.66,78.71,168100.0,67.8491,67.9008,67.7544,67.7974,168100.0
2015-03-26 11:20:00,78.71,78.82,78.6,78.8,243400.0,67.7974,67.8922,67.7027,67.8749,243400.0
2015-03-26 11:30:00,78.8,78.92,78.73,78.76,254200.0,67.8749,67.9783,67.8146,67.8405,254200.0
2015-03-26 11:40:00,78.76,78.92,78.68,78.91,386800.0,67.8405,67.9783,67.7716,67.9697,386800.0
2015-03-26 11:50:00,78.92,79.08,78.86,79.08,198500.0,67.9783,68.1161,67.9266,68.1161,198500.0
2015-03-26 12:00:00,79.08,79.08,78.92,78.94,290000.0,68.1161,68.1161,67.9783,67.9955,290000.0
2015-03-26 12:10:00,78.94,78.96,78.84,78.89,209700.0,67.9955,68.0128,67.9094,67.9525,209700.0
2015-03-26 12:20:00,78.89,78.89,78.74,78.8,180800.0,67.9525,67.9525,67.8233,67.8749,180800.0
2015-03-26 12:30:00,78.8,78.97,78.75,78.9,209200.0,67.8749,68.0214,67.8319,67.9611,209200.0
2015-03-26 12:40:00,78.89,78.95,78.78,78.79,270700.0,67.9525,68.0041,67.8577,67.8663,270700.0
2015-03-26 12:50:00,78.79,78.81,78.72,78.72,207800.0,67.8663,67.8836,67.806,67.806,207800.0
2015-03-26 13:00:00,78.73,78.76,78.62,78.62,243400.0,67.8146,67.8405,67.7199,67.7199,243400.0
2015-03-26 13:10:00,78.63,78.68,78.38,78.4,807900.0,67.7285,67.7716,67.5132,67.5304,807900.0
2015-03-26 13:20:00,78.4,78.52,78.39,78.49,226400.0,67.5304,67.6338,67.5218,67.6079,226400.0
2015-03-26 13:30:00,78.49,78.54,78.42,78.5,303800.0,67.6079,67.651,67.5476,67.6165,303800.0
2015-03-26 13:40:00,78.5,78.78,78.5,78.69,270000.0,67.6165,67.8577,67.6165,67.7802,270000.0
2015-03-26 13:50:00,78.69,78.74,78.6,78.6,211400.0,67.7802,67.8233,67.7027,67.7027,211400.0
2015-03-26 14:00:00,78.6,78.61,78.48,78.52,242600.0,67.7027,67.7113,67.5993,67.6338,242600.0
2015-03-26 14:10:00,78.51,78.56,78.29,78.34,378600.0,67.6252,67.6682,67.4357,67.4787,378600.0
2015-03-26 14:20:00,78.33,78.46,78.18,78.2,426200.0,67.4701,67.5821,67.3409,67.3581,426200.0
2015-03-26 14:30:00,78.2,78.23,77.88,78.0,588800.0,67.3581,67.384,67.0825,67.1859,588800.0
2015-03-26 14:40:00,78.0,78.24,78.0,78.2,282600.0,67.1859,67.3926,67.1859,67.3581,282600.0
2015-03-26 14:50:00,78.2,78.28,78.18,78.22,235200.0,67.3581,67.427,67.3409,67.3754,235200.0
2015-03-26 15:00:00,78.21,78.45,78.15,78.44,364800.0,67.3667,67.5735,67.3151,67.5649,364800.0
2015-03-26 15:10:00,78.45,78.49,78.35,78.43,287600.0,67.5735,67.6079,67.4873,67.5562,287600.0
2015-03-26 15:20:00,78.44,78.65,78.43,78.63,281600.0,67.5649,67.7457,67.5562,67.7285,281600.0
2015-03-26 15:30:00,78.62,78.81,78.62,78.64,429700.0,67.7199,67.8836,67.7199,67.7371,429700.0
2015-03-26 15:40:00,78.64,78.64,78.46,78.61,413100.0,67.7371,67.7371,67.5821,67.7113,413100.0
2015-03-26 15:50:00,78.61,78.63,78.46,78.5,690200.0,67.7113,67.7285,67.5821,67.6165,690200.0
2015-03-27 09:30:00,78.4,78.45,77.97,78.0,289800.0,67.5304,67.5735,67.16,67.1859,289800.0
2015-03-27 09:40:00,78.0,78.45,78.0,78.42,231600.0,67.1859,67.5735,67.1859,67.5476,231600.0
2015-03-27 09:50:00,78.41,78.57,78.26,78.55,253800.0,67.539,67.6768,67.4098,67.6596,253800.0
2015-03-27 10:00:00,78.54,78.64,78.33,78.46,232300.0,67.651,67.7371,67.4701,67.5821,232300.0
2015-03-27 10:10:00,78.45,78.46,78.05,78.11,285200.0,67.5735,67.5821,67.2289,67.2806,285200.0
2015-03-27 10:20:00,78.13,78.28,78.12,78.22,231500.0,67.2978,67.427,67.2892,67.3754,231500.0
2015-03-27 10:30:00,78.22,78.24,78.03,78.24,179500.0,67.3754,67.3926,67.2117,67.3926,179500.0
2015-03-27 10:40:00,78.23,78.28,78.0,78.12,183300.0,67.384,67.427,67.1859,67.2892,183300.0
2015-03-27 10:50:00,78.12,78.26,78.06,78.24,142500.0,67.2892,67.4098,67.2375,67.3926,142500.0
2015-03-27 11:00:00,78.23,78.24,78.06,78.06,207700.0,67.384,67.3926,67.2375,67.2375,207700.0
2015-03-27 11:10:00,78.06,78.13,77.99,78.01,203400.0,67.2375,67.2978,67.1772,67.1945,203400.0
2015-03-27 11:20:00,78.01,78.05,77.91,77.95,201300.0,67.1945,67.2289,67.1083,67.1428,201300.0
2015-03-27 11:30:00,77.95,78.0,77.81,77.81,206700.0,67.1428,67.1859,67.0222,67.0222,206700.0
2015-03-27 11:40:00,77.81,77.93,77.81,77.92,144000.0,67.0222,67.1256,67.0222,67.1169,144000.0
2015-03-27 11:50:00,77.93,77.95,77.81,77.91,166700.0,67.1256,67.1428,67.0222,67.1083,166700.0
2015-03-27 12:00:00,77.91,77.95,77.81,77.84,421000.0,67.1083,67.1428,67.0222,67.048,421000.0
2015-03-27 12:10:00,77.85,77.87,77.73,77.83,287900.0,67.0567,67.0739,66.9533,67.0394,287900.0
2015-03-27 12:20:00,77.83,77.88,77.71,77.76,124500.0,67.0394,67.0825,66.9361,66.9791,124500.0
2015-03-27 12:30:00,77.75,77.92,77.75,77.89,95400.0,66.9705,67.1169,66.9705,67.0911,95400.0
2015-03-27 12:40:00,77.89,77.91,77.81,77.83,108700.0,67.0911,67.1083,67.0222,67.0394,108700.0
2015-03-27 12:50:00,77.84,77.91,77.83,77.89,86300.0,67.048,67.1083,67.0394,67.0911,86300.0
2015-03-27 13:00:00,77.89,77.91,77.81,77.85,146200.0,67.0911,67.1083,67.0222,67.0567,146200.0
2015-03-27 13:10:00,77.86,77.86,77.72,77.73,131900.0,67.0653,67.0653,66.9447,66.9533,131900.0
2015-03-27 13:20:00,77.73,77.88,77.72,77.83,91500.0,66.9533,67.0825,66.9447,67.0394,91500.0
2015-03-27 13:30:00,77.83,78.05,77.82,78.04,170900.0,67.0394,67.2289,67.0308,67.2203,170900.0
2015-03-27 13:40:00,78.04,78.1,77.96,78.02,98100.0,67.2203,67.272,67.1514,67.2031,98100.0
2015-03-27 13:50:00,78.03,78.15,78.0,78.12,92700.0,67.2117,67.3151,67.1859,67.2892,92700.0
2015-03-27 14:00:00,78.12,78.15,78.0,78.1,183100.0,67.2892,67.3151,67.1859,67.272,183100.0
2015-03-27 14:10:00,78.1,78.11,78.02,78.08,86300.0,67.272,67.2806,67.2031,67.2548,86300.0
2015-03-27 14:20:00,78.08,78.11,78.05,78.06,94200.0,67.2548,67.2806,67.2289,67.2375,94200.0
2015-03-27 14:30:00,78.06,78.11,77.97,77.97,151500.0,67.2375,67.2806,67.16,67.16,151500.0
2015-03-27 14:40:00,77.98,78.01,77.96,78.0,154400.0,67.1686,67.1945,67.1514,67.1859,154400.0
2015-03-27 14:50:00,78.0,78.02,77.96,77.99,140300.0,67.1859,67.2031,67.1514,67.1772,140300.0
2015-03-27 15:00:00,77.99,78.11,77.98,78.09,171200.0,67.1772,67.2806,67.1686,67.2634,171200.0
2015-03-27 15:10:00,78.09,78.11,77.97,77.97,135100.0,67.2634,67.2806,67.16,67.16,135100.0
2015-03-27 15:20:00,77.97,78.08,77.95,77.96,190300.0,67.16,67.2548,67.1428,67.1514,190300.0
2015-03-27 15:30:00,77.96,78.12,77.96,78.11,288100.0,67.1514,67.2892,67.1514,67.2806,288100.0
2015-03-27 15:40:00,78.1,78.13,77.96,77.97,341400.0,67.272,67.2978,67.1514,67.16,341400.0
2015-03-27 15:50:00,77.97,78.05,77.93,77.96,624900.0,67.16,67.2289,67.1256,67.1514,624900.0
2015-03-30 09:30:00,78.35,78.75,78.3,78.55,380100.0,67.4873,67.8319,67.4443,67.6596,380100.0
2015-03-30 09:40:00,78.54,78.65,78.47,78.64,326700.0,67.651,67.7457,67.5907,67.7371,326700.0
2015-03-30 09:50:00,78.65,78.7,78.44,78.46,165200.0,67.7457,67.7888,67.5649,67.5821,165200.0
2015-03-30 10:00:00,78.47,78.56,78.36,78.46,464800.0,67.5907,67.6682,67.4959,67.5821,464800.0
2015-03-30 10:10:00,78.47,78.54,78.41,78.49,187900.0,67.5907,67.651,67.539,67.6079,187900.0
2015-03-30 10:20:00,78.48,78.52,78.25,78.25,169800.0,67.5993,67.6338,67.4012,67.4012,169800.0
2015-03-30 10:30:00,78.25,78.42,78.25,78.27,188500.0,67.4012,67.5476,67.4012,67.4184,188500.0
2015-03-30 10:40:00,78.27,78.35,78.23,78.32,137400.0,67.4184,67.4873,67.384,67.4615,137400.0
2015-03-30 10:50:00,78.32,78.36,78.25,78.36,191900.0,67.4615,67.4959,67.4012,67.4959,191900.0
2015-03-30 11:00:00,78.36,78.4,78.25,78.28,143200.0,67.4959,67.5304,67.4012,67.427,143200.0
2015-03-30 11:10:00,78.27,78.29,78.21,78.23,134800.0,67.4184,67.4357,67.3667,67.384,134800.0
2015-03-30 11:20:00,78.24,78.38,78.21,78.28,175500.0,67.3926,67.5132,67.3667,67.427,175500.0
2015-03-30 11:30:00,78.28,78.35,78.27,78.34,111500.0,67.427,67.4873,67.4184,67.4787,111500.0
2015-03-30 11:40:00,78.35,78.45,78.34,78.45,108200.0,67.4873,67.5735,67.4787,67.5735,108200.0
2015-03-30 11:50:00,78.45,78.45,78.38,78.43,98700.0,67.5735,67.5735,67.5132,67.5562,98700.0
2015-03-30 12:00:00,78.44,78.49,78.43,78.45,84900.0,67.5649,67.6079,67.5562,67.5735,84900.0
2015-03-30 12:10:00,78.45,78.55,78.44,78.53,138400.0,67.5735,67.6596,67.5649,67.6424,138400.0
2015-03-30 12:20:00,78.53,78.59,78.52,78.54,115400.0,67.6424,67.6941,67.6338,67.651,115400.0
2015-03-30 12:30:00,78.54,78.55,78.45,78.5,76200.0,67.651,67.6596,67.5735,67.6165,76200.0
2015-03-30 12:40:00,78.49,78.57,78.48,78.51,52600.0,67.6079,67.6768,67.5993,67.6252,52600.0
2015-03-30 12:50:00,78.52,78.52,78.39,78.4,109300.0,67.6338,67.6338,67.5218,67.5304,109300.0
2015-03-30 13:00:00,78.4,78.41,78.37,78.39,72600.0,67.5304,67.539,67.5046,67.5218,72600.0
2015-03-30 13:10:00,78.39,78.41,78.31,78.34,94800.0,67.5218,67.539,67.4529,67.4787,94800.0
2015-03-30 13:20:00,78.34,78.35,78.31,78.34,87900.0,67.4787,67.4873,67.4529,67.4787,87900.0
2015-03-30 13:30:00,78.34,78.4,78.29,78.39,92300.0,67.4787,67.5304,67.4357,67.5218,92300.0
2015-03-30 13:40:00,78.39,78.4,78.36,78.39,75400.0,67.5218,67.5304,67.4959,67.5218,75400.0
2015-03-30 13:50:00,78.38,78.4,78.3,78.31,90200.0,67.5132,67.5304,67.4443,67.4529,90200.0
2015-03-30 14:00:00,78.31,78.4,78.31,78.35,82900.0,67.4529,67.5304,67.4529,67.4873,82900.0
2015-03-30 14:10:00,78.35,78.44,78.28,78.42,115000.0,67.4873,67.5649,67.427,67.5476,115000.0
2015-03-30 14:20:00,78.43,78.49,78.41,78.42,120800.0,67.5562,67.6079,67.539,67.5476,120800.0
2015-03-30 14:30:00,78.42,78.47,78.38,78.4,94200.0,67.5476,67.5907,67.5132,67.5304,94200.0
2015-03-30 14:40:00,78.39,78.4,78.34,78.38,95700.0,67.5218,67.5304,67.4787,67.5132,95700.0
2015-03-30 14:50:00,78.38,78.39,78.32,78.36,116400.0,67.5132,67.5218,67.4615,67.4959,116400.0
2015-03-30 15:00:00,78.37,78.38,78.27,78.29,190600.0,67.5046,67.5132,67.4184,67.4357,190600.0
2015-03-30 15:10:00,78.29,78.31,78.25,78.31,248600.0,67.4357,67.4529,67.4012,67.4529,248600.0
2015-03-30 15:20:00,78.3,78.3,78.24,78.27,143500.0,67.4443,67.4443,67.3926,67.4184,143500.0
2015-03-30 15:30:00,78.26,78.27,78.13,78.16,303500.0,67.4098,67.4184,67.2978,67.3237,303500.0
2015-03-30 15:40:00,78.16,78.18,78.04,78.05,321100.0,67.3237,67.3409,67.2203,67.2289,321100.0
2015-03-30 15:50:00,78.05,78.09,78.0,78.04,460500.0,67.2289,67.2634,67.1859,67.2203,460500.0
2015-03-31 09:30:00,77.89,77.98,77.62,77.86,344000.0,67.3144,67.3922,67.0811,67.2885,344000.0
2015-03-31 09:40:00,77.88,78.05,77.77,77.85,430000.0,67.3058,67.4527,67.2107,67.2798,430000.0
2015-03-31 09:50:00,77.84,78.05,77.8,77.98,107700.0,67.2712,67.4527,67.2366,67.3922,107700.0
2015-03-31 10:00:00,78.0,78.19,77.94,78.19,206600.0,67.4095,67.5737,67.3576,67.5737,206600.0
2015-03-31 10:10:00,78.2,78.34,78.12,78.31,133300.0,67.5823,67.7033,67.5132,67.6774,133300.0
2015-03-31 10:20:00,78.31,78.4,78.29,78.39,146600.0,67.6774,67.7552,67.6601,67.7465,146600.0
2015-03-31 10:30:00,78.39,78.53,78.38,78.45,149500.0,67.7465,67.8675,67.7379,67.7984,149500.0
2015-03-31 10:40:00,78.45,78.5,78.44,78.46,74100.0,67.7984,67.8416,67.7897,67.807,74100.0
2015-03-31 10:50:00,78.45,78.47,78.27,78.28,116700.0,67.7984,67.8157,67.6428,67.6514,116700.0
2015-03-31 11:00:00,78.28,78.4,78.25,78.39,136300.0,67.6514,67.7552,67.6255,67.7465,136300.0
2015-03-31 11:10:00,78.4,78.44,78.38,78.41,110800.0,67.7552,67.7897,67.7379,67.7638,110800.0
2015-03-31 11:20:00,78.41,78.41,78.23,78.23,90900.0,67.7638,67.7638,67.6082,67.6082,90900.0
2015-03-31 11:30:00,78.24,78.32,78.19,78.32,95500.0,67.6169,67.686,67.5737,67.686,95500.0
2015-03-31 11:40:00,78.32,78.37,78.29,78.34,81100.0,67.686,67.7292,67.6601,67.7033,81100.0
2015-03-31 11:50:00,78.33,78.36,78.25,78.25,68600.0,67.6947,67.7206,67.6255,67.6255,68600.0
2015-03-31 12:00:00,78.25,78.27,78.2,78.21,96300.0,67.6255,67.6428,67.5823,67.591,96300.0
2015-03-31 12:10:00,78.21,78.28,78.2,78.27,49900.0,67.591,67.6514,67.5823,67.6428,49900.0
2015-03-31 12:20:00,78.28,78.38,78.27,78.34,34900.0,67.6514,67.7379,67.6428,67.7033,34900.0
2015-03-31 12:30:00,78.33,78.4,78.28,78.37,53600.0,67.6947,67.7552,67.6514,67.7292,53600.0
2015-03-31 12:40:00,78.38,78.4,78.32,78.33,34200.0,67.7379,67.7552,67.686,67.6947,34200.0
2015-03-31 12:50:00,78.34,78.36,78.27,78.35,43000.0,67.7033,67.7206,67.6428,67.7119,43000.0
2015-03-31 13:00:00,78.35,78.42,78.29,78.38,67600.0,67.7119,67.7724,67.6601,67.7379,67600.0
2015-03-31 13:10:00,78.37,78.46,78.32,78.46,36600.0,67.7292,67.807,67.686,67.807,36600.0
2015-03-31 13:20:00,78.45,78.46,78.39,78.46,45400.0,67.7984,67.807,67.7465,67.807,45400.0
2015-03-31 13:30:00,78.46,78.52,78.45,78.49,55900.0,67.807,67.8589,67.7984,67.8329,55900.0
2015-03-31 13:40:00,78.49,78.52,78.43,78.45,61500.0,67.8329,67.8589,67.7811,67.7984,61500.0
2015-03-31 13:50:00,78.45,78.45,78.4,78.42,59800.0,67.7984,67.7984,67.7552,67.7724,59800.0
2015-03-31 14:00:00,78.42,78.47,78.41,78.45,80800.0,67.7724,67.8157,67.7638,67.7984,80800.0
2015-03-31 14:10:00,78.45,78.52,78.45,78.5,57400.0,67.7984,67.8589,67.7984,67.8416,57400.0
2015-03-31 14:20:00,78.5,78.53,78.46,78.48,76400.0,67.8416,67.8675,67.807,67.8243,76400.0
2015-03-31 14:30:00,78.48,78.48,78.35,78.35,63600.0,67.8243,67.8243,67.7119,67.7119,63600.0
2015-03-31 14:40:00,78.35,78.47,78.32,78.46,72100.0,67.7119,67.8157,67.686,67.807,72100.0
2015-03-31 14:50:00,78.46,78.51,78.44,78.5,71900.0,67.807,67.8502,67.7897,67.8416,71900.0
2015-03-31 15:00:00,78.49,78.49,78.28,78.35,137300.0,67.8329,67.8329,67.6514,67.7119,137300.0
2015-03-31 15:10:00,78.35,78.37,78.09,78.12,105200.0,67.7119,67.7292,67.4872,67.5132,105200.0
2015-03-31 15:20:00,78.13,78.18,78.02,78.13,95000.0,67.5218,67.565,67.4268,67.5218,95000.0
2015-03-31 15:30:00,78.13,78.19,78.03,78.18,106300.0,67.5218,67.5737,67.4354,67.565,106300.0
2015-03-31 15:40:00,78.18,78.25,78.1,78.24,175600.0,67.565,67.6255,67.4959,67.6169,175600.0
2015-03-31 15:50:00,78.24,78.29,78.11,78.12,476500.0,67.6169,67.6601,67.5045,67.5132,476500.0
2015-04-01 09:30:00,78.05,78.18,77.85,77.98,265600.0,67.4527,67.565,67.2798,67.3922,265600.0
2015-04-01 09:40:00,78.01,78.14,77.96,78.04,162900.0,67.4181,67.5305,67.3749,67.444,162900.0
2015-04-01 09:50:00,78.05,78.19,77.98,78.16,167400.0,67.4527,67.5737,67.3922,67.5477,167400.0
2015-04-01 10:00:00,78.15,78.3,78.03,78.14,191300.0,67.5391,67.6687,67.4354,67.5305,191300.0
2015-04-01 10:10:00,78.15,78.3,78.12,78.21,125900.0,67.5391,67.6687,67.5132,67.591,125900.0
2015-04-01 10:20:00,78.21,78.52,78.21,78.44,157200.0,67.591,67.8589,67.591,67.7897,157200.0
2015-04-01 10:30:00,78.44,78.56,78.4,78.49,202600.0,67.7897,67.8934,67.7552,67.8329,202600.0
2015-04-01 10:40:00,78.49,78.78,78.49,78.78,119800.0,67.8329,68.0836,67.8329,68.0836,119800.0
2015-04-01 10:50:00,78.79,78.97,78.77,78.97,185100.0,68.0922,68.2478,68.0749,68.2478,185100.0
2015-04-01 11:00:00,78.97,78.99,78.82,78.87,129500.0,68.2478,68.265,68.1181,68.1613,129500.0
2015-04-01 11:10:00,78.87,78.91,78.81,78.9,80100.0,68.1613,68.1959,68.1095,68.1873,80100.0
2015-04-01 11:20:00,78.89,78.9,78.68,78.7,73700.0,68.1786,68.1873,67.9971,68.0144,73700.0
2015-04-01 11:30:00,78.7,78.74,78.62,78.74,65900.0,68.0144,68.049,67.9453,68.049,65900.0
2015-04-01 11:40:00,78.75,78.96,78.72,78.95,89400.0,68.0576,68.2391,68.0317,68.2305,89400.0
2015-04-01 11:50:00,78.96,78.99,78.86,78.88,89000.0,68.2391,68.265,68.1527,68.17,89000.0
2015-04-01 12:00:00,78.88,78.9,78.72,78.81,101400.0,68.17,68.1873,68.0317,68.1095,101400.0
2015-04-01 12:10:00,78.82,78.84,78.66,78.72,88200.0,68.1181,68.1354,67.9799,68.0317,88200.0
2015-04-01 12:20:00,78.71,78.88,78.67,78.84,71100.0,68.0231,68.17,67.9885,68.1354,71100.0
2015-04-01 12:30:00,78.85,78.95,78.83,78.94,85000.0,68.1441,68.2305,68.1268,68.2218,85000.0
2015-04-01 12:40:00,78.94,78.95,78.84,78.93,79600.0,68.2218,68.2305,68.1354,68.2132,79600.0
2015-04-01 12:50:00,78.93,79.08,78.9,79.02,143500.0,68.2132,68.3428,68.1873,68.291,143500.0
2015-04-01 13:00:00,79.01,79.02,78.87,78.91,70000.0,68.2823,68.291,68.1613,68.1959,70000.0
2015-04-01 13:10:00,78.91,78.97,78.87,78.88,41300.0,68.1959,68.2478,68.1613,68.17,41300.0
2015-04-01 13:20:00,78.88,79.01,78.84,78.97,85800.0,68.17,68.2823,68.1354,68.2478,85800.0
2015-04-01 13:30:00,78.98,79.02,78.92,78.93,47300.0,68.2564,68.291,68.2046,68.2132,47300.0
2015-04-01 13:40:00,78.93,79.19,78.91,79.14,104000.0,68.2132,68.4379,68.1959,68.3947,104000.0
2015-04-01 13:50:00,79.14,79.32,79.09,79.29,164300.0,68.3947,68.5502,68.3515,68.5243,164300.0
2015-04-01 14:00:00,79.29,79.32,79.18,79.18,151900.0,68.5243,68.5502,68.4293,68.4293,151900.0
2015-04-01 14:10:00,79.18,79.2,79.0,79.04,91900.0,68.4293,68.4465,68.2737,68.3083,91900.0
2015-04-01 14:20:00,79.04,79.09,79.01,79.07,139900.0,68.3083,68.3515,68.2823,68.3342,139900.0
2015-04-01 14:30:00,79.07,79.11,79.0,79.06,99100.0,68.3342,68.3688,68.2737,68.3255,99100.0
2015-04-01 14:40:00,79.05,79.1,79.0,79.07,78600.0,68.3169,68.3601,68.2737,68.3342,78600.0
2015-04-01 14:50:00,79.08,79.1,78.93,78.99,70300.0,68.3428,68.3601,68.2132,68.265,70300.0
2015-04-01 15:00:00,78.99,78.99,78.77,78.81,70800.0,68.265,68.265,68.0749,68.1095,70800.0
2015-04-01 15:10:00,78.81,78.89,78.77,78.89,87000.0,68.1095,68.1786,68.0749,68.1786,87000.0
2015-04-01 15:20:00,78.88,79.0,78.87,78.98,137000.0,68.17,68.2737,68.1613,68.2564,137000.0
2015-04-01 15:30:00,78.97,79.1,78.89,79.01,167200.0,68.2478,68.3601,68.1786,68.2823,167200.0
2015-04-01 15:40:00,79.0,79.03,78.87,78.97,226800.0,68.2737,68.2996,68.1613,68.2478,226800.0
2015-04-01 15:50:00,78.97,79.0,78.84,78.94,553200.0,68.2478,68.2737,68.1354,68.2218,553200.0
2015-04-02 09:30:00,78.93,79.0,78.57,78.6,233500.0,68.2132,68.2737,67.9021,67.928,233500.0
2015-04-02 09:40:00,78.62,78.87,78.62,78.84,139900.0,67.9453,68.1613,67.9453,68.1354,139900.0
2015-04-02 09:50:00,78.87,78.98,78.81,78.94,143500.0,68.1613,68.2564,68.1095,68.2218,143500.0
2015-04-02 10:00:00,78.95,79.06,78.93,79.02,95500.0,68.2305,68.3255,68.2132,68.291,95500.0
2015-04-02 10:10:00,79.02,79.02,78.89,78.95,115500.0,68.291,68.291,68.1786,68.2305,115500.0
2015-04-02 10:20:00,78.96,79.05,78.8,79.03,140700.0,68.2391,68.3169,68.1008,68.2996,140700.0
2015-04-02 10:30:00,79.04,79.06,78.98,79.05,105000.0,68.3083,68.3255,68.2564,68.3169,105000.0
2015-04-02 10:40:00,79.04,79.09,78.91,79.0,119300.0,68.3083,68.3515,68.1959,68.2737,119300.0
2015-04-02 10:50:00,78.99,79.09,78.98,79.08,75300.0,68.265,68.3515,68.2564,68.3428,75300.0
2015-04-02 11:00:00,79.08,79.08,79.01,79.05,102400.0,68.3428,68.3428,68.2823,68.3169,102400.0
2015-04-02 11:10:00,79.06,79.06,78.85,78.92,101300.0,68.3255,68.3255,68.1441,68.2046,101300.0
2015-04-02 11:20:00,78.92,78.99,78.89,78.89,72400.0,68.2046,68.265,68.1786,68.1786,72400.0
2015-04-02 11:30:00,78.88,78.91,78.86,78.89,61900.0,68.17,68.1959,68.1527,68.1786,61900.0
2015-04-02 11:40:00,78.9,78.92,78.8,78.89,123500.0,68.1873,68.2046,68.1008,68.1786,123500.0
2015-04-02 11:50:00,78.89,78.94,78.83,78.92,197400.0,68.1786,68.2218,68.1268,68.2046,197400.0
2015-04-02 12:00:00,78.92,78.92,78.79,78.9,127100.0,68.2046,68.2046,68.0922,68.1873,127100.0
2015-04-02 12:10:00,78.9,78.98,78.87,78.98,51100.0,68.1873,68.2564,68.1613,68.2564,51100.0
2015-04-02 12:20:00,78.99,79.04,78.98,78.99,77000.0,68.265,68.3083,68.2564,68.265,77000.0
2015-04-02 12:30:00,78.99,79.14,78.98,79.11,56100.0,68.265,68.3947,68.2564,68.3688,56100.0
2015-04-02 12:40:00,79.11,79.17,79.11,79.15,76600.0,68.3688,68.4206,68.3688,68.4033,76600.0
2015-04-02 12:50:00,79.16,79.24,79.14,79.23,59200.0,68.412,68.4811,68.3947,68.4725,59200.0
2015-04-02 13:00:00,79.23,79.29,79.23,79.27,87900.0,68.4725,68.5243,68.4725,68.507,87900.0
2015-04-02 13:10:00,79.27,79.41,79.27,79.38,82600.0,68.507,68.628,68.507,68.6021,82600.0
2015-04-02 13:20:00,79.38,79.4,79.24,79.24,78900.0,68.6021,68.6194,68.4811,68.4811,78900.0
2015-04-02 13:30:00,79.25,79.32,79.24,79.31,52000.0,68.4897,68.5502,68.4811,68.5416,52000.0
2015-04-02 13:40:00,79.31,79.32,79.22,79.31,64500.0,68.5416,68.5502,68.4638,68.5416,64500.0
2015-04-02 13:50:00,79.31,79.32,79.2,79.28,119000.0,68.5416,68.5502,68.4465,68.5157,119000.0
2015-04-02 14:00:00,79.27,79.28,79.18,79.18,79500.0,68.507,68.5157,68.4293,68.4293,79500.0
2015-04-02 14:10:00,79.19,79.33,79.18,79.33,62400.0,68.4379,68.5589,68.4293,68.5589,62400.0
2015-04-02 14:20:00,79.34,79.35,79.24,79.25,65000.0,68.5675,68.5762,68.4811,68.4897,65000.0
2015-04-02 14:30:00,79.25,79.28,79.21,79.23,78900.0,68.4897,68.5157,68.4552,68.4725,78900.0
2015-04-02 14:40:00,79.23,79.26,79.14,79.21,86400.0,68.4725,68.4984,68.3947,68.4552,86400.0
2015-04-02 14:50:00,79.2,79.36,79.2,79.34,113800.0,68.4465,68.5848,68.4465,68.5675,113800.0
2015-04-02 15:00:00,79.34,79.37,79.32,79.34,63000.0,68.5675,68.5935,68.5502,68.5675,63000.0
2015-04-02 15:10:00,79.35,79.37,79.22,79.23,91300.0,68.5762,68.5935,68.4638,68.4725,91300.0
2015-04-02 15:20:00,79.23,79.4,79.23,79.39,118300.0,68.4725,68.6194,68.4725,68.6107,118300.0
2015-04-02 15:30:00,79.39,79.43,79.33,79.41,123900.0,68.6107,68.6453,68.5589,68.628,123900.0
2015-04-02 15:40:00,79.41,79.5,79.4,79.5,174300.0,68.628,68.7058,68.6194,68.7058,174300.0
2015-04-02 15:50:00,79.5,79.77,79.41,79.71,1084100.0,68.7058,68.9391,68.628,68.8873,1084100.0
2015-04-06 09:30:00,79.34,79.34,78.73,78.89,167300.0,68.5675,68.5675,68.0404,68.1786,167300.0
2015-04-06 09:40:00,78.89,79.3,78.88,79.21,84200.0,68.1786,68.533,68.17,68.4552,84200.0
2015-04-06 09:50:00,79.22,79.33,79.13,79.15,64900.0,68.4638,68.5589,68.386,68.4033,64900.0
2015-04-06 10:00:00,79.16,79.41,79.16,79.33,66100.0,68.412,68.628,68.412,68.5589,66100.0
2015-04-06 10:10:00,79.35,79.38,79.23,79.27,71300.0,68.5762,68.6021,68.4725,68.507,71300.0
2015-04-06 10:20:00,79.28,79.48,79.25,79.43,79100.0,68.5157,68.6885,68.4897,68.6453,79100.0
2015-04-06 10:30:00,79.44,79.58,79.44,79.52,84700.0,68.6539,68.7749,68.6539,68.7231,84700.0
2015-04-06 10:40:00,79.52,79.63,79.51,79.59,71900.0,68.7231,68.8182,68.7144,68.7836,71900.0
2015-04-06 10:50:00,79.59,79.63,79.55,79.57,65200.0,68.7836,68.8182,68.749,68.7663,65200.0
2015-04-06 11:00:00,79.57,79.69,79.57,79.61,48200.0,68.7663,68.87,68.7663,68.8009,48200.0
2015-04-06 11:10:00,79.61,79.66,79.58,79.59,63900.0,68.8009,68.8441,68.7749,68.7836,63900.0
2015-04-06 11:20:00,79.58,79.66,79.54,79.63,78800.0,68.7749,68.8441,68.7404,68.8182,78800.0
2015-04-06 11:30:00,79.63,79.75,79.62,79.73,76800.0,68.8182,68.9219,68.8095,68.9046,76800.0
2015-04-06 11:40:00,79.73,79.81,79.7,79.71,52600.0,68.9046,68.9737,68.8786,68.8873,52600.0
2015-04-06 11:50:00,79.71,79.72,79.6,79.62,37900.0,68.8873,68.8959,68.7922,68.8095,37900.0
2015-04-06 12:00:00,79.62,79.68,79.62,79.65,27900.0,68.8095,68.8614,68.8095,68.8354,27900.0
2015-04-06 12:10:00,79.66,79.69,79.61,79.69,28000.0,68.8441,68.87,68.8009,68.87,28000.0
2015-04-06 12:20:00,79.68,79.84,79.66,79.75,47500.0,68.8614,68.9996,68.8441,68.9219,47500.0
2015-04-06 12:30:00,79.75,79.76,79.71,79.73,31300.0,68.9219,68.9305,68.8873,68.9046,31300.0
2015-04-06 12:40:00,79.74,79.78,79.7,79.77,36800.0,68.9132,68.9478,68.8786,68.9391,36800.0
2015-04-06 12:50:00,79.76,79.82,79.71,79.73,39300.0,68.9305,68.9824,68.8873,68.9046,39300.0
2015-04-06 13:00:00,79.74,79.83,79.74,79.77,40700.0,68.9132,68.991,68.9132,68.9391,40700.0
2015-04-06 13:10:00,79.78,79.87,79.78,79.87,75200.0,68.9478,69.0256,68.9478,69.0256,75200.0
2015-04-06 13:20:00,79.87,79.87,79.79,79.84,55300.0,69.0256,69.0256,68.9564,68.9996,55300.0
2015-04-06 13:30:00,79.84,79.85,79.79,79.84,78600.0,68.9996,69.0083,68.9564,68.9996,78600.0
2015-04-06 13:40:00,79.84,79.9,79.79,79.82,73700.0,68.9996,69.0515,68.9564,68.9824,73700.0
2015-04-06 13:50:00,79.82,79.92,79.81,79.92,114000.0,68.9824,69.0688,68.9737,69.0688,114000.0
2015-04-06 14:00:00,79.91,79.91,79.85,79.86,77300.0,69.0601,69.0601,69.0083,69.0169,77300.0
2015-04-06 14:10:00,79.86,79.95,79.86,79.88,87700.0,69.0169,69.0947,69.0169,69.0342,87700.0
2015-04-06 14:20:00,79.87,79.95,79.84,79.88,67000.0,69.0256,69.0947,68.9996,69.0342,67000.0
2015-04-06 14:30:00,79.89,80.02,79.89,80.0,104200.0,69.0429,69.1552,69.0429,69.1379,104200.0
2015-04-06 14:40:00,80.0,80.1,79.99,80.06,91100.0,69.1379,69.2243,69.1293,69.1898,91100.0
2015-04-06 14:50:00,80.05,80.05,79.98,80.03,69100.0,69.1811,69.1811,69.1206,69.1638,69100.0
2015-04-06 15:00:00,80.03,80.06,79.92,79.94,110900.0,69.1638,69.1898,69.0688,69.0861,110900.0
2015-04-06 15:10:00,79.94,79.97,79.86,79.88,82600.0,69.0861,69.112,69.0169,69.0342,82600.0
2015-04-06 15:20:00,79.88,79.89,79.84,79.84,124700.0,69.0342,69.0429,68.9996,68.9996,124700.0
2015-04-06 15:30:00,79.85,79.91,79.76,79.77,130800.0,69.0083,69.0601,68.9305,68.9391,130800.0
2015-04-06 15:40:00,79.76,79.83,79.69,79.7,168300.0,68.9305,68.991,68.87,68.8786,168300.0
2015-04-06 15:50:00,79.7,79.7,79.6,79.64,236100.0,68.8786,68.8786,68.7922,68.8268,236100.0
2015-04-07 09:30:00,78.59,79.38,78.26,78.92,500000.0,67.9194,68.6021,67.6342,68.2046,500000.0
2015-04-07 09:40:00,78.92,78.94,78.67,78.77,221600.0,68.2046,68.2218,67.9885,68.0749,221600.0
2015-04-07 09:50:00,78.78,78.87,78.73,78.83,194400.0,68.0836,68.1613,68.0404,68.1268,194400.0
2015-04-07 10:00:00,78.82,78.86,78.57,78.61,220300.0,68.1181,68.1527,67.9021,67.9366,220300.0
2015-04-07 10:10:00,78.6,78.8,78.54,78.77,188200.0,67.928,68.1008,67.8761,68.0749,188200.0
2015-04-07 10:20:00,78.77,78.87,78.73,78.82,135900.0,68.0749,68.1613,68.0404,68.1181,135900.0
2015-04-07 10:30:00,78.81,78.99,78.81,78.94,144100.0,68.1095,68.265,68.1095,68.2218,144100.0
2015-04-07 10:40:00,78.94,78.96,78.89,78.9,168100.0,68.2218,68.2391,68.1786,68.1873,168100.0
2015-04-07 10:50:00,78.9,78.91,78.82,78.84,87200.0,68.1873,68.1959,68.1181,68.1354,87200.0
2015-04-07 11:00:00,78.84,78.85,78.66,78.72,171800.0,68.1354,68.1441,67.9799,68.0317,171800.0
2015-04-07 11:10:00,78.73,78.81,78.62,78.63,81700.0,68.0404,68.1095,67.9453,67.9539,81700.0
2015-04-07 11:20:00,78.62,78.66,78.57,78.61,85100.0,67.9453,67.9799,67.9021,67.9366,85100.0
2015-04-07 11:30:00,78.61,78.69,78.54,78.55,87500.0,67.9366,68.0058,67.8761,67.8848,87500.0
2015-04-07 11:40:00,78.56,78.69,78.51,78.69,76500.0,67.8934,68.0058,67.8502,68.0058,76500.0
2015-04-07 11:50:00,78.69,78.73,78.66,78.72,71600.0,68.0058,68.0404,67.9799,68.0317,71600.0
2015-04-07 12:00:00,78.73,78.81,78.55,78.56,194100.0,68.0404,68.1095,67.8848,67.8934,194100.0
2015-04-07 12:10:00,78.55,78.65,78.55,78.61,86700.0,67.8848,67.9712,67.8848,67.9366,86700.0
2015-04-07 12:20:00,78.62,78.66,78.6,78.65,57300.0,67.9453,67.9799,67.928,67.9712,57300.0
2015-04-07 12:30:00,78.65,78.66,78.58,78.63,79500.0,67.9712,67.9799,67.9107,67.9539,79500.0
2015-04-07 12:40:00,78.63,78.64,78.51,78.51,66600.0,67.9539,67.9626,67.8502,67.8502,66600.0
2015-04-07 12:50:00,78.52,78.64,78.52,78.64,35500.0,67.8589,67.9626,67.8589,67.9626,35500.0
2015-04-07 13:00:00,78.64,78.68,78.61,78.66,37500.0,67.9626,67.9971,67.9366,67.9799,37500.0
2015-04-07 13:10:00,78.66,78.7,78.59,78.7,77600.0,67.9799,68.0144,67.9194,68.0144,77600.0
2015-04-07 13:20:00,78.7,78.74,78.68,78.72,92300.0,68.0144,68.049,67.9971,68.0317,92300.0
2015-04-07 13:30:00,78.72,78.74,78.63,78.66,85000.0,68.0317,68.049,67.9539,67.9799,85000.0
2015-04-07 13:40:00,78.66,78.67,78.55,78.55,68800.0,67.9799,67.9885,67.8848,67.8848,68800.0
2015-04-07 13:50:00,78.56,78.61,78.5,78.6,112300.0,67.8934,67.9366,67.8416,67.928,112300.0
2015-04-07 14:00:00,78.6,78.66,78.6,78.63,53800.0,67.928,67.9799,67.928,67.9539,53800.0
2015-04-07 14:10:00,78.63,78.67,78.61,78.66,46100.0,67.9539,67.9885,67.9366,67.9799,46100.0
2015-04-07 14:20:00,78.66,78.66,78.61,78.64,49400.0,67.9799,67.9799,67.9366,67.9626,49400.0
2015-04-07 14:30:00,78.65,78.68,78.61,78.66,58900.0,67.9712,67.9971,67.9366,67.9799,58900.0
2015-04-07 14:40:00,78.66,78.66,78.63,78.64,38800.0,67.9799,67.9799,67.9539,67.9626,38800.0
2015-04-07 14:50:00,78.65,78.66,78.53,78.53,79900.0,67.9712,67.9799,67.8675,67.8675,79900.0
2015-04-07 15:00:00,78.53,78.58,78.53,78.56,66900.0,67.8675,67.9107,67.8675,67.8934,66900.0
2015-04-07 15:10:00,78.56,78.57,78.53,78.54,81600.0,67.8934,67.9021,67.8675,67.8761,81600.0
2015-04-07 15:20:00,78.55,78.57,78.5,78.55,145900.0,67.8848,67.9021,67.8416,67.8848,145900.0
2015-04-07 15:30:00,78.56,78.56,78.33,78.38,176800.0,67.8934,67.8934,67.6947,67.7379,176800.0
2015-04-07 15:40:00,78.39,78.43,78.3,78.39,206500.0,67.7465,67.7811,67.6687,67.7465,206500.0
2015-04-07 15:50:00,78.38,78.4,78.3,78.31,448500.0,67.7379,67.7552,67.6687,67.6774,448500.0
2015-04-08 09:30:00,78.42,79.04,78.37,79.01,228000.0,67.7724,68.3083,67.7292,68.2823,228000.0
2015-04-08 09:40:00,79.01,79.05,78.85,79.05,133300.0,68.2823,68.3169,68.1441,68.3169,133300.0
2015-04-08 09:50:00,79.05,79.18,79.0,79.01,186000.0,68.3169,68.4293,68.2737,68.2823,186000.0
2015-04-08 10:00:00,79.01,79.15,78.95,79.08,196900.0,68.2823,68.4033,68.2305,68.3428,196900.0
2015-04-08 10:10:00,79.08,79.12,79.05,79.07,181800.0,68.3428,68.3774,68.3169,68.3342,181800.0
2015-04-08 10:20:00,79.06,79.19,79.04,79.16,344100.0,68.3255,68.4379,68.3083,68.412,344100.0
2015-04-08 10:30:00,79.16,79.36,79.08,79.08,686300.0,68.412,68.5848,68.3428,68.3428,686300.0
2015-04-08 10:40:00,79.08,79.09,78.78,78.91,94700.0,68.3428,68.3515,68.0836,68.1959,94700.0
2015-04-08 10:50:00,78.88,79.01,78.86,78.9,97100.0,68.17,68.2823,68.1527,68.1873,97100.0
2015-04-08 11:00:00,78.89,78.92,78.68,78.72,152000.0,68.1786,68.2046,67.9971,68.0317,152000.0
2015-04-08 11:10:00,78.7,78.75,78.54,78.59,172600.0,68.0144,68.0576,67.8761,67.9194,172600.0
2015-04-08 11:20:00,78.59,78.59,78.47,78.49,103500.0,67.9194,67.9194,67.8157,67.8329,103500.0
2015-04-08 11:30:00,78.49,78.59,78.46,78.58,104300.0,67.8329,67.9194,67.807,67.9107,104300.0
2015-04-08 11:40:00,78.58,78.65,78.49,78.5,93500.0,67.9107,67.9712,67.8329,67.8416,93500.0
2015-04-08 11:50:00,78.51,78.51,78.39,78.44,74000.0,67.8502,67.8502,67.7465,67.7897,74000.0
2015-04-08 12:00:00,78.44,78.6,78.42,78.58,83800.0,67.7897,67.928,67.7724,67.9107,83800.0
2015-04-08 12:10:00,78.59,78.62,78.45,78.53,80300.0,67.9194,67.9453,67.7984,67.8675,80300.0
2015-04-08 12:20:00,78.54,78.6,78.53,78.54,72000.0,67.8761,67.928,67.8675,67.8761,72000.0
2015-04-08 12:30:00,78.54,78.64,78.49,78.64,57200.0,67.8761,67.9626,67.8329,67.9626,57200.0
2015-04-08 12:40:00,78.64,78.67,78.62,78.63,57400.0,67.9626,67.9885,67.9453,67.9539,57400.0
2015-04-08 12:50:00,78.62,78.65,78.55,78.65,27200.0,67.9453,67.9712,67.8848,67.9712,27200.0
2015-04-08 13:00:00,78.65,78.66,78.56,78.59,62700.0,67.9712,67.9799,67.8934,67.9194,62700.0
2015-04-08 13:10:00,78.58,78.59,78.32,78.39,135600.0,67.9107,67.9194,67.686,67.7465,135600.0
2015-04-08 13:20:00,78.41,78.5,78.41,78.48,47500.0,67.7638,67.8416,67.7638,67.8243,47500.0
2015-04-08 13:30:00,78.47,78.56,78.45,78.52,38700.0,67.8157,67.8934,67.7984,67.8589,38700.0
2015-04-08 13:40:00,78.52,78.52,78.43,78.45,71100.0,67.8589,67.8589,67.7811,67.7984,71100.0
2015-04-08 13:50:00,78.44,78.57,78.44,78.48,42500.0,67.7897,67.9021,67.7897,67.8243,42500.0
2015-04-08 14:00:00,78.48,78.53,78.32,78.32,213400.0,67.8243,67.8675,67.686,67.686,213400.0
2015-04-08 14:10:00,78.32,78.66,78.3,78.64,144100.0,67.686,67.9799,67.6687,67.9626,144100.0
2015-04-08 14:20:00,78.64,78.78,78.53,78.54,123900.0,67.9626,68.0836,67.8675,67.8761,123900.0
2015-04-08 14:30:00,78.55,78.56,78.43,78.43,115700.0,67.8848,67.8934,67.7811,67.7811,115700.0
2015-04-08 14:40:00,78.43,78.55,78.35,78.55,83400.0,67.7811,67.8848,67.7119,67.8848,83400.0
2015-04-08 14:50:00,78.54,78.56,78.38,78.4,113800.0,67.8761,67.8934,67.7379,67.7552,113800.0
2015-04-08 15:00:00,78.41,78.52,78.41,78.45,97900.0,67.7638,67.8589,67.7638,67.7984,97900.0
2015-04-08 15:10:00,78.43,78.53,78.38,78.51,151400.0,67.7811,67.8675,67.7379,67.8502,151400.0
2015-04-08 15:20:00,78.52,78.54,78.38,78.5,118200.0,67.8589,67.8761,67.7379,67.8416,118200.0
2015-04-08 15:30:00,78.5,78.68,78.45,78.66,179400.0,67.8416,67.9971,67.7984,67.9799,179400.0
2015-04-08 15:40:00,78.67,78.77,78.65,78.66,266700.0,67.9885,68.0749,67.9712,67.9799,266700.0
2015-04-08 15:50:00,78.66,78.69,78.59,78.69,364000.0,67.9799,68.0058,67.9194,68.0058,364000.0
2015-04-09 09:30:00,78.62,78.98,78.41,78.91,138700.0,67.9453,68.2564,67.7638,68.1959,138700.0
2015-04-09 09:40:00,78.9,79.04,78.81,78.96,103000.0,68.1873,68.3083,68.1095,68.2391,103000.0
2015-04-09 09:50:00,78.95,78.97,78.57,78.61,110300.0,68.2305,68.2478,67.9021,67.9366,110300.0
2015-04-09 10:00:00,78.62,78.84,78.62,78.68,100400.0,67.9453,68.1354,67.9453,67.9971,100400.0
2015-04-09 10:10:00,78.68,78.71,78.55,78.67,120200.0,67.9971,68.0231,67.8848,67.9885,120200.0
2015-04-09 10:20:00,78.67,78.8,78.58,78.78,43500.0,67.9885,68.1008,67.9107,68.0836,43500.0
2015-04-09 10:30:00,78.78,78.81,78.68,78.79,52800.0,68.0836,68.1095,67.9971,68.0922,52800.0
2015-04-09 10:40:00,78.8,78.82,78.59,78.63,67700.0,68.1008,68.1181,67.9194,67.9539,67700.0
2015-04-09 10:50:00,78.64,78.8,78.6,78.8,124100.0,67.9626,68.1008,67.928,68.1008,124100.0
2015-04-09 11:00:00,78.8,78.85,78.72,78.76,76300.0,68.1008,68.1441,68.0317,68.0663,76300.0
2015-04-09 11:10:00,78.76,78.83,78.69,78.71,63000.0,68.0663,68.1268,68.0058,68.0231,63000.0
2015-04-09 11:20:00,78.71,78.78,78.63,78.73,71400.0,68.0231,68.0836,67.9539,68.0404,71400.0
2015-04-09 11:30:00,78.73,78.82,78.69,78.69,72800.0,68.0404,68.1181,68.0058,68.0058,72800.0
2015-04-09 11:40:00,78.69,78.84,78.69,78.72,63000.0,68.0058,68.1354,68.0058,68.0317,63000.0
2015-04-09 11:50:00,78.73,78.8,78.71,78.8,53500.0,68.0404,68.1008,68.0231,68.1008,53500.0
2015-04-09 12:00:00,78.8,78.83,78.78,78.83,47700.0,68.1008,68.1268,68.0836,68.1268,47700.0
2015-04-09 12:10:00,78.82,78.94,78.82,78.92,66800.0,68.1181,68.2218,68.1181,68.2046,66800.0
2015-04-09 12:20:00,78.91,78.99,78.9,78.9,86500.0,68.1959,68.265,68.1873,68.1873,86500.0
2015-04-09 12:30:00,78.9,78.94,78.88,78.93,48300.0,68.1873,68.2218,68.17,68.2132,48300.0
2015-04-09 12:40:00,78.94,78.98,78.92,78.97,52400.0,68.2218,68.2564,68.2046,68.2478,52400.0
2015-04-09 12:50:00,78.97,79.06,78.96,79.02,45200.0,68.2478,68.3255,68.2391,68.291,45200.0
2015-04-09 13:00:00,79.02,79.05,78.94,79.01,43600.0,68.291,68.3169,68.2218,68.2823,43600.0
2015-04-09 13:10:00,79.02,79.06,79.01,79.05,48700.0,68.291,68.3255,68.2823,68.3169,48700.0
2015-04-09 13:20:00,79.06,79.09,79.04,79.05,63800.0,68.3255,68.3515,68.3083,68.3169,63800.0
2015-04-09 13:30:00,79.05,79.06,78.95,78.98,47200.0,68.3169,68.3255,68.2305,68.2564,47200.0
2015-04-09 13:40:00,78.97,79.02,78.93,78.95,46300.0,68.2478,68.291,68.2132,68.2305,46300.0
2015-04-09 13:50:00,78.97,79.0,78.94,78.95,40100.0,68.2478,68.2737,68.2218,68.2305,40100.0
2015-04-09 14:00:00,78.95,79.0,78.92,78.99,37300.0,68.2305,68.2737,68.2046,68.265,37300.0
2015-04-09 14:10:00,78.99,79.0,78.95,78.96,35000.0,68.265,68.2737,68.2305,68.2391,35000.0
2015-04-09 14:20:00,78.97,79.0,78.93,78.96,43200.0,68.2478,68.2737,68.2132,68.2391,43200.0
2015-04-09 14:30:00,78.96,79.06,78.93,79.05,77300.0,68.2391,68.3255,68.2132,68.3169,77300.0
2015-04-09 14:40:00,79.06,79.11,79.03,79.05,100700.0,68.3255,68.3688,68.2996,68.3169,100700.0
2015-04-09 14:50:00,79.06,79.14,79.05,79.12,82100.0,68.3255,68.3947,68.3169,68.3774,82100.0
2015-04-09 15:00:00,79.12,79.13,79.01,79.03,216300.0,68.3774,68.386,68.2823,68.2996,216300.0
2015-04-09 15:10:00,79.04,79.3,79.03,79.2,212700.0,68.3083,68.533,68.2996,68.4465,212700.0
2015-04-09 15:20:00,79.2,79.31,79.14,79.3,106800.0,68.4465,68.5416,68.3947,68.533,106800.0
2015-04-09 15:30:00,79.3,79.33,79.12,79.19,225900.0,68.533,68.5589,68.3774,68.4379,225900.0
2015-04-09 15:40:00,79.19,79.22,79.13,79.15,261500.0,68.4379,68.4638,68.386,68.4033,261500.0
2015-04-09 15:50:00,79.15,79.22,79.13,79.15,254400.0,68.4033,68.4638,68.386,68.4033,254400.0
2015-04-10 09:30:00,79.42,79.47,79.2,79.43,185200.0,68.6367,68.6799,68.4465,68.6453,185200.0
2015-04-10 09:40:00,79.43,79.68,79.35,79.66,90500.0,68.6453,68.8614,68.5762,68.8441,90500.0
2015-04-10 09:50:00,79.68,79.72,79.52,79.63,97000.0,68.8614,68.8959,68.7231,68.8182,97000.0
2015-04-10 10:00:00,79.63,79.78,79.56,79.78,96000.0,68.8182,68.9478,68.7577,68.9478,96000.0
2015-04-10 10:10:00,79.8,79.97,79.77,79.79,107500.0,68.9651,69.112,68.9391,68.9564,107500.0
2015-04-10 10:20:00,79.79,79.83,79.68,79.72,54400.0,68.9564,68.991,68.8614,68.8959,54400.0
2015-04-10 10:30:00,79.73,79.75,79.67,79.67,65400.0,68.9046,68.9219,68.8527,68.8527,65400.0
2015-04-10 10:40:00,79.67,79.67,79.53,79.56,67200.0,68.8527,68.8527,68.7317,68.7577,67200.0
2015-04-10 10:50:00,79.56,79.63,79.49,79.56,98200.0,68.7577,68.8182,68.6972,68.7577,98200.0
2015-04-10 11:00:00,79.56,79.57,79.44,79.45,69600.0,68.7577,68.7663,68.6539,68.6626,69600.0
2015-04-10 11:10:00,79.46,79.48,79.38,79.47,77100.0,68.6712,68.6885,68.6021,68.6799,77100.0
2015-04-10 11:20:00,79.47,79.68,79.44,79.67,118100.0,68.6799,68.8614,68.6539,68.8527,118100.0
2015-04-10 11:30:00,79.67,79.67,79.56,79.65,68600.0,68.8527,68.8527,68.7577,68.8354,68600.0
2015-04-10 11:40:00,79.64,79.7,79.6,79.62,83100.0,68.8268,68.8786,68.7922,68.8095,83100.0
2015-04-10 11:50:00,79.62,79.66,79.61,79.63,62300.0,68.8095,68.8441,68.8009,68.8182,62300.0
2015-04-10 12:00:00,79.63,79.65,79.59,79.59,89900.0,68.8182,68.8354,68.7836,68.7836,89900.0
2015-04-10 12:10:00,79.59,79.63,79.57,79.6,54800.0,68.7836,68.8182,68.7663,68.7922,54800.0
2015-04-10 12:20:00,79.6,79.65,79.57,79.6,40000.0,68.7922,68.8354,68.7663,68.7922,40000.0
2015-04-10 12:30:00,79.59,79.67,79.58,79.64,56600.0,68.7836,68.8527,68.7749,68.8268,56600.0
2015-04-10 12:40:00,79.63,79.71,79.62,79.67,70200.0,68.8182,68.8873,68.8095,68.8527,70200.0
2015-04-10 12:50:00,79.66,79.66,79.61,79.62,19600.0,68.8441,68.8441,68.8009,68.8095,19600.0
2015-04-10 13:00:00,79.63,79.65,79.56,79.56,39100.0,68.8182,68.8354,68.7577,68.7577,39100.0
2015-04-10 13:10:00,79.56,79.65,79.55,79.64,47700.0,68.7577,68.8354,68.749,68.8268,47700.0
2015-04-10 13:20:00,79.63,79.65,79.59,79.59,33500.0,68.8182,68.8354,68.7836,68.7836,33500.0
2015-04-10 13:30:00,79.6,79.61,79.55,79.58,53900.0,68.7922,68.8009,68.749,68.7749,53900.0
2015-04-10 13:40:00,79.58,79.63,79.57,79.62,34500.0,68.7749,68.8182,68.7663,68.8095,34500.0
2015-04-10 13:50:00,79.61,79.62,79.57,79.57,39100.0,68.8009,68.8095,68.7663,68.7663,39100.0
2015-04-10 14:00:00,79.57,79.59,79.49,79.53,66300.0,68.7663,68.7836,68.6972,68.7317,66300.0
2015-04-10 14:10:00,79.53,79.61,79.51,79.54,103300.0,68.7317,68.8009,68.7144,68.7404,103300.0
2015-04-10 14:20:00,79.54,79.55,79.48,79.51,70200.0,68.7404,68.749,68.6885,68.7144,70200.0
2015-04-10 14:30:00,79.52,79.53,79.47,79.52,41800.0,68.7231,68.7317,68.6799,68.7231,41800.0
2015-04-10 14:40:00,79.52,79.55,79.49,79.54,48200.0,68.7231,68.749,68.6972,68.7404,48200.0
2015-04-10 14:50:00,79.54,79.63,79.53,79.58,51800.0,68.7404,68.8182,68.7317,68.7749,51800.0
2015-04-10 15:00:00,79.57,79.59,79.51,79.53,50600.0,68.7663,68.7836,68.7144,68.7317,50600.0
2015-04-10 15:10:00,79.53,79.57,79.48,79.52,60200.0,68.7317,68.7663,68.6885,68.7231,60200.0
2015-04-10 15:20:00,79.51,79.56,79.48,79.52,64500.0,68.7144,68.7577,68.6885,68.7231,64500.0
2015-04-10 15:30:00,79.52,79.58,79.48,79.56,92300.0,68.7231,68.7749,68.6885,68.7577,92300.0
2015-04-10 15:40:00,79.56,79.62,79.55,79.6,91700.0,68.7577,68.8095,68.749,68.7922,91700.0
2015-04-10 15:50:00,79.61,79.61,79.55,79.58,180300.0,68.8009,68.8009,68.749,68.7749,180300.0
2015-04-13 09:30:00,79.73,79.85,79.39,79.49,214800.0,68.9046,69.0083,68.6107,68.6972,214800.0
2015-04-13 09:40:00,79.51,79.62,79.43,79.61,64900.0,68.7144,68.8095,68.6453,68.8009,64900.0
2015-04-13 09:50:00,79.64,79.73,79.52,79.67,90000.0,68.8268,68.9046,68.7231,68.8527,90000.0
2015-04-13 10:00:00,79.67,79.71,79.52,79.52,102400.0,68.8527,68.8873,68.7231,68.7231,102400.0
2015-04-13 10:10:00,79.52,79.64,79.51,79.59,75500.0,68.7231,68.8268,68.7144,68.7836,75500.0
2015-04-13 10:20:00,79.6,79.68,79.48,79.59,122800.0,68.7922,68.8614,68.6885,68.7836,122800.0
2015-04-13 10:30:00,79.59,79.67,79.53,79.57,35100.0,68.7836,68.8527,68.7317,68.7663,35100.0
2015-04-13 10:40:00,79.57,79.59,79.52,79.53,46100.0,68.7663,68.7836,68.7231,68.7317,46100.0
2015-04-13 10:50:00,79.54,79.58,79.45,79.57,76000.0,68.7404,68.7749,68.6626,68.7663,76000.0
2015-04-13 11:00:00,79.56,79.76,79.56,79.76,60700.0,68.7577,68.9305,68.7577,68.9305,60700.0
2015-04-13 11:10:00,79.75,79.8,79.69,79.76,72300.0,68.9219,68.9651,68.87,68.9305,72300.0
2015-04-13 11:20:00,79.75,79.76,79.68,79.7,33600.0,68.9219,68.9305,68.8614,68.8786,33600.0
2015-04-13 11:30:00,79.71,79.88,79.7,79.8,42600.0,68.8873,69.0342,68.8786,68.9651,42600.0
2015-04-13 11:40:00,79.8,79.88,79.76,79.83,46900.0,68.9651,69.0342,68.9305,68.991,46900.0
2015-04-13 11:50:00,79.84,79.89,79.82,79.85,37600.0,68.9996,69.0429,68.9824,69.0083,37600.0
2015-04-13 12:00:00,79.85,79.86,79.67,79.68,46700.0,69.0083,69.0169,68.8527,68.8614,46700.0
2015-04-13 12:10:00,79.68,79.72,79.66,79.71,42700.0,68.8614,68.8959,68.8441,68.8873,42700.0
2015-04-13 12:20:00,79.71,79.82,79.71,79.82,43900.0,68.8873,68.9824,68.8873,68.9824,43900.0
2015-04-13 12:30:00,79.81,79.94,79.79,79.93,31900.0,68.9737,69.0861,68.9564,69.0774,31900.0
2015-04-13 12:40:00,79.94,79.96,79.9,79.94,45400.0,69.0861,69.1033,69.0515,69.0861,45400.0
2015-04-13 12:50:00,79.94,79.99,79.9,79.99,46800.0,69.0861,69.1293,69.0515,69.1293,46800.0
2015-04-13 13:00:00,79.98,79.99,79.89,79.9,72500.0,69.1206,69.1293,69.0429,69.0515,72500.0
2015-04-13 13:10:00,79.9,79.92,79.83,79.83,35700.0,69.0515,69.0688,68.991,68.991,35700.0
2015-04-13 13:20:00,79.84,79.86,79.82,79.84,39600.0,68.9996,69.0169,68.9824,68.9996,39600.0
2015-04-13 13:30:00,79.84,79.91,79.82,79.87,42100.0,68.9996,69.0601,68.9824,69.0256,42100.0
2015-04-13 13:40:00,79.88,79.89,79.8,79.8,33200.0,69.0342,69.0429,68.9651,68.9651,33200.0
2015-04-13 13:50:00,79.8,79.92,79.8,79.91,38600.0,68.9651,69.0688,68.9651,69.0601,38600.0
2015-04-13 14:00:00,79.92,79.92,79.85,79.92,37900.0,69.0688,69.0688,69.0083,69.0688,37900.0
2015-04-13 14:10:00,79.91,79.91,79.73,79.76,88300.0,69.0601,69.0601,68.9046,68.9305,88300.0
2015-04-13 14:20:00,79.75,79.81,79.73,79.77,73900.0,68.9219,68.9737,68.9046,68.9391,73900.0
2015-04-13 14:30:00,79.78,79.8,79.71,79.73,93700.0,68.9478,68.9651,68.8873,68.9046,93700.0
2015-04-13 14:40:00,79.73,79.74,79.61,79.62,120700.0,68.9046,68.9132,68.8009,68.8095,120700.0
2015-04-13 14:50:00,79.61,79.62,79.51,79.54,170300.0,68.8009,68.8095,68.7144,68.7404,170300.0
2015-04-13 15:00:00,79.55,79.61,79.53,79.6,94800.0,68.749,68.8009,68.7317,68.7922,94800.0
2015-04-13 15:10:00,79.6,79.62,79.58,79.6,112800.0,68.7922,68.8095,68.7749,68.7922,112800.0
2015-04-13 15:20:00,79.6,79.61,79.47,79.5,124700.0,68.7922,68.8009,68.6799,68.7058,124700.0
2015-04-13 15:30:00,79.49,79.54,79.43,79.44,153000.0,68.6972,68.7404,68.6453,68.6539,153000.0
2015-04-13 15:40:00,79.43,79.49,79.31,79.33,189200.0,68.6453,68.6972,68.5416,68.5589,189200.0
2015-04-13 15:50:00,79.33,79.34,79.26,79.26,377100.0,68.5589,68.5675,68.4984,68.4984,377100.0
2015-04-14 09:30:00,79.6,79.97,79.44,79.8,271200.0,68.7922,69.112,68.6539,68.9651,271200.0
2015-04-14 09:40:00,79.81,79.87,79.53,79.64,86700.0,68.9737,69.0256,68.7317,68.8268,86700.0
2015-04-14 09:50:00,79.63,79.69,79.5,79.58,75600.0,68.8182,68.87,68.7058,68.7749,75600.0
2015-04-14 10:00:00,79.58,79.61,79.22,79.35,120600.0,68.7749,68.8009,68.4638,68.5762,120600.0
2015-04-14 10:10:00,79.35,79.45,79.24,79.24,69000.0,68.5762,68.6626,68.4811,68.4811,69000.0
2015-04-14 10:20:00,79.25,79.31,79.05,79.11,94200.0,68.4897,68.5416,68.3169,68.3688,94200.0
2015-04-14 10:30:00,79.11,79.12,78.89,79.0,106400.0,68.3688,68.3774,68.1786,68.2737,106400.0
2015-04-14 10:40:00,79.0,79.18,78.9,79.18,62400.0,68.2737,68.4293,68.1873,68.4293,62400.0
2015-04-14 10:50:00,79.19,79.2,79.01,79.06,92200.0,68.4379,68.4465,68.2823,68.3255,92200.0
2015-04-14 11:00:00,79.06,79.11,78.95,79.09,79200.0,68.3255,68.3688,68.2305,68.3515,79200.0
2015-04-14 11:10:00,79.09,79.45,79.09,79.39,128400.0,68.3515,68.6626,68.3515,68.6107,128400.0
2015-04-14 11:20:00,79.38,79.42,79.34,79.38,56000.0,68.6021,68.6367,68.5675,68.6021,56000.0
2015-04-14 11:30:00,79.37,79.45,79.31,79.32,58800.0,68.5935,68.6626,68.5416,68.5502,58800.0
2015-04-14 11:40:00,79.32,79.41,79.32,79.34,33100.0,68.5502,68.628,68.5502,68.5675,33100.0
2015-04-14 11:50:00,79.33,79.4,79.31,79.37,24800.0,68.5589,68.6194,68.5416,68.5935,24800.0
2015-04-14 12:00:00,79.36,79.4,79.34,79.4,53200.0,68.5848,68.6194,68.5675,68.6194,53200.0
2015-04-14 12:10:00,79.39,79.4,79.35,79.37,25400.0,68.6107,68.6194,68.5762,68.5935,25400.0
2015-04-14 12:20:00,79.37,79.4,79.35,79.38,40900.0,68.5935,68.6194,68.5762,68.6021,40900.0
2015-04-14 12:30:00,79.39,79.63,79.38,79.55,89100.0,68.6107,68.8182,68.6021,68.749,89100.0
2015-04-14 12:40:00,79.56,79.59,79.52,79.57,41600.0,68.7577,68.7836,68.7231,68.7663,41600.0
2015-04-14 12:50:00,79.56,79.62,79.5,79.54,32000.0,68.7577,68.8095,68.7058,68.7404,32000.0
2015-04-14 13:00:00,79.55,79.56,79.46,79.48,26000.0,68.749,68.7577,68.6712,68.6885,26000.0
2015-04-14 13:10:00,79.48,79.56,79.44,79.48,98400.0,68.6885,68.7577,68.6539,68.6885,98400.0
2015-04-14 13:20:00,79.48,79.52,79.44,79.48,42000.0,68.6885,68.7231,68.6539,68.6885,42000.0
2015-04-14 13:30:00,79.47,79.51,79.45,79.47,47400.0,68.6799,68.7144,68.6626,68.6799,47400.0
2015-04-14 13:40:00,79.47,79.5,79.44,79.45,47900.0,68.6799,68.7058,68.6539,68.6626,47900.0
2015-04-14 13:50:00,79.44,79.55,79.36,79.55,40800.0,68.6539,68.749,68.5848,68.749,40800.0
2015-04-14 14:00:00,79.54,79.62,79.49,79.6,69000.0,68.7404,68.8095,68.6972,68.7922,69000.0
2015-04-14 14:10:00,79.59,79.6,79.48,79.53,40100.0,68.7836,68.7922,68.6885,68.7317,40100.0
2015-04-14 14:20:00,79.53,79.6,79.47,79.56,70200.0,68.7317,68.7922,68.6799,68.7577,70200.0
2015-04-14 14:30:00,79.56,79.61,79.46,79.46,57500.0,68.7577,68.8009,68.6712,68.6712,57500.0
2015-04-14 14:40:00,79.46,79.56,79.41,79.56,45200.0,68.6712,68.7577,68.628,68.7577,45200.0
2015-04-14 14:50:00,79.56,79.68,79.53,79.66,71000.0,68.7577,68.8614,68.7317,68.8441,71000.0
2015-04-14 15:00:00,79.66,79.71,79.63,79.65,93200.0,68.8441,68.8873,68.8182,68.8354,93200.0
2015-04-14 15:10:00,79.65,79.79,79.64,79.77,96500.0,68.8354,68.9564,68.8268,68.9391,96500.0
2015-04-14 15:20:00,79.77,79.77,79.61,79.65,96400.0,68.9391,68.9391,68.8009,68.8354,96400.0
2015-04-14 15:30:00,79.65,79.7,79.52,79.54,167200.0,68.8354,68.8786,68.7231,68.7404,167200.0
2015-04-14 15:40:00,79.54,79.55,79.49,79.51,180900.0,68.7404,68.749,68.6972,68.7144,180900.0
2015-04-14 15:50:00,79.5,79.5,79.32,79.48,514900.0,68.7058,68.7058,68.5502,68.6885,514900.0
2015-04-15 09:30:00,79.43,79.94,79.42,79.94,218300.0,68.6453,69.0861,68.6367,69.0861,218300.0
2015-04-15 09:40:00,79.95,79.96,79.76,79.81,176800.0,69.0947,69.1033,68.9305,68.9737,176800.0
2015-04-15 09:50:00,79.82,79.87,79.77,79.85,103000.0,68.9824,69.0256,68.9391,69.0083,103000.0
2015-04-15 10:00:00,79.85,79.86,79.71,79.81,123600.0,69.0083,69.0169,68.8873,68.9737,123600.0
2015-04-15 10:10:00,79.81,79.89,79.79,79.86,93700.0,68.9737,69.0429,68.9564,69.0169,93700.0
2015-04-15 10:20:00,79.86,79.88,79.79,79.8,126400.0,69.0169,69.0342,68.9564,68.9651,126400.0
2015-04-15 10:30:00,79.8,79.82,79.74,79.79,125700.0,68.9651,68.9824,68.9132,68.9564,125700.0
2015-04-15 10:40:00,79.79,79.82,79.76,79.81,68400.0,68.9564,68.9824,68.9305,68.9737,68400.0
2015-04-15 10:50:00,79.81,79.86,79.75,79.79,101800.0,68.9737,69.0169,68.9219,68.9564,101800.0
2015-04-15 11:00:00,79.78,79.79,79.73,79.76,65800.0,68.9478,68.9564,68.9046,68.9305,65800.0
2015-04-15 11:10:00,79.75,79.76,79.68,79.74,105600.0,68.9219,68.9305,68.8614,68.9132,105600.0
2015-04-15 11:20:00,79.73,79.86,79.69,79.86,142100.0,68.9046,69.0169,68.87,69.0169,142100.0
2015-04-15 11:30:00,79.86,79.86,79.71,79.73,107400.0,69.0169,69.0169,68.8873,68.9046,107400.0
2015-04-15 11:40:00,79.72,79.81,79.69,79.71,67400.0,68.8959,68.9737,68.87,68.8873,67400.0
2015-04-15 11:50:00,79.72,79.81,79.71,79.8,64000.0,68.8959,68.9737,68.8873,68.9651,64000.0
2015-04-15 12:00:00,79.79,79.91,79.78,79.88,217200.0,68.9564,69.0601,68.9478,69.0342,217200.0
2015-04-15 12:10:00,79.87,79.9,79.79,79.81,82700.0,69.0256,69.0515,68.9564,68.9737,82700.0
2015-04-15 12:20:00,79.81,79.95,79.8,79.95,80800.0,68.9737,69.0947,68.9651,69.0947,80800.0
2015-04-15 12:30:00,79.94,79.95,79.77,79.88,100200.0,69.0861,69.0947,68.9391,69.0342,100200.0
2015-04-15 12:40:00,79.88,79.97,79.84,79.95,78000.0,69.0342,69.112,68.9996,69.0947,78000.0
2015-04-15 12:50:00,79.96,80.07,79.95,80.04,139700.0,69.1033,69.1984,69.0947,69.1725,139700.0
2015-04-15 13:00:00,80.04,80.13,80.01,80.11,136100.0,69.1725,69.2503,69.1466,69.233,136100.0
2015-04-15 13:10:00,80.1,80.22,80.09,80.2,94200.0,69.2243,69.328,69.2157,69.3108,94200.0
2015-04-15 13:20:00,80.2,80.26,80.11,80.26,81100.0,69.3108,69.3626,69.233,69.3626,81100.0
2015-04-15 13:30:00,80.26,80.3,80.22,80.23,91300.0,69.3626,69.3972,69.328,69.3367,91300.0
2015-04-15 13:40:00,80.22,80.3,80.21,80.25,91300.0,69.328,69.3972,69.3194,69.354,91300.0
2015-04-15 13:50:00,80.25,80.27,80.1,80.1,91500.0,69.354,69.3713,69.2243,69.2243,91500.0
2015-04-15 14:00:00,80.1,80.12,80.0,80.1,114700.0,69.2243,69.2416,69.1379,69.2243,114700.0
2015-04-15 14:10:00,80.09,80.17,80.04,80.06,95500.0,69.2157,69.2848,69.1725,69.1898,95500.0
2015-04-15 14:20:00,80.06,80.07,79.92,79.95,89300.0,69.1898,69.1984,69.0688,69.0947,89300.0
2015-04-15 14:30:00,79.95,80.08,79.95,80.08,71400.0,69.0947,69.2071,69.0947,69.2071,71400.0
2015-04-15 14:40:00,80.07,80.16,80.05,80.13,80300.0,69.1984,69.2762,69.1811,69.2503,80300.0
2015-04-15 14:50:00,80.13,80.13,80.07,80.09,95000.0,69.2503,69.2503,69.1984,69.2157,95000.0
2015-04-15 15:00:00,80.09,80.14,80.08,80.14,144600.0,69.2157,69.2589,69.2071,69.2589,144600.0
2015-04-15 15:10:00,80.14,80.14,80.1,80.12,122200.0,69.2589,69.2589,69.2243,69.2416,122200.0
2015-04-15 15:20:00,80.12,80.15,80.08,80.15,84100.0,69.2416,69.2675,69.2071,69.2675,84100.0
2015-04-15 15:30:00,80.14,80.15,80.05,80.05,133200.0,69.2589,69.2675,69.1811,69.1811,133200.0
2015-04-15 15:40:00,80.04,80.05,79.85,79.89,194400.0,69.1725,69.1811,69.0083,69.0429,194400.0
2015-04-15 15:50:00,79.9,79.9,79.74,79.76,605700.0,69.0515,69.0515,68.9132,68.9305,605700.0
2015-04-16 09:30:00,79.43,79.59,79.25,79.58,259000.0,68.6453,68.7836,68.4897,68.7749,259000.0
2015-04-16 09:40:00,79.54,79.94,79.38,79.89,182200.0,68.7404,69.0861,68.6021,69.0429,182200.0
2015-04-16 09:50:00,79.89,80.06,79.83,79.9,116600.0,69.0429,69.1898,68.991,69.0515,116600.0
2015-04-16 10:00:00,79.9,79.98,79.77,79.83,105100.0,69.0515,69.1206,68.9391,68.991,105100.0
2015-04-16 10:10:00,79.83,79.95,79.79,79.94,84900.0,68.991,69.0947,68.9564,69.0861,84900.0
2015-04-16 10:20:00,79.95,80.04,79.89,79.89,170200.0,69.0947,69.1725,69.0429,69.0429,170200.0
2015-04-16 10:30:00,79.88,80.1,79.81,80.09,80000.0,69.0342,69.2243,68.9737,69.2157,80000.0
2015-04-16 10:40:00,80.09,80.1,79.95,79.99,81300.0,69.2157,69.2243,69.0947,69.1293,81300.0
2015-04-16 10:50:00,80.0,80.0,79.88,79.91,62500.0,69.1379,69.1379,69.0342,69.0601,62500.0
2015-04-16 11:00:00,79.91,80.03,79.77,80.0,142200.0,69.0601,69.1638,68.9391,69.1379,142200.0
2015-04-16 11:10:00,80.0,80.23,79.98,80.17,119700.0,69.1379,69.3367,69.1206,69.2848,119700.0
2015-04-16 11:20:00,80.17,80.18,80.01,80.04,36400.0,69.2848,69.2935,69.1466,69.1725,36400.0
2015-04-16 11:30:00,80.03,80.22,80.02,80.17,80000.0,69.1638,69.328,69.1552,69.2848,80000.0
2015-04-16 11:40:00,80.17,80.17,79.98,80.02,89400.0,69.2848,69.2848,69.1206,69.1552,89400.0
2015-04-16 11:50:00,80.02,80.03,79.93,80.03,49400.0,69.1552,69.1638,69.0774,69.1638,49400.0
2015-04-16 12:00:00,80.01,80.12,80.01,80.11,63800.0,69.1466,69.2416,69.1466,69.233,63800.0
2015-04-16 12:10:00,80.11,80.17,80.04,80.09,95300.0,69.233,69.2848,69.1725,69.2157,95300.0
2015-04-16 12:20:00,80.1,80.22,80.1,80.18,39800.0,69.2243,69.328,69.2243,69.2935,39800.0
2015-04-16 12:30:00,80.18,80.22,80.14,80.14,84500.0,69.2935,69.328,69.2589,69.2589,84500.0
2015-04-16 12:40:00,80.13,80.25,80.11,80.23,61700.0,69.2503,69.354,69.233,69.3367,61700.0
2015-04-16 12:50:00,80.23,80.29,80.18,80.19,98200.0,69.3367,69.3885,69.2935,69.3021,98200.0
2015-04-16 13:00:00,80.19,80.28,80.18,80.23,43800.0,69.3021,69.3799,69.2935,69.3367,43800.0
2015-04-16 13:10:00,80.24,80.33,80.19,80.3,69200.0,69.3453,69.4231,69.3021,69.3972,69200.0
2015-04-16 13:20:00,80.3,80.43,80.3,80.32,100000.0,69.3972,69.5095,69.3972,69.4145,100000.0
2015-04-16 13:30:00,80.32,80.42,80.31,80.34,77600.0,69.4145,69.5009,69.4058,69.4318,77600.0
2015-04-16 13:40:00,80.34,80.61,80.33,80.6,135800.0,69.4318,69.6651,69.4231,69.6564,135800.0
2015-04-16 13:50:00,80.59,80.67,80.56,80.66,101700.0,69.6478,69.7169,69.6219,69.7083,101700.0
2015-04-16 14:00:00,80.66,80.68,80.61,80.66,99200.0,69.7083,69.7256,69.6651,69.7083,99200.0
2015-04-16 14:10:00,80.65,80.74,80.63,80.71,225300.0,69.6997,69.7774,69.6824,69.7515,225300.0
2015-04-16 14:20:00,80.7,80.74,80.62,80.66,86400.0,69.7429,69.7774,69.6737,69.7083,86400.0
2015-04-16 14:30:00,80.65,80.73,80.63,80.73,73800.0,69.6997,69.7688,69.6824,69.7688,73800.0
2015-04-16 14:40:00,80.73,80.82,80.7,80.8,86000.0,69.7688,69.8466,69.7429,69.8293,86000.0
2015-04-16 14:50:00,80.8,80.89,80.77,80.85,230300.0,69.8293,69.9071,69.8034,69.8725,230300.0
2015-04-16 15:00:00,80.86,80.88,80.82,80.86,158500.0,69.8811,69.8984,69.8466,69.8811,158500.0
2015-04-16 15:10:00,80.87,81.08,80.8,81.06,412100.0,69.8898,70.0713,69.8293,70.054,412100.0
2015-04-16 15:20:00,81.05,81.18,80.99,80.99,608900.0,70.0453,70.1577,69.9935,69.9935,608900.0
2015-04-16 15:30:00,81.0,81.08,80.94,80.94,443600.0,70.0021,70.0713,69.9503,69.9503,443600.0
2015-04-16 15:40:00,80.96,81.03,80.81,80.95,580700.0,69.9676,70.0281,69.8379,69.9589,580700.0
2015-04-16 15:50:00,80.94,81.07,80.85,80.93,1225900.0,69.9503,70.0626,69.8725,69.9416,1225900.0
2015-04-17 09:30:00,78.45,78.5,77.65,77.74,1868000.0,67.7984,67.8416,67.107,67.1848,1868000.0
2015-04-17 09:40:00,77.74,77.9,76.62,76.86,1967900.0,67.1848,67.323,66.2168,66.4243,1967900.0
2015-04-17 09:50:00,76.86,76.98,76.53,76.9,1750800.0,66.4243,66.528,66.1391,66.4588,1750800.0
2015-04-17 10:00:00,76.88,77.17,76.83,77.11,1029700.0,66.4415,66.6922,66.3983,66.6403,1029700.0
2015-04-17 10:10:00,77.1,77.24,76.96,77.19,708300.0,66.6317,66.7527,66.5107,66.7094,708300.0
2015-04-17 10:20:00,77.2,77.33,77.13,77.22,624600.0,66.7181,66.8304,66.6576,66.7354,624600.0
2015-04-17 10:30:00,77.21,77.25,77.12,77.13,447500.0,66.7267,66.7613,66.6489,66.6576,447500.0
2015-04-17 10:40:00,77.12,77.22,77.09,77.14,410600.0,66.6489,66.7354,66.623,66.6662,410600.0
2015-04-17 10:50:00,77.13,77.3,77.07,77.23,627000.0,66.6576,66.8045,66.6057,66.744,627000.0
2015-04-17 11:00:00,77.23,77.4,77.12,77.2,492900.0,66.744,66.8909,66.6489,66.7181,492900.0
2015-04-17 11:10:00,77.2,77.3,77.12,77.17,374800.0,66.7181,66.8045,66.6489,66.6922,374800.0
2015-04-17 11:20:00,77.17,77.25,77.15,77.19,252300.0,66.6922,66.7613,66.6749,66.7094,252300.0
2015-04-17 11:30:00,77.19,77.2,77.02,77.07,380100.0,66.7094,66.7181,66.5625,66.6057,380100.0
2015-04-17 11:40:00,77.07,77.18,76.98,77.09,387700.0,66.6057,66.7008,66.528,66.623,387700.0
2015-04-17 11:50:00,77.09,77.15,77.04,77.08,307200.0,66.623,66.6749,66.5798,66.6144,307200.0
2015-04-17 12:00:00,77.09,77.14,76.9,76.92,341000.0,66.623,66.6662,66.4588,66.4761,341000.0
2015-04-17 12:10:00,76.92,77.0,76.9,76.95,278300.0,66.4761,66.5452,66.4588,66.502,278300.0
2015-04-17 12:20:00,76.96,76.99,76.91,76.95,186000.0,66.5107,66.5366,66.4675,66.502,186000.0
2015-04-17 12:30:00,76.95,77.21,76.93,77.13,227800.0,66.502,66.7267,66.4847,66.6576,227800.0
2015-04-17 12:40:00,77.13,77.18,77.0,77.18,151900.0,66.6576,66.7008,66.5452,66.7008,151900.0
2015-04-17 12:50:00,77.17,77.38,77.07,77.38,198100.0,66.6922,66.8736,66.6057,66.8736,198100.0
2015-04-17 13:00:00,77.37,78.0,77.31,77.52,491700.0,66.865,67.4095,66.8132,66.9946,491700.0
2015-04-17 13:10:00,77.52,77.75,77.42,77.68,221200.0,66.9946,67.1934,66.9082,67.1329,221200.0
2015-04-17 13:20:00,77.69,77.72,77.43,77.45,227400.0,67.1416,67.1675,66.9169,66.9341,227400.0
2015-04-17 13:30:00,77.44,77.44,77.2,77.25,230700.0,66.9255,66.9255,66.7181,66.7613,230700.0
2015-04-17 13:40:00,77.24,77.4,77.16,77.32,166400.0,66.7527,66.8909,66.6835,66.8218,166400.0
2015-04-17 13:50:00,77.31,77.4,77.07,77.13,213400.0,66.8132,66.8909,66.6057,66.6576,213400.0
2015-04-17 14:00:00,77.15,77.22,77.1,77.13,204300.0,66.6749,66.7354,66.6317,66.6576,204300.0
2015-04-17 14:10:00,77.13,77.31,77.11,77.29,280300.0,66.6576,66.8132,66.6403,66.7959,280300.0
2015-04-17 14:20:00,77.29,77.43,77.28,77.4,231300.0,66.7959,66.9169,66.7872,66.8909,231300.0
2015-04-17 14:30:00,77.41,77.5,77.38,77.46,278300.0,66.8996,66.9774,66.8736,66.9428,278300.0
2015-04-17 14:40:00,77.47,77.5,77.35,77.36,190400.0,66.9514,66.9774,66.8477,66.8564,190400.0
2015-04-17 14:50:00,77.36,77.36,77.19,77.25,239500.0,66.8564,66.8564,66.7094,66.7613,239500.0
2015-04-17 15:00:00,77.23,77.31,77.22,77.25,278400.0,66.744,66.8132,66.7354,66.7613,278400.0
2015-04-17 15:10:00,77.25,77.34,77.17,77.2,464200.0,66.7613,66.8391,66.6922,66.7181,464200.0
2015-04-17 15:20:00,77.19,77.35,77.18,77.34,390200.0,66.7094,66.8477,66.7008,66.8391,390200.0
2015-04-17 15:30:00,77.34,77.64,77.34,77.51,577800.0,66.8391,67.0983,66.8391,66.986,577800.0
2015-04-17 15:40:00,77.51,77.67,77.49,77.66,797700.0,66.986,67.1243,66.9687,67.1156,797700.0
2015-04-17 15:50:00,77.66,77.68,77.34,77.35,1192800.0,67.1156,67.1329,66.8391,66.8477,1192800.0
2015-04-20 09:30:00,77.39,77.85,77.29,77.33,448700.0,66.8823,67.2798,66.7959,66.8304,448700.0
2015-04-20 09:40:00,77.33,77.51,77.14,77.33,302600.0,66.8304,66.986,66.6662,66.8304,302600.0
2015-04-20 09:50:00,77.33,77.69,77.32,77.66,172100.0,66.8304,67.1416,66.8218,67.1156,172100.0
2015-04-20 10:00:00,77.67,77.74,77.47,77.56,215100.0,67.1243,67.1848,66.9514,67.0292,215100.0
2015-04-20 10:10:00,77.56,77.58,77.25,77.25,317000.0,67.0292,67.0465,66.7613,66.7613,317000.0
2015-04-20 10:20:00,77.26,77.27,77.03,77.07,344800.0,66.7699,66.7786,66.5712,66.6057,344800.0
2015-04-20 10:30:00,77.08,77.24,77.04,77.22,148000.0,66.6144,66.7527,66.5798,66.7354,148000.0
2015-04-20 10:40:00,77.22,77.26,77.01,77.01,171200.0,66.7354,66.7699,66.5539,66.5539,171200.0
2015-04-20 10:50:00,77.01,77.19,76.96,77.12,413600.0,66.5539,66.7094,66.5107,66.6489,413600.0
2015-04-20 11:00:00,77.12,77.34,77.12,77.15,170200.0,66.6489,66.8391,66.6489,66.6749,170200.0
2015-04-20 11:10:00,77.15,77.16,77.01,77.02,133100.0,66.6749,66.6835,66.5539,66.5625,133100.0
2015-04-20 11:20:00,77.03,77.13,76.99,77.11,255300.0,66.5712,66.6576,66.5366,66.6403,255300.0
2015-04-20 11:30:00,77.1,77.17,77.09,77.11,152900.0,66.6317,66.6922,66.623,66.6403,152900.0
2015-04-20 11:40:00,77.11,77.19,77.0,77.0,143600.0,66.6403,66.7094,66.5452,66.5452,143600.0
2015-04-20 11:50:00,77.01,77.23,76.98,77.22,193300.0,66.5539,66.744,66.528,66.7354,193300.0
2015-04-20 12:00:00,77.23,77.24,77.11,77.14,101400.0,66.744,66.7527,66.6403,66.6662,101400.0
2015-04-20 12:10:00,77.13,77.2,77.09,77.1,199800.0,66.6576,66.7181,66.623,66.6317,199800.0
2015-04-20 12:20:00,77.11,77.14,77.06,77.09,152200.0,66.6403,66.6662,66.5971,66.623,152200.0
2015-04-20 12:30:00,77.1,77.16,77.02,77.03,121100.0,66.6317,66.6835,66.5625,66.5712,121100.0
2015-04-20 12:40:00,77.03,77.13,77.03,77.11,73800.0,66.5712,66.6576,66.5712,66.6403,73800.0
2015-04-20 12:50:00,77.11,77.18,77.1,77.13,86300.0,66.6403,66.7008,66.6317,66.6576,86300.0
2015-04-20 13:00:00,77.12,77.22,77.1,77.19,134400.0,66.6489,66.7354,66.6317,66.7094,134400.0
2015-04-20 13:10:00,77.18,77.25,77.14,77.15,76500.0,66.7008,66.7613,66.6662,66.6749,76500.0
2015-04-20 13:20:00,77.15,77.18,77.06,77.09,114000.0,66.6749,66.7008,66.5971,66.623,114000.0
2015-04-20 13:30:00,77.09,77.13,77.04,77.11,90400.0,66.623,66.6576,66.5798,66.6403,90400.0
2015-04-20 13:40:00,77.12,77.14,77.06,77.12,112100.0,66.6489,66.6662,66.5971,66.6489,112100.0
2015-04-20 13:50:00,77.13,77.13,77.04,77.05,104900.0,66.6576,66.6576,66.5798,66.5885,104900.0
2015-04-20 14:00:00,77.04,77.09,77.0,77.02,113200.0,66.5798,66.623,66.5452,66.5625,113200.0
2015-04-20 14:10:00,77.02,77.05,76.99,77.0,142900.0,66.5625,66.5885,66.5366,66.5452,142900.0
2015-04-20 14:20:00,77.0,77.07,76.99,77.06,149400.0,66.5452,66.6057,66.5366,66.5971,149400.0
2015-04-20 14:30:00,77.06,77.13,77.05,77.13,88600.0,66.5971,66.6576,66.5885,66.6576,88600.0
2015-04-20 14:40:00,77.13,77.14,77.06,77.07,129500.0,66.6576,66.6662,66.5971,66.6057,129500.0
2015-04-20 14:50:00,77.06,77.17,77.06,77.15,133200.0,66.5971,66.6922,66.5971,66.6749,133200.0
2015-04-20 15:00:00,77.15,77.19,77.1,77.16,118200.0,66.6749,66.7094,66.6317,66.6835,118200.0
2015-04-20 15:10:00,77.17,77.2,77.15,77.17,123200.0,66.6922,66.7181,66.6749,66.6922,123200.0
2015-04-20 15:20:00,77.17,77.18,77.06,77.09,201800.0,66.6922,66.7008,66.5971,66.623,201800.0
2015-04-20 15:30:00,77.09,77.19,77.08,77.12,325200.0,66.623,66.7094,66.6144,66.6489,325200.0
2015-04-20 15:40:00,77.12,77.2,77.07,77.2,334300.0,66.6489,66.7181,66.6057,66.7181,334300.0
2015-04-20 15:50:00,77.2,77.27,77.19,77.22,607700.0,66.7181,66.7786,66.7094,66.7354,607700.0
2015-04-21 09:30:00,77.38,77.71,77.36,77.47,312600.0,66.8736,67.1588,66.8564,66.9514,312600.0
2015-04-21 09:40:00,77.45,77.57,77.28,77.48,241500.0,66.9341,67.0379,66.7872,66.9601,241500.0
2015-04-21 09:50:00,77.47,77.57,77.39,77.46,140400.0,66.9514,67.0379,66.8823,66.9428,140400.0
2015-04-21 10:00:00,77.46,77.63,77.46,77.62,103900.0,66.9428,67.0897,66.9428,67.0811,103900.0
2015-04-21 10:10:00,77.63,77.68,77.52,77.59,151200.0,67.0897,67.1329,66.9946,67.0551,151200.0
2015-04-21 10:20:00,77.59,77.7,77.58,77.6,89300.0,67.0551,67.1502,67.0465,67.0638,89300.0
2015-04-21 10:30:00,77.6,77.68,77.51,77.68,93500.0,67.0638,67.1329,66.986,67.1329,93500.0
2015-04-21 10:40:00,77.66,77.67,77.55,77.65,72100.0,67.1156,67.1243,67.0206,67.107,72100.0
2015-04-21 10:50:00,77.65,77.76,77.64,77.69,129200.0,67.107,67.2021,67.0983,67.1416,129200.0
2015-04-21 11:00:00,77.68,77.78,77.67,77.73,91300.0,67.1329,67.2193,67.1243,67.1761,91300.0
2015-04-21 11:10:00,77.73,77.76,77.67,77.71,86200.0,67.1761,67.2021,67.1243,67.1588,86200.0
2015-04-21 11:20:00,77.72,77.74,77.68,77.7,104200.0,67.1675,67.1848,67.1329,67.1502,104200.0
2015-04-21 11:30:00,77.7,77.73,77.65,77.67,84700.0,67.1502,67.1761,67.107,67.1243,84700.0
2015-04-21 11:40:00,77.66,77.71,77.58,77.61,102300.0,67.1156,67.1588,67.0465,67.0724,102300.0
2015-04-21 11:50:00,77.63,77.69,77.59,77.69,66800.0,67.0897,67.1416,67.0551,67.1416,66800.0
2015-04-21 12:00:00,77.67,77.77,77.61,77.77,120600.0,67.1243,67.2107,67.0724,67.2107,120600.0
2015-04-21 12:10:00,77.76,77.76,77.65,77.65,51200.0,67.2021,67.2021,67.107,67.107,51200.0
2015-04-21 12:20:00,77.65,77.69,77.62,77.67,35500.0,67.107,67.1416,67.0811,67.1243,35500.0
2015-04-21 12:30:00,77.66,77.7,77.6,77.7,97400.0,67.1156,67.1502,67.0638,67.1502,97400.0
2015-04-21 12:40:00,77.71,77.71,77.61,77.66,94300.0,67.1588,67.1588,67.0724,67.1156,94300.0
2015-04-21 12:50:00,77.66,77.71,77.62,77.71,52000.0,67.1156,67.1588,67.0811,67.1588,52000.0
2015-04-21 13:00:00,77.7,77.76,77.67,77.7,59000.0,67.1502,67.2021,67.1243,67.1502,59000.0
2015-04-21 13:10:00,77.7,77.79,77.69,77.74,65400.0,67.1502,67.228,67.1416,67.1848,65400.0
2015-04-21 13:20:00,77.75,77.8,77.7,77.72,56300.0,67.1934,67.2366,67.1502,67.1675,56300.0
2015-04-21 13:30:00,77.73,77.76,77.54,77.57,72800.0,67.1761,67.2021,67.0119,67.0379,72800.0
2015-04-21 13:40:00,77.58,77.61,77.52,77.53,57000.0,67.0465,67.0724,66.9946,67.0033,57000.0
2015-04-21 13:50:00,77.53,77.57,77.47,77.48,90000.0,67.0033,67.0379,66.9514,66.9601,90000.0
2015-04-21 14:00:00,77.48,77.48,77.36,77.42,125600.0,66.9601,66.9601,66.8564,66.9082,125600.0
2015-04-21 14:10:00,77.42,77.48,77.36,77.45,119900.0,66.9082,66.9601,66.8564,66.9341,119900.0
2015-04-21 14:20:00,77.44,77.52,77.39,77.52,58200.0,66.9255,66.9946,66.8823,66.9946,58200.0
2015-04-21 14:30:00,77.53,77.54,77.49,77.52,81600.0,67.0033,67.0119,66.9687,66.9946,81600.0
2015-04-21 14:40:00,77.51,77.53,77.47,77.48,128400.0,66.986,67.0033,66.9514,66.9601,128400.0
2015-04-21 14:50:00,77.47,77.53,77.43,77.5,63500.0,66.9514,67.0033,66.9169,66.9774,63500.0
2015-04-21 15:00:00,77.51,77.52,77.44,77.47,118800.0,66.986,66.9946,66.9255,66.9514,118800.0
2015-04-21 15:10:00,77.47,77.48,77.34,77.35,170200.0,66.9514,66.9601,66.8391,66.8477,170200.0
2015-04-21 15:20:00,77.35,77.38,77.28,77.3,233500.0,66.8477,66.8736,66.7872,66.8045,233500.0
2015-04-21 15:30:00,77.31,77.32,77.25,77.31,144800.0,66.8132,66.8218,66.7613,66.8132,144800.0
2015-04-21 15:40:00,77.31,77.37,77.25,77.25,194300.0,66.8132,66.865,66.7613,66.7613,194300.0
2015-04-21 15:50:00,77.26,77.35,77.24,77.31,262900.0,66.7699,66.8477,66.7527,66.8132,262900.0
2015-04-22 09:30:00,77.41,77.53,77.18,77.29,270300.0,66.8996,67.0033,66.7008,66.7959,270300.0
2015-04-22 09:40:00,77.25,77.46,77.24,77.34,181400.0,66.7613,66.9428,66.7527,66.8391,181400.0
2015-04-22 09:50:00,77.35,77.37,77.27,77.33,55000.0,66.8477,66.865,66.7786,66.8304,55000.0
2015-04-22 10:00:00,77.33,77.44,77.27,77.28,119900.0,66.8304,66.9255,66.7786,66.7872,119900.0
2015-04-22 10:10:00,77.28,77.31,77.22,77.25,133000.0,66.7872,66.8132,66.7354,66.7613,133000.0
2015-04-22 10:20:00,77.26,77.55,77.25,77.51,139400.0,66.7699,67.0206,66.7613,66.986,139400.0
2015-04-22 10:30:00,77.53,77.71,77.48,77.68,171900.0,67.0033,67.1588,66.9601,67.1329,171900.0
2015-04-22 10:40:00,77.69,78.1,77.68,78.01,276500.0,67.1416,67.4959,67.1329,67.4181,276500.0
2015-04-22 10:50:00,78.03,78.15,77.82,77.98,342500.0,67.4354,67.5391,67.2539,67.3922,342500.0
2015-04-22 11:00:00,77.98,78.05,77.9,77.98,172300.0,67.3922,67.4527,67.323,67.3922,172300.0
2015-04-22 11:10:00,77.97,78.08,77.95,77.96,211700.0,67.3835,67.4786,67.3663,67.3749,211700.0
2015-04-22 11:20:00,77.96,77.98,77.86,77.94,132600.0,67.3749,67.3922,67.2885,67.3576,132600.0
2015-04-22 11:30:00,77.95,78.0,77.86,77.99,99000.0,67.3663,67.4095,67.2885,67.4008,99000.0
2015-04-22 11:40:00,77.99,78.11,77.98,78.08,130400.0,67.4008,67.5045,67.3922,67.4786,130400.0
2015-04-22 11:50:00,78.07,78.14,78.04,78.14,127700.0,67.47,67.5305,67.444,67.5305,127700.0
2015-04-22 12:00:00,78.13,78.15,77.99,78.02,307600.0,67.5218,67.5391,67.4008,67.4268,307600.0
2015-04-22 12:10:00,78.02,78.1,78.02,78.06,64600.0,67.4268,67.4959,67.4268,67.4613,64600.0
2015-04-22 12:20:00,78.06,78.16,78.05,78.14,85200.0,67.4613,67.5477,67.4527,67.5305,85200.0
2015-04-22 12:30:00,78.14,78.22,78.1,78.18,127800.0,67.5305,67.5996,67.4959,67.565,127800.0
2015-04-22 12:40:00,78.18,78.29,78.15,78.29,128900.0,67.565,67.6601,67.5391,67.6601,128900.0
2015-04-22 12:50:00,78.28,78.42,78.24,78.41,129600.0,67.6514,67.7724,67.6169,67.7638,129600.0
2015-04-22 13:00:00,78.42,78.44,78.34,78.35,131600.0,67.7724,67.7897,67.7033,67.7119,131600.0
2015-04-22 13:10:00,78.34,78.4,78.31,78.39,80900.0,67.7033,67.7552,67.6774,67.7465,80900.0
2015-04-22 13:20:00,78.4,78.47,78.39,78.42,109500.0,67.7552,67.8157,67.7465,67.7724,109500.0
2015-04-22 13:30:00,78.42,78.47,78.39,78.44,71100.0,67.7724,67.8157,67.7465,67.7897,71100.0
2015-04-22 13:40:00,78.43,78.49,78.4,78.45,86600.0,67.7811,67.8329,67.7552,67.7984,86600.0
2015-04-22 13:50:00,78.46,78.47,78.35,78.36,103500.0,67.807,67.8157,67.7119,67.7206,103500.0
2015-04-22 14:00:00,78.37,78.43,78.36,78.42,69600.0,67.7292,67.7811,67.7206,67.7724,69600.0
2015-04-22 14:10:00,78.42,78.44,78.38,78.39,103200.0,67.7724,67.7897,67.7379,67.7465,103200.0
2015-04-22 14:20:00,78.39,78.43,78.35,78.42,124400.0,67.7465,67.7811,67.7119,67.7724,124400.0
2015-04-22 14:30:00,78.42,78.53,78.39,78.5,108200.0,67.7724,67.8675,67.7465,67.8416,108200.0
2015-04-22 14:40:00,78.5,78.59,78.47,78.58,84700.0,67.8416,67.9194,67.8157,67.9107,84700.0
2015-04-22 14:50:00,78.58,78.65,78.57,78.64,190300.0,67.9107,67.9712,67.9021,67.9626,190300.0
2015-04-22 15:00:00,78.64,78.64,78.56,78.6,213900.0,67.9626,67.9626,67.8934,67.928,213900.0
2015-04-22 15:10:00,78.6,78.64,78.57,78.58,203700.0,67.928,67.9626,67.9021,67.9107,203700.0
2015-04-22 15:20:00,78.58,78.63,78.54,78.61,183900.0,67.9107,67.9539,67.8761,67.9366,183900.0
2015-04-22 15:30:00,78.61,78.64,78.56,78.64,266300.0,67.9366,67.9626,67.8934,67.9626,266300.0
2015-04-22 15:40:00,78.63,78.63,78.51,78.52,293100.0,67.9539,67.9539,67.8502,67.8589,293100.0
2015-04-22 15:50:00,78.52,78.54,78.42,78.45,578100.0,67.8589,67.8761,67.7724,67.7984,578100.0
2015-04-23 09:30:00,78.13,78.17,77.73,77.91,256300.0,67.5218,67.5564,67.1761,67.3317,256300.0
2015-04-23 09:40:00,77.92,78.25,77.88,78.15,122000.0,67.3403,67.6255,67.3058,67.5391,122000.0
2015-04-23 09:50:00,78.15,78.16,78.0,78.03,70400.0,67.5391,67.5477,67.4095,67.4354,70400.0
2015-04-23 10:00:00,78.03,78.14,77.95,77.98,109300.0,67.4354,67.5305,67.3663,67.3922,109300.0
2015-04-23 10:10:00,77.98,78.04,77.9,77.92,109600.0,67.3922,67.444,67.323,67.3403,109600.0
2015-04-23 10:20:00,77.92,77.97,77.88,77.91,93100.0,67.3403,67.3835,67.3058,67.3317,93100.0
2015-04-23 10:30:00,77.91,77.97,77.88,77.9,100400.0,67.3317,67.3835,67.3058,67.323,100400.0
2015-04-23 10:40:00,77.89,77.94,77.84,77.9,120000.0,67.3144,67.3576,67.2712,67.323,120000.0
2015-04-23 10:50:00,77.91,77.95,77.82,77.82,86200.0,67.3317,67.3663,67.2539,67.2539,86200.0
2015-04-23 11:00:00,77.82,77.94,77.79,77.89,95000.0,67.2539,67.3576,67.228,67.3144,95000.0
2015-04-23 11:10:00,77.9,77.91,77.85,77.88,71900.0,67.323,67.3317,67.2798,67.3058,71900.0
2015-04-23 11:20:00,77.88,77.9,77.84,77.89,53700.0,67.3058,67.323,67.2712,67.3144,53700.0
2015-04-23 11:30:00,77.89,77.91,77.8,77.87,121300.0,67.3144,67.3317,67.2366,67.2971,121300.0
2015-04-23 11:40:00,77.87,77.89,77.82,77.86,78700.0,67.2971,67.3144,67.2539,67.2885,78700.0
2015-04-23 11:50:00,77.86,78.15,77.85,78.03,156700.0,67.2885,67.5391,67.2798,67.4354,156700.0
2015-04-23 12:00:00,78.03,78.08,78.01,78.05,81500.0,67.4354,67.4786,67.4181,67.4527,81500.0
2015-04-23 12:10:00,78.05,78.13,78.05,78.11,58300.0,67.4527,67.5218,67.4527,67.5045,58300.0
2015-04-23 12:20:00,78.11,78.15,78.03,78.03,65600.0,67.5045,67.5391,67.4354,67.4354,65600.0
2015-04-23 12:30:00,78.04,78.15,78.01,78.09,91500.0,67.444,67.5391,67.4181,67.4872,91500.0
2015-04-23 12:40:00,78.09,78.17,78.06,78.07,76000.0,67.4872,67.5564,67.4613,67.47,76000.0
2015-04-23 12:50:00,78.08,78.11,78.05,78.11,63400.0,67.4786,67.5045,67.4527,67.5045,63400.0
2015-04-23 13:00:00,78.11,78.13,78.05,78.06,67300.0,67.5045,67.5218,67.4527,67.4613,67300.0
2015-04-23 13:10:00,78.06,78.07,77.92,77.92,94800.0,67.4613,67.47,67.3403,67.3403,94800.0
2015-04-23 13:20:00,77.92,77.97,77.91,77.91,80600.0,67.3403,67.3835,67.3317,67.3317,80600.0
2015-04-23 13:30:00,77.91,77.96,77.9,77.96,87500.0,67.3317,67.3749,67.323,67.3749,87500.0
2015-04-23 13:40:00,77.96,78.01,77.93,78.01,59400.0,67.3749,67.4181,67.349,67.4181,59400.0
2015-04-23 13:50:00,78.01,78.05,77.98,78.0,76500.0,67.4181,67.4527,67.3922,67.4095,76500.0
2015-04-23 14:00:00,78.0,78.01,77.91,77.96,73600.0,67.4095,67.4181,67.3317,67.3749,73600.0
2015-04-23 14:10:00,77.96,78.0,77.91,77.95,78200.0,67.3749,67.4095,67.3317,67.3663,78200.0
2015-04-23 14:20:00,77.96,77.99,77.88,77.88,79200.0,67.3749,67.4008,67.3058,67.3058,79200.0
2015-04-23 14:30:00,77.88,77.95,77.85,77.88,132900.0,67.3058,67.3663,67.2798,67.3058,132900.0
2015-04-23 14:40:00,77.88,77.97,77.88,77.94,70200.0,67.3058,67.3835,67.3058,67.3576,70200.0
2015-04-23 14:50:00,77.94,78.05,77.93,78.05,63700.0,67.3576,67.4527,67.349,67.4527,63700.0
2015-04-23 15:00:00,78.04,78.18,78.01,78.17,90500.0,67.444,67.565,67.4181,67.5564,90500.0
2015-04-23 15:10:00,78.17,78.31,78.17,78.29,107300.0,67.5564,67.6774,67.5564,67.6601,107300.0
2015-04-23 15:20:00,78.28,78.36,78.26,78.36,126100.0,67.6514,67.7206,67.6342,67.7206,126100.0
2015-04-23 15:30:00,78.36,78.37,78.21,78.25,124200.0,67.7206,67.7292,67.591,67.6255,124200.0
2015-04-23 15:40:00,78.26,78.32,78.13,78.14,190800.0,67.6342,67.686,67.5218,67.5305,190800.0
2015-04-23 15:50:00,78.15,78.19,78.13,78.13,288500.0,67.5391,67.5737,67.5218,67.5218,288500.0
2015-04-24 09:30:00,78.3,78.33,78.03,78.2,234500.0,67.6687,67.6947,67.4354,67.5823,234500.0
2015-04-24 09:40:00,78.19,78.3,77.93,77.97,90400.0,67.5737,67.6687,67.349,67.3835,90400.0
2015-04-24 09:50:00,77.96,78.08,77.87,78.06,95300.0,67.3749,67.4786,67.2971,67.4613,95300.0
2015-04-24 10:00:00,78.07,78.11,77.95,77.97,72500.0,67.47,67.5045,67.3663,67.3835,72500.0
2015-04-24 10:10:00,77.97,78.1,77.95,78.03,53300.0,67.3835,67.4959,67.3663,67.4354,53300.0
2015-04-24 10:20:00,78.03,78.09,78.0,78.0,44400.0,67.4354,67.4872,67.4095,67.4095,44400.0
2015-04-24 10:30:00,78.01,78.11,77.97,77.99,53900.0,67.4181,67.5045,67.3835,67.4008,53900.0
2015-04-24 10:40:00,78.0,78.01,77.88,77.89,69700.0,67.4095,67.4181,67.3058,67.3144,69700.0
2015-04-24 10:50:00,77.89,77.96,77.83,77.83,55000.0,67.3144,67.3749,67.2625,67.2625,55000.0
2015-04-24 11:00:00,77.83,77.91,77.77,77.88,86600.0,67.2625,67.3317,67.2107,67.3058,86600.0
2015-04-24 11:10:00,77.88,77.94,77.8,77.86,97800.0,67.3058,67.3576,67.2366,67.2885,97800.0
2015-04-24 11:20:00,77.86,77.86,77.8,77.85,44400.0,67.2885,67.2885,67.2366,67.2798,44400.0
2015-04-24 11:30:00,77.85,77.96,77.83,77.95,44100.0,67.2798,67.3749,67.2625,67.3663,44100.0
2015-04-24 11:40:00,77.95,77.98,77.85,77.89,90500.0,67.3663,67.3922,67.2798,67.3144,90500.0
2015-04-24 11:50:00,77.89,77.9,77.82,77.88,44000.0,67.3144,67.323,67.2539,67.3058,44000.0
2015-04-24 12:00:00,77.88,77.93,77.86,77.88,45300.0,67.3058,67.349,67.2885,67.3058,45300.0
2015-04-24 12:10:00,77.89,77.91,77.84,77.88,27200.0,67.3144,67.3317,67.2712,67.3058,27200.0
2015-04-24 12:20:00,77.88,77.95,77.88,77.95,28400.0,67.3058,67.3663,67.3058,67.3663,28400.0
2015-04-24 12:30:00,77.95,78.0,77.93,77.97,47900.0,67.3663,67.4095,67.349,67.3835,47900.0
2015-04-24 12:40:00,77.98,77.98,77.92,77.97,28000.0,67.3922,67.3922,67.3403,67.3835,28000.0
2015-04-24 12:50:00,77.97,78.04,77.94,77.94,46200.0,67.3835,67.444,67.3576,67.3576,46200.0
2015-04-24 13:00:00,77.94,77.96,77.9,77.92,39400.0,67.3576,67.3749,67.323,67.3403,39400.0
2015-04-24 13:10:00,77.92,77.92,77.87,77.91,71600.0,67.3403,67.3403,67.2971,67.3317,71600.0
2015-04-24 13:20:00,77.91,77.92,77.88,77.91,58900.0,67.3317,67.3403,67.3058,67.3317,58900.0
2015-04-24 13:30:00,77.91,77.93,77.89,77.92,32000.0,67.3317,67.349,67.3144,67.3403,32000.0
2015-04-24 13:40:00,77.92,77.98,77.9,77.92,34100.0,67.3403,67.3922,67.323,67.3403,34100.0
2015-04-24 13:50:00,77.92,78.01,77.89,77.98,70200.0,67.3403,67.4181,67.3144,67.3922,70200.0
2015-04-24 14:00:00,77.97,78.04,77.97,78.0,38900.0,67.3835,67.444,67.3835,67.4095,38900.0
2015-04-24 14:10:00,78.01,78.01,77.93,77.93,37800.0,67.4181,67.4181,67.349,67.349,37800.0
2015-04-24 14:20:00,77.94,77.95,77.89,77.94,43500.0,67.3576,67.3663,67.3144,67.3576,43500.0
2015-04-24 14:30:00,77.95,77.97,77.91,77.95,74700.0,67.3663,67.3835,67.3317,67.3663,74700.0
2015-04-24 14:40:00,77.95,78.07,77.94,78.0,88400.0,67.3663,67.47,67.3576,67.4095,88400.0
2015-04-24 14:50:00,78.0,78.02,77.93,77.97,68900.0,67.4095,67.4268,67.349,67.3835,68900.0
2015-04-24 15:00:00,77.97,78.04,77.95,77.97,118400.0,67.3835,67.444,67.3663,67.3835,118400.0
2015-04-24 15:10:00,77.97,78.0,77.95,77.97,52800.0,67.3835,67.4095,67.3663,67.3835,52800.0
2015-04-24 15:20:00,77.97,78.01,77.95,77.98,68600.0,67.3835,67.4181,67.3663,67.3922,68600.0
2015-04-24 15:30:00,77.98,78.07,77.96,78.03,81800.0,67.3922,67.47,67.3749,67.4354,81800.0
2015-04-24 15:40:00,78.02,78.05,77.99,77.99,86800.0,67.4268,67.4527,67.4008,67.4008,86800.0
2015-04-24 15:50:00,78.0,78.02,77.94,77.99,266400.0,67.4095,67.4268,67.3576,67.4008,266400.0
2015-04-27 09:30:00,77.83,77.96,77.4,77.66,374800.0,67.2625,67.3749,66.8909,67.1156,374800.0
2015-04-27 09:40:00,77.66,77.71,77.27,77.28,218900.0,67.1156,67.1588,66.7786,66.7872,218900.0
2015-04-27 09:50:00,77.29,77.49,77.25,77.35,235800.0,66.7959,66.9687,66.7613,66.8477,235800.0
2015-04-27 10:00:00,77.35,77.46,77.26,77.32,135800.0,66.8477,66.9428,66.7699,66.8218,135800.0
2015-04-27 10:10:00,77.33,77.38,77.2,77.36,153800.0,66.8304,66.8736,66.7181,66.8564,153800.0
2015-04-27 10:20:00,77.37,77.39,77.32,77.33,122800.0,66.865,66.8823,66.8218,66.8304,122800.0
2015-04-27 10:30:00,77.33,77.48,77.29,77.41,171100.0,66.8304,66.9601,66.7959,66.8996,171100.0
2015-04-27 10:40:00,77.41,77.47,77.36,77.38,105900.0,66.8996,66.9514,66.8564,66.8736,105900.0
2015-04-27 10:50:00,77.39,77.4,77.24,77.28,130000.0,66.8823,66.8909,66.7527,66.7872,130000.0
2015-04-27 11:00:00,77.28,77.3,77.18,77.25,128700.0,66.7872,66.8045,66.7008,66.7613,128700.0
2015-04-27 11:10:00,77.25,77.4,77.24,77.3,152300.0,66.7613,66.8909,66.7527,66.8045,152300.0
2015-04-27 11:20:00,77.29,77.42,77.27,77.41,109000.0,66.7959,66.9082,66.7786,66.8996,109000.0
2015-04-27 11:30:00,77.4,77.46,77.36,77.38,84600.0,66.8909,66.9428,66.8564,66.8736,84600.0
2015-04-27 11:40:00,77.38,77.44,77.36,77.39,132100.0,66.8736,66.9255,66.8564,66.8823,132100.0
2015-04-27 11:50:00,77.39,77.39,77.27,77.28,116700.0,66.8823,66.8823,66.7786,66.7872,116700.0
2015-04-27 12:00:00,77.28,77.4,77.28,77.36,75500.0,66.7872,66.8909,66.7872,66.8564,75500.0
2015-04-27 12:10:00,77.35,77.38,77.17,77.18,103800.0,66.8477,66.8736,66.6922,66.7008,103800.0
2015-04-27 12:20:00,77.17,77.22,77.12,77.16,108500.0,66.6922,66.7354,66.6489,66.6835,108500.0
2015-04-27 12:30:00,77.16,77.2,77.11,77.12,75100.0,66.6835,66.7181,66.6403,66.6489,75100.0
2015-04-27 12:40:00,77.12,77.12,77.05,77.11,118400.0,66.6489,66.6489,66.5885,66.6403,118400.0
2015-04-27 12:50:00,77.1,77.11,77.04,77.09,82200.0,66.6317,66.6403,66.5798,66.623,82200.0
2015-04-27 13:00:00,77.09,77.26,77.09,77.26,81000.0,66.623,66.7699,66.623,66.7699,81000.0
2015-04-27 13:10:00,77.26,77.28,77.2,77.22,96100.0,66.7699,66.7872,66.7181,66.7354,96100.0
2015-04-27 13:20:00,77.23,77.28,77.19,77.24,62500.0,66.744,66.7872,66.7094,66.7527,62500.0
2015-04-27 13:30:00,77.24,77.35,77.22,77.3,86800.0,66.7527,66.8477,66.7354,66.8045,86800.0
2015-04-27 13:40:00,77.31,77.41,77.3,77.38,134100.0,66.8132,66.8996,66.8045,66.8736,134100.0
2015-04-27 13:50:00,77.37,77.39,77.28,77.3,66700.0,66.865,66.8823,66.7872,66.8045,66700.0
2015-04-27 14:00:00,77.3,77.34,77.28,77.3,103000.0,66.8045,66.8391,66.7872,66.8045,103000.0
2015-04-27 14:10:00,77.3,77.33,77.26,77.31,133000.0,66.8045,66.8304,66.7699,66.8132,133000.0
2015-04-27 14:20:00,77.31,77.37,77.29,77.32,74900.0,66.8132,66.865,66.7959,66.8218,74900.0
2015-04-27 14:30:00,77.32,77.39,77.25,77.28,97900.0,66.8218,66.8823,66.7613,66.7872,97900.0
2015-04-27 14:40:00,77.29,77.4,77.29,77.39,81000.0,66.7959,66.8909,66.7959,66.8823,81000.0
2015-04-27 14:50:00,77.4,77.49,77.37,77.47,98200.0,66.8909,66.9687,66.865,66.9514,98200.0
2015-04-27 15:00:00,77.48,77.52,77.44,77.47,142400.0,66.9601,66.9946,66.9255,66.9514,142400.0
2015-04-27 15:10:00,77.48,77.53,77.37,77.4,148700.0,66.9601,67.0033,66.865,66.8909,148700.0
2015-04-27 15:20:00,77.4,77.58,77.37,77.54,170000.0,66.8909,67.0465,66.865,67.0119,170000.0
2015-04-27 15:30:00,77.54,77.56,77.4,77.48,182300.0,67.0119,67.0292,66.8909,66.9601,182300.0
2015-04-27 15:40:00,77.47,77.51,77.4,77.46,214200.0,66.9514,66.986,66.8909,66.9428,214200.0
2015-04-27 15:50:00,77.45,77.57,77.43,77.51,406600.0,66.9341,67.0379,66.9169,66.986,406600.0
2015-04-28 09:30:00,77.72,77.73,77.26,77.33,255400.0,67.1675,67.1761,66.7699,66.8304,255400.0
2015-04-28 09:40:00,77.37,77.48,77.15,77.2,245000.0,66.865,66.9601,66.6749,66.7181,245000.0
2015-04-28 09:50:00,77.2,77.29,77.12,77.13,187500.0,66.7181,66.7959,66.6489,66.6576,187500.0
2015-04-28 10:00:00,77.12,77.14,77.0,77.03,315600.0,66.6489,66.6662,66.5452,66.5712,315600.0
2015-04-28 10:10:00,77.01,77.09,76.94,77.07,339400.0,66.5539,66.623,66.4934,66.6057,339400.0
2015-04-28 10:20:00,77.07,77.09,77.0,77.07,126700.0,66.6057,66.623,66.5452,66.6057,126700.0
2015-04-28 10:30:00,77.06,77.15,77.04,77.1,109500.0,66.5971,66.6749,66.5798,66.6317,109500.0
2015-04-28 10:40:00,77.11,77.2,77.09,77.09,108900.0,66.6403,66.7181,66.623,66.623,108900.0
2015-04-28 10:50:00,77.1,77.17,77.07,77.1,111600.0,66.6317,66.6922,66.6057,66.6317,111600.0
2015-04-28 11:00:00,77.11,77.34,77.1,77.34,231400.0,66.6403,66.8391,66.6317,66.8391,231400.0
2015-04-28 11:10:00,77.33,77.38,77.23,77.23,107100.0,66.8304,66.8736,66.744,66.744,107100.0
2015-04-28 11:20:00,77.23,77.37,77.22,77.29,125300.0,66.744,66.865,66.7354,66.7959,125300.0
2015-04-28 11:30:00,77.28,77.44,77.26,77.41,92600.0,66.7872,66.9255,66.7699,66.8996,92600.0
2015-04-28 11:40:00,77.41,77.45,77.38,77.44,104100.0,66.8996,66.9341,66.8736,66.9255,104100.0
2015-04-28 11:50:00,77.44,77.47,77.35,77.39,77400.0,66.9255,66.9514,66.8477,66.8823,77400.0
2015-04-28 12:00:00,77.39,77.41,77.34,77.37,77300.0,66.8823,66.8996,66.8391,66.865,77300.0
2015-04-28 12:10:00,77.38,77.4,77.25,77.25,72600.0,66.8736,66.8909,66.7613,66.7613,72600.0
2015-04-28 12:20:00,77.25,77.29,77.22,77.24,60400.0,66.7613,66.7959,66.7354,66.7527,60400.0
2015-04-28 12:30:00,77.23,77.34,77.22,77.22,126300.0,66.744,66.8391,66.7354,66.7354,126300.0
2015-04-28 12:40:00,77.23,77.26,77.21,77.22,67100.0,66.744,66.7699,66.7267,66.7354,67100.0
2015-04-28 12:50:00,77.23,77.28,77.22,77.23,48600.0,66.744,66.7872,66.7354,66.744,48600.0
2015-04-28 13:00:00,77.23,77.24,77.17,77.19,62000.0,66.744,66.7527,66.6922,66.7094,62000.0
2015-04-28 13:10:00,77.19,77.22,77.15,77.16,68700.0,66.7094,66.7354,66.6749,66.6835,68700.0
2015-04-28 13:20:00,77.16,77.23,77.15,77.15,67700.0,66.6835,66.744,66.6749,66.6749,67700.0
2015-04-28 13:30:00,77.15,77.22,77.13,77.22,72500.0,66.6749,66.7354,66.6576,66.7354,72500.0
2015-04-28 13:40:00,77.21,77.26,77.2,77.23,42900.0,66.7267,66.7699,66.7181,66.744,42900.0
2015-04-28 13:50:00,77.22,77.23,77.19,77.2,50200.0,66.7354,66.744,66.7094,66.7181,50200.0
2015-04-28 14:00:00,77.2,77.23,77.19,77.23,53700.0,66.7181,66.744,66.7094,66.744,53700.0
2015-04-28 14:10:00,77.22,77.27,77.21,77.22,52300.0,66.7354,66.7786,66.7267,66.7354,52300.0
2015-04-28 14:20:00,77.23,77.26,77.2,77.22,204700.0,66.744,66.7699,66.7181,66.7354,204700.0
2015-04-28 14:30:00,77.22,77.28,77.2,77.25,383000.0,66.7354,66.7872,66.7181,66.7613,383000.0
2015-04-28 14:40:00,77.25,77.31,77.22,77.27,141100.0,66.7613,66.8132,66.7354,66.7786,141100.0
2015-04-28 14:50:00,77.27,77.28,77.22,77.27,115000.0,66.7786,66.7872,66.7354,66.7786,115000.0
2015-04-28 15:00:00,77.27,77.37,77.24,77.37,158000.0,66.7786,66.865,66.7527,66.865,158000.0
2015-04-28 15:10:00,77.37,77.41,77.33,77.35,183400.0,66.865,66.8996,66.8304,66.8477,183400.0
2015-04-28 15:20:00,77.36,77.42,77.35,77.42,136200.0,66.8564,66.9082,66.8477,66.9082,136200.0
2015-04-28 15:30:00,77.42,77.43,77.4,77.43,95200.0,66.9082,66.9169,66.8909,66.9169,95200.0
2015-04-28 15:40:00,77.43,77.45,77.39,77.42,204900.0,66.9169,66.9341,66.8823,66.9082,204900.0
2015-04-28 15:50:00,77.42,77.48,77.4,77.48,374700.0,66.9082,66.9601,66.8909,66.9601,374700.0
2015-04-29 09:30:00,77.13,77.34,77.06,77.21,153900.0,66.6576,66.8391,66.5971,66.7267,153900.0
2015-04-29 09:40:00,77.22,77.47,77.21,77.36,75700.0,66.7354,66.9514,66.7267,66.8564,75700.0
2015-04-29 09:50:00,77.36,77.37,77.25,77.3,46400.0,66.8564,66.865,66.7613,66.8045,46400.0
2015-04-29 10:00:00,77.3,77.33,77.0,77.09,145400.0,66.8045,66.8304,66.5452,66.623,145400.0
2015-04-29 10:10:00,77.07,77.26,77.07,77.18,114100.0,66.6057,66.7699,66.6057,66.7008,114100.0
2015-04-29 10:20:00,77.18,77.25,77.14,77.21,137200.0,66.7008,66.7613,66.6662,66.7267,137200.0
2015-04-29 10:30:00,77.22,77.4,77.2,77.37,87600.0,66.7354,66.8909,66.7181,66.865,87600.0
2015-04-29 10:40:00,77.37,77.38,77.24,77.26,102900.0,66.865,66.8736,66.7527,66.7699,102900.0
2015-04-29 10:50:00,77.25,77.3,77.2,77.26,71700.0,66.7613,66.8045,66.7181,66.7699,71700.0
2015-04-29 11:00:00,77.26,77.37,77.24,77.32,88400.0,66.7699,66.865,66.7527,66.8218,88400.0
2015-04-29 11:10:00,77.32,77.34,77.25,77.31,61800.0,66.8218,66.8391,66.7613,66.8132,61800.0
2015-04-29 11:20:00,77.31,77.34,77.25,77.26,48800.0,66.8132,66.8391,66.7613,66.7699,48800.0
2015-04-29 11:30:00,77.26,77.33,77.23,77.31,81300.0,66.7699,66.8304,66.744,66.8132,81300.0
2015-04-29 11:40:00,77.3,77.33,77.25,77.3,36800.0,66.8045,66.8304,66.7613,66.8045,36800.0
2015-04-29 11:50:00,77.31,77.33,77.27,77.28,38100.0,66.8132,66.8304,66.7786,66.7872,38100.0
2015-04-29 12:00:00,77.29,77.31,77.2,77.21,51300.0,66.7959,66.8132,66.7181,66.7267,51300.0
2015-04-29 12:10:00,77.2,77.22,77.05,77.07,151900.0,66.7181,66.7354,66.5885,66.6057,151900.0
2015-04-29 12:20:00,77.07,77.15,77.04,77.08,44300.0,66.6057,66.6749,66.5798,66.6144,44300.0
2015-04-29 12:30:00,77.08,77.1,77.01,77.01,69300.0,66.6144,66.6317,66.5539,66.5539,69300.0
2015-04-29 12:40:00,77.02,77.2,77.0,77.2,42900.0,66.5625,66.7181,66.5452,66.7181,42900.0
2015-04-29 12:50:00,77.22,77.28,77.11,77.24,60400.0,66.7354,66.7872,66.6403,66.7527,60400.0
2015-04-29 13:00:00,77.24,77.25,77.11,77.17,45200.0,66.7527,66.7613,66.6403,66.6922,45200.0
2015-04-29 13:10:00,77.17,77.27,77.13,77.22,43500.0,66.6922,66.7786,66.6576,66.7354,43500.0
2015-04-29 13:20:00,77.21,77.25,77.14,77.15,59900.0,66.7267,66.7613,66.6662,66.6749,59900.0
2015-04-29 13:30:00,77.17,77.25,77.16,77.24,38900.0,66.6922,66.7613,66.6835,66.7527,38900.0
2015-04-29 13:40:00,77.23,77.3,77.21,77.23,56900.0,66.744,66.8045,66.7267,66.744,56900.0
2015-04-29 13:50:00,77.24,77.33,77.1,77.17,100400.0,66.7527,66.8304,66.6317,66.6922,100400.0
2015-04-29 14:00:00,77.17,77.33,77.02,77.12,127400.0,66.6922,66.8304,66.5625,66.6489,127400.0
2015-04-29 14:10:00,77.13,77.21,77.04,77.2,110700.0,66.6576,66.7267,66.5798,66.7181,110700.0
2015-04-29 14:20:00,77.18,77.32,77.14,77.24,89200.0,66.7008,66.8218,66.6662,66.7527,89200.0
2015-04-29 14:30:00,77.24,77.37,77.19,77.31,119100.0,66.7527,66.865,66.7094,66.8132,119100.0
2015-04-29 14:40:00,77.32,77.4,77.2,77.22,112300.0,66.8218,66.8909,66.7181,66.7354,112300.0
2015-04-29 14:50:00,77.22,77.29,77.18,77.27,104700.0,66.7354,66.7959,66.7008,66.7786,104700.0
2015-04-29 15:00:00,77.28,77.29,77.12,77.15,111600.0,66.7872,66.7959,66.6489,66.6749,111600.0
2015-04-29 15:10:00,77.14,77.26,77.06,77.23,105500.0,66.6662,66.7699,66.5971,66.744,105500.0
2015-04-29 15:20:00,77.24,77.29,77.14,77.15,143400.0,66.7527,66.7959,66.6662,66.6749,143400.0
2015-04-29 15:30:00,77.15,77.3,77.14,77.25,93400.0,66.6749,66.8045,66.6662,66.7613,93400.0
2015-04-29 15:40:00,77.25,77.25,77.15,77.18,190600.0,66.7613,66.7613,66.6749,66.7008,190600.0
2015-04-29 15:50:00,77.18,77.21,77.09,77.15,277800.0,66.7008,66.7267,66.623,66.6749,277800.0
2015-04-30 09:30:00,77.04,77.68,76.98,77.48,300100.0,66.5798,67.1329,66.528,66.9601,300100.0
2015-04-30 09:40:00,77.48,77.58,77.25,77.44,117300.0,66.9601,67.0465,66.7613,66.9255,117300.0
2015-04-30 09:50:00,77.42,77.42,77.18,77.2,169500.0,66.9082,66.9082,66.7008,66.7181,169500.0
2015-04-30 10:00:00,77.19,77.26,77.14,77.2,131600.0,66.7094,66.7699,66.6662,66.7181,131600.0
2015-04-30 10:10:00,77.2,77.36,77.12,77.32,163500.0,66.7181,66.8564,66.6489,66.8218,163500.0
2015-04-30 10:20:00,77.32,77.53,77.32,77.48,177400.0,66.8218,67.0033,66.8218,66.9601,177400.0
2015-04-30 10:30:00,77.47,77.59,77.47,77.52,102500.0,66.9514,67.0551,66.9514,66.9946,102500.0
2015-04-30 10:40:00,77.51,77.66,77.46,77.62,67900.0,66.986,67.1156,66.9428,67.0811,67900.0
2015-04-30 10:50:00,77.62,77.64,77.42,77.44,54700.0,67.0811,67.0983,66.9082,66.9255,54700.0
2015-04-30 11:00:00,77.44,77.63,77.42,77.59,144800.0,66.9255,67.0897,66.9082,67.0551,144800.0
2015-04-30 11:10:00,77.6,77.64,77.55,77.59,89000.0,67.0638,67.0983,67.0206,67.0551,89000.0
2015-04-30 11:20:00,77.59,77.68,77.56,77.58,135900.0,67.0551,67.1329,67.0292,67.0465,135900.0
2015-04-30 11:30:00,77.59,77.65,77.46,77.5,133700.0,67.0551,67.107,66.9428,66.9774,133700.0
2015-04-30 11:40:00,77.52,77.61,77.48,77.54,122900.0,66.9946,67.0724,66.9601,67.0119,122900.0
2015-04-30 11:50:00,77.54,77.6,77.39,77.39,133500.0,67.0119,67.0638,66.8823,66.8823,133500.0
2015-04-30 12:00:00,77.4,77.47,77.35,77.36,74300.0,66.8909,66.9514,66.8477,66.8564,74300.0
2015-04-30 12:10:00,77.36,77.49,77.35,77.49,37300.0,66.8564,66.9687,66.8477,66.9687,37300.0
2015-04-30 12:20:00,77.48,77.53,77.42,77.45,81500.0,66.9601,67.0033,66.9082,66.9341,81500.0
2015-04-30 12:30:00,77.45,77.46,77.35,77.4,43700.0,66.9341,66.9428,66.8477,66.8909,43700.0
2015-04-30 12:40:00,77.41,77.45,77.36,77.37,60400.0,66.8996,66.9341,66.8564,66.865,60400.0
2015-04-30 12:50:00,77.38,77.41,77.28,77.38,80400.0,66.8736,66.8996,66.7872,66.8736,80400.0
2015-04-30 13:00:00,77.39,77.49,77.32,77.48,60900.0,66.8823,66.9687,66.8218,66.9601,60900.0
2015-04-30 13:10:00,77.48,77.53,77.38,77.43,35300.0,66.9601,67.0033,66.8736,66.9169,35300.0
2015-04-30 13:20:00,77.42,77.44,77.23,77.31,93400.0,66.9082,66.9255,66.744,66.8132,93400.0
2015-04-30 13:30:00,77.3,77.38,77.29,77.35,66200.0,66.8045,66.8736,66.7959,66.8477,66200.0
2015-04-30 13:40:00,77.35,77.41,77.32,77.35,93900.0,66.8477,66.8996,66.8218,66.8477,93900.0
2015-04-30 13:50:00,77.35,77.43,77.34,77.41,125100.0,66.8477,66.9169,66.8391,66.8996,125100.0
2015-04-30 14:00:00,77.41,77.42,77.22,77.31,72900.0,66.8996,66.9082,66.7354,66.8132,72900.0
2015-04-30 14:10:00,77.31,77.38,77.3,77.35,45800.0,66.8132,66.8736,66.8045,66.8477,45800.0
2015-04-30 14:20:00,77.35,77.4,77.17,77.23,152800.0,66.8477,66.8909,66.6922,66.744,152800.0
2015-04-30 14:30:00,77.22,77.39,77.18,77.38,105500.0,66.7354,66.8823,66.7008,66.8736,105500.0
2015-04-30 14:40:00,77.38,77.42,77.3,77.33,174600.0,66.8736,66.9082,66.8045,66.8304,174600.0
2015-04-30 14:50:00,77.34,77.36,77.2,77.29,400500.0,66.8391,66.8564,66.7181,66.7959,400500.0
2015-04-30 15:00:00,77.29,77.31,77.18,77.23,355700.0,66.7959,66.8132,66.7008,66.744,355700.0
2015-04-30 15:10:00,77.22,77.38,77.2,77.25,225400.0,66.7354,66.8736,66.7181,66.7613,225400.0
2015-04-30 15:20:00,77.25,77.44,77.24,77.43,293500.0,66.7613,66.9255,66.7527,66.9169,293500.0
2015-04-30 15:30:00,77.42,77.61,77.39,77.47,183200.0,66.9082,67.0724,66.8823,66.9514,183200.0
2015-04-30 15:40:00,77.47,77.47,77.32,77.35,231400.0,66.9514,66.9514,66.8218,66.8477,231400.0
2015-04-30 15:50:00,77.35,77.46,77.32,77.44,444100.0,66.8477,66.9428,66.8218,66.9255,444100.0
2015-05-01 09:30:00,77.85,77.89,77.63,77.75,244600.0,67.2798,67.3144,67.0897,67.1934,244600.0
2015-05-01 09:40:00,77.74,77.76,77.5,77.51,95600.0,67.1848,67.2021,66.9774,66.986,95600.0
2015-05-01 09:50:00,77.52,77.55,77.33,77.36,87400.0,66.9946,67.0206,66.8304,66.8564,87400.0
2015-05-01 10:00:00,77.36,77.43,77.31,77.39,112600.0,66.8564,66.9169,66.8132,66.8823,112600.0
2015-05-01 10:10:00,77.38,77.63,77.37,77.58,56200.0,66.8736,67.0897,66.865,67.0465,56200.0
2015-05-01 10:20:00,77.6,77.7,77.58,77.61,67400.0,67.0638,67.1502,67.0465,67.0724,67400.0
2015-05-01 10:30:00,77.63,77.69,77.51,77.6,51500.0,67.0897,67.1416,66.986,67.0638,51500.0
2015-05-01 10:40:00,77.56,77.62,77.53,77.57,66700.0,67.0292,67.0811,67.0033,67.0379,66700.0
2015-05-01 10:50:00,77.58,77.6,77.53,77.53,80100.0,67.0465,67.0638,67.0033,67.0033,80100.0
2015-05-01 11:00:00,77.55,77.62,77.5,77.52,75700.0,67.0206,67.0811,66.9774,66.9946,75700.0
2015-05-01 11:10:00,77.52,77.54,77.45,77.54,76300.0,66.9946,67.0119,66.9341,67.0119,76300.0
2015-05-01 11:20:00,77.54,77.65,77.53,77.64,89900.0,67.0119,67.107,67.0033,67.0983,89900.0
2015-05-01 11:30:00,77.65,77.72,77.62,77.67,94200.0,67.107,67.1675,67.0811,67.1243,94200.0
2015-05-01 11:40:00,77.66,77.66,77.53,77.54,58900.0,67.1156,67.1156,67.0033,67.0119,58900.0
2015-05-01 11:50:00,77.53,77.61,77.49,77.57,34100.0,67.0033,67.0724,66.9687,67.0379,34100.0
2015-05-01 12:00:00,77.57,77.58,77.48,77.49,48600.0,67.0379,67.0465,66.9601,66.9687,48600.0
2015-05-01 12:10:00,77.49,77.55,77.48,77.54,60000.0,66.9687,67.0206,66.9601,67.0119,60000.0
2015-05-01 12:20:00,77.53,77.57,77.48,77.55,59100.0,67.0033,67.0379,66.9601,67.0206,59100.0
2015-05-01 12:30:00,77.55,77.58,77.44,77.45,78900.0,67.0206,67.0465,66.9255,66.9341,78900.0
2015-05-01 12:40:00,77.45,77.48,77.4,77.45,59500.0,66.9341,66.9601,66.8909,66.9341,59500.0
2015-05-01 12:50:00,77.45,77.49,77.41,77.48,53000.0,66.9341,66.9687,66.8996,66.9601,53000.0
2015-05-01 13:00:00,77.49,77.56,77.44,77.5,62100.0,66.9687,67.0292,66.9255,66.9774,62100.0
2015-05-01 13:10:00,77.49,77.59,77.48,77.57,30000.0,66.9687,67.0551,66.9601,67.0379,30000.0
2015-05-01 13:20:00,77.58,77.61,77.5,77.52,38800.0,67.0465,67.0724,66.9774,66.9946,38800.0
2015-05-01 13:30:00,77.52,77.52,77.45,77.48,64800.0,66.9946,66.9946,66.9341,66.9601,64800.0
2015-05-01 13:40:00,77.48,77.48,77.4,77.44,56500.0,66.9601,66.9601,66.8909,66.9255,56500.0
2015-05-01 13:50:00,77.45,77.59,77.44,77.56,109800.0,66.9341,67.0551,66.9255,67.0292,109800.0
2015-05-01 14:00:00,77.57,77.58,77.52,77.55,61500.0,67.0379,67.0465,66.9946,67.0206,61500.0
2015-05-01 14:10:00,77.56,77.56,77.49,77.5,53600.0,67.0292,67.0292,66.9687,66.9774,53600.0
2015-05-01 14:20:00,77.5,77.57,77.45,77.56,144000.0,66.9774,67.0379,66.9341,67.0292,144000.0
2015-05-01 14:30:00,77.57,77.6,77.55,77.59,52100.0,67.0379,67.0638,67.0206,67.0551,52100.0
2015-05-01 14:40:00,77.6,77.67,77.59,77.66,54600.0,67.0638,67.1243,67.0551,67.1156,54600.0
2015-05-01 14:50:00,77.66,77.67,77.6,77.65,67300.0,67.1156,67.1243,67.0638,67.107,67300.0
2015-05-01 15:00:00,77.66,77.68,77.59,77.66,54300.0,67.1156,67.1329,67.0551,67.1156,54300.0
2015-05-01 15:10:00,77.65,77.68,77.61,77.66,53000.0,67.107,67.1329,67.0724,67.1156,53000.0
2015-05-01 15:20:00,77.66,77.69,77.6,77.63,71500.0,67.1156,67.1416,67.0638,67.0897,71500.0
2015-05-01 15:30:00,77.63,77.66,77.55,77.57,218200.0,67.0897,67.1156,67.0206,67.0379,218200.0
2015-05-01 15:40:00,77.58,77.66,77.55,77.61,219100.0,67.0465,67.1156,67.0206,67.0724,219100.0
2015-05-01 15:50:00,77.62,77.72,77.61,77.69,225300.0,67.0811,67.1675,67.0724,67.1416,225300.0
2015-05-04 09:30:00,77.96,78.02,77.74,78.0,197300.0,67.3749,67.4268,67.1848,67.4095,197300.0
2015-05-04 09:40:00,77.99,78.19,77.98,78.12,137100.0,67.4008,67.5737,67.3922,67.5132,137100.0
2015-05-04 09:50:00,78.15,78.34,78.1,78.24,180200.0,67.5391,67.7033,67.4959,67.6169,180200.0
2015-05-04 10:00:00,78.28,78.3,78.22,78.29,96300.0,67.6514,67.6687,67.5996,67.6601,96300.0
2015-05-04 10:10:00,78.28,78.37,78.27,78.37,105000.0,67.6514,67.7292,67.6428,67.7292,105000.0
2015-05-04 10:20:00,78.37,78.51,78.35,78.46,137700.0,67.7292,67.8502,67.7119,67.807,137700.0
2015-05-04 10:30:00,78.45,78.45,78.26,78.28,73800.0,67.7984,67.7984,67.6342,67.6514,73800.0
2015-05-04 10:40:00,78.28,78.54,78.27,78.5,181800.0,67.6514,67.8761,67.6428,67.8416,181800.0
2015-05-04 10:50:00,78.5,78.51,78.3,78.3,110700.0,67.8416,67.8502,67.6687,67.6687,110700.0
2015-05-04 11:00:00,78.31,78.32,78.24,78.28,50200.0,67.6774,67.686,67.6169,67.6514,50200.0
2015-05-04 11:10:00,78.28,78.35,78.26,78.33,65100.0,67.6514,67.7119,67.6342,67.6947,65100.0
2015-05-04 11:20:00,78.33,78.36,78.31,78.35,57500.0,67.6947,67.7206,67.6774,67.7119,57500.0
2015-05-04 11:30:00,78.35,78.35,78.28,78.29,59000.0,67.7119,67.7119,67.6514,67.6601,59000.0
2015-05-04 11:40:00,78.3,78.4,78.28,78.38,84900.0,67.6687,67.7552,67.6514,67.7379,84900.0
2015-05-04 11:50:00,78.39,78.39,78.32,78.37,74800.0,67.7465,67.7465,67.686,67.7292,74800.0
2015-05-04 12:00:00,78.37,78.38,78.33,78.33,51900.0,67.7292,67.7379,67.6947,67.6947,51900.0
2015-05-04 12:10:00,78.33,78.34,78.3,78.32,82200.0,67.6947,67.7033,67.6687,67.686,82200.0
2015-05-04 12:20:00,78.32,78.32,78.28,78.3,52100.0,67.686,67.686,67.6514,67.6687,52100.0
2015-05-04 12:30:00,78.3,78.32,78.21,78.22,58100.0,67.6687,67.686,67.591,67.5996,58100.0
2015-05-04 12:40:00,78.22,78.23,78.17,78.17,43600.0,67.5996,67.6082,67.5564,67.5564,43600.0
2015-05-04 12:50:00,78.18,78.27,78.17,78.26,44200.0,67.565,67.6428,67.5564,67.6342,44200.0
2015-05-04 13:00:00,78.25,78.29,78.2,78.24,49400.0,67.6255,67.6601,67.5823,67.6169,49400.0
2015-05-04 13:10:00,78.24,78.28,78.22,78.26,49700.0,67.6169,67.6514,67.5996,67.6342,49700.0
2015-05-04 13:20:00,78.26,78.3,78.25,78.29,43500.0,67.6342,67.6687,67.6255,67.6601,43500.0
2015-05-04 13:30:00,78.29,78.32,78.26,78.28,51400.0,67.6601,67.686,67.6342,67.6514,51400.0
2015-05-04 13:40:00,78.28,78.31,78.25,78.27,44500.0,67.6514,67.6774,67.6255,67.6428,44500.0
2015-05-04 13:50:00,78.28,78.3,78.24,78.27,36200.0,67.6514,67.6687,67.6169,67.6428,36200.0
2015-05-04 14:00:00,78.27,78.32,78.24,78.31,60300.0,67.6428,67.686,67.6169,67.6774,60300.0
2015-05-04 14:10:00,78.32,78.34,78.26,78.33,45100.0,67.686,67.7033,67.6342,67.6947,45100.0
2015-05-04 14:20:00,78.34,78.35,78.3,78.31,58600.0,67.7033,67.7119,67.6687,67.6774,58600.0
2015-05-04 14:30:00,78.32,78.34,78.3,78.32,74600.0,67.686,67.7033,67.6687,67.686,74600.0
2015-05-04 14:40:00,78.32,78.33,78.22,78.25,85200.0,67.686,67.6947,67.5996,67.6255,85200.0
2015-05-04 14:50:00,78.25,78.32,78.23,78.31,47300.0,67.6255,67.686,67.6082,67.6774,47300.0
2015-05-04 15:00:00,78.31,78.31,78.23,78.24,71800.0,67.6774,67.6774,67.6082,67.6169,71800.0
2015-05-04 15:10:00,78.24,78.37,78.23,78.35,101900.0,67.6169,67.7292,67.6082,67.7119,101900.0
2015-05-04 15:20:00,78.34,78.38,78.34,78.34,78300.0,67.7033,67.7379,67.7033,67.7033,78300.0
2015-05-04 15:30:00,78.34,78.38,78.31,78.35,95200.0,67.7033,67.7379,67.6774,67.7119,95200.0
2015-05-04 15:40:00,78.34,78.35,78.27,78.28,166200.0,67.7033,67.7119,67.6428,67.6514,166200.0
2015-05-04 15:50:00,78.27,78.29,78.24,78.28,256200.0,67.6428,67.6601,67.6169,67.6514,256200.0
2015-05-05 09:30:00,77.98,78.28,77.91,78.16,219700.0,67.3922,67.6514,67.3317,67.5477,219700.0
2015-05-05 09:40:00,78.17,78.31,78.15,78.29,107000.0,67.5564,67.6774,67.5391,67.6601,107000.0
2015-05-05 09:50:00,78.28,78.34,78.18,78.3,109500.0,67.6514,67.7033,67.565,67.6687,109500.0
2015-05-05 10:00:00,78.33,78.33,78.15,78.2,162500.0,67.6947,67.6947,67.5391,67.5823,162500.0
2015-05-05 10:10:00,78.2,78.26,78.14,78.22,65200.0,67.5823,67.6342,67.5305,67.5996,65200.0
2015-05-05 10:20:00,78.21,78.39,78.18,78.34,87100.0,67.591,67.7465,67.565,67.7033,87100.0
2015-05-05 10:30:00,78.34,78.4,78.31,78.33,60800.0,67.7033,67.7552,67.6774,67.6947,60800.0
2015-05-05 10:40:00,78.32,78.48,78.26,78.47,78700.0,67.686,67.8243,67.6342,67.8157,78700.0
2015-05-05 10:50:00,78.47,78.5,78.41,78.41,139800.0,67.8157,67.8416,67.7638,67.7638,139800.0
2015-05-05 11:00:00,78.41,78.49,78.23,78.26,158600.0,67.7638,67.8329,67.6082,67.6342,158600.0
2015-05-05 11:10:00,78.25,78.33,78.25,78.27,63000.0,67.6255,67.6947,67.6255,67.6428,63000.0
2015-05-05 11:20:00,78.28,78.3,78.22,78.27,101400.0,67.6514,67.6687,67.5996,67.6428,101400.0
2015-05-05 11:30:00,78.27,78.27,78.15,78.17,69000.0,67.6428,67.6428,67.5391,67.5564,69000.0
2015-05-05 11:40:00,78.18,78.27,78.17,78.25,39600.0,67.565,67.6428,67.5564,67.6255,39600.0
2015-05-05 11:50:00,78.25,78.29,78.23,78.26,60100.0,67.6255,67.6601,67.6082,67.6342,60100.0
2015-05-05 12:00:00,78.26,78.4,78.26,78.4,40000.0,67.6342,67.7552,67.6342,67.7552,40000.0
2015-05-05 12:10:00,78.4,78.48,78.38,78.43,35700.0,67.7552,67.8243,67.7379,67.7811,35700.0
2015-05-05 12:20:00,78.43,78.52,78.42,78.45,84300.0,67.7811,67.8589,67.7724,67.7984,84300.0
2015-05-05 12:30:00,78.45,78.45,78.39,78.39,28900.0,67.7984,67.7984,67.7465,67.7465,28900.0
2015-05-05 12:40:00,78.39,78.47,78.37,78.45,46600.0,67.7465,67.8157,67.7292,67.7984,46600.0
2015-05-05 12:50:00,78.45,78.46,78.35,78.37,34900.0,67.7984,67.807,67.7119,67.7292,34900.0
2015-05-05 13:00:00,78.36,78.38,78.26,78.26,71000.0,67.7206,67.7379,67.6342,67.6342,71000.0
2015-05-05 13:10:00,78.26,78.29,78.19,78.24,67200.0,67.6342,67.6601,67.5737,67.6169,67200.0
2015-05-05 13:20:00,78.24,78.28,78.18,78.27,48600.0,67.6169,67.6514,67.565,67.6428,48600.0
2015-05-05 13:30:00,78.27,78.34,78.24,78.31,28900.0,67.6428,67.7033,67.6169,67.6774,28900.0
2015-05-05 13:40:00,78.31,78.34,78.27,78.32,41100.0,67.6774,67.7033,67.6428,67.686,41100.0
2015-05-05 13:50:00,78.31,78.34,78.2,78.23,38200.0,67.6774,67.7033,67.5823,67.6082,38200.0
2015-05-05 14:00:00,78.23,78.24,78.16,78.2,51500.0,67.6082,67.6169,67.5477,67.5823,51500.0
2015-05-05 14:10:00,78.2,78.28,78.2,78.27,58000.0,67.5823,67.6514,67.5823,67.6428,58000.0
2015-05-05 14:20:00,78.27,78.29,78.06,78.06,148400.0,67.6428,67.6601,67.4613,67.4613,148400.0
2015-05-05 14:30:00,78.06,78.18,78.05,78.09,88500.0,67.4613,67.565,67.4527,67.4872,88500.0
2015-05-05 14:40:00,78.09,78.12,78.0,78.05,141600.0,67.4872,67.5132,67.4095,67.4527,141600.0
2015-05-05 14:50:00,78.04,78.04,77.89,77.92,143400.0,67.444,67.444,67.3144,67.3403,143400.0
2015-05-05 15:00:00,77.92,77.96,77.78,77.82,160200.0,67.3403,67.3749,67.2193,67.2539,160200.0
2015-05-05 15:10:00,77.82,77.88,77.78,77.83,124300.0,67.2539,67.3058,67.2193,67.2625,124300.0
2015-05-05 15:20:00,77.83,77.9,77.78,77.86,104500.0,67.2625,67.323,67.2193,67.2885,104500.0
2015-05-05 15:30:00,77.86,77.93,77.82,77.92,230000.0,67.2885,67.349,67.2539,67.3403,230000.0
2015-05-05 15:40:00,77.92,77.95,77.86,77.88,121600.0,67.3403,67.3663,67.2885,67.3058,121600.0
2015-05-05 15:50:00,77.88,77.9,77.78,77.84,248800.0,67.3058,67.323,67.2193,67.2712,248800.0
2015-05-06 09:30:00,78.7,78.85,78.5,78.53,388500.0,68.0144,68.1441,67.8416,67.8675,388500.0
2015-05-06 09:40:00,78.52,78.61,78.32,78.35,407100.0,67.8589,67.9366,67.686,67.7119,407100.0
2015-05-06 09:50:00,78.34,78.43,78.16,78.22,200800.0,67.7033,67.7811,67.5477,67.5996,200800.0
2015-05-06 10:00:00,78.21,78.21,77.9,77.93,269200.0,67.591,67.591,67.323,67.349,269200.0
2015-05-06 10:10:00,77.94,78.02,77.82,77.91,169800.0,67.3576,67.4268,67.2539,67.3317,169800.0
2015-05-06 10:20:00,77.9,78.11,77.9,78.08,119500.0,67.323,67.5045,67.323,67.4786,119500.0
2015-05-06 10:30:00,78.09,78.19,78.04,78.06,139800.0,67.4872,67.5737,67.444,67.4613,139800.0
2015-05-06 10:40:00,78.07,78.33,78.07,78.29,139500.0,67.47,67.6947,67.47,67.6601,139500.0
2015-05-06 10:50:00,78.28,78.32,78.16,78.21,84500.0,67.6514,67.686,67.5477,67.591,84500.0
2015-05-06 11:00:00,78.23,78.32,78.19,78.29,93700.0,67.6082,67.686,67.5737,67.6601,93700.0
2015-05-06 11:10:00,78.29,78.29,78.05,78.1,90000.0,67.6601,67.6601,67.4527,67.4959,90000.0
2015-05-06 11:20:00,78.08,78.09,77.98,78.01,79700.0,67.4786,67.4872,67.3922,67.4181,79700.0
2015-05-06 11:30:00,78.01,78.05,77.96,77.99,103800.0,67.4181,67.4527,67.3749,67.4008,103800.0
2015-05-06 11:40:00,77.99,78.17,77.99,78.05,68800.0,67.4008,67.5564,67.4008,67.4527,68800.0
2015-05-06 11:50:00,78.05,78.06,77.98,78.0,57700.0,67.4527,67.4613,67.3922,67.4095,57700.0
2015-05-06 12:00:00,78.0,78.01,77.82,77.88,70700.0,67.4095,67.4181,67.2539,67.3058,70700.0
2015-05-06 12:10:00,77.87,77.98,77.83,77.98,56800.0,67.2971,67.3922,67.2625,67.3922,56800.0
2015-05-06 12:20:00,77.98,78.06,77.9,77.91,59900.0,67.3922,67.4613,67.323,67.3317,59900.0
2015-05-06 12:30:00,77.9,78.03,77.88,78.02,48700.0,67.323,67.4354,67.3058,67.4268,48700.0
2015-05-06 12:40:00,78.02,78.05,77.89,77.93,48500.0,67.4268,67.4527,67.3144,67.349,48500.0
2015-05-06 12:50:00,77.93,77.94,77.82,77.86,53200.0,67.349,67.3576,67.2539,67.2885,53200.0
2015-05-06 13:00:00,77.86,77.86,77.77,77.81,69600.0,67.2885,67.2885,67.2107,67.2453,69600.0
2015-05-06 13:10:00,77.8,77.84,77.78,77.81,70800.0,67.2366,67.2712,67.2193,67.2453,70800.0
2015-05-06 13:20:00,77.81,77.85,77.75,77.75,77300.0,67.2453,67.2798,67.1934,67.1934,77300.0
2015-05-06 13:30:00,77.74,77.74,77.56,77.67,94300.0,67.1848,67.1848,67.0292,67.1243,94300.0
2015-05-06 13:40:00,77.67,77.75,77.6,77.66,76900.0,67.1243,67.1934,67.0638,67.1156,76900.0
2015-05-06 13:50:00,77.65,77.73,77.6,77.69,88600.0,67.107,67.1761,67.0638,67.1416,88600.0
2015-05-06 14:00:00,77.7,77.74,77.65,77.72,87500.0,67.1502,67.1848,67.107,67.1675,87500.0
2015-05-06 14:10:00,77.72,77.78,77.67,77.73,89000.0,67.1675,67.2193,67.1243,67.1761,89000.0
2015-05-06 14:20:00,77.72,77.73,77.6,77.65,69500.0,67.1675,67.1761,67.0638,67.107,69500.0
2015-05-06 14:30:00,77.65,77.65,77.47,77.48,125700.0,67.107,67.107,66.9514,66.9601,125700.0
2015-05-06 14:40:00,77.49,77.52,77.4,77.44,166500.0,66.9687,66.9946,66.8909,66.9255,166500.0
2015-05-06 14:50:00,77.45,77.48,77.39,77.46,174100.0,66.9341,66.9601,66.8823,66.9428,174100.0
2015-05-06 15:00:00,77.47,77.48,77.4,77.47,132000.0,66.9514,66.9601,66.8909,66.9514,132000.0
2015-05-06 15:10:00,77.46,77.5,77.41,77.44,179500.0,66.9428,66.9774,66.8996,66.9255,179500.0
2015-05-06 15:20:00,77.44,77.57,77.43,77.56,186200.0,66.9255,67.0379,66.9169,67.0292,186200.0
2015-05-06 15:30:00,77.55,77.66,77.51,77.63,175300.0,67.0206,67.1156,66.986,67.0897,175300.0
2015-05-06 15:40:00,77.64,77.76,77.61,77.71,243200.0,67.0983,67.2021,67.0724,67.1588,243200.0
2015-05-06 15:50:00,77.72,77.87,77.7,77.87,319200.0,67.1675,67.2971,67.1502,67.2971,319200.0
2015-05-07 09:30:00,77.84,78.04,77.6,77.99,365000.0,67.2712,67.444,67.0638,67.4008,365000.0
2015-05-07 09:40:00,77.96,78.12,77.91,78.09,618700.0,67.3749,67.5132,67.3317,67.4872,618700.0
2015-05-07 09:50:00,78.1,78.17,77.93,77.96,304600.0,67.4959,67.5564,67.349,67.3749,304600.0
2015-05-07 10:00:00,77.94,78.1,77.9,78.05,244400.0,67.3576,67.4959,67.323,67.4527,244400.0
2015-05-07 10:10:00,78.05,78.09,77.98,78.05,116600.0,67.4527,67.4872,67.3922,67.4527,116600.0
2015-05-07 10:20:00,78.06,78.11,77.99,78.09,167000.0,67.4613,67.5045,67.4008,67.4872,167000.0
2015-05-07 10:30:00,78.07,78.1,77.98,78.06,145700.0,67.47,67.4959,67.3922,67.4613,145700.0
2015-05-07 10:40:00,78.07,78.13,78.06,78.1,178900.0,67.47,67.5218,67.4613,67.4959,178900.0
2015-05-07 10:50:00,78.1,78.27,78.07,78.24,151700.0,67.4959,67.6428,67.47,67.6169,151700.0
2015-05-07 11:00:00,78.23,78.3,78.22,78.24,86800.0,67.6082,67.6687,67.5996,67.6169,86800.0
2015-05-07 11:10:00,78.24,78.42,78.23,78.39,119800.0,67.6169,67.7724,67.6082,67.7465,119800.0
2015-05-07 11:20:00,78.39,78.55,78.38,78.52,139500.0,67.7465,67.8848,67.7379,67.8589,139500.0
2015-05-07 11:30:00,78.52,78.53,78.45,78.46,376200.0,67.8589,67.8675,67.7984,67.807,376200.0
2015-05-07 11:40:00,78.46,78.47,78.41,78.47,301300.0,67.807,67.8157,67.7638,67.8157,301300.0
2015-05-07 11:50:00,78.46,78.49,78.4,78.45,287300.0,67.807,67.8329,67.7552,67.7984,287300.0
2015-05-07 12:00:00,78.43,78.49,78.42,78.49,126000.0,67.7811,67.8329,67.7724,67.8329,126000.0
2015-05-07 12:10:00,78.49,78.56,78.45,78.54,435100.0,67.8329,67.8934,67.7984,67.8761,435100.0
2015-05-07 12:20:00,78.55,78.57,78.49,78.51,137600.0,67.8848,67.9021,67.8329,67.8502,137600.0
2015-05-07 12:30:00,78.51,78.54,78.49,78.53,102200.0,67.8502,67.8761,67.8329,67.8675,102200.0
2015-05-07 12:40:00,78.52,78.54,78.35,78.37,115500.0,67.8589,67.8761,67.7119,67.7292,115500.0
2015-05-07 12:50:00,78.38,78.39,78.33,78.36,77300.0,67.7379,67.7465,67.6947,67.7206,77300.0
2015-05-07 13:00:00,78.36,78.42,78.28,78.29,63900.0,67.7206,67.7724,67.6514,67.6601,63900.0
2015-05-07 13:10:00,78.3,78.4,78.27,78.4,109500.0,67.6687,67.7552,67.6428,67.7552,109500.0
2015-05-07 13:20:00,78.4,78.5,78.37,78.45,66500.0,67.7552,67.8416,67.7292,67.7984,66500.0
2015-05-07 13:30:00,78.45,78.54,78.41,78.52,76400.0,67.7984,67.8761,67.7638,67.8589,76400.0
2015-05-07 13:40:00,78.53,78.55,78.48,78.52,47800.0,67.8675,67.8848,67.8243,67.8589,47800.0
2015-05-07 13:50:00,78.52,78.56,78.45,78.47,78300.0,67.8589,67.8934,67.7984,67.8157,78300.0
2015-05-07 14:00:00,78.47,78.57,78.47,78.56,78700.0,67.8157,67.9021,67.8157,67.8934,78700.0
2015-05-07 14:10:00,78.57,78.58,78.41,78.52,137300.0,67.9021,67.9107,67.7638,67.8589,137300.0
2015-05-07 14:20:00,78.52,78.67,78.51,78.62,83700.0,67.8589,67.9885,67.8502,67.9453,83700.0
2015-05-07 14:30:00,78.62,78.63,78.56,78.57,57300.0,67.9453,67.9539,67.8934,67.9021,57300.0
2015-05-07 14:40:00,78.58,78.59,78.53,78.54,63100.0,67.9107,67.9194,67.8675,67.8761,63100.0
2015-05-07 14:50:00,78.55,78.67,78.54,78.65,90900.0,67.8848,67.9885,67.8761,67.9712,90900.0
2015-05-07 15:00:00,78.66,78.7,78.6,78.7,128700.0,67.9799,68.0144,67.928,68.0144,128700.0
2015-05-07 15:10:00,78.7,78.74,78.5,78.51,218800.0,68.0144,68.049,67.8416,67.8502,218800.0
2015-05-07 15:20:00,78.52,78.63,78.48,78.63,163900.0,67.8589,67.9539,67.8243,67.9539,163900.0
2015-05-07 15:30:00,78.64,78.64,78.57,78.59,163700.0,67.9626,67.9626,67.9021,67.9194,163700.0
2015-05-07 15:40:00,78.59,78.59,78.43,78.48,289900.0,67.9194,67.9194,67.7811,67.8243,289900.0
2015-05-07 15:50:00,78.48,78.51,78.41,78.43,596800.0,67.8243,67.8502,67.7638,67.7811,596800.0
2015-05-08 09:30:00,78.89,79.05,78.77,78.84,225800.0,68.1786,68.3169,68.0749,68.1354,225800.0
2015-05-08 09:40:00,78.84,79.11,78.82,79.0,185700.0,68.1354,68.3688,68.1181,68.2737,185700.0
2015-05-08 09:50:00,78.99,79.1,78.98,79.06,159300.0,68.265,68.3601,68.2564,68.3255,159300.0
2015-05-08 10:00:00,79.05,79.09,78.99,79.07,125200.0,68.3169,68.3515,68.265,68.3342,125200.0
2015-05-08 10:10:00,79.05,79.1,79.04,79.08,204000.0,68.3169,68.3601,68.3083,68.3428,204000.0
2015-05-08 10:20:00,79.08,79.25,79.08,79.22,202900.0,68.3428,68.4897,68.3428,68.4638,202900.0
2015-05-08 10:30:00,79.22,79.29,79.08,79.11,108600.0,68.4638,68.5243,68.3428,68.3688,108600.0
2015-05-08 10:40:00,79.11,79.21,79.1,79.21,108300.0,68.3688,68.4552,68.3601,68.4552,108300.0
2015-05-08 10:50:00,79.22,79.32,79.18,79.31,91500.0,68.4638,68.5502,68.4293,68.5416,91500.0
2015-05-08 11:00:00,79.31,79.39,79.26,79.38,129100.0,68.5416,68.6107,68.4984,68.6021,129100.0
2015-05-08 11:10:00,79.39,79.46,79.34,79.35,177900.0,68.6107,68.6712,68.5675,68.5762,177900.0
2015-05-08 11:20:00,79.36,79.39,79.34,79.36,127500.0,68.5848,68.6107,68.5675,68.5848,127500.0
2015-05-08 11:30:00,79.35,79.46,79.35,79.45,160100.0,68.5762,68.6712,68.5762,68.6626,160100.0
2015-05-08 11:40:00,79.45,79.6,79.45,79.52,158800.0,68.6626,68.7922,68.6626,68.7231,158800.0
2015-05-08 11:50:00,79.51,79.64,79.48,79.59,93800.0,68.7144,68.8268,68.6885,68.7836,93800.0
2015-05-08 12:00:00,79.6,79.62,79.56,79.59,84600.0,68.7922,68.8095,68.7577,68.7836,84600.0
2015-05-08 12:10:00,79.58,79.6,79.53,79.54,82400.0,68.7749,68.7922,68.7317,68.7404,82400.0
2015-05-08 12:20:00,79.54,79.55,79.46,79.46,67500.0,68.7404,68.749,68.6712,68.6712,67500.0
2015-05-08 12:30:00,79.46,79.48,79.4,79.42,110200.0,68.6712,68.6885,68.6194,68.6367,110200.0
2015-05-08 12:40:00,79.42,79.51,79.4,79.48,73000.0,68.6367,68.7144,68.6194,68.6885,73000.0
2015-05-08 12:50:00,79.49,79.51,79.45,79.45,217800.0,68.6972,68.7144,68.6626,68.6626,217800.0
2015-05-08 13:00:00,79.46,79.46,79.37,79.39,78300.0,68.6712,68.6712,68.5935,68.6107,78300.0
2015-05-08 13:10:00,79.38,79.42,79.35,79.41,140900.0,68.6021,68.6367,68.5762,68.628,140900.0
2015-05-08 13:20:00,79.41,79.46,79.38,79.39,114500.0,68.628,68.6712,68.6021,68.6107,114500.0
2015-05-08 13:30:00,79.39,79.41,79.36,79.4,81900.0,68.6107,68.628,68.5848,68.6194,81900.0
2015-05-08 13:40:00,79.41,79.42,79.36,79.39,75800.0,68.628,68.6367,68.5848,68.6107,75800.0
2015-05-08 13:50:00,79.39,79.43,79.38,79.41,73200.0,68.6107,68.6453,68.6021,68.628,73200.0
2015-05-08 14:00:00,79.41,79.42,79.36,79.37,59300.0,68.628,68.6367,68.5848,68.5935,59300.0
2015-05-08 14:10:00,79.38,79.45,79.36,79.42,49400.0,68.6021,68.6626,68.5848,68.6367,49400.0
2015-05-08 14:20:00,79.42,79.45,79.36,79.38,53300.0,68.6367,68.6626,68.5848,68.6021,53300.0
2015-05-08 14:30:00,79.39,79.4,79.35,79.37,122800.0,68.6107,68.6194,68.5762,68.5935,122800.0
2015-05-08 14:40:00,79.38,79.47,79.38,79.38,193400.0,68.6021,68.6799,68.6021,68.6021,193400.0
2015-05-08 14:50:00,79.38,79.38,79.3,79.32,151200.0,68.6021,68.6021,68.533,68.5502,151200.0
2015-05-08 15:00:00,79.33,79.39,79.3,79.34,188300.0,68.5589,68.6107,68.533,68.5675,188300.0
2015-05-08 15:10:00,79.34,79.36,79.27,79.29,113200.0,68.5675,68.5848,68.507,68.5243,113200.0
2015-05-08 15:20:00,79.29,79.3,79.19,79.2,122300.0,68.5243,68.533,68.4379,68.4465,122300.0
2015-05-08 15:30:00,79.2,79.23,79.13,79.15,218300.0,68.4465,68.4725,68.386,68.4033,218300.0
2015-05-08 15:40:00,79.15,79.18,79.13,79.15,270200.0,68.4033,68.4293,68.386,68.4033,270200.0
2015-05-08 15:50:00,79.15,79.17,78.98,78.99,962200.0,68.4033,68.4206,68.2564,68.265,962200.0
2015-05-11 09:30:00,79.05,79.21,79.01,79.12,374800.0,68.3169,68.4552,68.2823,68.3774,374800.0
2015-05-11 09:40:00,79.13,79.62,79.12,79.6,380300.0,68.386,68.8095,68.3774,68.7922,380300.0
2015-05-11 09:50:00,79.59,79.6,79.4,79.46,179100.0,68.7836,68.7922,68.6194,68.6712,179100.0
2015-05-11 10:00:00,79.5,79.63,79.45,79.62,163400.0,68.7058,68.8182,68.6626,68.8095,163400.0
2015-05-11 10:10:00,79.61,79.8,79.59,79.76,127500.0,68.8009,68.9651,68.7836,68.9305,127500.0
2015-05-11 10:20:00,79.78,79.83,79.74,79.82,110600.0,68.9478,68.991,68.9132,68.9824,110600.0
2015-05-11 10:30:00,79.82,79.83,79.56,79.71,131700.0,68.9824,68.991,68.7577,68.8873,131700.0
2015-05-11 10:40:00,79.71,79.84,79.71,79.84,85400.0,68.8873,68.9996,68.8873,68.9996,85400.0
2015-05-11 10:50:00,79.84,79.95,79.84,79.89,129200.0,68.9996,69.0947,68.9996,69.0429,129200.0
2015-05-11 11:00:00,79.89,79.92,79.78,79.82,138800.0,69.0429,69.0688,68.9478,68.9824,138800.0
2015-05-11 11:10:00,79.82,79.97,79.82,79.94,107600.0,68.9824,69.112,68.9824,69.0861,107600.0
2015-05-11 11:20:00,79.94,79.99,79.9,79.98,134300.0,69.0861,69.1293,69.0515,69.1206,134300.0
2015-05-11 11:30:00,79.97,80.16,79.97,80.14,209000.0,69.112,69.2762,69.112,69.2589,209000.0
2015-05-11 11:40:00,80.14,80.19,80.09,80.17,105800.0,69.2589,69.3021,69.2157,69.2848,105800.0
2015-05-11 11:50:00,80.17,80.24,80.15,80.17,141200.0,69.2848,69.3453,69.2675,69.2848,141200.0
2015-05-11 12:00:00,80.17,80.21,80.0,80.0,127200.0,69.2848,69.3194,69.1379,69.1379,127200.0
2015-05-11 12:10:00,80.0,80.07,79.99,80.06,69400.0,69.1379,69.1984,69.1293,69.1898,69400.0
2015-05-11 12:20:00,80.05,80.1,80.01,80.09,96000.0,69.1811,69.2243,69.1466,69.2157,96000.0
2015-05-11 12:30:00,80.1,80.23,80.08,80.18,115200.0,69.2243,69.3367,69.2071,69.2935,115200.0
2015-05-11 12:40:00,80.18,80.25,80.17,80.22,112700.0,69.2935,69.354,69.2848,69.328,112700.0
2015-05-11 12:50:00,80.23,80.23,80.09,80.19,109400.0,69.3367,69.3367,69.2157,69.3021,109400.0
2015-05-11 13:00:00,80.18,80.21,80.16,80.2,62500.0,69.2935,69.3194,69.2762,69.3108,62500.0
2015-05-11 13:10:00,80.2,80.25,80.2,80.22,71900.0,69.3108,69.354,69.3108,69.328,71900.0
2015-05-11 13:20:00,80.22,80.23,80.15,80.18,52600.0,69.328,69.3367,69.2675,69.2935,52600.0
2015-05-11 13:30:00,80.18,80.19,80.04,80.04,96500.0,69.2935,69.3021,69.1725,69.1725,96500.0
2015-05-11 13:40:00,80.04,80.05,79.98,79.99,87900.0,69.1725,69.1811,69.1206,69.1293,87900.0
2015-05-11 13:50:00,79.98,80.01,79.93,79.93,73100.0,69.1206,69.1466,69.0774,69.0774,73100.0
2015-05-11 14:00:00,79.93,79.94,79.8,79.8,76400.0,69.0774,69.0861,68.9651,68.9651,76400.0
2015-05-11 14:10:00,79.8,79.87,79.79,79.86,132300.0,68.9651,69.0256,68.9564,69.0169,132300.0
2015-05-11 14:20:00,79.87,79.94,79.85,79.91,58500.0,69.0256,69.0861,69.0083,69.0601,58500.0
2015-05-11 14:30:00,79.91,79.91,79.82,79.84,63000.0,69.0601,69.0601,68.9824,68.9996,63000.0
2015-05-11 14:40:00,79.83,79.86,79.81,79.83,69900.0,68.991,69.0169,68.9737,68.991,69900.0
2015-05-11 14:50:00,79.84,79.84,79.69,79.71,110600.0,68.9996,68.9996,68.87,68.8873,110600.0
2015-05-11 15:00:00,79.71,79.74,79.65,79.72,133200.0,68.8873,68.9132,68.8354,68.8959,133200.0
2015-05-11 15:10:00,79.73,79.9,79.69,79.9,82600.0,68.9046,69.0515,68.87,69.0515,82600.0
2015-05-11 15:20:00,79.9,79.92,79.85,79.89,86500.0,69.0515,69.0688,69.0083,69.0429,86500.0
2015-05-11 15:30:00,79.89,79.93,79.79,79.85,83900.0,69.0429,69.0774,68.9564,69.0083,83900.0
2015-05-11 15:40:00,79.85,79.88,79.77,79.78,149900.0,69.0083,69.0342,68.9391,68.9478,149900.0
2015-05-11 15:50:00,79.78,79.8,79.7,79.71,329900.0,68.9478,68.9651,68.8786,68.8873,329900.0
2015-05-12 09:30:00,79.15,79.43,78.81,78.88,313800.0,68.4033,68.6453,68.1095,68.17,313800.0
2015-05-12 09:40:00,78.87,78.94,78.61,78.71,295800.0,68.1613,68.2218,67.9366,68.0231,295800.0
2015-05-12 09:50:00,78.72,78.86,78.68,78.84,153200.0,68.0317,68.1527,67.9971,68.1354,153200.0
2015-05-12 10:00:00,78.81,78.83,78.6,78.73,163600.0,68.1095,68.1268,67.928,68.0404,163600.0
2015-05-12 10:10:00,78.72,78.72,78.51,78.53,141000.0,68.0317,68.0317,67.8502,67.8675,141000.0
2015-05-12 10:20:00,78.53,78.6,78.44,78.47,161300.0,67.8675,67.928,67.7897,67.8157,161300.0
2015-05-12 10:30:00,78.47,78.85,78.45,78.85,146000.0,67.8157,68.1441,67.7984,68.1441,146000.0
2015-05-12 10:40:00,78.85,78.98,78.82,78.92,214300.0,68.1441,68.2564,68.1181,68.2046,214300.0
2015-05-12 10:50:00,78.93,79.02,78.89,78.91,78400.0,68.2132,68.291,68.1786,68.1959,78400.0
2015-05-12 11:00:00,78.92,79.1,78.89,79.0,76900.0,68.2046,68.3601,68.1786,68.2737,76900.0
2015-05-12 11:10:00,79.01,79.03,78.94,78.98,95000.0,68.2823,68.2996,68.2218,68.2564,95000.0
2015-05-12 11:20:00,78.99,79.09,78.98,79.02,41000.0,68.265,68.3515,68.2564,68.291,41000.0
2015-05-12 11:30:00,79.03,79.1,78.99,79.02,67300.0,68.2996,68.3601,68.265,68.291,67300.0
2015-05-12 11:40:00,79.02,79.17,78.99,79.16,75800.0,68.291,68.4206,68.265,68.412,75800.0
2015-05-12 11:50:00,79.15,79.19,79.02,79.02,50800.0,68.4033,68.4379,68.291,68.291,50800.0
2015-05-12 12:00:00,79.03,79.04,78.86,78.86,74100.0,68.2996,68.3083,68.1527,68.1527,74100.0
2015-05-12 12:10:00,78.86,78.98,78.85,78.98,92500.0,68.1527,68.2564,68.1441,68.2564,92500.0
2015-05-12 12:20:00,78.98,79.0,78.92,78.94,39300.0,68.2564,68.2737,68.2046,68.2218,39300.0
2015-05-12 12:30:00,78.94,79.08,78.92,79.08,32300.0,68.2218,68.3428,68.2046,68.3428,32300.0
2015-05-12 12:40:00,79.07,79.08,79.01,79.03,22700.0,68.3342,68.3428,68.2823,68.2996,22700.0
2015-05-12 12:50:00,79.02,79.1,79.02,79.09,50200.0,68.291,68.3601,68.291,68.3515,50200.0
2015-05-12 13:00:00,79.09,79.16,79.04,79.15,44500.0,68.3515,68.412,68.3083,68.4033,44500.0
2015-05-12 13:10:00,79.14,79.2,79.07,79.1,67800.0,68.3947,68.4465,68.3342,68.3601,67800.0
2015-05-12 13:20:00,79.11,79.17,79.06,79.06,48700.0,68.3688,68.4206,68.3255,68.3255,48700.0
2015-05-12 13:30:00,79.06,79.07,78.98,79.07,37500.0,68.3255,68.3342,68.2564,68.3342,37500.0
2015-05-12 13:40:00,79.08,79.08,78.99,79.03,53800.0,68.3428,68.3428,68.265,68.2996,53800.0
2015-05-12 13:50:00,79.04,79.1,79.0,79.08,43800.0,68.3083,68.3601,68.2737,68.3428,43800.0
2015-05-12 14:00:00,79.09,79.21,79.05,79.13,57700.0,68.3515,68.4552,68.3169,68.386,57700.0
2015-05-12 14:10:00,79.14,79.15,79.08,79.15,37900.0,68.3947,68.4033,68.3428,68.4033,37900.0
2015-05-12 14:20:00,79.16,79.23,79.13,79.2,99000.0,68.412,68.4725,68.386,68.4465,99000.0
2015-05-12 14:30:00,79.2,79.32,79.2,79.28,61400.0,68.4465,68.5502,68.4465,68.5157,61400.0
2015-05-12 14:40:00,79.29,79.34,79.2,79.31,62100.0,68.5243,68.5675,68.4465,68.5416,62100.0
2015-05-12 14:50:00,79.31,79.35,79.24,79.27,87100.0,68.5416,68.5762,68.4811,68.507,87100.0
2015-05-12 15:00:00,79.27,79.32,79.23,79.27,70000.0,68.507,68.5502,68.4725,68.507,70000.0
2015-05-12 15:10:00,79.28,79.31,79.23,79.25,70200.0,68.5157,68.5416,68.4725,68.4897,70200.0
2015-05-12 15:20:00,79.25,79.29,79.13,79.15,99200.0,68.4897,68.5243,68.386,68.4033,99200.0
2015-05-12 15:30:00,79.14,79.2,79.11,79.12,116600.0,68.3947,68.4465,68.3688,68.3774,116600.0
2015-05-12 15:40:00,79.12,79.13,79.03,79.08,159300.0,68.3774,68.386,68.2996,68.3428,159300.0
2015-05-12 15:50:00,79.08,79.16,79.05,79.07,210400.0,68.3428,68.412,68.3169,68.3342,210400.0
2015-05-13 09:30:00,79.5,79.75,79.27,79.62,421700.0,68.7058,68.9219,68.507,68.8095,421700.0
2015-05-13 09:40:00,79.62,79.72,79.43,79.72,191600.0,68.8095,68.8959,68.6453,68.8959,191600.0
2015-05-13 09:50:00,79.72,79.84,79.66,79.84,197500.0,68.8959,68.9996,68.8441,68.9996,197500.0
2015-05-13 10:00:00,79.84,79.89,79.77,79.81,108000.0,68.9996,69.0429,68.9391,68.9737,108000.0
2015-05-13 10:10:00,79.8,79.88,79.75,79.83,187200.0,68.9651,69.0342,68.9219,68.991,187200.0
2015-05-13 10:20:00,79.83,79.95,79.81,79.91,165300.0,68.991,69.0947,68.9737,69.0601,165300.0
2015-05-13 10:30:00,79.92,79.93,79.65,79.7,176700.0,69.0688,69.0774,68.8354,68.8786,176700.0
2015-05-13 10:40:00,79.7,79.75,79.62,79.7,122100.0,68.8786,68.9219,68.8095,68.8786,122100.0
2015-05-13 10:50:00,79.7,79.76,79.56,79.56,109200.0,68.8786,68.9305,68.7577,68.7577,109200.0
2015-05-13 11:00:00,79.56,79.61,79.49,79.54,135000.0,68.7577,68.8009,68.6972,68.7404,135000.0
2015-05-13 11:10:00,79.56,79.67,79.55,79.66,84500.0,68.7577,68.8527,68.749,68.8441,84500.0
2015-05-13 11:20:00,79.64,79.73,79.56,79.68,82000.0,68.8268,68.9046,68.7577,68.8614,82000.0
2015-05-13 11:30:00,79.68,79.74,79.61,79.68,69000.0,68.8614,68.9132,68.8009,68.8614,69000.0
2015-05-13 11:40:00,79.67,79.76,79.65,79.73,94600.0,68.8527,68.9305,68.8354,68.9046,94600.0
2015-05-13 11:50:00,79.74,79.75,79.69,79.69,72000.0,68.9132,68.9219,68.87,68.87,72000.0
2015-05-13 12:00:00,79.69,79.74,79.63,79.63,69100.0,68.87,68.9132,68.8182,68.8182,69100.0
2015-05-13 12:10:00,79.63,79.65,79.61,79.65,55800.0,68.8182,68.8354,68.8009,68.8354,55800.0
2015-05-13 12:20:00,79.65,79.65,79.48,79.52,84600.0,68.8354,68.8354,68.6885,68.7231,84600.0
2015-05-13 12:30:00,79.52,79.67,79.49,79.66,67000.0,68.7231,68.8527,68.6972,68.8441,67000.0
2015-05-13 12:40:00,79.67,79.75,79.64,79.72,97300.0,68.8527,68.9219,68.8268,68.8959,97300.0
2015-05-13 12:50:00,79.72,79.73,79.67,79.71,56100.0,68.8959,68.9046,68.8527,68.8873,56100.0
2015-05-13 13:00:00,79.71,79.89,79.71,79.87,67900.0,68.8873,69.0429,68.8873,69.0256,67900.0
2015-05-13 13:10:00,79.88,79.9,79.82,79.88,56700.0,69.0342,69.0515,68.9824,69.0342,56700.0
2015-05-13 13:20:00,79.88,79.9,79.83,79.84,53800.0,69.0342,69.0515,68.991,68.9996,53800.0
2015-05-13 13:30:00,79.85,79.9,79.85,79.87,40900.0,69.0083,69.0515,69.0083,69.0256,40900.0
2015-05-13 13:40:00,79.88,79.99,79.88,79.94,135400.0,69.0342,69.1293,69.0342,69.0861,135400.0
2015-05-13 13:50:00,79.93,79.95,79.88,79.9,49600.0,69.0774,69.0947,69.0342,69.0515,49600.0
2015-05-13 14:00:00,79.89,79.9,79.81,79.82,102200.0,69.0429,69.0515,68.9737,68.9824,102200.0
2015-05-13 14:10:00,79.82,79.83,79.76,79.78,78700.0,68.9824,68.991,68.9305,68.9478,78700.0
2015-05-13 14:20:00,79.78,79.83,79.69,79.8,121000.0,68.9478,68.991,68.87,68.9651,121000.0
2015-05-13 14:30:00,79.8,79.83,79.76,79.81,92500.0,68.9651,68.991,68.9305,68.9737,92500.0
2015-05-13 14:40:00,79.81,79.87,79.79,79.87,107200.0,68.9737,69.0256,68.9564,69.0256,107200.0
2015-05-13 14:50:00,79.87,79.89,79.8,79.89,90000.0,69.0256,69.0429,68.9651,69.0429,90000.0
2015-05-13 15:00:00,79.89,79.95,79.86,79.95,84700.0,69.0429,69.0947,69.0169,69.0947,84700.0
2015-05-13 15:10:00,79.95,80.01,79.88,79.97,190200.0,69.0947,69.1466,69.0342,69.112,190200.0
2015-05-13 15:20:00,79.96,79.97,79.87,79.93,106500.0,69.1033,69.112,69.0256,69.0774,106500.0
2015-05-13 15:30:00,79.93,79.95,79.88,79.88,142800.0,69.0774,69.0947,69.0342,69.0342,142800.0
2015-05-13 15:40:00,79.89,79.96,79.86,79.86,219000.0,69.0429,69.1033,69.0169,69.0169,219000.0
2015-05-13 15:50:00,79.87,79.89,79.83,79.86,323000.0,69.0256,69.0429,68.991,69.0169,323000.0
2015-05-14 09:30:00,80.35,80.71,80.26,80.65,270700.0,69.4404,69.7515,69.3626,69.6997,270700.0
2015-05-14 09:40:00,80.66,80.66,80.43,80.48,139000.0,69.7083,69.7083,69.5095,69.5527,139000.0
2015-05-14 09:50:00,80.49,80.65,80.38,80.38,208100.0,69.5614,69.6997,69.4663,69.4663,208100.0
2015-05-14 10:00:00,80.39,80.52,80.33,80.52,89000.0,69.475,69.5873,69.4231,69.5873,89000.0
2015-05-14 10:10:00,80.53,80.75,80.53,80.66,132600.0,69.596,69.7861,69.596,69.7083,132600.0
2015-05-14 10:20:00,80.66,80.7,80.58,80.59,78100.0,69.7083,69.7429,69.6392,69.6478,78100.0
2015-05-14 10:30:00,80.6,80.7,80.58,80.63,122400.0,69.6564,69.7429,69.6392,69.6824,122400.0
2015-05-14 10:40:00,80.64,80.67,80.55,80.56,91900.0,69.691,69.7169,69.6132,69.6219,91900.0
2015-05-14 10:50:00,80.56,80.68,80.56,80.6,43000.0,69.6219,69.7256,69.6219,69.6564,43000.0
2015-05-14 11:00:00,80.59,80.6,80.55,80.56,65500.0,69.6478,69.6564,69.6132,69.6219,65500.0
2015-05-14 11:10:00,80.55,80.56,80.44,80.46,98300.0,69.6132,69.6219,69.5182,69.5355,98300.0
2015-05-14 11:20:00,80.46,80.58,80.46,80.54,131900.0,69.5355,69.6392,69.5355,69.6046,131900.0
2015-05-14 11:30:00,80.55,80.63,80.52,80.59,62400.0,69.6132,69.6824,69.5873,69.6478,62400.0
2015-05-14 11:40:00,80.59,80.7,80.55,80.7,48400.0,69.6478,69.7429,69.6132,69.7429,48400.0
2015-05-14 11:50:00,80.7,80.7,80.56,80.56,148000.0,69.7429,69.7429,69.6219,69.6219,148000.0
2015-05-14 12:00:00,80.56,80.6,80.51,80.54,38600.0,69.6219,69.6564,69.5787,69.6046,38600.0
2015-05-14 12:10:00,80.53,80.59,80.51,80.59,42800.0,69.596,69.6478,69.5787,69.6478,42800.0
2015-05-14 12:20:00,80.59,80.7,80.59,80.68,92000.0,69.6478,69.7429,69.6478,69.7256,92000.0
2015-05-14 12:30:00,80.68,80.7,80.57,80.58,37700.0,69.7256,69.7429,69.6305,69.6392,37700.0
2015-05-14 12:40:00,80.59,80.61,80.53,80.53,56600.0,69.6478,69.6651,69.596,69.596,56600.0
2015-05-14 12:50:00,80.53,80.56,80.5,80.53,47000.0,69.596,69.6219,69.57,69.596,47000.0
2015-05-14 13:00:00,80.53,80.59,80.51,80.59,43300.0,69.596,69.6478,69.5787,69.6478,43300.0
2015-05-14 13:10:00,80.6,80.64,80.57,80.6,94700.0,69.6564,69.691,69.6305,69.6564,94700.0
2015-05-14 13:20:00,80.6,80.66,80.58,80.65,90800.0,69.6564,69.7083,69.6392,69.6997,90800.0
2015-05-14 13:30:00,80.67,80.7,80.64,80.65,92600.0,69.7169,69.7429,69.691,69.6997,92600.0
2015-05-14 13:40:00,80.65,80.66,80.59,80.61,38100.0,69.6997,69.7083,69.6478,69.6651,38100.0
2015-05-14 13:50:00,80.6,80.7,80.58,80.7,77500.0,69.6564,69.7429,69.6392,69.7429,77500.0
2015-05-14 14:00:00,80.69,80.79,80.66,80.79,104200.0,69.7342,69.8207,69.7083,69.8207,104200.0
2015-05-14 14:10:00,80.79,80.83,80.78,80.81,57900.0,69.8207,69.8552,69.812,69.8379,57900.0
2015-05-14 14:20:00,80.82,80.87,80.8,80.84,90400.0,69.8466,69.8898,69.8293,69.8639,90400.0
2015-05-14 14:30:00,80.83,80.84,80.76,80.76,119500.0,69.8552,69.8639,69.7947,69.7947,119500.0
2015-05-14 14:40:00,80.77,80.8,80.75,80.79,58800.0,69.8034,69.8293,69.7861,69.8207,58800.0
2015-05-14 14:50:00,80.79,80.85,80.79,80.84,53200.0,69.8207,69.8725,69.8207,69.8639,53200.0
2015-05-14 15:00:00,80.84,80.84,80.8,80.83,67600.0,69.8639,69.8639,69.8293,69.8552,67600.0
2015-05-14 15:10:00,80.82,80.9,80.81,80.87,120300.0,69.8466,69.9157,69.8379,69.8898,120300.0
2015-05-14 15:20:00,80.86,80.88,80.75,80.76,95300.0,69.8811,69.8984,69.7861,69.7947,95300.0
2015-05-14 15:30:00,80.75,80.77,80.72,80.74,102200.0,69.7861,69.8034,69.7602,69.7774,102200.0
2015-05-14 15:40:00,80.73,80.73,80.68,80.71,118600.0,69.7688,69.7688,69.7256,69.7515,118600.0
2015-05-14 15:50:00,80.72,80.79,80.71,80.74,301700.0,69.7602,69.8207,69.7515,69.7774,301700.0
2015-05-15 09:30:00,80.9,81.16,80.89,81.13,356400.0,69.9157,70.1404,69.9071,70.1145,356400.0
2015-05-15 09:40:00,81.12,81.17,81.02,81.06,200300.0,70.1058,70.1491,70.0194,70.054,200300.0
2015-05-15 09:50:00,81.07,81.12,80.91,80.99,159000.0,70.0626,70.1058,69.9244,69.9935,159000.0
2015-05-15 10:00:00,80.97,81.0,80.75,80.76,222100.0,69.9762,70.0021,69.7861,69.7947,222100.0
2015-05-15 10:10:00,80.76,80.85,80.72,80.73,87900.0,69.7947,69.8725,69.7602,69.7688,87900.0
2015-05-15 10:20:00,80.73,80.83,80.71,80.76,83700.0,69.7688,69.8552,69.7515,69.7947,83700.0
2015-05-15 10:30:00,80.76,80.79,80.61,80.74,67900.0,69.7947,69.8207,69.6651,69.7774,67900.0
2015-05-15 10:40:00,80.74,80.8,80.69,80.69,42800.0,69.7774,69.8293,69.7342,69.7342,42800.0
2015-05-15 10:50:00,80.69,80.74,80.54,80.56,66800.0,69.7342,69.7774,69.6046,69.6219,66800.0
2015-05-15 11:00:00,80.56,80.68,80.51,80.66,53400.0,69.6219,69.7256,69.5787,69.7083,53400.0
2015-05-15 11:10:00,80.66,80.67,80.42,80.45,108300.0,69.7083,69.7169,69.5009,69.5268,108300.0
2015-05-15 11:20:00,80.44,80.54,80.41,80.43,60400.0,69.5182,69.6046,69.4922,69.5095,60400.0
2015-05-15 11:30:00,80.43,80.51,80.35,80.38,55400.0,69.5095,69.5787,69.4404,69.4663,55400.0
2015-05-15 11:40:00,80.38,80.45,80.36,80.43,67500.0,69.4663,69.5268,69.449,69.5095,67500.0
2015-05-15 11:50:00,80.42,80.43,80.23,80.3,80400.0,69.5009,69.5095,69.3367,69.3972,80400.0
2015-05-15 12:00:00,80.3,80.32,80.21,80.21,70600.0,69.3972,69.4145,69.3194,69.3194,70600.0
2015-05-15 12:10:00,80.21,80.27,80.17,80.21,70500.0,69.3194,69.3713,69.2848,69.3194,70500.0
2015-05-15 12:20:00,80.21,80.23,80.14,80.15,55400.0,69.3194,69.3367,69.2589,69.2675,55400.0
2015-05-15 12:30:00,80.16,80.2,80.15,80.17,71400.0,69.2762,69.3108,69.2675,69.2848,71400.0
2015-05-15 12:40:00,80.17,80.24,80.16,80.22,67600.0,69.2848,69.3453,69.2762,69.328,67600.0
2015-05-15 12:50:00,80.23,80.25,80.16,80.16,62800.0,69.3367,69.354,69.2762,69.2762,62800.0
2015-05-15 13:00:00,80.17,80.29,80.14,80.29,134200.0,69.2848,69.3885,69.2589,69.3885,134200.0
2015-05-15 13:10:00,80.29,80.3,80.2,80.22,39000.0,69.3885,69.3972,69.3108,69.328,39000.0
2015-05-15 13:20:00,80.23,80.24,80.15,80.19,55100.0,69.3367,69.3453,69.2675,69.3021,55100.0
2015-05-15 13:30:00,80.19,80.19,80.03,80.06,85000.0,69.3021,69.3021,69.1638,69.1898,85000.0
2015-05-15 13:40:00,80.06,80.12,80.03,80.04,87600.0,69.1898,69.2416,69.1638,69.1725,87600.0
2015-05-15 13:50:00,80.03,80.06,80.0,80.04,43000.0,69.1638,69.1898,69.1379,69.1725,43000.0
2015-05-15 14:00:00,80.03,80.06,79.99,80.01,54500.0,69.1638,69.1898,69.1293,69.1466,54500.0
2015-05-15 14:10:00,80.02,80.09,80.02,80.07,64100.0,69.1552,69.2157,69.1552,69.1984,64100.0
2015-05-15 14:20:00,80.07,80.09,80.03,80.06,59400.0,69.1984,69.2157,69.1638,69.1898,59400.0
2015-05-15 14:30:00,80.06,80.1,80.05,80.07,59300.0,69.1898,69.2243,69.1811,69.1984,59300.0
2015-05-15 14:40:00,80.08,80.2,80.07,80.16,121800.0,69.2071,69.3108,69.1984,69.2762,121800.0
2015-05-15 14:50:00,80.16,80.26,80.15,80.24,56500.0,69.2762,69.3626,69.2675,69.3453,56500.0
2015-05-15 15:00:00,80.24,80.28,80.2,80.22,110800.0,69.3453,69.3799,69.3108,69.328,110800.0
2015-05-15 15:10:00,80.21,80.22,80.11,80.19,88800.0,69.3194,69.328,69.233,69.3021,88800.0
2015-05-15 15:20:00,80.19,80.22,80.16,80.21,106600.0,69.3021,69.328,69.2762,69.3194,106600.0
2015-05-15 15:30:00,80.21,80.22,80.17,80.19,102000.0,69.3194,69.328,69.2848,69.3021,102000.0
2015-05-15 15:40:00,80.2,80.26,80.14,80.2,205800.0,69.3108,69.3626,69.2589,69.3108,205800.0
2015-05-15 15:50:00,80.2,80.25,80.16,80.22,246300.0,69.3108,69.354,69.2762,69.328,246300.0
2015-05-18 09:30:00,80.28,80.55,80.22,80.51,160100.0,69.3799,69.6132,69.328,69.5787,160100.0
2015-05-18 09:40:00,80.52,80.55,80.11,80.14,107900.0,69.5873,69.6132,69.233,69.2589,107900.0
2015-05-18 09:50:00,80.14,80.55,80.13,80.45,213200.0,69.2589,69.6132,69.2503,69.5268,213200.0
2015-05-18 10:00:00,80.45,80.46,80.18,80.21,132900.0,69.5268,69.5355,69.2935,69.3194,132900.0
2015-05-18 10:10:00,80.21,80.22,80.01,80.03,218400.0,69.3194,69.328,69.1466,69.1638,218400.0
2015-05-18 10:20:00,80.03,80.13,80.0,80.05,137800.0,69.1638,69.2503,69.1379,69.1811,137800.0
2015-05-18 10:30:00,80.05,80.11,80.0,80.01,94100.0,69.1811,69.233,69.1379,69.1466,94100.0
2015-05-18 10:40:00,80.01,80.07,79.88,79.92,151600.0,69.1466,69.1984,69.0342,69.0688,151600.0
2015-05-18 10:50:00,79.92,79.99,79.85,79.91,118800.0,69.0688,69.1293,69.0083,69.0601,118800.0
2015-05-18 11:00:00,79.92,79.95,79.84,79.95,98800.0,69.0688,69.0947,68.9996,69.0947,98800.0
2015-05-18 11:10:00,79.95,79.98,79.87,79.87,122900.0,69.0947,69.1206,69.0256,69.0256,122900.0
2015-05-18 11:20:00,79.88,79.96,79.87,79.91,83700.0,69.0342,69.1033,69.0256,69.0601,83700.0
2015-05-18 11:30:00,79.9,80.03,79.9,79.95,87200.0,69.0515,69.1638,69.0515,69.0947,87200.0
2015-05-18 11:40:00,79.95,79.99,79.79,79.8,121000.0,69.0947,69.1293,68.9564,68.9651,121000.0
2015-05-18 11:50:00,79.8,79.88,79.79,79.81,80700.0,68.9651,69.0342,68.9564,68.9737,80700.0
2015-05-18 12:00:00,79.81,79.86,79.8,79.85,41000.0,68.9737,69.0169,68.9651,69.0083,41000.0
2015-05-18 12:10:00,79.85,79.86,79.78,79.79,53500.0,69.0083,69.0169,68.9478,68.9564,53500.0
2015-05-18 12:20:00,79.79,79.9,79.79,79.89,63800.0,68.9564,69.0515,68.9564,69.0429,63800.0
2015-05-18 12:30:00,79.89,79.94,79.83,79.91,110100.0,69.0429,69.0861,68.991,69.0601,110100.0
2015-05-18 12:40:00,79.92,79.96,79.89,79.95,64700.0,69.0688,69.1033,69.0429,69.0947,64700.0
2015-05-18 12:50:00,79.95,79.98,79.93,79.98,48600.0,69.0947,69.1206,69.0774,69.1206,48600.0
2015-05-18 13:00:00,79.98,80.05,79.97,80.0,62500.0,69.1206,69.1811,69.112,69.1379,62500.0
2015-05-18 13:10:00,80.0,80.06,79.99,80.0,67100.0,69.1379,69.1898,69.1293,69.1379,67100.0
2015-05-18 13:20:00,80.01,80.12,79.98,80.11,78800.0,69.1466,69.2416,69.1206,69.233,78800.0
2015-05-18 13:30:00,80.12,80.22,80.1,80.2,87100.0,69.2416,69.328,69.2243,69.3108,87100.0
2015-05-18 13:40:00,80.2,80.21,80.13,80.21,70300.0,69.3108,69.3194,69.2503,69.3194,70300.0
2015-05-18 13:50:00,80.21,80.27,80.2,80.25,84500.0,69.3194,69.3713,69.3108,69.354,84500.0
2015-05-18 14:00:00,80.25,80.34,80.24,80.29,88800.0,69.354,69.4318,69.3453,69.3885,88800.0
2015-05-18 14:10:00,80.28,80.28,80.23,80.28,69300.0,69.3799,69.3799,69.3367,69.3799,69300.0
2015-05-18 14:20:00,80.28,80.33,80.27,80.32,77800.0,69.3799,69.4231,69.3713,69.4145,77800.0
2015-05-18 14:30:00,80.31,80.32,80.23,80.26,56600.0,69.4058,69.4145,69.3367,69.3626,56600.0
2015-05-18 14:40:00,80.27,80.27,80.14,80.15,57100.0,69.3713,69.3713,69.2589,69.2675,57100.0
2015-05-18 14:50:00,80.15,80.22,80.14,80.19,67700.0,69.2675,69.328,69.2589,69.3021,67700.0
2015-05-18 15:00:00,80.19,80.29,80.18,80.28,86300.0,69.3021,69.3885,69.2935,69.3799,86300.0
2015-05-18 15:10:00,80.28,80.29,80.23,80.26,72300.0,69.3799,69.3885,69.3367,69.3626,72300.0
2015-05-18 15:20:00,80.26,80.3,80.24,80.24,62700.0,69.3626,69.3972,69.3453,69.3453,62700.0
2015-05-18 15:30:00,80.24,80.26,80.2,80.22,102100.0,69.3453,69.3626,69.3108,69.328,102100.0
2015-05-18 15:40:00,80.23,80.26,80.19,80.19,128900.0,69.3367,69.3626,69.3021,69.3021,128900.0
2015-05-18 15:50:00,80.19,80.25,80.17,80.17,236900.0,69.3021,69.354,69.2848,69.2848,236900.0
2015-05-19 09:30:00,80.37,80.8,80.37,80.74,174900.0,69.4577,69.8293,69.4577,69.7774,174900.0
2015-05-19 09:40:00,80.71,80.75,80.45,80.59,110400.0,69.7515,69.7861,69.5268,69.6478,110400.0
2015-05-19 09:50:00,80.59,80.95,80.58,80.94,215300.0,69.6478,69.9589,69.6392,69.9503,215300.0
2015-05-19 10:00:00,80.93,80.99,80.9,80.99,166000.0,69.9416,69.9935,69.9157,69.9935,166000.0
2015-05-19 10:10:00,80.98,81.09,80.93,81.08,145500.0,69.9849,70.0799,69.9416,70.0713,145500.0
2015-05-19 10:20:00,81.08,81.14,81.0,81.09,119800.0,70.0713,70.1231,70.0021,70.0799,119800.0
2015-05-19 10:30:00,81.1,81.16,81.03,81.16,87400.0,70.0886,70.1404,70.0281,70.1404,87400.0
2015-05-19 10:40:00,81.16,81.24,81.09,81.19,118800.0,70.1404,70.2096,70.0799,70.1663,118800.0
2015-05-19 10:50:00,81.19,81.22,81.1,81.15,113200.0,70.1663,70.1923,70.0886,70.1318,113200.0
2015-05-19 11:00:00,81.14,81.2,81.11,81.11,121300.0,70.1231,70.175,70.0972,70.0972,121300.0
2015-05-19 11:10:00,81.11,81.22,81.11,81.19,123200.0,70.0972,70.1923,70.0972,70.1663,123200.0
2015-05-19 11:20:00,81.2,81.28,81.14,81.28,134900.0,70.175,70.2441,70.1231,70.2441,134900.0
2015-05-19 11:30:00,81.28,81.28,81.15,81.2,93600.0,70.2441,70.2441,70.1318,70.175,93600.0
2015-05-19 11:40:00,81.21,81.21,81.02,81.03,88000.0,70.1836,70.1836,70.0194,70.0281,88000.0
2015-05-19 11:50:00,81.04,81.19,81.04,81.15,68900.0,70.0367,70.1663,70.0367,70.1318,68900.0
2015-05-19 12:00:00,81.15,81.24,81.12,81.17,59700.0,70.1318,70.2096,70.1058,70.1491,59700.0
2015-05-19 12:10:00,81.17,81.21,81.0,81.01,136300.0,70.1491,70.1836,70.0021,70.0108,136300.0
2015-05-19 12:20:00,81.01,81.09,80.95,80.96,85500.0,70.0108,70.0799,69.9589,69.9676,85500.0
2015-05-19 12:30:00,80.96,81.14,80.84,81.07,167400.0,69.9676,70.1231,69.8639,70.0626,167400.0
2015-05-19 12:40:00,81.08,81.21,81.05,81.21,148300.0,70.0713,70.1836,70.0453,70.1836,148300.0
2015-05-19 12:50:00,81.21,81.48,81.21,81.36,258600.0,70.1836,70.417,70.1836,70.3133,258600.0
2015-05-19 13:00:00,81.37,81.37,81.19,81.33,87600.0,70.3219,70.3219,70.1663,70.2873,87600.0
2015-05-19 13:10:00,81.32,81.46,81.32,81.42,94200.0,70.2787,70.3997,70.2787,70.3651,94200.0
2015-05-19 13:20:00,81.42,81.55,81.42,81.55,142400.0,70.3651,70.4775,70.3651,70.4775,142400.0
2015-05-19 13:30:00,81.54,81.56,81.45,81.47,143500.0,70.4688,70.4861,70.391,70.4083,143500.0
2015-05-19 13:40:00,81.47,81.6,81.45,81.55,98000.0,70.4083,70.5207,70.391,70.4775,98000.0
2015-05-19 13:50:00,81.55,81.55,81.43,81.5,112800.0,70.4775,70.4775,70.3738,70.4343,112800.0
2015-05-19 14:00:00,81.49,81.51,81.43,81.46,99100.0,70.4256,70.4429,70.3738,70.3997,99100.0
2015-05-19 14:10:00,81.46,81.5,81.41,81.41,111400.0,70.3997,70.4343,70.3565,70.3565,111400.0
2015-05-19 14:20:00,81.41,81.45,81.4,81.41,47800.0,70.3565,70.391,70.3478,70.3565,47800.0
2015-05-19 14:30:00,81.41,81.46,81.33,81.39,128400.0,70.3565,70.3997,70.2873,70.3392,128400.0
2015-05-19 14:40:00,81.39,81.4,81.28,81.34,100800.0,70.3392,70.3478,70.2441,70.296,100800.0
2015-05-19 14:50:00,81.34,81.43,81.31,81.41,83500.0,70.296,70.3738,70.27,70.3565,83500.0
2015-05-19 15:00:00,81.41,81.45,81.27,81.27,156600.0,70.3565,70.391,70.2355,70.2355,156600.0
2015-05-19 15:10:00,81.27,81.31,81.23,81.3,126900.0,70.2355,70.27,70.2009,70.2614,126900.0
2015-05-19 15:20:00,81.29,81.3,81.23,81.27,140200.0,70.2528,70.2614,70.2009,70.2355,140200.0
2015-05-19 15:30:00,81.27,81.29,81.24,81.26,167000.0,70.2355,70.2528,70.2096,70.2268,167000.0
2015-05-19 15:40:00,81.26,81.38,81.25,81.38,265000.0,70.2268,70.3305,70.2182,70.3305,265000.0
2015-05-19 15:50:00,81.37,81.45,81.35,81.37,389700.0,70.3219,70.391,70.3046,70.3219,389700.0
2015-05-20 09:30:00,81.54,81.54,80.93,81.3,244900.0,70.4688,70.4688,69.9416,70.2614,244900.0
2015-05-20 09:40:00,81.29,81.29,81.01,81.13,112200.0,70.2528,70.2528,70.0108,70.1145,112200.0
2015-05-20 09:50:00,81.12,81.2,80.94,81.0,85100.0,70.1058,70.175,69.9503,70.0021,85100.0
2015-05-20 10:00:00,81.0,81.08,80.88,81.03,128200.0,70.0021,70.0713,69.8984,70.0281,128200.0
2015-05-20 10:10:00,81.05,81.08,80.93,80.96,88100.0,70.0453,70.0713,69.9416,69.9676,88100.0
2015-05-20 10:20:00,80.96,80.98,80.84,80.89,63300.0,69.9676,69.9849,69.8639,69.9071,63300.0
2015-05-20 10:30:00,80.88,80.9,80.83,80.88,96700.0,69.8984,69.9157,69.8552,69.8984,96700.0
2015-05-20 10:40:00,80.88,80.89,80.78,80.79,58600.0,69.8984,69.9071,69.812,69.8207,58600.0
2015-05-20 10:50:00,80.79,80.98,80.78,80.98,80400.0,69.8207,69.9849,69.812,69.9849,80400.0
2015-05-20 11:00:00,80.96,81.0,80.92,81.0,87800.0,69.9676,70.0021,69.933,70.0021,87800.0
2015-05-20 11:10:00,80.99,81.12,80.99,81.12,61800.0,69.9935,70.1058,69.9935,70.1058,61800.0
2015-05-20 11:20:00,81.11,81.16,80.95,81.01,150700.0,70.0972,70.1404,69.9589,70.0108,150700.0
2015-05-20 11:30:00,81.01,81.04,80.95,80.99,87600.0,70.0108,70.0367,69.9589,69.9935,87600.0
2015-05-20 11:40:00,81.0,81.01,80.84,80.87,93000.0,70.0021,70.0108,69.8639,69.8898,93000.0
2015-05-20 11:50:00,80.86,80.98,80.85,80.96,73800.0,69.8811,69.9849,69.8725,69.9676,73800.0
2015-05-20 12:00:00,80.97,80.97,80.89,80.92,61700.0,69.9762,69.9762,69.9071,69.933,61700.0
2015-05-20 12:10:00,80.92,81.07,80.92,81.07,133200.0,69.933,70.0626,69.933,70.0626,133200.0
2015-05-20 12:20:00,81.07,81.17,81.07,81.09,70100.0,70.0626,70.1491,70.0626,70.0799,70100.0
2015-05-20 12:30:00,81.09,81.14,81.05,81.1,34600.0,70.0799,70.1231,70.0453,70.0886,34600.0
2015-05-20 12:40:00,81.1,81.1,81.01,81.04,45900.0,70.0886,70.0886,70.0108,70.0367,45900.0
2015-05-20 12:50:00,81.03,81.12,81.03,81.06,44500.0,70.0281,70.1058,70.0281,70.054,44500.0
2015-05-20 13:00:00,81.07,81.1,81.01,81.02,35100.0,70.0626,70.0886,70.0108,70.0194,35100.0
2015-05-20 13:10:00,81.01,81.05,81.0,81.01,49200.0,70.0108,70.0453,70.0021,70.0108,49200.0
2015-05-20 13:20:00,81.02,81.02,80.93,80.95,91500.0,70.0194,70.0194,69.9416,69.9589,91500.0
2015-05-20 13:30:00,80.94,80.96,80.9,80.9,49400.0,69.9503,69.9676,69.9157,69.9157,49400.0
2015-05-20 13:40:00,80.9,80.91,80.86,80.91,64400.0,69.9157,69.9244,69.8811,69.9244,64400.0
2015-05-20 13:50:00,80.9,80.91,80.86,80.89,54400.0,69.9157,69.9244,69.8811,69.9071,54400.0
2015-05-20 14:00:00,80.89,81.08,80.88,80.94,83700.0,69.9071,70.0713,69.8984,69.9503,83700.0
2015-05-20 14:10:00,80.95,81.1,80.94,81.03,103500.0,69.9589,70.0886,69.9503,70.0281,103500.0
2015-05-20 14:20:00,81.03,81.15,81.0,81.15,81800.0,70.0281,70.1318,70.0021,70.1318,81800.0
2015-05-20 14:30:00,81.14,81.28,81.14,81.23,97800.0,70.1231,70.2441,70.1231,70.2009,97800.0
2015-05-20 14:40:00,81.22,81.29,81.16,81.19,58800.0,70.1923,70.2528,70.1404,70.1663,58800.0
2015-05-20 14:50:00,81.2,81.27,81.18,81.24,46500.0,70.175,70.2355,70.1577,70.2096,46500.0
2015-05-20 15:00:00,81.23,81.25,81.14,81.16,113200.0,70.2009,70.2182,70.1231,70.1404,113200.0
2015-05-20 15:10:00,81.16,81.19,80.91,80.93,126100.0,70.1404,70.1663,69.9244,69.9416,126100.0
2015-05-20 15:20:00,80.93,81.04,80.9,81.01,76600.0,69.9416,70.0367,69.9157,70.0108,76600.0
2015-05-20 15:30:00,81.01,81.01,80.96,80.97,119400.0,70.0108,70.0108,69.9676,69.9762,119400.0
2015-05-20 15:40:00,80.98,81.06,80.98,81.06,121300.0,69.9849,70.054,69.9849,70.054,121300.0
2015-05-20 15:50:00,81.05,81.07,80.96,80.97,201400.0,70.0453,70.0626,69.9676,69.9762,201400.0
2015-05-21 09:30:00,80.54,81.06,80.41,80.91,167900.0,69.6046,70.054,69.4922,69.9244,167900.0
2015-05-21 09:40:00,80.93,81.09,80.9,81.02,118300.0,69.9416,70.0799,69.9157,70.0194,118300.0
2015-05-21 09:50:00,81.01,81.17,80.93,81.1,108200.0,70.0108,70.1491,69.9416,70.0886,108200.0
2015-05-21 10:00:00,81.07,81.11,80.9,81.08,65200.0,70.0626,70.0972,69.9157,70.0713,65200.0
2015-05-21 10:10:00,81.08,81.1,80.92,80.99,81700.0,70.0713,70.0886,69.933,69.9935,81700.0
2015-05-21 10:20:00,80.99,80.99,80.86,80.9,78100.0,69.9935,69.9935,69.8811,69.9157,78100.0
2015-05-21 10:30:00,80.91,80.97,80.85,80.97,46900.0,69.9244,69.9762,69.8725,69.9762,46900.0
2015-05-21 10:40:00,80.96,80.97,80.84,80.89,58600.0,69.9676,69.9762,69.8639,69.9071,58600.0
2015-05-21 10:50:00,80.88,80.92,80.77,80.83,78000.0,69.8984,69.933,69.8034,69.8552,78000.0
2015-05-21 11:00:00,80.84,80.92,80.67,80.71,115300.0,69.8639,69.933,69.7169,69.7515,115300.0
2015-05-21 11:10:00,80.71,80.84,80.7,80.71,47100.0,69.7515,69.8639,69.7429,69.7515,47100.0
2015-05-21 11:20:00,80.71,80.86,80.69,80.81,76900.0,69.7515,69.8811,69.7342,69.8379,76900.0
2015-05-21 11:30:00,80.81,80.83,80.73,80.81,89400.0,69.8379,69.8552,69.7688,69.8379,89400.0
2015-05-21 11:40:00,80.81,80.91,80.8,80.85,65700.0,69.8379,69.9244,69.8293,69.8725,65700.0
2015-05-21 11:50:00,80.84,80.9,80.82,80.88,46900.0,69.8639,69.9157,69.8466,69.8984,46900.0
2015-05-21 12:00:00,80.87,80.91,80.82,80.83,57100.0,69.8898,69.9244,69.8466,69.8552,57100.0
2015-05-21 12:10:00,80.83,80.85,80.8,80.85,59300.0,69.8552,69.8725,69.8293,69.8725,59300.0
2015-05-21 12:20:00,80.84,80.95,80.84,80.94,43600.0,69.8639,69.9589,69.8639,69.9503,43600.0
2015-05-21 12:30:00,80.94,80.99,80.92,80.98,59600.0,69.9503,69.9935,69.933,69.9849,59600.0
2015-05-21 12:40:00,80.98,81.01,80.87,80.9,71900.0,69.9849,70.0108,69.8898,69.9157,71900.0
2015-05-21 12:50:00,80.9,80.92,80.85,80.9,71200.0,69.9157,69.933,69.8725,69.9157,71200.0
2015-05-21 13:00:00,80.91,80.92,80.82,80.84,60600.0,69.9244,69.933,69.8466,69.8639,60600.0
2015-05-21 13:10:00,80.85,80.91,80.85,80.91,48200.0,69.8725,69.9244,69.8725,69.9244,48200.0
2015-05-21 13:20:00,80.92,80.93,80.89,80.91,44600.0,69.933,69.9416,69.9071,69.9244,44600.0
2015-05-21 13:30:00,80.91,80.95,80.88,80.95,70700.0,69.9244,69.9589,69.8984,69.9589,70700.0
2015-05-21 13:40:00,80.95,80.96,80.83,80.85,66000.0,69.9589,69.9676,69.8552,69.8725,66000.0
2015-05-21 13:50:00,80.85,80.85,80.75,80.79,66800.0,69.8725,69.8725,69.7861,69.8207,66800.0
2015-05-21 14:00:00,80.79,80.83,80.76,80.83,43500.0,69.8207,69.8552,69.7947,69.8552,43500.0
2015-05-21 14:10:00,80.83,80.85,80.77,80.83,57400.0,69.8552,69.8725,69.8034,69.8552,57400.0
2015-05-21 14:20:00,80.83,80.9,80.79,80.87,60200.0,69.8552,69.9157,69.8207,69.8898,60200.0
2015-05-21 14:30:00,80.87,80.92,80.81,80.92,37500.0,69.8898,69.933,69.8379,69.933,37500.0
2015-05-21 14:40:00,80.92,80.96,80.91,80.95,60700.0,69.933,69.9676,69.9244,69.9589,60700.0
2015-05-21 14:50:00,80.95,80.96,80.87,80.89,81400.0,69.9589,69.9676,69.8898,69.9071,81400.0
2015-05-21 15:00:00,80.9,80.92,80.87,80.91,83700.0,69.9157,69.933,69.8898,69.9244,83700.0
2015-05-21 15:10:00,80.91,80.92,80.82,80.89,66500.0,69.9244,69.933,69.8466,69.9071,66500.0
2015-05-21 15:20:00,80.88,80.92,80.86,80.9,62600.0,69.8984,69.933,69.8811,69.9157,62600.0
2015-05-21 15:30:00,80.91,80.91,80.86,80.89,64000.0,69.9244,69.9244,69.8811,69.9071,64000.0
2015-05-21 15:40:00,80.9,80.95,80.89,80.89,125900.0,69.9157,69.9589,69.9071,69.9071,125900.0
2015-05-21 15:50:00,80.89,80.9,80.72,80.78,329900.0,69.9071,69.9157,69.7602,69.812,329900.0
2015-05-22 09:30:00,80.84,81.34,80.72,81.25,169200.0,69.8639,70.296,69.7602,70.2182,169200.0
2015-05-22 09:40:00,81.28,81.57,81.26,81.54,152000.0,70.2441,70.4947,70.2268,70.4688,152000.0
2015-05-22 09:50:00,81.53,81.58,81.3,81.32,66100.0,70.4602,70.5034,70.2614,70.2787,66100.0
2015-05-22 10:00:00,81.33,81.47,81.33,81.36,81300.0,70.2873,70.4083,70.2873,70.3133,81300.0
2015-05-22 10:10:00,81.36,81.36,81.2,81.2,61600.0,70.3133,70.3133,70.175,70.175,61600.0
2015-05-22 10:20:00,81.21,81.24,81.14,81.2,71200.0,70.1836,70.2096,70.1231,70.175,71200.0
2015-05-22 10:30:00,81.19,81.19,81.07,81.11,64000.0,70.1663,70.1663,70.0626,70.0972,64000.0
2015-05-22 10:40:00,81.1,81.23,81.08,81.22,49900.0,70.0886,70.2009,70.0713,70.1923,49900.0
2015-05-22 10:50:00,81.22,81.25,81.17,81.23,34800.0,70.1923,70.2182,70.1491,70.2009,34800.0
2015-05-22 11:00:00,81.23,81.25,81.12,81.14,50600.0,70.2009,70.2182,70.1058,70.1231,50600.0
2015-05-22 11:10:00,81.15,81.18,81.05,81.12,61300.0,70.1318,70.1577,70.0453,70.1058,61300.0
2015-05-22 11:20:00,81.11,81.22,81.1,81.22,31100.0,70.0972,70.1923,70.0886,70.1923,31100.0
2015-05-22 11:30:00,81.22,81.23,81.15,81.22,36300.0,70.1923,70.2009,70.1318,70.1923,36300.0
2015-05-22 11:40:00,81.23,81.29,81.22,81.22,31600.0,70.2009,70.2528,70.1923,70.1923,31600.0
2015-05-22 11:50:00,81.22,81.24,81.21,81.23,28600.0,70.1923,70.2096,70.1836,70.2009,28600.0
2015-05-22 12:00:00,81.22,81.23,81.15,81.23,98500.0,70.1923,70.2009,70.1318,70.2009,98500.0
2015-05-22 12:10:00,81.22,81.23,81.18,81.21,38000.0,70.1923,70.2009,70.1577,70.1836,38000.0
2015-05-22 12:20:00,81.2,81.25,81.18,81.24,54300.0,70.175,70.2182,70.1577,70.2096,54300.0
2015-05-22 12:30:00,81.25,81.38,81.24,81.38,65300.0,70.2182,70.3305,70.2096,70.3305,65300.0
2015-05-22 12:40:00,81.39,81.42,81.33,81.36,31800.0,70.3392,70.3651,70.2873,70.3133,31800.0
2015-05-22 12:50:00,81.36,81.42,81.33,81.42,45000.0,70.3133,70.3651,70.2873,70.3651,45000.0
2015-05-22 13:00:00,81.42,81.53,81.33,81.5,130700.0,70.3651,70.4602,70.2873,70.4343,130700.0
2015-05-22 13:10:00,81.5,81.55,81.46,81.52,45100.0,70.4343,70.4775,70.3997,70.4515,45100.0
2015-05-22 13:20:00,81.52,81.56,81.49,81.49,58600.0,70.4515,70.4861,70.4256,70.4256,58600.0
2015-05-22 13:30:00,81.49,81.52,81.46,81.5,42800.0,70.4256,70.4515,70.3997,70.4343,42800.0
2015-05-22 13:40:00,81.5,81.55,81.45,81.54,58600.0,70.4343,70.4775,70.391,70.4688,58600.0
2015-05-22 13:50:00,81.55,81.57,81.48,81.51,31500.0,70.4775,70.4947,70.417,70.4429,31500.0
2015-05-22 14:00:00,81.51,81.53,81.47,81.51,47100.0,70.4429,70.4602,70.4083,70.4429,47100.0
2015-05-22 14:10:00,81.5,81.51,81.42,81.43,59200.0,70.4343,70.4429,70.3651,70.3738,59200.0
2015-05-22 14:20:00,81.44,81.51,81.43,81.48,64700.0,70.3824,70.4429,70.3738,70.417,64700.0
2015-05-22 14:30:00,81.49,81.53,81.48,81.49,58900.0,70.4256,70.4602,70.417,70.4256,58900.0
2015-05-22 14:40:00,81.5,81.51,81.43,81.51,45300.0,70.4343,70.4429,70.3738,70.4429,45300.0
2015-05-22 14:50:00,81.51,81.54,81.47,81.52,70400.0,70.4429,70.4688,70.4083,70.4515,70400.0
2015-05-22 15:00:00,81.52,81.55,81.49,81.49,73800.0,70.4515,70.4775,70.4256,70.4256,73800.0
2015-05-22 15:10:00,81.5,81.54,81.49,81.5,37100.0,70.4343,70.4688,70.4256,70.4343,37100.0
2015-05-22 15:20:00,81.51,81.54,81.47,81.47,39500.0,70.4429,70.4688,70.4083,70.4083,39500.0
2015-05-22 15:30:00,81.48,81.48,81.34,81.38,72600.0,70.417,70.417,70.296,70.3305,72600.0
2015-05-22 15:40:00,81.38,81.38,81.33,81.34,127500.0,70.3305,70.3305,70.2873,70.296,127500.0
2015-05-22 15:50:00,81.34,81.34,81.24,81.26,337200.0,70.296,70.296,70.2096,70.2268,337200.0
2015-05-26 09:30:00,81.12,81.46,81.0,81.13,306800.0,70.1058,70.3997,70.0021,70.1145,306800.0
2015-05-26 09:40:00,81.12,81.12,80.84,80.98,215500.0,70.1058,70.1058,69.8639,69.9849,215500.0
2015-05-26 09:50:00,80.99,81.03,80.86,80.95,106700.0,69.9935,70.0281,69.8811,69.9589,106700.0
2015-05-26 10:00:00,80.95,81.07,80.89,80.99,121700.0,69.9589,70.0626,69.9071,69.9935,121700.0
2015-05-26 10:10:00,80.98,80.99,80.8,80.82,113100.0,69.9849,69.9935,69.8293,69.8466,113100.0
2015-05-26 10:20:00,80.81,80.82,80.71,80.77,117100.0,69.8379,69.8466,69.7515,69.8034,117100.0
2015-05-26 10:30:00,80.77,80.81,80.66,80.71,101500.0,69.8034,69.8379,69.7083,69.7515,101500.0
2015-05-26 10:40:00,80.7,80.74,80.53,80.55,116600.0,69.7429,69.7774,69.596,69.6132,116600.0
2015-05-26 10:50:00,80.55,80.58,80.42,80.44,81700.0,69.6132,69.6392,69.5009,69.5182,81700.0
2015-05-26 11:00:00,80.44,80.46,80.31,80.41,80100.0,69.5182,69.5355,69.4058,69.4922,80100.0
2015-05-26 11:10:00,80.4,80.44,80.2,80.22,121200.0,69.4836,69.5182,69.3108,69.328,121200.0
2015-05-26 11:20:00,80.22,80.39,80.21,80.36,125800.0,69.328,69.475,69.3194,69.449,125800.0
2015-05-26 11:30:00,80.34,80.44,80.31,80.34,113400.0,69.4318,69.5182,69.4058,69.4318,113400.0
2015-05-26 11:40:00,80.34,80.41,80.31,80.32,73800.0,69.4318,69.4922,69.4058,69.4145,73800.0
2015-05-26 11:50:00,80.32,80.32,80.19,80.2,130300.0,69.4145,69.4145,69.3021,69.3108,130300.0
2015-05-26 12:00:00,80.21,80.22,80.12,80.21,131500.0,69.3194,69.328,69.2416,69.3194,131500.0
2015-05-26 12:10:00,80.21,80.28,80.18,80.28,66200.0,69.3194,69.3799,69.2935,69.3799,66200.0
2015-05-26 12:20:00,80.27,80.31,80.21,80.27,81300.0,69.3713,69.4058,69.3194,69.3713,81300.0
2015-05-26 12:30:00,80.26,80.26,80.1,80.12,67400.0,69.3626,69.3626,69.2243,69.2416,67400.0
2015-05-26 12:40:00,80.12,80.19,80.02,80.19,81100.0,69.2416,69.3021,69.1552,69.3021,81100.0
2015-05-26 12:50:00,80.19,80.19,79.98,80.04,99100.0,69.3021,69.3021,69.1206,69.1725,99100.0
2015-05-26 13:00:00,80.05,80.06,79.98,80.05,72300.0,69.1811,69.1898,69.1206,69.1811,72300.0
2015-05-26 13:10:00,80.05,80.08,80.01,80.08,46300.0,69.1811,69.2071,69.1466,69.2071,46300.0
2015-05-26 13:20:00,80.07,80.18,80.07,80.15,42600.0,69.1984,69.2935,69.1984,69.2675,42600.0
2015-05-26 13:30:00,80.14,80.14,79.94,79.97,88400.0,69.2589,69.2589,69.0861,69.112,88400.0
2015-05-26 13:40:00,79.97,80.04,79.96,79.98,64700.0,69.112,69.1725,69.1033,69.1206,64700.0
2015-05-26 13:50:00,79.98,80.06,79.94,80.03,88700.0,69.1206,69.1898,69.0861,69.1638,88700.0
2015-05-26 14:00:00,80.03,80.12,79.99,80.0,96700.0,69.1638,69.2416,69.1293,69.1379,96700.0
2015-05-26 14:10:00,80.0,80.06,79.95,80.04,86000.0,69.1379,69.1898,69.0947,69.1725,86000.0
2015-05-26 14:20:00,80.03,80.09,80.0,80.0,76500.0,69.1638,69.2157,69.1379,69.1379,76500.0
2015-05-26 14:30:00,80.01,80.08,80.0,80.08,82400.0,69.1466,69.2071,69.1379,69.2071,82400.0
2015-05-26 14:40:00,80.08,80.1,80.02,80.05,71700.0,69.2071,69.2243,69.1552,69.1811,71700.0
2015-05-26 14:50:00,80.05,80.12,80.01,80.01,67500.0,69.1811,69.2416,69.1466,69.1466,67500.0
2015-05-26 15:00:00,80.01,80.15,80.01,80.13,71300.0,69.1466,69.2675,69.1466,69.2503,71300.0
2015-05-26 15:10:00,80.13,80.23,80.12,80.14,112900.0,69.2503,69.3367,69.2416,69.2589,112900.0
2015-05-26 15:20:00,80.15,80.24,80.1,80.22,134300.0,69.2675,69.3453,69.2243,69.328,134300.0
2015-05-26 15:30:00,80.23,80.26,80.15,80.2,134100.0,69.3367,69.3626,69.2675,69.3108,134100.0
2015-05-26 15:40:00,80.2,80.29,80.2,80.24,195800.0,69.3108,69.3885,69.3108,69.3453,195800.0
2015-05-26 15:50:00,80.25,80.26,80.18,80.22,323400.0,69.354,69.3626,69.2935,69.328,323400.0
2015-05-27 09:30:00,80.45,80.63,80.03,80.07,275400.0,69.5268,69.6824,69.1638,69.1984,275400.0
2015-05-27 09:40:00,80.07,80.25,80.0,80.17,95700.0,69.1984,69.354,69.1379,69.2848,95700.0
2015-05-27 09:50:00,80.18,80.44,80.16,80.34,90800.0,69.2935,69.5182,69.2762,69.4318,90800.0
2015-05-27 10:00:00,80.36,80.38,80.11,80.17,72900.0,69.449,69.4663,69.233,69.2848,72900.0
2015-05-27 10:10:00,80.17,80.24,80.14,80.15,121000.0,69.2848,69.3453,69.2589,69.2675,121000.0
2015-05-27 10:20:00,80.15,80.15,80.04,80.06,74700.0,69.2675,69.2675,69.1725,69.1898,74700.0
2015-05-27 10:30:00,80.06,80.13,80.0,80.01,174600.0,69.1898,69.2503,69.1379,69.1466,174600.0
2015-05-27 10:40:00,80.01,80.02,79.95,79.95,127700.0,69.1466,69.1552,69.0947,69.0947,127700.0
2015-05-27 10:50:00,79.95,80.06,79.86,80.0,152500.0,69.0947,69.1898,69.0169,69.1379,152500.0
2015-05-27 11:00:00,80.02,80.03,79.95,79.99,152400.0,69.1552,69.1638,69.0947,69.1293,152400.0
2015-05-27 11:10:00,79.99,79.99,79.86,79.87,106400.0,69.1293,69.1293,69.0169,69.0256,106400.0
2015-05-27 11:20:00,79.86,79.99,79.84,79.97,127400.0,69.0169,69.1293,68.9996,69.112,127400.0
2015-05-27 11:30:00,79.97,79.98,79.87,79.9,118000.0,69.112,69.1206,69.0256,69.0515,118000.0
2015-05-27 11:40:00,79.9,79.95,79.89,79.92,84700.0,69.0515,69.0947,69.0429,69.0688,84700.0
2015-05-27 11:50:00,79.91,79.98,79.88,79.95,73100.0,69.0601,69.1206,69.0342,69.0947,73100.0
2015-05-27 12:00:00,79.95,79.96,79.89,79.95,67400.0,69.0947,69.1033,69.0429,69.0947,67400.0
2015-05-27 12:10:00,79.95,80.02,79.94,79.99,68800.0,69.0947,69.1552,69.0861,69.1293,68800.0
2015-05-27 12:20:00,79.99,80.07,79.98,80.05,86700.0,69.1293,69.1984,69.1206,69.1811,86700.0
2015-05-27 12:30:00,80.04,80.07,79.98,80.04,64100.0,69.1725,69.1984,69.1206,69.1725,64100.0
2015-05-27 12:40:00,80.05,80.07,79.99,80.03,65300.0,69.1811,69.1984,69.1293,69.1638,65300.0
2015-05-27 12:50:00,80.03,80.04,79.99,80.01,25600.0,69.1638,69.1725,69.1293,69.1466,25600.0
2015-05-27 13:00:00,80.01,80.11,79.98,80.1,86100.0,69.1466,69.233,69.1206,69.2243,86100.0
2015-05-27 13:10:00,80.11,80.12,80.0,80.0,52900.0,69.233,69.2416,69.1379,69.1379,52900.0
2015-05-27 13:20:00,80.0,80.08,79.99,80.05,67400.0,69.1379,69.2071,69.1293,69.1811,67400.0
2015-05-27 13:30:00,80.06,80.13,80.01,80.07,67000.0,69.1898,69.2503,69.1466,69.1984,67000.0
2015-05-27 13:40:00,80.08,80.09,79.99,80.0,90800.0,69.2071,69.2157,69.1293,69.1379,90800.0
2015-05-27 13:50:00,80.01,80.1,80.0,80.09,68700.0,69.1466,69.2243,69.1379,69.2157,68700.0
2015-05-27 14:00:00,80.08,80.13,80.04,80.04,77300.0,69.2071,69.2503,69.1725,69.1725,77300.0
2015-05-27 14:10:00,80.04,80.11,80.0,80.01,81000.0,69.1725,69.233,69.1379,69.1466,81000.0
2015-05-27 14:20:00,80.01,80.08,80.01,80.07,35800.0,69.1466,69.2071,69.1466,69.1984,35800.0
2015-05-27 14:30:00,80.07,80.09,80.0,80.02,60600.0,69.1984,69.2157,69.1379,69.1552,60600.0
2015-05-27 14:40:00,80.03,80.05,80.0,80.01,67200.0,69.1638,69.1811,69.1379,69.1466,67200.0
2015-05-27 14:50:00,80.0,80.04,79.98,80.02,83200.0,69.1379,69.1725,69.1206,69.1552,83200.0
2015-05-27 15:00:00,80.02,80.07,80.02,80.06,100700.0,69.1552,69.1984,69.1552,69.1898,100700.0
2015-05-27 15:10:00,80.06,80.11,80.02,80.11,147800.0,69.1898,69.233,69.1552,69.233,147800.0
2015-05-27 15:20:00,80.11,80.11,80.0,80.01,85000.0,69.233,69.233,69.1379,69.1466,85000.0
2015-05-27 15:30:00,80.01,80.09,80.0,80.08,91000.0,69.1466,69.2157,69.1379,69.2071,91000.0
2015-05-27 15:40:00,80.09,80.18,80.06,80.17,354400.0,69.2157,69.2935,69.1898,69.2848,354400.0
2015-05-27 15:50:00,80.16,80.17,80.03,80.09,522100.0,69.2762,69.2848,69.1638,69.2157,522100.0
2015-05-28 09:30:00,79.97,80.19,79.89,80.11,157700.0,69.112,69.3021,69.0429,69.233,157700.0
2015-05-28 09:40:00,80.1,80.19,80.0,80.04,99100.0,69.2243,69.3021,69.1379,69.1725,99100.0
2015-05-28 09:50:00,80.05,80.1,79.98,79.98,110900.0,69.1811,69.2243,69.1206,69.1206,110900.0
2015-05-28 10:00:00,79.99,80.15,79.98,80.11,94500.0,69.1293,69.2675,69.1206,69.233,94500.0
2015-05-28 10:10:00,80.11,80.12,80.0,80.09,61000.0,69.233,69.2416,69.1379,69.2157,61000.0
2015-05-28 10:20:00,80.09,80.16,80.03,80.11,60100.0,69.2157,69.2762,69.1638,69.233,60100.0
2015-05-28 10:30:00,80.11,80.17,79.99,80.14,132800.0,69.233,69.2848,69.1293,69.2589,132800.0
2015-05-28 10:40:00,80.13,80.14,80.0,80.11,89000.0,69.2503,69.2589,69.1379,69.233,89000.0
2015-05-28 10:50:00,80.11,80.11,79.99,80.0,108300.0,69.233,69.233,69.1293,69.1379,108300.0
2015-05-28 11:00:00,80.01,80.13,80.0,80.04,102100.0,69.1466,69.2503,69.1379,69.1725,102100.0
2015-05-28 11:10:00,80.04,80.25,80.0,80.23,76900.0,69.1725,69.354,69.1379,69.3367,76900.0
2015-05-28 11:20:00,80.23,80.24,80.12,80.14,48900.0,69.3367,69.3453,69.2416,69.2589,48900.0
2015-05-28 11:30:00,80.14,80.18,80.02,80.12,49100.0,69.2589,69.2935,69.1552,69.2416,49100.0
2015-05-28 11:40:00,80.12,80.13,79.99,80.0,66700.0,69.2416,69.2503,69.1293,69.1379,66700.0
2015-05-28 11:50:00,80.01,80.07,79.96,80.04,76600.0,69.1466,69.1984,69.1033,69.1725,76600.0
2015-05-28 12:00:00,80.04,80.05,79.99,80.0,55500.0,69.1725,69.1811,69.1293,69.1379,55500.0
2015-05-28 12:10:00,80.01,80.04,80.0,80.02,54900.0,69.1466,69.1725,69.1379,69.1552,54900.0
2015-05-28 12:20:00,80.02,80.08,80.0,80.05,61500.0,69.1552,69.2071,69.1379,69.1811,61500.0
2015-05-28 12:30:00,80.06,80.07,79.89,79.89,114900.0,69.1898,69.1984,69.0429,69.0429,114900.0
2015-05-28 12:40:00,79.89,80.05,79.88,80.04,54800.0,69.0429,69.1811,69.0342,69.1725,54800.0
2015-05-28 12:50:00,80.04,80.04,79.98,80.01,54700.0,69.1725,69.1725,69.1206,69.1466,54700.0
2015-05-28 13:00:00,80.0,80.11,79.99,80.08,58800.0,69.1379,69.233,69.1293,69.2071,58800.0
2015-05-28 13:10:00,80.08,80.09,80.0,80.03,79900.0,69.2071,69.2157,69.1379,69.1638,79900.0
2015-05-28 13:20:00,80.04,80.08,80.0,80.03,40400.0,69.1725,69.2071,69.1379,69.1638,40400.0
2015-05-28 13:30:00,80.03,80.06,79.98,80.03,73100.0,69.1638,69.1898,69.1206,69.1638,73100.0
2015-05-28 13:40:00,80.03,80.06,80.0,80.04,65800.0,69.1638,69.1898,69.1379,69.1725,65800.0
2015-05-28 13:50:00,80.05,80.09,80.01,80.03,71500.0,69.1811,69.2157,69.1466,69.1638,71500.0
2015-05-28 14:00:00,80.04,80.05,79.98,80.01,60500.0,69.1725,69.1811,69.1206,69.1466,60500.0
2015-05-28 14:10:00,80.01,80.06,80.0,80.01,76800.0,69.1466,69.1898,69.1379,69.1466,76800.0
2015-05-28 14:20:00,80.02,80.1,80.01,80.09,106000.0,69.1552,69.2243,69.1466,69.2157,106000.0
2015-05-28 14:30:00,80.09,80.09,80.01,80.02,94000.0,69.2157,69.2157,69.1466,69.1552,94000.0
2015-05-28 14:40:00,80.02,80.08,80.01,80.04,80600.0,69.1552,69.2071,69.1466,69.1725,80600.0
2015-05-28 14:50:00,80.04,80.07,80.01,80.01,146800.0,69.1725,69.1984,69.1466,69.1466,146800.0
2015-05-28 15:00:00,80.01,80.05,79.96,79.97,148600.0,69.1466,69.1811,69.1033,69.112,148600.0
2015-05-28 15:10:00,79.97,80.01,79.92,80.01,177300.0,69.112,69.1466,69.0688,69.1466,177300.0
2015-05-28 15:20:00,80.01,80.02,79.95,80.0,250000.0,69.1466,69.1552,69.0947,69.1379,250000.0
2015-05-28 15:30:00,80.0,80.01,79.96,80.0,236600.0,69.1379,69.1466,69.1033,69.1379,236600.0
2015-05-28 15:40:00,80.0,80.07,79.99,80.05,178100.0,69.1379,69.1984,69.1293,69.1811,178100.0
2015-05-28 15:50:00,80.05,80.11,80.03,80.06,249700.0,69.1811,69.233,69.1638,69.1898,249700.0
2015-05-29 09:30:00,80.04,80.1,79.62,79.99,259400.0,69.1725,69.2243,68.8095,69.1293,259400.0
2015-05-29 09:40:00,79.95,80.0,79.75,79.81,226700.0,69.0947,69.1379,68.9219,68.9737,226700.0
2015-05-29 09:50:00,79.81,79.91,79.73,79.85,240100.0,68.9737,69.0601,68.9046,69.0083,240100.0
2015-05-29 10:00:00,79.85,79.86,79.77,79.78,170100.0,69.0083,69.0169,68.9391,68.9478,170100.0
2015-05-29 10:10:00,79.78,79.89,79.78,79.85,286600.0,68.9478,69.0429,68.9478,69.0083,286600.0
2015-05-29 10:20:00,79.85,79.87,79.82,79.84,119200.0,69.0083,69.0256,68.9824,68.9996,119200.0
2015-05-29 10:30:00,79.84,79.85,79.7,79.78,229300.0,68.9996,69.0083,68.8786,68.9478,229300.0
2015-05-29 10:40:00,79.79,79.81,79.62,79.64,385800.0,68.9564,68.9737,68.8095,68.8268,385800.0
2015-05-29 10:50:00,79.64,79.76,79.61,79.73,199200.0,68.8268,68.9305,68.8009,68.9046,199200.0
2015-05-29 11:00:00,79.72,79.83,79.69,79.81,337600.0,68.8959,68.991,68.87,68.9737,337600.0
2015-05-29 11:10:00,79.81,79.86,79.71,79.82,101300.0,68.9737,69.0169,68.8873,68.9824,101300.0
2015-05-29 11:20:00,79.82,79.82,79.74,79.77,115000.0,68.9824,68.9824,68.9132,68.9391,115000.0
2015-05-29 11:30:00,79.76,79.77,79.68,79.77,191100.0,68.9305,68.9391,68.8614,68.9391,191100.0
2015-05-29 11:40:00,79.77,79.88,79.76,79.84,43600.0,68.9391,69.0342,68.9305,68.9996,43600.0
2015-05-29 11:50:00,79.85,79.87,79.78,79.81,35000.0,69.0083,69.0256,68.9478,68.9737,35000.0
2015-05-29 12:00:00,79.81,79.87,79.81,79.85,43400.0,68.9737,69.0256,68.9737,69.0083,43400.0
2015-05-29 12:10:00,79.86,79.86,79.79,79.83,80300.0,69.0169,69.0169,68.9564,68.991,80300.0
2015-05-29 12:20:00,79.83,79.85,79.8,79.83,33800.0,68.991,69.0083,68.9651,68.991,33800.0
2015-05-29 12:30:00,79.83,79.93,79.82,79.92,57900.0,68.991,69.0774,68.9824,69.0688,57900.0
2015-05-29 12:40:00,79.93,79.99,79.85,79.85,63400.0,69.0774,69.1293,69.0083,69.0083,63400.0
2015-05-29 12:50:00,79.84,79.92,79.84,79.92,103700.0,68.9996,69.0688,68.9996,69.0688,103700.0
2015-05-29 13:00:00,79.93,79.94,79.84,79.9,46200.0,69.0774,69.0861,68.9996,69.0515,46200.0
2015-05-29 13:10:00,79.9,79.91,79.84,79.85,46600.0,69.0515,69.0601,68.9996,69.0083,46600.0
2015-05-29 13:20:00,79.85,80.03,79.85,80.02,94000.0,69.0083,69.1638,69.0083,69.1552,94000.0
2015-05-29 13:30:00,80.03,80.05,79.96,79.96,60300.0,69.1638,69.1811,69.1033,69.1033,60300.0
2015-05-29 13:40:00,79.96,79.97,79.9,79.92,44900.0,69.1033,69.112,69.0515,69.0688,44900.0
2015-05-29 13:50:00,79.91,79.92,79.81,79.84,98700.0,69.0601,69.0688,68.9737,68.9996,98700.0
2015-05-29 14:00:00,79.84,79.85,79.78,79.79,60500.0,68.9996,69.0083,68.9478,68.9564,60500.0
2015-05-29 14:10:00,79.79,79.81,79.68,79.68,77600.0,68.9564,68.9737,68.8614,68.8614,77600.0
2015-05-29 14:20:00,79.69,79.71,79.61,79.68,145000.0,68.87,68.8873,68.8009,68.8614,145000.0
2015-05-29 14:30:00,79.68,79.72,79.58,79.7,250400.0,68.8614,68.8959,68.7749,68.8786,250400.0
2015-05-29 14:40:00,79.69,79.76,79.67,79.73,177600.0,68.87,68.9305,68.8527,68.9046,177600.0
2015-05-29 14:50:00,79.74,79.81,79.71,79.77,130500.0,68.9132,68.9737,68.8873,68.9391,130500.0
2015-05-29 15:00:00,79.76,79.82,79.74,79.79,102600.0,68.9305,68.9824,68.9132,68.9564,102600.0
2015-05-29 15:10:00,79.79,79.88,79.74,79.75,131100.0,68.9564,69.0342,68.9132,68.9219,131100.0
2015-05-29 15:20:00,79.76,79.84,79.75,79.79,107100.0,68.9305,68.9996,68.9219,68.9564,107100.0
2015-05-29 15:30:00,79.8,79.85,79.75,79.81,231800.0,68.9651,69.0083,68.9219,68.9737,231800.0
2015-05-29 15:40:00,79.81,79.85,79.78,79.79,186900.0,68.9737,69.0083,68.9478,68.9564,186900.0
2015-05-29 15:50:00,79.79,79.88,79.69,79.7,855700.0,68.9564,69.0342,68.87,68.8786,855700.0
2015-06-01 09:30:00,79.94,80.17,79.64,79.64,167766.0,69.0861,69.2848,68.8268,68.8268,167766.0
2015-06-01 09:40:00,79.65,79.71,79.31,79.41,217581.0,68.8354,68.8873,68.5416,68.628,217581.0
2015-06-01 09:50:00,79.41,79.52,79.39,79.5,142990.0,68.628,68.7231,68.6107,68.7058,142990.0
2015-06-01 10:00:00,79.52,79.73,79.48,79.53,134107.0,68.7231,68.9046,68.6885,68.7317,134107.0
2015-06-01 10:10:00,79.53,79.53,79.21,79.22,141012.0,68.7317,68.7317,68.4552,68.4638,141012.0
2015-06-01 10:20:00,79.22,79.41,79.2,79.39,118737.0,68.4638,68.628,68.4465,68.6107,118737.0
2015-06-01 10:30:00,79.39,79.39,79.21,79.23,177865.0,68.6107,68.6107,68.4552,68.4725,177865.0
2015-06-01 10:40:00,79.22,79.22,78.95,79.03,173802.0,68.4638,68.4638,68.2305,68.2996,173802.0
2015-06-01 10:50:00,79.04,79.07,78.95,79.06,185726.0,68.3083,68.3342,68.2305,68.3255,185726.0
2015-06-01 11:00:00,79.07,79.2,79.07,79.09,158719.0,68.3342,68.4465,68.3342,68.3515,158719.0
2015-06-01 11:10:00,79.1,79.14,79.03,79.08,109320.0,68.3601,68.3947,68.2996,68.3428,109320.0
2015-06-01 11:20:00,79.08,79.13,78.98,78.99,91807.0,68.3428,68.386,68.2564,68.265,91807.0
2015-06-01 11:30:00,78.99,79.11,78.99,79.11,104702.0,68.265,68.3688,68.265,68.3688,104702.0
2015-06-01 11:40:00,79.1,79.1,78.99,79.02,79448.0,68.3601,68.3601,68.265,68.291,79448.0
2015-06-01 11:50:00,79.03,79.15,79.01,79.14,84144.0,68.2996,68.4033,68.2823,68.3947,84144.0
2015-06-01 12:00:00,79.14,79.21,79.12,79.15,75099.0,68.3947,68.4552,68.3774,68.4033,75099.0
2015-06-01 12:10:00,79.15,79.26,79.1,79.26,65825.0,68.4033,68.4984,68.3601,68.4984,65825.0
2015-06-01 12:20:00,79.25,79.4,79.25,79.39,104562.0,68.4897,68.6194,68.4897,68.6107,104562.0
2015-06-01 12:30:00,79.39,79.39,79.32,79.35,48416.0,68.6107,68.6107,68.5502,68.5762,48416.0
2015-06-01 12:40:00,79.35,79.37,79.33,79.37,55370.0,68.5762,68.5935,68.5589,68.5935,55370.0
2015-06-01 12:50:00,79.36,79.46,79.36,79.44,56062.0,68.5848,68.6712,68.5848,68.6539,56062.0
2015-06-01 13:00:00,79.44,79.5,79.44,79.48,53386.0,68.6539,68.7058,68.6539,68.6885,53386.0
2015-06-01 13:10:00,79.48,79.53,79.43,79.47,64570.0,68.6885,68.7317,68.6453,68.6799,64570.0
2015-06-01 13:20:00,79.46,79.49,79.44,79.49,75036.0,68.6712,68.6972,68.6539,68.6972,75036.0
2015-06-01 13:30:00,79.49,79.57,79.49,79.54,65647.0,68.6972,68.7663,68.6972,68.7404,65647.0
2015-06-01 13:40:00,79.53,79.56,79.48,79.48,56377.0,68.7317,68.7577,68.6885,68.6885,56377.0
2015-06-01 13:50:00,79.49,79.49,79.42,79.47,77465.0,68.6972,68.6972,68.6367,68.6799,77465.0
2015-06-01 14:00:00,79.47,79.5,79.41,79.46,57658.0,68.6799,68.7058,68.628,68.6712,57658.0
2015-06-01 14:10:00,79.46,79.5,79.41,79.49,55166.0,68.6712,68.7058,68.628,68.6972,55166.0
2015-06-01 14:20:00,79.49,79.63,79.48,79.63,81389.0,68.6972,68.8182,68.6885,68.8182,81389.0
2015-06-01 14:30:00,79.63,79.69,79.63,79.66,105266.0,68.8182,68.87,68.8182,68.8441,105266.0
2015-06-01 14:40:00,79.66,79.66,79.55,79.58,74087.0,68.8441,68.8441,68.749,68.7749,74087.0
2015-06-01 14:50:00,79.58,79.64,79.56,79.64,84320.0,68.7749,68.8268,68.7577,68.8268,84320.0
2015-06-01 15:00:00,79.65,79.66,79.59,79.61,67164.0,68.8354,68.8441,68.7836,68.8009,67164.0
2015-06-01 15:10:00,79.61,79.7,79.59,79.63,90737.0,68.8009,68.8786,68.7836,68.8182,90737.0
2015-06-01 15:20:00,79.63,79.63,79.59,79.6,60779.0,68.8182,68.8182,68.7836,68.7922,60779.0
2015-06-01 15:30:00,79.61,79.61,79.44,79.45,129936.0,68.8009,68.8009,68.6539,68.6626,129936.0
2015-06-01 15:40:00,79.45,79.48,79.39,79.45,136335.0,68.6626,68.6885,68.6107,68.6626,136335.0
2015-06-01 15:50:00,79.46,79.48,79.38,79.45,271628.0,68.6712,68.6885,68.6021,68.6626,271628.0
2015-06-02 09:30:00,79.26,79.47,79.18,79.4,155961.0,68.4984,68.6799,68.4293,68.6194,155961.0
2015-06-02 09:40:00,79.36,79.59,79.24,79.25,121112.0,68.5848,68.7836,68.4811,68.4897,121112.0
2015-06-02 09:50:00,79.24,79.53,79.18,79.43,90102.0,68.4811,68.7317,68.4293,68.6453,90102.0
2015-06-02 10:00:00,79.42,79.53,79.37,79.41,74374.0,68.6367,68.7317,68.5935,68.628,74374.0
2015-06-02 10:10:00,79.41,79.53,79.38,79.4,55703.0,68.628,68.7317,68.6021,68.6194,55703.0
2015-06-02 10:20:00,79.4,79.61,79.4,79.59,112745.0,68.6194,68.8009,68.6194,68.7836,112745.0
2015-06-02 10:30:00,79.6,79.84,79.56,79.8,87827.0,68.7922,68.9996,68.7577,68.9651,87827.0
2015-06-02 10:40:00,79.79,79.89,79.76,79.84,83213.0,68.9564,69.0429,68.9305,68.9996,83213.0
2015-06-02 10:50:00,79.85,79.91,79.72,79.85,122305.0,69.0083,69.0601,68.8959,69.0083,122305.0
2015-06-02 11:00:00,79.85,79.94,79.76,79.85,79998.0,69.0083,69.0861,68.9305,69.0083,79998.0
2015-06-02 11:10:00,79.85,79.86,79.66,79.67,67215.0,69.0083,69.0169,68.8441,68.8527,67215.0
2015-06-02 11:20:00,79.68,79.81,79.68,79.75,83375.0,68.8614,68.9737,68.8614,68.9219,83375.0
2015-06-02 11:30:00,79.76,79.82,79.74,79.75,74434.0,68.9305,68.9824,68.9132,68.9219,74434.0
2015-06-02 11:40:00,79.75,79.89,79.75,79.83,51677.0,68.9219,69.0429,68.9219,68.991,51677.0
2015-06-02 11:50:00,79.83,79.91,79.81,79.89,59557.0,68.991,69.0601,68.9737,69.0429,59557.0
2015-06-02 12:00:00,79.89,80.06,79.79,79.94,81481.0,69.0429,69.1898,68.9564,69.0861,81481.0
2015-06-02 12:10:00,79.97,79.98,79.9,79.98,28998.0,69.112,69.1206,69.0515,69.1206,28998.0
2015-06-02 12:20:00,79.98,80.03,79.97,80.02,57850.0,69.1206,69.1638,69.112,69.1552,57850.0
2015-06-02 12:30:00,80.03,80.09,80.02,80.05,70124.0,69.1638,69.2157,69.1552,69.1811,70124.0
2015-06-02 12:40:00,80.06,80.11,80.03,80.1,46642.0,69.1898,69.233,69.1638,69.2243,46642.0
2015-06-02 12:50:00,80.1,80.16,80.08,80.13,51849.0,69.2243,69.2762,69.2071,69.2503,51849.0
2015-06-02 13:00:00,80.12,80.15,80.07,80.08,33493.0,69.2416,69.2675,69.1984,69.2071,33493.0
2015-06-02 13:10:00,80.09,80.14,80.04,80.13,43211.0,69.2157,69.2589,69.1725,69.2503,43211.0
2015-06-02 13:20:00,80.12,80.16,80.06,80.09,73965.0,69.2416,69.2762,69.1898,69.2157,73965.0
2015-06-02 13:30:00,80.08,80.21,80.07,80.12,84567.0,69.2071,69.3194,69.1984,69.2416,84567.0
2015-06-02 13:40:00,80.13,80.17,80.09,80.17,35094.0,69.2503,69.2848,69.2157,69.2848,35094.0
2015-06-02 13:50:00,80.16,80.27,80.14,80.19,84171.0,69.2762,69.3713,69.2589,69.3021,84171.0
2015-06-02 14:00:00,80.2,80.21,80.14,80.18,50939.0,69.3108,69.3194,69.2589,69.2935,50939.0
2015-06-02 14:10:00,80.19,80.2,80.12,80.12,103425.0,69.3021,69.3108,69.2416,69.2416,103425.0
2015-06-02 14:20:00,80.11,80.18,80.09,80.17,31988.0,69.233,69.2935,69.2157,69.2848,31988.0
2015-06-02 14:30:00,80.17,80.21,80.06,80.06,46978.0,69.2848,69.3194,69.1898,69.1898,46978.0
2015-06-02 14:40:00,80.05,80.06,79.98,80.0,60469.0,69.1811,69.1898,69.1206,69.1379,60469.0
2015-06-02 14:50:00,79.99,80.16,79.97,80.16,152179.0,69.1293,69.2762,69.112,69.2762,152179.0
2015-06-02 15:00:00,80.15,80.16,80.01,80.05,117088.0,69.2675,69.2762,69.1466,69.1811,117088.0
2015-06-02 15:10:00,80.05,80.06,79.97,80.05,72954.0,69.1811,69.1898,69.112,69.1811,72954.0
2015-06-02 15:20:00,80.05,80.09,79.99,80.03,80226.0,69.1811,69.2157,69.1293,69.1638,80226.0
2015-06-02 15:30:00,80.02,80.07,79.99,80.0,126864.0,69.1552,69.1984,69.1293,69.1379,126864.0
2015-06-02 15:40:00,80.0,80.02,79.89,79.93,146578.0,69.1379,69.1552,69.0429,69.0774,146578.0
2015-06-02 15:50:00,79.93,80.0,79.9,79.96,395194.0,69.0774,69.1379,69.0515,69.1033,395194.0
2015-06-03 09:30:00,80.32,80.48,80.12,80.26,130952.0,69.4145,69.5527,69.2416,69.3626,130952.0
2015-06-03 09:40:00,80.24,80.57,80.22,80.47,106287.0,69.3453,69.6305,69.328,69.5441,106287.0
2015-06-03 09:50:00,80.48,80.5,80.37,80.42,79857.0,69.5527,69.57,69.4577,69.5009,79857.0
2015-06-03 10:00:00,80.42,80.64,80.4,80.63,125183.0,69.5009,69.691,69.4836,69.6824,125183.0
2015-06-03 10:10:00,80.64,80.99,80.64,80.97,123508.0,69.691,69.9935,69.691,69.9762,123508.0
2015-06-03 10:20:00,80.98,81.1,80.96,80.99,148222.0,69.9849,70.0886,69.9676,69.9935,148222.0
2015-06-03 10:30:00,80.99,81.1,80.97,81.1,113411.0,69.9935,70.0886,69.9762,70.0886,113411.0
2015-06-03 10:40:00,81.09,81.15,81.08,81.15,110975.0,70.0799,70.1318,70.0713,70.1318,110975.0
2015-06-03 10:50:00,81.15,81.27,81.08,81.26,142381.0,70.1318,70.2355,70.0713,70.2268,142381.0
2015-06-03 11:00:00,81.25,81.25,80.99,81.03,92925.0,70.2182,70.2182,69.9935,70.0281,92925.0
2015-06-03 11:10:00,81.03,81.1,80.99,81.0,88730.0,70.0281,70.0886,69.9935,70.0021,88730.0
2015-06-03 11:20:00,81.01,81.05,80.94,80.94,89433.0,70.0108,70.0453,69.9503,69.9503,89433.0
2015-06-03 11:30:00,80.95,80.96,80.84,80.87,56136.0,69.9589,69.9676,69.8639,69.8898,56136.0
2015-06-03 11:40:00,80.88,80.89,80.75,80.79,133034.0,69.8984,69.9071,69.7861,69.8207,133034.0
2015-06-03 11:50:00,80.8,80.87,80.78,80.87,171596.0,69.8293,69.8898,69.812,69.8898,171596.0
2015-06-03 12:00:00,80.86,80.87,80.8,80.83,79135.0,69.8811,69.8898,69.8293,69.8552,79135.0
2015-06-03 12:10:00,80.83,80.85,80.61,80.61,68435.0,69.8552,69.8725,69.6651,69.6651,68435.0
2015-06-03 12:20:00,80.61,80.62,80.44,80.58,79530.0,69.6651,69.6737,69.5182,69.6392,79530.0
2015-06-03 12:30:00,80.58,80.66,80.57,80.62,39129.0,69.6392,69.7083,69.6305,69.6737,39129.0
2015-06-03 12:40:00,80.63,80.64,80.49,80.54,46637.0,69.6824,69.691,69.5614,69.6046,46637.0
2015-06-03 12:50:00,80.54,80.62,80.49,80.62,59095.0,69.6046,69.6737,69.5614,69.6737,59095.0
2015-06-03 13:00:00,80.62,80.7,80.59,80.7,32394.0,69.6737,69.7429,69.6478,69.7429,32394.0
2015-06-03 13:10:00,80.69,80.8,80.69,80.74,49481.0,69.7342,69.8293,69.7342,69.7774,49481.0
2015-06-03 13:20:00,80.73,80.73,80.64,80.71,74391.0,69.7688,69.7688,69.691,69.7515,74391.0
2015-06-03 13:30:00,80.7,80.74,80.65,80.7,35046.0,69.7429,69.7774,69.6997,69.7429,35046.0
2015-06-03 13:40:00,80.7,80.77,80.67,80.71,56081.0,69.7429,69.8034,69.7169,69.7515,56081.0
2015-06-03 13:50:00,80.72,80.78,80.71,80.73,33844.0,69.7602,69.812,69.7515,69.7688,33844.0
2015-06-03 14:00:00,80.74,80.84,80.71,80.79,54122.0,69.7774,69.8639,69.7515,69.8207,54122.0
2015-06-03 14:10:00,80.79,80.94,80.78,80.94,50757.0,69.8207,69.9503,69.812,69.9503,50757.0
2015-06-03 14:20:00,80.94,80.99,80.87,80.88,70503.0,69.9503,69.9935,69.8898,69.8984,70503.0
2015-06-03 14:30:00,80.89,80.91,80.8,80.8,59733.0,69.9071,69.9244,69.8293,69.8293,59733.0
2015-06-03 14:40:00,80.8,80.83,80.73,80.73,53532.0,69.8293,69.8552,69.7688,69.7688,53532.0
2015-06-03 14:50:00,80.74,80.76,80.69,80.7,46360.0,69.7774,69.7947,69.7342,69.7429,46360.0
2015-06-03 15:00:00,80.69,80.75,80.69,80.74,69169.0,69.7342,69.7861,69.7342,69.7774,69169.0
2015-06-03 15:10:00,80.74,80.79,80.66,80.7,89368.0,69.7774,69.8207,69.7083,69.7429,89368.0
2015-06-03 15:20:00,80.71,80.71,80.65,80.66,73138.0,69.7515,69.7515,69.6997,69.7083,73138.0
2015-06-03 15:30:00,80.67,80.75,80.64,80.75,164386.0,69.7169,69.7861,69.691,69.7861,164386.0
2015-06-03 15:40:00,80.75,80.77,80.65,80.67,227225.0,69.7861,69.8034,69.6997,69.7169,227225.0
2015-06-03 15:50:00,80.67,80.73,80.55,80.62,455104.0,69.7169,69.7688,69.6132,69.6737,455104.0
2015-06-04 09:30:00,80.05,80.34,79.93,80.06,244221.0,69.1811,69.4318,69.0774,69.1898,244221.0
2015-06-04 09:40:00,80.06,80.18,79.97,79.97,93891.0,69.1898,69.2935,69.112,69.112,93891.0
2015-06-04 09:50:00,79.97,80.18,79.91,80.0,124565.0,69.112,69.2935,69.0601,69.1379,124565.0
2015-06-04 10:00:00,80.0,80.3,79.98,80.17,110662.0,69.1379,69.3972,69.1206,69.2848,110662.0
2015-06-04 10:10:00,80.18,80.24,80.09,80.11,49147.0,69.2935,69.3453,69.2157,69.233,49147.0
2015-06-04 10:20:00,80.12,80.16,79.94,79.95,123529.0,69.2416,69.2762,69.0861,69.0947,123529.0
2015-06-04 10:30:00,79.95,79.96,79.76,79.79,231842.0,69.0947,69.1033,68.9305,68.9564,231842.0
2015-06-04 10:40:00,79.79,79.92,79.78,79.82,114898.0,68.9564,69.0688,68.9478,68.9824,114898.0
2015-06-04 10:50:00,79.82,79.86,79.75,79.78,98087.0,68.9824,69.0169,68.9219,68.9478,98087.0
2015-06-04 11:00:00,79.76,79.78,79.59,79.62,115872.0,68.9305,68.9478,68.7836,68.8095,115872.0
2015-06-04 11:10:00,79.61,79.84,79.61,79.74,89559.0,68.8009,68.9996,68.8009,68.9132,89559.0
2015-06-04 11:20:00,79.74,79.81,79.69,79.71,85591.0,68.9132,68.9737,68.87,68.8873,85591.0
2015-06-04 11:30:00,79.71,79.71,79.62,79.67,102183.0,68.8873,68.8873,68.8095,68.8527,102183.0
2015-06-04 11:40:00,79.68,79.78,79.58,79.59,81835.0,68.8614,68.9478,68.7749,68.7836,81835.0
2015-06-04 11:50:00,79.6,79.7,79.6,79.64,69800.0,68.7922,68.8786,68.7922,68.8268,69800.0
2015-06-04 12:00:00,79.65,79.71,79.63,79.69,51406.0,68.8354,68.8873,68.8182,68.87,51406.0
2015-06-04 12:10:00,79.69,79.75,79.67,79.7,60000.0,68.87,68.9219,68.8527,68.8786,60000.0
2015-06-04 12:20:00,79.69,79.71,79.65,79.68,64234.0,68.87,68.8873,68.8354,68.8614,64234.0
2015-06-04 12:30:00,79.68,79.83,79.65,79.79,70957.0,68.8614,68.991,68.8354,68.9564,70957.0
2015-06-04 12:40:00,79.78,79.79,79.69,79.74,49047.0,68.9478,68.9564,68.87,68.9132,49047.0
2015-06-04 12:50:00,79.74,79.75,79.61,79.62,85019.0,68.9132,68.9219,68.8009,68.8095,85019.0
2015-06-04 13:00:00,79.63,79.65,79.52,79.56,285297.0,68.8182,68.8354,68.7231,68.7577,285297.0
2015-06-04 13:10:00,79.56,79.65,79.42,79.49,157681.0,68.7577,68.8354,68.6367,68.6972,157681.0
2015-06-04 13:20:00,79.5,79.52,79.43,79.46,102616.0,68.7058,68.7231,68.6453,68.6712,102616.0
2015-06-04 13:30:00,79.46,79.46,79.35,79.45,79239.0,68.6712,68.6712,68.5762,68.6626,79239.0
2015-06-04 13:40:00,79.46,79.46,79.36,79.37,66997.0,68.6712,68.6712,68.5848,68.5935,66997.0
2015-06-04 13:50:00,79.38,79.48,79.36,79.46,68628.0,68.6021,68.6885,68.5848,68.6712,68628.0
2015-06-04 14:00:00,79.46,79.49,79.38,79.43,107164.0,68.6712,68.6972,68.6021,68.6453,107164.0
2015-06-04 14:10:00,79.43,79.57,79.38,79.55,92512.0,68.6453,68.7663,68.6021,68.749,92512.0
2015-06-04 14:20:00,79.54,79.62,79.5,79.51,80386.0,68.7404,68.8095,68.7058,68.7144,80386.0
2015-06-04 14:30:00,79.5,79.53,79.41,79.41,95592.0,68.7058,68.7317,68.628,68.628,95592.0
2015-06-04 14:40:00,79.41,79.52,79.38,79.39,95856.0,68.628,68.7231,68.6021,68.6107,95856.0
2015-06-04 14:50:00,79.4,79.45,79.35,79.4,102030.0,68.6194,68.6626,68.5762,68.6194,102030.0
2015-06-04 15:00:00,79.41,79.48,79.37,79.4,126937.0,68.628,68.6885,68.5935,68.6194,126937.0
2015-06-04 15:10:00,79.4,79.42,79.28,79.35,146675.0,68.6194,68.6367,68.5157,68.5762,146675.0
2015-06-04 15:20:00,79.34,79.38,79.24,79.25,190995.0,68.5675,68.6021,68.4811,68.4897,190995.0
2015-06-04 15:30:00,79.25,79.3,79.2,79.3,152400.0,68.4897,68.533,68.4465,68.533,152400.0
2015-06-04 15:40:00,79.31,79.41,79.3,79.35,213156.0,68.5416,68.628,68.533,68.5762,213156.0
2015-06-04 15:50:00,79.35,79.38,79.28,79.38,391047.0,68.5762,68.6021,68.5157,68.6021,391047.0
2015-06-05 09:30:00,79.74,79.88,79.42,79.63,199473.0,68.9132,69.0342,68.6367,68.8182,199473.0
2015-06-05 09:40:00,79.62,79.7,79.47,79.56,188818.0,68.8095,68.8786,68.6799,68.7577,188818.0
2015-06-05 09:50:00,79.56,79.57,79.23,79.46,269998.0,68.7577,68.7663,68.4725,68.6712,269998.0
2015-06-05 10:00:00,79.46,79.83,79.45,79.78,167923.0,68.6712,68.991,68.6626,68.9478,167923.0
2015-06-05 10:10:00,79.78,79.78,79.65,79.73,75878.0,68.9478,68.9478,68.8354,68.9046,75878.0
2015-06-05 10:20:00,79.73,79.82,79.71,79.79,70973.0,68.9046,68.9824,68.8873,68.9564,70973.0
2015-06-05 10:30:00,79.78,79.84,79.75,79.81,87453.0,68.9478,68.9996,68.9219,68.9737,87453.0
2015-06-05 10:40:00,79.81,79.86,79.55,79.61,92470.0,68.9737,69.0169,68.749,68.8009,92470.0
2015-06-05 10:50:00,79.59,79.61,79.39,79.41,119340.0,68.7836,68.8009,68.6107,68.628,119340.0
2015-06-05 11:00:00,79.41,79.56,79.4,79.5,71027.0,68.628,68.7577,68.6194,68.7058,71027.0
2015-06-05 11:10:00,79.5,79.53,79.43,79.48,75076.0,68.7058,68.7317,68.6453,68.6885,75076.0
2015-06-05 11:20:00,79.49,79.6,79.48,79.58,70236.0,68.6972,68.7922,68.6885,68.7749,70236.0
2015-06-05 11:30:00,79.58,79.59,79.39,79.48,73802.0,68.7749,68.7836,68.6107,68.6885,73802.0
2015-06-05 11:40:00,79.47,79.5,79.38,79.42,61246.0,68.6799,68.7058,68.6021,68.6367,61246.0
2015-06-05 11:50:00,79.42,79.42,79.27,79.31,73864.0,68.6367,68.6367,68.507,68.5416,73864.0
2015-06-05 12:00:00,79.31,79.38,79.3,79.37,66580.0,68.5416,68.6021,68.533,68.5935,66580.0
2015-06-05 12:10:00,79.36,79.4,79.32,79.37,43890.0,68.5848,68.6194,68.5502,68.5935,43890.0
2015-06-05 12:20:00,79.37,79.38,79.25,79.29,77259.0,68.5935,68.6021,68.4897,68.5243,77259.0
2015-06-05 12:30:00,79.3,79.35,79.24,79.31,40625.0,68.533,68.5762,68.4811,68.5416,40625.0
2015-06-05 12:40:00,79.31,79.44,79.24,79.36,80538.0,68.5416,68.6539,68.4811,68.5848,80538.0
2015-06-05 12:50:00,79.37,79.47,79.36,79.43,65087.0,68.5935,68.6799,68.5848,68.6453,65087.0
2015-06-05 13:00:00,79.44,79.46,79.39,79.4,57927.0,68.6539,68.6712,68.6107,68.6194,57927.0
2015-06-05 13:10:00,79.4,79.42,79.3,79.38,47377.0,68.6194,68.6367,68.533,68.6021,47377.0
2015-06-05 13:20:00,79.38,79.41,79.3,79.34,50510.0,68.6021,68.628,68.533,68.5675,50510.0
2015-06-05 13:30:00,79.34,79.4,79.31,79.37,52852.0,68.5675,68.6194,68.5416,68.5935,52852.0
2015-06-05 13:40:00,79.37,79.37,79.27,79.27,60994.0,68.5935,68.5935,68.507,68.507,60994.0
2015-06-05 13:50:00,79.28,79.36,79.27,79.34,53856.0,68.5157,68.5848,68.507,68.5675,53856.0
2015-06-05 14:00:00,79.34,79.39,79.31,79.36,53674.0,68.5675,68.6107,68.5416,68.5848,53674.0
2015-06-05 14:10:00,79.36,79.44,79.33,79.43,57938.0,68.5848,68.6539,68.5589,68.6453,57938.0
2015-06-05 14:20:00,79.43,79.44,79.31,79.35,51284.0,68.6453,68.6539,68.5416,68.5762,51284.0
2015-06-05 14:30:00,79.35,79.4,79.32,79.36,47912.0,68.5762,68.6194,68.5502,68.5848,47912.0
2015-06-05 14:40:00,79.35,79.37,79.25,79.28,89146.0,68.5762,68.5935,68.4897,68.5157,89146.0
2015-06-05 14:50:00,79.28,79.43,79.28,79.33,88970.0,68.5157,68.6453,68.5157,68.5589,88970.0
2015-06-05 15:00:00,79.33,79.4,79.3,79.37,130169.0,68.5589,68.6194,68.533,68.5935,130169.0
2015-06-05 15:10:00,79.38,79.44,79.36,79.36,136529.0,68.6021,68.6539,68.5848,68.5848,136529.0
2015-06-05 15:20:00,79.36,79.4,79.33,79.37,113540.0,68.5848,68.6194,68.5589,68.5935,113540.0
2015-06-05 15:30:00,79.38,79.47,79.35,79.41,159908.0,68.6021,68.6799,68.5762,68.628,159908.0
2015-06-05 15:40:00,79.4,79.56,79.38,79.55,213771.0,68.6194,68.7577,68.6021,68.749,213771.0
2015-06-05 15:50:00,79.55,79.57,79.33,79.38,710411.0,68.749,68.7663,68.5589,68.6021,710411.0
2015-06-08 09:30:00,79.43,79.84,79.16,79.43,148862.0,68.6453,68.9996,68.412,68.6453,148862.0
2015-06-08 09:40:00,79.42,79.62,79.35,79.38,84046.0,68.6367,68.8095,68.5762,68.6021,84046.0
2015-06-08 09:50:00,79.38,79.38,79.13,79.24,256239.0,68.6021,68.6021,68.386,68.4811,256239.0
2015-06-08 10:00:00,79.23,79.25,79.13,79.18,107216.0,68.4725,68.4897,68.386,68.4293,107216.0
2015-06-08 10:10:00,79.17,79.21,79.05,79.06,112847.0,68.4206,68.4552,68.3169,68.3255,112847.0
2015-06-08 10:20:00,79.06,79.11,79.01,79.01,117547.0,68.3255,68.3688,68.2823,68.2823,117547.0
2015-06-08 10:30:00,79.01,79.12,78.95,78.96,130755.0,68.2823,68.3774,68.2305,68.2391,130755.0
2015-06-08 10:40:00,78.96,79.03,78.87,78.9,106846.0,68.2391,68.2996,68.1613,68.1873,106846.0
2015-06-08 10:50:00,78.9,79.0,78.81,78.85,185493.0,68.1873,68.2737,68.1095,68.1441,185493.0
2015-06-08 11:00:00,78.85,78.91,78.84,78.86,187413.0,68.1441,68.1959,68.1354,68.1527,187413.0
2015-06-08 11:10:00,78.86,78.89,78.84,78.87,112573.0,68.1527,68.1786,68.1354,68.1613,112573.0
2015-06-08 11:20:00,78.87,78.89,78.84,78.84,153081.0,68.1613,68.1786,68.1354,68.1354,153081.0
2015-06-08 11:30:00,78.84,78.91,78.84,78.9,115621.0,68.1354,68.1959,68.1354,68.1873,115621.0
2015-06-08 11:40:00,78.89,78.94,78.87,78.89,72843.0,68.1786,68.2218,68.1613,68.1786,72843.0
2015-06-08 11:50:00,78.89,78.9,78.85,78.86,65820.0,68.1786,68.1873,68.1441,68.1527,65820.0
2015-06-08 12:00:00,78.85,78.88,78.84,78.86,97922.0,68.1441,68.17,68.1354,68.1527,97922.0
2015-06-08 12:10:00,78.87,78.88,78.84,78.86,58961.0,68.1613,68.17,68.1354,68.1527,58961.0
2015-06-08 12:20:00,78.87,78.91,78.86,78.9,135019.0,68.1613,68.1959,68.1527,68.1873,135019.0
2015-06-08 12:30:00,78.9,78.93,78.87,78.89,55103.0,68.1873,68.2132,68.1613,68.1786,55103.0
2015-06-08 12:40:00,78.88,78.89,78.85,78.89,80146.0,68.17,68.1786,68.1441,68.1786,80146.0
2015-06-08 12:50:00,78.89,78.91,78.85,78.89,68009.0,68.1786,68.1959,68.1441,68.1786,68009.0
2015-06-08 13:00:00,78.89,78.94,78.88,78.91,104537.0,68.1786,68.2218,68.17,68.1959,104537.0
2015-06-08 13:10:00,78.91,78.91,78.88,78.89,73280.0,68.1959,68.1959,68.17,68.1786,73280.0
2015-06-08 13:20:00,78.89,78.92,78.87,78.89,91593.0,68.1786,68.2046,68.1613,68.1786,91593.0
2015-06-08 13:30:00,78.9,78.91,78.84,78.89,96749.0,68.1873,68.1959,68.1354,68.1786,96749.0
2015-06-08 13:40:00,78.9,78.91,78.88,78.9,76148.0,68.1873,68.1959,68.17,68.1873,76148.0
2015-06-08 13:50:00,78.9,78.98,78.89,78.96,82128.0,68.1873,68.2564,68.1786,68.2391,82128.0
2015-06-08 14:00:00,78.95,78.96,78.89,78.91,64196.0,68.2305,68.2391,68.1786,68.1959,64196.0
2015-06-08 14:10:00,78.91,78.98,78.89,78.95,130459.0,68.1959,68.2564,68.1786,68.2305,130459.0
2015-06-08 14:20:00,78.95,78.99,78.94,78.99,65480.0,68.2305,68.265,68.2218,68.265,65480.0
2015-06-08 14:30:00,78.99,79.06,78.98,79.0,120659.0,68.265,68.3255,68.2564,68.2737,120659.0
2015-06-08 14:40:00,79.0,79.03,78.97,78.98,95503.0,68.2737,68.2996,68.2478,68.2564,95503.0
2015-06-08 14:50:00,78.98,78.99,78.91,78.94,168748.0,68.2564,68.265,68.1959,68.2218,168748.0
2015-06-08 15:00:00,78.94,78.96,78.93,78.94,190686.0,68.2218,68.2391,68.2132,68.2218,190686.0
2015-06-08 15:10:00,78.94,78.98,78.93,78.95,163920.0,68.2218,68.2564,68.2132,68.2305,163920.0
2015-06-08 15:20:00,78.95,78.99,78.94,78.95,261293.0,68.2305,68.265,68.2218,68.2305,261293.0
2015-06-08 15:30:00,78.95,78.99,78.88,78.89,225405.0,68.2305,68.265,68.17,68.1786,225405.0
2015-06-08 15:40:00,78.9,78.93,78.88,78.91,268071.0,68.1873,68.2132,68.17,68.1959,268071.0
2015-06-08 15:50:00,78.91,78.94,78.8,78.82,440879.0,68.1959,68.2218,68.1008,68.1181,440879.0
2015-06-09 09:30:00,78.88,79.28,78.86,79.11,249818.0,68.17,68.5157,68.1527,68.3688,249818.0
2015-06-09 09:40:00,79.09,79.16,78.9,79.07,136402.0,68.3515,68.412,68.1873,68.3342,136402.0
2015-06-09 09:50:00,79.07,79.08,78.92,78.98,84570.0,68.3342,68.3428,68.2046,68.2564,84570.0
2015-06-09 10:00:00,78.97,79.02,78.89,79.01,96210.0,68.2478,68.291,68.1786,68.2823,96210.0
2015-06-09 10:10:00,79.01,79.15,78.99,79.1,58944.0,68.2823,68.4033,68.265,68.3601,58944.0
2015-06-09 10:20:00,79.11,79.16,78.98,79.01,84776.0,68.3688,68.412,68.2564,68.2823,84776.0
2015-06-09 10:30:00,79.0,79.16,78.98,79.16,89587.0,68.2737,68.412,68.2564,68.412,89587.0
2015-06-09 10:40:00,79.16,79.19,79.06,79.11,65898.0,68.412,68.4379,68.3255,68.3688,65898.0
2015-06-09 10:50:00,79.1,79.16,79.09,79.15,76231.0,68.3601,68.412,68.3515,68.4033,76231.0
2015-06-09 11:00:00,79.15,79.2,79.09,79.12,87404.0,68.4033,68.4465,68.3515,68.3774,87404.0
2015-06-09 11:10:00,79.12,79.15,79.06,79.12,60797.0,68.3774,68.4033,68.3255,68.3774,60797.0
2015-06-09 11:20:00,79.13,79.24,79.11,79.21,43574.0,68.386,68.4811,68.3688,68.4552,43574.0
2015-06-09 11:30:00,79.21,79.3,79.19,79.2,71909.0,68.4552,68.533,68.4379,68.4465,71909.0
2015-06-09 11:40:00,79.2,79.22,79.11,79.11,67794.0,68.4465,68.4638,68.3688,68.3688,67794.0
2015-06-09 11:50:00,79.11,79.17,79.1,79.13,95285.0,68.3688,68.4206,68.3601,68.386,95285.0
2015-06-09 12:00:00,79.14,79.18,79.11,79.17,58391.0,68.3947,68.4293,68.3688,68.4206,58391.0
2015-06-09 12:10:00,79.17,79.2,79.11,79.12,46260.0,68.4206,68.4465,68.3688,68.3774,46260.0
2015-06-09 12:20:00,79.13,79.21,79.12,79.2,44807.0,68.386,68.4552,68.3774,68.4465,44807.0
2015-06-09 12:30:00,79.2,79.26,79.17,79.26,52829.0,68.4465,68.4984,68.4206,68.4984,52829.0
2015-06-09 12:40:00,79.26,79.28,79.13,79.26,145991.0,68.4984,68.5157,68.386,68.4984,145991.0
2015-06-09 12:50:00,79.26,79.32,79.23,79.31,131797.0,68.4984,68.5502,68.4725,68.5416,131797.0
2015-06-09 13:00:00,79.31,79.35,79.28,79.3,60800.0,68.5416,68.5762,68.5157,68.533,60800.0
2015-06-09 13:10:00,79.3,79.31,79.24,79.3,70150.0,68.533,68.5416,68.4811,68.533,70150.0
2015-06-09 13:20:00,79.3,79.33,79.28,79.33,72476.0,68.533,68.5589,68.5157,68.5589,72476.0
2015-06-09 13:30:00,79.32,79.38,79.32,79.36,111531.0,68.5502,68.6021,68.5502,68.5848,111531.0
2015-06-09 13:40:00,79.36,79.38,79.29,79.32,104571.0,68.5848,68.6021,68.5243,68.5502,104571.0
2015-06-09 13:50:00,79.33,79.33,79.25,79.27,69788.0,68.5589,68.5589,68.4897,68.507,69788.0
2015-06-09 14:00:00,79.27,79.36,79.25,79.34,94203.0,68.507,68.5848,68.4897,68.5675,94203.0
2015-06-09 14:10:00,79.33,79.33,79.25,79.26,70439.0,68.5589,68.5589,68.4897,68.4984,70439.0
2015-06-09 14:20:00,79.25,79.38,79.25,79.37,81013.0,68.4897,68.6021,68.4897,68.5935,81013.0
2015-06-09 14:30:00,79.37,79.39,79.32,79.35,70040.0,68.5935,68.6107,68.5502,68.5762,70040.0
2015-06-09 14:40:00,79.35,79.36,79.31,79.36,121550.0,68.5762,68.5848,68.5416,68.5848,121550.0
2015-06-09 14:50:00,79.35,79.37,79.25,79.29,98505.0,68.5762,68.5935,68.4897,68.5243,98505.0
2015-06-09 15:00:00,79.29,79.32,79.25,79.25,91057.0,68.5243,68.5502,68.4897,68.4897,91057.0
2015-06-09 15:10:00,79.26,79.26,79.22,79.24,110189.0,68.4984,68.4984,68.4638,68.4811,110189.0
2015-06-09 15:20:00,79.24,79.24,79.15,79.19,203510.0,68.4811,68.4811,68.4033,68.4379,203510.0
2015-06-09 15:30:00,79.2,79.21,79.11,79.13,150934.0,68.4465,68.4552,68.3688,68.386,150934.0
2015-06-09 15:40:00,79.13,79.2,79.07,79.2,214865.0,68.386,68.4465,68.3342,68.4465,214865.0
2015-06-09 15:50:00,79.2,79.24,79.15,79.15,245986.0,68.4465,68.4811,68.4033,68.4033,245986.0
2015-06-10 09:30:00,79.2,79.61,79.2,79.58,180913.0,68.4465,68.8009,68.4465,68.7749,180913.0
2015-06-10 09:40:00,79.59,79.65,79.5,79.62,92342.0,68.7836,68.8354,68.7058,68.8095,92342.0
2015-06-10 09:50:00,79.64,79.79,79.64,79.66,84061.0,68.8268,68.9564,68.8268,68.8441,84061.0
2015-06-10 10:00:00,79.67,79.75,79.59,79.72,149090.0,68.8527,68.9219,68.7836,68.8959,149090.0
2015-06-10 10:10:00,79.71,79.74,79.61,79.7,69687.0,68.8873,68.9132,68.8009,68.8786,69687.0
2015-06-10 10:20:00,79.7,79.76,79.66,79.7,75068.0,68.8786,68.9305,68.8441,68.8786,75068.0
2015-06-10 10:30:00,79.72,79.81,79.67,79.78,166550.0,68.8959,68.9737,68.8527,68.9478,166550.0
2015-06-10 10:40:00,79.77,79.83,79.77,79.81,141948.0,68.9391,68.991,68.9391,68.9737,141948.0
2015-06-10 10:50:00,79.81,79.88,79.75,79.86,314828.0,68.9737,69.0342,68.9219,69.0169,314828.0
2015-06-10 11:00:00,79.86,79.94,79.85,79.86,87148.0,69.0169,69.0861,69.0083,69.0169,87148.0
2015-06-10 11:10:00,79.87,80.25,79.86,80.19,284319.0,69.0256,69.354,69.0169,69.3021,284319.0
2015-06-10 11:20:00,80.19,80.34,80.06,80.32,284993.0,69.3021,69.4318,69.1898,69.4145,284993.0
2015-06-10 11:30:00,80.32,80.43,80.26,80.42,140606.0,69.4145,69.5095,69.3626,69.5009,140606.0
2015-06-10 11:40:00,80.43,80.49,80.34,80.35,172603.0,69.5095,69.5614,69.4318,69.4404,172603.0
2015-06-10 11:50:00,80.35,80.43,80.34,80.4,104292.0,69.4404,69.5095,69.4318,69.4836,104292.0
2015-06-10 12:00:00,80.4,80.47,80.36,80.37,117186.0,69.4836,69.5441,69.449,69.4577,117186.0
2015-06-10 12:10:00,80.38,80.4,80.33,80.37,102637.0,69.4663,69.4836,69.4231,69.4577,102637.0
2015-06-10 12:20:00,80.36,80.4,80.35,80.37,90620.0,69.449,69.4836,69.4404,69.4577,90620.0
2015-06-10 12:30:00,80.38,80.39,80.26,80.26,94745.0,69.4663,69.475,69.3626,69.3626,94745.0
2015-06-10 12:40:00,80.26,80.27,80.22,80.23,72148.0,69.3626,69.3713,69.328,69.3367,72148.0
2015-06-10 12:50:00,80.23,80.24,80.18,80.19,72349.0,69.3367,69.3453,69.2935,69.3021,72349.0
2015-06-10 13:00:00,80.18,80.29,80.16,80.24,137228.0,69.2935,69.3885,69.2762,69.3453,137228.0
2015-06-10 13:10:00,80.24,80.25,80.12,80.12,107359.0,69.3453,69.354,69.2416,69.2416,107359.0
2015-06-10 13:20:00,80.12,80.17,80.1,80.11,79831.0,69.2416,69.2848,69.2243,69.233,79831.0
2015-06-10 13:30:00,80.11,80.13,80.04,80.09,93251.0,69.233,69.2503,69.1725,69.2157,93251.0
2015-06-10 13:40:00,80.09,80.09,80.04,80.06,63621.0,69.2157,69.2157,69.1725,69.1898,63621.0
2015-06-10 13:50:00,80.05,80.14,80.04,80.12,95201.0,69.1811,69.2589,69.1725,69.2416,95201.0
2015-06-10 14:00:00,80.13,80.26,80.12,80.17,83174.0,69.2503,69.3626,69.2416,69.2848,83174.0
2015-06-10 14:10:00,80.18,80.24,80.1,80.24,94019.0,69.2935,69.3453,69.2243,69.3453,94019.0
2015-06-10 14:20:00,80.25,80.32,80.24,80.26,62141.0,69.354,69.4145,69.3453,69.3626,62141.0
2015-06-10 14:30:00,80.26,80.32,80.24,80.3,53686.0,69.3626,69.4145,69.3453,69.3972,53686.0
2015-06-10 14:40:00,80.3,80.36,80.29,80.34,46275.0,69.3972,69.449,69.3885,69.4318,46275.0
2015-06-10 14:50:00,80.34,80.43,80.34,80.43,64333.0,69.4318,69.5095,69.4318,69.5095,64333.0
2015-06-10 15:00:00,80.43,80.44,80.26,80.26,131051.0,69.5095,69.5182,69.3626,69.3626,131051.0
2015-06-10 15:10:00,80.27,80.28,80.23,80.24,126245.0,69.3713,69.3799,69.3367,69.3453,126245.0
2015-06-10 15:20:00,80.24,80.3,80.24,80.25,68680.0,69.3453,69.3972,69.3453,69.354,68680.0
2015-06-10 15:30:00,80.25,80.26,80.18,80.18,81713.0,69.354,69.3626,69.2935,69.2935,81713.0
2015-06-10 15:40:00,80.18,80.24,80.17,80.22,217362.0,69.2935,69.3453,69.2848,69.328,217362.0
2015-06-10 15:50:00,80.23,80.28,80.19,80.19,489165.0,69.3367,69.3799,69.3021,69.3021,489165.0
2015-06-11 09:30:00,80.34,80.77,80.19,80.62,174961.0,69.4318,69.8034,69.3021,69.6737,174961.0
2015-06-11 09:40:00,80.64,80.65,80.39,80.47,112398.0,69.691,69.6997,69.475,69.5441,112398.0
2015-06-11 09:50:00,80.47,80.55,80.4,80.45,89957.0,69.5441,69.6132,69.4836,69.5268,89957.0
2015-06-11 10:00:00,80.46,80.53,80.4,80.42,57798.0,69.5355,69.596,69.4836,69.5009,57798.0
2015-06-11 10:10:00,80.42,80.51,80.41,80.49,68486.0,69.5009,69.5787,69.4922,69.5614,68486.0
2015-06-11 10:20:00,80.49,80.49,80.39,80.45,61392.0,69.5614,69.5614,69.475,69.5268,61392.0
2015-06-11 10:30:00,80.45,80.47,80.13,80.19,145105.0,69.5268,69.5441,69.2503,69.3021,145105.0
2015-06-11 10:40:00,80.19,80.3,80.19,80.28,89321.0,69.3021,69.3972,69.3021,69.3799,89321.0
2015-06-11 10:50:00,80.28,80.31,80.15,80.15,65055.0,69.3799,69.4058,69.2675,69.2675,65055.0
2015-06-11 11:00:00,80.14,80.26,80.1,80.25,74147.0,69.2589,69.3626,69.2243,69.354,74147.0
2015-06-11 11:10:00,80.25,80.3,80.2,80.24,71136.0,69.354,69.3972,69.3108,69.3453,71136.0
2015-06-11 11:20:00,80.24,80.25,80.17,80.22,56263.0,69.3453,69.354,69.2848,69.328,56263.0
2015-06-11 11:30:00,80.23,80.33,80.22,80.29,57167.0,69.3367,69.4231,69.328,69.3885,57167.0
2015-06-11 11:40:00,80.29,80.29,80.21,80.25,45750.0,69.3885,69.3885,69.3194,69.354,45750.0
2015-06-11 11:50:00,80.25,80.27,80.14,80.15,100396.0,69.354,69.3713,69.2589,69.2675,100396.0
2015-06-11 12:00:00,80.16,80.18,80.13,80.14,82574.0,69.2762,69.2935,69.2503,69.2589,82574.0
2015-06-11 12:10:00,80.14,80.19,80.09,80.19,123956.0,69.2589,69.3021,69.2157,69.3021,123956.0
2015-06-11 12:20:00,80.19,80.19,80.1,80.14,62091.0,69.3021,69.3021,69.2243,69.2589,62091.0
2015-06-11 12:30:00,80.14,80.18,80.12,80.14,64472.0,69.2589,69.2935,69.2416,69.2589,64472.0
2015-06-11 12:40:00,80.14,80.22,80.13,80.14,56056.0,69.2589,69.328,69.2503,69.2589,56056.0
2015-06-11 12:50:00,80.14,80.14,80.05,80.06,75578.0,69.2589,69.2589,69.1811,69.1898,75578.0
2015-06-11 13:00:00,80.06,80.1,80.02,80.03,77349.0,69.1898,69.2243,69.1552,69.1638,77349.0
2015-06-11 13:10:00,80.03,80.05,80.0,80.02,58080.0,69.1638,69.1811,69.1379,69.1552,58080.0
2015-06-11 13:20:00,80.02,80.04,80.0,80.04,48239.0,69.1552,69.1725,69.1379,69.1725,48239.0
2015-06-11 13:30:00,80.05,80.18,80.04,80.14,54650.0,69.1811,69.2935,69.1725,69.2589,54650.0
2015-06-11 13:40:00,80.15,80.3,80.14,80.26,44081.0,69.2675,69.3972,69.2589,69.3626,44081.0
2015-06-11 13:50:00,80.27,80.31,80.26,80.29,61934.0,69.3713,69.4058,69.3626,69.3885,61934.0
2015-06-11 14:00:00,80.29,80.31,80.25,80.26,62073.0,69.3885,69.4058,69.354,69.3626,62073.0
2015-06-11 14:10:00,80.27,80.3,80.2,80.22,44648.0,69.3713,69.3972,69.3108,69.328,44648.0
2015-06-11 14:20:00,80.22,80.22,80.16,80.22,58803.0,69.328,69.328,69.2762,69.328,58803.0
2015-06-11 14:30:00,80.21,80.23,80.17,80.21,48320.0,69.3194,69.3367,69.2848,69.3194,48320.0
2015-06-11 14:40:00,80.21,80.26,80.17,80.25,82304.0,69.3194,69.3626,69.2848,69.354,82304.0
2015-06-11 14:50:00,80.24,80.25,80.14,80.19,53770.0,69.3453,69.354,69.2589,69.3021,53770.0
2015-06-11 15:00:00,80.19,80.22,80.17,80.22,57068.0,69.3021,69.328,69.2848,69.328,57068.0
2015-06-11 15:10:00,80.21,80.3,80.2,80.24,58492.0,69.3194,69.3972,69.3108,69.3453,58492.0
2015-06-11 15:20:00,80.25,80.25,80.2,80.21,46867.0,69.354,69.354,69.3108,69.3194,46867.0
2015-06-11 15:30:00,80.22,80.23,80.19,80.22,105712.0,69.328,69.3367,69.3021,69.328,105712.0
2015-06-11 15:40:00,80.22,80.23,80.16,80.23,138587.0,69.328,69.3367,69.2762,69.3367,138587.0
2015-06-11 15:50:00,80.22,80.3,80.18,80.3,300415.0,69.328,69.3972,69.2935,69.3972,300415.0
2015-06-12 09:30:00,80.43,80.45,79.78,79.83,258143.0,69.5095,69.5268,68.9478,68.991,258143.0
2015-06-12 09:40:00,79.83,79.83,79.59,79.75,128076.0,68.991,68.991,68.7836,68.9219,128076.0
2015-06-12 09:50:00,79.76,79.8,79.51,79.51,172052.0,68.9305,68.9651,68.7144,68.7144,172052.0
2015-06-12 10:00:00,79.51,79.72,79.47,79.71,205727.0,68.7144,68.8959,68.6799,68.8873,205727.0
2015-06-12 10:10:00,79.71,79.72,79.61,79.64,157004.0,68.8873,68.8959,68.8009,68.8268,157004.0
2015-06-12 10:20:00,79.64,79.65,79.54,79.59,85259.0,68.8268,68.8354,68.7404,68.7836,85259.0
2015-06-12 10:30:00,79.59,79.63,79.4,79.44,179432.0,68.7836,68.8182,68.6194,68.6539,179432.0
2015-06-12 10:40:00,79.44,79.46,79.33,79.38,108164.0,68.6539,68.6712,68.5589,68.6021,108164.0
2015-06-12 10:50:00,79.39,79.45,79.31,79.35,96823.0,68.6107,68.6626,68.5416,68.5762,96823.0
2015-06-12 11:00:00,79.35,79.41,79.3,79.41,125880.0,68.5762,68.628,68.533,68.628,125880.0
2015-06-12 11:10:00,79.41,79.6,79.37,79.51,104699.0,68.628,68.7922,68.5935,68.7144,104699.0
2015-06-12 11:20:00,79.51,79.71,79.51,79.67,59505.0,68.7144,68.8873,68.7144,68.8527,59505.0
2015-06-12 11:30:00,79.67,79.68,79.59,79.62,73648.0,68.8527,68.8614,68.7836,68.8095,73648.0
2015-06-12 11:40:00,79.62,79.64,79.43,79.5,105076.0,68.8095,68.8268,68.6453,68.7058,105076.0
2015-06-12 11:50:00,79.51,79.52,79.38,79.48,129505.0,68.7144,68.7231,68.6021,68.6885,129505.0
2015-06-12 12:00:00,79.48,79.56,79.48,79.52,64587.0,68.6885,68.7577,68.6885,68.7231,64587.0
2015-06-12 12:10:00,79.51,79.55,79.49,79.51,109568.0,68.7144,68.749,68.6972,68.7144,109568.0
2015-06-12 12:20:00,79.5,79.54,79.48,79.51,112774.0,68.7058,68.7404,68.6885,68.7144,112774.0
2015-06-12 12:30:00,79.51,79.51,79.41,79.45,66655.0,68.7144,68.7144,68.628,68.6626,66655.0
2015-06-12 12:40:00,79.46,79.49,79.42,79.46,90933.0,68.6712,68.6972,68.6367,68.6712,90933.0
2015-06-12 12:50:00,79.45,79.51,79.44,79.45,50542.0,68.6626,68.7144,68.6539,68.6626,50542.0
2015-06-12 13:00:00,79.45,79.5,79.37,79.37,118997.0,68.6626,68.7058,68.5935,68.5935,118997.0
2015-06-12 13:10:00,79.37,79.4,79.35,79.37,76263.0,68.5935,68.6194,68.5762,68.5935,76263.0
2015-06-12 13:20:00,79.38,79.4,79.34,79.37,73954.0,68.6021,68.6194,68.5675,68.5935,73954.0
2015-06-12 13:30:00,79.37,79.44,79.35,79.36,96831.0,68.5935,68.6539,68.5762,68.5848,96831.0
2015-06-12 13:40:00,79.36,79.38,79.34,79.38,115514.0,68.5848,68.6021,68.5675,68.6021,115514.0
2015-06-12 13:50:00,79.38,79.38,79.35,79.38,54065.0,68.6021,68.6021,68.5762,68.6021,54065.0
2015-06-12 14:00:00,79.38,79.39,79.34,79.35,68058.0,68.6021,68.6107,68.5675,68.5762,68058.0
2015-06-12 14:10:00,79.34,79.39,79.34,79.36,73478.0,68.5675,68.6107,68.5675,68.5848,73478.0
2015-06-12 14:20:00,79.37,79.38,79.33,79.36,56681.0,68.5935,68.6021,68.5589,68.5848,56681.0
2015-06-12 14:30:00,79.36,79.36,79.11,79.23,189145.0,68.5848,68.5848,68.3688,68.4725,189145.0
2015-06-12 14:40:00,79.24,79.27,79.22,79.25,47759.0,68.4811,68.507,68.4638,68.4897,47759.0
2015-06-12 14:50:00,79.24,79.28,79.21,79.24,237568.0,68.4811,68.5157,68.4552,68.4811,237568.0
2015-06-12 15:00:00,79.23,79.27,79.19,79.23,372798.0,68.4725,68.507,68.4379,68.4725,372798.0
2015-06-12 15:10:00,79.23,79.28,79.23,79.25,120469.0,68.4725,68.5157,68.4725,68.4897,120469.0
2015-06-12 15:20:00,79.26,79.39,79.25,79.37,170980.0,68.4984,68.6107,68.4897,68.5935,170980.0
2015-06-12 15:30:00,79.37,79.41,79.26,79.28,170119.0,68.5935,68.628,68.4984,68.5157,170119.0
2015-06-12 15:40:00,79.28,79.51,79.27,79.51,359980.0,68.5157,68.7144,68.507,68.7144,359980.0
2015-06-12 15:50:00,79.5,79.65,79.5,79.54,545808.0,68.7058,68.8354,68.7058,68.7404,545808.0
2015-06-15 09:30:00,79.0,79.34,78.82,79.28,291372.0,68.2737,68.5675,68.1181,68.5157,291372.0
2015-06-15 09:40:00,79.28,79.32,79.1,79.22,163429.0,68.5157,68.5502,68.3601,68.4638,163429.0
2015-06-15 09:50:00,79.2,79.3,79.08,79.24,71956.0,68.4465,68.533,68.3428,68.4811,71956.0
2015-06-15 10:00:00,79.23,79.37,79.16,79.19,161282.0,68.4725,68.5935,68.412,68.4379,161282.0
2015-06-15 10:10:00,79.2,79.22,79.1,79.17,75367.0,68.4465,68.4638,68.3601,68.4206,75367.0
2015-06-15 10:20:00,79.19,79.25,79.1,79.18,102149.0,68.4379,68.4897,68.3601,68.4293,102149.0
2015-06-15 10:30:00,79.18,79.19,79.04,79.06,89695.0,68.4293,68.4379,68.3083,68.3255,89695.0
2015-06-15 10:40:00,79.06,79.1,78.98,78.99,135188.0,68.3255,68.3601,68.2564,68.265,135188.0
2015-06-15 10:50:00,78.98,79.08,78.95,79.08,87637.0,68.2564,68.3428,68.2305,68.3428,87637.0
2015-06-15 11:00:00,79.1,79.25,79.1,79.22,100907.0,68.3601,68.4897,68.3601,68.4638,100907.0
2015-06-15 11:10:00,79.22,79.34,79.22,79.23,65983.0,68.4638,68.5675,68.4638,68.4725,65983.0
2015-06-15 11:20:00,79.23,79.24,79.06,79.07,90207.0,68.4725,68.4811,68.3255,68.3342,90207.0
2015-06-15 11:30:00,79.07,79.12,79.04,79.1,58139.0,68.3342,68.3774,68.3083,68.3601,58139.0
2015-06-15 11:40:00,79.11,79.2,79.1,79.17,49125.0,68.3688,68.4465,68.3601,68.4206,49125.0
2015-06-15 11:50:00,79.18,79.24,79.1,79.11,51199.0,68.4293,68.4811,68.3601,68.3688,51199.0
2015-06-15 12:00:00,79.11,79.15,79.08,79.1,85862.0,68.3688,68.4033,68.3428,68.3601,85862.0
2015-06-15 12:10:00,79.11,79.17,79.11,79.16,58409.0,68.3688,68.4206,68.3688,68.412,58409.0
2015-06-15 12:20:00,79.17,79.2,79.06,79.1,72838.0,68.4206,68.4465,68.3255,68.3601,72838.0
2015-06-15 12:30:00,79.1,79.13,79.04,79.05,48325.0,68.3601,68.386,68.3083,68.3169,48325.0
2015-06-15 12:40:00,79.04,79.08,78.98,79.07,204747.0,68.3083,68.3428,68.2564,68.3342,204747.0
2015-06-15 12:50:00,79.08,79.16,79.06,79.12,43854.0,68.3428,68.412,68.3255,68.3774,43854.0
2015-06-15 13:00:00,79.11,79.2,79.09,79.18,50333.0,68.3688,68.4465,68.3515,68.4293,50333.0
2015-06-15 13:10:00,79.18,79.22,79.14,79.19,56357.0,68.4293,68.4638,68.3947,68.4379,56357.0
2015-06-15 13:20:00,79.19,79.21,79.15,79.17,65141.0,68.4379,68.4552,68.4033,68.4206,65141.0
2015-06-15 13:30:00,79.17,79.18,79.14,79.15,79620.0,68.4206,68.4293,68.3947,68.4033,79620.0
2015-06-15 13:40:00,79.15,79.15,79.09,79.12,115167.0,68.4033,68.4033,68.3515,68.3774,115167.0
2015-06-15 13:50:00,79.12,79.32,79.08,79.16,209991.0,68.3774,68.5502,68.3428,68.412,209991.0
2015-06-15 14:00:00,79.16,79.21,79.12,79.15,103735.0,68.412,68.4552,68.3774,68.4033,103735.0
2015-06-15 14:10:00,79.15,79.25,79.12,79.2,80622.0,68.4033,68.4897,68.3774,68.4465,80622.0
2015-06-15 14:20:00,79.21,79.23,79.15,79.18,50540.0,68.4552,68.4725,68.4033,68.4293,50540.0
2015-06-15 14:30:00,79.19,79.21,79.14,79.19,67292.0,68.4379,68.4552,68.3947,68.4379,67292.0
2015-06-15 14:40:00,79.19,79.28,79.15,79.27,70035.0,68.4379,68.5157,68.4033,68.507,70035.0
2015-06-15 14:50:00,79.26,79.27,79.13,79.15,204022.0,68.4984,68.507,68.386,68.4033,204022.0
2015-06-15 15:00:00,79.14,79.14,79.08,79.09,129932.0,68.3947,68.3947,68.3428,68.3515,129932.0
2015-06-15 15:10:00,79.09,79.17,79.08,79.14,168308.0,68.3515,68.4206,68.3428,68.3947,168308.0
2015-06-15 15:20:00,79.14,79.2,79.14,79.17,125521.0,68.3947,68.4465,68.3947,68.4206,125521.0
2015-06-15 15:30:00,79.16,79.17,79.13,79.16,146510.0,68.412,68.4206,68.386,68.412,146510.0
2015-06-15 15:40:00,79.16,79.25,79.16,79.19,192452.0,68.412,68.4897,68.412,68.4379,192452.0
2015-06-15 15:50:00,79.19,79.25,79.19,79.23,304566.0,68.4379,68.4897,68.4379,68.4725,304566.0
2015-06-16 09:30:00,79.04,79.59,79.0,79.55,285635.0,68.3083,68.7836,68.2737,68.749,285635.0
2015-06-16 09:40:00,79.55,79.58,79.32,79.51,107247.0,68.749,68.7749,68.5502,68.7144,107247.0
2015-06-16 09:50:00,79.51,79.58,79.4,79.4,96157.0,68.7144,68.7749,68.6194,68.6194,96157.0
2015-06-16 10:00:00,79.4,79.47,79.34,79.36,142353.0,68.6194,68.6799,68.5675,68.5848,142353.0
2015-06-16 10:10:00,79.35,79.37,79.18,79.31,124439.0,68.5762,68.5935,68.4293,68.5416,124439.0
2015-06-16 10:20:00,79.31,79.36,79.27,79.34,83704.0,68.5416,68.5848,68.507,68.5675,83704.0
2015-06-16 10:30:00,79.33,79.4,79.29,79.34,90668.0,68.5589,68.6194,68.5243,68.5675,90668.0
2015-06-16 10:40:00,79.34,79.49,79.33,79.4,117097.0,68.5675,68.6972,68.5589,68.6194,117097.0
2015-06-16 10:50:00,79.4,79.43,79.33,79.34,100132.0,68.6194,68.6453,68.5589,68.5675,100132.0
2015-06-16 11:00:00,79.34,79.46,79.32,79.41,119463.0,68.5675,68.6712,68.5502,68.628,119463.0
2015-06-16 11:10:00,79.41,79.58,79.41,79.5,98179.0,68.628,68.7749,68.628,68.7058,98179.0
2015-06-16 11:20:00,79.5,79.53,79.46,79.49,75603.0,68.7058,68.7317,68.6712,68.6972,75603.0
2015-06-16 11:30:00,79.48,79.51,79.39,79.44,80076.0,68.6885,68.7144,68.6107,68.6539,80076.0
2015-06-16 11:40:00,79.43,79.5,79.41,79.5,63025.0,68.6453,68.7058,68.628,68.7058,63025.0
2015-06-16 11:50:00,79.49,79.51,79.43,79.5,83256.0,68.6972,68.7144,68.6453,68.7058,83256.0
2015-06-16 12:00:00,79.5,79.54,79.48,79.5,53298.0,68.7058,68.7404,68.6885,68.7058,53298.0
2015-06-16 12:10:00,79.5,79.53,79.49,79.5,48109.0,68.7058,68.7317,68.6972,68.7058,48109.0
2015-06-16 12:20:00,79.49,79.51,79.47,79.49,79306.0,68.6972,68.7144,68.6799,68.6972,79306.0
2015-06-16 12:30:00,79.48,79.54,79.48,79.48,134636.0,68.6885,68.7404,68.6885,68.6885,134636.0
2015-06-16 12:40:00,79.49,79.56,79.48,79.53,213537.0,68.6972,68.7577,68.6885,68.7317,213537.0
2015-06-16 12:50:00,79.53,79.58,79.5,79.51,89504.0,68.7317,68.7749,68.7058,68.7144,89504.0
2015-06-16 13:00:00,79.51,79.52,79.48,79.49,155129.0,68.7144,68.7231,68.6885,68.6972,155129.0
2015-06-16 13:10:00,79.5,79.56,79.49,79.51,163095.0,68.7058,68.7577,68.6972,68.7144,163095.0
2015-06-16 13:20:00,79.5,79.6,79.5,79.59,95695.0,68.7058,68.7922,68.7058,68.7836,95695.0
2015-06-16 13:30:00,79.59,79.66,79.57,79.65,80640.0,68.7836,68.8441,68.7663,68.8354,80640.0
2015-06-16 13:40:00,79.64,79.67,79.58,79.61,55073.0,68.8268,68.8527,68.7749,68.8009,55073.0
2015-06-16 13:50:00,79.61,79.66,79.58,79.65,73723.0,68.8009,68.8441,68.7749,68.8354,73723.0
2015-06-16 14:00:00,79.65,79.79,79.62,79.78,119606.0,68.8354,68.9564,68.8095,68.9478,119606.0
2015-06-16 14:10:00,79.77,79.8,79.7,79.72,138401.0,68.9391,68.9651,68.8786,68.8959,138401.0
2015-06-16 14:20:00,79.72,79.79,79.72,79.76,125648.0,68.8959,68.9564,68.8959,68.9305,125648.0
2015-06-16 14:30:00,79.75,79.8,79.75,79.78,108028.0,68.9219,68.9651,68.9219,68.9478,108028.0
2015-06-16 14:40:00,79.77,79.8,79.72,79.74,234741.0,68.9391,68.9651,68.8959,68.9132,234741.0
2015-06-16 14:50:00,79.75,79.76,79.1,79.26,1133764.0,68.9219,68.9305,68.3601,68.4984,1133764.0
2015-06-16 15:00:00,79.27,79.42,79.26,79.35,242659.0,68.507,68.6367,68.4984,68.5762,242659.0
2015-06-16 15:10:00,79.35,79.41,79.24,79.25,161182.0,68.5762,68.628,68.4811,68.4897,161182.0
2015-06-16 15:20:00,79.25,79.31,79.24,79.29,123921.0,68.4897,68.5416,68.4811,68.5243,123921.0
2015-06-16 15:30:00,79.29,79.33,79.27,79.32,146032.0,68.5243,68.5589,68.507,68.5502,146032.0
2015-06-16 15:40:00,79.31,79.39,79.26,79.34,308173.0,68.5416,68.6107,68.4984,68.5675,308173.0
2015-06-16 15:50:00,79.34,79.39,79.32,79.38,445797.0,68.5675,68.6107,68.5502,68.6021,445797.0
2015-06-17 09:30:00,79.64,79.99,79.46,79.98,168423.0,68.8268,69.1293,68.6712,69.1206,168423.0
2015-06-17 09:40:00,79.98,80.0,79.7,79.81,101534.0,69.1206,69.1379,68.8786,68.9737,101534.0
2015-06-17 09:50:00,79.81,79.84,79.71,79.73,103613.0,68.9737,68.9996,68.8873,68.9046,103613.0
2015-06-17 10:00:00,79.73,79.76,79.57,79.62,95280.0,68.9046,68.9305,68.7663,68.8095,95280.0
2015-06-17 10:10:00,79.6,79.71,79.59,79.62,79708.0,68.7922,68.8873,68.7836,68.8095,79708.0
2015-06-17 10:20:00,79.61,79.7,79.58,79.62,156015.0,68.8009,68.8786,68.7749,68.8095,156015.0
2015-06-17 10:30:00,79.62,79.74,79.61,79.72,140327.0,68.8095,68.9132,68.8009,68.8959,140327.0
2015-06-17 10:40:00,79.71,79.72,79.63,79.67,81561.0,68.8873,68.8959,68.8182,68.8527,81561.0
2015-06-17 10:50:00,79.67,79.7,79.58,79.66,120950.0,68.8527,68.8786,68.7749,68.8441,120950.0
2015-06-17 11:00:00,79.65,79.75,79.63,79.71,189735.0,68.8354,68.9219,68.8182,68.8873,189735.0
2015-06-17 11:10:00,79.71,79.85,79.7,79.82,159138.0,68.8873,69.0083,68.8786,68.9824,159138.0
2015-06-17 11:20:00,79.82,79.88,79.75,79.78,138154.0,68.9824,69.0342,68.9219,68.9478,138154.0
2015-06-17 11:30:00,79.77,80.01,79.77,80.0,255336.0,68.9391,69.1466,68.9391,69.1379,255336.0
2015-06-17 11:40:00,80.0,80.01,79.9,80.0,127704.0,69.1379,69.1466,69.0515,69.1379,127704.0
2015-06-17 11:50:00,80.0,80.26,79.98,80.24,270414.0,69.1379,69.3626,69.1206,69.3453,270414.0
2015-06-17 12:00:00,80.23,80.41,80.17,80.26,189831.0,69.3367,69.4922,69.2848,69.3626,189831.0
2015-06-17 12:10:00,80.27,80.29,80.21,80.28,154288.0,69.3713,69.3885,69.3194,69.3799,154288.0
2015-06-17 12:20:00,80.27,80.4,80.26,80.39,135106.0,69.3713,69.4836,69.3626,69.475,135106.0
2015-06-17 12:30:00,80.39,80.45,80.33,80.41,213007.0,69.475,69.5268,69.4231,69.4922,213007.0
2015-06-17 12:40:00,80.42,80.47,80.3,80.33,152980.0,69.5009,69.5441,69.3972,69.4231,152980.0
2015-06-17 12:50:00,80.32,80.36,80.24,80.25,122301.0,69.4145,69.449,69.3453,69.354,122301.0
2015-06-17 13:00:00,80.25,80.35,80.2,80.21,131901.0,69.354,69.4404,69.3108,69.3194,131901.0
2015-06-17 13:10:00,80.21,80.24,80.17,80.22,103762.0,69.3194,69.3453,69.2848,69.328,103762.0
2015-06-17 13:20:00,80.22,80.26,80.18,80.23,100736.0,69.328,69.3626,69.2935,69.3367,100736.0
2015-06-17 13:30:00,80.24,80.35,80.22,80.27,154638.0,69.3453,69.4404,69.328,69.3713,154638.0
2015-06-17 13:40:00,80.28,80.33,80.22,80.3,81382.0,69.3799,69.4231,69.328,69.3972,81382.0
2015-06-17 13:50:00,80.3,80.41,80.28,80.35,81368.0,69.3972,69.4922,69.3799,69.4404,81368.0
2015-06-17 14:00:00,80.32,80.69,80.19,80.6,176964.0,69.4145,69.7342,69.3021,69.6564,176964.0
2015-06-17 14:10:00,80.57,80.59,80.37,80.39,121625.0,69.6305,69.6478,69.4577,69.475,121625.0
2015-06-17 14:20:00,80.37,80.45,80.26,80.28,135154.0,69.4577,69.5268,69.3626,69.3799,135154.0
2015-06-17 14:30:00,80.26,80.51,80.25,80.5,86465.0,69.3626,69.5787,69.354,69.57,86465.0
2015-06-17 14:40:00,80.49,80.86,80.49,80.77,299565.0,69.5614,69.8811,69.5614,69.8034,299565.0
2015-06-17 14:50:00,80.78,80.82,80.63,80.7,176472.0,69.812,69.8466,69.6824,69.7429,176472.0
2015-06-17 15:00:00,80.7,80.73,80.51,80.51,169416.0,69.7429,69.7688,69.5787,69.5787,169416.0
2015-06-17 15:10:00,80.52,80.73,80.5,80.7,178847.0,69.5873,69.7688,69.57,69.7429,178847.0
2015-06-17 15:20:00,80.71,80.72,80.54,80.55,141173.0,69.7515,69.7602,69.6046,69.6132,141173.0
2015-06-17 15:30:00,80.54,80.59,80.4,80.41,157261.0,69.6046,69.6478,69.4836,69.4922,157261.0
2015-06-17 15:40:00,80.41,80.42,80.2,80.23,286277.0,69.4922,69.5009,69.3108,69.3367,286277.0
2015-06-17 15:50:00,80.23,80.35,80.21,80.33,457874.0,69.3367,69.4404,69.3194,69.4231,457874.0
2015-06-18 09:30:00,80.24,80.58,80.0,80.04,176002.0,69.3453,69.6392,69.1379,69.1725,176002.0
2015-06-18 09:40:00,80.01,80.25,79.81,80.18,164654.0,69.1466,69.354,68.9737,69.2935,164654.0
2015-06-18 09:50:00,80.19,80.2,79.92,79.96,130178.0,69.3021,69.3108,69.0688,69.1033,130178.0
2015-06-18 10:00:00,79.97,80.19,79.97,80.15,141132.0,69.112,69.3021,69.112,69.2675,141132.0
2015-06-18 10:10:00,80.15,80.19,80.09,80.19,82938.0,69.2675,69.3021,69.2157,69.3021,82938.0
2015-06-18 10:20:00,80.2,80.28,80.15,80.21,81694.0,69.3108,69.3799,69.2675,69.3194,81694.0
2015-06-18 10:30:00,80.2,80.27,80.11,80.27,94190.0,69.3108,69.3713,69.233,69.3713,94190.0
2015-06-18 10:40:00,80.27,80.45,80.22,80.45,161974.0,69.3713,69.5268,69.328,69.5268,161974.0
2015-06-18 10:50:00,80.45,80.52,80.41,80.43,113548.0,69.5268,69.5873,69.4922,69.5095,113548.0
2015-06-18 11:00:00,80.42,80.62,80.42,80.59,105267.0,69.5009,69.6737,69.5009,69.6478,105267.0
2015-06-18 11:10:00,80.6,80.61,80.52,80.53,102363.0,69.6564,69.6651,69.5873,69.596,102363.0
2015-06-18 11:20:00,80.53,80.56,80.46,80.56,80773.0,69.596,69.6219,69.5355,69.6219,80773.0
2015-06-18 11:30:00,80.56,80.66,80.53,80.59,96803.0,69.6219,69.7083,69.596,69.6478,96803.0
2015-06-18 11:40:00,80.59,80.59,80.5,80.54,72570.0,69.6478,69.6478,69.57,69.6046,72570.0
2015-06-18 11:50:00,80.54,80.56,80.51,80.54,46625.0,69.6046,69.6219,69.5787,69.6046,46625.0
2015-06-18 12:00:00,80.54,80.57,80.44,80.45,56764.0,69.6046,69.6305,69.5182,69.5268,56764.0
2015-06-18 12:10:00,80.45,80.53,80.44,80.47,64954.0,69.5268,69.596,69.5182,69.5441,64954.0
2015-06-18 12:20:00,80.47,80.65,80.46,80.62,69452.0,69.5441,69.6997,69.5355,69.6737,69452.0
2015-06-18 12:30:00,80.6,80.79,80.6,80.7,86573.0,69.6564,69.8207,69.6564,69.7429,86573.0
2015-06-18 12:40:00,80.71,80.75,80.7,80.72,45349.0,69.7515,69.7861,69.7429,69.7602,45349.0
2015-06-18 12:50:00,80.73,80.75,80.63,80.63,62639.0,69.7688,69.7861,69.6824,69.6824,62639.0
2015-06-18 13:00:00,80.63,80.77,80.63,80.73,84159.0,69.6824,69.8034,69.6824,69.7688,84159.0
2015-06-18 13:10:00,80.73,80.78,80.72,80.74,77253.0,69.7688,69.812,69.7602,69.7774,77253.0
2015-06-18 13:20:00,80.75,80.75,80.63,80.67,67727.0,69.7861,69.7861,69.6824,69.7169,67727.0
2015-06-18 13:30:00,80.68,80.71,80.62,80.65,63202.0,69.7256,69.7515,69.6737,69.6997,63202.0
2015-06-18 13:40:00,80.66,80.76,80.64,80.66,53628.0,69.7083,69.7947,69.691,69.7083,53628.0
2015-06-18 13:50:00,80.66,80.71,80.6,80.62,77423.0,69.7083,69.7515,69.6564,69.6737,77423.0
2015-06-18 14:00:00,80.61,80.65,80.55,80.6,80132.0,69.6651,69.6997,69.6132,69.6564,80132.0
2015-06-18 14:10:00,80.6,80.68,80.59,80.68,67598.0,69.6564,69.7256,69.6478,69.7256,67598.0
2015-06-18 14:20:00,80.67,80.68,80.56,80.56,113784.0,69.7169,69.7256,69.6219,69.6219,113784.0
2015-06-18 14:30:00,80.56,80.67,80.54,80.66,84407.0,69.6219,69.7169,69.6046,69.7083,84407.0
2015-06-18 14:40:00,80.66,80.69,80.63,80.64,75140.0,69.7083,69.7342,69.6824,69.691,75140.0
2015-06-18 14:50:00,80.65,80.77,80.63,80.75,110936.0,69.6997,69.8034,69.6824,69.7861,110936.0
2015-06-18 15:00:00,80.75,80.75,80.67,80.7,68235.0,69.7861,69.7861,69.7169,69.7429,68235.0
2015-06-18 15:10:00,80.69,80.73,80.67,80.73,79551.0,69.7342,69.7688,69.7169,69.7688,79551.0
2015-06-18 15:20:00,80.73,80.88,80.72,80.88,150735.0,69.7688,69.8984,69.7602,69.8984,150735.0
2015-06-18 15:30:00,80.88,80.9,80.78,80.79,184456.0,69.8984,69.9157,69.812,69.8207,184456.0
2015-06-18 15:40:00,80.79,80.89,80.75,80.76,217958.0,69.8207,69.9071,69.7861,69.7947,217958.0
2015-06-18 15:50:00,80.76,80.79,80.7,80.76,304186.0,69.7947,69.8207,69.7429,69.7947,304186.0
2015-06-19 09:30:00,80.52,80.62,80.21,80.35,1368669.0,69.5873,69.6737,69.3194,69.4404,1368669.0
2015-06-19 09:40:00,80.33,80.34,80.11,80.12,119362.0,69.4231,69.4318,69.233,69.2416,119362.0
2015-06-19 09:50:00,80.14,80.48,80.14,80.44,124382.0,69.2589,69.5527,69.2589,69.5182,124382.0
2015-06-19 10:00:00,80.44,80.49,80.37,80.38,68832.0,69.5182,69.5614,69.4577,69.4663,68832.0
2015-06-19 10:10:00,80.38,80.38,80.23,80.31,67630.0,69.4663,69.4663,69.3367,69.4058,67630.0
2015-06-19 10:20:00,80.32,80.36,80.26,80.31,73862.0,69.4145,69.449,69.3626,69.4058,73862.0
2015-06-19 10:30:00,80.3,80.35,80.22,80.26,61411.0,69.3972,69.4404,69.328,69.3626,61411.0
2015-06-19 10:40:00,80.27,80.34,80.26,80.29,106187.0,69.3713,69.4318,69.3626,69.3885,106187.0
2015-06-19 10:50:00,80.3,80.3,80.24,80.29,102732.0,69.3972,69.3972,69.3453,69.3885,102732.0
2015-06-19 11:00:00,80.29,80.29,80.19,80.21,92141.0,69.3885,69.3885,69.3021,69.3194,92141.0
2015-06-19 11:10:00,80.21,80.23,80.17,80.18,84496.0,69.3194,69.3367,69.2848,69.2935,84496.0
2015-06-19 11:20:00,80.19,80.21,80.15,80.19,71005.0,69.3021,69.3194,69.2675,69.3021,71005.0
2015-06-19 11:30:00,80.19,80.2,80.12,80.14,64547.0,69.3021,69.3108,69.2416,69.2589,64547.0
2015-06-19 11:40:00,80.14,80.14,79.96,80.01,128217.0,69.2589,69.2589,69.1033,69.1466,128217.0
2015-06-19 11:50:00,80.01,80.04,79.98,80.01,66634.0,69.1466,69.1725,69.1206,69.1466,66634.0
2015-06-19 12:00:00,80.01,80.01,79.94,79.94,78959.0,69.1466,69.1466,69.0861,69.0861,78959.0
2015-06-19 12:10:00,79.94,80.0,79.94,79.99,49601.0,69.0861,69.1379,69.0861,69.1293,49601.0
2015-06-19 12:20:00,79.99,80.0,79.9,79.98,90312.0,69.1293,69.1379,69.0515,69.1206,90312.0
2015-06-19 12:30:00,79.98,80.0,79.94,79.94,71464.0,69.1206,69.1379,69.0861,69.0861,71464.0
2015-06-19 12:40:00,79.95,80.05,79.94,80.02,99005.0,69.0947,69.1811,69.0861,69.1552,99005.0
2015-06-19 12:50:00,80.03,80.03,79.98,80.02,57014.0,69.1638,69.1638,69.1206,69.1552,57014.0
2015-06-19 13:00:00,80.02,80.02,79.95,80.0,80539.0,69.1552,69.1552,69.0947,69.1379,80539.0
2015-06-19 13:10:00,80.0,80.02,79.98,80.0,68859.0,69.1379,69.1552,69.1206,69.1379,68859.0
2015-06-19 13:20:00,80.0,80.02,79.98,79.99,86620.0,69.1379,69.1552,69.1206,69.1293,86620.0
2015-06-19 13:30:00,80.0,80.08,79.99,80.04,107601.0,69.1379,69.2071,69.1293,69.1725,107601.0
2015-06-19 13:40:00,80.03,80.05,79.99,80.0,57559.0,69.1638,69.1811,69.1293,69.1379,57559.0
2015-06-19 13:50:00,79.99,80.03,79.98,79.99,90332.0,69.1293,69.1638,69.1206,69.1293,90332.0
2015-06-19 14:00:00,79.99,80.03,79.97,79.98,128601.0,69.1293,69.1638,69.112,69.1206,128601.0
2015-06-19 14:10:00,79.98,80.03,79.97,80.03,94931.0,69.1206,69.1638,69.112,69.1638,94931.0
2015-06-19 14:20:00,80.03,80.04,79.97,79.99,122782.0,69.1638,69.1725,69.112,69.1293,122782.0
2015-06-19 14:30:00,79.98,79.99,79.91,79.98,86638.0,69.1206,69.1293,69.0601,69.1206,86638.0
2015-06-19 14:40:00,79.99,80.01,79.94,79.95,96049.0,69.1293,69.1466,69.0861,69.0947,96049.0
2015-06-19 14:50:00,79.95,80.01,79.93,80.0,169217.0,69.0947,69.1466,69.0774,69.1379,169217.0
2015-06-19 15:00:00,80.0,80.01,79.9,79.93,136024.0,69.1379,69.1466,69.0515,69.0774,136024.0
2015-06-19 15:10:00,79.92,79.96,79.88,79.96,150308.0,69.0688,69.1033,69.0342,69.1033,150308.0
2015-06-19 15:20:00,79.96,79.97,79.89,79.92,147521.0,69.1033,69.112,69.0429,69.0688,147521.0
2015-06-19 15:30:00,79.92,79.96,79.85,79.86,376069.0,69.0688,69.1033,69.0083,69.0169,376069.0
2015-06-19 15:40:00,79.86,80.14,79.79,80.14,574165.0,69.0169,69.2589,68.9564,69.2589,574165.0
2015-06-19 15:50:00,80.14,80.28,80.11,80.16,1190913.0,69.2589,69.3799,69.233,69.2762,1190913.0
2015-06-22 09:30:00,80.68,80.94,80.66,80.85,238084.0,69.7256,69.9503,69.7083,69.8725,238084.0
2015-06-22 09:40:00,80.86,81.27,80.83,81.27,221739.0,69.8811,70.2355,69.8552,70.2355,221739.0
2015-06-22 09:50:00,81.26,81.38,81.19,81.23,197379.0,70.2268,70.3305,70.1663,70.2009,197379.0
2015-06-22 10:00:00,81.23,81.38,81.14,81.3,138309.0,70.2009,70.3305,70.1231,70.2614,138309.0
2015-06-22 10:10:00,81.3,81.47,81.3,81.45,135766.0,70.2614,70.4083,70.2614,70.391,135766.0
2015-06-22 10:20:00,81.45,81.57,81.44,81.51,221954.0,70.391,70.4947,70.3824,70.4429,221954.0
2015-06-22 10:30:00,81.51,81.55,81.49,81.5,115287.0,70.4429,70.4775,70.4256,70.4343,115287.0
2015-06-22 10:40:00,81.5,81.71,81.49,81.58,178854.0,70.4343,70.6157,70.4256,70.5034,178854.0
2015-06-22 10:50:00,81.57,81.6,81.42,81.42,136258.0,70.4947,70.5207,70.3651,70.3651,136258.0
2015-06-22 11:00:00,81.42,81.47,81.3,81.37,176210.0,70.3651,70.4083,70.2614,70.3219,176210.0
2015-06-22 11:10:00,81.39,81.44,81.33,81.33,98282.0,70.3392,70.3824,70.2873,70.2873,98282.0
2015-06-22 11:20:00,81.33,81.49,81.3,81.47,88636.0,70.2873,70.4256,70.2614,70.4083,88636.0
2015-06-22 11:30:00,81.47,81.48,81.34,81.34,76657.0,70.4083,70.417,70.296,70.296,76657.0
2015-06-22 11:40:00,81.33,81.4,81.27,81.36,85609.0,70.2873,70.3478,70.2355,70.3133,85609.0
2015-06-22 11:50:00,81.35,81.41,81.27,81.29,69170.0,70.3046,70.3565,70.2355,70.2528,69170.0
2015-06-22 12:00:00,81.29,81.32,81.26,81.26,114042.0,70.2528,70.2787,70.2268,70.2268,114042.0
2015-06-22 12:10:00,81.26,81.27,81.2,81.25,74764.0,70.2268,70.2355,70.175,70.2182,74764.0
2015-06-22 12:20:00,81.24,81.25,81.12,81.18,140107.0,70.2096,70.2182,70.1058,70.1577,140107.0
2015-06-22 12:30:00,81.18,81.26,81.17,81.23,110803.0,70.1577,70.2268,70.1491,70.2009,110803.0
2015-06-22 12:40:00,81.22,81.26,81.22,81.24,71510.0,70.1923,70.2268,70.1923,70.2096,71510.0
2015-06-22 12:50:00,81.24,81.27,81.23,81.23,57606.0,70.2096,70.2355,70.2009,70.2009,57606.0
2015-06-22 13:00:00,81.23,81.24,81.08,81.09,100169.0,70.2009,70.2096,70.0713,70.0799,100169.0
2015-06-22 13:10:00,81.1,81.11,81.02,81.07,52707.0,70.0886,70.0972,70.0194,70.0626,52707.0
2015-06-22 13:20:00,81.05,81.15,81.05,81.1,62930.0,70.0453,70.1318,70.0453,70.0886,62930.0
2015-06-22 13:30:00,81.11,81.15,81.07,81.15,58362.0,70.0972,70.1318,70.0626,70.1318,58362.0
2015-06-22 13:40:00,81.15,81.22,81.15,81.2,58341.0,70.1318,70.1923,70.1318,70.175,58341.0
2015-06-22 13:50:00,81.2,81.22,81.17,81.21,100463.0,70.175,70.1923,70.1491,70.1836,100463.0
2015-06-22 14:00:00,81.22,81.28,81.2,81.27,55972.0,70.1923,70.2441,70.175,70.2355,55972.0
2015-06-22 14:10:00,81.28,81.31,81.24,81.25,75659.0,70.2441,70.27,70.2096,70.2182,75659.0
2015-06-22 14:20:00,81.26,81.28,81.23,81.23,57842.0,70.2268,70.2441,70.2009,70.2009,57842.0
2015-06-22 14:30:00,81.24,81.29,81.22,81.26,65871.0,70.2096,70.2528,70.1923,70.2268,65871.0
2015-06-22 14:40:00,81.27,81.28,81.24,81.25,54110.0,70.2355,70.2441,70.2096,70.2182,54110.0
2015-06-22 14:50:00,81.26,81.28,81.24,81.24,67606.0,70.2268,70.2441,70.2096,70.2096,67606.0
2015-06-22 15:00:00,81.25,81.25,81.19,81.25,86454.0,70.2182,70.2182,70.1663,70.2182,86454.0
2015-06-22 15:10:00,81.25,81.26,81.2,81.22,84804.0,70.2182,70.2268,70.175,70.1923,84804.0
2015-06-22 15:20:00,81.21,81.27,81.2,81.2,83235.0,70.1836,70.2355,70.175,70.175,83235.0
2015-06-22 15:30:00,81.21,81.27,81.2,81.21,148301.0,70.1836,70.2355,70.175,70.1836,148301.0
2015-06-22 15:40:00,81.22,81.25,81.17,81.2,240896.0,70.1923,70.2182,70.1491,70.175,240896.0
2015-06-22 15:50:00,81.2,81.25,81.19,81.25,390203.0,70.175,70.2182,70.1663,70.2182,390203.0
2015-06-23 09:30:00,81.44,81.69,81.33,81.61,208216.0,70.3824,70.5985,70.2873,70.5293,208216.0
2015-06-23 09:40:00,81.63,81.83,81.61,81.82,168393.0,70.5466,70.7194,70.5293,70.7108,168393.0
2015-06-23 09:50:00,81.82,81.92,81.79,81.87,226326.0,70.7108,70.7972,70.6849,70.754,226326.0
2015-06-23 10:00:00,81.86,81.87,81.63,81.65,140379.0,70.7454,70.754,70.5466,70.5639,140379.0
2015-06-23 10:10:00,81.65,81.67,81.55,81.56,127969.0,70.5639,70.5812,70.4775,70.4861,127969.0
2015-06-23 10:20:00,81.55,81.72,81.49,81.68,165711.0,70.4775,70.6244,70.4256,70.5898,165711.0
2015-06-23 10:30:00,81.69,81.83,81.67,81.71,105566.0,70.5985,70.7194,70.5812,70.6157,105566.0
2015-06-23 10:40:00,81.7,81.78,81.63,81.74,92792.0,70.6071,70.6762,70.5466,70.6417,92792.0
2015-06-23 10:50:00,81.74,81.75,81.57,81.61,87463.0,70.6417,70.6503,70.4947,70.5293,87463.0
2015-06-23 11:00:00,81.61,81.62,81.5,81.61,86319.0,70.5293,70.538,70.4343,70.5293,86319.0
2015-06-23 11:10:00,81.61,81.62,81.5,81.58,79159.0,70.5293,70.538,70.4343,70.5034,79159.0
2015-06-23 11:20:00,81.59,81.61,81.47,81.5,109091.0,70.512,70.5293,70.4083,70.4343,109091.0
2015-06-23 11:30:00,81.5,81.53,81.43,81.44,78693.0,70.4343,70.4602,70.3738,70.3824,78693.0
2015-06-23 11:40:00,81.44,81.5,81.41,81.45,82210.0,70.3824,70.4343,70.3565,70.391,82210.0
2015-06-23 11:50:00,81.45,81.46,81.35,81.4,49583.0,70.391,70.3997,70.3046,70.3478,49583.0
2015-06-23 12:00:00,81.4,81.4,81.3,81.31,45563.0,70.3478,70.3478,70.2614,70.27,45563.0
2015-06-23 12:10:00,81.3,81.4,81.29,81.4,41963.0,70.2614,70.3478,70.2528,70.3478,41963.0
2015-06-23 12:20:00,81.39,81.42,81.33,81.42,49124.0,70.3392,70.3651,70.2873,70.3651,49124.0
2015-06-23 12:30:00,81.42,81.43,81.38,81.38,44221.0,70.3651,70.3738,70.3305,70.3305,44221.0
2015-06-23 12:40:00,81.38,81.43,81.35,81.37,79341.0,70.3305,70.3738,70.3046,70.3219,79341.0
2015-06-23 12:50:00,81.36,81.37,81.3,81.32,45245.0,70.3133,70.3219,70.2614,70.2787,45245.0
2015-06-23 13:00:00,81.33,81.37,81.29,81.3,34413.0,70.2873,70.3219,70.2528,70.2614,34413.0
2015-06-23 13:10:00,81.3,81.38,81.29,81.37,55979.0,70.2614,70.3305,70.2528,70.3219,55979.0
2015-06-23 13:20:00,81.37,81.37,81.33,81.34,60053.0,70.3219,70.3219,70.2873,70.296,60053.0
2015-06-23 13:30:00,81.34,81.34,81.31,81.32,43157.0,70.296,70.296,70.27,70.2787,43157.0
2015-06-23 13:40:00,81.32,81.48,81.31,81.46,214015.0,70.2787,70.417,70.27,70.3997,214015.0
2015-06-23 13:50:00,81.45,81.49,81.44,81.49,43605.0,70.391,70.4256,70.3824,70.4256,43605.0
2015-06-23 14:00:00,81.49,81.51,81.45,81.47,75079.0,70.4256,70.4429,70.391,70.4083,75079.0
2015-06-23 14:10:00,81.46,81.53,81.46,81.53,89833.0,70.3997,70.4602,70.3997,70.4602,89833.0
2015-06-23 14:20:00,81.52,81.53,81.49,81.5,44374.0,70.4515,70.4602,70.4256,70.4343,44374.0
2015-06-23 14:30:00,81.5,81.58,81.44,81.56,88395.0,70.4343,70.5034,70.3824,70.4861,88395.0
2015-06-23 14:40:00,81.57,81.62,81.53,81.57,89449.0,70.4947,70.538,70.4602,70.4947,89449.0
2015-06-23 14:50:00,81.57,81.58,81.48,81.53,220852.0,70.4947,70.5034,70.417,70.4602,220852.0
2015-06-23 15:00:00,81.53,81.53,81.46,81.51,106463.0,70.4602,70.4602,70.3997,70.4429,106463.0
2015-06-23 15:10:00,81.52,81.52,81.45,81.47,122588.0,70.4515,70.4515,70.391,70.4083,122588.0
2015-06-23 15:20:00,81.48,81.54,81.47,81.54,109901.0,70.417,70.4688,70.4083,70.4688,109901.0
2015-06-23 15:30:00,81.53,81.56,81.48,81.5,120121.0,70.4602,70.4861,70.417,70.4343,120121.0
2015-06-23 15:40:00,81.5,81.51,81.46,81.46,255640.0,70.4343,70.4429,70.3997,70.3997,255640.0
2015-06-23 15:50:00,81.47,81.5,81.34,81.37,707485.0,70.4083,70.4343,70.296,70.3219,707485.0
2015-06-24 09:30:00,80.94,81.36,80.84,81.04,286896.0,69.9503,70.3133,69.8639,70.0367,286896.0
2015-06-24 09:40:00,81.07,81.29,80.92,81.06,311682.0,70.0626,70.2528,69.933,70.054,311682.0
2015-06-24 09:50:00,81.06,81.08,80.92,81.08,145286.0,70.054,70.0713,69.933,70.0713,145286.0
2015-06-24 10:00:00,81.09,81.2,81.02,81.1,114912.0,70.0799,70.175,70.0194,70.0886,114912.0
2015-06-24 10:10:00,81.1,81.13,81.05,81.1,83482.0,70.0886,70.1145,70.0453,70.0886,83482.0
2015-06-24 10:20:00,81.1,81.24,81.04,81.23,132078.0,70.0886,70.2096,70.0367,70.2009,132078.0
2015-06-24 10:30:00,81.23,81.31,81.15,81.15,103964.0,70.2009,70.27,70.1318,70.1318,103964.0
2015-06-24 10:40:00,81.16,81.2,81.11,81.14,112859.0,70.1404,70.175,70.0972,70.1231,112859.0
2015-06-24 10:50:00,81.14,81.2,81.13,81.19,85795.0,70.1231,70.175,70.1145,70.1663,85795.0
2015-06-24 11:00:00,81.19,81.19,81.09,81.12,93132.0,70.1663,70.1663,70.0799,70.1058,93132.0
2015-06-24 11:10:00,81.12,81.14,81.02,81.14,129538.0,70.1058,70.1231,70.0194,70.1231,129538.0
2015-06-24 11:20:00,81.14,81.16,81.1,81.15,63649.0,70.1231,70.1404,70.0886,70.1318,63649.0
2015-06-24 11:30:00,81.14,81.16,81.1,81.1,81195.0,70.1231,70.1404,70.0886,70.0886,81195.0
2015-06-24 11:40:00,81.1,81.21,81.07,81.16,170837.0,70.0886,70.1836,70.0626,70.1404,170837.0
2015-06-24 11:50:00,81.17,81.28,81.17,81.24,149196.0,70.1491,70.2441,70.1491,70.2096,149196.0
2015-06-24 12:00:00,81.24,81.24,81.1,81.18,135772.0,70.2096,70.2096,70.0886,70.1577,135772.0
2015-06-24 12:10:00,81.18,81.24,81.1,81.2,91102.0,70.1577,70.2096,70.0886,70.175,91102.0
2015-06-24 12:20:00,81.2,81.2,81.1,81.13,94604.0,70.175,70.175,70.0886,70.1145,94604.0
2015-06-24 12:30:00,81.13,81.13,81.04,81.07,61340.0,70.1145,70.1145,70.0367,70.0626,61340.0
2015-06-24 12:40:00,81.07,81.07,80.99,81.02,81094.0,70.0626,70.0626,69.9935,70.0194,81094.0
2015-06-24 12:50:00,81.03,81.04,80.91,80.92,78061.0,70.0281,70.0367,69.9244,69.933,78061.0
2015-06-24 13:00:00,80.92,80.97,80.89,80.96,166101.0,69.933,69.9762,69.9071,69.9676,166101.0
2015-06-24 13:10:00,80.96,81.0,80.89,80.92,54139.0,69.9676,70.0021,69.9071,69.933,54139.0
2015-06-24 13:20:00,80.92,80.94,80.77,80.79,82825.0,69.933,69.9503,69.8034,69.8207,82825.0
2015-06-24 13:30:00,80.79,80.88,80.76,80.85,85266.0,69.8207,69.8984,69.7947,69.8725,85266.0
2015-06-24 13:40:00,80.85,80.88,80.81,80.84,71241.0,69.8725,69.8984,69.8379,69.8639,71241.0
2015-06-24 13:50:00,80.84,80.93,80.84,80.93,48892.0,69.8639,69.9416,69.8639,69.9416,48892.0
2015-06-24 14:00:00,80.92,80.99,80.88,80.93,94009.0,69.933,69.9935,69.8984,69.9416,94009.0
2015-06-24 14:10:00,80.92,80.95,80.84,80.85,59391.0,69.933,69.9589,69.8639,69.8725,59391.0
2015-06-24 14:20:00,80.85,80.9,80.81,80.87,58216.0,69.8725,69.9157,69.8379,69.8898,58216.0
2015-06-24 14:30:00,80.87,80.97,80.84,80.92,83741.0,69.8898,69.9762,69.8639,69.933,83741.0
2015-06-24 14:40:00,80.92,80.94,80.88,80.92,50060.0,69.933,69.9503,69.8984,69.933,50060.0
2015-06-24 14:50:00,80.92,81.0,80.91,80.98,97386.0,69.933,70.0021,69.9244,69.9849,97386.0
2015-06-24 15:00:00,80.98,80.99,80.91,80.94,119748.0,69.9849,69.9935,69.9244,69.9503,119748.0
2015-06-24 15:10:00,80.93,81.0,80.92,80.99,111874.0,69.9416,70.0021,69.933,69.9935,111874.0
2015-06-24 15:20:00,80.98,81.0,80.94,80.98,97515.0,69.9849,70.0021,69.9503,69.9849,97515.0
2015-06-24 15:30:00,80.98,81.0,80.93,80.95,128626.0,69.9849,70.0021,69.9416,69.9589,128626.0
2015-06-24 15:40:00,80.96,80.99,80.92,80.92,116968.0,69.9676,69.9935,69.933,69.933,116968.0
2015-06-24 15:50:00,80.92,80.98,80.74,80.75,663989.0,69.933,69.9849,69.7774,69.7861,663989.0
2015-06-25 09:30:00,80.99,81.0,80.54,80.67,234578.0,69.9935,70.0021,69.6046,69.7169,234578.0
2015-06-25 09:40:00,80.67,80.71,80.42,80.55,162798.0,69.7169,69.7515,69.5009,69.6132,162798.0
2015-06-25 09:50:00,80.56,80.69,80.49,80.59,132554.0,69.6219,69.7342,69.5614,69.6478,132554.0
2015-06-25 10:00:00,80.6,80.61,80.48,80.5,132913.0,69.6564,69.6651,69.5527,69.57,132913.0
2015-06-25 10:10:00,80.5,80.72,80.5,80.66,116787.0,69.57,69.7602,69.57,69.7083,116787.0
2015-06-25 10:20:00,80.66,80.68,80.48,80.48,204791.0,69.7083,69.7256,69.5527,69.5527,204791.0
2015-06-25 10:30:00,80.48,80.49,80.36,80.39,109343.0,69.5527,69.5614,69.449,69.475,109343.0
2015-06-25 10:40:00,80.4,80.43,80.34,80.36,87955.0,69.4836,69.5095,69.4318,69.449,87955.0
2015-06-25 10:50:00,80.35,80.48,80.35,80.44,140571.0,69.4404,69.5527,69.4404,69.5182,140571.0
2015-06-25 11:00:00,80.44,80.52,80.4,80.4,94776.0,69.5182,69.5873,69.4836,69.4836,94776.0
2015-06-25 11:10:00,80.4,80.49,80.31,80.36,177256.0,69.4836,69.5614,69.4058,69.449,177256.0
2015-06-25 11:20:00,80.36,80.36,80.19,80.2,79792.0,69.449,69.449,69.3021,69.3108,79792.0
2015-06-25 11:30:00,80.2,80.29,80.19,80.21,71813.0,69.3108,69.3885,69.3021,69.3194,71813.0
2015-06-25 11:40:00,80.2,80.23,80.17,80.18,50265.0,69.3108,69.3367,69.2848,69.2935,50265.0
2015-06-25 11:50:00,80.18,80.32,80.16,80.26,60767.0,69.2935,69.4145,69.2762,69.3626,60767.0
2015-06-25 12:00:00,80.26,80.26,80.15,80.18,58598.0,69.3626,69.3626,69.2675,69.2935,58598.0
2015-06-25 12:10:00,80.17,80.21,80.09,80.16,100955.0,69.2848,69.3194,69.2157,69.2762,100955.0
2015-06-25 12:20:00,80.17,80.19,80.11,80.12,38953.0,69.2848,69.3021,69.233,69.2416,38953.0
2015-06-25 12:30:00,80.12,80.12,80.05,80.06,88320.0,69.2416,69.2416,69.1811,69.1898,88320.0
2015-06-25 12:40:00,80.06,80.08,80.01,80.07,54296.0,69.1898,69.2071,69.1466,69.1984,54296.0
2015-06-25 12:50:00,80.07,80.15,80.03,80.08,132944.0,69.1984,69.2675,69.1638,69.2071,132944.0
2015-06-25 13:00:00,80.09,80.1,80.03,80.07,71189.0,69.2157,69.2243,69.1638,69.1984,71189.0
2015-06-25 13:10:00,80.07,80.14,80.07,80.1,50708.0,69.1984,69.2589,69.1984,69.2243,50708.0
2015-06-25 13:20:00,80.1,80.12,80.03,80.11,112307.0,69.2243,69.2416,69.1638,69.233,112307.0
2015-06-25 13:30:00,80.11,80.11,80.04,80.07,50804.0,69.233,69.233,69.1725,69.1984,50804.0
2015-06-25 13:40:00,80.08,80.1,80.01,80.08,73032.0,69.2071,69.2243,69.1466,69.2071,73032.0
2015-06-25 13:50:00,80.08,80.08,80.0,80.05,56517.0,69.2071,69.2071,69.1379,69.1811,56517.0
2015-06-25 14:00:00,80.06,80.06,79.99,80.02,119978.0,69.1898,69.1898,69.1293,69.1552,119978.0
2015-06-25 14:10:00,80.01,80.02,79.96,80.01,120163.0,69.1466,69.1552,69.1033,69.1466,120163.0
2015-06-25 14:20:00,80.01,80.04,79.9,79.97,169295.0,69.1466,69.1725,69.0515,69.112,169295.0
2015-06-25 14:30:00,79.97,80.04,79.95,80.02,90539.0,69.112,69.1725,69.0947,69.1552,90539.0
2015-06-25 14:40:00,80.02,80.03,79.98,80.01,94342.0,69.1552,69.1638,69.1206,69.1466,94342.0
2015-06-25 14:50:00,80.01,80.08,79.97,80.07,135103.0,69.1466,69.2071,69.112,69.1984,135103.0
2015-06-25 15:00:00,80.07,80.14,80.01,80.12,122380.0,69.1984,69.2589,69.1466,69.2416,122380.0
2015-06-25 15:10:00,80.12,80.12,80.04,80.05,91869.0,69.2416,69.2416,69.1725,69.1811,91869.0
2015-06-25 15:20:00,80.05,80.14,80.04,80.12,113030.0,69.1811,69.2589,69.1725,69.2416,113030.0
2015-06-25 15:30:00,80.12,80.13,80.03,80.06,128632.0,69.2416,69.2503,69.1638,69.1898,128632.0
2015-06-25 15:40:00,80.06,80.12,80.02,80.09,246760.0,69.1898,69.2416,69.1552,69.2157,246760.0
2015-06-25 15:50:00,80.09,80.13,79.89,79.9,850706.0,69.2157,69.2503,69.0429,69.0515,850706.0
2015-06-26 09:30:00,80.17,80.26,79.83,80.04,161258.0,69.2848,69.3626,68.991,69.1725,161258.0
2015-06-26 09:40:00,80.02,80.07,79.91,80.0,276178.0,69.1552,69.1984,69.0601,69.1379,276178.0
2015-06-26 09:50:00,80.01,80.1,79.94,80.05,159558.0,69.1466,69.2243,69.0861,69.1811,159558.0
2015-06-26 10:00:00,80.07,80.19,79.99,80.19,232493.0,69.1984,69.3021,69.1293,69.3021,232493.0
2015-06-26 10:10:00,80.2,80.3,80.17,80.24,58690.0,69.3108,69.3972,69.2848,69.3453,58690.0
2015-06-26 10:20:00,80.27,80.41,80.17,80.41,68101.0,69.3713,69.4922,69.2848,69.4922,68101.0
2015-06-26 10:30:00,80.43,80.44,80.33,80.36,65619.0,69.5095,69.5182,69.4231,69.449,65619.0
2015-06-26 10:40:00,80.37,80.43,80.36,80.37,99999.0,69.4577,69.5095,69.449,69.4577,99999.0
2015-06-26 10:50:00,80.37,80.39,80.27,80.3,73755.0,69.4577,69.475,69.3713,69.3972,73755.0
2015-06-26 11:00:00,80.31,80.43,80.29,80.43,70518.0,69.4058,69.5095,69.3885,69.5095,70518.0
2015-06-26 11:10:00,80.42,80.45,80.28,80.29,127056.0,69.5009,69.5268,69.3799,69.3885,127056.0
2015-06-26 11:20:00,80.29,80.35,80.27,80.34,72146.0,69.3885,69.4404,69.3713,69.4318,72146.0
2015-06-26 11:30:00,80.34,80.36,80.27,80.34,74918.0,69.4318,69.449,69.3713,69.4318,74918.0
2015-06-26 11:40:00,80.33,80.34,80.25,80.25,67451.0,69.4231,69.4318,69.354,69.354,67451.0
2015-06-26 11:50:00,80.26,80.27,80.18,80.21,85221.0,69.3626,69.3713,69.2935,69.3194,85221.0
2015-06-26 12:00:00,80.21,80.29,80.18,80.29,102827.0,69.3194,69.3885,69.2935,69.3885,102827.0
2015-06-26 12:10:00,80.28,80.35,80.27,80.34,166058.0,69.3799,69.4404,69.3713,69.4318,166058.0
2015-06-26 12:20:00,80.35,80.35,80.29,80.31,100914.0,69.4404,69.4404,69.3885,69.4058,100914.0
2015-06-26 12:30:00,80.31,80.32,80.27,80.3,173233.0,69.4058,69.4145,69.3713,69.3972,173233.0
2015-06-26 12:40:00,80.3,80.32,80.22,80.23,189514.0,69.3972,69.4145,69.328,69.3367,189514.0
2015-06-26 12:50:00,80.22,80.23,80.08,80.11,130160.0,69.328,69.3367,69.2071,69.233,130160.0
2015-06-26 13:00:00,80.11,80.15,80.05,80.12,130047.0,69.233,69.2675,69.1811,69.2416,130047.0
2015-06-26 13:10:00,80.12,80.12,80.01,80.02,77192.0,69.2416,69.2416,69.1466,69.1552,77192.0
2015-06-26 13:20:00,80.02,80.03,79.98,80.02,84637.0,69.1552,69.1638,69.1206,69.1552,84637.0
2015-06-26 13:30:00,80.02,80.03,79.99,80.0,80497.0,69.1552,69.1638,69.1293,69.1379,80497.0
2015-06-26 13:40:00,79.99,80.1,79.99,80.05,66211.0,69.1293,69.2243,69.1293,69.1811,66211.0
2015-06-26 13:50:00,80.05,80.07,80.01,80.01,60155.0,69.1811,69.1984,69.1466,69.1466,60155.0
2015-06-26 14:00:00,80.02,80.09,80.01,80.08,65941.0,69.1552,69.2157,69.1466,69.2071,65941.0
2015-06-26 14:10:00,80.07,80.09,80.03,80.04,64466.0,69.1984,69.2157,69.1638,69.1725,64466.0
2015-06-26 14:20:00,80.05,80.13,80.03,80.13,54401.0,69.1811,69.2503,69.1638,69.2503,54401.0
2015-06-26 14:30:00,80.12,80.19,80.1,80.17,51236.0,69.2416,69.3021,69.2243,69.2848,51236.0
2015-06-26 14:40:00,80.17,80.19,80.11,80.16,55345.0,69.2848,69.3021,69.233,69.2762,55345.0
2015-06-26 14:50:00,80.17,80.21,80.16,80.18,122728.0,69.2848,69.3194,69.2762,69.2935,122728.0
2015-06-26 15:00:00,80.18,80.31,80.15,80.31,183207.0,69.2935,69.4058,69.2675,69.4058,183207.0
2015-06-26 15:10:00,80.3,80.34,80.26,80.33,83484.0,69.3972,69.4318,69.3626,69.4231,83484.0
2015-06-26 15:20:00,80.32,80.34,80.25,80.31,100243.0,69.4145,69.4318,69.354,69.4058,100243.0
2015-06-26 15:30:00,80.31,80.37,80.22,80.23,111301.0,69.4058,69.4577,69.328,69.3367,111301.0
2015-06-26 15:40:00,80.22,80.26,80.05,80.07,262069.0,69.328,69.3626,69.1811,69.1984,262069.0
2015-06-26 15:50:00,80.06,80.12,79.87,79.87,1345232.0,69.1898,69.2416,69.0256,69.0256,1345232.0
2015-06-29 09:30:00,79.22,79.35,79.02,79.06,344765.0,68.4638,68.5762,68.291,68.3255,344765.0
2015-06-29 09:40:00,79.09,79.21,78.97,79.09,347948.0,68.3515,68.4552,68.2478,68.3515,347948.0
2015-06-29 09:50:00,79.08,79.12,78.8,78.9,303189.0,68.3428,68.3774,68.1008,68.1873,303189.0
2015-06-29 10:00:00,78.89,79.02,78.79,78.9,352219.0,68.1786,68.291,68.0922,68.1873,352219.0
2015-06-29 10:10:00,78.9,79.01,78.79,78.88,216181.0,68.1873,68.2823,68.0922,68.17,216181.0
2015-06-29 10:20:00,78.88,78.92,78.8,78.88,179153.0,68.17,68.2046,68.1008,68.17,179153.0
2015-06-29 10:30:00,78.88,78.99,78.82,78.98,222969.0,68.17,68.265,68.1181,68.2564,222969.0
2015-06-29 10:40:00,78.98,79.08,78.9,78.99,174586.0,68.2564,68.3428,68.1873,68.265,174586.0
2015-06-29 10:50:00,78.99,79.04,78.79,78.85,216836.0,68.265,68.3083,68.0922,68.1441,216836.0
2015-06-29 11:00:00,78.84,78.88,78.71,78.73,147525.0,68.1354,68.17,68.0231,68.0404,147525.0
2015-06-29 11:10:00,78.73,78.78,78.63,78.64,172300.0,68.0404,68.0836,67.9539,67.9626,172300.0
2015-06-29 11:20:00,78.64,78.73,78.62,78.72,105982.0,67.9626,68.0404,67.9453,68.0317,105982.0
2015-06-29 11:30:00,78.73,78.74,78.54,78.55,127160.0,68.0404,68.049,67.8761,67.8848,127160.0
2015-06-29 11:40:00,78.55,78.63,78.51,78.6,90734.0,67.8848,67.9539,67.8502,67.928,90734.0
2015-06-29 11:50:00,78.61,78.63,78.53,78.61,67418.0,67.9366,67.9539,67.8675,67.9366,67418.0
2015-06-29 12:00:00,78.61,78.68,78.54,78.63,119523.0,67.9366,67.9971,67.8761,67.9539,119523.0
2015-06-29 12:10:00,78.62,78.63,78.49,78.52,99746.0,67.9453,67.9539,67.8329,67.8589,99746.0
2015-06-29 12:20:00,78.53,78.55,78.49,78.51,69585.0,67.8675,67.8848,67.8329,67.8502,69585.0
2015-06-29 12:30:00,78.51,78.54,78.49,78.51,85446.0,67.8502,67.8761,67.8329,67.8502,85446.0
2015-06-29 12:40:00,78.5,78.55,78.49,78.53,122855.0,67.8416,67.8848,67.8329,67.8675,122855.0
2015-06-29 12:50:00,78.53,78.58,78.5,78.53,89982.0,67.8675,67.9107,67.8416,67.8675,89982.0
2015-06-29 13:00:00,78.53,78.54,78.42,78.44,101059.0,67.8675,67.8761,67.7724,67.7897,101059.0
2015-06-29 13:10:00,78.44,78.49,78.4,78.49,105909.0,67.7897,67.8329,67.7552,67.8329,105909.0
2015-06-29 13:20:00,78.49,78.53,78.46,78.47,84792.0,67.8329,67.8675,67.807,67.8157,84792.0
2015-06-29 13:30:00,78.46,78.53,78.45,78.48,85362.0,67.807,67.8675,67.7984,67.8243,85362.0
2015-06-29 13:40:00,78.49,78.49,78.38,78.4,108277.0,67.8329,67.8329,67.7379,67.7552,108277.0
2015-06-29 13:50:00,78.41,78.42,78.32,78.39,85967.0,67.7638,67.7724,67.686,67.7465,85967.0
2015-06-29 14:00:00,78.39,78.4,78.29,78.31,93095.0,67.7465,67.7552,67.6601,67.6774,93095.0
2015-06-29 14:10:00,78.32,78.33,78.21,78.29,178685.0,67.686,67.6947,67.591,67.6601,178685.0
2015-06-29 14:20:00,78.29,78.3,78.17,78.2,92485.0,67.6601,67.6687,67.5564,67.5823,92485.0
2015-06-29 14:30:00,78.2,78.22,78.13,78.21,165055.0,67.5823,67.5996,67.5218,67.591,165055.0
2015-06-29 14:40:00,78.22,78.39,78.21,78.35,148888.0,67.5996,67.7465,67.591,67.7119,148888.0
2015-06-29 14:50:00,78.35,78.36,78.24,78.25,100050.0,67.7119,67.7206,67.6169,67.6255,100050.0
2015-06-29 15:00:00,78.26,78.28,78.15,78.17,108074.0,67.6342,67.6514,67.5391,67.5564,108074.0
2015-06-29 15:10:00,78.15,78.16,77.95,78.02,412674.0,67.5391,67.5477,67.3663,67.4268,412674.0
2015-06-29 15:20:00,78.02,78.07,78.0,78.0,269223.0,67.4268,67.47,67.4095,67.4095,269223.0
2015-06-29 15:30:00,78.0,78.01,77.87,77.88,286108.0,67.4095,67.4181,67.2971,67.3058,286108.0
2015-06-29 15:40:00,77.87,77.89,77.74,77.88,373524.0,67.2971,67.3144,67.1848,67.3058,373524.0
2015-06-29 15:50:00,77.88,77.98,77.75,77.82,606912.0,67.3058,67.3922,67.1934,67.2539,606912.0
2015-06-30 09:30:00,78.17,78.41,78.0,78.07,303722.0,67.8085,68.0166,67.661,67.7217,303722.0
2015-06-30 09:40:00,78.07,78.15,77.87,77.89,199711.0,67.7217,67.7911,67.5482,67.5656,199711.0
2015-06-30 09:50:00,77.89,78.15,77.85,77.87,173544.0,67.5656,67.7911,67.5309,67.5482,173544.0
2015-06-30 10:00:00,77.86,77.91,77.82,77.87,125482.0,67.5396,67.5829,67.5049,67.5482,125482.0
2015-06-30 10:10:00,77.86,77.91,77.78,77.79,177148.0,67.5396,67.5829,67.4702,67.4788,177148.0
2015-06-30 10:20:00,77.79,77.81,77.68,77.69,333009.0,67.4788,67.4962,67.3834,67.3921,333009.0
2015-06-30 10:30:00,77.69,77.82,77.65,77.79,99426.0,67.3921,67.5049,67.3574,67.4788,99426.0
2015-06-30 10:40:00,77.8,77.86,77.77,77.81,391052.0,67.4875,67.5396,67.4615,67.4962,391052.0
2015-06-30 10:50:00,77.8,77.91,77.73,77.88,94430.0,67.4875,67.5829,67.4268,67.5569,94430.0
2015-06-30 11:00:00,77.88,77.95,77.82,77.94,174149.0,67.5569,67.6176,67.5049,67.6089,174149.0
2015-06-30 11:10:00,77.94,78.06,77.9,78.02,253748.0,67.6089,67.713,67.5742,67.6783,253748.0
2015-06-30 11:20:00,78.01,78.09,77.93,77.93,118031.0,67.6697,67.7391,67.6003,67.6003,118031.0
2015-06-30 11:30:00,77.93,77.96,77.81,77.89,185247.0,67.6003,67.6263,67.4962,67.5656,185247.0
2015-06-30 11:40:00,77.9,77.91,77.81,77.91,70255.0,67.5742,67.5829,67.4962,67.5829,70255.0
2015-06-30 11:50:00,77.92,77.92,77.82,77.82,48380.0,67.5916,67.5916,67.5049,67.5049,48380.0
2015-06-30 12:00:00,77.83,77.99,77.83,77.98,61590.0,67.5135,67.6523,67.5135,67.6436,61590.0
2015-06-30 12:10:00,77.97,78.0,77.88,77.91,39505.0,67.635,67.661,67.5569,67.5829,39505.0
2015-06-30 12:20:00,77.9,77.91,77.8,77.83,86043.0,67.5742,67.5829,67.4875,67.5135,86043.0
2015-06-30 12:30:00,77.83,77.88,77.79,77.87,69159.0,67.5135,67.5569,67.4788,67.5482,69159.0
2015-06-30 12:40:00,77.87,77.91,77.82,77.9,62565.0,67.5482,67.5829,67.5049,67.5742,62565.0
2015-06-30 12:50:00,77.91,77.94,77.8,77.89,67767.0,67.5829,67.6089,67.4875,67.5656,67767.0
2015-06-30 13:00:00,77.88,77.94,77.81,77.85,126435.0,67.5569,67.6089,67.4962,67.5309,126435.0
2015-06-30 13:10:00,77.88,77.91,77.8,77.81,94078.0,67.5569,67.5829,67.4875,67.4962,94078.0
2015-06-30 13:20:00,77.83,77.93,77.8,77.91,91196.0,67.5135,67.6003,67.4875,67.5829,91196.0
2015-06-30 13:30:00,77.91,77.99,77.85,77.97,77245.0,67.5829,67.6523,67.5309,67.635,77245.0
2015-06-30 13:40:00,77.97,77.97,77.91,77.95,140686.0,67.635,67.635,67.5829,67.6176,140686.0
2015-06-30 13:50:00,77.95,77.98,77.9,77.91,125342.0,67.6176,67.6436,67.5742,67.5829,125342.0
2015-06-30 14:00:00,77.92,78.26,77.91,78.22,306764.0,67.5916,67.8865,67.5829,67.8518,306764.0
2015-06-30 14:10:00,78.21,78.27,78.15,78.16,80848.0,67.8432,67.8952,67.7911,67.7998,80848.0
2015-06-30 14:20:00,78.16,78.21,78.03,78.12,93784.0,67.7998,67.8432,67.687,67.7651,93784.0
2015-06-30 14:30:00,78.12,78.24,78.11,78.19,127224.0,67.7651,67.8692,67.7564,67.8258,127224.0
2015-06-30 14:40:00,78.19,78.21,78.09,78.16,87669.0,67.8258,67.8432,67.7391,67.7998,87669.0
2015-06-30 14:50:00,78.15,78.16,78.01,78.03,236847.0,67.7911,67.7998,67.6697,67.687,236847.0
2015-06-30 15:00:00,78.03,78.06,77.94,77.98,173312.0,67.687,67.713,67.6089,67.6436,173312.0
2015-06-30 15:10:00,77.98,77.99,77.87,77.91,119458.0,67.6436,67.6523,67.5482,67.5829,119458.0
2015-06-30 15:20:00,77.91,77.99,77.9,77.97,190286.0,67.5829,67.6523,67.5742,67.635,190286.0
2015-06-30 15:30:00,77.96,78.06,77.96,77.98,215834.0,67.6263,67.713,67.6263,67.6436,215834.0
2015-06-30 15:40:00,77.98,77.99,77.85,77.96,223081.0,67.6436,67.6523,67.5309,67.6263,223081.0
2015-06-30 15:50:00,77.96,78.01,77.72,77.72,959885.0,67.6263,67.6697,67.4181,67.4181,959885.0
2015-07-01 09:30:00,78.64,78.91,78.43,78.63,168559.0,68.2162,68.4504,68.034,68.2075,168559.0
2015-07-01 09:40:00,78.64,78.65,78.49,78.56,127925.0,68.2162,68.2248,68.086,68.1468,127925.0
2015-07-01 09:50:00,78.56,78.71,78.53,78.66,167606.0,68.1468,68.2769,68.1207,68.2335,167606.0
2015-07-01 10:00:00,78.65,78.68,78.58,78.64,160909.0,68.2248,68.2509,68.1641,68.2162,160909.0
2015-07-01 10:10:00,78.64,78.64,78.41,78.46,68096.0,68.2162,68.2162,68.0166,68.06,68096.0
2015-07-01 10:20:00,78.47,78.56,78.47,78.55,66162.0,68.0687,68.1468,68.0687,68.1381,66162.0
2015-07-01 10:30:00,78.56,78.57,78.24,78.27,193778.0,68.1468,68.1554,67.8692,67.8952,193778.0
2015-07-01 10:40:00,78.28,78.31,78.2,78.23,55226.0,67.9039,67.9299,67.8345,67.8605,55226.0
2015-07-01 10:50:00,78.23,78.25,78.16,78.24,53855.0,67.8605,67.8779,67.7998,67.8692,53855.0
2015-07-01 11:00:00,78.24,78.27,78.2,78.24,71384.0,67.8692,67.8952,67.8345,67.8692,71384.0
2015-07-01 11:10:00,78.24,78.34,78.23,78.29,54058.0,67.8692,67.9559,67.8605,67.9126,54058.0
2015-07-01 11:20:00,78.3,78.37,78.28,78.34,53276.0,67.9212,67.982,67.9039,67.9559,53276.0
2015-07-01 11:30:00,78.34,78.39,78.33,78.34,48335.0,67.9559,67.9993,67.9473,67.9559,48335.0
2015-07-01 11:40:00,78.34,78.35,78.28,78.35,47398.0,67.9559,67.9646,67.9039,67.9646,47398.0
2015-07-01 11:50:00,78.35,78.38,78.3,78.36,52281.0,67.9646,67.9906,67.9212,67.9733,52281.0
2015-07-01 12:00:00,78.36,78.37,78.26,78.26,63878.0,67.9733,67.982,67.8865,67.8865,63878.0
2015-07-01 12:10:00,78.27,78.29,78.21,78.22,30301.0,67.8952,67.9126,67.8432,67.8518,30301.0
2015-07-01 12:20:00,78.23,78.32,78.21,78.31,48748.0,67.8605,67.9386,67.8432,67.9299,48748.0
2015-07-01 12:30:00,78.31,78.41,78.29,78.41,58826.0,67.9299,68.0166,67.9126,68.0166,58826.0
2015-07-01 12:40:00,78.39,78.41,78.29,78.34,56994.0,67.9993,68.0166,67.9126,67.9559,56994.0
2015-07-01 12:50:00,78.33,78.38,78.33,78.38,93129.0,67.9473,67.9906,67.9473,67.9906,93129.0
2015-07-01 13:00:00,78.37,78.39,78.32,78.36,73054.0,67.982,67.9993,67.9386,67.9733,73054.0
2015-07-01 13:10:00,78.35,78.43,78.35,78.41,45063.0,67.9646,68.034,67.9646,68.0166,45063.0
2015-07-01 13:20:00,78.41,78.44,78.37,78.39,57111.0,68.0166,68.0427,67.982,67.9993,57111.0
2015-07-01 13:30:00,78.38,78.42,78.35,78.36,52703.0,67.9906,68.0253,67.9646,67.9733,52703.0
2015-07-01 13:40:00,78.35,78.4,78.35,78.39,66571.0,67.9646,68.008,67.9646,67.9993,66571.0
2015-07-01 13:50:00,78.39,78.45,78.35,78.4,86972.0,67.9993,68.0513,67.9646,68.008,86972.0
2015-07-01 14:00:00,78.4,78.42,78.25,78.25,62937.0,68.008,68.0253,67.8779,67.8779,62937.0
2015-07-01 14:10:00,78.25,78.33,78.23,78.33,39106.0,67.8779,67.9473,67.8605,67.9473,39106.0
2015-07-01 14:20:00,78.33,78.41,78.31,78.33,132776.0,67.9473,68.0166,67.9299,67.9473,132776.0
2015-07-01 14:30:00,78.34,78.35,78.25,78.31,93295.0,67.9559,67.9646,67.8779,67.9299,93295.0
2015-07-01 14:40:00,78.31,78.31,78.2,78.26,240027.0,67.9299,67.9299,67.8345,67.8865,240027.0
2015-07-01 14:50:00,78.26,78.28,78.2,78.22,44408.0,67.8865,67.9039,67.8345,67.8518,44408.0
2015-07-01 15:00:00,78.22,78.34,78.21,78.29,223414.0,67.8518,67.9559,67.8432,67.9126,223414.0
2015-07-01 15:10:00,78.29,78.33,78.26,78.28,112201.0,67.9126,67.9473,67.8865,67.9039,112201.0
2015-07-01 15:20:00,78.28,78.36,78.25,78.36,144779.0,67.9039,67.9733,67.8779,67.9733,144779.0
2015-07-01 15:30:00,78.36,78.37,78.3,78.36,111614.0,67.9733,67.982,67.9212,67.9733,111614.0
2015-07-01 15:40:00,78.35,78.37,78.27,78.31,200163.0,67.9646,67.982,67.8952,67.9299,200163.0
2015-07-01 15:50:00,78.32,78.47,78.25,78.41,706209.0,67.9386,68.0687,67.8779,68.0166,706209.0
2015-07-02 09:30:00,78.69,78.69,78.29,78.64,336901.0,68.2595,68.2595,67.9126,68.2162,336901.0
2015-07-02 09:40:00,78.63,79.13,78.61,79.07,149520.0,68.2075,68.6412,68.1901,68.5892,149520.0
2015-07-02 09:50:00,79.05,79.06,78.92,78.93,101977.0,68.5718,68.5805,68.459,68.4677,101977.0
2015-07-02 10:00:00,78.92,78.93,78.58,78.69,130579.0,68.459,68.4677,68.1641,68.2595,130579.0
2015-07-02 10:10:00,78.71,78.82,78.71,78.75,55353.0,68.2769,68.3723,68.2769,68.3116,55353.0
2015-07-02 10:20:00,78.76,78.82,78.74,78.82,69649.0,68.3203,68.3723,68.3029,68.3723,69649.0
2015-07-02 10:30:00,78.81,78.88,78.76,78.77,99799.0,68.3636,68.4243,68.3203,68.3289,99799.0
2015-07-02 10:40:00,78.77,78.84,78.75,78.77,75566.0,68.3289,68.3897,68.3116,68.3289,75566.0
2015-07-02 10:50:00,78.78,78.88,78.72,78.83,136407.0,68.3376,68.4243,68.2856,68.381,136407.0
2015-07-02 11:00:00,78.83,78.84,78.64,78.64,103918.0,68.381,68.3897,68.2162,68.2162,103918.0
2015-07-02 11:10:00,78.64,78.65,78.5,78.52,93602.0,68.2162,68.2248,68.0947,68.1121,93602.0
2015-07-02 11:20:00,78.53,78.55,78.46,78.5,84634.0,68.1207,68.1381,68.06,68.0947,84634.0
2015-07-02 11:30:00,78.5,78.58,78.5,78.55,47663.0,68.0947,68.1641,68.0947,68.1381,47663.0
2015-07-02 11:40:00,78.55,78.55,78.42,78.45,57279.0,68.1381,68.1381,68.0253,68.0513,57279.0
2015-07-02 11:50:00,78.45,78.5,78.39,78.42,78953.0,68.0513,68.0947,67.9993,68.0253,78953.0
2015-07-02 12:00:00,78.42,78.48,78.35,78.38,32808.0,68.0253,68.0774,67.9646,67.9906,32808.0
2015-07-02 12:10:00,78.38,78.38,78.27,78.27,88242.0,67.9906,67.9906,67.8952,67.8952,88242.0
2015-07-02 12:20:00,78.27,78.3,78.2,78.27,77607.0,67.8952,67.9212,67.8345,67.8952,77607.0
2015-07-02 12:30:00,78.27,78.3,78.21,78.24,66823.0,67.8952,67.9212,67.8432,67.8692,66823.0
2015-07-02 12:40:00,78.24,78.34,78.23,78.33,44589.0,67.8692,67.9559,67.8605,67.9473,44589.0
2015-07-02 12:50:00,78.32,78.36,78.3,78.32,42290.0,67.9386,67.9733,67.9212,67.9386,42290.0
2015-07-02 13:00:00,78.33,78.35,78.32,78.33,53183.0,67.9473,67.9646,67.9386,67.9473,53183.0
2015-07-02 13:10:00,78.32,78.34,78.28,78.31,31764.0,67.9386,67.9559,67.9039,67.9299,31764.0
2015-07-02 13:20:00,78.3,78.36,78.3,78.36,40125.0,67.9212,67.9733,67.9212,67.9733,40125.0
2015-07-02 13:30:00,78.36,78.43,78.35,78.37,40250.0,67.9733,68.034,67.9646,67.982,40250.0
2015-07-02 13:40:00,78.37,78.43,78.36,78.41,46632.0,67.982,68.034,67.9733,68.0166,46632.0
2015-07-02 13:50:00,78.4,78.41,78.32,78.33,75263.0,68.008,68.0166,67.9386,67.9473,75263.0
2015-07-02 14:00:00,78.33,78.33,78.27,78.32,120246.0,67.9473,67.9473,67.8952,67.9386,120246.0
2015-07-02 14:10:00,78.31,78.33,78.28,78.3,37898.0,67.9299,67.9473,67.9039,67.9212,37898.0
2015-07-02 14:20:00,78.3,78.32,78.23,78.23,54497.0,67.9212,67.9386,67.8605,67.8605,54497.0
2015-07-02 14:30:00,78.23,78.32,78.23,78.29,77704.0,67.8605,67.9386,67.8605,67.9126,77704.0
2015-07-02 14:40:00,78.29,78.33,78.27,78.33,69020.0,67.9126,67.9473,67.8952,67.9473,69020.0
2015-07-02 14:50:00,78.33,78.42,78.28,78.4,151256.0,67.9473,68.0253,67.9039,68.008,151256.0
2015-07-02 15:00:00,78.4,78.44,78.39,78.43,78721.0,68.008,68.0427,67.9993,68.034,78721.0
2015-07-02 15:10:00,78.43,78.48,78.41,78.44,87952.0,68.034,68.0774,68.0166,68.0427,87952.0
2015-07-02 15:20:00,78.44,78.55,78.43,78.55,73630.0,68.0427,68.1381,68.034,68.1381,73630.0
2015-07-02 15:30:00,78.55,78.55,78.41,78.42,127682.0,68.1381,68.1381,68.0166,68.0253,127682.0
2015-07-02 15:40:00,78.42,78.5,78.39,78.46,141843.0,68.0253,68.0947,67.9993,68.06,141843.0
2015-07-02 15:50:00,78.46,78.49,78.18,78.2,692342.0,68.06,68.086,67.8171,67.8345,692342.0
2015-07-06 09:30:00,77.55,77.85,77.48,77.55,148805.0,67.2706,67.5309,67.2099,67.2706,148805.0
2015-07-06 09:40:00,77.55,77.65,77.42,77.46,127363.0,67.2706,67.3574,67.1579,67.1926,127363.0
2015-07-06 09:50:00,77.46,77.53,77.39,77.43,86413.0,67.1926,67.2533,67.1319,67.1665,86413.0
2015-07-06 10:00:00,77.42,77.46,77.34,77.42,194769.0,67.1579,67.1926,67.0885,67.1579,194769.0
2015-07-06 10:10:00,77.42,77.49,77.34,77.38,197283.0,67.1579,67.2186,67.0885,67.1232,197283.0
2015-07-06 10:20:00,77.38,77.45,77.35,77.41,83115.0,67.1232,67.1839,67.0972,67.1492,83115.0
2015-07-06 10:30:00,77.42,77.63,77.41,77.55,80710.0,67.1579,67.34,67.1492,67.2706,80710.0
2015-07-06 10:40:00,77.55,77.78,77.51,77.73,195371.0,67.2706,67.4702,67.2359,67.4268,195371.0
2015-07-06 10:50:00,77.73,77.82,77.73,77.8,104792.0,67.4268,67.5049,67.4268,67.4875,104792.0
2015-07-06 11:00:00,77.8,77.82,77.63,77.66,81819.0,67.4875,67.5049,67.34,67.3661,81819.0
2015-07-06 11:10:00,77.66,77.66,77.5,77.53,61932.0,67.3661,67.3661,67.2273,67.2533,61932.0
2015-07-06 11:20:00,77.53,77.6,77.51,77.58,40509.0,67.2533,67.314,67.2359,67.2967,40509.0
2015-07-06 11:30:00,77.58,77.63,77.52,77.6,47079.0,67.2967,67.34,67.2446,67.314,47079.0
2015-07-06 11:40:00,77.6,77.62,77.55,77.59,40433.0,67.314,67.3314,67.2706,67.3053,40433.0
2015-07-06 11:50:00,77.6,77.61,77.54,77.61,41472.0,67.314,67.3227,67.262,67.3227,41472.0
2015-07-06 12:00:00,77.6,77.6,77.52,77.59,61644.0,67.314,67.314,67.2446,67.3053,61644.0
2015-07-06 12:10:00,77.59,77.66,77.59,77.65,48757.0,67.3053,67.3661,67.3053,67.3574,48757.0
2015-07-06 12:20:00,77.65,77.73,77.65,77.69,54790.0,67.3574,67.4268,67.3574,67.3921,54790.0
2015-07-06 12:30:00,77.69,77.69,77.55,77.55,65419.0,67.3921,67.3921,67.2706,67.2706,65419.0
2015-07-06 12:40:00,77.55,77.59,77.54,77.59,62589.0,67.2706,67.3053,67.262,67.3053,62589.0
2015-07-06 12:50:00,77.59,77.69,77.56,77.68,41866.0,67.3053,67.3921,67.2793,67.3834,41866.0
2015-07-06 13:00:00,77.68,77.75,77.67,77.73,65227.0,67.3834,67.4441,67.3747,67.4268,65227.0
2015-07-06 13:10:00,77.72,77.75,77.56,77.59,76926.0,67.4181,67.4441,67.2793,67.3053,76926.0
2015-07-06 13:20:00,77.58,77.62,77.56,77.59,62596.0,67.2967,67.3314,67.2793,67.3053,62596.0
2015-07-06 13:30:00,77.58,77.6,77.54,77.57,49017.0,67.2967,67.314,67.262,67.288,49017.0
2015-07-06 13:40:00,77.57,77.58,77.5,77.57,68876.0,67.288,67.2967,67.2273,67.288,68876.0
2015-07-06 13:50:00,77.56,77.57,77.5,77.52,52311.0,67.2793,67.288,67.2273,67.2446,52311.0
2015-07-06 14:00:00,77.51,77.54,77.49,77.52,79330.0,67.2359,67.262,67.2186,67.2446,79330.0
2015-07-06 14:10:00,77.53,77.58,77.5,77.53,48622.0,67.2533,67.2967,67.2273,67.2533,48622.0
2015-07-06 14:20:00,77.53,77.53,77.42,77.42,77036.0,67.2533,67.2533,67.1579,67.1579,77036.0
2015-07-06 14:30:00,77.42,77.47,77.41,77.43,49284.0,67.1579,67.2012,67.1492,67.1665,49284.0
2015-07-06 14:40:00,77.43,77.48,77.36,77.47,54540.0,67.1665,67.2099,67.1058,67.2012,54540.0
2015-07-06 14:50:00,77.46,77.48,77.42,77.42,53195.0,67.1926,67.2099,67.1579,67.1579,53195.0
2015-07-06 15:00:00,77.43,77.47,77.41,77.46,52185.0,67.1665,67.2012,67.1492,67.1926,52185.0
2015-07-06 15:10:00,77.47,77.51,77.45,77.47,114331.0,67.2012,67.2359,67.1839,67.2012,114331.0
2015-07-06 15:20:00,77.47,77.56,77.47,77.5,115497.0,67.2012,67.2793,67.2012,67.2273,115497.0
2015-07-06 15:30:00,77.49,77.65,77.48,77.59,179126.0,67.2186,67.3574,67.2099,67.3053,179126.0
2015-07-06 15:40:00,77.59,77.66,77.49,77.66,157283.0,67.3053,67.3661,67.2186,67.3661,157283.0
2015-07-06 15:50:00,77.66,77.8,77.57,77.58,715438.0,67.3661,67.4875,67.288,67.2967,715438.0
2015-07-07 09:30:00,77.56,77.8,77.5,77.6,118722.0,67.2793,67.4875,67.2273,67.314,118722.0
2015-07-07 09:40:00,77.59,77.63,77.48,77.61,83455.0,67.3053,67.34,67.2099,67.3227,83455.0
2015-07-07 09:50:00,77.6,77.68,77.41,77.47,90215.0,67.314,67.3834,67.1492,67.2012,90215.0
2015-07-07 10:00:00,77.46,77.47,77.16,77.22,137660.0,67.1926,67.2012,66.9323,66.9844,137660.0
2015-07-07 10:10:00,77.22,77.32,77.13,77.13,96008.0,66.9844,67.0711,66.9063,66.9063,96008.0
2015-07-07 10:20:00,77.13,77.15,76.9,77.01,378089.0,66.9063,66.9237,66.7068,66.8022,378089.0
2015-07-07 10:30:00,77.0,77.06,76.88,76.89,138795.0,66.7935,66.8456,66.6895,66.6981,138795.0
2015-07-07 10:40:00,76.9,76.9,76.76,76.8,158458.0,66.7068,66.7068,66.5854,66.6201,158458.0
2015-07-07 10:50:00,76.79,76.85,76.67,76.69,142630.0,66.6114,66.6634,66.5073,66.5246,142630.0
2015-07-07 11:00:00,76.69,76.72,76.49,76.54,140676.0,66.5246,66.5507,66.3511,66.3945,140676.0
2015-07-07 11:10:00,76.55,76.69,76.54,76.68,139138.0,66.4032,66.5246,66.3945,66.516,139138.0
2015-07-07 11:20:00,76.68,76.69,76.47,76.51,123576.0,66.516,66.5246,66.3338,66.3685,123576.0
2015-07-07 11:30:00,76.49,76.58,76.41,76.54,144484.0,66.3511,66.4292,66.2818,66.3945,144484.0
2015-07-07 11:40:00,76.55,76.78,76.54,76.74,160668.0,66.4032,66.6027,66.3945,66.568,160668.0
2015-07-07 11:50:00,76.73,76.93,76.66,76.88,142506.0,66.5593,66.7328,66.4986,66.6895,142506.0
2015-07-07 12:00:00,76.88,76.93,76.8,76.86,103504.0,66.6895,66.7328,66.6201,66.6721,103504.0
2015-07-07 12:10:00,76.85,76.87,76.76,76.84,85895.0,66.6634,66.6808,66.5854,66.6548,85895.0
2015-07-07 12:20:00,76.84,76.98,76.83,76.98,81198.0,66.6548,66.7762,66.6461,66.7762,81198.0
2015-07-07 12:30:00,76.97,77.09,76.96,77.05,132101.0,66.7675,66.8716,66.7588,66.8369,132101.0
2015-07-07 12:40:00,77.04,77.09,76.97,77.02,148628.0,66.8282,66.8716,66.7675,66.8109,148628.0
2015-07-07 12:50:00,77.02,77.19,77.0,77.14,159648.0,66.8109,66.9584,66.7935,66.915,159648.0
2015-07-07 13:00:00,77.14,77.16,76.99,77.02,218825.0,66.915,66.9323,66.7849,66.8109,218825.0
2015-07-07 13:10:00,77.03,77.26,77.0,77.17,483088.0,66.8196,67.0191,66.7935,66.941,483088.0
2015-07-07 13:20:00,77.17,77.26,77.09,77.25,75887.0,66.941,67.0191,66.8716,67.0104,75887.0
2015-07-07 13:30:00,77.25,77.26,77.17,77.23,83863.0,67.0104,67.0191,66.941,66.9931,83863.0
2015-07-07 13:40:00,77.24,77.36,77.21,77.29,69299.0,67.0017,67.1058,66.9757,67.0451,69299.0
2015-07-07 13:50:00,77.3,77.31,77.18,77.24,60000.0,67.0538,67.0625,66.9497,67.0017,60000.0
2015-07-07 14:00:00,77.23,77.27,77.17,77.24,64045.0,66.9931,67.0278,66.941,67.0017,64045.0
2015-07-07 14:10:00,77.24,77.28,76.98,76.99,101616.0,67.0017,67.0364,66.7762,66.7849,101616.0
2015-07-07 14:20:00,76.99,77.02,76.94,76.98,76856.0,66.7849,66.8109,66.7415,66.7762,76856.0
2015-07-07 14:30:00,76.98,77.03,76.95,77.0,133447.0,66.7762,66.8196,66.7502,66.7935,133447.0
2015-07-07 14:40:00,77.0,77.33,76.99,77.22,219563.0,66.7935,67.0798,66.7849,66.9844,219563.0
2015-07-07 14:50:00,77.22,77.47,77.2,77.44,173712.0,66.9844,67.2012,66.967,67.1752,173712.0
2015-07-07 15:00:00,77.45,77.52,77.43,77.52,148281.0,67.1839,67.2446,67.1665,67.2446,148281.0
2015-07-07 15:10:00,77.52,77.6,77.43,77.59,123491.0,67.2446,67.314,67.1665,67.3053,123491.0
2015-07-07 15:20:00,77.58,77.72,77.52,77.65,145171.0,67.2967,67.4181,67.2446,67.3574,145171.0
2015-07-07 15:30:00,77.65,77.74,77.63,77.64,153202.0,67.3574,67.4355,67.34,67.3487,153202.0
2015-07-07 15:40:00,77.63,77.64,77.54,77.56,249222.0,67.34,67.3487,67.262,67.2793,249222.0
2015-07-07 15:50:00,77.56,77.68,77.54,77.55,837568.0,67.2793,67.3834,67.262,67.2706,837568.0
2015-07-08 09:30:00,76.89,77.2,76.8,77.07,144816.0,66.6981,66.967,66.6201,66.8543,144816.0
2015-07-08 09:40:00,77.1,77.14,76.7,76.7,129480.0,66.8803,66.915,66.5333,66.5333,129480.0
2015-07-08 09:50:00,76.69,76.82,76.58,76.68,304391.0,66.5246,66.6374,66.4292,66.516,304391.0
2015-07-08 10:00:00,76.68,76.81,76.57,76.81,101214.0,66.516,66.6287,66.4205,66.6287,101214.0
2015-07-08 10:10:00,76.8,76.81,76.62,76.71,93951.0,66.6201,66.6287,66.4639,66.542,93951.0
2015-07-08 10:20:00,76.7,76.72,76.6,76.62,79565.0,66.5333,66.5507,66.4466,66.4639,79565.0
2015-07-08 10:30:00,76.62,76.62,76.43,76.59,134583.0,66.4639,66.4639,66.2991,66.4379,134583.0
2015-07-08 10:40:00,76.59,76.71,76.56,76.64,217788.0,66.4379,66.542,66.4119,66.4813,217788.0
2015-07-08 10:50:00,76.65,76.81,76.63,76.63,133369.0,66.4899,66.6287,66.4726,66.4726,133369.0
2015-07-08 11:00:00,76.63,76.63,76.49,76.51,105353.0,66.4726,66.4726,66.3511,66.3685,105353.0
2015-07-08 11:10:00,76.52,76.56,76.49,76.55,102502.0,66.3772,66.4119,66.3511,66.4032,102502.0
2015-07-08 11:20:00,76.55,76.57,76.49,76.53,150588.0,66.4032,66.4205,66.3511,66.3858,150588.0
2015-07-08 11:30:00,76.53,76.61,76.5,76.53,73814.0,66.3858,66.4552,66.3598,66.3858,73814.0
2015-07-08 11:40:00,76.53,76.57,76.45,76.5,86248.0,66.3858,66.4205,66.3164,66.3598,86248.0
2015-07-08 11:50:00,76.5,76.51,76.41,76.49,43313.0,66.3598,66.3685,66.2818,66.3511,43313.0
2015-07-08 12:00:00,76.5,76.58,76.47,76.47,81875.0,66.3598,66.4292,66.3338,66.3338,81875.0
2015-07-08 12:10:00,76.48,76.51,76.42,76.46,40105.0,66.3425,66.3685,66.2904,66.3251,40105.0
2015-07-08 12:20:00,76.47,76.55,76.43,76.44,43468.0,66.3338,66.4032,66.2991,66.3078,43468.0
2015-07-08 12:30:00,76.43,76.47,76.4,76.43,52807.0,66.2991,66.3338,66.2731,66.2991,52807.0
2015-07-08 12:40:00,76.42,76.43,76.36,76.39,49513.0,66.2904,66.2991,66.2384,66.2644,49513.0
2015-07-08 12:50:00,76.4,76.52,76.37,76.51,36246.0,66.2731,66.3772,66.2471,66.3685,36246.0
2015-07-08 13:00:00,76.5,76.53,76.39,76.39,39352.0,66.3598,66.3858,66.2644,66.2644,39352.0
2015-07-08 13:10:00,76.39,76.53,76.37,76.47,52174.0,66.2644,66.3858,66.2471,66.3338,52174.0
2015-07-08 13:20:00,76.46,76.46,76.35,76.41,48074.0,66.3251,66.3251,66.2297,66.2818,48074.0
2015-07-08 13:30:00,76.41,76.42,76.31,76.34,55587.0,66.2818,66.2904,66.195,66.221,55587.0
2015-07-08 13:40:00,76.33,76.38,76.32,76.38,53299.0,66.2124,66.2557,66.2037,66.2557,53299.0
2015-07-08 13:50:00,76.38,76.41,76.29,76.31,73770.0,66.2557,66.2818,66.1777,66.195,73770.0
2015-07-08 14:00:00,76.31,76.35,76.16,76.24,169588.0,66.195,66.2297,66.0649,66.1343,169588.0
2015-07-08 14:10:00,76.23,76.33,76.15,76.16,82773.0,66.1256,66.2124,66.0562,66.0649,82773.0
2015-07-08 14:20:00,76.15,76.17,76.01,76.14,80892.0,66.0562,66.0736,65.9348,66.0475,80892.0
2015-07-08 14:30:00,76.14,76.14,75.95,75.97,105687.0,66.0475,66.0475,65.8827,65.9001,105687.0
2015-07-08 14:40:00,75.97,76.01,75.76,75.77,122717.0,65.9001,65.9348,65.7179,65.7266,122717.0
2015-07-08 14:50:00,75.77,75.99,75.75,75.81,119882.0,65.7266,65.9174,65.7092,65.7613,119882.0
2015-07-08 15:00:00,75.83,76.02,75.82,76.0,113368.0,65.7786,65.9434,65.77,65.9261,113368.0
2015-07-08 15:10:00,76.0,76.16,75.99,76.0,123330.0,65.9261,66.0649,65.9174,65.9261,123330.0
2015-07-08 15:20:00,76.01,76.04,75.86,75.87,156718.0,65.9348,65.9608,65.8047,65.8133,156718.0
2015-07-08 15:30:00,75.86,76.05,75.85,75.99,186596.0,65.8047,65.9695,65.796,65.9174,186596.0
2015-07-08 15:40:00,75.99,76.15,75.89,75.98,265954.0,65.9174,66.0562,65.8307,65.9087,265954.0
2015-07-08 15:50:00,75.98,76.0,75.86,75.9,455000.0,65.9087,65.9261,65.8047,65.8394,455000.0
2015-07-09 09:30:00,76.63,77.45,76.63,77.24,241716.0,66.4726,67.1839,66.4726,67.0017,241716.0
2015-07-09 09:40:00,77.24,77.25,77.02,77.11,145784.0,67.0017,67.0104,66.8109,66.889,145784.0
2015-07-09 09:50:00,77.15,77.17,77.03,77.11,117943.0,66.9237,66.941,66.8196,66.889,117943.0
2015-07-09 10:00:00,77.12,77.16,76.94,76.99,116230.0,66.8976,66.9323,66.7415,66.7849,116230.0
2015-07-09 10:10:00,76.99,77.13,76.97,77.07,111586.0,66.7849,66.9063,66.7675,66.8543,111586.0
2015-07-09 10:20:00,77.07,77.11,76.93,76.93,132445.0,66.8543,66.889,66.7328,66.7328,132445.0
2015-07-09 10:30:00,76.93,77.05,76.93,76.94,121142.0,66.7328,66.8369,66.7328,66.7415,121142.0
2015-07-09 10:40:00,76.93,77.05,76.89,77.02,71966.0,66.7328,66.8369,66.6981,66.8109,71966.0
2015-07-09 10:50:00,77.03,77.05,76.95,77.04,70329.0,66.8196,66.8369,66.7502,66.8282,70329.0
2015-07-09 11:00:00,77.04,77.06,76.94,77.04,77834.0,66.8282,66.8456,66.7415,66.8282,77834.0
2015-07-09 11:10:00,77.04,77.14,77.0,77.02,101397.0,66.8282,66.915,66.7935,66.8109,101397.0
2015-07-09 11:20:00,77.02,77.02,76.9,76.93,87170.0,66.8109,66.8109,66.7068,66.7328,87170.0
2015-07-09 11:30:00,76.92,76.97,76.86,76.9,44107.0,66.7242,66.7675,66.6721,66.7068,44107.0
2015-07-09 11:40:00,76.9,76.94,76.86,76.89,54309.0,66.7068,66.7415,66.6721,66.6981,54309.0
2015-07-09 11:50:00,76.9,76.91,76.77,76.77,50287.0,66.7068,66.7155,66.594,66.594,50287.0
2015-07-09 12:00:00,76.76,76.81,76.57,76.6,68341.0,66.5854,66.6287,66.4205,66.4466,68341.0
2015-07-09 12:10:00,76.59,76.66,76.56,76.58,61305.0,66.4379,66.4986,66.4119,66.4292,61305.0
2015-07-09 12:20:00,76.57,76.58,76.46,76.46,52239.0,66.4205,66.4292,66.3251,66.3251,52239.0
2015-07-09 12:30:00,76.46,76.5,76.37,76.37,63690.0,66.3251,66.3598,66.2471,66.2471,63690.0
2015-07-09 12:40:00,76.36,76.48,76.35,76.44,56177.0,66.2384,66.3425,66.2297,66.3078,56177.0
2015-07-09 12:50:00,76.44,76.55,76.43,76.51,40677.0,66.3078,66.4032,66.2991,66.3685,40677.0
2015-07-09 13:00:00,76.51,76.52,76.33,76.38,47742.0,66.3685,66.3772,66.2124,66.2557,47742.0
2015-07-09 13:10:00,76.38,76.43,76.36,76.37,30347.0,66.2557,66.2991,66.2384,66.2471,30347.0
2015-07-09 13:20:00,76.38,76.44,76.3,76.35,55179.0,66.2557,66.3078,66.1863,66.2297,55179.0
2015-07-09 13:30:00,76.36,76.54,76.34,76.5,54648.0,66.2384,66.3945,66.221,66.3598,54648.0
2015-07-09 13:40:00,76.49,76.53,76.45,76.51,32076.0,66.3511,66.3858,66.3164,66.3685,32076.0
2015-07-09 13:50:00,76.5,76.56,76.46,76.54,56469.0,66.3598,66.4119,66.3251,66.3945,56469.0
2015-07-09 14:00:00,76.53,76.56,76.48,76.49,32057.0,66.3858,66.4119,66.3425,66.3511,32057.0
2015-07-09 14:10:00,76.48,76.49,76.37,76.39,38925.0,66.3425,66.3511,66.2471,66.2644,38925.0
2015-07-09 14:20:00,76.39,76.4,76.3,76.35,59169.0,66.2644,66.2731,66.1863,66.2297,59169.0
2015-07-09 14:30:00,76.35,76.49,76.29,76.47,76745.0,66.2297,66.3511,66.1777,66.3338,76745.0
2015-07-09 14:40:00,76.46,76.5,76.39,76.45,75699.0,66.3251,66.3598,66.2644,66.3164,75699.0
2015-07-09 14:50:00,76.44,76.64,76.43,76.63,79906.0,66.3078,66.4813,66.2991,66.4726,79906.0
2015-07-09 15:00:00,76.63,76.7,76.61,76.7,85507.0,66.4726,66.5333,66.4552,66.5333,85507.0
2015-07-09 15:10:00,76.7,76.72,76.58,76.58,146149.0,66.5333,66.5507,66.4292,66.4292,146149.0
2015-07-09 15:20:00,76.59,76.63,76.49,76.5,82390.0,66.4379,66.4726,66.3511,66.3598,82390.0
2015-07-09 15:30:00,76.5,76.53,76.38,76.43,80610.0,66.3598,66.3858,66.2557,66.2991,80610.0
2015-07-09 15:40:00,76.42,76.54,76.39,76.54,141628.0,66.2904,66.3945,66.2644,66.3945,141628.0
2015-07-09 15:50:00,76.54,76.56,76.34,76.35,288286.0,66.3945,66.4119,66.221,66.2297,288286.0
2015-07-10 09:30:00,77.31,77.49,77.26,77.38,205442.0,67.0625,67.2186,67.0191,67.1232,205442.0
2015-07-10 09:40:00,77.38,77.45,77.31,77.36,78638.0,67.1232,67.1839,67.0625,67.1058,78638.0
2015-07-10 09:50:00,77.37,77.43,77.25,77.26,92648.0,67.1145,67.1665,67.0104,67.0191,92648.0
2015-07-10 10:00:00,77.26,77.36,77.22,77.25,49281.0,67.0191,67.1058,66.9844,67.0104,49281.0
2015-07-10 10:10:00,77.25,77.28,77.12,77.15,109194.0,67.0104,67.0364,66.8976,66.9237,109194.0
2015-07-10 10:20:00,77.14,77.15,77.06,77.1,36912.0,66.915,66.9237,66.8456,66.8803,36912.0
2015-07-10 10:30:00,77.11,77.14,77.01,77.03,49361.0,66.889,66.915,66.8022,66.8196,49361.0
2015-07-10 10:40:00,77.02,77.02,76.91,76.95,43804.0,66.8109,66.8109,66.7155,66.7502,43804.0
2015-07-10 10:50:00,76.94,77.08,76.93,77.03,52599.0,66.7415,66.8629,66.7328,66.8196,52599.0
2015-07-10 11:00:00,77.03,77.2,77.01,77.19,49126.0,66.8196,66.967,66.8022,66.9584,49126.0
2015-07-10 11:10:00,77.18,77.24,77.15,77.17,56340.0,66.9497,67.0017,66.9237,66.941,56340.0
2015-07-10 11:20:00,77.18,77.24,77.14,77.16,30210.0,66.9497,67.0017,66.915,66.9323,30210.0
2015-07-10 11:30:00,77.18,77.18,77.07,77.16,30082.0,66.9497,66.9497,66.8543,66.9323,30082.0
2015-07-10 11:40:00,77.15,77.33,77.14,77.3,36419.0,66.9237,67.0798,66.915,67.0538,36419.0
2015-07-10 11:50:00,77.31,77.34,77.24,77.27,45166.0,67.0625,67.0885,67.0017,67.0278,45166.0
2015-07-10 12:00:00,77.28,77.28,77.19,77.26,35109.0,67.0364,67.0364,66.9584,67.0191,35109.0
2015-07-10 12:10:00,77.25,77.28,77.2,77.21,38162.0,67.0104,67.0364,66.967,66.9757,38162.0
2015-07-10 12:20:00,77.22,77.24,77.2,77.24,31620.0,66.9844,67.0017,66.967,67.0017,31620.0
2015-07-10 12:30:00,77.23,77.23,77.1,77.17,52648.0,66.9931,66.9931,66.8803,66.941,52648.0
2015-07-10 12:40:00,77.18,77.24,77.15,77.23,82780.0,66.9497,67.0017,66.9237,66.9931,82780.0
2015-07-10 12:50:00,77.22,77.25,77.2,77.23,34730.0,66.9844,67.0104,66.967,66.9931,34730.0
2015-07-10 13:00:00,77.23,77.23,77.17,77.17,37858.0,66.9931,66.9931,66.941,66.941,37858.0
2015-07-10 13:10:00,77.17,77.19,77.11,77.15,40709.0,66.941,66.9584,66.889,66.9237,40709.0
2015-07-10 13:20:00,77.15,77.24,77.14,77.2,33148.0,66.9237,67.0017,66.915,66.967,33148.0
2015-07-10 13:30:00,77.2,77.21,77.15,77.17,25163.0,66.967,66.9757,66.9237,66.941,25163.0
2015-07-10 13:40:00,77.16,77.17,77.08,77.09,35556.0,66.9323,66.941,66.8629,66.8716,35556.0
2015-07-10 13:50:00,77.09,77.15,77.06,77.15,43286.0,66.8716,66.9237,66.8456,66.9237,43286.0
2015-07-10 14:00:00,77.15,77.25,77.14,77.2,36619.0,66.9237,67.0104,66.915,66.967,36619.0
2015-07-10 14:10:00,77.22,77.27,77.2,77.25,38801.0,66.9844,67.0278,66.967,67.0104,38801.0
2015-07-10 14:20:00,77.25,77.29,77.2,77.22,55028.0,67.0104,67.0451,66.967,66.9844,55028.0
2015-07-10 14:30:00,77.22,77.28,77.21,77.27,48445.0,66.9844,67.0364,66.9757,67.0278,48445.0
2015-07-10 14:40:00,77.27,77.38,77.27,77.36,72475.0,67.0278,67.1232,67.0278,67.1058,72475.0
2015-07-10 14:50:00,77.37,77.41,77.33,77.37,44408.0,67.1145,67.1492,67.0798,67.1145,44408.0
2015-07-10 15:00:00,77.37,77.39,77.33,77.37,47806.0,67.1145,67.1319,67.0798,67.1145,47806.0
2015-07-10 15:10:00,77.37,77.48,77.37,77.45,85985.0,67.1145,67.2099,67.1145,67.1839,85985.0
2015-07-10 15:20:00,77.46,77.48,77.37,77.39,60686.0,67.1926,67.2099,67.1145,67.1319,60686.0
2015-07-10 15:30:00,77.39,77.39,77.28,77.33,116586.0,67.1319,67.1319,67.0364,67.0798,116586.0
2015-07-10 15:40:00,77.33,77.39,77.32,77.34,84321.0,67.0798,67.1319,67.0711,67.0885,84321.0
2015-07-10 15:50:00,77.34,77.4,77.29,77.3,247265.0,67.0885,67.1405,67.0451,67.0538,247265.0
2015-07-13 09:30:00,77.97,78.27,77.77,78.08,141559.0,67.635,67.8952,67.4615,67.7304,141559.0
2015-07-13 09:40:00,78.08,78.43,78.05,78.43,104032.0,67.7304,68.034,67.7044,68.034,104032.0
2015-07-13 09:50:00,78.45,78.49,78.22,78.28,67644.0,68.0513,68.086,67.8518,67.9039,67644.0
2015-07-13 10:00:00,78.28,78.32,78.17,78.19,70172.0,67.9039,67.9386,67.8085,67.8258,70172.0
2015-07-13 10:10:00,78.19,78.43,78.16,78.43,65207.0,67.8258,68.034,67.7998,68.034,65207.0
2015-07-13 10:20:00,78.42,78.45,78.36,78.36,54178.0,68.0253,68.0513,67.9733,67.9733,54178.0
2015-07-13 10:30:00,78.36,78.39,78.22,78.36,95220.0,67.9733,67.9993,67.8518,67.9733,95220.0
2015-07-13 10:40:00,78.35,78.37,78.29,78.31,43642.0,67.9646,67.982,67.9126,67.9299,43642.0
2015-07-13 10:50:00,78.3,78.4,78.3,78.33,49689.0,67.9212,68.008,67.9212,67.9473,49689.0
2015-07-13 11:00:00,78.32,78.33,78.26,78.26,38897.0,67.9386,67.9473,67.8865,67.8865,38897.0
2015-07-13 11:10:00,78.27,78.3,78.18,78.19,89084.0,67.8952,67.9212,67.8171,67.8258,89084.0
2015-07-13 11:20:00,78.2,78.38,78.19,78.36,100551.0,67.8345,67.9906,67.8258,67.9733,100551.0
2015-07-13 11:30:00,78.36,78.39,78.33,78.33,61196.0,67.9733,67.9993,67.9473,67.9473,61196.0
2015-07-13 11:40:00,78.34,78.34,78.28,78.3,42665.0,67.9559,67.9559,67.9039,67.9212,42665.0
2015-07-13 11:50:00,78.31,78.33,78.28,78.33,39977.0,67.9299,67.9473,67.9039,67.9473,39977.0
2015-07-13 12:00:00,78.33,78.34,78.29,78.34,95800.0,67.9473,67.9559,67.9126,67.9559,95800.0
2015-07-13 12:10:00,78.33,78.38,78.28,78.29,66326.0,67.9473,67.9906,67.9039,67.9126,66326.0
2015-07-13 12:20:00,78.27,78.29,78.25,78.26,29056.0,67.8952,67.9126,67.8779,67.8865,29056.0
2015-07-13 12:30:00,78.27,78.31,78.26,78.3,28545.0,67.8952,67.9299,67.8865,67.9212,28545.0
2015-07-13 12:40:00,78.29,78.32,78.26,78.31,37422.0,67.9126,67.9386,67.8865,67.9299,37422.0
2015-07-13 12:50:00,78.31,78.32,78.22,78.22,32876.0,67.9299,67.9386,67.8518,67.8518,32876.0
2015-07-13 13:00:00,78.23,78.3,78.21,78.29,29461.0,67.8605,67.9212,67.8432,67.9126,29461.0
2015-07-13 13:10:00,78.28,78.29,78.23,78.25,39790.0,67.9039,67.9126,67.8605,67.8779,39790.0
2015-07-13 13:20:00,78.23,78.27,78.21,78.24,24022.0,67.8605,67.8952,67.8432,67.8692,24022.0
2015-07-13 13:30:00,78.24,78.29,78.23,78.28,31301.0,67.8692,67.9126,67.8605,67.9039,31301.0
2015-07-13 13:40:00,78.28,78.3,78.25,78.26,34899.0,67.9039,67.9212,67.8779,67.8865,34899.0
2015-07-13 13:50:00,78.27,78.33,78.24,78.32,103733.0,67.8952,67.9473,67.8692,67.9386,103733.0
2015-07-13 14:00:00,78.32,78.37,78.31,78.35,63148.0,67.9386,67.982,67.9299,67.9646,63148.0
2015-07-13 14:10:00,78.35,78.37,78.33,78.35,73305.0,67.9646,67.982,67.9473,67.9646,73305.0
2015-07-13 14:20:00,78.35,78.39,78.32,78.36,37217.0,67.9646,67.9993,67.9386,67.9733,37217.0
2015-07-13 14:30:00,78.35,78.41,78.35,78.4,48816.0,67.9646,68.0166,67.9646,68.008,48816.0
2015-07-13 14:40:00,78.39,78.47,78.39,78.45,142246.0,67.9993,68.0687,67.9993,68.0513,142246.0
2015-07-13 14:50:00,78.45,78.5,78.43,78.49,97401.0,68.0513,68.0947,68.034,68.086,97401.0
2015-07-13 15:00:00,78.49,78.52,78.46,78.51,88989.0,68.086,68.1121,68.06,68.1034,88989.0
2015-07-13 15:10:00,78.51,78.52,78.49,78.49,52533.0,68.1034,68.1121,68.086,68.086,52533.0
2015-07-13 15:20:00,78.49,78.53,78.49,78.49,139433.0,68.086,68.1207,68.086,68.086,139433.0
2015-07-13 15:30:00,78.49,78.58,78.49,78.54,140958.0,68.086,68.1641,68.086,68.1294,140958.0
2015-07-13 15:40:00,78.54,78.61,78.54,78.6,188009.0,68.1294,68.1901,68.1294,68.1815,188009.0
2015-07-13 15:50:00,78.6,78.6,78.53,78.55,389265.0,68.1815,68.1815,68.1207,68.1381,389265.0
2015-07-14 09:30:00,78.6,78.6,78.24,78.38,164600.0,68.1815,68.1815,67.8692,67.9906,164600.0
2015-07-14 09:40:00,78.36,78.36,78.21,78.32,51946.0,67.9733,67.9733,67.8432,67.9386,51946.0
2015-07-14 09:50:00,78.33,78.42,78.27,78.31,39347.0,67.9473,68.0253,67.8952,67.9299,39347.0
2015-07-14 10:00:00,78.33,78.38,78.29,78.35,36992.0,67.9473,67.9906,67.9126,67.9646,36992.0
2015-07-14 10:10:00,78.34,78.41,78.32,78.41,58386.0,67.9559,68.0166,67.9386,68.0166,58386.0
2015-07-14 10:20:00,78.41,78.48,78.37,78.48,75512.0,68.0166,68.0774,67.982,68.0774,75512.0
2015-07-14 10:30:00,78.47,78.56,78.47,78.54,61825.0,68.0687,68.1468,68.0687,68.1294,61825.0
2015-07-14 10:40:00,78.53,78.61,78.53,78.6,115281.0,68.1207,68.1901,68.1207,68.1815,115281.0
2015-07-14 10:50:00,78.61,78.65,78.59,78.62,57299.0,68.1901,68.2248,68.1728,68.1988,57299.0
2015-07-14 11:00:00,78.62,78.73,78.62,78.69,85588.0,68.1988,68.2942,68.1988,68.2595,85588.0
2015-07-14 11:10:00,78.69,78.86,78.68,78.84,55570.0,68.2595,68.407,68.2509,68.3897,55570.0
2015-07-14 11:20:00,78.85,78.96,78.8,78.93,119083.0,68.3983,68.4937,68.355,68.4677,119083.0
2015-07-14 11:30:00,78.93,78.96,78.92,78.95,55761.0,68.4677,68.4937,68.459,68.4851,55761.0
2015-07-14 11:40:00,78.94,79.0,78.92,78.97,120441.0,68.4764,68.5284,68.459,68.5024,120441.0
2015-07-14 11:50:00,78.96,79.01,78.96,78.99,59763.0,68.4937,68.5371,68.4937,68.5198,59763.0
2015-07-14 12:00:00,78.99,79.05,78.94,78.94,62559.0,68.5198,68.5718,68.4764,68.4764,62559.0
2015-07-14 12:10:00,78.95,78.98,78.91,78.93,26998.0,68.4851,68.5111,68.4504,68.4677,26998.0
2015-07-14 12:20:00,78.93,78.95,78.88,78.89,33280.0,68.4677,68.4851,68.4243,68.433,33280.0
2015-07-14 12:30:00,78.89,78.9,78.81,78.83,65317.0,68.433,68.4417,68.3636,68.381,65317.0
2015-07-14 12:40:00,78.83,78.86,78.74,78.75,47282.0,68.381,68.407,68.3029,68.3116,47282.0
2015-07-14 12:50:00,78.75,78.79,78.74,78.79,39436.0,68.3116,68.3463,68.3029,68.3463,39436.0
2015-07-14 13:00:00,78.79,78.82,78.74,78.82,45734.0,68.3463,68.3723,68.3029,68.3723,45734.0
2015-07-14 13:10:00,78.81,78.9,78.8,78.85,53700.0,68.3636,68.4417,68.355,68.3983,53700.0
2015-07-14 13:20:00,78.84,78.89,78.83,78.87,61177.0,68.3897,68.433,68.381,68.4157,61177.0
2015-07-14 13:30:00,78.86,78.88,78.84,78.86,38821.0,68.407,68.4243,68.3897,68.407,38821.0
2015-07-14 13:40:00,78.86,78.88,78.82,78.86,33358.0,68.407,68.4243,68.3723,68.407,33358.0
2015-07-14 13:50:00,78.86,78.88,78.85,78.88,27252.0,68.407,68.4243,68.3983,68.4243,27252.0
2015-07-14 14:00:00,78.89,78.89,78.84,78.87,56904.0,68.433,68.433,68.3897,68.4157,56904.0
2015-07-14 14:10:00,78.88,78.95,78.87,78.94,36928.0,68.4243,68.4851,68.4157,68.4764,36928.0
2015-07-14 14:20:00,78.94,78.96,78.91,78.91,48998.0,68.4764,68.4937,68.4504,68.4504,48998.0
2015-07-14 14:30:00,78.91,78.95,78.91,78.94,79016.0,68.4504,68.4851,68.4504,68.4764,79016.0
2015-07-14 14:40:00,78.94,78.95,78.92,78.93,64446.0,68.4764,68.4851,68.459,68.4677,64446.0
2015-07-14 14:50:00,78.93,79.03,78.93,79.02,63010.0,68.4677,68.5545,68.4677,68.5458,63010.0
2015-07-14 15:00:00,79.02,79.08,79.0,79.08,100712.0,68.5458,68.5978,68.5284,68.5978,100712.0
2015-07-14 15:10:00,79.07,79.14,79.07,79.12,57700.0,68.5892,68.6499,68.5892,68.6325,57700.0
2015-07-14 15:20:00,79.11,79.12,79.03,79.03,79884.0,68.6239,68.6325,68.5545,68.5545,79884.0
2015-07-14 15:30:00,79.03,79.07,79.0,79.04,100351.0,68.5545,68.5892,68.5284,68.5631,100351.0
2015-07-14 15:40:00,79.04,79.06,78.97,79.05,162736.0,68.5631,68.5805,68.5024,68.5718,162736.0
2015-07-14 15:50:00,79.05,79.07,78.97,78.97,390537.0,68.5718,68.5892,68.5024,68.5024,390537.0
2015-07-15 09:30:00,79.01,79.36,78.94,78.98,102076.0,68.5371,68.8407,68.4764,68.5111,102076.0
2015-07-15 09:40:00,78.99,79.0,78.88,78.91,47355.0,68.5198,68.5284,68.4243,68.4504,47355.0
2015-07-15 09:50:00,78.9,78.99,78.87,78.97,42050.0,68.4417,68.5198,68.4157,68.5024,42050.0
2015-07-15 10:00:00,78.95,78.96,78.89,78.94,34462.0,68.4851,68.4937,68.433,68.4764,34462.0
2015-07-15 10:10:00,78.94,79.02,78.93,78.97,77745.0,68.4764,68.5458,68.4677,68.5024,77745.0
2015-07-15 10:20:00,78.97,79.0,78.92,78.97,37576.0,68.5024,68.5284,68.459,68.5024,37576.0
2015-07-15 10:30:00,78.97,79.01,78.95,79.0,59792.0,68.5024,68.5371,68.4851,68.5284,59792.0
2015-07-15 10:40:00,79.0,79.01,78.9,78.92,49361.0,68.5284,68.5371,68.4417,68.459,49361.0
2015-07-15 10:50:00,78.92,79.01,78.92,78.96,43059.0,68.459,68.5371,68.459,68.4937,43059.0
2015-07-15 11:00:00,78.96,78.97,78.84,78.87,94726.0,68.4937,68.5024,68.3897,68.4157,94726.0
2015-07-15 11:10:00,78.87,78.88,78.79,78.79,92579.0,68.4157,68.4243,68.3463,68.3463,92579.0
2015-07-15 11:20:00,78.79,78.84,78.76,78.8,76080.0,68.3463,68.3897,68.3203,68.355,76080.0
2015-07-15 11:30:00,78.79,78.82,78.76,78.81,64340.0,68.3463,68.3723,68.3203,68.3636,64340.0
2015-07-15 11:40:00,78.81,78.82,78.77,78.78,394049.0,68.3636,68.3723,68.3289,68.3376,394049.0
2015-07-15 11:50:00,78.78,78.78,78.7,78.71,71285.0,68.3376,68.3376,68.2682,68.2769,71285.0
2015-07-15 12:00:00,78.71,78.71,78.63,78.64,90645.0,68.2769,68.2769,68.2075,68.2162,90645.0
2015-07-15 12:10:00,78.64,78.65,78.58,78.6,63510.0,68.2162,68.2248,68.1641,68.1815,63510.0
2015-07-15 12:20:00,78.59,78.64,78.59,78.64,33362.0,68.1728,68.2162,68.1728,68.2162,33362.0
2015-07-15 12:30:00,78.63,78.66,78.6,78.65,29004.0,68.2075,68.2335,68.1815,68.2248,29004.0
2015-07-15 12:40:00,78.65,78.71,78.64,78.65,52451.0,68.2248,68.2769,68.2162,68.2248,52451.0
2015-07-15 12:50:00,78.64,78.68,78.59,78.68,39111.0,68.2162,68.2509,68.1728,68.2509,39111.0
2015-07-15 13:00:00,78.69,78.76,78.63,78.73,31291.0,68.2595,68.3203,68.2075,68.2942,31291.0
2015-07-15 13:10:00,78.75,78.84,78.74,78.81,43299.0,68.3116,68.3897,68.3029,68.3636,43299.0
2015-07-15 13:20:00,78.81,78.82,78.73,78.74,49148.0,68.3636,68.3723,68.2942,68.3029,49148.0
2015-07-15 13:30:00,78.74,78.75,78.7,78.71,116475.0,68.3029,68.3116,68.2682,68.2769,116475.0
2015-07-15 13:40:00,78.72,78.75,78.69,78.74,41192.0,68.2856,68.3116,68.2595,68.3029,41192.0
2015-07-15 13:50:00,78.74,78.78,78.73,78.75,38623.0,68.3029,68.3376,68.2942,68.3116,38623.0
2015-07-15 14:00:00,78.74,78.75,78.69,78.71,58129.0,68.3029,68.3116,68.2595,68.2769,58129.0
2015-07-15 14:10:00,78.71,78.76,78.71,78.72,37878.0,68.2769,68.3203,68.2769,68.2856,37878.0
2015-07-15 14:20:00,78.72,78.76,78.7,78.7,26488.0,68.2856,68.3203,68.2682,68.2682,26488.0
2015-07-15 14:30:00,78.7,78.71,78.63,78.63,68759.0,68.2682,68.2769,68.2075,68.2075,68759.0
2015-07-15 14:40:00,78.64,78.64,78.43,78.43,104171.0,68.2162,68.2162,68.034,68.034,104171.0
2015-07-15 14:50:00,78.42,78.45,78.32,78.42,94641.0,68.0253,68.0513,67.9386,68.0253,94641.0
2015-07-15 15:00:00,78.42,78.5,78.41,78.41,77508.0,68.0253,68.0947,68.0166,68.0166,77508.0
2015-07-15 15:10:00,78.4,78.52,78.4,78.52,76204.0,68.008,68.1121,68.008,68.1121,76204.0
2015-07-15 15:20:00,78.51,78.53,78.43,78.52,79405.0,68.1034,68.1207,68.034,68.1121,79405.0
2015-07-15 15:30:00,78.52,78.59,78.48,78.55,152756.0,68.1121,68.1728,68.0774,68.1381,152756.0
2015-07-15 15:40:00,78.55,78.56,78.42,78.43,195358.0,68.1381,68.1468,68.0253,68.034,195358.0
2015-07-15 15:50:00,78.44,78.54,78.43,78.51,487062.0,68.0427,68.1294,68.034,68.1034,487062.0
2015-07-16 09:30:00,78.99,79.16,78.82,78.94,173273.0,68.5198,68.6672,68.3723,68.4764,173273.0
2015-07-16 09:40:00,78.92,78.97,78.8,78.82,143492.0,68.459,68.5024,68.355,68.3723,143492.0
2015-07-16 09:50:00,78.83,78.9,78.8,78.83,92584.0,68.381,68.4417,68.355,68.381,92584.0
2015-07-16 10:00:00,78.83,78.87,78.77,78.81,86615.0,68.381,68.4157,68.3289,68.3636,86615.0
2015-07-16 10:10:00,78.8,78.84,78.74,78.81,146431.0,68.355,68.3897,68.3029,68.3636,146431.0
2015-07-16 10:20:00,78.81,78.88,78.78,78.82,68132.0,68.3636,68.4243,68.3376,68.3723,68132.0
2015-07-16 10:30:00,78.82,78.88,78.79,78.79,65651.0,68.3723,68.4243,68.3463,68.3463,65651.0
2015-07-16 10:40:00,78.8,78.82,78.75,78.77,41406.0,68.355,68.3723,68.3116,68.3289,41406.0
2015-07-16 10:50:00,78.78,78.81,78.77,78.8,55435.0,68.3376,68.3636,68.3289,68.355,55435.0
2015-07-16 11:00:00,78.8,78.86,78.79,78.79,56083.0,68.355,68.407,68.3463,68.3463,56083.0
2015-07-16 11:10:00,78.79,78.8,78.71,78.73,326585.0,68.3463,68.355,68.2769,68.2942,326585.0
2015-07-16 11:20:00,78.72,78.74,78.66,78.7,119272.0,68.2856,68.3029,68.2335,68.2682,119272.0
2015-07-16 11:30:00,78.7,78.79,78.67,78.79,68102.0,68.2682,68.3463,68.2422,68.3463,68102.0
2015-07-16 11:40:00,78.79,78.83,78.76,78.79,55114.0,68.3463,68.381,68.3203,68.3463,55114.0
2015-07-16 11:50:00,78.79,78.82,78.76,78.77,35647.0,68.3463,68.3723,68.3203,68.3289,35647.0
2015-07-16 12:00:00,78.76,78.77,78.69,78.72,40796.0,68.3203,68.3289,68.2595,68.2856,40796.0
2015-07-16 12:10:00,78.72,78.74,78.69,78.71,46567.0,68.2856,68.3029,68.2595,68.2769,46567.0
2015-07-16 12:20:00,78.72,78.74,78.69,78.72,48184.0,68.2856,68.3029,68.2595,68.2856,48184.0
2015-07-16 12:30:00,78.71,78.81,78.71,78.81,136262.0,68.2769,68.3636,68.2769,68.3636,136262.0
2015-07-16 12:40:00,78.8,78.81,78.72,78.73,52600.0,68.355,68.3636,68.2856,68.2942,52600.0
2015-07-16 12:50:00,78.74,78.8,78.67,78.8,76634.0,68.3029,68.355,68.2422,68.355,76634.0
2015-07-16 13:00:00,78.8,78.84,78.77,78.8,67069.0,68.355,68.3897,68.3289,68.355,67069.0
2015-07-16 13:10:00,78.8,78.84,78.79,78.82,59344.0,68.355,68.3897,68.3463,68.3723,59344.0
2015-07-16 13:20:00,78.81,78.88,78.76,78.87,73914.0,68.3636,68.4243,68.3203,68.4157,73914.0
2015-07-16 13:30:00,78.87,78.9,78.86,78.88,44940.0,68.4157,68.4417,68.407,68.4243,44940.0
2015-07-16 13:40:00,78.89,78.89,78.85,78.85,58438.0,68.433,68.433,68.3983,68.3983,58438.0
2015-07-16 13:50:00,78.86,78.87,78.81,78.82,64443.0,68.407,68.4157,68.3636,68.3723,64443.0
2015-07-16 14:00:00,78.82,78.84,78.8,78.81,38242.0,68.3723,68.3897,68.355,68.3636,38242.0
2015-07-16 14:10:00,78.8,78.8,78.77,78.79,28956.0,68.355,68.355,68.3289,68.3463,28956.0
2015-07-16 14:20:00,78.78,78.81,78.77,78.79,28600.0,68.3376,68.3636,68.3289,68.3463,28600.0
2015-07-16 14:30:00,78.79,78.82,78.77,78.8,87907.0,68.3463,68.3723,68.3289,68.355,87907.0
2015-07-16 14:40:00,78.79,78.82,78.79,78.8,64633.0,68.3463,68.3723,68.3463,68.355,64633.0
2015-07-16 14:50:00,78.8,78.81,78.78,78.8,47863.0,68.355,68.3636,68.3376,68.355,47863.0
2015-07-16 15:00:00,78.79,78.81,78.79,78.8,56870.0,68.3463,68.3636,68.3463,68.355,56870.0
2015-07-16 15:10:00,78.8,78.94,78.79,78.89,175932.0,68.355,68.4764,68.3463,68.433,175932.0
2015-07-16 15:20:00,78.89,78.95,78.89,78.93,84217.0,68.433,68.4851,68.433,68.4677,84217.0
2015-07-16 15:30:00,78.93,78.97,78.91,78.95,143206.0,68.4677,68.5024,68.4504,68.4851,143206.0
2015-07-16 15:40:00,78.95,78.96,78.89,78.9,172524.0,68.4851,68.4937,68.433,68.4417,172524.0
2015-07-16 15:50:00,78.89,78.96,78.89,78.95,243336.0,68.433,68.4937,68.433,68.4851,243336.0
2015-07-17 09:30:00,78.74,78.84,78.65,78.77,218502.0,68.3029,68.3897,68.2248,68.3289,218502.0
2015-07-17 09:40:00,78.76,78.82,78.72,78.76,88328.0,68.3203,68.3723,68.2856,68.3203,88328.0
2015-07-17 09:50:00,78.77,78.79,78.7,78.74,68513.0,68.3289,68.3463,68.2682,68.3029,68513.0
2015-07-17 10:00:00,78.75,78.89,78.73,78.88,63727.0,68.3116,68.433,68.2942,68.4243,63727.0
2015-07-17 10:10:00,78.88,78.92,78.77,78.84,55640.0,68.4243,68.459,68.3289,68.3897,55640.0
2015-07-17 10:20:00,78.85,78.9,78.83,78.88,55317.0,68.3983,68.4417,68.381,68.4243,55317.0
2015-07-17 10:30:00,78.87,78.93,78.84,78.89,53374.0,68.4157,68.4677,68.3897,68.433,53374.0
2015-07-17 10:40:00,78.9,78.93,78.88,78.9,49337.0,68.4417,68.4677,68.4243,68.4417,49337.0
2015-07-17 10:50:00,78.9,78.9,78.81,78.83,41049.0,68.4417,68.4417,68.3636,68.381,41049.0
2015-07-17 11:00:00,78.83,78.87,78.81,78.84,48692.0,68.381,68.4157,68.3636,68.3897,48692.0
2015-07-17 11:10:00,78.84,78.86,78.75,78.76,40649.0,68.3897,68.407,68.3116,68.3203,40649.0
2015-07-17 11:20:00,78.76,78.84,78.75,78.81,51465.0,68.3203,68.3897,68.3116,68.3636,51465.0
2015-07-17 11:30:00,78.81,78.86,78.81,78.85,60056.0,68.3636,68.407,68.3636,68.3983,60056.0
2015-07-17 11:40:00,78.84,78.86,78.83,78.83,35799.0,68.3897,68.407,68.381,68.381,35799.0
2015-07-17 11:50:00,78.84,78.87,78.8,78.8,33355.0,68.3897,68.4157,68.355,68.355,33355.0
2015-07-17 12:00:00,78.81,78.81,78.76,78.79,36745.0,68.3636,68.3636,68.3203,68.3463,36745.0
2015-07-17 12:10:00,78.8,78.82,78.79,78.81,20571.0,68.355,68.3723,68.3463,68.3636,20571.0
2015-07-17 12:20:00,78.8,78.82,78.77,78.78,27141.0,68.355,68.3723,68.3289,68.3376,27141.0
2015-07-17 12:30:00,78.78,78.82,78.78,78.8,62893.0,68.3376,68.3723,68.3376,68.355,62893.0
2015-07-17 12:40:00,78.8,78.8,78.75,78.76,24199.0,68.355,68.355,68.3116,68.3203,24199.0
2015-07-17 12:50:00,78.77,78.81,78.75,78.81,29224.0,68.3289,68.3636,68.3116,68.3636,29224.0
2015-07-17 13:00:00,78.8,78.86,78.8,78.84,41347.0,68.355,68.407,68.355,68.3897,41347.0
2015-07-17 13:10:00,78.84,78.86,78.81,78.84,30056.0,68.3897,68.407,68.3636,68.3897,30056.0
2015-07-17 13:20:00,78.84,78.89,78.84,78.88,20827.0,68.3897,68.433,68.3897,68.4243,20827.0
2015-07-17 13:30:00,78.87,78.88,78.82,78.84,30702.0,68.4157,68.4243,68.3723,68.3897,30702.0
2015-07-17 13:40:00,78.84,78.85,78.81,78.83,33437.0,68.3897,68.3983,68.3636,68.381,33437.0
2015-07-17 13:50:00,78.83,78.85,78.81,78.83,22747.0,68.381,68.3983,68.3636,68.381,22747.0
2015-07-17 14:00:00,78.82,78.86,78.82,78.84,29215.0,68.3723,68.407,68.3723,68.3897,29215.0
2015-07-17 14:10:00,78.84,78.88,78.82,78.87,26544.0,68.3897,68.4243,68.3723,68.4157,26544.0
2015-07-17 14:20:00,78.87,78.95,78.87,78.94,40071.0,68.4157,68.4851,68.4157,68.4764,40071.0
2015-07-17 14:30:00,78.94,78.96,78.92,78.96,37031.0,68.4764,68.4937,68.459,68.4937,37031.0
2015-07-17 14:40:00,78.96,78.99,78.95,78.98,54701.0,68.4937,68.5198,68.4851,68.5111,54701.0
2015-07-17 14:50:00,78.98,79.02,78.95,79.01,52891.0,68.5111,68.5458,68.4851,68.5371,52891.0
2015-07-17 15:00:00,79.01,79.04,78.98,79.03,68712.0,68.5371,68.5631,68.5111,68.5545,68712.0
2015-07-17 15:10:00,79.04,79.11,79.03,79.1,89938.0,68.5631,68.6239,68.5545,68.6152,89938.0
2015-07-17 15:20:00,79.11,79.12,79.08,79.12,97731.0,68.6239,68.6325,68.5978,68.6325,97731.0
2015-07-17 15:30:00,79.12,79.2,79.1,79.2,104504.0,68.6325,68.7019,68.6152,68.7019,104504.0
2015-07-17 15:40:00,79.19,79.2,79.09,79.1,183078.0,68.6933,68.7019,68.6065,68.6152,183078.0
2015-07-17 15:50:00,79.1,79.25,79.09,79.2,411688.0,68.6152,68.7453,68.6065,68.7019,411688.0
2015-07-20 09:30:00,79.2,79.61,79.2,79.32,170048.0,68.7019,69.0576,68.7019,68.806,170048.0
2015-07-20 09:40:00,79.32,79.42,79.18,79.18,85880.0,68.806,68.8928,68.6846,68.6846,85880.0
2015-07-20 09:50:00,79.18,79.28,79.18,79.24,83232.0,68.6846,68.7713,68.6846,68.7366,83232.0
2015-07-20 10:00:00,79.24,79.27,79.2,79.22,91985.0,68.7366,68.7627,68.7019,68.7193,91985.0
2015-07-20 10:10:00,79.22,79.43,79.22,79.38,63938.0,68.7193,68.9014,68.7193,68.8581,63938.0
2015-07-20 10:20:00,79.38,79.48,79.37,79.43,74766.0,68.8581,68.9448,68.8494,68.9014,74766.0
2015-07-20 10:30:00,79.43,79.48,79.41,79.45,65603.0,68.9014,68.9448,68.8841,68.9188,65603.0
2015-07-20 10:40:00,79.46,79.49,79.38,79.41,93692.0,68.9275,68.9535,68.8581,68.8841,93692.0
2015-07-20 10:50:00,79.41,79.54,79.39,79.51,86952.0,68.8841,68.9969,68.8667,68.9708,86952.0
2015-07-20 11:00:00,79.52,79.55,79.48,79.49,124989.0,68.9795,69.0055,68.9448,68.9535,124989.0
2015-07-20 11:10:00,79.49,79.54,79.44,79.5,45135.0,68.9535,68.9969,68.9101,68.9622,45135.0
2015-07-20 11:20:00,79.5,79.63,79.48,79.58,105301.0,68.9622,69.0749,68.9448,69.0316,105301.0
2015-07-20 11:30:00,79.58,79.58,79.41,79.44,49874.0,69.0316,69.0316,68.8841,68.9101,49874.0
2015-07-20 11:40:00,79.44,79.5,79.39,79.49,37874.0,68.9101,68.9622,68.8667,68.9535,37874.0
2015-07-20 11:50:00,79.48,79.51,79.45,79.49,38689.0,68.9448,68.9708,68.9188,68.9535,38689.0
2015-07-20 12:00:00,79.49,79.51,79.46,79.46,36096.0,68.9535,68.9708,68.9275,68.9275,36096.0
2015-07-20 12:10:00,79.46,79.52,79.42,79.51,35455.0,68.9275,68.9795,68.8928,68.9708,35455.0
2015-07-20 12:20:00,79.51,79.52,79.46,79.46,28167.0,68.9708,68.9795,68.9275,68.9275,28167.0
2015-07-20 12:30:00,79.46,79.49,79.43,79.44,48747.0,68.9275,68.9535,68.9014,68.9101,48747.0
2015-07-20 12:40:00,79.44,79.51,79.43,79.5,54681.0,68.9101,68.9708,68.9014,68.9622,54681.0
2015-07-20 12:50:00,79.5,79.54,79.5,79.52,33440.0,68.9622,68.9969,68.9622,68.9795,33440.0
2015-07-20 13:00:00,79.51,79.53,79.48,79.5,50028.0,68.9708,68.9882,68.9448,68.9622,50028.0
2015-07-20 13:10:00,79.5,79.59,79.5,79.55,56358.0,68.9622,69.0402,68.9622,69.0055,56358.0
2015-07-20 13:20:00,79.54,79.55,79.5,79.54,45061.0,68.9969,69.0055,68.9622,68.9969,45061.0
2015-07-20 13:30:00,79.54,79.58,79.52,79.52,68111.0,68.9969,69.0316,68.9795,68.9795,68111.0
2015-07-20 13:40:00,79.52,79.57,79.51,79.52,71714.0,68.9795,69.0229,68.9708,68.9795,71714.0
2015-07-20 13:50:00,79.52,79.55,79.49,79.52,86321.0,68.9795,69.0055,68.9535,68.9795,86321.0
2015-07-20 14:00:00,79.52,79.55,79.49,79.5,52229.0,68.9795,69.0055,68.9535,68.9622,52229.0
2015-07-20 14:10:00,79.51,79.55,79.5,79.51,57085.0,68.9708,69.0055,68.9622,68.9708,57085.0
2015-07-20 14:20:00,79.51,79.52,79.45,79.5,84263.0,68.9708,68.9795,68.9188,68.9622,84263.0
2015-07-20 14:30:00,79.5,79.54,79.49,79.52,102373.0,68.9622,68.9969,68.9535,68.9795,102373.0
2015-07-20 14:40:00,79.52,79.54,79.49,79.53,59531.0,68.9795,68.9969,68.9535,68.9882,59531.0
2015-07-20 14:50:00,79.52,79.53,79.47,79.48,74164.0,68.9795,68.9882,68.9361,68.9448,74164.0
2015-07-20 15:00:00,79.49,79.5,79.41,79.45,51154.0,68.9535,68.9622,68.8841,68.9188,51154.0
2015-07-20 15:10:00,79.45,79.51,79.45,79.46,72174.0,68.9188,68.9708,68.9188,68.9275,72174.0
2015-07-20 15:20:00,79.45,79.52,79.45,79.49,100150.0,68.9188,68.9795,68.9188,68.9535,100150.0
2015-07-20 15:30:00,79.5,79.52,79.29,79.31,148246.0,68.9622,68.9795,68.78,68.7974,148246.0
2015-07-20 15:40:00,79.3,79.31,79.19,79.23,204188.0,68.7887,68.7974,68.6933,68.728,204188.0
2015-07-20 15:50:00,79.23,79.32,79.2,79.29,205029.0,68.728,68.806,68.7019,68.78,205029.0
2015-07-21 09:30:00,79.2,79.41,79.12,79.24,129754.0,68.7019,68.8841,68.6325,68.7366,129754.0
2015-07-21 09:40:00,79.28,79.34,79.1,79.32,120321.0,68.7713,68.8234,68.6152,68.806,120321.0
2015-07-21 09:50:00,79.31,79.32,79.22,79.28,47040.0,68.7974,68.806,68.7193,68.7713,47040.0
2015-07-21 10:00:00,79.29,79.3,79.1,79.1,123673.0,68.78,68.7887,68.6152,68.6152,123673.0
2015-07-21 10:10:00,79.1,79.16,79.06,79.12,65937.0,68.6152,68.6672,68.5805,68.6325,65937.0
2015-07-21 10:20:00,79.12,79.12,79.02,79.09,82873.0,68.6325,68.6325,68.5458,68.6065,82873.0
2015-07-21 10:30:00,79.08,79.11,79.03,79.07,100777.0,68.5978,68.6239,68.5545,68.5892,100777.0
2015-07-21 10:40:00,79.05,79.1,79.04,79.04,109556.0,68.5718,68.6152,68.5631,68.5631,109556.0
2015-07-21 10:50:00,79.04,79.06,78.88,78.88,135014.0,68.5631,68.5805,68.4243,68.4243,135014.0
2015-07-21 11:00:00,78.89,78.89,78.74,78.78,69226.0,68.433,68.433,68.3029,68.3376,69226.0
2015-07-21 11:10:00,78.78,78.79,78.62,78.64,45538.0,68.3376,68.3463,68.1988,68.2162,45538.0
2015-07-21 11:20:00,78.64,78.69,78.59,78.65,63924.0,68.2162,68.2595,68.1728,68.2248,63924.0
2015-07-21 11:30:00,78.64,78.69,78.55,78.57,82670.0,68.2162,68.2595,68.1381,68.1554,82670.0
2015-07-21 11:40:00,78.56,78.63,78.55,78.6,71870.0,68.1468,68.2075,68.1381,68.1815,71870.0
2015-07-21 11:50:00,78.6,78.63,78.52,78.54,60145.0,68.1815,68.2075,68.1121,68.1294,60145.0
2015-07-21 12:00:00,78.54,78.58,78.45,78.54,112814.0,68.1294,68.1641,68.0513,68.1294,112814.0
2015-07-21 12:10:00,78.54,78.64,78.5,78.54,106233.0,68.1294,68.2162,68.0947,68.1294,106233.0
2015-07-21 12:20:00,78.53,78.57,78.53,78.55,45587.0,68.1207,68.1554,68.1207,68.1381,45587.0
2015-07-21 12:30:00,78.55,78.65,78.55,78.65,46190.0,68.1381,68.2248,68.1381,68.2248,46190.0
2015-07-21 12:40:00,78.65,78.71,78.6,78.62,82019.0,68.2248,68.2769,68.1815,68.1988,82019.0
2015-07-21 12:50:00,78.62,78.67,78.6,78.66,32537.0,68.1988,68.2422,68.1815,68.2335,32537.0
2015-07-21 13:00:00,78.65,78.65,78.53,78.53,44424.0,68.2248,68.2248,68.1207,68.1207,44424.0
2015-07-21 13:10:00,78.53,78.57,78.52,78.56,35047.0,68.1207,68.1554,68.1121,68.1468,35047.0
2015-07-21 13:20:00,78.57,78.63,78.53,78.61,60132.0,68.1554,68.2075,68.1207,68.1901,60132.0
2015-07-21 13:30:00,78.61,78.62,78.54,78.56,60697.0,68.1901,68.1988,68.1294,68.1468,60697.0
2015-07-21 13:40:00,78.55,78.58,78.54,78.57,47167.0,68.1381,68.1641,68.1294,68.1554,47167.0
2015-07-21 13:50:00,78.56,78.62,78.55,78.62,112541.0,68.1468,68.1988,68.1381,68.1988,112541.0
2015-07-21 14:00:00,78.61,78.62,78.49,78.5,64798.0,68.1901,68.1988,68.086,68.0947,64798.0
2015-07-21 14:10:00,78.5,78.58,78.49,78.58,64709.0,68.0947,68.1641,68.086,68.1641,64709.0
2015-07-21 14:20:00,78.58,78.78,78.55,78.77,114659.0,68.1641,68.3376,68.1381,68.3289,114659.0
2015-07-21 14:30:00,78.77,78.81,78.75,78.8,56118.0,68.3289,68.3636,68.3116,68.355,56118.0
2015-07-21 14:40:00,78.8,78.81,78.77,78.77,36316.0,68.355,68.3636,68.3289,68.3289,36316.0
2015-07-21 14:50:00,78.77,78.77,78.69,78.74,55457.0,68.3289,68.3289,68.2595,68.3029,55457.0
2015-07-21 15:00:00,78.74,78.81,78.71,78.81,86114.0,68.3029,68.3636,68.2769,68.3636,86114.0
2015-07-21 15:10:00,78.81,78.92,78.79,78.87,122809.0,68.3636,68.459,68.3463,68.4157,122809.0
2015-07-21 15:20:00,78.86,78.87,78.71,78.74,144162.0,68.407,68.4157,68.2769,68.3029,144162.0
2015-07-21 15:30:00,78.73,78.94,78.72,78.94,82398.0,68.2942,68.4764,68.2856,68.4764,82398.0
2015-07-21 15:40:00,78.94,79.0,78.91,78.98,131502.0,68.4764,68.5284,68.4504,68.5111,131502.0
2015-07-21 15:50:00,78.98,79.05,78.93,78.93,263345.0,68.5111,68.5718,68.4677,68.4677,263345.0
2015-07-22 09:30:00,78.8,79.04,78.7,78.93,144986.0,68.355,68.5631,68.2682,68.4677,144986.0
2015-07-22 09:40:00,78.95,79.07,78.94,78.99,55016.0,68.4851,68.5892,68.4764,68.5198,55016.0
2015-07-22 09:50:00,78.99,79.07,78.92,78.98,71423.0,68.5198,68.5892,68.459,68.5111,71423.0
2015-07-22 10:00:00,79.01,79.05,78.96,78.96,40729.0,68.5371,68.5718,68.4937,68.4937,40729.0
2015-07-22 10:10:00,78.95,79.15,78.93,79.14,98582.0,68.4851,68.6586,68.4677,68.6499,98582.0
2015-07-22 10:20:00,79.14,79.19,79.05,79.07,67039.0,68.6499,68.6933,68.5718,68.5892,67039.0
2015-07-22 10:30:00,79.06,79.09,78.89,78.9,65781.0,68.5805,68.6065,68.433,68.4417,65781.0
2015-07-22 10:40:00,78.9,78.96,78.83,78.91,75125.0,68.4417,68.4937,68.381,68.4504,75125.0
2015-07-22 10:50:00,78.92,78.95,78.84,78.85,49949.0,68.459,68.4851,68.3897,68.3983,49949.0
2015-07-22 11:00:00,78.85,78.88,78.78,78.87,44270.0,68.3983,68.4243,68.3376,68.4157,44270.0
2015-07-22 11:10:00,78.86,78.96,78.84,78.91,62216.0,68.407,68.4937,68.3897,68.4504,62216.0
2015-07-22 11:20:00,78.89,78.92,78.81,78.84,78966.0,68.433,68.459,68.3636,68.3897,78966.0
2015-07-22 11:30:00,78.85,78.86,78.75,78.78,59891.0,68.3983,68.407,68.3116,68.3376,59891.0
2015-07-22 11:40:00,78.78,78.9,78.76,78.85,57987.0,68.3376,68.4417,68.3203,68.3983,57987.0
2015-07-22 11:50:00,78.85,78.86,78.75,78.77,37416.0,68.3983,68.407,68.3116,68.3289,37416.0
2015-07-22 12:00:00,78.77,78.81,78.75,78.77,90372.0,68.3289,68.3636,68.3116,68.3289,90372.0
2015-07-22 12:10:00,78.77,78.77,78.6,78.64,45675.0,68.3289,68.3289,68.1815,68.2162,45675.0
2015-07-22 12:20:00,78.64,78.73,78.63,78.68,28157.0,68.2162,68.2942,68.2075,68.2509,28157.0
2015-07-22 12:30:00,78.68,78.82,78.66,78.77,73869.0,68.2509,68.3723,68.2335,68.3289,73869.0
2015-07-22 12:40:00,78.76,78.8,78.7,78.8,38219.0,68.3203,68.355,68.2682,68.355,38219.0
2015-07-22 12:50:00,78.8,78.82,78.74,78.78,55431.0,68.355,68.3723,68.3029,68.3376,55431.0
2015-07-22 13:00:00,78.78,78.86,78.78,78.84,65684.0,68.3376,68.407,68.3376,68.3897,65684.0
2015-07-22 13:10:00,78.84,78.91,78.8,78.9,144043.0,68.3897,68.4504,68.355,68.4417,144043.0
2015-07-22 13:20:00,78.91,78.93,78.86,78.86,48069.0,68.4504,68.4677,68.407,68.407,48069.0
2015-07-22 13:30:00,78.87,78.91,78.86,78.89,48977.0,68.4157,68.4504,68.407,68.433,48977.0
2015-07-22 13:40:00,78.89,78.91,78.82,78.86,99745.0,68.433,68.4504,68.3723,68.407,99745.0
2015-07-22 13:50:00,78.85,78.9,78.84,78.85,53093.0,68.3983,68.4417,68.3897,68.3983,53093.0
2015-07-22 14:00:00,78.85,78.88,78.82,78.87,83011.0,68.3983,68.4243,68.3723,68.4157,83011.0
2015-07-22 14:10:00,78.86,78.96,78.83,78.94,61471.0,68.407,68.4937,68.381,68.4764,61471.0
2015-07-22 14:20:00,78.96,78.97,78.85,78.85,79940.0,68.4937,68.5024,68.3983,68.3983,79940.0
2015-07-22 14:30:00,78.86,78.96,78.85,78.95,67253.0,68.407,68.4937,68.3983,68.4851,67253.0
2015-07-22 14:40:00,78.94,78.99,78.91,78.98,59369.0,68.4764,68.5198,68.4504,68.5111,59369.0
2015-07-22 14:50:00,78.98,79.0,78.91,78.92,63905.0,68.5111,68.5284,68.4504,68.459,63905.0
2015-07-22 15:00:00,78.93,79.03,78.92,79.01,94506.0,68.4677,68.5545,68.459,68.5371,94506.0
2015-07-22 15:10:00,79.0,79.0,78.9,78.9,75433.0,68.5284,68.5284,68.4417,68.4417,75433.0
2015-07-22 15:20:00,78.91,79.01,78.9,78.91,105941.0,68.4504,68.5371,68.4417,68.4504,105941.0
2015-07-22 15:30:00,78.91,78.91,78.76,78.77,182315.0,68.4504,68.4504,68.3203,68.3289,182315.0
2015-07-22 15:40:00,78.76,78.85,78.67,78.84,348649.0,68.3203,68.3983,68.2422,68.3897,348649.0
2015-07-22 15:50:00,78.83,79.03,78.76,78.97,366744.0,68.381,68.5545,68.3203,68.5024,366744.0
2015-07-23 09:30:00,77.7,77.95,76.42,76.56,772946.0,67.4008,67.6176,66.2904,66.4119,772946.0
2015-07-23 09:40:00,76.54,76.72,76.15,76.21,653528.0,66.3945,66.5507,66.0562,66.1083,653528.0
2015-07-23 09:50:00,76.2,76.56,76.19,76.39,277336.0,66.0996,66.4119,66.0909,66.2644,277336.0
2015-07-23 10:00:00,76.38,76.78,76.21,76.76,536653.0,66.2557,66.6027,66.1083,66.5854,536653.0
2015-07-23 10:10:00,76.75,76.88,76.59,76.79,280252.0,66.5767,66.6895,66.4379,66.6114,280252.0
2015-07-23 10:20:00,76.79,76.79,76.57,76.66,229037.0,66.6114,66.6114,66.4205,66.4986,229037.0
2015-07-23 10:30:00,76.66,76.91,76.65,76.86,213354.0,66.4986,66.7155,66.4899,66.6721,213354.0
2015-07-23 10:40:00,76.86,76.87,76.54,76.59,286715.0,66.6721,66.6808,66.3945,66.4379,286715.0
2015-07-23 10:50:00,76.58,76.76,76.58,76.67,319338.0,66.4292,66.5854,66.4292,66.5073,319338.0
2015-07-23 11:00:00,76.67,76.8,76.67,76.8,195007.0,66.5073,66.6201,66.5073,66.6201,195007.0
2015-07-23 11:10:00,76.8,76.81,76.51,76.65,478178.0,66.6201,66.6287,66.3685,66.4899,478178.0
2015-07-23 11:20:00,76.66,76.8,76.65,76.74,265693.0,66.4986,66.6201,66.4899,66.568,265693.0
2015-07-23 11:30:00,76.75,76.75,76.57,76.58,240241.0,66.5767,66.5767,66.4205,66.4292,240241.0
2015-07-23 11:40:00,76.57,76.59,76.22,76.28,297941.0,66.4205,66.4379,66.1169,66.169,297941.0
2015-07-23 11:50:00,76.27,76.33,76.18,76.3,254372.0,66.1603,66.2124,66.0822,66.1863,254372.0
2015-07-23 12:00:00,76.29,76.31,76.13,76.25,259176.0,66.1777,66.195,66.0389,66.143,259176.0
2015-07-23 12:10:00,76.25,76.29,76.21,76.25,212682.0,66.143,66.1777,66.1083,66.143,212682.0
2015-07-23 12:20:00,76.25,76.4,76.22,76.37,180526.0,66.143,66.2731,66.1169,66.2471,180526.0
2015-07-23 12:30:00,76.36,76.55,76.3,76.4,175808.0,66.2384,66.4032,66.1863,66.2731,175808.0
2015-07-23 12:40:00,76.39,76.49,76.39,76.45,78872.0,66.2644,66.3511,66.2644,66.3164,78872.0
2015-07-23 12:50:00,76.45,76.47,76.39,76.45,61161.0,66.3164,66.3338,66.2644,66.3164,61161.0
2015-07-23 13:00:00,76.46,76.46,76.36,76.42,107669.0,66.3251,66.3251,66.2384,66.2904,107669.0
2015-07-23 13:10:00,76.42,76.6,76.41,76.49,257621.0,66.2904,66.4466,66.2818,66.3511,257621.0
2015-07-23 13:20:00,76.49,76.51,76.41,76.5,179149.0,66.3511,66.3685,66.2818,66.3598,179149.0
2015-07-23 13:30:00,76.5,76.55,76.45,76.52,105520.0,66.3598,66.4032,66.3164,66.3772,105520.0
2015-07-23 13:40:00,76.52,76.85,76.51,76.75,262757.0,66.3772,66.6634,66.3685,66.5767,262757.0
2015-07-23 13:50:00,76.75,76.89,76.75,76.86,196113.0,66.5767,66.6981,66.5767,66.6721,196113.0
2015-07-23 14:00:00,76.86,76.89,76.75,76.79,186707.0,66.6721,66.6981,66.5767,66.6114,186707.0
2015-07-23 14:10:00,76.78,76.79,76.66,76.76,119485.0,66.6027,66.6114,66.4986,66.5854,119485.0
2015-07-23 14:20:00,76.77,76.82,76.71,76.79,149573.0,66.594,66.6374,66.542,66.6114,149573.0
2015-07-23 14:30:00,76.79,76.91,76.77,76.88,128798.0,66.6114,66.7155,66.594,66.6895,128798.0
2015-07-23 14:40:00,76.89,77.0,76.87,76.94,130719.0,66.6981,66.7935,66.6808,66.7415,130719.0
2015-07-23 14:50:00,76.93,76.95,76.76,76.84,161064.0,66.7328,66.7502,66.5854,66.6548,161064.0
2015-07-23 15:00:00,76.84,76.85,76.7,76.78,190328.0,66.6548,66.6634,66.5333,66.6027,190328.0
2015-07-23 15:10:00,76.78,76.86,76.74,76.8,468116.0,66.6027,66.6721,66.568,66.6201,468116.0
2015-07-23 15:20:00,76.8,76.93,76.79,76.87,264896.0,66.6201,66.7328,66.6114,66.6808,264896.0
2015-07-23 15:30:00,76.87,76.93,76.77,76.9,276435.0,66.6808,66.7328,66.594,66.7068,276435.0
2015-07-23 15:40:00,76.9,77.04,76.81,76.91,543627.0,66.7068,66.8282,66.6287,66.7155,543627.0
2015-07-23 15:50:00,76.91,77.07,76.83,76.99,851018.0,66.7155,66.8543,66.6461,66.7849,851018.0
2015-07-24 09:30:00,76.65,77.15,76.28,76.41,537903.0,66.4899,66.9237,66.169,66.2818,537903.0
2015-07-24 09:40:00,76.43,76.51,76.37,76.51,220060.0,66.2991,66.3685,66.2471,66.3685,220060.0
2015-07-24 09:50:00,76.5,76.69,76.47,76.59,220016.0,66.3598,66.5246,66.3338,66.4379,220016.0
2015-07-24 10:00:00,76.59,76.64,76.42,76.44,168669.0,66.4379,66.4813,66.2904,66.3078,168669.0
2015-07-24 10:10:00,76.44,76.45,76.04,76.26,466642.0,66.3078,66.3164,65.9608,66.1516,466642.0
2015-07-24 10:20:00,76.25,76.25,76.06,76.09,283276.0,66.143,66.143,65.9781,66.0042,283276.0
2015-07-24 10:30:00,76.08,76.12,75.98,76.03,281474.0,65.9955,66.0302,65.9087,65.9521,281474.0
2015-07-24 10:40:00,76.03,76.09,75.96,76.0,189705.0,65.9521,66.0042,65.8914,65.9261,189705.0
2015-07-24 10:50:00,76.0,76.12,75.98,76.07,115552.0,65.9261,66.0302,65.9087,65.9868,115552.0
2015-07-24 11:00:00,76.07,76.18,76.04,76.12,113290.0,65.9868,66.0822,65.9608,66.0302,113290.0
2015-07-24 11:10:00,76.13,76.17,76.05,76.16,89682.0,66.0389,66.0736,65.9695,66.0649,89682.0
2015-07-24 11:20:00,76.16,76.28,76.12,76.26,77146.0,66.0649,66.169,66.0302,66.1516,77146.0
2015-07-24 11:30:00,76.26,76.27,76.19,76.19,95938.0,66.1516,66.1603,66.0909,66.0909,95938.0
2015-07-24 11:40:00,76.19,76.23,76.11,76.13,127264.0,66.0909,66.1256,66.0215,66.0389,127264.0
2015-07-24 11:50:00,76.13,76.15,76.09,76.14,126237.0,66.0389,66.0562,66.0042,66.0475,126237.0
2015-07-24 12:00:00,76.14,76.14,75.91,75.91,174819.0,66.0475,66.0475,65.848,65.848,174819.0
2015-07-24 12:10:00,75.92,75.97,75.88,75.92,162268.0,65.8567,65.9001,65.822,65.8567,162268.0
2015-07-24 12:20:00,75.93,75.97,75.88,75.96,79653.0,65.8654,65.9001,65.822,65.8914,79653.0
2015-07-24 12:30:00,75.97,76.12,75.97,75.99,126471.0,65.9001,66.0302,65.9001,65.9174,126471.0
2015-07-24 12:40:00,75.99,75.99,75.93,75.96,58269.0,65.9174,65.9174,65.8654,65.8914,58269.0
2015-07-24 12:50:00,75.96,75.96,75.88,75.9,81034.0,65.8914,65.8914,65.822,65.8394,81034.0
2015-07-24 13:00:00,75.91,75.94,75.88,75.9,98388.0,65.848,65.8741,65.822,65.8394,98388.0
2015-07-24 13:10:00,75.9,75.94,75.86,75.92,232707.0,65.8394,65.8741,65.8047,65.8567,232707.0
2015-07-24 13:20:00,75.91,75.94,75.83,75.83,131977.0,65.848,65.8741,65.7786,65.7786,131977.0
2015-07-24 13:30:00,75.84,75.88,75.68,75.87,202501.0,65.7873,65.822,65.6485,65.8133,202501.0
2015-07-24 13:40:00,75.87,75.88,75.79,75.83,197327.0,65.8133,65.822,65.7439,65.7786,197327.0
2015-07-24 13:50:00,75.84,75.94,75.83,75.92,182523.0,65.7873,65.8741,65.7786,65.8567,182523.0
2015-07-24 14:00:00,75.92,75.97,75.91,75.94,134403.0,65.8567,65.9001,65.848,65.8741,134403.0
2015-07-24 14:10:00,75.94,75.99,75.88,75.9,292968.0,65.8741,65.9174,65.822,65.8394,292968.0
2015-07-24 14:20:00,75.89,76.0,75.85,75.98,117847.0,65.8307,65.9261,65.796,65.9087,117847.0
2015-07-24 14:30:00,75.98,75.99,75.79,75.82,200182.0,65.9087,65.9174,65.7439,65.77,200182.0
2015-07-24 14:40:00,75.82,75.91,75.77,75.78,150610.0,65.77,65.848,65.7266,65.7353,150610.0
2015-07-24 14:50:00,75.78,75.87,75.76,75.78,209046.0,65.7353,65.8133,65.7179,65.7353,209046.0
2015-07-24 15:00:00,75.78,75.99,75.75,75.87,249146.0,65.7353,65.9174,65.7092,65.8133,249146.0
2015-07-24 15:10:00,75.87,75.94,75.85,75.89,152810.0,65.8133,65.8741,65.796,65.8307,152810.0
2015-07-24 15:20:00,75.9,75.93,75.86,75.89,325163.0,65.8394,65.8654,65.8047,65.8307,325163.0
2015-07-24 15:30:00,75.9,75.99,75.89,75.91,302063.0,65.8394,65.9174,65.8307,65.848,302063.0
2015-07-24 15:40:00,75.9,76.07,75.89,76.0,220665.0,65.8394,65.9868,65.8307,65.9261,220665.0
2015-07-24 15:50:00,76.01,76.01,75.83,75.89,622829.0,65.9348,65.9348,65.7786,65.8307,622829.0
2015-07-27 09:30:00,75.44,75.6,74.3,74.32,522768.0,65.4403,65.5791,64.4514,64.4688,522768.0
2015-07-27 09:40:00,74.33,74.6,74.32,74.55,297084.0,64.4775,64.7117,64.4688,64.6683,297084.0
2015-07-27 09:50:00,74.55,74.72,74.46,74.68,274400.0,64.6683,64.8158,64.5902,64.7811,274400.0
2015-07-27 10:00:00,74.67,74.68,74.36,74.38,163654.0,64.7724,64.7811,64.5035,64.5208,163654.0
2015-07-27 10:10:00,74.38,74.63,74.38,74.59,192295.0,64.5208,64.7377,64.5208,64.703,192295.0
2015-07-27 10:20:00,74.6,74.61,74.35,74.37,144115.0,64.7117,64.7203,64.4948,64.5122,144115.0
2015-07-27 10:30:00,74.37,74.71,74.37,74.7,247699.0,64.5122,64.8071,64.5122,64.7984,247699.0
2015-07-27 10:40:00,74.71,74.8,74.65,74.73,219243.0,64.8071,64.8852,64.755,64.8244,219243.0
2015-07-27 10:50:00,74.72,74.73,74.65,74.66,120698.0,64.8158,64.8244,64.755,64.7637,120698.0
2015-07-27 11:00:00,74.66,74.84,74.57,74.81,121643.0,64.7637,64.9199,64.6856,64.8938,121643.0
2015-07-27 11:10:00,74.8,74.81,74.41,74.52,160601.0,64.8852,64.8938,64.5469,64.6423,160601.0
2015-07-27 11:20:00,74.52,74.63,74.47,74.55,108765.0,64.6423,64.7377,64.5989,64.6683,108765.0
2015-07-27 11:30:00,74.55,74.66,74.46,74.66,150505.0,64.6683,64.7637,64.5902,64.7637,150505.0
2015-07-27 11:40:00,74.66,74.72,74.55,74.59,169442.0,64.7637,64.8158,64.6683,64.703,169442.0
2015-07-27 11:50:00,74.59,74.71,74.57,74.69,118880.0,64.703,64.8071,64.6856,64.7897,118880.0
2015-07-27 12:00:00,74.69,74.69,74.56,74.58,106125.0,64.7897,64.7897,64.677,64.6943,106125.0
2015-07-27 12:10:00,74.58,74.6,74.51,74.56,106926.0,64.6943,64.7117,64.6336,64.677,106926.0
2015-07-27 12:20:00,74.57,74.67,74.57,74.65,91121.0,64.6856,64.7724,64.6856,64.755,91121.0
2015-07-27 12:30:00,74.65,74.68,74.58,74.61,260976.0,64.755,64.7811,64.6943,64.7203,260976.0
2015-07-27 12:40:00,74.6,74.66,74.53,74.62,185187.0,64.7117,64.7637,64.6509,64.729,185187.0
2015-07-27 12:50:00,74.62,74.67,74.59,74.67,67310.0,64.729,64.7724,64.703,64.7724,67310.0
2015-07-27 13:00:00,74.66,74.8,74.65,74.76,97514.0,64.7637,64.8852,64.755,64.8505,97514.0
2015-07-27 13:10:00,74.77,74.79,74.7,74.73,75280.0,64.8591,64.8765,64.7984,64.8244,75280.0
2015-07-27 13:20:00,74.73,74.74,74.65,74.67,91953.0,64.8244,64.8331,64.755,64.7724,91953.0
2015-07-27 13:30:00,74.68,74.69,74.6,74.68,105729.0,64.7811,64.7897,64.7117,64.7811,105729.0
2015-07-27 13:40:00,74.67,74.79,74.66,74.78,75731.0,64.7724,64.8765,64.7637,64.8678,75731.0
2015-07-27 13:50:00,74.77,74.84,74.75,74.83,95140.0,64.8591,64.9199,64.8418,64.9112,95140.0
2015-07-27 14:00:00,74.84,74.94,74.83,74.89,114021.0,64.9199,65.0066,64.9112,64.9632,114021.0
2015-07-27 14:10:00,74.9,74.97,74.84,74.97,89421.0,64.9719,65.0326,64.9199,65.0326,89421.0
2015-07-27 14:20:00,74.97,75.05,74.9,74.92,122668.0,65.0326,65.102,64.9719,64.9893,122668.0
2015-07-27 14:30:00,74.94,74.94,74.79,74.85,180909.0,65.0066,65.0066,64.8765,64.9285,180909.0
2015-07-27 14:40:00,74.85,74.88,74.8,74.82,107060.0,64.9285,64.9546,64.8852,64.9025,107060.0
2015-07-27 14:50:00,74.82,74.89,74.8,74.88,97206.0,64.9025,64.9632,64.8852,64.9546,97206.0
2015-07-27 15:00:00,74.88,74.88,74.81,74.83,130035.0,64.9546,64.9546,64.8938,64.9112,130035.0
2015-07-27 15:10:00,74.83,74.88,74.79,74.8,133960.0,64.9112,64.9546,64.8765,64.8852,133960.0
2015-07-27 15:20:00,74.81,74.91,74.76,74.79,189125.0,64.8938,64.9806,64.8505,64.8765,189125.0
2015-07-27 15:30:00,74.79,74.81,74.72,74.78,186837.0,64.8765,64.8938,64.8158,64.8678,186837.0
2015-07-27 15:40:00,74.78,74.84,74.76,74.8,231040.0,64.8678,64.9199,64.8505,64.8852,231040.0
2015-07-27 15:50:00,74.8,74.94,74.67,74.89,805252.0,64.8852,65.0066,64.7724,64.9632,805252.0
2015-07-28 09:30:00,75.12,75.12,74.59,74.62,205827.0,65.1627,65.1627,64.703,64.729,205827.0
2015-07-28 09:40:00,74.6,74.63,74.48,74.53,162281.0,64.7117,64.7377,64.6076,64.6509,162281.0
2015-07-28 09:50:00,74.53,74.62,74.48,74.53,186728.0,64.6509,64.729,64.6076,64.6509,186728.0
2015-07-28 10:00:00,74.54,74.62,74.47,74.51,137581.0,64.6596,64.729,64.5989,64.6336,137581.0
2015-07-28 10:10:00,74.52,74.62,74.46,74.49,245216.0,64.6423,64.729,64.5902,64.6162,245216.0
2015-07-28 10:20:00,74.49,74.53,74.37,74.39,109684.0,64.6162,64.6509,64.5122,64.5295,109684.0
2015-07-28 10:30:00,74.39,74.52,74.38,74.47,133356.0,64.5295,64.6423,64.5208,64.5989,133356.0
2015-07-28 10:40:00,74.48,74.62,74.48,74.54,85349.0,64.6076,64.729,64.6076,64.6596,85349.0
2015-07-28 10:50:00,74.55,74.69,74.53,74.66,85394.0,64.6683,64.7897,64.6509,64.7637,85394.0
2015-07-28 11:00:00,74.66,74.71,74.61,74.67,108669.0,64.7637,64.8071,64.7203,64.7724,108669.0
2015-07-28 11:10:00,74.67,74.7,74.54,74.57,125199.0,64.7724,64.7984,64.6596,64.6856,125199.0
2015-07-28 11:20:00,74.58,74.64,74.54,74.63,86652.0,64.6943,64.7464,64.6596,64.7377,86652.0
2015-07-28 11:30:00,74.63,74.7,74.6,74.62,145101.0,64.7377,64.7984,64.7117,64.729,145101.0
2015-07-28 11:40:00,74.63,74.68,74.59,74.68,70487.0,64.7377,64.7811,64.703,64.7811,70487.0
2015-07-28 11:50:00,74.67,74.7,74.64,74.69,58538.0,64.7724,64.7984,64.7464,64.7897,58538.0
2015-07-28 12:00:00,74.69,75.0,74.68,74.94,200225.0,64.7897,65.0586,64.7811,65.0066,200225.0
2015-07-28 12:10:00,74.94,74.99,74.92,74.97,112365.0,65.0066,65.05,64.9893,65.0326,112365.0
2015-07-28 12:20:00,74.98,75.03,74.95,75.0,134971.0,65.0413,65.0847,65.0153,65.0586,134971.0
2015-07-28 12:30:00,75.0,75.02,74.97,74.98,111214.0,65.0586,65.076,65.0326,65.0413,111214.0
2015-07-28 12:40:00,74.98,75.01,74.98,75.01,59617.0,65.0413,65.0673,65.0413,65.0673,59617.0
2015-07-28 12:50:00,75.0,75.02,74.99,75.01,67326.0,65.0586,65.076,65.05,65.0673,67326.0
2015-07-28 13:00:00,75.0,75.11,74.99,75.11,118858.0,65.0586,65.1541,65.05,65.1541,118858.0
2015-07-28 13:10:00,75.11,75.14,75.07,75.07,120118.0,65.1541,65.1801,65.1194,65.1194,120118.0
2015-07-28 13:20:00,75.07,75.21,75.07,75.19,88520.0,65.1194,65.2408,65.1194,65.2235,88520.0
2015-07-28 13:30:00,75.19,75.2,75.09,75.19,70260.0,65.2235,65.2321,65.1367,65.2235,70260.0
2015-07-28 13:40:00,75.19,75.27,75.18,75.26,138634.0,65.2235,65.2929,65.2148,65.2842,138634.0
2015-07-28 13:50:00,75.26,75.36,75.26,75.32,87488.0,65.2842,65.3709,65.2842,65.3362,87488.0
2015-07-28 14:00:00,75.32,75.51,75.3,75.5,186229.0,65.3362,65.501,65.3189,65.4924,186229.0
2015-07-28 14:10:00,75.5,75.55,75.47,75.5,178580.0,65.4924,65.5357,65.4663,65.4924,178580.0
2015-07-28 14:20:00,75.51,75.57,75.5,75.55,61494.0,65.501,65.5531,65.4924,65.5357,61494.0
2015-07-28 14:30:00,75.55,75.56,75.28,75.3,173846.0,65.5357,65.5444,65.3015,65.3189,173846.0
2015-07-28 14:40:00,75.3,75.3,75.22,75.25,70691.0,65.3189,65.3189,65.2495,65.2755,70691.0
2015-07-28 14:50:00,75.24,75.26,75.2,75.22,64420.0,65.2668,65.2842,65.2321,65.2495,64420.0
2015-07-28 15:00:00,75.23,75.24,75.14,75.19,89121.0,65.2582,65.2668,65.1801,65.2235,89121.0
2015-07-28 15:10:00,75.18,75.27,75.17,75.25,101210.0,65.2148,65.2929,65.2061,65.2755,101210.0
2015-07-28 15:20:00,75.25,75.25,75.15,75.15,84663.0,65.2755,65.2755,65.1888,65.1888,84663.0
2015-07-28 15:30:00,75.15,75.2,75.14,75.19,106737.0,65.1888,65.2321,65.1801,65.2235,106737.0
2015-07-28 15:40:00,75.19,75.21,75.13,75.13,234837.0,65.2235,65.2408,65.1714,65.1714,234837.0
2015-07-28 15:50:00,75.14,75.17,75.09,75.11,244628.0,65.1801,65.2061,65.1367,65.1541,244628.0
2015-07-29 09:30:00,75.11,75.34,74.92,75.26,202476.0,65.1541,65.3536,64.9893,65.2842,202476.0
2015-07-29 09:40:00,75.26,75.44,75.17,75.33,97196.0,65.2842,65.4403,65.2061,65.3449,97196.0
2015-07-29 09:50:00,75.33,75.47,75.3,75.44,92275.0,65.3449,65.4663,65.3189,65.4403,92275.0
2015-07-29 10:00:00,75.43,75.47,75.33,75.38,183253.0,65.4317,65.4663,65.3449,65.3883,183253.0
2015-07-29 10:10:00,75.39,75.52,75.37,75.52,106015.0,65.397,65.5097,65.3796,65.5097,106015.0
2015-07-29 10:20:00,75.53,75.64,75.51,75.57,108065.0,65.5184,65.6138,65.501,65.5531,108065.0
2015-07-29 10:30:00,75.58,75.75,75.58,75.72,115898.0,65.5618,65.7092,65.5618,65.6832,115898.0
2015-07-29 10:40:00,75.72,75.81,75.72,75.78,50647.0,65.6832,65.7613,65.6832,65.7353,50647.0
2015-07-29 10:50:00,75.78,75.92,75.74,75.86,250044.0,65.7353,65.8567,65.7006,65.8047,250044.0
2015-07-29 11:00:00,75.86,75.87,75.77,75.79,77623.0,65.8047,65.8133,65.7266,65.7439,77623.0
2015-07-29 11:10:00,75.8,75.82,75.73,75.8,60168.0,65.7526,65.77,65.6919,65.7526,60168.0
2015-07-29 11:20:00,75.8,75.85,75.78,75.79,73484.0,65.7526,65.796,65.7353,65.7439,73484.0
2015-07-29 11:30:00,75.79,76.0,75.79,75.9,71709.0,65.7439,65.9261,65.7439,65.8394,71709.0
2015-07-29 11:40:00,75.9,75.9,75.81,75.85,71955.0,65.8394,65.8394,65.7613,65.796,71955.0
2015-07-29 11:50:00,75.85,75.85,75.69,75.72,93991.0,65.796,65.796,65.6572,65.6832,93991.0
2015-07-29 12:00:00,75.72,75.79,75.7,75.77,68055.0,65.6832,65.7439,65.6659,65.7266,68055.0
2015-07-29 12:10:00,75.79,75.87,75.79,75.85,49067.0,65.7439,65.8133,65.7439,65.796,49067.0
2015-07-29 12:20:00,75.84,75.85,75.77,75.82,64358.0,65.7873,65.796,65.7266,65.77,64358.0
2015-07-29 12:30:00,75.82,75.83,75.74,75.78,36667.0,65.77,65.7786,65.7006,65.7353,36667.0
2015-07-29 12:40:00,75.78,75.84,75.73,75.82,77569.0,65.7353,65.7873,65.6919,65.77,77569.0
2015-07-29 12:50:00,75.81,75.83,75.74,75.75,43984.0,65.7613,65.7786,65.7006,65.7092,43984.0
2015-07-29 13:00:00,75.75,75.75,75.63,75.68,50075.0,65.7092,65.7092,65.6051,65.6485,50075.0
2015-07-29 13:10:00,75.69,75.74,75.67,75.72,36239.0,65.6572,65.7006,65.6398,65.6832,36239.0
2015-07-29 13:20:00,75.73,75.75,75.68,75.7,119582.0,65.6919,65.7092,65.6485,65.6659,119582.0
2015-07-29 13:30:00,75.7,75.77,75.68,75.77,48604.0,65.6659,65.7266,65.6485,65.7266,48604.0
2015-07-29 13:40:00,75.78,75.8,75.72,75.8,129798.0,65.7353,65.7526,65.6832,65.7526,129798.0
2015-07-29 13:50:00,75.8,75.83,75.76,75.8,77157.0,65.7526,65.7786,65.7179,65.7526,77157.0
2015-07-29 14:00:00,75.81,76.01,75.56,75.67,152017.0,65.7613,65.9348,65.5444,65.6398,152017.0
2015-07-29 14:10:00,75.66,75.86,75.66,75.83,74040.0,65.6312,65.8047,65.6312,65.7786,74040.0
2015-07-29 14:20:00,75.83,75.85,75.76,75.78,105663.0,65.7786,65.796,65.7179,65.7353,105663.0
2015-07-29 14:30:00,75.78,75.8,75.65,75.74,80373.0,65.7353,65.7526,65.6225,65.7006,80373.0
2015-07-29 14:40:00,75.75,75.85,75.75,75.81,88451.0,65.7092,65.796,65.7092,65.7613,88451.0
2015-07-29 14:50:00,75.82,75.87,75.78,75.81,55228.0,65.77,65.8133,65.7353,65.7613,55228.0
2015-07-29 15:00:00,75.8,75.82,75.72,75.73,72128.0,65.7526,65.77,65.6832,65.6919,72128.0
2015-07-29 15:10:00,75.72,75.83,75.72,75.78,73531.0,65.6832,65.7786,65.6832,65.7353,73531.0
2015-07-29 15:20:00,75.78,75.84,75.75,75.8,101212.0,65.7353,65.7873,65.7092,65.7526,101212.0
2015-07-29 15:30:00,75.81,75.81,75.67,75.75,162523.0,65.7613,65.7613,65.6398,65.7092,162523.0
2015-07-29 15:40:00,75.74,75.83,75.74,75.74,137286.0,65.7006,65.7786,65.7006,65.7006,137286.0
2015-07-29 15:50:00,75.74,75.78,75.71,75.71,310868.0,65.7006,65.7353,65.6745,65.6745,310868.0
2015-07-30 09:30:00,75.79,76.09,75.76,75.84,161398.0,65.7439,66.0042,65.7179,65.7873,161398.0
2015-07-30 09:40:00,75.83,75.9,75.71,75.77,175378.0,65.7786,65.8394,65.6745,65.7266,175378.0
2015-07-30 09:50:00,75.78,75.82,75.72,75.79,131339.0,65.7353,65.77,65.6832,65.7439,131339.0
2015-07-30 10:00:00,75.8,75.82,75.64,75.76,111259.0,65.7526,65.77,65.6138,65.7179,111259.0
2015-07-30 10:10:00,75.76,75.94,75.73,75.92,123579.0,65.7179,65.8741,65.6919,65.8567,123579.0
2015-07-30 10:20:00,75.92,75.99,75.91,75.96,60659.0,65.8567,65.9174,65.848,65.8914,60659.0
2015-07-30 10:30:00,75.98,76.14,75.98,76.01,138995.0,65.9087,66.0475,65.9087,65.9348,138995.0
2015-07-30 10:40:00,76.01,76.14,75.99,76.14,63706.0,65.9348,66.0475,65.9174,66.0475,63706.0
2015-07-30 10:50:00,76.14,76.15,75.96,75.97,81011.0,66.0475,66.0562,65.8914,65.9001,81011.0
2015-07-30 11:00:00,75.97,76.01,75.89,75.96,125835.0,65.9001,65.9348,65.8307,65.8914,125835.0
2015-07-30 11:10:00,75.96,76.12,75.96,76.12,137608.0,65.8914,66.0302,65.8914,66.0302,137608.0
2015-07-30 11:20:00,76.12,76.16,76.06,76.14,133961.0,66.0302,66.0649,65.9781,66.0475,133961.0
2015-07-30 11:30:00,76.13,76.18,76.06,76.07,73667.0,66.0389,66.0822,65.9781,65.9868,73667.0
2015-07-30 11:40:00,76.07,76.18,76.05,76.1,73842.0,65.9868,66.0822,65.9695,66.0128,73842.0
2015-07-30 11:50:00,76.1,76.15,76.09,76.14,77001.0,66.0128,66.0562,66.0042,66.0475,77001.0
2015-07-30 12:00:00,76.14,76.19,76.13,76.17,114217.0,66.0475,66.0909,66.0389,66.0736,114217.0
2015-07-30 12:10:00,76.17,76.18,76.09,76.12,124627.0,66.0736,66.0822,66.0042,66.0302,124627.0
2015-07-30 12:20:00,76.13,76.18,76.1,76.11,50114.0,66.0389,66.0822,66.0128,66.0215,50114.0
2015-07-30 12:30:00,76.11,76.13,76.05,76.09,71550.0,66.0215,66.0389,65.9695,66.0042,71550.0
2015-07-30 12:40:00,76.09,76.09,76.01,76.06,60553.0,66.0042,66.0042,65.9348,65.9781,60553.0
2015-07-30 12:50:00,76.05,76.06,75.99,76.01,152177.0,65.9695,65.9781,65.9174,65.9348,152177.0
2015-07-30 13:00:00,75.99,76.03,75.96,76.02,139652.0,65.9174,65.9521,65.8914,65.9434,139652.0
2015-07-30 13:10:00,76.01,76.03,75.99,76.0,93696.0,65.9348,65.9521,65.9174,65.9261,93696.0
2015-07-30 13:20:00,76.01,76.01,75.88,75.91,84870.0,65.9348,65.9348,65.822,65.848,84870.0
2015-07-30 13:30:00,75.91,75.93,75.85,75.85,76056.0,65.848,65.8654,65.796,65.796,76056.0
2015-07-30 13:40:00,75.85,75.89,75.83,75.87,62657.0,65.796,65.8307,65.7786,65.8133,62657.0
2015-07-30 13:50:00,75.88,75.92,75.84,75.89,66577.0,65.822,65.8567,65.7873,65.8307,66577.0
2015-07-30 14:00:00,75.89,75.93,75.89,75.9,59264.0,65.8307,65.8654,65.8307,65.8394,59264.0
2015-07-30 14:10:00,75.9,75.92,75.89,75.9,62260.0,65.8394,65.8567,65.8307,65.8394,62260.0
2015-07-30 14:20:00,75.91,75.98,75.91,75.98,57130.0,65.848,65.9087,65.848,65.9087,57130.0
2015-07-30 14:30:00,75.98,76.02,75.94,76.01,41466.0,65.9087,65.9434,65.8741,65.9348,41466.0
2015-07-30 14:40:00,76.02,76.06,75.97,76.06,103516.0,65.9434,65.9781,65.9001,65.9781,103516.0
2015-07-30 14:50:00,76.06,76.13,76.02,76.12,58555.0,65.9781,66.0389,65.9434,66.0302,58555.0
2015-07-30 15:00:00,76.12,76.13,76.07,76.11,82587.0,66.0302,66.0389,65.9868,66.0215,82587.0
2015-07-30 15:10:00,76.12,76.2,76.09,76.19,83800.0,66.0302,66.0996,66.0042,66.0909,83800.0
2015-07-30 15:20:00,76.19,76.2,76.1,76.2,88239.0,66.0909,66.0996,66.0128,66.0996,88239.0
2015-07-30 15:30:00,76.2,76.21,76.11,76.17,96484.0,66.0996,66.1083,66.0215,66.0736,96484.0
2015-07-30 15:40:00,76.17,76.21,76.14,76.17,152525.0,66.0736,66.1083,66.0475,66.0736,152525.0
2015-07-30 15:50:00,76.17,76.21,76.13,76.13,326305.0,66.0736,66.1083,66.0389,66.0389,326305.0
2015-07-31 09:30:00,76.39,76.47,76.25,76.25,213120.0,66.2644,66.3338,66.143,66.143,213120.0
2015-07-31 09:40:00,76.27,76.33,76.15,76.27,161103.0,66.1603,66.2124,66.0562,66.1603,161103.0
2015-07-31 09:50:00,76.27,76.34,76.25,76.25,121257.0,66.1603,66.221,66.143,66.143,121257.0
2015-07-31 10:00:00,76.25,76.42,76.21,76.4,120780.0,66.143,66.2904,66.1083,66.2731,120780.0
2015-07-31 10:10:00,76.39,76.43,76.36,76.39,95515.0,66.2644,66.2991,66.2384,66.2644,95515.0
2015-07-31 10:20:00,76.39,76.51,76.36,76.46,107352.0,66.2644,66.3685,66.2384,66.3251,107352.0
2015-07-31 10:30:00,76.46,76.58,76.36,76.53,173553.0,66.3251,66.4292,66.2384,66.3858,173553.0
2015-07-31 10:40:00,76.53,76.6,76.46,76.59,72376.0,66.3858,66.4466,66.3251,66.4379,72376.0
2015-07-31 10:50:00,76.6,76.67,76.53,76.54,87817.0,66.4466,66.5073,66.3858,66.3945,87817.0
2015-07-31 11:00:00,76.54,76.54,76.42,76.45,61938.0,66.3945,66.3945,66.2904,66.3164,61938.0
2015-07-31 11:10:00,76.46,76.46,76.38,76.43,42666.0,66.3251,66.3251,66.2557,66.2991,42666.0
2015-07-31 11:20:00,76.44,76.49,76.37,76.49,275540.0,66.3078,66.3511,66.2471,66.3511,275540.0
2015-07-31 11:30:00,76.48,76.57,76.48,76.57,51139.0,66.3425,66.4205,66.3425,66.4205,51139.0
2015-07-31 11:40:00,76.57,76.59,76.52,76.56,68590.0,66.4205,66.4379,66.3772,66.4119,68590.0
2015-07-31 11:50:00,76.56,76.62,76.53,76.53,78897.0,66.4119,66.4639,66.3858,66.3858,78897.0
2015-07-31 12:00:00,76.53,76.54,76.47,76.48,55618.0,66.3858,66.3945,66.3338,66.3425,55618.0
2015-07-31 12:10:00,76.47,76.49,76.45,76.45,51774.0,66.3338,66.3511,66.3164,66.3164,51774.0
2015-07-31 12:20:00,76.45,76.47,76.4,76.42,38479.0,66.3164,66.3338,66.2731,66.2904,38479.0
2015-07-31 12:30:00,76.41,76.45,76.4,76.44,51569.0,66.2818,66.3164,66.2731,66.3078,51569.0
2015-07-31 12:40:00,76.44,76.52,76.44,76.49,36689.0,66.3078,66.3772,66.3078,66.3511,36689.0
2015-07-31 12:50:00,76.49,76.59,76.48,76.58,39671.0,66.3511,66.4379,66.3425,66.4292,39671.0
2015-07-31 13:00:00,76.58,76.63,76.56,76.56,47663.0,66.4292,66.4726,66.4119,66.4119,47663.0
2015-07-31 13:10:00,76.56,76.57,76.49,76.52,62192.0,66.4119,66.4205,66.3511,66.3772,62192.0
2015-07-31 13:20:00,76.52,76.55,76.46,76.48,55929.0,66.3772,66.4032,66.3251,66.3425,55929.0
2015-07-31 13:30:00,76.48,76.49,76.39,76.4,65570.0,66.3425,66.3511,66.2644,66.2731,65570.0
2015-07-31 13:40:00,76.41,76.43,76.39,76.4,129438.0,66.2818,66.2991,66.2644,66.2731,129438.0
2015-07-31 13:50:00,76.4,76.41,76.3,76.3,128698.0,66.2731,66.2818,66.1863,66.1863,128698.0
2015-07-31 14:00:00,76.31,76.36,76.3,76.33,96578.0,66.195,66.2384,66.1863,66.2124,96578.0
2015-07-31 14:10:00,76.32,76.34,76.22,76.23,124989.0,66.2037,66.221,66.1169,66.1256,124989.0
2015-07-31 14:20:00,76.22,76.23,76.12,76.2,137135.0,66.1169,66.1256,66.0302,66.0996,137135.0
2015-07-31 14:30:00,76.19,76.23,76.1,76.16,100935.0,66.0909,66.1256,66.0128,66.0649,100935.0
2015-07-31 14:40:00,76.15,76.2,76.08,76.17,157500.0,66.0562,66.0996,65.9955,66.0736,157500.0
2015-07-31 14:50:00,76.17,76.22,76.14,76.18,182223.0,66.0736,66.1169,66.0475,66.0822,182223.0
2015-07-31 15:00:00,76.17,76.22,76.12,76.16,501073.0,66.0736,66.1169,66.0302,66.0649,501073.0
2015-07-31 15:10:00,76.15,76.23,76.14,76.16,153938.0,66.0562,66.1256,66.0475,66.0649,153938.0
2015-07-31 15:20:00,76.16,76.16,76.06,76.09,143294.0,66.0649,66.0649,65.9781,66.0042,143294.0
2015-07-31 15:30:00,76.1,76.23,76.09,76.16,155577.0,66.0128,66.1256,66.0042,66.0649,155577.0
2015-07-31 15:40:00,76.16,76.18,76.07,76.09,270257.0,66.0649,66.0822,65.9868,66.0042,270257.0
2015-07-31 15:50:00,76.09,76.12,75.99,76.07,640545.0,66.0042,66.0302,65.9174,65.9868,640545.0
2015-08-03 09:30:00,75.86,76.16,75.8,75.85,106193.0,65.8047,66.0649,65.7526,65.796,106193.0
2015-08-03 09:40:00,75.84,75.85,75.53,75.63,158037.0,65.7873,65.796,65.5184,65.6051,158037.0
2015-08-03 09:50:00,75.63,75.86,75.62,75.83,86294.0,65.6051,65.8047,65.5965,65.7786,86294.0
2015-08-03 10:00:00,75.83,75.86,75.78,75.79,94496.0,65.7786,65.8047,65.7353,65.7439,94496.0
2015-08-03 10:10:00,75.78,75.94,75.77,75.84,85178.0,65.7353,65.8741,65.7266,65.7873,85178.0
2015-08-03 10:20:00,75.84,75.86,75.75,75.78,64042.0,65.7873,65.8047,65.7092,65.7353,64042.0
2015-08-03 10:30:00,75.77,75.78,75.68,75.78,116797.0,65.7266,65.7353,65.6485,65.7353,116797.0
2015-08-03 10:40:00,75.77,75.82,75.75,75.81,78506.0,65.7266,65.77,65.7092,65.7613,78506.0
2015-08-03 10:50:00,75.81,75.88,75.77,75.83,83206.0,65.7613,65.822,65.7266,65.7786,83206.0
2015-08-03 11:00:00,75.84,75.86,75.79,75.85,61233.0,65.7873,65.8047,65.7439,65.796,61233.0
2015-08-03 11:10:00,75.85,75.88,75.83,75.84,54908.0,65.796,65.822,65.7786,65.7873,54908.0
2015-08-03 11:20:00,75.83,75.92,75.83,75.92,67858.0,65.7786,65.8567,65.7786,65.8567,67858.0
2015-08-03 11:30:00,75.92,76.0,75.91,75.96,101043.0,65.8567,65.9261,65.848,65.8914,101043.0
2015-08-03 11:40:00,75.97,76.04,75.96,75.96,92869.0,65.9001,65.9608,65.8914,65.8914,92869.0
2015-08-03 11:50:00,75.96,75.99,75.73,75.73,83459.0,65.8914,65.9174,65.6919,65.6919,83459.0
2015-08-03 12:00:00,75.74,75.78,75.61,75.64,79994.0,65.7006,65.7353,65.5878,65.6138,79994.0
2015-08-03 12:10:00,75.64,75.72,75.61,75.68,88706.0,65.6138,65.6832,65.5878,65.6485,88706.0
2015-08-03 12:20:00,75.68,75.76,75.62,75.63,354383.0,65.6485,65.7179,65.5965,65.6051,354383.0
2015-08-03 12:30:00,75.62,75.62,75.45,75.5,56795.0,65.5965,65.5965,65.449,65.4924,56795.0
2015-08-03 12:40:00,75.5,75.51,75.45,75.5,62075.0,65.4924,65.501,65.449,65.4924,62075.0
2015-08-03 12:50:00,75.5,75.52,75.45,75.51,90490.0,65.4924,65.5097,65.449,65.501,90490.0
2015-08-03 13:00:00,75.5,75.52,75.43,75.48,66748.0,65.4924,65.5097,65.4317,65.475,66748.0
2015-08-03 13:10:00,75.47,75.52,75.45,75.46,93648.0,65.4663,65.5097,65.449,65.4577,93648.0
2015-08-03 13:20:00,75.45,75.55,75.44,75.54,68581.0,65.449,65.5357,65.4403,65.5271,68581.0
2015-08-03 13:30:00,75.53,75.55,75.46,75.5,63781.0,65.5184,65.5357,65.4577,65.4924,63781.0
2015-08-03 13:40:00,75.5,75.59,75.49,75.59,117598.0,65.4924,65.5704,65.4837,65.5704,117598.0
2015-08-03 13:50:00,75.58,75.6,75.5,75.55,37933.0,65.5618,65.5791,65.4924,65.5357,37933.0
2015-08-03 14:00:00,75.54,75.56,75.49,75.52,48697.0,65.5271,65.5444,65.4837,65.5097,48697.0
2015-08-03 14:10:00,75.52,75.53,75.49,75.51,51036.0,65.5097,65.5184,65.4837,65.501,51036.0
2015-08-03 14:20:00,75.52,75.58,75.49,75.57,73671.0,65.5097,65.5618,65.4837,65.5531,73671.0
2015-08-03 14:30:00,75.56,75.63,75.54,75.61,65603.0,65.5444,65.6051,65.5271,65.5878,65603.0
2015-08-03 14:40:00,75.61,75.63,75.54,75.56,57459.0,65.5878,65.6051,65.5271,65.5444,57459.0
2015-08-03 14:50:00,75.57,75.59,75.51,75.55,71512.0,65.5531,65.5704,65.501,65.5357,71512.0
2015-08-03 15:00:00,75.54,75.62,75.51,75.6,69447.0,65.5271,65.5965,65.501,65.5791,69447.0
2015-08-03 15:10:00,75.6,75.65,75.57,75.65,84855.0,65.5791,65.6225,65.5531,65.6225,84855.0
2015-08-03 15:20:00,75.65,75.74,75.64,75.71,83197.0,65.6225,65.7006,65.6138,65.6745,83197.0
2015-08-03 15:30:00,75.71,75.86,75.67,75.85,104757.0,65.6745,65.8047,65.6398,65.796,104757.0
2015-08-03 15:40:00,75.86,76.07,75.84,75.96,162357.0,65.8047,65.9868,65.7873,65.8914,162357.0
2015-08-03 15:50:00,75.95,76.01,75.92,76.0,476591.0,65.8827,65.9348,65.8567,65.9261,476591.0
2015-08-04 09:30:00,75.77,76.0,75.63,75.87,138400.0,65.7266,65.9261,65.6051,65.8133,138400.0
2015-08-04 09:40:00,75.85,76.04,75.85,76.04,81712.0,65.796,65.9608,65.796,65.9608,81712.0
2015-08-04 09:50:00,76.05,76.06,75.82,75.87,110610.0,65.9695,65.9781,65.77,65.8133,110610.0
2015-08-04 10:00:00,75.88,75.9,75.81,75.89,78098.0,65.822,65.8394,65.7613,65.8307,78098.0
2015-08-04 10:10:00,75.9,75.96,75.82,75.89,55950.0,65.8394,65.8914,65.77,65.8307,55950.0
2015-08-04 10:20:00,75.88,76.08,75.87,76.03,58052.0,65.822,65.9955,65.8133,65.9521,58052.0
2015-08-04 10:30:00,76.05,76.15,76.02,76.07,199368.0,65.9695,66.0562,65.9434,65.9868,199368.0
2015-08-04 10:40:00,76.07,76.16,76.01,76.07,75944.0,65.9868,66.0649,65.9348,65.9868,75944.0
2015-08-04 10:50:00,76.07,76.08,75.99,76.01,88268.0,65.9868,65.9955,65.9174,65.9348,88268.0
2015-08-04 11:00:00,76.01,76.04,75.96,75.98,90367.0,65.9348,65.9608,65.8914,65.9087,90367.0
2015-08-04 11:10:00,75.98,76.0,75.84,75.85,143751.0,65.9087,65.9261,65.7873,65.796,143751.0
2015-08-04 11:20:00,75.85,75.98,75.84,75.88,70872.0,65.796,65.9087,65.7873,65.822,70872.0
2015-08-04 11:30:00,75.88,75.93,75.85,75.92,79898.0,65.822,65.8654,65.796,65.8567,79898.0
2015-08-04 11:40:00,75.92,75.96,75.85,75.86,70149.0,65.8567,65.8914,65.796,65.8047,70149.0
2015-08-04 11:50:00,75.86,75.87,75.81,75.86,135334.0,65.8047,65.8133,65.7613,65.8047,135334.0
2015-08-04 12:00:00,75.86,75.88,75.83,75.88,39116.0,65.8047,65.822,65.7786,65.822,39116.0
2015-08-04 12:10:00,75.88,75.88,75.83,75.85,44107.0,65.822,65.822,65.7786,65.796,44107.0
2015-08-04 12:20:00,75.85,75.88,75.83,75.83,71451.0,65.796,65.822,65.7786,65.7786,71451.0
2015-08-04 12:30:00,75.83,75.86,75.81,75.85,47022.0,65.7786,65.8047,65.7613,65.796,47022.0
2015-08-04 12:40:00,75.86,75.86,75.84,75.85,106972.0,65.8047,65.8047,65.7873,65.796,106972.0
2015-08-04 12:50:00,75.85,75.88,75.84,75.87,73745.0,65.796,65.822,65.7873,65.8133,73745.0
2015-08-04 13:00:00,75.87,75.89,75.85,75.88,44234.0,65.8133,65.8307,65.796,65.822,44234.0
2015-08-04 13:10:00,75.88,75.94,75.88,75.92,34339.0,65.822,65.8741,65.822,65.8567,34339.0
2015-08-04 13:20:00,75.91,75.95,75.89,75.95,35545.0,65.848,65.8827,65.8307,65.8827,35545.0
2015-08-04 13:30:00,75.96,76.06,75.94,76.04,51478.0,65.8914,65.9781,65.8741,65.9608,51478.0
2015-08-04 13:40:00,76.04,76.05,75.95,75.96,71940.0,65.9608,65.9695,65.8827,65.8914,71940.0
2015-08-04 13:50:00,75.96,75.97,75.8,75.82,258234.0,65.8914,65.9001,65.7526,65.77,258234.0
2015-08-04 14:00:00,75.81,75.9,75.78,75.78,105557.0,65.7613,65.8394,65.7353,65.7353,105557.0
2015-08-04 14:10:00,75.78,75.78,75.66,75.74,61179.0,65.7353,65.7353,65.6312,65.7006,61179.0
2015-08-04 14:20:00,75.74,75.76,75.7,75.71,58615.0,65.7006,65.7179,65.6659,65.6745,58615.0
2015-08-04 14:30:00,75.71,75.83,75.69,75.82,54304.0,65.6745,65.7786,65.6572,65.77,54304.0
2015-08-04 14:40:00,75.82,75.84,75.79,75.84,65215.0,65.77,65.7873,65.7439,65.7873,65215.0
2015-08-04 14:50:00,75.84,75.86,75.78,75.84,69038.0,65.7873,65.8047,65.7353,65.7873,69038.0
2015-08-04 15:00:00,75.83,75.87,75.78,75.79,80179.0,65.7786,65.8133,65.7353,65.7439,80179.0
2015-08-04 15:10:00,75.79,75.82,75.74,75.76,83330.0,65.7439,65.77,65.7006,65.7179,83330.0
2015-08-04 15:20:00,75.77,75.77,75.64,75.68,107357.0,65.7266,65.7266,65.6138,65.6485,107357.0
2015-08-04 15:30:00,75.68,75.78,75.67,75.7,96586.0,65.6485,65.7353,65.6398,65.6659,96586.0
2015-08-04 15:40:00,75.7,75.75,75.66,75.69,138130.0,65.6659,65.7092,65.6312,65.6572,138130.0
2015-08-04 15:50:00,75.69,75.75,75.65,75.72,197796.0,65.6572,65.7092,65.6225,65.6832,197796.0
2015-08-05 09:30:00,76.35,76.48,75.99,76.0,164381.0,66.2297,66.3425,65.9174,65.9261,164381.0
2015-08-05 09:40:00,76.01,76.26,75.98,76.23,87382.0,65.9348,66.1516,65.9087,66.1256,87382.0
2015-08-05 09:50:00,76.23,76.26,76.06,76.15,115410.0,66.1256,66.1516,65.9781,66.0562,115410.0
2015-08-05 10:00:00,76.14,76.27,76.07,76.25,50795.0,66.0475,66.1603,65.9868,66.143,50795.0
2015-08-05 10:10:00,76.25,76.32,76.23,76.28,119048.0,66.143,66.2037,66.1256,66.169,119048.0
2015-08-05 10:20:00,76.3,76.32,76.28,76.3,41303.0,66.1863,66.2037,66.169,66.1863,41303.0
2015-08-05 10:30:00,76.3,76.38,76.3,76.32,179725.0,66.1863,66.2557,66.1863,66.2037,179725.0
2015-08-05 10:40:00,76.33,76.36,76.21,76.34,92839.0,66.2124,66.2384,66.1083,66.221,92839.0
2015-08-05 10:50:00,76.34,76.38,76.2,76.22,90148.0,66.221,66.2557,66.0996,66.1169,90148.0
2015-08-05 11:00:00,76.22,76.31,76.13,76.13,63973.0,66.1169,66.195,66.0389,66.0389,63973.0
2015-08-05 11:10:00,76.14,76.14,76.06,76.11,87767.0,66.0475,66.0475,65.9781,66.0215,87767.0
2015-08-05 11:20:00,76.11,76.19,76.1,76.17,44467.0,66.0215,66.0909,66.0128,66.0736,44467.0
2015-08-05 11:30:00,76.18,76.2,76.11,76.11,65110.0,66.0822,66.0996,66.0215,66.0215,65110.0
2015-08-05 11:40:00,76.12,76.14,76.09,76.1,70348.0,66.0302,66.0475,66.0042,66.0128,70348.0
2015-08-05 11:50:00,76.1,76.12,75.97,76.0,118511.0,66.0128,66.0302,65.9001,65.9261,118511.0
2015-08-05 12:00:00,76.0,76.02,75.99,76.0,68415.0,65.9261,65.9434,65.9174,65.9261,68415.0
2015-08-05 12:10:00,76.0,76.02,75.92,75.92,106834.0,65.9261,65.9434,65.8567,65.8567,106834.0
2015-08-05 12:20:00,75.92,75.93,75.84,75.87,152989.0,65.8567,65.8654,65.7873,65.8133,152989.0
2015-08-05 12:30:00,75.86,75.87,75.81,75.83,122768.0,65.8047,65.8133,65.7613,65.7786,122768.0
2015-08-05 12:40:00,75.83,75.84,75.74,75.78,118955.0,65.7786,65.7873,65.7006,65.7353,118955.0
2015-08-05 12:50:00,75.79,75.8,75.73,75.76,70838.0,65.7439,65.7526,65.6919,65.7179,70838.0
2015-08-05 13:00:00,75.75,75.79,75.72,75.78,81900.0,65.7092,65.7439,65.6832,65.7353,81900.0
2015-08-05 13:10:00,75.78,75.82,75.66,75.67,256888.0,65.7353,65.77,65.6312,65.6398,256888.0
2015-08-05 13:20:00,75.67,75.68,75.59,75.68,96323.0,65.6398,65.6485,65.5704,65.6485,96323.0
2015-08-05 13:30:00,75.68,75.75,75.66,75.75,46849.0,65.6485,65.7092,65.6312,65.7092,46849.0
2015-08-05 13:40:00,75.74,75.81,75.74,75.77,147307.0,65.7006,65.7613,65.7006,65.7266,147307.0
2015-08-05 13:50:00,75.76,75.83,75.73,75.81,92763.0,65.7179,65.7786,65.6919,65.7613,92763.0
2015-08-05 14:00:00,75.8,75.82,75.73,75.73,128606.0,65.7526,65.77,65.6919,65.6919,128606.0
2015-08-05 14:10:00,75.73,75.77,75.69,75.76,55147.0,65.6919,65.7266,65.6572,65.7179,55147.0
2015-08-05 14:20:00,75.76,75.86,75.74,75.85,244775.0,65.7179,65.8047,65.7006,65.796,244775.0
2015-08-05 14:30:00,75.83,75.93,75.82,75.87,169624.0,65.7786,65.8654,65.77,65.8133,169624.0
2015-08-05 14:40:00,75.87,75.87,75.74,75.83,69626.0,65.8133,65.8133,65.7006,65.7786,69626.0
2015-08-05 14:50:00,75.83,75.84,75.76,75.78,78823.0,65.7786,65.7873,65.7179,65.7353,78823.0
2015-08-05 15:00:00,75.79,75.83,75.75,75.76,105766.0,65.7439,65.7786,65.7092,65.7179,105766.0
2015-08-05 15:10:00,75.76,75.82,75.67,75.68,184677.0,65.7179,65.77,65.6398,65.6485,184677.0
2015-08-05 15:20:00,75.68,75.74,75.67,75.73,118965.0,65.6485,65.7006,65.6398,65.6919,118965.0
2015-08-05 15:30:00,75.72,75.75,75.67,75.67,155745.0,65.6832,65.7092,65.6398,65.6398,155745.0
2015-08-05 15:40:00,75.67,75.75,75.65,75.69,227307.0,65.6398,65.7092,65.6225,65.6572,227307.0
2015-08-05 15:50:00,75.7,75.72,75.6,75.62,370985.0,65.6659,65.6832,65.5791,65.5965,370985.0
2015-08-06 09:30:00,75.65,75.79,75.55,75.64,84422.0,65.6225,65.7439,65.5357,65.6138,84422.0
2015-08-06 09:40:00,75.64,75.64,75.37,75.4,121380.0,65.6138,65.6138,65.3796,65.4056,121380.0
2015-08-06 09:50:00,75.41,75.47,75.31,75.36,41624.0,65.4143,65.4663,65.3276,65.3709,41624.0
2015-08-06 10:00:00,75.36,75.36,75.23,75.24,79011.0,65.3709,65.3709,65.2582,65.2668,79011.0
2015-08-06 10:10:00,75.24,75.26,75.03,75.16,209053.0,65.2668,65.2842,65.0847,65.1974,209053.0
2015-08-06 10:20:00,75.16,75.19,75.1,75.14,73663.0,65.1974,65.2235,65.1454,65.1801,73663.0
2015-08-06 10:30:00,75.13,75.42,75.1,75.42,71201.0,65.1714,65.423,65.1454,65.423,71201.0
2015-08-06 10:40:00,75.41,75.46,75.32,75.41,66058.0,65.4143,65.4577,65.3362,65.4143,66058.0
2015-08-06 10:50:00,75.4,75.41,75.22,75.22,87888.0,65.4056,65.4143,65.2495,65.2495,87888.0
2015-08-06 11:00:00,75.22,75.24,75.14,75.17,121161.0,65.2495,65.2668,65.1801,65.2061,121161.0
2015-08-06 11:10:00,75.17,75.17,75.09,75.11,73587.0,65.2061,65.2061,65.1367,65.1541,73587.0
2015-08-06 11:20:00,75.1,75.12,74.95,74.97,125328.0,65.1454,65.1627,65.0153,65.0326,125328.0
2015-08-06 11:30:00,74.97,75.0,74.85,74.86,104924.0,65.0326,65.0586,64.9285,64.9372,104924.0
2015-08-06 11:40:00,74.86,74.89,74.75,74.85,100604.0,64.9372,64.9632,64.8418,64.9285,100604.0
2015-08-06 11:50:00,74.84,74.9,74.8,74.82,102525.0,64.9199,64.9719,64.8852,64.9025,102525.0
2015-08-06 12:00:00,74.81,74.91,74.78,74.9,124587.0,64.8938,64.9806,64.8678,64.9719,124587.0
2015-08-06 12:10:00,74.91,74.92,74.86,74.9,60471.0,64.9806,64.9893,64.9372,64.9719,60471.0
2015-08-06 12:20:00,74.91,74.91,74.8,74.84,40792.0,64.9806,64.9806,64.8852,64.9199,40792.0
2015-08-06 12:30:00,74.84,74.84,74.74,74.78,43486.0,64.9199,64.9199,64.8331,64.8678,43486.0
2015-08-06 12:40:00,74.78,74.85,74.75,74.84,46437.0,64.8678,64.9285,64.8418,64.9199,46437.0
2015-08-06 12:50:00,74.84,74.84,74.79,74.83,38625.0,64.9199,64.9199,64.8765,64.9112,38625.0
2015-08-06 13:00:00,74.83,74.84,74.8,74.81,59845.0,64.9112,64.9199,64.8852,64.8938,59845.0
2015-08-06 13:10:00,74.82,74.85,74.72,74.77,127681.0,64.9025,64.9285,64.8158,64.8591,127681.0
2015-08-06 13:20:00,74.77,74.85,74.76,74.83,106403.0,64.8591,64.9285,64.8505,64.9112,106403.0
2015-08-06 13:30:00,74.83,74.84,74.81,74.83,74995.0,64.9112,64.9199,64.8938,64.9112,74995.0
2015-08-06 13:40:00,74.83,74.84,74.8,74.82,67160.0,64.9112,64.9199,64.8852,64.9025,67160.0
2015-08-06 13:50:00,74.82,74.82,74.71,74.72,51754.0,64.9025,64.9025,64.8071,64.8158,51754.0
2015-08-06 14:00:00,74.72,74.78,74.71,74.76,55866.0,64.8158,64.8678,64.8071,64.8505,55866.0
2015-08-06 14:10:00,74.75,74.79,74.71,74.75,63926.0,64.8418,64.8765,64.8071,64.8418,63926.0
2015-08-06 14:20:00,74.74,74.77,74.74,74.75,96772.0,64.8331,64.8591,64.8331,64.8418,96772.0
2015-08-06 14:30:00,74.75,74.76,74.72,74.75,106423.0,64.8418,64.8505,64.8158,64.8418,106423.0
2015-08-06 14:40:00,74.75,74.76,74.72,74.74,90552.0,64.8418,64.8505,64.8158,64.8331,90552.0
2015-08-06 14:50:00,74.74,74.76,74.74,74.75,73644.0,64.8331,64.8505,64.8331,64.8418,73644.0
2015-08-06 15:00:00,74.75,74.86,74.74,74.81,112919.0,64.8418,64.9372,64.8331,64.8938,112919.0
2015-08-06 15:10:00,74.81,74.83,74.79,74.81,101003.0,64.8938,64.9112,64.8765,64.8938,101003.0
2015-08-06 15:20:00,74.82,74.83,74.77,74.77,137300.0,64.9025,64.9112,64.8591,64.8591,137300.0
2015-08-06 15:30:00,74.77,74.89,74.75,74.89,156217.0,64.8591,64.9632,64.8418,64.9632,156217.0
2015-08-06 15:40:00,74.89,75.06,74.88,75.03,219101.0,64.9632,65.1107,64.9546,65.0847,219101.0
2015-08-06 15:50:00,75.03,75.05,74.97,75.02,274028.0,65.0847,65.102,65.0326,65.076,274028.0
2015-08-07 09:30:00,75.0,75.07,74.72,75.05,100693.0,65.0586,65.1194,64.8158,65.102,100693.0
2015-08-07 09:40:00,75.03,75.24,74.87,74.91,111898.0,65.0847,65.2668,64.9459,64.9806,111898.0
2015-08-07 09:50:00,74.94,75.03,74.81,74.82,54121.0,65.0066,65.0847,64.8938,64.9025,54121.0
2015-08-07 10:00:00,74.81,74.84,74.72,74.79,62193.0,64.8938,64.9199,64.8158,64.8765,62193.0
2015-08-07 10:10:00,74.79,74.81,74.73,74.76,60128.0,64.8765,64.8938,64.8244,64.8505,60128.0
2015-08-07 10:20:00,74.75,74.75,74.6,74.63,57543.0,64.8418,64.8418,64.7117,64.7377,57543.0
2015-08-07 10:30:00,74.64,74.78,74.62,74.74,50277.0,64.7464,64.8678,64.729,64.8331,50277.0
2015-08-07 10:40:00,74.75,74.77,74.63,74.72,82076.0,64.8418,64.8591,64.7377,64.8158,82076.0
2015-08-07 10:50:00,74.73,74.77,74.62,74.63,73534.0,64.8244,64.8591,64.729,64.7377,73534.0
2015-08-07 11:00:00,74.63,74.71,74.57,74.57,59149.0,64.7377,64.8071,64.6856,64.6856,59149.0
2015-08-07 11:10:00,74.57,74.59,74.47,74.49,99885.0,64.6856,64.703,64.5989,64.6162,99885.0
2015-08-07 11:20:00,74.49,74.55,74.49,74.54,93291.0,64.6162,64.6683,64.6162,64.6596,93291.0
2015-08-07 11:30:00,74.54,74.56,74.5,74.52,80009.0,64.6596,64.677,64.6249,64.6423,80009.0
2015-08-07 11:40:00,74.53,74.6,74.47,74.48,69100.0,64.6509,64.7117,64.5989,64.6076,69100.0
2015-08-07 11:50:00,74.48,74.55,74.48,74.54,69796.0,64.6076,64.6683,64.6076,64.6596,69796.0
2015-08-07 12:00:00,74.54,74.58,74.5,74.56,33470.0,64.6596,64.6943,64.6249,64.677,33470.0
2015-08-07 12:10:00,74.56,74.57,74.49,74.5,42953.0,64.677,64.6856,64.6162,64.6249,42953.0
2015-08-07 12:20:00,74.5,74.56,74.45,74.49,76691.0,64.6249,64.677,64.5816,64.6162,76691.0
2015-08-07 12:30:00,74.49,74.5,74.43,74.49,84415.0,64.6162,64.6249,64.5642,64.6162,84415.0
2015-08-07 12:40:00,74.49,74.49,74.42,74.42,66675.0,64.6162,64.6162,64.5555,64.5555,66675.0
2015-08-07 12:50:00,74.42,74.46,74.41,74.45,61347.0,64.5555,64.5902,64.5469,64.5816,61347.0
2015-08-07 13:00:00,74.45,74.47,74.39,74.42,56511.0,64.5816,64.5989,64.5295,64.5555,56511.0
2015-08-07 13:10:00,74.42,74.42,74.37,74.39,61066.0,64.5555,64.5555,64.5122,64.5295,61066.0
2015-08-07 13:20:00,74.38,76.8,74.34,76.44,1495129.0,64.5208,66.6201,64.4861,66.3078,1495129.0
2015-08-07 13:30:00,76.42,77.79,76.37,77.31,2477097.0,66.2904,67.4788,66.2471,67.0625,2477097.0
2015-08-07 13:40:00,77.32,79.34,77.31,79.16,2697841.0,67.0711,68.8234,67.0625,68.6672,2697841.0
2015-08-07 13:50:00,79.17,79.85,79.01,79.72,1718247.0,68.6759,69.2658,68.5371,69.153,1718247.0
2015-08-07 14:00:00,79.72,79.81,78.84,78.88,1902167.0,69.153,69.2311,68.3897,68.4243,1902167.0
2015-08-07 14:10:00,78.89,78.92,78.45,78.55,1396779.0,68.433,68.459,68.0513,68.1381,1396779.0
2015-08-07 14:20:00,78.54,79.33,78.54,79.2,860686.0,68.1294,68.8147,68.1294,68.7019,860686.0
2015-08-07 14:30:00,79.2,80.2,79.17,79.88,1578175.0,68.7019,69.5694,68.6759,69.2918,1578175.0
2015-08-07 14:40:00,79.84,80.05,79.57,80.0,854102.0,69.2571,69.4393,69.0229,69.3959,854102.0
2015-08-07 14:50:00,80.0,80.05,79.58,79.78,773366.0,69.3959,69.4393,69.0316,69.2051,773366.0
2015-08-07 15:00:00,79.79,80.0,79.76,79.86,480414.0,69.2137,69.3959,69.1877,69.2744,480414.0
2015-08-07 15:10:00,79.86,79.95,79.56,79.72,468627.0,69.2744,69.3525,69.0142,69.153,468627.0
2015-08-07 15:20:00,79.73,80.22,79.73,80.02,762299.0,69.1617,69.5867,69.1617,69.4132,762299.0
2015-08-07 15:30:00,80.02,80.13,79.98,80.05,625442.0,69.4132,69.5087,69.3785,69.4393,625442.0
2015-08-07 15:40:00,80.06,80.09,79.81,79.84,632286.0,69.4479,69.474,69.2311,69.2571,632286.0
2015-08-07 15:50:00,79.85,79.98,79.68,79.72,1213639.0,69.2658,69.3785,69.1183,69.153,1213639.0
2015-08-10 09:30:00,79.69,80.55,79.64,80.21,926551.0,69.127,69.873,69.0836,69.5781,926551.0
2015-08-10 09:40:00,80.21,80.29,79.5,80.08,898616.0,69.5781,69.6475,68.9622,69.4653,898616.0
2015-08-10 09:50:00,80.07,80.19,79.86,79.97,493313.0,69.4566,69.5607,69.2744,69.3699,493313.0
2015-08-10 10:00:00,79.98,80.34,79.97,80.14,502846.0,69.3785,69.6908,69.3699,69.5173,502846.0
2015-08-10 10:10:00,80.14,80.53,80.06,80.43,379851.0,69.5173,69.8556,69.4479,69.7689,379851.0
2015-08-10 10:20:00,80.43,80.52,80.18,80.29,263947.0,69.7689,69.847,69.552,69.6475,263947.0
2015-08-10 10:30:00,80.29,80.4,80.21,80.36,306979.0,69.6475,69.7429,69.5781,69.7082,306979.0
2015-08-10 10:40:00,80.37,80.4,80.24,80.3,358691.0,69.7168,69.7429,69.6041,69.6561,358691.0
2015-08-10 10:50:00,80.29,80.39,80.21,80.31,275155.0,69.6475,69.7342,69.5781,69.6648,275155.0
2015-08-10 11:00:00,80.31,80.47,80.29,80.39,231328.0,69.6648,69.8036,69.6475,69.7342,231328.0
2015-08-10 11:10:00,80.38,80.42,80.23,80.23,200869.0,69.7255,69.7602,69.5954,69.5954,200869.0
2015-08-10 11:20:00,80.23,80.31,80.08,80.27,273424.0,69.5954,69.6648,69.4653,69.6301,273424.0
2015-08-10 11:30:00,80.27,80.59,80.23,80.53,345923.0,69.6301,69.9077,69.5954,69.8556,345923.0
2015-08-10 11:40:00,80.54,80.69,80.5,80.52,177109.0,69.8643,69.9944,69.8296,69.847,177109.0
2015-08-10 11:50:00,80.52,80.66,80.52,80.61,125887.0,69.847,69.9684,69.847,69.925,125887.0
2015-08-10 12:00:00,80.61,80.73,80.61,80.71,168092.0,69.925,70.0291,69.925,70.0118,168092.0
2015-08-10 12:10:00,80.72,80.83,80.67,80.77,165904.0,70.0205,70.1159,69.9771,70.0638,165904.0
2015-08-10 12:20:00,80.76,80.87,80.75,80.85,125553.0,70.0552,70.1506,70.0465,70.1332,125553.0
2015-08-10 12:30:00,80.84,81.14,80.8,81.02,263096.0,70.1245,70.3848,70.0899,70.2807,263096.0
2015-08-10 12:40:00,81.02,81.06,80.97,81.02,193246.0,70.2807,70.3154,70.2373,70.2807,193246.0
2015-08-10 12:50:00,81.02,81.08,80.99,81.01,276394.0,70.2807,70.3327,70.2547,70.272,276394.0
2015-08-10 13:00:00,81.01,81.07,80.97,81.07,207305.0,70.272,70.3241,70.2373,70.3241,207305.0
2015-08-10 13:10:00,81.07,81.2,81.05,81.15,233184.0,70.3241,70.4368,70.3067,70.3935,233184.0
2015-08-10 13:20:00,81.14,81.18,81.02,81.03,102226.0,70.3848,70.4195,70.2807,70.2894,102226.0
2015-08-10 13:30:00,81.04,81.1,81.03,81.08,89959.0,70.298,70.3501,70.2894,70.3327,89959.0
2015-08-10 13:40:00,81.07,81.1,81.03,81.04,97479.0,70.3241,70.3501,70.2894,70.298,97479.0
2015-08-10 13:50:00,81.03,81.09,81.0,81.09,114578.0,70.2894,70.3414,70.2633,70.3414,114578.0
2015-08-10 14:00:00,81.08,81.1,80.93,80.94,136402.0,70.3327,70.3501,70.2026,70.2113,136402.0
2015-08-10 14:10:00,80.94,81.05,80.92,81.0,123987.0,70.2113,70.3067,70.1939,70.2633,123987.0
2015-08-10 14:20:00,80.99,81.03,80.93,80.97,119948.0,70.2547,70.2894,70.2026,70.2373,119948.0
2015-08-10 14:30:00,80.98,81.18,80.96,81.12,194721.0,70.246,70.4195,70.2286,70.3674,194721.0
2015-08-10 14:40:00,81.11,81.2,81.03,81.19,172672.0,70.3588,70.4368,70.2894,70.4282,172672.0
2015-08-10 14:50:00,81.2,81.33,81.18,81.27,233091.0,70.4368,70.5496,70.4195,70.4976,233091.0
2015-08-10 15:00:00,81.27,81.35,81.22,81.24,178569.0,70.4976,70.5669,70.4542,70.4715,178569.0
2015-08-10 15:10:00,81.24,81.39,81.24,81.25,301672.0,70.4715,70.6016,70.4715,70.4802,301672.0
2015-08-10 15:20:00,81.26,81.27,81.05,81.12,329753.0,70.4889,70.4976,70.3067,70.3674,329753.0
2015-08-10 15:30:00,81.11,81.18,80.99,81.06,244601.0,70.3588,70.4195,70.2547,70.3154,244601.0
2015-08-10 15:40:00,81.06,81.21,81.03,81.17,541690.0,70.3154,70.4455,70.2894,70.4108,541690.0
2015-08-10 15:50:00,81.17,81.26,81.15,81.26,711618.0,70.4108,70.4889,70.3935,70.4889,711618.0
2015-08-11 09:30:00,80.43,80.75,80.25,80.56,326594.0,69.7689,70.0465,69.6128,69.8817,326594.0
2015-08-11 09:40:00,80.57,80.65,80.38,80.55,181787.0,69.8903,69.9597,69.7255,69.873,181787.0
2015-08-11 09:50:00,80.55,80.59,80.4,80.56,133640.0,69.873,69.9077,69.7429,69.8817,133640.0
2015-08-11 10:00:00,80.56,80.86,80.51,80.86,175368.0,69.8817,70.1419,69.8383,70.1419,175368.0
2015-08-11 10:10:00,80.85,81.1,80.79,81.09,179552.0,70.1332,70.3501,70.0812,70.3414,179552.0
2015-08-11 10:20:00,81.09,81.29,80.99,81.17,229037.0,70.3414,70.5149,70.2547,70.4108,229037.0
2015-08-11 10:30:00,81.17,81.21,81.05,81.14,142071.0,70.4108,70.4455,70.3067,70.3848,142071.0
2015-08-11 10:40:00,81.14,81.3,81.13,81.26,163475.0,70.3848,70.5236,70.3761,70.4889,163475.0
2015-08-11 10:50:00,81.26,81.3,81.16,81.16,136299.0,70.4889,70.5236,70.4021,70.4021,136299.0
2015-08-11 11:00:00,81.16,81.22,81.04,81.09,178939.0,70.4021,70.4542,70.298,70.3414,178939.0
2015-08-11 11:10:00,81.08,81.24,81.05,81.18,227013.0,70.3327,70.4715,70.3067,70.4195,227013.0
2015-08-11 11:20:00,81.17,81.24,81.01,81.04,166510.0,70.4108,70.4715,70.272,70.298,166510.0
2015-08-11 11:30:00,81.03,81.15,81.03,81.09,142465.0,70.2894,70.3935,70.2894,70.3414,142465.0
2015-08-11 11:40:00,81.08,81.44,81.04,81.27,245151.0,70.3327,70.645,70.298,70.4976,245151.0
2015-08-11 11:50:00,81.28,81.32,81.19,81.28,134275.0,70.5062,70.5409,70.4282,70.5062,134275.0
2015-08-11 12:00:00,81.28,81.41,81.23,81.4,113953.0,70.5062,70.619,70.4629,70.6103,113953.0
2015-08-11 12:10:00,81.41,81.63,81.41,81.59,181951.0,70.619,70.8098,70.619,70.7751,181951.0
2015-08-11 12:20:00,81.59,81.6,81.44,81.51,98436.0,70.7751,70.7838,70.645,70.7057,98436.0
2015-08-11 12:30:00,81.51,81.58,81.49,81.51,157737.0,70.7057,70.7665,70.6884,70.7057,157737.0
2015-08-11 12:40:00,81.51,81.53,81.35,81.39,116265.0,70.7057,70.7231,70.5669,70.6016,116265.0
2015-08-11 12:50:00,81.4,81.44,81.31,81.33,105850.0,70.6103,70.645,70.5322,70.5496,105850.0
2015-08-11 13:00:00,81.33,81.36,81.18,81.22,100589.0,70.5496,70.5756,70.4195,70.4542,100589.0
2015-08-11 13:10:00,81.21,81.3,81.15,81.28,121721.0,70.4455,70.5236,70.3935,70.5062,121721.0
2015-08-11 13:20:00,81.3,81.34,81.23,81.27,98410.0,70.5236,70.5583,70.4629,70.4976,98410.0
2015-08-11 13:30:00,81.27,81.38,81.23,81.31,237287.0,70.4976,70.593,70.4629,70.5322,237287.0
2015-08-11 13:40:00,81.31,81.32,81.11,81.12,130764.0,70.5322,70.5409,70.3588,70.3674,130764.0
2015-08-11 13:50:00,81.11,81.12,80.98,81.01,150517.0,70.3588,70.3674,70.246,70.272,150517.0
2015-08-11 14:00:00,81.0,81.05,80.98,81.02,121417.0,70.2633,70.3067,70.246,70.2807,121417.0
2015-08-11 14:10:00,81.02,81.02,80.91,80.95,109776.0,70.2807,70.2807,70.1853,70.22,109776.0
2015-08-11 14:20:00,80.95,81.2,80.95,81.15,268971.0,70.22,70.4368,70.22,70.3935,268971.0
2015-08-11 14:30:00,81.15,81.21,81.06,81.19,153904.0,70.3935,70.4455,70.3154,70.4282,153904.0
2015-08-11 14:40:00,81.19,81.45,81.18,81.38,157806.0,70.4282,70.6537,70.4195,70.593,157806.0
2015-08-11 14:50:00,81.37,81.48,81.3,81.47,133775.0,70.5843,70.6797,70.5236,70.671,133775.0
2015-08-11 15:00:00,81.47,81.58,81.38,81.56,227543.0,70.671,70.7665,70.593,70.7491,227543.0
2015-08-11 15:10:00,81.56,81.64,81.52,81.64,181230.0,70.7491,70.8185,70.7144,70.8185,181230.0
2015-08-11 15:20:00,81.63,81.65,81.42,81.46,238552.0,70.8098,70.8272,70.6277,70.6624,238552.0
2015-08-11 15:30:00,81.46,81.47,81.21,81.39,277295.0,70.6624,70.671,70.4455,70.6016,277295.0
2015-08-11 15:40:00,81.4,81.4,81.25,81.28,237142.0,70.6103,70.6103,70.4802,70.5062,237142.0
2015-08-11 15:50:00,81.28,81.44,81.28,81.36,743265.0,70.5062,70.645,70.5062,70.5756,743265.0
2015-08-12 09:30:00,80.76,80.76,80.37,80.6,386273.0,70.0552,70.0552,69.7168,69.9164,386273.0
2015-08-12 09:40:00,80.6,80.86,80.59,80.67,201479.0,69.9164,70.1419,69.9077,69.9771,201479.0
2015-08-12 09:50:00,80.62,80.68,80.51,80.53,171690.0,69.9337,69.9858,69.8383,69.8556,171690.0
2015-08-12 10:00:00,80.52,80.52,80.28,80.42,288441.0,69.847,69.847,69.6388,69.7602,288441.0
2015-08-12 10:10:00,80.41,80.49,80.11,80.12,308046.0,69.7515,69.8209,69.4913,69.5,308046.0
2015-08-12 10:20:00,80.13,80.2,80.02,80.11,185562.0,69.5087,69.5694,69.4132,69.4913,185562.0
2015-08-12 10:30:00,80.12,80.27,80.06,80.25,230162.0,69.5,69.6301,69.4479,69.6128,230162.0
2015-08-12 10:40:00,80.24,80.26,80.16,80.22,155104.0,69.6041,69.6214,69.5347,69.5867,155104.0
2015-08-12 10:50:00,80.21,80.27,80.11,80.22,138356.0,69.5781,69.6301,69.4913,69.5867,138356.0
2015-08-12 11:00:00,80.23,80.24,80.01,80.08,206060.0,69.5954,69.6041,69.4046,69.4653,206060.0
2015-08-12 11:10:00,80.08,80.1,79.92,79.95,150198.0,69.4653,69.4826,69.3265,69.3525,150198.0
2015-08-12 11:20:00,79.96,79.97,79.8,79.97,135595.0,69.3612,69.3699,69.2224,69.3699,135595.0
2015-08-12 11:30:00,79.98,80.11,79.92,80.11,120892.0,69.3785,69.4913,69.3265,69.4913,120892.0
2015-08-12 11:40:00,80.11,80.38,80.1,80.34,204226.0,69.4913,69.7255,69.4826,69.6908,204226.0
2015-08-12 11:50:00,80.33,80.4,80.2,80.38,118520.0,69.6822,69.7429,69.5694,69.7255,118520.0
2015-08-12 12:00:00,80.38,80.41,80.32,80.35,187679.0,69.7255,69.7515,69.6735,69.6995,187679.0
2015-08-12 12:10:00,80.37,80.49,80.37,80.48,105260.0,69.7168,69.8209,69.7168,69.8123,105260.0
2015-08-12 12:20:00,80.49,80.61,80.47,80.57,103306.0,69.8209,69.925,69.8036,69.8903,103306.0
2015-08-12 12:30:00,80.57,80.69,80.52,80.69,140553.0,69.8903,69.9944,69.847,69.9944,140553.0
2015-08-12 12:40:00,80.7,80.76,80.53,80.56,94849.0,70.0031,70.0552,69.8556,69.8817,94849.0
2015-08-12 12:50:00,80.55,80.61,80.52,80.56,65606.0,69.873,69.925,69.847,69.8817,65606.0
2015-08-12 13:00:00,80.57,80.72,80.57,80.64,86674.0,69.8903,70.0205,69.8903,69.9511,86674.0
2015-08-12 13:10:00,80.65,80.79,80.63,80.79,106395.0,69.9597,70.0812,69.9424,70.0812,106395.0
2015-08-12 13:20:00,80.79,80.87,80.76,80.77,66284.0,70.0812,70.1506,70.0552,70.0638,66284.0
2015-08-12 13:30:00,80.77,80.8,80.68,80.72,87297.0,70.0638,70.0899,69.9858,70.0205,87297.0
2015-08-12 13:40:00,80.72,80.83,80.66,80.82,110766.0,70.0205,70.1159,69.9684,70.1072,110766.0
2015-08-12 13:50:00,80.81,80.96,80.81,80.92,103383.0,70.0985,70.2286,70.0985,70.1939,103383.0
2015-08-12 14:00:00,80.92,80.94,80.74,80.77,127777.0,70.1939,70.2113,70.0378,70.0638,127777.0
2015-08-12 14:10:00,80.78,80.86,80.77,80.85,273618.0,70.0725,70.1419,70.0638,70.1332,273618.0
2015-08-12 14:20:00,80.85,80.86,80.67,80.69,94668.0,70.1332,70.1419,69.9771,69.9944,94668.0
2015-08-12 14:30:00,80.69,80.89,80.67,80.89,88808.0,69.9944,70.1679,69.9771,70.1679,88808.0
2015-08-12 14:40:00,80.88,81.04,80.84,81.04,129991.0,70.1592,70.298,70.1245,70.298,129991.0
2015-08-12 14:50:00,81.04,81.05,80.9,80.97,113376.0,70.298,70.3067,70.1766,70.2373,113376.0
2015-08-12 15:00:00,80.96,81.02,80.95,81.0,104113.0,70.2286,70.2807,70.22,70.2633,104113.0
2015-08-12 15:10:00,81.0,81.0,80.86,80.95,111740.0,70.2633,70.2633,70.1419,70.22,111740.0
2015-08-12 15:20:00,80.95,81.09,80.94,81.05,132264.0,70.22,70.3414,70.2113,70.3067,132264.0
2015-08-12 15:30:00,81.05,81.06,80.96,80.97,223555.0,70.3067,70.3154,70.2286,70.2373,223555.0
2015-08-12 15:40:00,80.98,80.99,80.85,80.99,174887.0,70.246,70.2547,70.1332,70.2547,174887.0
2015-08-12 15:50:00,80.98,81.01,80.9,80.99,422090.0,70.246,70.272,70.1766,70.2547,422090.0
2015-08-13 09:30:00,80.85,80.97,80.53,80.53,175322.0,70.1332,70.2373,69.8556,69.8556,175322.0
2015-08-13 09:40:00,80.52,80.8,80.45,80.5,170412.0,69.847,70.0899,69.7862,69.8296,170412.0
2015-08-13 09:50:00,80.49,80.76,80.43,80.7,99197.0,69.8209,70.0552,69.7689,70.0031,99197.0
2015-08-13 10:00:00,80.67,80.67,80.4,80.61,81570.0,69.9771,69.9771,69.7429,69.925,81570.0
2015-08-13 10:10:00,80.63,80.66,80.5,80.51,87879.0,69.9424,69.9684,69.8296,69.8383,87879.0
2015-08-13 10:20:00,80.5,80.64,80.44,80.64,106441.0,69.8296,69.9511,69.7776,69.9511,106441.0
2015-08-13 10:30:00,80.63,80.73,80.53,80.71,135231.0,69.9424,70.0291,69.8556,70.0118,135231.0
2015-08-13 10:40:00,80.71,80.86,80.71,80.75,107164.0,70.0118,70.1419,70.0118,70.0465,107164.0
2015-08-13 10:50:00,80.75,80.79,80.56,80.58,99704.0,70.0465,70.0812,69.8817,69.899,99704.0
2015-08-13 11:00:00,80.59,80.65,80.4,80.42,87038.0,69.9077,69.9597,69.7429,69.7602,87038.0
2015-08-13 11:10:00,80.43,80.62,80.38,80.61,199683.0,69.7689,69.9337,69.7255,69.925,199683.0
2015-08-13 11:20:00,80.61,80.62,80.5,80.53,279197.0,69.925,69.9337,69.8296,69.8556,279197.0
2015-08-13 11:30:00,80.53,80.57,80.49,80.53,74668.0,69.8556,69.8903,69.8209,69.8556,74668.0
2015-08-13 11:40:00,80.53,80.66,80.53,80.66,69451.0,69.8556,69.9684,69.8556,69.9684,69451.0
2015-08-13 11:50:00,80.67,80.72,80.62,80.67,55792.0,69.9771,70.0205,69.9337,69.9771,55792.0
2015-08-13 12:00:00,80.67,80.85,80.67,80.81,55703.0,69.9771,70.1332,69.9771,70.0985,55703.0
2015-08-13 12:10:00,80.81,80.85,80.74,80.79,42852.0,70.0985,70.1332,70.0378,70.0812,42852.0
2015-08-13 12:20:00,80.79,80.88,80.78,80.87,37879.0,70.0812,70.1592,70.0725,70.1506,37879.0
2015-08-13 12:30:00,80.87,80.87,80.77,80.78,34860.0,70.1506,70.1506,70.0638,70.0725,34860.0
2015-08-13 12:40:00,80.78,80.78,80.66,80.73,52117.0,70.0725,70.0725,69.9684,70.0291,52117.0
2015-08-13 12:50:00,80.73,80.76,80.66,80.67,78028.0,70.0291,70.0552,69.9684,69.9771,78028.0
2015-08-13 13:00:00,80.68,80.79,80.67,80.79,61358.0,69.9858,70.0812,69.9771,70.0812,61358.0
2015-08-13 13:10:00,80.8,80.92,80.76,80.84,101316.0,70.0899,70.1939,70.0552,70.1245,101316.0
2015-08-13 13:20:00,80.85,80.88,80.8,80.84,58788.0,70.1332,70.1592,70.0899,70.1245,58788.0
2015-08-13 13:30:00,80.84,80.85,80.79,80.83,49702.0,70.1245,70.1332,70.0812,70.1159,49702.0
2015-08-13 13:40:00,80.83,80.84,80.77,80.8,55092.0,70.1159,70.1245,70.0638,70.0899,55092.0
2015-08-13 13:50:00,80.79,80.79,80.66,80.69,105310.0,70.0812,70.0812,69.9684,69.9944,105310.0
2015-08-13 14:00:00,80.69,80.81,80.65,80.78,64997.0,69.9944,70.0985,69.9597,70.0725,64997.0
2015-08-13 14:10:00,80.79,80.86,80.77,80.86,57180.0,70.0812,70.1419,70.0638,70.1419,57180.0
2015-08-13 14:20:00,80.86,80.95,80.86,80.92,69931.0,70.1419,70.22,70.1419,70.1939,69931.0
2015-08-13 14:30:00,80.92,80.93,80.78,80.79,106419.0,70.1939,70.2026,70.0725,70.0812,106419.0
2015-08-13 14:40:00,80.8,80.89,80.78,80.88,59256.0,70.0899,70.1679,70.0725,70.1592,59256.0
2015-08-13 14:50:00,80.87,80.91,80.87,80.89,62771.0,70.1506,70.1853,70.1506,70.1679,62771.0
2015-08-13 15:00:00,80.89,80.9,80.69,80.69,92135.0,70.1679,70.1766,69.9944,69.9944,92135.0
2015-08-13 15:10:00,80.68,80.79,80.65,80.71,88855.0,69.9858,70.0812,69.9597,70.0118,88855.0
2015-08-13 15:20:00,80.71,80.74,80.63,80.63,70050.0,70.0118,70.0378,69.9424,69.9424,70050.0
2015-08-13 15:30:00,80.63,80.69,80.57,80.67,209895.0,69.9424,69.9944,69.8903,69.9771,209895.0
2015-08-13 15:40:00,80.67,80.76,80.65,80.73,213284.0,69.9771,70.0552,69.9597,70.0291,213284.0
2015-08-13 15:50:00,80.73,80.82,80.69,80.75,440379.0,70.0291,70.1072,69.9944,70.0465,440379.0
2015-08-14 09:30:00,80.51,80.89,80.42,80.78,135495.0,69.8383,70.1679,69.7602,70.0725,135495.0
2015-08-14 09:40:00,80.77,80.85,80.72,80.76,174885.0,70.0638,70.1332,70.0205,70.0552,174885.0
2015-08-14 09:50:00,80.77,80.85,80.72,80.84,104563.0,70.0638,70.1332,70.0205,70.1245,104563.0
2015-08-14 10:00:00,80.84,80.84,80.74,80.81,72452.0,70.1245,70.1245,70.0378,70.0985,72452.0
2015-08-14 10:10:00,80.82,80.9,80.79,80.9,81792.0,70.1072,70.1766,70.0812,70.1766,81792.0
2015-08-14 10:20:00,80.91,80.93,80.8,80.8,63197.0,70.1853,70.2026,70.0899,70.0899,63197.0
2015-08-14 10:30:00,80.81,80.93,80.8,80.92,142787.0,70.0985,70.2026,70.0899,70.1939,142787.0
2015-08-14 10:40:00,80.92,80.99,80.89,80.92,84662.0,70.1939,70.2547,70.1679,70.1939,84662.0
2015-08-14 10:50:00,80.91,81.0,80.86,80.94,101777.0,70.1853,70.2633,70.1419,70.2113,101777.0
2015-08-14 11:00:00,80.94,80.96,80.87,80.9,137941.0,70.2113,70.2286,70.1506,70.1766,137941.0
2015-08-14 11:10:00,80.9,80.95,80.86,80.92,86070.0,70.1766,70.22,70.1419,70.1939,86070.0
2015-08-14 11:20:00,80.92,81.0,80.91,80.98,69736.0,70.1939,70.2633,70.1853,70.246,69736.0
2015-08-14 11:30:00,80.99,81.16,80.98,81.15,139697.0,70.2547,70.4021,70.246,70.3935,139697.0
2015-08-14 11:40:00,81.15,81.33,81.15,81.25,148948.0,70.3935,70.5496,70.3935,70.4802,148948.0
2015-08-14 11:50:00,81.25,81.31,81.22,81.24,140224.0,70.4802,70.5322,70.4542,70.4715,140224.0
2015-08-14 12:00:00,81.24,81.25,81.1,81.12,74670.0,70.4715,70.4802,70.3501,70.3674,74670.0
2015-08-14 12:10:00,81.11,81.12,81.02,81.03,74137.0,70.3588,70.3674,70.2807,70.2894,74137.0
2015-08-14 12:20:00,81.03,81.09,80.97,81.06,61550.0,70.2894,70.3414,70.2373,70.3154,61550.0
2015-08-14 12:30:00,81.05,81.2,81.05,81.16,68793.0,70.3067,70.4368,70.3067,70.4021,68793.0
2015-08-14 12:40:00,81.16,81.17,80.99,81.0,40809.0,70.4021,70.4108,70.2547,70.2633,40809.0
2015-08-14 12:50:00,81.01,81.04,80.96,81.04,49607.0,70.272,70.298,70.2286,70.298,49607.0
2015-08-14 13:00:00,81.03,81.03,80.98,81.02,84567.0,70.2894,70.2894,70.246,70.2807,84567.0
2015-08-14 13:10:00,81.02,81.14,81.0,81.12,148685.0,70.2807,70.3848,70.2633,70.3674,148685.0
2015-08-14 13:20:00,81.12,81.15,81.04,81.08,87371.0,70.3674,70.3935,70.298,70.3327,87371.0
2015-08-14 13:30:00,81.08,81.08,81.0,81.02,69710.0,70.3327,70.3327,70.2633,70.2807,69710.0
2015-08-14 13:40:00,81.01,81.04,80.82,80.83,150749.0,70.272,70.298,70.1072,70.1159,150749.0
2015-08-14 13:50:00,80.82,80.88,80.81,80.84,80247.0,70.1072,70.1592,70.0985,70.1245,80247.0
2015-08-14 14:00:00,80.85,80.87,80.76,80.81,64809.0,70.1332,70.1506,70.0552,70.0985,64809.0
2015-08-14 14:10:00,80.81,80.86,80.79,80.82,67626.0,70.0985,70.1419,70.0812,70.1072,67626.0
2015-08-14 14:20:00,80.82,80.89,80.8,80.82,69130.0,70.1072,70.1679,70.0899,70.1072,69130.0
2015-08-14 14:30:00,80.82,80.89,80.78,80.88,71997.0,70.1072,70.1679,70.0725,70.1592,71997.0
2015-08-14 14:40:00,80.87,80.95,80.87,80.92,59925.0,70.1506,70.22,70.1506,70.1939,59925.0
2015-08-14 14:50:00,80.92,81.0,80.91,80.96,71230.0,70.1939,70.2633,70.1853,70.2286,71230.0
2015-08-14 15:00:00,80.97,80.97,80.84,80.87,145958.0,70.2373,70.2373,70.1245,70.1506,145958.0
2015-08-14 15:10:00,80.86,80.98,80.84,80.98,81576.0,70.1419,70.246,70.1245,70.246,81576.0
2015-08-14 15:20:00,80.98,81.0,80.95,80.97,251863.0,70.246,70.2633,70.22,70.2373,251863.0
2015-08-14 15:30:00,80.97,81.0,80.95,80.97,115662.0,70.2373,70.2633,70.22,70.2373,115662.0
2015-08-14 15:40:00,80.97,81.0,80.92,80.99,160355.0,70.2373,70.2633,70.1939,70.2547,160355.0
2015-08-14 15:50:00,80.99,81.0,80.86,80.92,639319.0,70.2547,70.2633,70.1419,70.1939,639319.0
2015-08-17 09:30:00,80.39,80.62,80.25,80.59,250002.0,69.7342,69.9337,69.6128,69.9077,250002.0
2015-08-17 09:40:00,80.57,80.63,80.32,80.33,126826.0,69.8903,69.9424,69.6735,69.6822,126826.0
2015-08-17 09:50:00,80.33,80.73,80.29,80.69,125510.0,69.6822,70.0291,69.6475,69.9944,125510.0
2015-08-17 10:00:00,80.68,80.85,80.67,80.71,202172.0,69.9858,70.1332,69.9771,70.0118,202172.0
2015-08-17 10:10:00,80.72,81.05,80.72,80.99,180142.0,70.0205,70.3067,70.0205,70.2547,180142.0
2015-08-17 10:20:00,80.99,81.08,80.89,81.01,231562.0,70.2547,70.3327,70.1679,70.272,231562.0
2015-08-17 10:30:00,80.99,81.01,80.86,80.93,92744.0,70.2547,70.272,70.1419,70.2026,92744.0
2015-08-17 10:40:00,80.93,80.99,80.89,80.94,70025.0,70.2026,70.2547,70.1679,70.2113,70025.0
2015-08-17 10:50:00,80.94,81.0,80.94,80.97,81460.0,70.2113,70.2633,70.2113,70.2373,81460.0
2015-08-17 11:00:00,80.97,81.02,80.97,81.01,160576.0,70.2373,70.2807,70.2373,70.272,160576.0
2015-08-17 11:10:00,81.01,81.07,80.98,81.02,139944.0,70.272,70.3241,70.246,70.2807,139944.0
2015-08-17 11:20:00,81.02,81.05,80.92,81.0,73532.0,70.2807,70.3067,70.1939,70.2633,73532.0
2015-08-17 11:30:00,81.0,81.01,80.93,80.96,88231.0,70.2633,70.272,70.2026,70.2286,88231.0
2015-08-17 11:40:00,80.95,81.06,80.95,81.03,40871.0,70.22,70.3154,70.22,70.2894,40871.0
2015-08-17 11:50:00,81.02,81.03,80.96,80.99,90854.0,70.2807,70.2894,70.2286,70.2547,90854.0
2015-08-17 12:00:00,80.98,81.01,80.92,80.96,84417.0,70.246,70.272,70.1939,70.2286,84417.0
2015-08-17 12:10:00,80.95,81.01,80.91,80.91,35842.0,70.22,70.272,70.1853,70.1853,35842.0
2015-08-17 12:20:00,80.92,81.0,80.92,80.95,42507.0,70.1939,70.2633,70.1939,70.22,42507.0
2015-08-17 12:30:00,80.94,80.96,80.9,80.9,54791.0,70.2113,70.2286,70.1766,70.1766,54791.0
2015-08-17 12:40:00,80.9,80.92,80.89,80.89,84916.0,70.1766,70.1939,70.1679,70.1679,84916.0
2015-08-17 12:50:00,80.9,80.98,80.86,80.97,135857.0,70.1766,70.246,70.1419,70.2373,135857.0
2015-08-17 13:00:00,80.98,81.01,80.92,81.0,123591.0,70.246,70.272,70.1939,70.2633,123591.0
2015-08-17 13:10:00,80.99,81.03,80.99,81.01,63474.0,70.2547,70.2894,70.2547,70.272,63474.0
2015-08-17 13:20:00,81.01,81.1,80.99,81.08,55197.0,70.272,70.3501,70.2547,70.3327,55197.0
2015-08-17 13:30:00,81.09,81.12,81.06,81.12,56777.0,70.3414,70.3674,70.3154,70.3674,56777.0
2015-08-17 13:40:00,81.12,81.16,81.09,81.15,57312.0,70.3674,70.4021,70.3414,70.3935,57312.0
2015-08-17 13:50:00,81.14,81.17,81.08,81.1,60628.0,70.3848,70.4108,70.3327,70.3501,60628.0
2015-08-17 14:00:00,81.1,81.16,81.1,81.12,82041.0,70.3501,70.4021,70.3501,70.3674,82041.0
2015-08-17 14:10:00,81.12,81.17,81.0,81.03,69621.0,70.3674,70.4108,70.2633,70.2894,69621.0
2015-08-17 14:20:00,81.03,81.11,81.01,81.02,69167.0,70.2894,70.3588,70.272,70.2807,69167.0
2015-08-17 14:30:00,81.02,81.08,81.01,81.03,80576.0,70.2807,70.3327,70.272,70.2894,80576.0
2015-08-17 14:40:00,81.03,81.09,81.02,81.03,34491.0,70.2894,70.3414,70.2807,70.2894,34491.0
2015-08-17 14:50:00,81.02,81.07,80.98,81.05,62640.0,70.2807,70.3241,70.246,70.3067,62640.0
2015-08-17 15:00:00,81.04,81.06,80.99,81.02,67636.0,70.298,70.3154,70.2547,70.2807,67636.0
2015-08-17 15:10:00,81.02,81.03,80.96,80.97,113665.0,70.2807,70.2894,70.2286,70.2373,113665.0
2015-08-17 15:20:00,80.96,81.04,80.96,81.01,99859.0,70.2286,70.298,70.2286,70.272,99859.0
2015-08-17 15:30:00,81.01,81.03,80.95,80.96,104224.0,70.272,70.2894,70.22,70.2286,104224.0
2015-08-17 15:40:00,80.95,81.03,80.94,81.01,174996.0,70.22,70.2894,70.2113,70.272,174996.0
2015-08-17 15:50:00,81.01,81.04,80.97,81.02,361049.0,70.272,70.298,70.2373,70.2807,361049.0
2015-08-18 09:30:00,81.05,81.05,80.7,80.99,164917.0,70.3067,70.3067,70.0031,70.2547,164917.0
2015-08-18 09:40:00,80.99,81.04,80.91,81.0,106202.0,70.2547,70.298,70.1853,70.2633,106202.0
2015-08-18 09:50:00,81.0,81.02,80.81,80.94,82602.0,70.2633,70.2807,70.0985,70.2113,82602.0
2015-08-18 10:00:00,80.95,81.16,80.95,81.16,118243.0,70.22,70.4021,70.22,70.4021,118243.0
2015-08-18 10:10:00,81.16,81.24,81.1,81.24,116190.0,70.4021,70.4715,70.3501,70.4715,116190.0
2015-08-18 10:20:00,81.23,81.31,81.18,81.2,126521.0,70.4629,70.5322,70.4195,70.4368,126521.0
2015-08-18 10:30:00,81.19,81.25,81.15,81.22,76908.0,70.4282,70.4802,70.3935,70.4542,76908.0
2015-08-18 10:40:00,81.22,81.35,81.19,81.3,205221.0,70.4542,70.5669,70.4282,70.5236,205221.0
2015-08-18 10:50:00,81.3,81.42,81.28,81.4,114537.0,70.5236,70.6277,70.5062,70.6103,114537.0
2015-08-18 11:00:00,81.39,81.39,81.19,81.19,97257.0,70.6016,70.6016,70.4282,70.4282,97257.0
2015-08-18 11:10:00,81.18,81.25,81.16,81.19,49888.0,70.4195,70.4802,70.4021,70.4282,49888.0
2015-08-18 11:20:00,81.19,81.24,81.09,81.14,95010.0,70.4282,70.4715,70.3414,70.3848,95010.0
2015-08-18 11:30:00,81.14,81.2,81.13,81.14,44933.0,70.3848,70.4368,70.3761,70.3848,44933.0
2015-08-18 11:40:00,81.15,81.15,81.06,81.06,47592.0,70.3935,70.3935,70.3154,70.3154,47592.0
2015-08-18 11:50:00,81.05,81.07,80.95,81.0,65947.0,70.3067,70.3241,70.22,70.2633,65947.0
2015-08-18 12:00:00,81.0,81.13,81.0,81.13,58375.0,70.2633,70.3761,70.2633,70.3761,58375.0
2015-08-18 12:10:00,81.13,81.15,81.1,81.14,36907.0,70.3761,70.3935,70.3501,70.3848,36907.0
2015-08-18 12:20:00,81.14,81.28,81.13,81.22,49342.0,70.3848,70.5062,70.3761,70.4542,49342.0
2015-08-18 12:30:00,81.23,81.25,81.19,81.24,40490.0,70.4629,70.4802,70.4282,70.4715,40490.0
2015-08-18 12:40:00,81.25,81.25,81.17,81.18,34998.0,70.4802,70.4802,70.4108,70.4195,34998.0
2015-08-18 12:50:00,81.18,81.24,81.13,81.14,39871.0,70.4195,70.4715,70.3761,70.3848,39871.0
2015-08-18 13:00:00,81.14,81.15,81.06,81.08,57525.0,70.3848,70.3935,70.3154,70.3327,57525.0
2015-08-18 13:10:00,81.07,81.13,81.05,81.08,41918.0,70.3241,70.3761,70.3067,70.3327,41918.0
2015-08-18 13:20:00,81.08,81.13,81.06,81.06,50018.0,70.3327,70.3761,70.3154,70.3154,50018.0
2015-08-18 13:30:00,81.06,81.09,81.0,81.06,452230.0,70.3154,70.3414,70.2633,70.3154,452230.0
2015-08-18 13:40:00,81.05,81.19,81.05,81.12,188898.0,70.3067,70.4282,70.3067,70.3674,188898.0
2015-08-18 13:50:00,81.11,81.2,81.09,81.17,59353.0,70.3588,70.4368,70.3414,70.4108,59353.0
2015-08-18 14:00:00,81.16,81.23,81.09,81.21,50806.0,70.4021,70.4629,70.3414,70.4455,50806.0
2015-08-18 14:10:00,81.21,81.28,81.2,81.24,75029.0,70.4455,70.5062,70.4368,70.4715,75029.0
2015-08-18 14:20:00,81.24,81.28,81.22,81.27,33605.0,70.4715,70.5062,70.4542,70.4976,33605.0
2015-08-18 14:30:00,81.27,81.28,81.2,81.25,33814.0,70.4976,70.5062,70.4368,70.4802,33814.0
2015-08-18 14:40:00,81.25,81.25,81.16,81.17,57013.0,70.4802,70.4802,70.4021,70.4108,57013.0
2015-08-18 14:50:00,81.18,81.18,81.05,81.06,44638.0,70.4195,70.4195,70.3067,70.3154,44638.0
2015-08-18 15:00:00,81.05,81.15,81.05,81.14,55555.0,70.3067,70.3935,70.3067,70.3848,55555.0
2015-08-18 15:10:00,81.13,81.19,81.11,81.14,62859.0,70.3761,70.4282,70.3588,70.3848,62859.0
2015-08-18 15:20:00,81.14,81.25,81.14,81.25,98819.0,70.3848,70.4802,70.3848,70.4802,98819.0
2015-08-18 15:30:00,81.25,81.26,81.13,81.14,117696.0,70.4802,70.4889,70.3761,70.3848,117696.0
2015-08-18 15:40:00,81.15,81.22,81.1,81.21,140426.0,70.3935,70.4542,70.3501,70.4455,140426.0
2015-08-18 15:50:00,81.21,81.27,81.18,81.25,357250.0,70.4455,70.4976,70.4195,70.4802,357250.0
2015-08-19 09:30:00,80.92,80.93,80.5,80.69,210515.0,70.1939,70.2026,69.8296,69.9944,210515.0
2015-08-19 09:40:00,80.69,80.76,80.55,80.61,281533.0,69.9944,70.0552,69.873,69.925,281533.0
2015-08-19 09:50:00,80.6,80.76,80.5,80.72,133037.0,69.9164,70.0552,69.8296,70.0205,133037.0
2015-08-19 10:00:00,80.71,80.89,80.69,80.85,106178.0,70.0118,70.1679,69.9944,70.1332,106178.0
2015-08-19 10:10:00,80.86,80.94,80.74,80.75,58466.0,70.1419,70.2113,70.0378,70.0465,58466.0
2015-08-19 10:20:00,80.75,80.75,80.58,80.62,52862.0,70.0465,70.0465,69.899,69.9337,52862.0
2015-08-19 10:30:00,80.61,80.74,80.53,80.73,81384.0,69.925,70.0378,69.8556,70.0291,81384.0
2015-08-19 10:40:00,80.74,80.74,80.53,80.58,105995.0,70.0378,70.0378,69.8556,69.899,105995.0
2015-08-19 10:50:00,80.57,80.58,80.41,80.53,97070.0,69.8903,69.899,69.7515,69.8556,97070.0
2015-08-19 11:00:00,80.53,80.76,80.5,80.75,92531.0,69.8556,70.0552,69.8296,70.0465,92531.0
2015-08-19 11:10:00,80.75,80.82,80.61,80.62,115540.0,70.0465,70.1072,69.925,69.9337,115540.0
2015-08-19 11:20:00,80.64,80.73,80.57,80.59,65831.0,69.9511,70.0291,69.8903,69.9077,65831.0
2015-08-19 11:30:00,80.6,80.76,80.56,80.75,77969.0,69.9164,70.0552,69.8817,70.0465,77969.0
2015-08-19 11:40:00,80.75,80.76,80.63,80.64,110308.0,70.0465,70.0552,69.9424,69.9511,110308.0
2015-08-19 11:50:00,80.64,80.8,80.64,80.73,75239.0,69.9511,70.0899,69.9511,70.0291,75239.0
2015-08-19 12:00:00,80.73,80.78,80.66,80.77,54423.0,70.0291,70.0725,69.9684,70.0638,54423.0
2015-08-19 12:10:00,80.76,80.82,80.63,80.67,49727.0,70.0552,70.1072,69.9424,69.9771,49727.0
2015-08-19 12:20:00,80.67,80.81,80.64,80.79,48279.0,69.9771,70.0985,69.9511,70.0812,48279.0
2015-08-19 12:30:00,80.78,80.88,80.76,80.88,75494.0,70.0725,70.1592,70.0552,70.1592,75494.0
2015-08-19 12:40:00,80.89,80.93,80.81,80.88,70862.0,70.1679,70.2026,70.0985,70.1592,70862.0
2015-08-19 12:50:00,80.89,80.93,80.82,80.91,84078.0,70.1679,70.2026,70.1072,70.1853,84078.0
2015-08-19 13:00:00,80.93,80.94,80.86,80.9,67009.0,70.2026,70.2113,70.1419,70.1766,67009.0
2015-08-19 13:10:00,80.9,81.0,80.9,81.0,98090.0,70.1766,70.2633,70.1766,70.2633,98090.0
2015-08-19 13:20:00,81.0,81.06,80.9,80.92,94917.0,70.2633,70.3154,70.1766,70.1939,94917.0
2015-08-19 13:30:00,80.9,81.0,80.89,80.96,47677.0,70.1766,70.2633,70.1679,70.2286,47677.0
2015-08-19 13:40:00,80.97,81.13,80.91,81.03,83649.0,70.2373,70.3761,70.1853,70.2894,83649.0
2015-08-19 13:50:00,81.03,81.16,80.92,80.95,122355.0,70.2894,70.4021,70.1939,70.22,122355.0
2015-08-19 14:00:00,80.95,81.29,80.9,81.27,129187.0,70.22,70.5149,70.1766,70.4976,129187.0
2015-08-19 14:10:00,81.27,81.66,81.26,81.5,208127.0,70.4976,70.8359,70.4889,70.6971,208127.0
2015-08-19 14:20:00,81.5,81.51,81.22,81.27,162456.0,70.6971,70.7057,70.4542,70.4976,162456.0
2015-08-19 14:30:00,81.28,81.31,81.19,81.3,189918.0,70.5062,70.5322,70.4282,70.5236,189918.0
2015-08-19 14:40:00,81.3,81.3,81.08,81.2,81385.0,70.5236,70.5236,70.3327,70.4368,81385.0
2015-08-19 14:50:00,81.2,81.2,80.91,80.91,87645.0,70.4368,70.4368,70.1853,70.1853,87645.0
2015-08-19 15:00:00,80.92,80.97,80.82,80.92,97481.0,70.1939,70.2373,70.1072,70.1939,97481.0
2015-08-19 15:10:00,80.92,81.07,80.91,81.01,113538.0,70.1939,70.3241,70.1853,70.272,113538.0
2015-08-19 15:20:00,81.01,81.09,80.95,81.02,85463.0,70.272,70.3414,70.22,70.2807,85463.0
2015-08-19 15:30:00,81.02,81.08,80.99,81.04,147282.0,70.2807,70.3327,70.2547,70.298,147282.0
2015-08-19 15:40:00,81.03,81.16,81.02,81.15,196226.0,70.2894,70.4021,70.2807,70.3935,196226.0
2015-08-19 15:50:00,81.15,81.22,80.97,80.99,377907.0,70.3935,70.4542,70.2373,70.2547,377907.0
2015-08-20 09:30:00,80.11,80.11,79.69,80.05,214183.0,69.4913,69.4913,69.127,69.4393,214183.0
2015-08-20 09:40:00,80.07,80.46,80.05,80.16,208478.0,69.4566,69.7949,69.4393,69.5347,208478.0
2015-08-20 09:50:00,80.15,80.43,80.03,80.28,147297.0,69.526,69.7689,69.4219,69.6388,147297.0
2015-08-20 10:00:00,80.29,80.4,79.96,80.02,259144.0,69.6475,69.7429,69.3612,69.4132,259144.0
2015-08-20 10:10:00,80.03,80.18,79.95,80.08,92178.0,69.4219,69.552,69.3525,69.4653,92178.0
2015-08-20 10:20:00,80.08,80.1,79.83,79.9,82026.0,69.4653,69.4826,69.2484,69.3091,82026.0
2015-08-20 10:30:00,79.91,79.92,79.71,79.77,239248.0,69.3178,69.3265,69.1443,69.1964,239248.0
2015-08-20 10:40:00,79.76,79.84,79.67,79.73,125598.0,69.1877,69.2571,69.1096,69.1617,125598.0
2015-08-20 10:50:00,79.72,79.91,79.69,79.79,101288.0,69.153,69.3178,69.127,69.2137,101288.0
2015-08-20 11:00:00,79.79,79.87,79.74,79.76,118097.0,69.2137,69.2831,69.1704,69.1877,118097.0
2015-08-20 11:10:00,79.76,79.81,79.56,79.59,129979.0,69.1877,69.2311,69.0142,69.0402,129979.0
2015-08-20 11:20:00,79.59,79.8,79.59,79.74,182832.0,69.0402,69.2224,69.0402,69.1704,182832.0
2015-08-20 11:30:00,79.75,79.89,79.75,79.84,142325.0,69.179,69.3005,69.179,69.2571,142325.0
2015-08-20 11:40:00,79.85,79.99,79.83,79.99,112449.0,69.2658,69.3872,69.2484,69.3872,112449.0
2015-08-20 11:50:00,79.99,80.01,79.88,80.0,84265.0,69.3872,69.4046,69.2918,69.3959,84265.0
2015-08-20 12:00:00,80.0,80.02,79.88,80.0,66490.0,69.3959,69.4132,69.2918,69.3959,66490.0
2015-08-20 12:10:00,80.0,80.0,79.72,79.79,56153.0,69.3959,69.3959,69.153,69.2137,56153.0
2015-08-20 12:20:00,79.79,79.8,79.65,79.65,68639.0,69.2137,69.2224,69.0923,69.0923,68639.0
2015-08-20 12:30:00,79.66,79.8,79.65,79.77,81272.0,69.101,69.2224,69.0923,69.1964,81272.0
2015-08-20 12:40:00,79.76,79.79,79.53,79.56,85938.0,69.1877,69.2137,68.9882,69.0142,85938.0
2015-08-20 12:50:00,79.55,79.59,79.4,79.53,106295.0,69.0055,69.0402,68.8754,68.9882,106295.0
2015-08-20 13:00:00,79.53,79.58,79.44,79.52,103921.0,68.9882,69.0316,68.9101,68.9795,103921.0
2015-08-20 13:10:00,79.53,79.55,79.46,79.55,90663.0,68.9882,69.0055,68.9275,69.0055,90663.0
2015-08-20 13:20:00,79.54,79.61,79.47,79.52,149588.0,68.9969,69.0576,68.9361,68.9795,149588.0
2015-08-20 13:30:00,79.52,79.56,79.45,79.46,90857.0,68.9795,69.0142,68.9188,68.9275,90857.0
2015-08-20 13:40:00,79.46,79.47,79.32,79.45,159769.0,68.9275,68.9361,68.806,68.9188,159769.0
2015-08-20 13:50:00,79.45,79.5,79.42,79.44,104386.0,68.9188,68.9622,68.8928,68.9101,104386.0
2015-08-20 14:00:00,79.44,79.46,79.3,79.3,74793.0,68.9101,68.9275,68.7887,68.7887,74793.0
2015-08-20 14:10:00,79.31,79.34,79.18,79.29,144625.0,68.7974,68.8234,68.6846,68.78,144625.0
2015-08-20 14:20:00,79.28,79.3,79.13,79.14,157343.0,68.7713,68.7887,68.6412,68.6499,157343.0
2015-08-20 14:30:00,79.13,79.21,79.06,79.16,134107.0,68.6412,68.7106,68.5805,68.6672,134107.0
2015-08-20 14:40:00,79.16,79.17,78.84,78.85,219547.0,68.6672,68.6759,68.3897,68.3983,219547.0
2015-08-20 14:50:00,78.86,79.0,78.84,78.9,167442.0,68.407,68.5284,68.3897,68.4417,167442.0
2015-08-20 15:00:00,78.91,78.92,78.74,78.78,215725.0,68.4504,68.459,68.3029,68.3376,215725.0
2015-08-20 15:10:00,78.78,78.9,78.75,78.84,193487.0,68.3376,68.4417,68.3116,68.3897,193487.0
2015-08-20 15:20:00,78.83,78.93,78.81,78.88,201460.0,68.381,68.4677,68.3636,68.4243,201460.0
2015-08-20 15:30:00,78.88,79.08,78.88,79.02,296080.0,68.4243,68.5978,68.4243,68.5458,296080.0
2015-08-20 15:40:00,79.02,79.11,78.91,78.93,296954.0,68.5458,68.6239,68.4504,68.4677,296954.0
2015-08-20 15:50:00,78.93,78.98,78.73,78.75,749564.0,68.4677,68.5111,68.2942,68.3116,749564.0
2015-08-21 09:30:00,78.12,78.44,78.01,78.41,484277.0,67.7651,68.0427,67.6697,68.0166,484277.0
2015-08-21 09:40:00,78.4,78.43,77.93,78.34,173781.0,68.008,68.034,67.6003,67.9559,173781.0
2015-08-21 09:50:00,78.33,78.57,78.16,78.48,192650.0,67.9473,68.1554,67.7998,68.0774,192650.0
2015-08-21 10:00:00,78.48,78.62,78.24,78.34,128338.0,68.0774,68.1988,67.8692,67.9559,128338.0
2015-08-21 10:10:00,78.33,78.34,78.15,78.15,114317.0,67.9473,67.9559,67.7911,67.7911,114317.0
2015-08-21 10:20:00,78.13,78.27,78.01,78.04,67549.0,67.7738,67.8952,67.6697,67.6957,67549.0
2015-08-21 10:30:00,78.02,78.13,77.85,77.9,112512.0,67.6783,67.7738,67.5309,67.5742,112512.0
2015-08-21 10:40:00,77.9,78.07,77.88,77.88,81618.0,67.5742,67.7217,67.5569,67.5569,81618.0
2015-08-21 10:50:00,77.88,77.96,77.78,77.87,76356.0,67.5569,67.6263,67.4702,67.5482,76356.0
2015-08-21 11:00:00,77.88,77.89,77.66,77.68,77366.0,67.5569,67.5656,67.3661,67.3834,77366.0
2015-08-21 11:10:00,77.66,77.66,77.43,77.48,151829.0,67.3661,67.3661,67.1665,67.2099,151829.0
2015-08-21 11:20:00,77.46,77.49,77.31,77.44,104277.0,67.1926,67.2186,67.0625,67.1752,104277.0
2015-08-21 11:30:00,77.44,77.55,77.24,77.24,116232.0,67.1752,67.2706,67.0017,67.0017,116232.0
2015-08-21 11:40:00,77.25,77.42,77.22,77.41,102483.0,67.0104,67.1579,66.9844,67.1492,102483.0
2015-08-21 11:50:00,77.41,77.63,77.33,77.58,89660.0,67.1492,67.34,67.0798,67.2967,89660.0
2015-08-21 12:00:00,77.57,77.98,77.51,77.88,148374.0,67.288,67.6436,67.2359,67.5569,148374.0
2015-08-21 12:10:00,77.89,77.93,77.56,77.62,76924.0,67.5656,67.6003,67.2793,67.3314,76924.0
2015-08-21 12:20:00,77.62,77.63,77.48,77.53,77889.0,67.3314,67.34,67.2099,67.2533,77889.0
2015-08-21 12:30:00,77.53,77.76,77.53,77.69,98712.0,67.2533,67.4528,67.2533,67.3921,98712.0
2015-08-21 12:40:00,77.68,77.69,77.42,77.51,101685.0,67.3834,67.3921,67.1579,67.2359,101685.0
2015-08-21 12:50:00,77.5,77.51,77.3,77.3,93593.0,67.2273,67.2359,67.0538,67.0538,93593.0
2015-08-21 13:00:00,77.3,77.42,77.28,77.4,93224.0,67.0538,67.1579,67.0364,67.1405,93224.0
2015-08-21 13:10:00,77.41,77.55,77.37,77.49,91227.0,67.1492,67.2706,67.1145,67.2186,91227.0
2015-08-21 13:20:00,77.49,77.77,77.49,77.67,87102.0,67.2186,67.4615,67.2186,67.3747,87102.0
2015-08-21 13:30:00,77.67,77.79,77.52,77.77,100470.0,67.3747,67.4788,67.2446,67.4615,100470.0
2015-08-21 13:40:00,77.76,77.85,77.64,77.7,75832.0,67.4528,67.5309,67.3487,67.4008,75832.0
2015-08-21 13:50:00,77.7,77.82,77.61,77.8,70443.0,67.4008,67.5049,67.3227,67.4875,70443.0
2015-08-21 14:00:00,77.79,77.89,77.69,77.8,91808.0,67.4788,67.5656,67.3921,67.4875,91808.0
2015-08-21 14:10:00,77.78,77.78,77.58,77.63,98019.0,67.4702,67.4702,67.2967,67.34,98019.0
2015-08-21 14:20:00,77.63,77.69,77.53,77.55,68920.0,67.34,67.3921,67.2533,67.2706,68920.0
2015-08-21 14:30:00,77.55,77.66,77.52,77.57,139655.0,67.2706,67.3661,67.2446,67.288,139655.0
2015-08-21 14:40:00,77.58,77.62,77.5,77.51,237626.0,67.2967,67.3314,67.2273,67.2359,237626.0
2015-08-21 14:50:00,77.51,77.56,77.41,77.51,170657.0,67.2359,67.2793,67.1492,67.2359,170657.0
2015-08-21 15:00:00,77.51,77.7,77.46,77.47,205016.0,67.2359,67.4008,67.1926,67.2012,205016.0
2015-08-21 15:10:00,77.47,77.53,77.24,77.52,270774.0,67.2012,67.2533,67.0017,67.2446,270774.0
2015-08-21 15:20:00,77.52,77.54,77.25,77.38,184105.0,67.2446,67.262,67.0104,67.1232,184105.0
2015-08-21 15:30:00,77.37,77.4,77.17,77.36,281488.0,67.1145,67.1405,66.941,67.1058,281488.0
2015-08-21 15:40:00,77.36,77.61,77.33,77.58,449958.0,67.1058,67.3227,67.0798,67.2967,449958.0
2015-08-21 15:50:00,77.58,77.65,77.09,77.1,930573.0,67.2967,67.3574,66.8716,66.8803,930573.0
2015-08-24 09:30:00,73.36,74.07,71.71,73.96,754764.0,63.636,64.2519,62.2047,64.1565,754764.0
2015-08-24 09:40:00,73.99,75.89,73.77,73.82,424090.0,64.1825,65.8307,63.9917,64.0351,424090.0
2015-08-24 09:50:00,73.82,74.41,73.26,74.23,361533.0,64.0351,64.5469,63.5493,64.3907,361533.0
2015-08-24 10:00:00,74.26,75.19,73.84,74.84,381269.0,64.4167,65.2235,64.0524,64.9199,381269.0
2015-08-24 10:10:00,74.84,75.59,74.84,75.47,364156.0,64.9199,65.5704,64.9199,65.4663,364156.0
2015-08-24 10:20:00,75.46,76.05,75.35,75.39,302994.0,65.4577,65.9695,65.3623,65.397,302994.0
2015-08-24 10:30:00,75.39,75.88,74.93,75.6,294387.0,65.397,65.822,64.9979,65.5791,294387.0
2015-08-24 10:40:00,75.56,75.72,75.0,75.56,152654.0,65.5444,65.6832,65.0586,65.5444,152654.0
2015-08-24 10:50:00,75.56,75.71,75.41,75.58,201752.0,65.5444,65.6745,65.4143,65.5618,201752.0
2015-08-24 11:00:00,75.61,75.69,74.99,75.13,173771.0,65.5878,65.6572,65.05,65.1714,173771.0
2015-08-24 11:10:00,75.13,75.21,74.97,75.0,170953.0,65.1714,65.2408,65.0326,65.0586,170953.0
2015-08-24 11:20:00,75.0,75.07,74.76,74.91,172673.0,65.0586,65.1194,64.8505,64.9806,172673.0
2015-08-24 11:30:00,74.94,75.28,74.87,75.24,213604.0,65.0066,65.3015,64.9459,65.2668,213604.0
2015-08-24 11:40:00,75.23,75.45,75.11,75.38,186299.0,65.2582,65.449,65.1541,65.3883,186299.0
2015-08-24 11:50:00,75.37,76.01,75.35,75.84,238471.0,65.3796,65.9348,65.3623,65.7873,238471.0
2015-08-24 12:00:00,75.83,75.87,75.35,75.72,144091.0,65.7786,65.8133,65.3623,65.6832,144091.0
2015-08-24 12:10:00,75.73,75.95,75.5,75.68,149899.0,65.6919,65.8827,65.4924,65.6485,149899.0
2015-08-24 12:20:00,75.71,75.92,75.55,75.76,132432.0,65.6745,65.8567,65.5357,65.7179,132432.0
2015-08-24 12:30:00,75.77,76.08,75.64,75.88,132271.0,65.7266,65.9955,65.6138,65.822,132271.0
2015-08-24 12:40:00,75.85,76.03,75.47,75.5,101680.0,65.796,65.9521,65.4663,65.4924,101680.0
2015-08-24 12:50:00,75.5,76.01,75.46,75.72,103451.0,65.4924,65.9348,65.4577,65.6832,103451.0
2015-08-24 13:00:00,75.73,75.97,75.72,75.89,85890.0,65.6919,65.9001,65.6832,65.8307,85890.0
2015-08-24 13:10:00,75.91,75.99,75.55,75.66,99630.0,65.848,65.9174,65.5357,65.6312,99630.0
2015-08-24 13:20:00,75.65,75.73,75.26,75.42,104838.0,65.6225,65.6919,65.2842,65.423,104838.0
2015-08-24 13:30:00,75.42,75.62,75.05,75.16,168664.0,65.423,65.5965,65.102,65.1974,168664.0
2015-08-24 13:40:00,75.16,75.69,75.12,75.51,209251.0,65.1974,65.6572,65.1627,65.501,209251.0
2015-08-24 13:50:00,75.5,75.51,74.99,75.01,125435.0,65.4924,65.501,65.05,65.0673,125435.0
2015-08-24 14:00:00,75.03,75.19,74.94,75.04,189578.0,65.0847,65.2235,65.0066,65.0933,189578.0
2015-08-24 14:10:00,75.04,75.32,74.91,75.29,340745.0,65.0933,65.3362,64.9806,65.3102,340745.0
2015-08-24 14:20:00,75.3,75.44,75.02,75.07,137025.0,65.3189,65.4403,65.076,65.1194,137025.0
2015-08-24 14:30:00,75.1,75.34,75.0,75.19,117002.0,65.1454,65.3536,65.0586,65.2235,117002.0
2015-08-24 14:40:00,75.17,75.17,74.74,74.95,242276.0,65.2061,65.2061,64.8331,65.0153,242276.0
2015-08-24 14:50:00,74.95,75.01,74.28,74.33,388574.0,65.0153,65.0673,64.4341,64.4775,388574.0
2015-08-24 15:00:00,74.31,74.87,74.21,74.87,411730.0,64.4601,64.9459,64.3734,64.9459,411730.0
2015-08-24 15:10:00,74.86,74.86,74.38,74.45,360198.0,64.9372,64.9372,64.5208,64.5816,360198.0
2015-08-24 15:20:00,74.46,74.54,74.16,74.26,497386.0,64.5902,64.6596,64.33,64.4167,497386.0
2015-08-24 15:30:00,74.27,75.19,74.26,75.1,565478.0,64.4254,65.2235,64.4167,65.1454,565478.0
2015-08-24 15:40:00,75.11,75.84,74.82,74.98,569825.0,65.1541,65.7873,64.9025,65.0413,569825.0
2015-08-24 15:50:00,74.99,75.49,74.58,74.65,883039.0,65.05,65.4837,64.6943,64.755,883039.0
2015-08-25 09:30:00,76.27,76.55,75.63,75.93,300805.0,66.1603,66.4032,65.6051,65.8654,300805.0
2015-08-25 09:40:00,75.93,76.07,75.46,75.66,190494.0,65.8654,65.9868,65.4577,65.6312,190494.0
2015-08-25 09:50:00,75.65,75.84,75.35,75.84,142828.0,65.6225,65.7873,65.3623,65.7873,142828.0
2015-08-25 10:00:00,75.79,75.9,75.46,75.84,139495.0,65.7439,65.8394,65.4577,65.7873,139495.0
2015-08-25 10:10:00,75.84,76.17,75.75,75.9,153742.0,65.7873,66.0736,65.7092,65.8394,153742.0
2015-08-25 10:20:00,75.9,75.98,75.69,75.83,105085.0,65.8394,65.9087,65.6572,65.7786,105085.0
2015-08-25 10:30:00,75.83,75.99,75.63,75.92,113999.0,65.7786,65.9174,65.6051,65.8567,113999.0
2015-08-25 10:40:00,75.93,76.19,75.93,76.02,105878.0,65.8654,66.0909,65.8654,65.9434,105878.0
2015-08-25 10:50:00,76.03,76.06,75.9,75.97,90102.0,65.9521,65.9781,65.8394,65.9001,90102.0
2015-08-25 11:00:00,75.97,76.13,75.97,76.08,71999.0,65.9001,66.0389,65.9001,65.9955,71999.0
2015-08-25 11:10:00,76.09,76.38,76.09,76.29,91726.0,66.0042,66.2557,66.0042,66.1777,91726.0
2015-08-25 11:20:00,76.3,76.39,76.06,76.06,77615.0,66.1863,66.2644,65.9781,65.9781,77615.0
2015-08-25 11:30:00,76.06,76.12,75.9,76.03,77879.0,65.9781,66.0302,65.8394,65.9521,77879.0
2015-08-25 11:40:00,76.02,76.16,75.92,76.15,76026.0,65.9434,66.0649,65.8567,66.0562,76026.0
2015-08-25 11:50:00,76.16,76.16,75.78,75.82,69065.0,66.0649,66.0649,65.7353,65.77,69065.0
2015-08-25 12:00:00,75.83,75.94,75.76,75.9,62086.0,65.7786,65.8741,65.7179,65.8394,62086.0
2015-08-25 12:10:00,75.89,75.98,75.7,75.76,67533.0,65.8307,65.9087,65.6659,65.7179,67533.0
2015-08-25 12:20:00,75.74,75.91,75.74,75.81,54361.0,65.7006,65.848,65.7006,65.7613,54361.0
2015-08-25 12:30:00,75.79,75.99,75.78,75.84,76357.0,65.7439,65.9174,65.7353,65.7873,76357.0
2015-08-25 12:40:00,75.85,75.98,75.82,75.92,84216.0,65.796,65.9087,65.77,65.8567,84216.0
2015-08-25 12:50:00,75.92,75.96,75.7,75.76,78847.0,65.8567,65.8914,65.6659,65.7179,78847.0
2015-08-25 13:00:00,75.77,75.78,75.55,75.64,68960.0,65.7266,65.7353,65.5357,65.6138,68960.0
2015-08-25 13:10:00,75.64,75.65,75.45,75.47,59739.0,65.6138,65.6225,65.449,65.4663,59739.0
2015-08-25 13:20:00,75.46,75.65,75.06,75.11,130957.0,65.4577,65.6225,65.1107,65.1541,130957.0
2015-08-25 13:30:00,75.09,75.33,75.05,75.25,64202.0,65.1367,65.3449,65.102,65.2755,64202.0
2015-08-25 13:40:00,75.25,75.25,75.0,75.14,73329.0,65.2755,65.2755,65.0586,65.1801,73329.0
2015-08-25 13:50:00,75.12,75.4,75.11,75.22,68484.0,65.1627,65.4056,65.1541,65.2495,68484.0
2015-08-25 14:00:00,75.21,75.3,75.11,75.15,72341.0,65.2408,65.3189,65.1541,65.1888,72341.0
2015-08-25 14:10:00,75.15,75.34,75.06,75.32,98594.0,65.1888,65.3536,65.1107,65.3362,98594.0
2015-08-25 14:20:00,75.32,75.45,75.19,75.27,69928.0,65.3362,65.449,65.2235,65.2929,69928.0
2015-08-25 14:30:00,75.26,75.4,75.16,75.25,97327.0,65.2842,65.4056,65.1974,65.2755,97327.0
2015-08-25 14:40:00,75.25,75.52,75.25,75.51,80447.0,65.2755,65.5097,65.2755,65.501,80447.0
2015-08-25 14:50:00,75.51,75.69,75.44,75.52,88396.0,65.501,65.6572,65.4403,65.5097,88396.0
2015-08-25 15:00:00,75.5,75.59,75.19,75.25,173053.0,65.4924,65.5704,65.2235,65.2755,173053.0
2015-08-25 15:10:00,75.24,75.28,74.88,74.91,166468.0,65.2668,65.3015,64.9546,64.9806,166468.0
2015-08-25 15:20:00,74.9,74.91,74.51,74.62,188938.0,64.9719,64.9806,64.6336,64.729,188938.0
2015-08-25 15:30:00,74.61,74.64,73.96,73.98,379082.0,64.7203,64.7464,64.1565,64.1739,379082.0
2015-08-25 15:40:00,73.99,74.24,73.28,73.52,549642.0,64.1825,64.3994,63.5666,63.7748,549642.0
2015-08-25 15:50:00,73.52,74.01,73.39,73.53,1554197.0,63.7748,64.1999,63.6621,63.7835,1554197.0
2015-08-26 09:30:00,75.39,75.55,74.76,74.94,193943.0,65.397,65.5357,64.8505,65.0066,193943.0
2015-08-26 09:40:00,74.93,74.99,74.45,74.88,144017.0,64.9979,65.05,64.5816,64.9546,144017.0
2015-08-26 09:50:00,74.87,74.87,74.33,74.59,141423.0,64.9459,64.9459,64.4775,64.703,141423.0
2015-08-26 10:00:00,74.59,75.3,74.54,74.95,371346.0,64.703,65.3189,64.6596,65.0153,371346.0
2015-08-26 10:10:00,74.94,75.0,74.26,74.28,143039.0,65.0066,65.0586,64.4167,64.4341,143039.0
2015-08-26 10:20:00,74.26,74.89,74.21,74.81,115004.0,64.4167,64.9632,64.3734,64.8938,115004.0
2015-08-26 10:30:00,74.83,75.22,74.67,74.87,100979.0,64.9112,65.2495,64.7724,64.9459,100979.0
2015-08-26 10:40:00,74.84,74.89,74.51,74.71,96308.0,64.9199,64.9632,64.6336,64.8071,96308.0
2015-08-26 10:50:00,74.71,75.08,74.63,74.73,76860.0,64.8071,65.128,64.7377,64.8244,76860.0
2015-08-26 11:00:00,74.72,74.92,74.49,74.68,86596.0,64.8158,64.9893,64.6162,64.7811,86596.0
2015-08-26 11:10:00,74.66,74.78,74.5,74.72,88284.0,64.7637,64.8678,64.6249,64.8158,88284.0
2015-08-26 11:20:00,74.74,74.86,74.62,74.64,60517.0,64.8331,64.9372,64.729,64.7464,60517.0
2015-08-26 11:30:00,74.64,74.75,74.28,74.28,107043.0,64.7464,64.8418,64.4341,64.4341,107043.0
2015-08-26 11:40:00,74.28,74.57,74.26,74.55,107941.0,64.4341,64.6856,64.4167,64.6683,107941.0
2015-08-26 11:50:00,74.51,74.62,74.38,74.49,85554.0,64.6336,64.729,64.5208,64.6162,85554.0
2015-08-26 12:00:00,74.45,74.47,74.25,74.38,76322.0,64.5816,64.5989,64.4081,64.5208,76322.0
2015-08-26 12:10:00,74.4,74.58,74.32,74.49,74722.0,64.5382,64.6943,64.4688,64.6162,74722.0
2015-08-26 12:20:00,74.47,74.53,74.17,74.29,74215.0,64.5989,64.6509,64.3387,64.4428,74215.0
2015-08-26 12:30:00,74.28,74.29,74.01,74.01,103432.0,64.4341,64.4428,64.1999,64.1999,103432.0
2015-08-26 12:40:00,74.02,74.19,73.96,74.17,107912.0,64.2085,64.356,64.1565,64.3387,107912.0
2015-08-26 12:50:00,74.15,74.49,74.1,74.49,70307.0,64.3213,64.6162,64.2779,64.6162,70307.0
2015-08-26 13:00:00,74.49,74.62,74.2,74.28,87845.0,64.6162,64.729,64.3647,64.4341,87845.0
2015-08-26 13:10:00,74.28,74.43,74.22,74.27,67949.0,64.4341,64.5642,64.382,64.4254,67949.0
2015-08-26 13:20:00,74.28,74.57,74.26,74.55,81133.0,64.4341,64.6856,64.4167,64.6683,81133.0
2015-08-26 13:30:00,74.55,74.84,74.45,74.8,84483.0,64.6683,64.9199,64.5816,64.8852,84483.0
2015-08-26 13:40:00,74.79,74.83,74.55,74.64,68072.0,64.8765,64.9112,64.6683,64.7464,68072.0
2015-08-26 13:50:00,74.63,74.81,74.56,74.78,160506.0,64.7377,64.8938,64.677,64.8678,160506.0
2015-08-26 14:00:00,74.79,74.83,74.62,74.77,81088.0,64.8765,64.9112,64.729,64.8591,81088.0
2015-08-26 14:10:00,74.78,74.83,74.34,74.38,73991.0,64.8678,64.9112,64.4861,64.5208,73991.0
2015-08-26 14:20:00,74.39,74.61,74.32,74.52,54605.0,64.5295,64.7203,64.4688,64.6423,54605.0
2015-08-26 14:30:00,74.55,74.8,74.46,74.79,88339.0,64.6683,64.8852,64.5902,64.8765,88339.0
2015-08-26 14:40:00,74.78,75.15,74.77,74.86,138875.0,64.8678,65.1888,64.8591,64.9372,138875.0
2015-08-26 14:50:00,74.87,75.05,74.78,75.0,127727.0,64.9459,65.102,64.8678,65.0586,127727.0
2015-08-26 15:00:00,75.01,75.22,74.85,75.19,179649.0,65.0673,65.2495,64.9285,65.2235,179649.0
2015-08-26 15:10:00,75.2,75.57,75.2,75.56,300898.0,65.2321,65.5531,65.2321,65.5444,300898.0
2015-08-26 15:20:00,75.55,75.69,75.39,75.5,264204.0,65.5357,65.6572,65.397,65.4924,264204.0
2015-08-26 15:30:00,75.5,75.76,75.46,75.49,237114.0,65.4924,65.7179,65.4577,65.4837,237114.0
2015-08-26 15:40:00,75.49,75.9,75.43,75.57,335251.0,65.4837,65.8394,65.4317,65.5531,335251.0
2015-08-26 15:50:00,75.59,75.83,75.44,75.63,602831.0,65.5704,65.7786,65.4403,65.6051,602831.0
2015-08-27 09:30:00,75.88,76.13,75.61,75.83,355144.0,65.822,66.0389,65.5878,65.7786,355144.0
2015-08-27 09:40:00,75.82,75.98,75.66,75.84,270124.0,65.77,65.9087,65.6312,65.7873,270124.0
2015-08-27 09:50:00,75.84,76.0,75.72,75.92,224703.0,65.7873,65.9261,65.6832,65.8567,224703.0
2015-08-27 10:00:00,75.91,76.19,75.77,76.17,186220.0,65.848,66.0909,65.7266,66.0736,186220.0
2015-08-27 10:10:00,76.18,76.26,75.9,76.09,144203.0,66.0822,66.1516,65.8394,66.0042,144203.0
2015-08-27 10:20:00,76.08,76.13,75.98,76.05,107226.0,65.9955,66.0389,65.9087,65.9695,107226.0
2015-08-27 10:30:00,76.03,76.26,75.94,76.24,130303.0,65.9521,66.1516,65.8741,66.1343,130303.0
2015-08-27 10:40:00,76.25,76.62,76.24,76.58,176582.0,66.143,66.4639,66.1343,66.4292,176582.0
2015-08-27 10:50:00,76.57,76.63,76.51,76.56,90149.0,66.4205,66.4726,66.3685,66.4119,90149.0
2015-08-27 11:00:00,76.55,76.81,76.51,76.69,114169.0,66.4032,66.6287,66.3685,66.5246,114169.0
2015-08-27 11:10:00,76.68,76.72,76.49,76.57,144560.0,66.516,66.5507,66.3511,66.4205,144560.0
2015-08-27 11:20:00,76.57,76.71,76.45,76.52,77778.0,66.4205,66.542,66.3164,66.3772,77778.0
2015-08-27 11:30:00,76.52,76.57,76.4,76.47,118080.0,66.3772,66.4205,66.2731,66.3338,118080.0
2015-08-27 11:40:00,76.47,76.63,76.45,76.59,75217.0,66.3338,66.4726,66.3164,66.4379,75217.0
2015-08-27 11:50:00,76.6,76.73,76.59,76.7,102112.0,66.4466,66.5593,66.4379,66.5333,102112.0
2015-08-27 12:00:00,76.7,76.99,76.61,76.87,92714.0,66.5333,66.7849,66.4552,66.6808,92714.0
2015-08-27 12:10:00,76.87,76.88,76.7,76.73,77888.0,66.6808,66.6895,66.5333,66.5593,77888.0
2015-08-27 12:20:00,76.74,76.85,76.67,76.82,71893.0,66.568,66.6634,66.5073,66.6374,71893.0
2015-08-27 12:30:00,76.83,76.99,76.76,76.93,73841.0,66.6461,66.7849,66.5854,66.7328,73841.0
2015-08-27 12:40:00,76.95,76.95,76.79,76.87,65853.0,66.7502,66.7502,66.6114,66.6808,65853.0
2015-08-27 12:50:00,76.88,77.05,76.87,77.02,93497.0,66.6895,66.8369,66.6808,66.8109,93497.0
2015-08-27 13:00:00,77.01,77.11,76.92,77.07,85420.0,66.8022,66.889,66.7242,66.8543,85420.0
2015-08-27 13:10:00,77.07,77.18,77.03,77.06,72321.0,66.8543,66.9497,66.8196,66.8456,72321.0
2015-08-27 13:20:00,77.06,77.15,77.0,77.06,81333.0,66.8456,66.9237,66.7935,66.8456,81333.0
2015-08-27 13:30:00,77.06,77.17,77.0,77.04,61055.0,66.8456,66.941,66.7935,66.8282,61055.0
2015-08-27 13:40:00,77.03,77.16,76.96,77.03,70402.0,66.8196,66.9323,66.7588,66.8196,70402.0
2015-08-27 13:50:00,77.04,77.11,76.95,77.07,61947.0,66.8282,66.889,66.7502,66.8543,61947.0
2015-08-27 14:00:00,77.09,77.19,77.03,77.03,79518.0,66.8716,66.9584,66.8196,66.8196,79518.0
2015-08-27 14:10:00,77.04,77.12,76.76,76.89,99253.0,66.8282,66.8976,66.5854,66.6981,99253.0
2015-08-27 14:20:00,76.88,76.91,76.48,76.54,171901.0,66.6895,66.7155,66.3425,66.3945,171901.0
2015-08-27 14:30:00,76.52,76.73,76.43,76.69,113096.0,66.3772,66.5593,66.2991,66.5246,113096.0
2015-08-27 14:40:00,76.67,76.68,76.13,76.16,156617.0,66.5073,66.516,66.0389,66.0649,156617.0
2015-08-27 14:50:00,76.15,76.42,75.9,75.95,136797.0,66.0562,66.2904,65.8394,65.8827,136797.0
2015-08-27 15:00:00,75.95,76.13,75.52,75.97,238891.0,65.8827,66.0389,65.5097,65.9001,238891.0
2015-08-27 15:10:00,75.96,76.05,75.7,75.85,199403.0,65.8914,65.9695,65.6659,65.796,199403.0
2015-08-27 15:20:00,75.85,76.2,75.67,76.19,209109.0,65.796,66.0996,65.6398,66.0909,209109.0
2015-08-27 15:30:00,76.19,76.43,76.04,76.25,201733.0,66.0909,66.2991,65.9608,66.143,201733.0
2015-08-27 15:40:00,76.26,76.69,76.22,76.67,269350.0,66.1516,66.5246,66.1169,66.5073,269350.0
2015-08-27 15:50:00,76.66,76.91,76.56,76.91,483977.0,66.4986,66.7155,66.4119,66.7155,483977.0
2015-08-28 09:30:00,76.32,76.64,76.25,76.56,127172.0,66.2037,66.4813,66.143,66.4119,127172.0
2015-08-28 09:40:00,76.55,76.57,76.12,76.13,124374.0,66.4032,66.4205,66.0302,66.0389,124374.0
2015-08-28 09:50:00,76.14,76.49,76.13,76.46,90218.0,66.0475,66.3511,66.0389,66.3251,90218.0
2015-08-28 10:00:00,76.44,76.55,76.32,76.4,89744.0,66.3078,66.4032,66.2037,66.2731,89744.0
2015-08-28 10:10:00,76.42,76.58,76.28,76.53,103194.0,66.2904,66.4292,66.169,66.3858,103194.0
2015-08-28 10:20:00,76.53,76.6,76.43,76.48,108753.0,66.3858,66.4466,66.2991,66.3425,108753.0
2015-08-28 10:30:00,76.49,76.62,76.39,76.45,126929.0,66.3511,66.4639,66.2644,66.3164,126929.0
2015-08-28 10:40:00,76.46,76.46,76.2,76.3,82249.0,66.3251,66.3251,66.0996,66.1863,82249.0
2015-08-28 10:50:00,76.31,76.45,76.28,76.39,38878.0,66.195,66.3164,66.169,66.2644,38878.0
2015-08-28 11:00:00,76.4,76.6,76.38,76.56,60594.0,66.2731,66.4466,66.2557,66.4119,60594.0
2015-08-28 11:10:00,76.56,76.63,76.47,76.55,55784.0,66.4119,66.4726,66.3338,66.4032,55784.0
2015-08-28 11:20:00,76.56,76.74,76.56,76.73,80821.0,66.4119,66.568,66.4119,66.5593,80821.0
2015-08-28 11:30:00,76.73,76.81,76.59,76.6,93016.0,66.5593,66.6287,66.4379,66.4466,93016.0
2015-08-28 11:40:00,76.59,76.6,76.38,76.43,65711.0,66.4379,66.4466,66.2557,66.2991,65711.0
2015-08-28 11:50:00,76.44,76.56,76.25,76.35,85013.0,66.3078,66.4119,66.143,66.2297,85013.0
2015-08-28 12:00:00,76.35,76.48,76.33,76.36,67377.0,66.2297,66.3425,66.2124,66.2384,67377.0
2015-08-28 12:10:00,76.36,76.56,76.29,76.49,65150.0,66.2384,66.4119,66.1777,66.3511,65150.0
2015-08-28 12:20:00,76.49,76.58,76.47,76.52,43801.0,66.3511,66.4292,66.3338,66.3772,43801.0
2015-08-28 12:30:00,76.54,76.72,76.53,76.64,43676.0,66.3945,66.5507,66.3858,66.4813,43676.0
2015-08-28 12:40:00,76.66,76.7,76.54,76.59,43686.0,66.4986,66.5333,66.3945,66.4379,43686.0
2015-08-28 12:50:00,76.59,76.67,76.58,76.59,48643.0,66.4379,66.5073,66.4292,66.4379,48643.0
2015-08-28 13:00:00,76.58,76.6,76.44,76.47,63008.0,66.4292,66.4466,66.3078,66.3338,63008.0
2015-08-28 13:10:00,76.47,76.51,76.39,76.41,65469.0,66.3338,66.3685,66.2644,66.2818,65469.0
2015-08-28 13:20:00,76.42,76.44,76.18,76.18,72125.0,66.2904,66.3078,66.0822,66.0822,72125.0
2015-08-28 13:30:00,76.16,76.22,75.93,75.98,101395.0,66.0649,66.1169,65.8654,65.9087,101395.0
2015-08-28 13:40:00,75.97,76.15,75.93,76.09,86670.0,65.9001,66.0562,65.8654,66.0042,86670.0
2015-08-28 13:50:00,76.08,76.23,76.08,76.15,54014.0,65.9955,66.1256,65.9955,66.0562,54014.0
2015-08-28 14:00:00,76.15,76.38,76.15,76.34,49908.0,66.0562,66.2557,66.0562,66.221,49908.0
2015-08-28 14:10:00,76.34,76.36,76.16,76.24,58075.0,66.221,66.2384,66.0649,66.1343,58075.0
2015-08-28 14:20:00,76.24,76.34,76.16,76.3,64884.0,66.1343,66.221,66.0649,66.1863,64884.0
2015-08-28 14:30:00,76.29,76.34,76.15,76.27,55481.0,66.1777,66.221,66.0562,66.1603,55481.0
2015-08-28 14:40:00,76.27,76.49,76.24,76.41,60215.0,66.1603,66.3511,66.1343,66.2818,60215.0
2015-08-28 14:50:00,76.42,76.45,76.32,76.42,59804.0,66.2904,66.3164,66.2037,66.2904,59804.0
2015-08-28 15:00:00,76.43,76.43,76.24,76.37,81565.0,66.2991,66.2991,66.1343,66.2471,81565.0
2015-08-28 15:10:00,76.37,76.43,76.28,76.33,139237.0,66.2471,66.2991,66.169,66.2124,139237.0
2015-08-28 15:20:00,76.33,76.36,76.17,76.31,114349.0,66.2124,66.2384,66.0736,66.195,114349.0
2015-08-28 15:30:00,76.3,76.36,76.2,76.26,165486.0,66.1863,66.2384,66.0996,66.1516,165486.0
2015-08-28 15:40:00,76.26,76.42,76.18,76.31,343834.0,66.1516,66.2904,66.0822,66.195,343834.0
2015-08-28 15:50:00,76.31,76.67,76.3,76.61,667033.0,66.195,66.5073,66.1863,66.4552,667033.0
2015-08-31 09:30:00,76.26,77.26,76.03,76.09,203148.0,66.1516,67.0191,65.9521,66.0042,203148.0
2015-08-31 09:40:00,76.11,76.32,75.98,76.02,83725.0,66.0215,66.2037,65.9087,65.9434,83725.0
2015-08-31 09:50:00,76.02,76.33,75.97,76.17,125241.0,65.9434,66.2124,65.9001,66.0736,125241.0
2015-08-31 10:00:00,76.17,76.25,76.01,76.15,99138.0,66.0736,66.143,65.9348,66.0562,99138.0
2015-08-31 10:10:00,76.15,76.25,76.05,76.17,70140.0,66.0562,66.143,65.9695,66.0736,70140.0
2015-08-31 10:20:00,76.18,76.41,76.13,76.35,85075.0,66.0822,66.2818,66.0389,66.2297,85075.0
2015-08-31 10:30:00,76.35,76.58,76.26,76.57,61929.0,66.2297,66.4292,66.1516,66.4205,61929.0
2015-08-31 10:40:00,76.57,76.59,76.36,76.37,51067.0,66.4205,66.4379,66.2384,66.2471,51067.0
2015-08-31 10:50:00,76.37,76.63,76.33,76.57,75025.0,66.2471,66.4726,66.2124,66.4205,75025.0
2015-08-31 11:00:00,76.57,76.57,76.32,76.44,79688.0,66.4205,66.4205,66.2037,66.3078,79688.0
2015-08-31 11:10:00,76.43,76.58,76.35,76.48,88846.0,66.2991,66.4292,66.2297,66.3425,88846.0
2015-08-31 11:20:00,76.48,76.74,76.47,76.62,126252.0,66.3425,66.568,66.3338,66.4639,126252.0
2015-08-31 11:30:00,76.6,76.82,76.57,76.82,99621.0,66.4466,66.6374,66.4205,66.6374,99621.0
2015-08-31 11:40:00,76.84,77.06,76.82,76.83,138731.0,66.6548,66.8456,66.6374,66.6461,138731.0
2015-08-31 11:50:00,76.84,76.88,76.74,76.84,63857.0,66.6548,66.6895,66.568,66.6548,63857.0
2015-08-31 12:00:00,76.84,76.98,76.76,76.91,106737.0,66.6548,66.7762,66.5854,66.7155,106737.0
2015-08-31 12:10:00,76.91,77.04,76.87,77.03,105004.0,66.7155,66.8282,66.6808,66.8196,105004.0
2015-08-31 12:20:00,77.02,77.04,76.94,77.02,82152.0,66.8109,66.8282,66.7415,66.8109,82152.0
2015-08-31 12:30:00,77.04,77.07,76.97,77.01,64578.0,66.8282,66.8543,66.7675,66.8022,64578.0
2015-08-31 12:40:00,77.01,77.05,76.94,76.97,48953.0,66.8022,66.8369,66.7415,66.7675,48953.0
2015-08-31 12:50:00,76.98,77.1,76.92,76.95,58341.0,66.7762,66.8803,66.7242,66.7502,58341.0
2015-08-31 13:00:00,76.95,77.04,76.94,77.01,64105.0,66.7502,66.8282,66.7415,66.8022,64105.0
2015-08-31 13:10:00,77.02,77.06,76.96,77.02,58116.0,66.8109,66.8456,66.7588,66.8109,58116.0
2015-08-31 13:20:00,77.02,77.02,76.85,76.88,118812.0,66.8109,66.8109,66.6634,66.6895,118812.0
2015-08-31 13:30:00,76.87,76.9,76.76,76.82,36226.0,66.6808,66.7068,66.5854,66.6374,36226.0
2015-08-31 13:40:00,76.8,76.84,76.75,76.78,34503.0,66.6201,66.6548,66.5767,66.6027,34503.0
2015-08-31 13:50:00,76.78,76.85,76.75,76.82,35929.0,66.6027,66.6634,66.5767,66.6374,35929.0
2015-08-31 14:00:00,76.83,76.91,76.72,76.72,44545.0,66.6461,66.7155,66.5507,66.5507,44545.0
2015-08-31 14:10:00,76.72,76.72,76.63,76.63,44152.0,66.5507,66.5507,66.4726,66.4726,44152.0
2015-08-31 14:20:00,76.63,76.83,76.63,76.76,40735.0,66.4726,66.6461,66.4726,66.5854,40735.0
2015-08-31 14:30:00,76.76,76.81,76.65,76.67,51622.0,66.5854,66.6287,66.4899,66.5073,51622.0
2015-08-31 14:40:00,76.66,76.71,76.58,76.62,73180.0,66.4986,66.542,66.4292,66.4639,73180.0
2015-08-31 14:50:00,76.6,76.66,76.51,76.66,176776.0,66.4466,66.4986,66.3685,66.4986,176776.0
2015-08-31 15:00:00,76.65,76.83,76.64,76.81,67330.0,66.4899,66.6461,66.4813,66.6287,67330.0
2015-08-31 15:10:00,76.79,76.89,76.76,76.76,154613.0,66.6114,66.6981,66.5854,66.5854,154613.0
2015-08-31 15:20:00,76.75,76.8,76.67,76.67,67605.0,66.5767,66.6201,66.5073,66.5073,67605.0
2015-08-31 15:30:00,76.68,76.96,76.67,76.73,117417.0,66.516,66.7588,66.5073,66.5593,117417.0
2015-08-31 15:40:00,76.72,77.01,76.72,76.92,208305.0,66.5507,66.8022,66.5507,66.7242,208305.0
2015-08-31 15:50:00,76.92,76.94,76.74,76.74,360024.0,66.7242,66.7415,66.568,66.568,360024.0
2015-09-01 09:30:00,74.85,75.21,74.73,75.12,176414.0,64.9285,65.2408,64.8244,65.1627,176414.0
2015-09-01 09:40:00,75.12,75.36,74.81,75.04,128522.0,65.1627,65.3709,64.8938,65.0933,128522.0
2015-09-01 09:50:00,75.06,75.25,74.95,74.98,158108.0,65.1107,65.2755,65.0153,65.0413,158108.0
2015-09-01 10:00:00,74.97,75.01,74.62,74.75,125112.0,65.0326,65.0673,64.729,64.8418,125112.0
2015-09-01 10:10:00,74.73,74.86,74.64,74.78,90491.0,64.8244,64.9372,64.7464,64.8678,90491.0
2015-09-01 10:20:00,74.78,74.95,74.56,74.95,128402.0,64.8678,65.0153,64.677,65.0153,128402.0
2015-09-01 10:30:00,74.91,75.08,74.78,74.92,86383.0,64.9806,65.128,64.8678,64.9893,86383.0
2015-09-01 10:40:00,74.95,74.96,74.62,74.72,47893.0,65.0153,65.024,64.729,64.8158,47893.0
2015-09-01 10:50:00,74.73,74.74,74.57,74.7,74980.0,64.8244,64.8331,64.6856,64.7984,74980.0
2015-09-01 11:00:00,74.71,74.8,74.55,74.79,90067.0,64.8071,64.8852,64.6683,64.8765,90067.0
2015-09-01 11:10:00,74.79,74.92,74.78,74.83,66312.0,64.8765,64.9893,64.8678,64.9112,66312.0
2015-09-01 11:20:00,74.82,74.93,74.7,74.72,77738.0,64.9025,64.9979,64.7984,64.8158,77738.0
2015-09-01 11:30:00,74.73,74.89,74.67,74.85,56400.0,64.8244,64.9632,64.7724,64.9285,56400.0
2015-09-01 11:40:00,74.82,74.84,74.7,74.84,81107.0,64.9025,64.9199,64.7984,64.9199,81107.0
2015-09-01 11:50:00,74.83,74.85,74.67,74.72,74741.0,64.9112,64.9285,64.7724,64.8158,74741.0
2015-09-01 12:00:00,74.73,74.82,74.63,74.69,76424.0,64.8244,64.9025,64.7377,64.7897,76424.0
2015-09-01 12:10:00,74.67,74.78,74.65,74.76,52510.0,64.7724,64.8678,64.755,64.8505,52510.0
2015-09-01 12:20:00,74.75,74.77,74.52,74.54,59398.0,64.8418,64.8591,64.6423,64.6596,59398.0
2015-09-01 12:30:00,74.53,74.64,74.49,74.59,56748.0,64.6509,64.7464,64.6162,64.703,56748.0
2015-09-01 12:40:00,74.61,74.64,74.4,74.44,119476.0,64.7203,64.7464,64.5382,64.5729,119476.0
2015-09-01 12:50:00,74.44,74.57,74.4,74.41,148718.0,64.5729,64.6856,64.5382,64.5469,148718.0
2015-09-01 13:00:00,74.43,74.65,74.32,74.32,101689.0,64.5642,64.755,64.4688,64.4688,101689.0
2015-09-01 13:10:00,74.31,74.41,74.23,74.27,83399.0,64.4601,64.5469,64.3907,64.4254,83399.0
2015-09-01 13:20:00,74.28,74.45,74.15,74.39,76128.0,64.4341,64.5816,64.3213,64.5295,76128.0
2015-09-01 13:30:00,74.37,74.45,74.22,74.25,55278.0,64.5122,64.5816,64.382,64.4081,55278.0
2015-09-01 13:40:00,74.26,74.35,74.18,74.21,63560.0,64.4167,64.4948,64.3473,64.3734,63560.0
2015-09-01 13:50:00,74.22,74.33,74.19,74.33,103943.0,64.382,64.4775,64.356,64.4775,103943.0
2015-09-01 14:00:00,74.32,74.32,74.16,74.21,114185.0,64.4688,64.4688,64.33,64.3734,114185.0
2015-09-01 14:10:00,74.2,74.22,74.04,74.04,67578.0,64.3647,64.382,64.2259,64.2259,67578.0
2015-09-01 14:20:00,74.03,74.22,74.01,74.12,70461.0,64.2172,64.382,64.1999,64.2953,70461.0
2015-09-01 14:30:00,74.13,74.39,74.1,74.37,86941.0,64.304,64.5295,64.2779,64.5122,86941.0
2015-09-01 14:40:00,74.38,74.44,74.27,74.29,173267.0,64.5208,64.5729,64.4254,64.4428,173267.0
2015-09-01 14:50:00,74.31,74.47,74.28,74.36,144460.0,64.4601,64.5989,64.4341,64.5035,144460.0
2015-09-01 15:00:00,74.39,74.43,74.11,74.22,108958.0,64.5295,64.5642,64.2866,64.382,108958.0
2015-09-01 15:10:00,74.21,74.33,74.12,74.15,96076.0,64.3734,64.4775,64.2953,64.3213,96076.0
2015-09-01 15:20:00,74.15,74.22,74.0,74.02,132763.0,64.3213,64.382,64.1912,64.2085,132763.0
2015-09-01 15:30:00,74.02,74.09,73.88,73.91,197434.0,64.2085,64.2693,64.0871,64.1131,197434.0
2015-09-01 15:40:00,73.9,73.96,73.6,73.86,446501.0,64.1045,64.1565,63.8442,64.0698,446501.0
2015-09-01 15:50:00,73.86,74.19,73.83,73.98,621778.0,64.0698,64.356,64.0437,64.1739,621778.0
2015-09-02 09:30:00,74.9,75.2,74.85,75.17,218892.0,64.9719,65.2321,64.9285,65.2061,218892.0
2015-09-02 09:40:00,75.17,75.21,74.73,74.89,146449.0,65.2061,65.2408,64.8244,64.9632,146449.0
2015-09-02 09:50:00,74.9,74.96,74.75,74.77,110497.0,64.9719,65.024,64.8418,64.8591,110497.0
2015-09-02 10:00:00,74.76,74.95,74.59,74.61,124311.0,64.8505,65.0153,64.703,64.7203,124311.0
2015-09-02 10:10:00,74.62,74.72,74.32,74.32,129894.0,64.729,64.8158,64.4688,64.4688,129894.0
2015-09-02 10:20:00,74.31,74.4,74.24,74.27,96511.0,64.4601,64.5382,64.3994,64.4254,96511.0
2015-09-02 10:30:00,74.25,74.44,74.1,74.3,103972.0,64.4081,64.5729,64.2779,64.4514,103972.0
2015-09-02 10:40:00,74.28,74.34,74.1,74.11,57461.0,64.4341,64.4861,64.2779,64.2866,57461.0
2015-09-02 10:50:00,74.13,74.27,74.13,74.2,81658.0,64.304,64.4254,64.304,64.3647,81658.0
2015-09-02 11:00:00,74.21,74.3,74.17,74.25,96332.0,64.3734,64.4514,64.3387,64.4081,96332.0
2015-09-02 11:10:00,74.25,74.3,74.1,74.21,111873.0,64.4081,64.4514,64.2779,64.3734,111873.0
2015-09-02 11:20:00,74.21,74.31,74.14,74.24,132358.0,64.3734,64.4601,64.3126,64.3994,132358.0
2015-09-02 11:30:00,74.25,74.32,74.16,74.19,81250.0,64.4081,64.4688,64.33,64.356,81250.0
2015-09-02 11:40:00,74.19,74.29,74.17,74.2,72402.0,64.356,64.4428,64.3387,64.3647,72402.0
2015-09-02 11:50:00,74.18,74.19,74.0,74.13,117586.0,64.3473,64.356,64.1912,64.304,117586.0
2015-09-02 12:00:00,74.12,74.16,74.01,74.02,87846.0,64.2953,64.33,64.1999,64.2085,87846.0
2015-09-02 12:10:00,74.03,74.16,73.97,74.14,65372.0,64.2172,64.33,64.1652,64.3126,65372.0
2015-09-02 12:20:00,74.13,74.28,74.0,74.23,81754.0,64.304,64.4341,64.1912,64.3907,81754.0
2015-09-02 12:30:00,74.2,74.31,74.19,74.29,76278.0,64.3647,64.4601,64.356,64.4428,76278.0
2015-09-02 12:40:00,74.28,74.54,74.22,74.51,148801.0,64.4341,64.6596,64.382,64.6336,148801.0
2015-09-02 12:50:00,74.51,74.69,74.46,74.64,103771.0,64.6336,64.7897,64.5902,64.7464,103771.0
2015-09-02 13:00:00,74.63,74.67,74.44,74.52,68426.0,64.7377,64.7724,64.5729,64.6423,68426.0
2015-09-02 13:10:00,74.52,74.62,74.45,74.51,182939.0,64.6423,64.729,64.5816,64.6336,182939.0
2015-09-02 13:20:00,74.5,74.62,74.47,74.59,96940.0,64.6249,64.729,64.5989,64.703,96940.0
2015-09-02 13:30:00,74.58,74.59,74.39,74.44,56983.0,64.6943,64.703,64.5295,64.5729,56983.0
2015-09-02 13:40:00,74.44,74.55,74.41,74.48,74334.0,64.5729,64.6683,64.5469,64.6076,74334.0
2015-09-02 13:50:00,74.49,74.51,74.37,74.46,51669.0,64.6162,64.6336,64.5122,64.5902,51669.0
2015-09-02 14:00:00,74.47,74.59,74.41,74.51,59795.0,64.5989,64.703,64.5469,64.6336,59795.0
2015-09-02 14:10:00,74.53,74.71,74.53,74.61,69159.0,64.6509,64.8071,64.6509,64.7203,69159.0
2015-09-02 14:20:00,74.6,74.76,74.58,74.67,67939.0,64.7117,64.8505,64.6943,64.7724,67939.0
2015-09-02 14:30:00,74.67,74.68,74.51,74.53,44149.0,64.7724,64.7811,64.6336,64.6509,44149.0
2015-09-02 14:40:00,74.54,74.64,74.42,74.5,77521.0,64.6596,64.7464,64.5555,64.6249,77521.0
2015-09-02 14:50:00,74.5,74.62,74.47,74.61,40489.0,64.6249,64.729,64.5989,64.7203,40489.0
2015-09-02 15:00:00,74.58,74.61,74.42,74.45,112994.0,64.6943,64.7203,64.5555,64.5816,112994.0
2015-09-02 15:10:00,74.46,74.57,74.31,74.42,135988.0,64.5902,64.6856,64.4601,64.5555,135988.0
2015-09-02 15:20:00,74.43,74.63,74.37,74.62,111632.0,64.5642,64.7377,64.5122,64.729,111632.0
2015-09-02 15:30:00,74.62,74.74,74.57,74.67,126599.0,64.729,64.8331,64.6856,64.7724,126599.0
2015-09-02 15:40:00,74.67,74.76,74.62,74.62,159964.0,64.7724,64.8505,64.729,64.729,159964.0
2015-09-02 15:50:00,74.63,74.96,74.62,74.94,450487.0,64.7377,65.024,64.729,65.0066,450487.0
2015-09-03 09:30:00,75.38,75.45,75.15,75.42,129353.0,65.3883,65.449,65.1888,65.423,129353.0
2015-09-03 09:40:00,75.42,75.69,75.38,75.59,121468.0,65.423,65.6572,65.3883,65.5704,121468.0
2015-09-03 09:50:00,75.6,75.73,75.54,75.58,110142.0,65.5791,65.6919,65.5271,65.5618,110142.0
2015-09-03 10:00:00,75.58,75.9,75.47,75.87,90814.0,65.5618,65.8394,65.4663,65.8133,90814.0
2015-09-03 10:10:00,75.87,76.07,75.74,76.07,140883.0,65.8133,65.9868,65.7006,65.9868,140883.0
2015-09-03 10:20:00,76.08,76.13,75.98,76.01,90294.0,65.9955,66.0389,65.9087,65.9348,90294.0
2015-09-03 10:30:00,76.01,76.04,75.86,75.93,71585.0,65.9348,65.9608,65.8047,65.8654,71585.0
2015-09-03 10:40:00,75.96,76.11,75.96,76.09,81504.0,65.8914,66.0215,65.8914,66.0042,81504.0
2015-09-03 10:50:00,76.08,76.25,76.07,76.19,94986.0,65.9955,66.143,65.9868,66.0909,94986.0
2015-09-03 11:00:00,76.19,76.22,75.99,76.09,98367.0,66.0909,66.1169,65.9174,66.0042,98367.0
2015-09-03 11:10:00,76.09,76.13,75.86,75.92,113263.0,66.0042,66.0389,65.8047,65.8567,113263.0
2015-09-03 11:20:00,75.92,75.93,75.74,75.78,76421.0,65.8567,65.8654,65.7006,65.7353,76421.0
2015-09-03 11:30:00,75.78,75.78,75.65,75.74,87156.0,65.7353,65.7353,65.6225,65.7006,87156.0
2015-09-03 11:40:00,75.73,75.86,75.7,75.78,70426.0,65.6919,65.8047,65.6659,65.7353,70426.0
2015-09-03 11:50:00,75.78,75.8,75.63,75.77,113076.0,65.7353,65.7526,65.6051,65.7266,113076.0
2015-09-03 12:00:00,75.77,75.89,75.77,75.84,60220.0,65.7266,65.8307,65.7266,65.7873,60220.0
2015-09-03 12:10:00,75.85,75.85,75.71,75.78,59492.0,65.796,65.796,65.6745,65.7353,59492.0
2015-09-03 12:20:00,75.78,75.83,75.72,75.75,83162.0,65.7353,65.7786,65.6832,65.7092,83162.0
2015-09-03 12:30:00,75.74,75.8,75.63,75.64,58789.0,65.7006,65.7526,65.6051,65.6138,58789.0
2015-09-03 12:40:00,75.64,75.7,75.55,75.68,60481.0,65.6138,65.6659,65.5357,65.6485,60481.0
2015-09-03 12:50:00,75.69,75.71,75.54,75.61,85759.0,65.6572,65.6745,65.5271,65.5878,85759.0
2015-09-03 13:00:00,75.59,75.6,75.28,75.32,93953.0,65.5704,65.5791,65.3015,65.3362,93953.0
2015-09-03 13:10:00,75.32,75.37,75.25,75.37,71978.0,65.3362,65.3796,65.2755,65.3796,71978.0
2015-09-03 13:20:00,75.37,75.54,75.3,75.49,98450.0,65.3796,65.5271,65.3189,65.4837,98450.0
2015-09-03 13:30:00,75.49,75.51,75.35,75.38,74707.0,65.4837,65.501,65.3623,65.3883,74707.0
2015-09-03 13:40:00,75.38,75.42,75.29,75.42,69393.0,65.3883,65.423,65.3102,65.423,69393.0
2015-09-03 13:50:00,75.41,75.42,75.23,75.24,94098.0,65.4143,65.423,65.2582,65.2668,94098.0
2015-09-03 14:00:00,75.23,75.37,75.15,75.15,98012.0,65.2582,65.3796,65.1888,65.1888,98012.0
2015-09-03 14:10:00,75.15,75.27,75.14,75.27,98779.0,65.1888,65.2929,65.1801,65.2929,98779.0
2015-09-03 14:20:00,75.26,75.31,75.14,75.26,95936.0,65.2842,65.3276,65.1801,65.2842,95936.0
2015-09-03 14:30:00,75.27,75.37,75.19,75.35,102710.0,65.2929,65.3796,65.2235,65.3623,102710.0
2015-09-03 14:40:00,75.36,75.47,75.32,75.39,64647.0,65.3709,65.4663,65.3362,65.397,64647.0
2015-09-03 14:50:00,75.39,75.46,75.28,75.37,89644.0,65.397,65.4577,65.3015,65.3796,89644.0
2015-09-03 15:00:00,75.37,75.46,75.23,75.26,108909.0,65.3796,65.4577,65.2582,65.2842,108909.0
2015-09-03 15:10:00,75.27,75.47,75.26,75.35,95026.0,65.2929,65.4663,65.2842,65.3623,95026.0
2015-09-03 15:20:00,75.34,75.4,75.19,75.24,128556.0,65.3536,65.4056,65.2235,65.2668,128556.0
2015-09-03 15:30:00,75.23,75.27,75.06,75.15,253619.0,65.2582,65.2929,65.1107,65.1888,253619.0
2015-09-03 15:40:00,75.15,75.45,75.05,75.34,263994.0,65.1888,65.449,65.102,65.3536,263994.0
2015-09-03 15:50:00,75.34,75.47,75.24,75.25,276416.0,65.3536,65.4663,65.2668,65.2755,276416.0
2015-09-04 09:30:00,74.28,74.44,74.16,74.34,152789.0,64.4341,64.5729,64.33,64.4861,152789.0
2015-09-04 09:40:00,74.33,74.52,74.28,74.36,172196.0,64.4775,64.6423,64.4341,64.5035,172196.0
2015-09-04 09:50:00,74.34,74.34,73.95,74.13,215591.0,64.4861,64.4861,64.1478,64.304,215591.0
2015-09-04 10:00:00,74.11,74.22,74.02,74.14,119887.0,64.2866,64.382,64.2085,64.3126,119887.0
2015-09-04 10:10:00,74.15,74.19,73.96,73.98,160420.0,64.3213,64.356,64.1565,64.1739,160420.0
2015-09-04 10:20:00,73.97,74.09,73.84,73.89,177518.0,64.1652,64.2693,64.0524,64.0958,177518.0
2015-09-04 10:30:00,73.88,73.96,73.75,73.87,247187.0,64.0871,64.1565,63.9743,64.0784,247187.0
2015-09-04 10:40:00,73.86,73.91,73.67,73.68,135336.0,64.0698,64.1131,63.9049,63.9136,135336.0
2015-09-04 10:50:00,73.67,73.77,73.57,73.75,231057.0,63.9049,63.9917,63.8182,63.9743,231057.0
2015-09-04 11:00:00,73.76,73.98,73.76,73.94,100133.0,63.983,64.1739,63.983,64.1392,100133.0
2015-09-04 11:10:00,73.95,74.06,73.91,74.01,76003.0,64.1478,64.2432,64.1131,64.1999,76003.0
2015-09-04 11:20:00,74.0,74.07,73.94,74.02,70011.0,64.1912,64.2519,64.1392,64.2085,70011.0
2015-09-04 11:30:00,74.01,74.02,73.92,73.98,100871.0,64.1999,64.2085,64.1218,64.1739,100871.0
2015-09-04 11:40:00,73.98,74.21,73.96,74.19,70158.0,64.1739,64.3734,64.1565,64.356,70158.0
2015-09-04 11:50:00,74.2,74.25,74.07,74.09,50623.0,64.3647,64.4081,64.2519,64.2693,50623.0
2015-09-04 12:00:00,74.09,74.1,73.99,74.05,42256.0,64.2693,64.2779,64.1825,64.2346,42256.0
2015-09-04 12:10:00,74.05,74.1,73.94,73.98,43977.0,64.2346,64.2779,64.1392,64.1739,43977.0
2015-09-04 12:20:00,73.97,74.03,73.81,73.83,73570.0,64.1652,64.2172,64.0264,64.0437,73570.0
2015-09-04 12:30:00,73.83,73.98,73.82,73.9,54378.0,64.0437,64.1739,64.0351,64.1045,54378.0
2015-09-04 12:40:00,73.9,73.98,73.89,73.94,78541.0,64.1045,64.1739,64.0958,64.1392,78541.0
2015-09-04 12:50:00,73.94,73.98,73.81,73.81,72661.0,64.1392,64.1739,64.0264,64.0264,72661.0
2015-09-04 13:00:00,73.81,73.85,73.71,73.82,74050.0,64.0264,64.0611,63.9396,64.0351,74050.0
2015-09-04 13:10:00,73.81,73.88,73.74,73.74,139842.0,64.0264,64.0871,63.9657,63.9657,139842.0
2015-09-04 13:20:00,73.73,73.74,73.59,73.68,67169.0,63.957,63.9657,63.8355,63.9136,67169.0
2015-09-04 13:30:00,73.67,73.83,73.62,73.83,67426.0,63.9049,64.0437,63.8616,64.0437,67426.0
2015-09-04 13:40:00,73.82,73.86,73.74,73.84,55794.0,64.0351,64.0698,63.9657,64.0524,55794.0
2015-09-04 13:50:00,73.85,73.91,73.81,73.89,64495.0,64.0611,64.1131,64.0264,64.0958,64495.0
2015-09-04 14:00:00,73.88,73.91,73.73,73.82,110030.0,64.0871,64.1131,63.957,64.0351,110030.0
2015-09-04 14:10:00,73.81,73.9,73.79,73.83,62489.0,64.0264,64.1045,64.009,64.0437,62489.0
2015-09-04 14:20:00,73.83,73.9,73.8,73.84,85064.0,64.0437,64.1045,64.0177,64.0524,85064.0
2015-09-04 14:30:00,73.85,73.92,73.83,73.88,76815.0,64.0611,64.1218,64.0437,64.0871,76815.0
2015-09-04 14:40:00,73.89,74.03,73.88,73.98,74790.0,64.0958,64.2172,64.0871,64.1739,74790.0
2015-09-04 14:50:00,73.96,74.02,73.93,73.98,60492.0,64.1565,64.2085,64.1305,64.1739,60492.0
2015-09-04 15:00:00,74.0,74.1,73.95,74.03,92488.0,64.1912,64.2779,64.1478,64.2172,92488.0
2015-09-04 15:10:00,74.03,74.05,73.91,74.0,87383.0,64.2172,64.2346,64.1131,64.1912,87383.0
2015-09-04 15:20:00,73.98,74.08,73.93,74.08,79973.0,64.1739,64.2606,64.1305,64.2606,79973.0
2015-09-04 15:30:00,74.09,74.29,74.03,74.18,120283.0,64.2693,64.4428,64.2172,64.3473,120283.0
2015-09-04 15:40:00,74.17,74.51,74.17,74.47,208197.0,64.3387,64.6336,64.3387,64.5989,208197.0
2015-09-04 15:50:00,74.47,74.48,74.08,74.08,334079.0,64.5989,64.6076,64.2606,64.2606,334079.0
2015-09-08 09:30:00,75.58,75.63,75.12,75.47,294681.0,65.5618,65.6051,65.1627,65.4663,294681.0
2015-09-08 09:40:00,75.47,75.73,75.36,75.63,167006.0,65.4663,65.6919,65.3709,65.6051,167006.0
2015-09-08 09:50:00,75.63,75.72,75.39,75.45,98882.0,65.6051,65.6832,65.397,65.449,98882.0
2015-09-08 10:00:00,75.46,75.49,74.96,74.98,153956.0,65.4577,65.4837,65.024,65.0413,153956.0
2015-09-08 10:10:00,74.99,75.14,74.99,75.1,127781.0,65.05,65.1801,65.05,65.1454,127781.0
2015-09-08 10:20:00,75.09,75.28,75.05,75.27,80879.0,65.1367,65.3015,65.102,65.2929,80879.0
2015-09-08 10:30:00,75.27,75.31,75.15,75.16,72743.0,65.2929,65.3276,65.1888,65.1974,72743.0
2015-09-08 10:40:00,75.16,75.17,74.95,75.03,100895.0,65.1974,65.2061,65.0153,65.0847,100895.0
2015-09-08 10:50:00,75.03,75.12,74.92,75.11,91943.0,65.0847,65.1627,64.9893,65.1541,91943.0
2015-09-08 11:00:00,75.09,75.11,75.0,75.04,88812.0,65.1367,65.1541,65.0586,65.0933,88812.0
2015-09-08 11:10:00,75.05,75.2,75.05,75.19,85052.0,65.102,65.2321,65.102,65.2235,85052.0
2015-09-08 11:20:00,75.17,75.19,75.02,75.02,71977.0,65.2061,65.2235,65.076,65.076,71977.0
2015-09-08 11:30:00,75.02,75.12,75.02,75.08,88960.0,65.076,65.1627,65.076,65.128,88960.0
2015-09-08 11:40:00,75.07,75.1,75.0,75.02,101183.0,65.1194,65.1454,65.0586,65.076,101183.0
2015-09-08 11:50:00,75.02,75.12,74.99,75.12,99914.0,65.076,65.1627,65.05,65.1627,99914.0
2015-09-08 12:00:00,75.11,75.14,75.06,75.14,46423.0,65.1541,65.1801,65.1107,65.1801,46423.0
2015-09-08 12:10:00,75.14,75.24,75.09,75.16,81282.0,65.1801,65.2668,65.1367,65.1974,81282.0
2015-09-08 12:20:00,75.17,75.2,75.13,75.16,84602.0,65.2061,65.2321,65.1714,65.1974,84602.0
2015-09-08 12:30:00,75.17,75.25,75.09,75.25,70958.0,65.2061,65.2755,65.1367,65.2755,70958.0
2015-09-08 12:40:00,75.24,75.3,75.24,75.27,98506.0,65.2668,65.3189,65.2668,65.2929,98506.0
2015-09-08 12:50:00,75.27,75.27,75.16,75.17,54441.0,65.2929,65.2929,65.1974,65.2061,54441.0
2015-09-08 13:00:00,75.17,75.2,75.08,75.11,56868.0,65.2061,65.2321,65.128,65.1541,56868.0
2015-09-08 13:10:00,75.11,75.16,75.07,75.08,62596.0,65.1541,65.1974,65.1194,65.128,62596.0
2015-09-08 13:20:00,75.08,75.12,75.05,75.08,76315.0,65.128,65.1627,65.102,65.128,76315.0
2015-09-08 13:30:00,75.08,75.22,75.06,75.21,78590.0,65.128,65.2495,65.1107,65.2408,78590.0
2015-09-08 13:40:00,75.2,75.31,75.2,75.3,56874.0,65.2321,65.3276,65.2321,65.3189,56874.0
2015-09-08 13:50:00,75.3,75.37,75.27,75.36,50155.0,65.3189,65.3796,65.2929,65.3709,50155.0
2015-09-08 14:00:00,75.37,75.41,75.34,75.35,84227.0,65.3796,65.4143,65.3536,65.3623,84227.0
2015-09-08 14:10:00,75.35,75.38,75.27,75.35,90847.0,65.3623,65.3883,65.2929,65.3623,90847.0
2015-09-08 14:20:00,75.36,75.52,75.36,75.48,104259.0,65.3709,65.5097,65.3709,65.475,104259.0
2015-09-08 14:30:00,75.49,75.55,75.44,75.53,113959.0,65.4837,65.5357,65.4403,65.5184,113959.0
2015-09-08 14:40:00,75.53,75.6,75.47,75.49,166091.0,65.5184,65.5791,65.4663,65.4837,166091.0
2015-09-08 14:50:00,75.49,75.56,75.47,75.52,115164.0,65.4837,65.5444,65.4663,65.5097,115164.0
2015-09-08 15:00:00,75.51,75.56,75.48,75.52,142081.0,65.501,65.5444,65.475,65.5097,142081.0
2015-09-08 15:10:00,75.53,75.54,75.44,75.45,166939.0,65.5184,65.5271,65.4403,65.449,166939.0
2015-09-08 15:20:00,75.45,75.45,75.23,75.29,367471.0,65.449,65.449,65.2582,65.3102,367471.0
2015-09-08 15:30:00,75.28,75.42,75.16,75.37,548519.0,65.3015,65.423,65.1974,65.3796,548519.0
2015-09-08 15:40:00,75.37,75.44,75.32,75.4,182609.0,65.3796,65.4403,65.3362,65.4056,182609.0
2015-09-08 15:50:00,75.4,75.53,75.35,75.45,377415.0,65.4056,65.5184,65.3623,65.449,377415.0
2015-09-09 09:30:00,76.08,76.51,76.04,76.37,194871.0,65.9955,66.3685,65.9608,66.2471,194871.0
2015-09-09 09:40:00,76.39,76.4,76.05,76.06,195514.0,66.2644,66.2731,65.9695,65.9781,195514.0
2015-09-09 09:50:00,76.06,76.2,75.98,76.19,193680.0,65.9781,66.0996,65.9087,66.0909,193680.0
2015-09-09 10:00:00,76.2,76.29,76.1,76.19,130277.0,66.0996,66.1777,66.0128,66.0909,130277.0
2015-09-09 10:10:00,76.18,76.2,76.02,76.12,188801.0,66.0822,66.0996,65.9434,66.0302,188801.0
2015-09-09 10:20:00,76.12,76.2,76.03,76.11,107665.0,66.0302,66.0996,65.9521,66.0215,107665.0
2015-09-09 10:30:00,76.11,76.17,75.88,75.88,97066.0,66.0215,66.0736,65.822,65.822,97066.0
2015-09-09 10:40:00,75.88,76.14,75.84,76.11,67172.0,65.822,66.0475,65.7873,66.0215,67172.0
2015-09-09 10:50:00,76.12,76.13,75.85,75.93,54844.0,66.0302,66.0389,65.796,65.8654,54844.0
2015-09-09 11:00:00,75.93,76.12,75.92,76.12,70286.0,65.8654,66.0302,65.8567,66.0302,70286.0
2015-09-09 11:10:00,76.13,76.27,76.13,76.15,44875.0,66.0389,66.1603,66.0389,66.0562,44875.0
2015-09-09 11:20:00,76.15,76.17,75.98,76.01,55474.0,66.0562,66.0736,65.9087,65.9348,55474.0
2015-09-09 11:30:00,76.02,76.15,76.01,76.1,54085.0,65.9434,66.0562,65.9348,66.0128,54085.0
2015-09-09 11:40:00,76.11,76.12,76.0,76.06,87014.0,66.0215,66.0302,65.9261,65.9781,87014.0
2015-09-09 11:50:00,76.06,76.11,76.0,76.03,77108.0,65.9781,66.0215,65.9261,65.9521,77108.0
2015-09-09 12:00:00,76.04,76.11,75.93,76.11,78161.0,65.9608,66.0215,65.8654,66.0215,78161.0
2015-09-09 12:10:00,76.1,76.19,76.06,76.19,61724.0,66.0128,66.0909,65.9781,66.0909,61724.0
2015-09-09 12:20:00,76.19,76.22,76.08,76.15,54953.0,66.0909,66.1169,65.9955,66.0562,54953.0
2015-09-09 12:30:00,76.16,76.19,76.04,76.04,53137.0,66.0649,66.0909,65.9608,65.9608,53137.0
2015-09-09 12:40:00,76.05,76.11,76.02,76.03,53406.0,65.9695,66.0215,65.9434,65.9521,53406.0
2015-09-09 12:50:00,76.04,76.06,75.99,76.05,75685.0,65.9608,65.9781,65.9174,65.9695,75685.0
2015-09-09 13:00:00,76.05,76.09,76.0,76.04,54474.0,65.9695,66.0042,65.9261,65.9608,54474.0
2015-09-09 13:10:00,76.04,76.07,76.0,76.03,69043.0,65.9608,65.9868,65.9261,65.9521,69043.0
2015-09-09 13:20:00,76.04,76.06,75.8,75.83,62192.0,65.9608,65.9781,65.7526,65.7786,62192.0
2015-09-09 13:30:00,75.83,75.83,75.68,75.69,59232.0,65.7786,65.7786,65.6485,65.6572,59232.0
2015-09-09 13:40:00,75.68,75.7,75.6,75.63,65194.0,65.6485,65.6659,65.5791,65.6051,65194.0
2015-09-09 13:50:00,75.64,75.64,75.4,75.42,75871.0,65.6138,65.6138,65.4056,65.423,75871.0
2015-09-09 14:00:00,75.43,75.45,75.34,75.42,80776.0,65.4317,65.449,65.3536,65.423,80776.0
2015-09-09 14:10:00,75.42,75.58,75.42,75.55,70335.0,65.423,65.5618,65.423,65.5357,70335.0
2015-09-09 14:20:00,75.55,75.55,75.33,75.43,80021.0,65.5357,65.5357,65.3449,65.4317,80021.0
2015-09-09 14:30:00,75.43,75.5,75.33,75.44,65551.0,65.4317,65.4924,65.3449,65.4403,65551.0
2015-09-09 14:40:00,75.44,75.45,75.31,75.44,92256.0,65.4403,65.449,65.3276,65.4403,92256.0
2015-09-09 14:50:00,75.43,75.55,75.4,75.46,72484.0,65.4317,65.5357,65.4056,65.4577,72484.0
2015-09-09 15:00:00,75.47,75.7,75.4,75.7,121268.0,65.4663,65.6659,65.4056,65.6659,121268.0
2015-09-09 15:10:00,75.69,75.76,75.52,75.7,137321.0,65.6572,65.7179,65.5097,65.6659,137321.0
2015-09-09 15:20:00,75.69,75.74,75.47,75.51,119916.0,65.6572,65.7006,65.4663,65.501,119916.0
2015-09-09 15:30:00,75.51,75.51,75.28,75.34,178202.0,65.501,65.501,65.3015,65.3536,178202.0
2015-09-09 15:40:00,75.34,75.34,75.03,75.11,290417.0,65.3536,65.3536,65.0847,65.1541,290417.0
2015-09-09 15:50:00,75.09,75.18,74.98,75.12,548181.0,65.1367,65.2148,65.0413,65.1627,548181.0
2015-09-10 09:30:00,75.15,75.35,74.98,75.25,163227.0,65.1888,65.3623,65.0413,65.2755,163227.0
2015-09-10 09:40:00,75.25,75.37,75.06,75.16,133093.0,65.2755,65.3796,65.1107,65.1974,133093.0
2015-09-10 09:50:00,75.16,75.34,75.0,75.0,75224.0,65.1974,65.3536,65.0586,65.0586,75224.0
2015-09-10 10:00:00,75.02,75.19,75.0,75.12,83613.0,65.076,65.2235,65.0586,65.1627,83613.0
2015-09-10 10:10:00,75.12,75.2,75.03,75.18,120081.0,65.1627,65.2321,65.0847,65.2148,120081.0
2015-09-10 10:20:00,75.2,75.24,75.04,75.16,49381.0,65.2321,65.2668,65.0933,65.1974,49381.0
2015-09-10 10:30:00,75.17,75.42,75.13,75.36,183768.0,65.2061,65.423,65.1714,65.3709,183768.0
2015-09-10 10:40:00,75.37,75.56,75.37,75.55,106265.0,65.3796,65.5444,65.3796,65.5357,106265.0
2015-09-10 10:50:00,75.55,75.65,75.46,75.49,84602.0,65.5357,65.6225,65.4577,65.4837,84602.0
2015-09-10 11:00:00,75.47,75.5,75.33,75.34,78154.0,65.4663,65.4924,65.3449,65.3536,78154.0
2015-09-10 11:10:00,75.35,75.4,75.17,75.18,63669.0,65.3623,65.4056,65.2061,65.2148,63669.0
2015-09-10 11:20:00,75.19,75.25,75.11,75.21,69893.0,65.2235,65.2755,65.1541,65.2408,69893.0
2015-09-10 11:30:00,75.22,75.44,75.22,75.41,57528.0,65.2495,65.4403,65.2495,65.4143,57528.0
2015-09-10 11:40:00,75.41,75.48,75.32,75.35,44781.0,65.4143,65.475,65.3362,65.3623,44781.0
2015-09-10 11:50:00,75.36,75.5,75.31,75.44,72760.0,65.3709,65.4924,65.3276,65.4403,72760.0
2015-09-10 12:00:00,75.45,75.58,75.4,75.58,61354.0,65.449,65.5618,65.4056,65.5618,61354.0
2015-09-10 12:10:00,75.58,75.59,75.38,75.39,61378.0,65.5618,65.5704,65.3883,65.397,61378.0
2015-09-10 12:20:00,75.38,75.49,75.36,75.4,41629.0,65.3883,65.4837,65.3709,65.4056,41629.0
2015-09-10 12:30:00,75.38,75.55,75.36,75.55,29456.0,65.3883,65.5357,65.3709,65.5357,29456.0
2015-09-10 12:40:00,75.56,75.56,75.43,75.56,57880.0,65.5444,65.5444,65.4317,65.5444,57880.0
2015-09-10 12:50:00,75.55,75.56,75.42,75.53,50018.0,65.5357,65.5444,65.423,65.5184,50018.0
2015-09-10 13:00:00,75.53,75.53,75.44,75.51,32092.0,65.5184,65.5184,65.4403,65.501,32092.0
2015-09-10 13:10:00,75.49,75.55,75.45,75.49,42529.0,65.4837,65.5357,65.449,65.4837,42529.0
2015-09-10 13:20:00,75.5,75.67,75.46,75.64,111016.0,65.4924,65.6398,65.4577,65.6138,111016.0
2015-09-10 13:30:00,75.66,75.84,75.61,75.74,115056.0,65.6312,65.7873,65.5878,65.7006,115056.0
2015-09-10 13:40:00,75.74,75.79,75.64,75.78,94307.0,65.7006,65.7439,65.6138,65.7353,94307.0
2015-09-10 13:50:00,75.78,75.86,75.69,75.76,62302.0,65.7353,65.8047,65.6572,65.7179,62302.0
2015-09-10 14:00:00,75.76,75.82,75.66,75.7,68310.0,65.7179,65.77,65.6312,65.6659,68310.0
2015-09-10 14:10:00,75.7,75.72,75.5,75.53,80040.0,65.6659,65.6832,65.4924,65.5184,80040.0
2015-09-10 14:20:00,75.53,75.54,75.46,75.47,74288.0,65.5184,65.5271,65.4577,65.4663,74288.0
2015-09-10 14:30:00,75.45,75.54,75.39,75.45,84069.0,65.449,65.5271,65.397,65.449,84069.0
2015-09-10 14:40:00,75.44,75.53,75.39,75.41,63278.0,65.4403,65.5184,65.397,65.4143,63278.0
2015-09-10 14:50:00,75.41,75.46,75.31,75.32,89785.0,65.4143,65.4577,65.3276,65.3362,89785.0
2015-09-10 15:00:00,75.33,75.37,75.23,75.31,72801.0,65.3449,65.3796,65.2582,65.3276,72801.0
2015-09-10 15:10:00,75.3,75.45,75.24,75.29,91144.0,65.3189,65.449,65.2668,65.3102,91144.0
2015-09-10 15:20:00,75.29,75.37,75.16,75.21,122091.0,65.3102,65.3796,65.1974,65.2408,122091.0
2015-09-10 15:30:00,75.21,75.27,75.09,75.21,216643.0,65.2408,65.2929,65.1367,65.2408,216643.0
2015-09-10 15:40:00,75.22,75.23,75.04,75.13,246531.0,65.2495,65.2582,65.0933,65.1714,246531.0
2015-09-10 15:50:00,75.13,75.32,75.01,75.31,534837.0,65.1714,65.3362,65.0673,65.3276,534837.0
2015-09-11 09:30:00,75.08,75.37,74.83,75.1,191692.0,65.128,65.3796,64.9112,65.1454,191692.0
2015-09-11 09:40:00,75.1,75.12,74.94,74.96,85360.0,65.1454,65.1627,65.0066,65.024,85360.0
2015-09-11 09:50:00,74.96,75.06,74.93,74.94,98482.0,65.024,65.1107,64.9979,65.0066,98482.0
2015-09-11 10:00:00,74.91,74.95,74.78,74.95,59621.0,64.9806,65.0153,64.8678,65.0153,59621.0
2015-09-11 10:10:00,74.95,75.06,74.91,75.04,79400.0,65.0153,65.1107,64.9806,65.0933,79400.0
2015-09-11 10:20:00,75.05,75.09,74.94,74.97,54684.0,65.102,65.1367,65.0066,65.0326,54684.0
2015-09-11 10:30:00,74.96,75.05,74.95,75.04,92744.0,65.024,65.102,65.0153,65.0933,92744.0
2015-09-11 10:40:00,75.06,75.1,74.93,75.0,119481.0,65.1107,65.1454,64.9979,65.0586,119481.0
2015-09-11 10:50:00,75.0,75.0,74.81,74.9,109581.0,65.0586,65.0586,64.8938,64.9719,109581.0
2015-09-11 11:00:00,74.89,75.06,74.87,75.01,85724.0,64.9632,65.1107,64.9459,65.0673,85724.0
2015-09-11 11:10:00,75.01,75.04,74.89,74.98,55099.0,65.0673,65.0933,64.9632,65.0413,55099.0
2015-09-11 11:20:00,74.97,75.1,74.92,75.08,45302.0,65.0326,65.1454,64.9893,65.128,45302.0
2015-09-11 11:30:00,75.08,75.09,75.0,75.09,65004.0,65.128,65.1367,65.0586,65.1367,65004.0
2015-09-11 11:40:00,75.09,75.18,75.08,75.17,65704.0,65.1367,65.2148,65.128,65.2061,65704.0
2015-09-11 11:50:00,75.17,75.29,75.17,75.19,56445.0,65.2061,65.3102,65.2061,65.2235,56445.0
2015-09-11 12:00:00,75.2,75.39,75.19,75.32,43412.0,65.2321,65.397,65.2235,65.3362,43412.0
2015-09-11 12:10:00,75.32,75.48,75.32,75.42,64292.0,65.3362,65.475,65.3362,65.423,64292.0
2015-09-11 12:20:00,75.42,75.47,75.34,75.46,111007.0,65.423,65.4663,65.3536,65.4577,111007.0
2015-09-11 12:30:00,75.45,75.49,75.28,75.29,46079.0,65.449,65.4837,65.3015,65.3102,46079.0
2015-09-11 12:40:00,75.29,75.44,75.28,75.44,41892.0,65.3102,65.4403,65.3015,65.4403,41892.0
2015-09-11 12:50:00,75.44,75.45,75.37,75.38,61264.0,65.4403,65.449,65.3796,65.3883,61264.0
2015-09-11 13:00:00,75.39,75.42,75.29,75.31,58822.0,65.397,65.423,65.3102,65.3276,58822.0
2015-09-11 13:10:00,75.3,75.32,75.25,75.25,25476.0,65.3189,65.3362,65.2755,65.2755,25476.0
2015-09-11 13:20:00,75.26,75.26,75.11,75.12,44127.0,65.2842,65.2842,65.1541,65.1627,44127.0
2015-09-11 13:30:00,75.11,75.16,75.03,75.09,42970.0,65.1541,65.1974,65.0847,65.1367,42970.0
2015-09-11 13:40:00,75.1,75.15,75.05,75.06,57439.0,65.1454,65.1888,65.102,65.1107,57439.0
2015-09-11 13:50:00,75.06,75.19,75.05,75.1,43046.0,65.1107,65.2235,65.102,65.1454,43046.0
2015-09-11 14:00:00,75.09,75.12,75.0,75.05,178745.0,65.1367,65.1627,65.0586,65.102,178745.0
2015-09-11 14:10:00,75.05,75.14,75.04,75.09,105586.0,65.102,65.1801,65.0933,65.1367,105586.0
2015-09-11 14:20:00,75.1,75.19,75.1,75.18,45724.0,65.1454,65.2235,65.1454,65.2148,45724.0
2015-09-11 14:30:00,75.18,75.34,75.18,75.26,76830.0,65.2148,65.3536,65.2148,65.2842,76830.0
2015-09-11 14:40:00,75.27,75.27,75.19,75.22,32317.0,65.2929,65.2929,65.2235,65.2495,32317.0
2015-09-11 14:50:00,75.23,75.25,75.13,75.2,81404.0,65.2582,65.2755,65.1714,65.2321,81404.0
2015-09-11 15:00:00,75.2,75.37,75.19,75.32,58488.0,65.2321,65.3796,65.2235,65.3362,58488.0
2015-09-11 15:10:00,75.33,75.41,75.32,75.33,45586.0,65.3449,65.4143,65.3362,65.3449,45586.0
2015-09-11 15:20:00,75.31,75.33,75.25,75.29,53531.0,65.3276,65.3449,65.2755,65.3102,53531.0
2015-09-11 15:30:00,75.29,75.33,75.21,75.32,76875.0,65.3102,65.3449,65.2408,65.3362,76875.0
2015-09-11 15:40:00,75.31,75.32,75.21,75.21,89827.0,65.3276,65.3362,65.2408,65.2408,89827.0
2015-09-11 15:50:00,75.21,75.53,75.21,75.48,290189.0,65.2408,65.5184,65.2408,65.475,290189.0
2015-09-14 09:30:00,75.16,75.5,74.99,74.99,181799.0,65.1974,65.4924,65.05,65.05,181799.0
2015-09-14 09:40:00,75.0,75.08,74.83,74.83,314713.0,65.0586,65.128,64.9112,64.9112,314713.0
2015-09-14 09:50:00,74.84,75.1,74.78,75.07,126574.0,64.9199,65.1454,64.8678,65.1194,126574.0
2015-09-14 10:00:00,75.07,75.19,75.05,75.13,63389.0,65.1194,65.2235,65.102,65.1714,63389.0
2015-09-14 10:10:00,75.12,75.2,75.11,75.15,90531.0,65.1627,65.2321,65.1541,65.1888,90531.0
2015-09-14 10:20:00,75.16,75.16,74.95,74.97,81743.0,65.1974,65.1974,65.0153,65.0326,81743.0
2015-09-14 10:30:00,74.96,75.23,74.95,75.2,71677.0,65.024,65.2582,65.0153,65.2321,71677.0
2015-09-14 10:40:00,75.2,75.21,75.08,75.14,95726.0,65.2321,65.2408,65.128,65.1801,95726.0
2015-09-14 10:50:00,75.15,75.16,75.06,75.16,85039.0,65.1888,65.1974,65.1107,65.1974,85039.0
2015-09-14 11:00:00,75.16,75.18,75.1,75.13,55580.0,65.1974,65.2148,65.1454,65.1714,55580.0
2015-09-14 11:10:00,75.14,75.15,75.03,75.04,61745.0,65.1801,65.1888,65.0847,65.0933,61745.0
2015-09-14 11:20:00,75.05,75.08,74.97,75.04,68565.0,65.102,65.128,65.0326,65.0933,68565.0
2015-09-14 11:30:00,75.02,75.08,75.0,75.05,61498.0,65.076,65.128,65.0586,65.102,61498.0
2015-09-14 11:40:00,75.05,75.1,74.99,75.07,58599.0,65.102,65.1454,65.05,65.1194,58599.0
2015-09-14 11:50:00,75.06,75.18,75.03,75.15,40491.0,65.1107,65.2148,65.0847,65.1888,40491.0
2015-09-14 12:00:00,75.15,75.17,75.11,75.12,50944.0,65.1888,65.2061,65.1541,65.1627,50944.0
2015-09-14 12:10:00,75.11,75.15,75.03,75.11,54422.0,65.1541,65.1888,65.0847,65.1541,54422.0
2015-09-14 12:20:00,75.11,75.18,75.09,75.14,59142.0,65.1541,65.2148,65.1367,65.1801,59142.0
2015-09-14 12:30:00,75.13,75.22,75.09,75.16,47134.0,65.1714,65.2495,65.1367,65.1974,47134.0
2015-09-14 12:40:00,75.17,75.18,75.07,75.12,45744.0,65.2061,65.2148,65.1194,65.1627,45744.0
2015-09-14 12:50:00,75.12,75.18,75.09,75.12,38918.0,65.1627,65.2148,65.1367,65.1627,38918.0
2015-09-14 13:00:00,75.12,75.14,75.01,75.02,96982.0,65.1627,65.1801,65.0673,65.076,96982.0
2015-09-14 13:10:00,75.02,75.08,74.98,75.02,149769.0,65.076,65.128,65.0413,65.076,149769.0
2015-09-14 13:20:00,75.03,75.06,75.0,75.03,130737.0,65.0847,65.1107,65.0586,65.0847,130737.0
2015-09-14 13:30:00,75.04,75.08,75.0,75.08,156872.0,65.0933,65.128,65.0586,65.128,156872.0
2015-09-14 13:40:00,75.08,75.16,75.06,75.16,76633.0,65.128,65.1974,65.1107,65.1974,76633.0
2015-09-14 13:50:00,75.17,75.18,75.09,75.18,68119.0,65.2061,65.2148,65.1367,65.2148,68119.0
2015-09-14 14:00:00,75.18,75.18,75.03,75.08,66556.0,65.2148,65.2148,65.0847,65.128,66556.0
2015-09-14 14:10:00,75.09,75.1,75.03,75.08,59859.0,65.1367,65.1454,65.0847,65.128,59859.0
2015-09-14 14:20:00,75.08,75.09,74.98,75.01,69069.0,65.128,65.1367,65.0413,65.0673,69069.0
2015-09-14 14:30:00,75.0,75.04,74.98,75.03,88205.0,65.0586,65.0933,65.0413,65.0847,88205.0
2015-09-14 14:40:00,75.03,75.12,75.03,75.07,70316.0,65.0847,65.1627,65.0847,65.1194,70316.0
2015-09-14 14:50:00,75.07,75.17,75.02,75.1,63101.0,65.1194,65.2061,65.076,65.1454,63101.0
2015-09-14 15:00:00,75.09,75.09,75.0,75.01,83286.0,65.1367,65.1367,65.0586,65.0673,83286.0
2015-09-14 15:10:00,75.02,75.13,75.01,75.11,65051.0,65.076,65.1714,65.0673,65.1541,65051.0
2015-09-14 15:20:00,75.1,75.16,75.05,75.12,81220.0,65.1454,65.1974,65.102,65.1627,81220.0
2015-09-14 15:30:00,75.13,75.15,74.99,75.01,98423.0,65.1714,65.1888,65.05,65.0673,98423.0
2015-09-14 15:40:00,75.01,75.1,74.97,75.06,152228.0,65.0673,65.1454,65.0326,65.1107,152228.0
2015-09-14 15:50:00,75.07,75.16,75.0,75.12,274069.0,65.1194,65.1974,65.0586,65.1627,274069.0
2015-09-15 09:30:00,75.46,75.64,75.23,75.5,154183.0,65.4577,65.6138,65.2582,65.4924,154183.0
2015-09-15 09:40:00,75.48,75.61,75.42,75.59,121397.0,65.475,65.5878,65.423,65.5704,121397.0
2015-09-15 09:50:00,75.6,75.8,75.58,75.77,106055.0,65.5791,65.7526,65.5618,65.7266,106055.0
2015-09-15 10:00:00,75.76,75.79,75.53,75.56,86451.0,65.7179,65.7439,65.5184,65.5444,86451.0
2015-09-15 10:10:00,75.54,75.65,75.5,75.64,83236.0,65.5271,65.6225,65.4924,65.6138,83236.0
2015-09-15 10:20:00,75.64,75.83,75.63,75.79,131091.0,65.6138,65.7786,65.6051,65.7439,131091.0
2015-09-15 10:30:00,75.79,76.06,75.78,76.02,183403.0,65.7439,65.9781,65.7353,65.9434,183403.0
2015-09-15 10:40:00,76.02,76.24,76.02,76.12,130393.0,65.9434,66.1343,65.9434,66.0302,130393.0
2015-09-15 10:50:00,76.12,76.2,76.03,76.07,174196.0,66.0302,66.0996,65.9521,65.9868,174196.0
2015-09-15 11:00:00,76.07,76.1,75.87,75.88,109472.0,65.9868,66.0128,65.8133,65.822,109472.0
2015-09-15 11:10:00,75.87,75.92,75.77,75.82,89974.0,65.8133,65.8567,65.7266,65.77,89974.0
2015-09-15 11:20:00,75.81,75.92,75.81,75.89,50831.0,65.7613,65.8567,65.7613,65.8307,50831.0
2015-09-15 11:30:00,75.89,75.94,75.78,75.82,54053.0,65.8307,65.8741,65.7353,65.77,54053.0
2015-09-15 11:40:00,75.82,75.92,75.8,75.9,63278.0,65.77,65.8567,65.7526,65.8394,63278.0
2015-09-15 11:50:00,75.9,75.93,75.82,75.93,42383.0,65.8394,65.8654,65.77,65.8654,42383.0
2015-09-15 12:00:00,75.93,75.98,75.88,75.95,33336.0,65.8654,65.9087,65.822,65.8827,33336.0
2015-09-15 12:10:00,75.94,76.02,75.91,75.97,35874.0,65.8741,65.9434,65.848,65.9001,35874.0
2015-09-15 12:20:00,75.97,76.02,75.94,76.01,59837.0,65.9001,65.9434,65.8741,65.9348,59837.0
2015-09-15 12:30:00,76.01,76.02,75.98,76.01,70728.0,65.9348,65.9434,65.9087,65.9348,70728.0
2015-09-15 12:40:00,76.01,76.01,75.91,75.99,74085.0,65.9348,65.9348,65.848,65.9174,74085.0
2015-09-15 12:50:00,75.99,75.99,75.91,75.94,60553.0,65.9174,65.9174,65.848,65.8741,60553.0
2015-09-15 13:00:00,75.93,76.0,75.9,75.97,45954.0,65.8654,65.9261,65.8394,65.9001,45954.0
2015-09-15 13:10:00,75.97,76.15,75.94,76.08,74490.0,65.9001,66.0562,65.8741,65.9955,74490.0
2015-09-15 13:20:00,76.09,76.14,76.06,76.1,92915.0,66.0042,66.0475,65.9781,66.0128,92915.0
2015-09-15 13:30:00,76.11,76.21,76.09,76.14,168092.0,66.0215,66.1083,66.0042,66.0475,168092.0
2015-09-15 13:40:00,76.14,76.46,76.11,76.43,172110.0,66.0475,66.3251,66.0215,66.2991,172110.0
2015-09-15 13:50:00,76.43,76.58,76.4,76.45,144437.0,66.2991,66.4292,66.2731,66.3164,144437.0
2015-09-15 14:00:00,76.44,76.46,76.36,76.37,50847.0,66.3078,66.3251,66.2384,66.2471,50847.0
2015-09-15 14:10:00,76.37,76.42,76.31,76.35,67526.0,66.2471,66.2904,66.195,66.2297,67526.0
2015-09-15 14:20:00,76.34,76.42,76.3,76.4,80758.0,66.221,66.2904,66.1863,66.2731,80758.0
2015-09-15 14:30:00,76.4,76.45,76.37,76.41,56247.0,66.2731,66.3164,66.2471,66.2818,56247.0
2015-09-15 14:40:00,76.41,76.45,76.33,76.4,67885.0,66.2818,66.3164,66.2124,66.2731,67885.0
2015-09-15 14:50:00,76.4,76.54,76.39,76.53,154325.0,66.2731,66.3945,66.2644,66.3858,154325.0
2015-09-15 15:00:00,76.55,76.59,76.46,76.52,108056.0,66.4032,66.4379,66.3251,66.3772,108056.0
2015-09-15 15:10:00,76.52,76.67,76.52,76.6,125575.0,66.3772,66.5073,66.3772,66.4466,125575.0
2015-09-15 15:20:00,76.61,76.61,76.52,76.61,110001.0,66.4552,66.4552,66.3772,66.4552,110001.0
2015-09-15 15:30:00,76.6,76.74,76.6,76.73,220612.0,66.4466,66.568,66.4466,66.5593,220612.0
2015-09-15 15:40:00,76.73,76.75,76.56,76.6,290102.0,66.5593,66.5767,66.4119,66.4466,290102.0
2015-09-15 15:50:00,76.61,76.63,76.48,76.5,476641.0,66.4552,66.4726,66.3425,66.3598,476641.0
2015-09-16 09:30:00,76.46,76.69,76.39,76.53,111394.0,66.3251,66.5246,66.2644,66.3858,111394.0
2015-09-16 09:40:00,76.54,76.7,76.47,76.52,121027.0,66.3945,66.5333,66.3338,66.3772,121027.0
2015-09-16 09:50:00,76.54,76.64,76.5,76.59,76171.0,66.3945,66.4813,66.3598,66.4379,76171.0
2015-09-16 10:00:00,76.59,76.69,76.52,76.68,104690.0,66.4379,66.5246,66.3772,66.516,104690.0
2015-09-16 10:10:00,76.67,76.75,76.64,76.65,79057.0,66.5073,66.5767,66.4813,66.4899,79057.0
2015-09-16 10:20:00,76.65,76.73,76.62,76.7,82118.0,66.4899,66.5593,66.4639,66.5333,82118.0
2015-09-16 10:30:00,76.7,76.79,76.69,76.75,73707.0,66.5333,66.6114,66.5246,66.5767,73707.0
2015-09-16 10:40:00,76.76,76.77,76.67,76.71,61221.0,66.5854,66.594,66.5073,66.542,61221.0
2015-09-16 10:50:00,76.71,76.84,76.68,76.84,47074.0,66.542,66.6548,66.516,66.6548,47074.0
2015-09-16 11:00:00,76.84,76.95,76.81,76.95,53052.0,66.6548,66.7502,66.6287,66.7502,53052.0
2015-09-16 11:10:00,76.95,77.06,76.94,77.0,122624.0,66.7502,66.8456,66.7415,66.7935,122624.0
2015-09-16 11:20:00,77.0,77.11,76.98,77.06,84131.0,66.7935,66.889,66.7762,66.8456,84131.0
2015-09-16 11:30:00,77.05,77.11,76.98,77.09,58988.0,66.8369,66.889,66.7762,66.8716,58988.0
2015-09-16 11:40:00,77.08,77.16,77.07,77.13,78524.0,66.8629,66.9323,66.8543,66.9063,78524.0
2015-09-16 11:50:00,77.12,77.17,77.09,77.16,48194.0,66.8976,66.941,66.8716,66.9323,48194.0
2015-09-16 12:00:00,77.16,77.22,77.07,77.07,36341.0,66.9323,66.9844,66.8543,66.8543,36341.0
2015-09-16 12:10:00,77.06,77.23,77.06,77.22,41492.0,66.8456,66.9931,66.8456,66.9844,41492.0
2015-09-16 12:20:00,77.22,77.33,77.19,77.32,80088.0,66.9844,67.0798,66.9584,67.0711,80088.0
2015-09-16 12:30:00,77.32,77.42,77.3,77.38,61742.0,67.0711,67.1579,67.0538,67.1232,61742.0
2015-09-16 12:40:00,77.38,77.38,77.28,77.36,38525.0,67.1232,67.1232,67.0364,67.1058,38525.0
2015-09-16 12:50:00,77.36,77.37,77.31,77.35,32518.0,67.1058,67.1145,67.0625,67.0972,32518.0
2015-09-16 13:00:00,77.34,77.4,77.28,77.38,74818.0,67.0885,67.1405,67.0364,67.1232,74818.0
2015-09-16 13:10:00,77.38,77.39,77.33,77.36,35503.0,67.1232,67.1319,67.0798,67.1058,35503.0
2015-09-16 13:20:00,77.37,77.38,77.24,77.25,44831.0,67.1145,67.1232,67.0017,67.0104,44831.0
2015-09-16 13:30:00,77.26,77.32,77.25,77.25,91899.0,67.0191,67.0711,67.0104,67.0104,91899.0
2015-09-16 13:40:00,77.26,77.4,77.25,77.39,33650.0,67.0191,67.1405,67.0104,67.1319,33650.0
2015-09-16 13:50:00,77.39,77.44,77.36,77.41,55654.0,67.1319,67.1752,67.1058,67.1492,55654.0
2015-09-16 14:00:00,77.42,77.42,77.34,77.35,53394.0,67.1579,67.1579,67.0885,67.0972,53394.0
2015-09-16 14:10:00,77.36,77.37,77.23,77.31,49953.0,67.1058,67.1145,66.9931,67.0625,49953.0
2015-09-16 14:20:00,77.31,77.33,77.21,77.26,59369.0,67.0625,67.0798,66.9757,67.0191,59369.0
2015-09-16 14:30:00,77.26,77.26,77.15,77.15,46494.0,67.0191,67.0191,66.9237,66.9237,46494.0
2015-09-16 14:40:00,77.16,77.29,77.13,77.28,48465.0,66.9323,67.0451,66.9063,67.0364,48465.0
2015-09-16 14:50:00,77.29,77.42,77.25,77.36,90787.0,67.0451,67.1579,67.0104,67.1058,90787.0
2015-09-16 15:00:00,77.37,77.4,77.25,77.26,130280.0,67.1145,67.1405,67.0104,67.0191,130280.0
2015-09-16 15:10:00,77.25,77.36,77.25,77.33,130955.0,67.0104,67.1058,67.0104,67.0798,130955.0
2015-09-16 15:20:00,77.33,77.45,77.31,77.39,129298.0,67.0798,67.1839,67.0625,67.1319,129298.0
2015-09-16 15:30:00,77.4,77.51,77.37,77.46,112487.0,67.1405,67.2359,67.1145,67.1926,112487.0
2015-09-16 15:40:00,77.47,77.49,77.36,77.4,157581.0,67.2012,67.2186,67.1058,67.1405,157581.0
2015-09-16 15:50:00,77.39,77.47,77.3,77.32,401488.0,67.1319,67.2012,67.0538,67.0711,401488.0
2015-09-17 09:30:00,77.46,77.73,77.35,77.51,91434.0,67.1926,67.4268,67.0972,67.2359,91434.0
2015-09-17 09:40:00,77.51,77.55,77.38,77.43,64494.0,67.2359,67.2706,67.1232,67.1665,64494.0
2015-09-17 09:50:00,77.44,77.52,77.37,77.5,38669.0,67.1752,67.2446,67.1145,67.2273,38669.0
2015-09-17 10:00:00,77.5,77.59,77.42,77.46,44158.0,67.2273,67.3053,67.1579,67.1926,44158.0
2015-09-17 10:10:00,77.46,77.6,77.44,77.54,60533.0,67.1926,67.314,67.1752,67.262,60533.0
2015-09-17 10:20:00,77.54,77.6,77.52,77.58,42891.0,67.262,67.314,67.2446,67.2967,42891.0
2015-09-17 10:30:00,77.58,77.62,77.54,77.55,50686.0,67.2967,67.3314,67.262,67.2706,50686.0
2015-09-17 10:40:00,77.55,77.69,77.53,77.68,41909.0,67.2706,67.3921,67.2533,67.3834,41909.0
2015-09-17 10:50:00,77.68,77.7,77.64,77.67,37358.0,67.3834,67.4008,67.3487,67.3747,37358.0
2015-09-17 11:00:00,77.68,77.71,77.65,77.67,33459.0,67.3834,67.4094,67.3574,67.3747,33459.0
2015-09-17 11:10:00,77.68,77.73,77.59,77.59,39916.0,67.3834,67.4268,67.3053,67.3053,39916.0
2015-09-17 11:20:00,77.58,77.67,77.56,77.6,45732.0,67.2967,67.3747,67.2793,67.314,45732.0
2015-09-17 11:30:00,77.61,77.68,77.55,77.68,55154.0,67.3227,67.3834,67.2706,67.3834,55154.0
2015-09-17 11:40:00,77.68,77.72,77.62,77.69,41698.0,67.3834,67.4181,67.3314,67.3921,41698.0
2015-09-17 11:50:00,77.69,77.72,77.65,77.68,30753.0,67.3921,67.4181,67.3574,67.3834,30753.0
2015-09-17 12:00:00,77.68,77.69,77.65,77.67,27035.0,67.3834,67.3921,67.3574,67.3747,27035.0
2015-09-17 12:10:00,77.67,77.77,77.66,77.71,37834.0,67.3747,67.4615,67.3661,67.4094,37834.0
2015-09-17 12:20:00,77.71,77.81,77.71,77.81,29982.0,67.4094,67.4962,67.4094,67.4962,29982.0
2015-09-17 12:30:00,77.81,77.82,77.73,77.73,37426.0,67.4962,67.5049,67.4268,67.4268,37426.0
2015-09-17 12:40:00,77.73,77.79,77.7,77.79,44135.0,67.4268,67.4788,67.4008,67.4788,44135.0
2015-09-17 12:50:00,77.79,77.87,77.77,77.8,27931.0,67.4788,67.5482,67.4615,67.4875,27931.0
2015-09-17 13:00:00,77.8,77.9,77.77,77.87,36083.0,67.4875,67.5742,67.4615,67.5482,36083.0
2015-09-17 13:10:00,77.86,78.02,77.83,77.99,75150.0,67.5396,67.6783,67.5135,67.6523,75150.0
2015-09-17 13:20:00,77.99,78.07,77.95,78.01,65105.0,67.6523,67.7217,67.6176,67.6697,65105.0
2015-09-17 13:30:00,78.02,78.08,77.99,77.99,68276.0,67.6783,67.7304,67.6523,67.6523,68276.0
2015-09-17 13:40:00,78.0,78.11,77.99,78.11,75010.0,67.661,67.7564,67.6523,67.7564,75010.0
2015-09-17 13:50:00,78.11,78.24,78.05,78.14,115556.0,67.7564,67.8692,67.7044,67.7824,115556.0
2015-09-17 14:00:00,78.15,78.4,77.06,77.56,150208.0,67.7911,68.008,66.8456,67.2793,150208.0
2015-09-17 14:10:00,77.57,77.86,77.56,77.7,92572.0,67.288,67.5396,67.2793,67.4008,92572.0
2015-09-17 14:20:00,77.7,77.75,77.46,77.52,112586.0,67.4008,67.4441,67.1926,67.2446,112586.0
2015-09-17 14:30:00,77.52,77.73,77.5,77.54,114032.0,67.2446,67.4268,67.2273,67.262,114032.0
2015-09-17 14:40:00,77.54,78.24,77.53,78.11,163418.0,67.262,67.8692,67.2533,67.7564,163418.0
2015-09-17 14:50:00,78.11,78.18,77.88,77.97,80877.0,67.7564,67.8171,67.5569,67.635,80877.0
2015-09-17 15:00:00,77.99,78.11,77.6,77.65,95141.0,67.6523,67.7564,67.314,67.3574,95141.0
2015-09-17 15:10:00,77.63,77.72,77.26,77.35,180318.0,67.34,67.4181,67.0191,67.0972,180318.0
2015-09-17 15:20:00,77.35,77.35,76.77,77.2,227809.0,67.0972,67.0972,66.594,66.967,227809.0
2015-09-17 15:30:00,77.2,77.42,77.07,77.16,198752.0,66.967,67.1579,66.8543,66.9323,198752.0
2015-09-17 15:40:00,77.16,77.34,77.09,77.25,250843.0,66.9323,67.0885,66.8716,67.0104,250843.0
2015-09-17 15:50:00,77.24,77.27,76.87,77.07,430193.0,67.0017,67.0278,66.6808,66.8543,430193.0
2015-09-18 09:30:00,76.05,76.35,75.77,75.97,2253556.0,65.9695,66.2297,65.7266,65.9001,2253556.0
2015-09-18 09:40:00,75.99,76.21,75.93,76.1,182209.0,65.9174,66.1083,65.8654,66.0128,182209.0
2015-09-18 09:50:00,76.07,76.24,76.0,76.21,194694.0,65.9868,66.1343,65.9261,66.1083,194694.0
2015-09-18 10:00:00,76.21,76.36,76.08,76.31,143462.0,66.1083,66.2384,65.9955,66.195,143462.0
2015-09-18 10:10:00,76.31,76.49,76.3,76.39,132437.0,66.195,66.3511,66.1863,66.2644,132437.0
2015-09-18 10:20:00,76.39,76.63,76.33,76.5,115329.0,66.2644,66.4726,66.2124,66.3598,115329.0
2015-09-18 10:30:00,76.51,76.53,76.26,76.28,100214.0,66.3685,66.3858,66.1516,66.169,100214.0
2015-09-18 10:40:00,76.28,76.31,76.19,76.25,67103.0,66.169,66.195,66.0909,66.143,67103.0
2015-09-18 10:50:00,76.26,76.36,76.22,76.33,73406.0,66.1516,66.2384,66.1169,66.2124,73406.0
2015-09-18 11:00:00,76.31,76.37,76.28,76.34,53095.0,66.195,66.2471,66.169,66.221,53095.0
2015-09-18 11:10:00,76.35,76.4,76.27,76.36,62118.0,66.2297,66.2731,66.1603,66.2384,62118.0
2015-09-18 11:20:00,76.36,76.8,76.3,76.34,367497.0,66.2384,66.6201,66.1863,66.221,367497.0
2015-09-18 11:30:00,76.33,76.39,76.15,76.31,189994.0,66.2124,66.2644,66.0562,66.195,189994.0
2015-09-18 11:40:00,76.32,76.54,76.3,76.52,100165.0,66.2037,66.3945,66.1863,66.3772,100165.0
2015-09-18 11:50:00,76.51,76.52,76.45,76.47,75569.0,66.3685,66.3772,66.3164,66.3338,75569.0
2015-09-18 12:00:00,76.47,76.51,76.42,76.48,106455.0,66.3338,66.3685,66.2904,66.3425,106455.0
2015-09-18 12:10:00,76.48,76.48,76.36,76.4,86381.0,66.3425,66.3425,66.2384,66.2731,86381.0
2015-09-18 12:20:00,76.4,76.43,76.28,76.39,94743.0,66.2731,66.2991,66.169,66.2644,94743.0
2015-09-18 12:30:00,76.38,76.46,76.32,76.42,85212.0,66.2557,66.3251,66.2037,66.2904,85212.0
2015-09-18 12:40:00,76.42,76.45,76.33,76.43,106907.0,66.2904,66.3164,66.2124,66.2991,106907.0
2015-09-18 12:50:00,76.44,76.48,76.37,76.42,115821.0,66.3078,66.3425,66.2471,66.2904,115821.0
2015-09-18 13:00:00,76.42,76.5,76.35,76.4,116090.0,66.2904,66.3598,66.2297,66.2731,116090.0
2015-09-18 13:10:00,76.4,76.46,76.23,76.26,43381.0,66.2731,66.3251,66.1256,66.1516,43381.0
2015-09-18 13:20:00,76.24,76.24,76.03,76.13,92609.0,66.1343,66.1343,65.9521,66.0389,92609.0
2015-09-18 13:30:00,76.12,76.13,75.9,75.92,137464.0,66.0302,66.0389,65.8394,65.8567,137464.0
2015-09-18 13:40:00,75.92,76.05,75.92,76.04,295131.0,65.8567,65.9695,65.8567,65.9608,295131.0
2015-09-18 13:50:00,76.04,76.04,75.9,75.98,308325.0,65.9608,65.9608,65.8394,65.9087,308325.0
2015-09-18 14:00:00,75.98,76.18,75.93,76.12,197173.0,65.9087,66.0822,65.8654,66.0302,197173.0
2015-09-18 14:10:00,76.12,76.21,76.05,76.07,101680.0,66.0302,66.1083,65.9695,65.9868,101680.0
2015-09-18 14:20:00,76.07,76.22,76.07,76.1,60313.0,65.9868,66.1169,65.9868,66.0128,60313.0
2015-09-18 14:30:00,76.1,76.13,75.96,76.06,93723.0,66.0128,66.0389,65.8914,65.9781,93723.0
2015-09-18 14:40:00,76.08,76.16,76.0,76.06,121990.0,65.9955,66.0649,65.9261,65.9781,121990.0
2015-09-18 14:50:00,76.06,76.18,75.96,76.11,93505.0,65.9781,66.0822,65.8914,66.0215,93505.0
2015-09-18 15:00:00,76.11,76.2,75.98,75.98,184656.0,66.0215,66.0996,65.9087,65.9087,184656.0
2015-09-18 15:10:00,75.99,76.08,75.99,76.01,131494.0,65.9174,65.9955,65.9174,65.9348,131494.0
2015-09-18 15:20:00,76.01,76.01,75.89,75.96,222428.0,65.9348,65.9348,65.8307,65.8914,222428.0
2015-09-18 15:30:00,75.95,76.0,75.88,75.92,171365.0,65.8827,65.9261,65.822,65.8567,171365.0
2015-09-18 15:40:00,75.92,75.93,75.72,75.73,489854.0,65.8567,65.8654,65.6832,65.6919,489854.0
2015-09-18 15:50:00,75.74,76.01,75.73,75.98,745374.0,65.7006,65.9348,65.6919,65.9087,745374.0
2015-09-21 09:30:00,76.42,76.75,76.37,76.67,122140.0,66.2904,66.5767,66.2471,66.5073,122140.0
2015-09-21 09:40:00,76.69,76.96,76.62,76.85,95189.0,66.5246,66.7588,66.4639,66.6634,95189.0
2015-09-21 09:50:00,76.86,76.93,76.62,76.63,114474.0,66.6721,66.7328,66.4639,66.4726,114474.0
2015-09-21 10:00:00,76.64,76.89,76.54,76.85,82876.0,66.4813,66.6981,66.3945,66.6634,82876.0
2015-09-21 10:10:00,76.88,76.91,76.79,76.88,58698.0,66.6895,66.7155,66.6114,66.6895,58698.0
2015-09-21 10:20:00,76.88,77.0,76.87,76.93,63757.0,66.6895,66.7935,66.6808,66.7328,63757.0
2015-09-21 10:30:00,76.94,77.32,76.94,77.2,92859.0,66.7415,67.0711,66.7415,66.967,92859.0
2015-09-21 10:40:00,77.21,77.27,77.13,77.13,42789.0,66.9757,67.0278,66.9063,66.9063,42789.0
2015-09-21 10:50:00,77.13,77.24,76.94,77.0,61841.0,66.9063,67.0017,66.7415,66.7935,61841.0
2015-09-21 11:00:00,76.99,77.0,76.89,76.92,88307.0,66.7849,66.7935,66.6981,66.7242,88307.0
2015-09-21 11:10:00,76.92,77.05,76.92,77.03,51876.0,66.7242,66.8369,66.7242,66.8196,51876.0
2015-09-21 11:20:00,77.04,77.08,77.0,77.04,53100.0,66.8282,66.8629,66.7935,66.8282,53100.0
2015-09-21 11:30:00,77.05,77.11,76.87,76.88,62147.0,66.8369,66.889,66.6808,66.6895,62147.0
2015-09-21 11:40:00,76.88,76.89,76.73,76.8,46090.0,66.6895,66.6981,66.5593,66.6201,46090.0
2015-09-21 11:50:00,76.81,76.84,76.75,76.84,32771.0,66.6287,66.6548,66.5767,66.6548,32771.0
2015-09-21 12:00:00,76.84,76.84,76.55,76.61,57239.0,66.6548,66.6548,66.4032,66.4552,57239.0
2015-09-21 12:10:00,76.6,76.68,76.58,76.64,29878.0,66.4466,66.516,66.4292,66.4813,29878.0
2015-09-21 12:20:00,76.64,76.72,76.64,76.71,22182.0,66.4813,66.5507,66.4813,66.542,22182.0
2015-09-21 12:30:00,76.7,76.71,76.49,76.57,80843.0,66.5333,66.542,66.3511,66.4205,80843.0
2015-09-21 12:40:00,76.56,76.65,76.56,76.56,28880.0,66.4119,66.4899,66.4119,66.4119,28880.0
2015-09-21 12:50:00,76.56,76.58,76.31,76.38,79659.0,66.4119,66.4292,66.195,66.2557,79659.0
2015-09-21 13:00:00,76.38,76.55,76.37,76.51,45564.0,66.2557,66.4032,66.2471,66.3685,45564.0
2015-09-21 13:10:00,76.51,76.61,76.47,76.54,64592.0,66.3685,66.4552,66.3338,66.3945,64592.0
2015-09-21 13:20:00,76.54,76.61,76.53,76.53,51587.0,66.3945,66.4552,66.3858,66.3858,51587.0
2015-09-21 13:30:00,76.54,76.68,76.48,76.66,60235.0,66.3945,66.516,66.3425,66.4986,60235.0
2015-09-21 13:40:00,76.65,76.7,76.56,76.56,51952.0,66.4899,66.5333,66.4119,66.4119,51952.0
2015-09-21 13:50:00,76.55,76.57,76.45,76.49,49596.0,66.4032,66.4205,66.3164,66.3511,49596.0
2015-09-21 14:00:00,76.48,76.6,76.48,76.5,36538.0,66.3425,66.4466,66.3425,66.3598,36538.0
2015-09-21 14:10:00,76.51,76.52,76.45,76.47,51017.0,66.3685,66.3772,66.3164,66.3338,51017.0
2015-09-21 14:20:00,76.48,76.55,76.46,76.5,60902.0,66.3425,66.4032,66.3251,66.3598,60902.0
2015-09-21 14:30:00,76.5,76.67,76.46,76.67,68773.0,66.3598,66.5073,66.3251,66.5073,68773.0
2015-09-21 14:40:00,76.67,76.77,76.62,76.77,63749.0,66.5073,66.594,66.4639,66.594,63749.0
2015-09-21 14:50:00,76.77,76.92,76.77,76.83,65790.0,66.594,66.7242,66.594,66.6461,65790.0
2015-09-21 15:00:00,76.83,76.84,76.77,76.82,56314.0,66.6461,66.6548,66.594,66.6374,56314.0
2015-09-21 15:10:00,76.82,76.89,76.8,76.84,90992.0,66.6374,66.6981,66.6201,66.6548,90992.0
2015-09-21 15:20:00,76.84,76.86,76.81,76.86,163172.0,66.6548,66.6721,66.6287,66.6721,163172.0
2015-09-21 15:30:00,76.86,76.91,76.62,76.64,140437.0,66.6721,66.7155,66.4639,66.4813,140437.0
2015-09-21 15:40:00,76.64,76.76,76.62,76.72,126727.0,66.4813,66.5854,66.4639,66.5507,126727.0
2015-09-21 15:50:00,76.72,76.76,76.63,76.75,211088.0,66.5507,66.5854,66.4726,66.5767,211088.0
2015-09-22 09:30:00,75.61,75.76,75.52,75.7,139949.0,65.5878,65.7179,65.5097,65.6659,139949.0
2015-09-22 09:40:00,75.67,75.75,75.48,75.48,88394.0,65.6398,65.7092,65.475,65.475,88394.0
2015-09-22 09:50:00,75.48,75.68,75.4,75.59,84602.0,65.475,65.6485,65.4056,65.5704,84602.0
2015-09-22 10:00:00,75.58,75.64,75.41,75.42,89535.0,65.5618,65.6138,65.4143,65.423,89535.0
2015-09-22 10:10:00,75.4,75.4,75.2,75.2,81780.0,65.4056,65.4056,65.2321,65.2321,81780.0
2015-09-22 10:20:00,75.21,75.22,75.08,75.13,64582.0,65.2408,65.2495,65.128,65.1714,64582.0
2015-09-22 10:30:00,75.13,75.16,75.03,75.06,72304.0,65.1714,65.1974,65.0847,65.1107,72304.0
2015-09-22 10:40:00,75.05,75.09,75.01,75.05,79621.0,65.102,65.1367,65.0673,65.102,79621.0
2015-09-22 10:50:00,75.05,75.17,75.03,75.13,63529.0,65.102,65.2061,65.0847,65.1714,63529.0
2015-09-22 11:00:00,75.15,75.22,75.07,75.07,44345.0,65.1888,65.2495,65.1194,65.1194,44345.0
2015-09-22 11:10:00,75.09,75.22,75.08,75.21,50542.0,65.1367,65.2495,65.128,65.2408,50542.0
2015-09-22 11:20:00,75.22,75.25,75.09,75.09,36215.0,65.2495,65.2755,65.1367,65.1367,36215.0
2015-09-22 11:30:00,75.08,75.19,75.08,75.08,43670.0,65.128,65.2235,65.128,65.128,43670.0
2015-09-22 11:40:00,75.08,75.21,75.07,75.2,51082.0,65.128,65.2408,65.1194,65.2321,51082.0
2015-09-22 11:50:00,75.19,75.25,75.11,75.11,41916.0,65.2235,65.2755,65.1541,65.1541,41916.0
2015-09-22 12:00:00,75.1,75.33,75.05,75.32,55509.0,65.1454,65.3449,65.102,65.3362,55509.0
2015-09-22 12:10:00,75.31,75.32,75.17,75.26,53973.0,65.3276,65.3362,65.2061,65.2842,53973.0
2015-09-22 12:20:00,75.25,75.29,75.11,75.16,41028.0,65.2755,65.3102,65.1541,65.1974,41028.0
2015-09-22 12:30:00,75.17,75.18,75.09,75.17,44272.0,65.2061,65.2148,65.1367,65.2061,44272.0
2015-09-22 12:40:00,75.18,75.2,75.02,75.05,98861.0,65.2148,65.2321,65.076,65.102,98861.0
2015-09-22 12:50:00,75.04,75.06,75.0,75.01,87725.0,65.0933,65.1107,65.0586,65.0673,87725.0
2015-09-22 13:00:00,75.0,75.22,75.0,75.09,63468.0,65.0586,65.2495,65.0586,65.1367,63468.0
2015-09-22 13:10:00,75.1,75.18,75.03,75.12,107024.0,65.1454,65.2148,65.0847,65.1627,107024.0
2015-09-22 13:20:00,75.13,75.16,75.01,75.07,84213.0,65.1714,65.1974,65.0673,65.1194,84213.0
2015-09-22 13:30:00,75.07,75.22,75.06,75.19,41804.0,65.1194,65.2495,65.1107,65.2235,41804.0
2015-09-22 13:40:00,75.19,75.32,75.19,75.21,47782.0,65.2235,65.3362,65.2235,65.2408,47782.0
2015-09-22 13:50:00,75.22,75.22,75.11,75.16,67816.0,65.2495,65.2495,65.1541,65.1974,67816.0
2015-09-22 14:00:00,75.16,75.2,75.09,75.1,85422.0,65.1974,65.2321,65.1367,65.1454,85422.0
2015-09-22 14:10:00,75.1,75.18,75.08,75.11,134831.0,65.1454,65.2148,65.128,65.1541,134831.0
2015-09-22 14:20:00,75.13,75.19,75.05,75.18,66813.0,65.1714,65.2235,65.102,65.2148,66813.0
2015-09-22 14:30:00,75.18,75.26,75.13,75.2,87871.0,65.2148,65.2842,65.1714,65.2321,87871.0
2015-09-22 14:40:00,75.2,75.2,75.08,75.13,77778.0,65.2321,65.2321,65.128,65.1714,77778.0
2015-09-22 14:50:00,75.12,75.23,75.08,75.2,81588.0,65.1627,65.2582,65.128,65.2321,81588.0
2015-09-22 15:00:00,75.21,75.22,75.13,75.18,105102.0,65.2408,65.2495,65.1714,65.2148,105102.0
2015-09-22 15:10:00,75.18,75.27,75.15,75.21,132792.0,65.2148,65.2929,65.1888,65.2408,132792.0
2015-09-22 15:20:00,75.22,75.42,75.19,75.33,179458.0,65.2495,65.423,65.2235,65.3449,179458.0
2015-09-22 15:30:00,75.34,75.62,75.34,75.61,172837.0,65.3536,65.5965,65.3536,65.5878,172837.0
2015-09-22 15:40:00,75.6,75.71,75.55,75.62,185034.0,65.5791,65.6745,65.5357,65.5965,185034.0
2015-09-22 15:50:00,75.61,75.77,75.58,75.67,442922.0,65.5878,65.7266,65.5618,65.6398,442922.0
2015-09-23 09:30:00,75.51,75.96,75.51,75.78,176158.0,65.501,65.8914,65.501,65.7353,176158.0
2015-09-23 09:40:00,75.78,75.85,75.68,75.77,77416.0,65.7353,65.796,65.6485,65.7266,77416.0
2015-09-23 09:50:00,75.77,75.83,75.68,75.77,63886.0,65.7266,65.7786,65.6485,65.7266,63886.0
2015-09-23 10:00:00,75.78,75.9,75.74,75.8,72655.0,65.7353,65.8394,65.7006,65.7526,72655.0
2015-09-23 10:10:00,75.81,75.88,75.76,75.87,62682.0,65.7613,65.822,65.7179,65.8133,62682.0
2015-09-23 10:20:00,75.86,75.92,75.8,75.85,52772.0,65.8047,65.8567,65.7526,65.796,52772.0
2015-09-23 10:30:00,75.86,75.9,75.72,75.72,79070.0,65.8047,65.8394,65.6832,65.6832,79070.0
2015-09-23 10:40:00,75.72,75.76,75.66,75.76,50892.0,65.6832,65.7179,65.6312,65.7179,50892.0
2015-09-23 10:50:00,75.76,75.89,75.76,75.78,37050.0,65.7179,65.8307,65.7179,65.7353,37050.0
2015-09-23 11:00:00,75.77,75.78,75.69,75.74,47661.0,65.7266,65.7353,65.6572,65.7006,47661.0
2015-09-23 11:10:00,75.72,75.73,75.64,75.69,138905.0,65.6832,65.6919,65.6138,65.6572,138905.0
2015-09-23 11:20:00,75.69,75.7,75.57,75.59,77840.0,65.6572,65.6659,65.5531,65.5704,77840.0
2015-09-23 11:30:00,75.6,75.61,75.53,75.59,74001.0,65.5791,65.5878,65.5184,65.5704,74001.0
2015-09-23 11:40:00,75.59,75.59,75.4,75.42,54684.0,65.5704,65.5704,65.4056,65.423,54684.0
2015-09-23 11:50:00,75.42,75.5,75.42,75.45,52105.0,65.423,65.4924,65.423,65.449,52105.0
2015-09-23 12:00:00,75.46,75.47,75.26,75.33,67528.0,65.4577,65.4663,65.2842,65.3449,67528.0
2015-09-23 12:10:00,75.34,75.39,75.31,75.37,51686.0,65.3536,65.397,65.3276,65.3796,51686.0
2015-09-23 12:20:00,75.39,75.39,75.25,75.29,90674.0,65.397,65.397,65.2755,65.3102,90674.0
2015-09-23 12:30:00,75.29,75.34,75.26,75.33,50144.0,65.3102,65.3536,65.2842,65.3449,50144.0
2015-09-23 12:40:00,75.32,75.37,75.28,75.31,76813.0,65.3362,65.3796,65.3015,65.3276,76813.0
2015-09-23 12:50:00,75.31,75.38,75.26,75.32,77624.0,65.3276,65.3883,65.2842,65.3362,77624.0
2015-09-23 13:00:00,75.32,75.4,75.27,75.36,50377.0,65.3362,65.4056,65.2929,65.3709,50377.0
2015-09-23 13:10:00,75.37,75.37,75.32,75.33,31223.0,65.3796,65.3796,65.3362,65.3449,31223.0
2015-09-23 13:20:00,75.34,75.35,75.13,75.17,46643.0,65.3536,65.3623,65.1714,65.2061,46643.0
2015-09-23 13:30:00,75.17,75.24,75.17,75.23,30996.0,65.2061,65.2668,65.2061,65.2582,30996.0
2015-09-23 13:40:00,75.23,75.53,75.2,75.5,55421.0,65.2582,65.5184,65.2321,65.4924,55421.0
2015-09-23 13:50:00,75.5,75.54,75.48,75.54,55751.0,65.4924,65.5271,65.475,65.5271,55751.0
2015-09-23 14:00:00,75.54,75.64,75.49,75.61,63513.0,65.5271,65.6138,65.4837,65.5878,63513.0
2015-09-23 14:10:00,75.62,75.66,75.58,75.59,26535.0,65.5965,65.6312,65.5618,65.5704,26535.0
2015-09-23 14:20:00,75.59,75.6,75.5,75.56,45338.0,65.5704,65.5791,65.4924,65.5444,45338.0
2015-09-23 14:30:00,75.56,75.64,75.53,75.56,68708.0,65.5444,65.6138,65.5184,65.5444,68708.0
2015-09-23 14:40:00,75.56,75.57,75.52,75.56,71577.0,65.5444,65.5531,65.5097,65.5444,71577.0
2015-09-23 14:50:00,75.56,75.57,75.43,75.56,44488.0,65.5444,65.5531,65.4317,65.5444,44488.0
2015-09-23 15:00:00,75.56,75.63,75.49,75.58,50809.0,65.5444,65.6051,65.4837,65.5618,50809.0
2015-09-23 15:10:00,75.58,75.6,75.42,75.53,54631.0,65.5618,65.5791,65.423,65.5184,54631.0
2015-09-23 15:20:00,75.54,75.57,75.44,75.52,59991.0,65.5271,65.5531,65.4403,65.5097,59991.0
2015-09-23 15:30:00,75.53,75.61,75.46,75.6,80644.0,65.5184,65.5878,65.4577,65.5791,80644.0
2015-09-23 15:40:00,75.59,75.69,75.56,75.69,93267.0,65.5704,65.6572,65.5444,65.6572,93267.0
2015-09-23 15:50:00,75.69,75.73,75.63,75.63,228411.0,65.6572,65.6919,65.6051,65.6051,228411.0
2015-09-24 09:30:00,74.99,75.03,74.49,74.53,366594.0,65.05,65.0847,64.6162,64.6509,366594.0
2015-09-24 09:40:00,74.53,74.56,74.43,74.5,206449.0,64.6509,64.677,64.5642,64.6249,206449.0
2015-09-24 09:50:00,74.5,74.52,74.33,74.42,150093.0,64.6249,64.6423,64.4775,64.5555,150093.0
2015-09-24 10:00:00,74.41,74.63,74.41,74.57,70013.0,64.5469,64.7377,64.5469,64.6856,70013.0
2015-09-24 10:10:00,74.58,74.6,74.33,74.37,125529.0,64.6943,64.7117,64.4775,64.5122,125529.0
2015-09-24 10:20:00,74.37,74.38,74.03,74.05,184162.0,64.5122,64.5208,64.2172,64.2346,184162.0
2015-09-24 10:30:00,74.06,74.18,74.05,74.12,185714.0,64.2432,64.3473,64.2346,64.2953,185714.0
2015-09-24 10:40:00,74.12,74.13,73.94,73.99,173559.0,64.2953,64.304,64.1392,64.1825,173559.0
2015-09-24 10:50:00,73.99,74.0,73.88,73.98,106833.0,64.1825,64.1912,64.0871,64.1739,106833.0
2015-09-24 11:00:00,73.99,74.0,73.85,73.97,138261.0,64.1825,64.1912,64.0611,64.1652,138261.0
2015-09-24 11:10:00,73.96,74.04,73.91,74.02,133671.0,64.1565,64.2259,64.1131,64.2085,133671.0
2015-09-24 11:20:00,74.03,74.09,73.98,74.03,130258.0,64.2172,64.2693,64.1739,64.2172,130258.0
2015-09-24 11:30:00,74.03,74.22,74.02,74.22,111113.0,64.2172,64.382,64.2085,64.382,111113.0
2015-09-24 11:40:00,74.22,74.3,74.15,74.16,55861.0,64.382,64.4514,64.3213,64.33,55861.0
2015-09-24 11:50:00,74.17,74.34,74.15,74.32,73319.0,64.3387,64.4861,64.3213,64.4688,73319.0
2015-09-24 12:00:00,74.32,74.4,74.31,74.32,57832.0,64.4688,64.5382,64.4601,64.4688,57832.0
2015-09-24 12:10:00,74.32,74.35,74.22,74.26,56971.0,64.4688,64.4948,64.382,64.4167,56971.0
2015-09-24 12:20:00,74.25,74.37,74.24,74.32,49675.0,64.4081,64.5122,64.3994,64.4688,49675.0
2015-09-24 12:30:00,74.33,74.46,74.32,74.37,83672.0,64.4775,64.5902,64.4688,64.5122,83672.0
2015-09-24 12:40:00,74.37,74.41,74.18,74.2,92033.0,64.5122,64.5469,64.3473,64.3647,92033.0
2015-09-24 12:50:00,74.2,74.22,74.02,74.03,71870.0,64.3647,64.382,64.2085,64.2172,71870.0
2015-09-24 13:00:00,74.03,74.12,74.01,74.05,93890.0,64.2172,64.2953,64.1999,64.2346,93890.0
2015-09-24 13:10:00,74.05,74.11,74.03,74.04,78667.0,64.2346,64.2866,64.2172,64.2259,78667.0
2015-09-24 13:20:00,74.04,74.09,73.98,74.09,87750.0,64.2259,64.2693,64.1739,64.2693,87750.0
2015-09-24 13:30:00,74.08,74.26,74.04,74.12,103849.0,64.2606,64.4167,64.2259,64.2953,103849.0
2015-09-24 13:40:00,74.12,74.32,74.09,74.31,82389.0,64.2953,64.4688,64.2693,64.4601,82389.0
2015-09-24 13:50:00,74.31,74.39,74.27,74.31,45521.0,64.4601,64.5295,64.4254,64.4601,45521.0
2015-09-24 14:00:00,74.31,74.37,74.28,74.33,51020.0,64.4601,64.5122,64.4341,64.4775,51020.0
2015-09-24 14:10:00,74.34,74.48,74.32,74.44,61093.0,64.4861,64.6076,64.4688,64.5729,61093.0
2015-09-24 14:20:00,74.45,74.65,74.44,74.55,91725.0,64.5816,64.755,64.5729,64.6683,91725.0
2015-09-24 14:30:00,74.55,74.58,74.47,74.51,80248.0,64.6683,64.6943,64.5989,64.6336,80248.0
2015-09-24 14:40:00,74.52,74.84,74.43,74.84,113106.0,64.6423,64.9199,64.5642,64.9199,113106.0
2015-09-24 14:50:00,74.84,74.94,74.73,74.81,82447.0,64.9199,65.0066,64.8244,64.8938,82447.0
2015-09-24 15:00:00,74.81,74.89,74.61,74.64,124376.0,64.8938,64.9632,64.7203,64.7464,124376.0
2015-09-24 15:10:00,74.64,74.76,74.54,74.68,189925.0,64.7464,64.8505,64.6596,64.7811,189925.0
2015-09-24 15:20:00,74.69,74.8,74.6,74.7,155557.0,64.7897,64.8852,64.7117,64.7984,155557.0
2015-09-24 15:30:00,74.72,74.8,74.64,74.67,184463.0,64.8158,64.8852,64.7464,64.7724,184463.0
2015-09-24 15:40:00,74.68,74.8,74.64,74.78,273008.0,64.7811,64.8852,64.7464,64.8678,273008.0
2015-09-24 15:50:00,74.77,74.85,74.59,74.72,415639.0,64.8591,64.9285,64.703,64.8158,415639.0
2015-09-25 09:30:00,75.39,75.5,75.07,75.11,125947.0,65.397,65.4924,65.1194,65.1541,125947.0
2015-09-25 09:40:00,75.09,75.3,74.92,75.25,137961.0,65.1367,65.3189,64.9893,65.2755,137961.0
2015-09-25 09:50:00,75.24,75.32,75.16,75.17,119885.0,65.2668,65.3362,65.1974,65.2061,119885.0
2015-09-25 10:00:00,75.17,75.23,75.01,75.09,83323.0,65.2061,65.2582,65.0673,65.1367,83323.0
2015-09-25 10:10:00,75.09,75.13,75.0,75.09,80442.0,65.1367,65.1714,65.0586,65.1367,80442.0
2015-09-25 10:20:00,75.09,75.19,74.99,75.05,69126.0,65.1367,65.2235,65.05,65.102,69126.0
2015-09-25 10:30:00,75.04,75.27,74.99,75.27,71120.0,65.0933,65.2929,65.05,65.2929,71120.0
2015-09-25 10:40:00,75.27,75.33,75.18,75.28,87905.0,65.2929,65.3449,65.2148,65.3015,87905.0
2015-09-25 10:50:00,75.3,75.43,75.23,75.41,61691.0,65.3189,65.4317,65.2582,65.4143,61691.0
2015-09-25 11:00:00,75.41,75.41,75.28,75.34,52991.0,65.4143,65.4143,65.3015,65.3536,52991.0
2015-09-25 11:10:00,75.33,75.42,75.3,75.31,81915.0,65.3449,65.423,65.3189,65.3276,81915.0
2015-09-25 11:20:00,75.33,75.41,75.28,75.37,44705.0,65.3449,65.4143,65.3015,65.3796,44705.0
2015-09-25 11:30:00,75.37,75.38,75.16,75.18,59507.0,65.3796,65.3883,65.1974,65.2148,59507.0
2015-09-25 11:40:00,75.17,75.34,75.16,75.29,51102.0,65.2061,65.3536,65.1974,65.3102,51102.0
2015-09-25 11:50:00,75.28,75.34,75.26,75.32,38817.0,65.3015,65.3536,65.2842,65.3362,38817.0
2015-09-25 12:00:00,75.32,75.32,75.24,75.3,50190.0,65.3362,65.3362,65.2668,65.3189,50190.0
2015-09-25 12:10:00,75.31,75.36,75.14,75.16,43794.0,65.3276,65.3709,65.1801,65.1974,43794.0
2015-09-25 12:20:00,75.17,75.29,75.14,75.26,37009.0,65.2061,65.3102,65.1801,65.2842,37009.0
2015-09-25 12:30:00,75.27,75.33,75.25,75.3,41616.0,65.2929,65.3449,65.2755,65.3189,41616.0
2015-09-25 12:40:00,75.29,75.45,75.28,75.38,42843.0,65.3102,65.449,65.3015,65.3883,42843.0
2015-09-25 12:50:00,75.37,75.43,75.3,75.31,36937.0,65.3796,65.4317,65.3189,65.3276,36937.0
2015-09-25 13:00:00,75.31,75.49,75.31,75.47,69270.0,65.3276,65.4837,65.3276,65.4663,69270.0
2015-09-25 13:10:00,75.47,75.63,75.45,75.56,60668.0,65.4663,65.6051,65.449,65.5444,60668.0
2015-09-25 13:20:00,75.56,75.57,75.47,75.5,53045.0,65.5444,65.5531,65.4663,65.4924,53045.0
2015-09-25 13:30:00,75.51,75.56,75.48,75.56,65138.0,65.501,65.5444,65.475,65.5444,65138.0
2015-09-25 13:40:00,75.56,75.64,75.51,75.6,59367.0,65.5444,65.6138,65.501,65.5791,59367.0
2015-09-25 13:50:00,75.59,75.62,75.56,75.56,58683.0,65.5704,65.5965,65.5444,65.5444,58683.0
2015-09-25 14:00:00,75.56,75.67,75.55,75.63,62762.0,65.5444,65.6398,65.5357,65.6051,62762.0
2015-09-25 14:10:00,75.63,75.64,75.38,75.39,87560.0,65.6051,65.6138,65.3883,65.397,87560.0
2015-09-25 14:20:00,75.39,75.43,75.22,75.25,110942.0,65.397,65.4317,65.2495,65.2755,110942.0
2015-09-25 14:30:00,75.24,75.25,75.09,75.14,107037.0,65.2668,65.2755,65.1367,65.1801,107037.0
2015-09-25 14:40:00,75.13,75.15,74.9,74.91,106639.0,65.1714,65.1888,64.9719,64.9806,106639.0
2015-09-25 14:50:00,74.91,75.11,74.88,75.08,96568.0,64.9806,65.1541,64.9546,65.128,96568.0
2015-09-25 15:00:00,75.08,75.09,74.74,74.78,146477.0,65.128,65.1367,64.8331,64.8678,146477.0
2015-09-25 15:10:00,74.76,74.87,74.72,74.81,159484.0,64.8505,64.9459,64.8158,64.8938,159484.0
2015-09-25 15:20:00,74.81,75.04,74.77,74.92,176461.0,64.8938,65.0933,64.8591,64.9893,176461.0
2015-09-25 15:30:00,74.91,75.09,74.87,75.04,198455.0,64.9806,65.1367,64.9459,65.0933,198455.0
2015-09-25 15:40:00,75.04,75.21,74.99,75.08,270630.0,65.0933,65.2408,65.05,65.128,270630.0
2015-09-25 15:50:00,75.09,75.12,75.0,75.09,393775.0,65.1367,65.1627,65.0586,65.1367,393775.0
2015-09-28 09:30:00,74.46,74.7,74.33,74.48,131296.0,64.5902,64.7984,64.4775,64.6076,131296.0
2015-09-28 09:40:00,74.52,74.59,74.34,74.38,109183.0,64.6423,64.703,64.4861,64.5208,109183.0
2015-09-28 09:50:00,74.38,74.6,74.34,74.49,78359.0,64.5208,64.7117,64.4861,64.6162,78359.0
2015-09-28 10:00:00,74.5,74.59,74.38,74.42,79927.0,64.6249,64.703,64.5208,64.5555,79927.0
2015-09-28 10:10:00,74.39,74.39,74.21,74.21,98854.0,64.5295,64.5295,64.3734,64.3734,98854.0
2015-09-28 10:20:00,74.21,74.33,74.15,74.3,60954.0,64.3734,64.4775,64.3213,64.4514,60954.0
2015-09-28 10:30:00,74.3,74.35,74.19,74.25,56330.0,64.4514,64.4948,64.356,64.4081,56330.0
2015-09-28 10:40:00,74.25,74.31,74.1,74.16,65510.0,64.4081,64.4601,64.2779,64.33,65510.0
2015-09-28 10:50:00,74.16,74.18,74.07,74.17,57496.0,64.33,64.3473,64.2519,64.3387,57496.0
2015-09-28 11:00:00,74.18,74.22,74.1,74.11,63453.0,64.3473,64.382,64.2779,64.2866,63453.0
2015-09-28 11:10:00,74.12,74.13,74.0,74.0,87859.0,64.2953,64.304,64.1912,64.1912,87859.0
2015-09-28 11:20:00,74.01,74.04,73.79,73.85,63926.0,64.1999,64.2259,64.009,64.0611,63926.0
2015-09-28 11:30:00,73.85,73.93,73.79,73.84,63429.0,64.0611,64.1305,64.009,64.0524,63429.0
2015-09-28 11:40:00,73.85,73.89,73.78,73.79,55430.0,64.0611,64.0958,64.0004,64.009,55430.0
2015-09-28 11:50:00,73.78,73.82,73.71,73.72,68889.0,64.0004,64.0351,63.9396,63.9483,68889.0
2015-09-28 12:00:00,73.71,73.75,73.59,73.6,83856.0,63.9396,63.9743,63.8355,63.8442,83856.0
2015-09-28 12:10:00,73.6,73.62,73.45,73.47,83366.0,63.8442,63.8616,63.7141,63.7315,83366.0
2015-09-28 12:20:00,73.45,73.53,73.4,73.46,98320.0,63.7141,63.7835,63.6707,63.7228,98320.0
2015-09-28 12:30:00,73.46,73.53,73.41,73.48,141326.0,63.7228,63.7835,63.6794,63.7401,141326.0
2015-09-28 12:40:00,73.49,73.51,73.44,73.49,97943.0,63.7488,63.7662,63.7054,63.7488,97943.0
2015-09-28 12:50:00,73.48,73.56,73.39,73.46,71132.0,63.7401,63.8095,63.6621,63.7228,71132.0
2015-09-28 13:00:00,73.46,73.65,73.46,73.6,81761.0,63.7228,63.8876,63.7228,63.8442,81761.0
2015-09-28 13:10:00,73.59,73.59,73.42,73.48,121233.0,63.8355,63.8355,63.6881,63.7401,121233.0
2015-09-28 13:20:00,73.45,73.52,73.38,73.52,168113.0,63.7141,63.7748,63.6534,63.7748,168113.0
2015-09-28 13:30:00,73.51,73.72,73.5,73.7,62977.0,63.7662,63.9483,63.7575,63.931,62977.0
2015-09-28 13:40:00,73.7,73.73,73.6,73.63,59857.0,63.931,63.957,63.8442,63.8702,59857.0
2015-09-28 13:50:00,73.63,73.64,73.51,73.53,68860.0,63.8702,63.8789,63.7662,63.7835,68860.0
2015-09-28 14:00:00,73.54,73.57,73.35,73.47,190642.0,63.7922,63.8182,63.6274,63.7315,190642.0
2015-09-28 14:10:00,73.46,73.49,73.4,73.47,95224.0,63.7228,63.7488,63.6707,63.7315,95224.0
2015-09-28 14:20:00,73.47,73.54,73.43,73.49,83293.0,63.7315,63.7922,63.6968,63.7488,83293.0
2015-09-28 14:30:00,73.48,73.53,73.41,73.53,83213.0,63.7401,63.7835,63.6794,63.7835,83213.0
2015-09-28 14:40:00,73.52,73.57,73.42,73.44,79068.0,63.7748,63.8182,63.6881,63.7054,79068.0
2015-09-28 14:50:00,73.43,73.44,73.34,73.37,71093.0,63.6968,63.7054,63.6187,63.6447,71093.0
2015-09-28 15:00:00,73.37,73.47,73.31,73.32,236202.0,63.6447,63.7315,63.5927,63.6013,236202.0
2015-09-28 15:10:00,73.33,73.38,73.25,73.37,144342.0,63.61,63.6534,63.5406,63.6447,144342.0
2015-09-28 15:20:00,73.38,73.42,73.35,73.39,239565.0,63.6534,63.6881,63.6274,63.6621,239565.0
2015-09-28 15:30:00,73.38,73.59,73.37,73.49,202916.0,63.6534,63.8355,63.6447,63.7488,202916.0
2015-09-28 15:40:00,73.48,73.61,73.47,73.55,220899.0,63.7401,63.8529,63.7315,63.8008,220899.0
2015-09-28 15:50:00,73.54,73.64,73.3,73.35,551968.0,63.7922,63.8789,63.584,63.6274,551968.0
2015-09-29 09:30:00,73.3,73.47,73.06,73.2,179536.0,63.584,63.7315,63.3758,63.4972,179536.0
2015-09-29 09:40:00,73.2,73.2,73.0,73.0,109023.0,63.4972,63.4972,63.3238,63.3238,109023.0
2015-09-29 09:50:00,73.01,73.37,73.0,73.26,142444.0,63.3324,63.6447,63.3238,63.5493,142444.0
2015-09-29 10:00:00,73.3,73.35,73.05,73.11,125989.0,63.584,63.6274,63.3671,63.4192,125989.0
2015-09-29 10:10:00,73.1,73.17,73.03,73.11,113823.0,63.4105,63.4712,63.3498,63.4192,113823.0
2015-09-29 10:20:00,73.11,73.33,73.09,73.33,211110.0,63.4192,63.61,63.4018,63.61,211110.0
2015-09-29 10:30:00,73.33,73.51,73.24,73.31,126465.0,63.61,63.7662,63.5319,63.5927,126465.0
2015-09-29 10:40:00,73.3,73.32,73.07,73.08,80293.0,63.584,63.6013,63.3845,63.3931,80293.0
2015-09-29 10:50:00,73.06,73.19,72.98,73.15,99733.0,63.3758,63.4886,63.3064,63.4539,99733.0
2015-09-29 11:00:00,73.15,73.25,73.02,73.04,120881.0,63.4539,63.5406,63.3411,63.3584,120881.0
2015-09-29 11:10:00,73.02,73.07,72.95,72.97,98219.0,63.3411,63.3845,63.2804,63.2977,98219.0
2015-09-29 11:20:00,72.96,73.02,72.92,72.98,112777.0,63.2891,63.3411,63.2544,63.3064,112777.0
2015-09-29 11:30:00,72.99,73.01,72.91,72.97,150007.0,63.3151,63.3324,63.2457,63.2977,150007.0
2015-09-29 11:40:00,72.97,73.04,72.85,72.96,74391.0,63.2977,63.3584,63.1936,63.2891,74391.0
2015-09-29 11:50:00,72.97,73.07,72.95,73.01,112149.0,63.2977,63.3845,63.2804,63.3324,112149.0
2015-09-29 12:00:00,73.01,73.04,72.91,72.93,117468.0,63.3324,63.3584,63.2457,63.263,117468.0
2015-09-29 12:10:00,72.92,72.92,72.73,72.81,82115.0,63.2544,63.2544,63.0895,63.1589,82115.0
2015-09-29 12:20:00,72.8,72.89,72.75,72.82,63332.0,63.1503,63.2283,63.1069,63.1676,63332.0
2015-09-29 12:30:00,72.83,72.85,72.74,72.81,60176.0,63.1763,63.1936,63.0982,63.1589,60176.0
2015-09-29 12:40:00,72.8,72.9,72.73,72.81,114204.0,63.1503,63.237,63.0895,63.1589,114204.0
2015-09-29 12:50:00,72.82,72.82,72.67,72.69,83889.0,63.1676,63.1676,63.0375,63.0548,83889.0
2015-09-29 13:00:00,72.69,72.83,72.67,72.77,60047.0,63.0548,63.1763,63.0375,63.1242,60047.0
2015-09-29 13:10:00,72.76,72.91,72.73,72.89,56506.0,63.1156,63.2457,63.0895,63.2283,56506.0
2015-09-29 13:20:00,72.89,72.91,72.81,72.84,70801.0,63.2283,63.2457,63.1589,63.185,70801.0
2015-09-29 13:30:00,72.85,72.98,72.84,72.92,61838.0,63.1936,63.3064,63.185,63.2544,61838.0
2015-09-29 13:40:00,72.92,73.03,72.92,72.95,63418.0,63.2544,63.3498,63.2544,63.2804,63418.0
2015-09-29 13:50:00,72.96,73.02,72.91,72.99,49837.0,63.2891,63.3411,63.2457,63.3151,49837.0
2015-09-29 14:00:00,72.99,73.0,72.85,72.89,65308.0,63.3151,63.3238,63.1936,63.2283,65308.0
2015-09-29 14:10:00,72.88,72.96,72.84,72.95,54230.0,63.2197,63.2891,63.185,63.2804,54230.0
2015-09-29 14:20:00,72.96,73.08,72.9,73.03,59827.0,63.2891,63.3931,63.237,63.3498,59827.0
2015-09-29 14:30:00,73.03,73.07,72.89,72.96,60870.0,63.3498,63.3845,63.2283,63.2891,60870.0
2015-09-29 14:40:00,72.96,72.98,72.85,72.85,93415.0,63.2891,63.3064,63.1936,63.1936,93415.0
2015-09-29 14:50:00,72.85,72.89,72.74,72.74,96145.0,63.1936,63.2283,63.0982,63.0982,96145.0
2015-09-29 15:00:00,72.75,72.81,72.66,72.72,124447.0,63.1069,63.1589,63.0288,63.0809,124447.0
2015-09-29 15:10:00,72.71,72.88,72.7,72.84,131677.0,63.0722,63.2197,63.0635,63.185,131677.0
2015-09-29 15:20:00,72.84,72.84,72.67,72.69,178417.0,63.185,63.185,63.0375,63.0548,178417.0
2015-09-29 15:30:00,72.7,72.99,72.69,72.89,224172.0,63.0635,63.3151,63.0548,63.2283,224172.0
2015-09-29 15:40:00,72.88,73.07,72.79,73.07,226558.0,63.2197,63.3845,63.1416,63.3845,226558.0
2015-09-29 15:50:00,73.07,73.15,73.01,73.09,468590.0,63.3845,63.4539,63.3324,63.4018,468590.0
2015-09-30 09:30:00,73.89,74.0,73.64,73.82,188357.0,64.0958,64.1912,63.8789,64.0351,188357.0
2015-09-30 09:40:00,73.84,73.87,73.67,73.81,137978.0,64.0524,64.0784,63.9049,64.0264,137978.0
2015-09-30 09:50:00,73.81,73.85,73.59,73.65,73839.0,64.0264,64.0611,63.8355,63.8876,73839.0
2015-09-30 10:00:00,73.67,73.99,73.66,73.95,73319.0,63.9049,64.1825,63.8963,64.1478,73319.0
2015-09-30 10:10:00,73.95,73.99,73.85,73.94,77015.0,64.1478,64.1825,64.0611,64.1392,77015.0
2015-09-30 10:20:00,73.94,74.11,73.93,74.09,60305.0,64.1392,64.2866,64.1305,64.2693,60305.0
2015-09-30 10:30:00,74.09,74.18,73.94,74.15,92906.0,64.2693,64.3473,64.1392,64.3213,92906.0
2015-09-30 10:40:00,74.15,74.16,73.99,74.05,158862.0,64.3213,64.33,64.1825,64.2346,158862.0
2015-09-30 10:50:00,74.05,74.11,73.95,74.0,85108.0,64.2346,64.2866,64.1478,64.1912,85108.0
2015-09-30 11:00:00,74.0,74.06,73.92,74.03,58282.0,64.1912,64.2432,64.1218,64.2172,58282.0
2015-09-30 11:10:00,74.04,74.11,74.0,74.03,88085.0,64.2259,64.2866,64.1912,64.2172,88085.0
2015-09-30 11:20:00,74.03,74.06,73.89,74.05,69669.0,64.2172,64.2432,64.0958,64.2346,69669.0
2015-09-30 11:30:00,74.04,74.09,73.86,73.88,92125.0,64.2259,64.2693,64.0698,64.0871,92125.0
2015-09-30 11:40:00,73.88,73.93,73.74,73.81,73483.0,64.0871,64.1305,63.9657,64.0264,73483.0
2015-09-30 11:50:00,73.8,73.84,73.65,73.69,63728.0,64.0177,64.0524,63.8876,63.9223,63728.0
2015-09-30 12:00:00,73.69,73.74,73.51,73.55,90738.0,63.9223,63.9657,63.7662,63.8008,90738.0
2015-09-30 12:10:00,73.55,73.57,73.47,73.52,44992.0,63.8008,63.8182,63.7315,63.7748,44992.0
2015-09-30 12:20:00,73.51,73.54,73.42,73.53,69497.0,63.7662,63.7922,63.6881,63.7835,69497.0
2015-09-30 12:30:00,73.52,73.58,73.48,73.49,55274.0,63.7748,63.8269,63.7401,63.7488,55274.0
2015-09-30 12:40:00,73.49,73.5,73.3,73.32,61360.0,63.7488,63.7575,63.584,63.6013,61360.0
2015-09-30 12:50:00,73.33,73.43,73.32,73.41,68729.0,63.61,63.6968,63.6013,63.6794,68729.0
2015-09-30 13:00:00,73.41,73.52,73.41,73.47,53848.0,63.6794,63.7748,63.6794,63.7315,53848.0
2015-09-30 13:10:00,73.48,73.7,73.48,73.7,60237.0,63.7401,63.931,63.7401,63.931,60237.0
2015-09-30 13:20:00,73.7,73.7,73.6,73.64,61815.0,63.931,63.931,63.8442,63.8789,61815.0
2015-09-30 13:30:00,73.64,73.7,73.58,73.64,73143.0,63.8789,63.931,63.8269,63.8789,73143.0
2015-09-30 13:40:00,73.65,73.78,73.65,73.78,69680.0,63.8876,64.0004,63.8876,64.0004,69680.0
2015-09-30 13:50:00,73.78,73.92,73.77,73.83,64290.0,64.0004,64.1218,63.9917,64.0437,64290.0
2015-09-30 14:00:00,73.83,73.86,73.78,73.8,67232.0,64.0437,64.0698,64.0004,64.0177,67232.0
2015-09-30 14:10:00,73.8,73.96,73.76,73.94,76254.0,64.0177,64.1565,63.983,64.1392,76254.0
2015-09-30 14:20:00,73.95,74.02,73.94,73.95,55952.0,64.1478,64.2085,64.1392,64.1478,55952.0
2015-09-30 14:30:00,73.95,73.99,73.78,73.84,93491.0,64.1478,64.1825,64.0004,64.0524,93491.0
2015-09-30 14:40:00,73.85,74.02,73.84,73.98,66498.0,64.0611,64.2085,64.0524,64.1739,66498.0
2015-09-30 14:50:00,73.98,74.08,73.9,74.03,57582.0,64.1739,64.2606,64.1045,64.2172,57582.0
2015-09-30 15:00:00,74.03,74.1,73.95,74.01,100660.0,64.2172,64.2779,64.1478,64.1999,100660.0
2015-09-30 15:10:00,74.01,74.08,73.96,73.98,92215.0,64.1999,64.2606,64.1565,64.1739,92215.0
2015-09-30 15:20:00,73.98,74.02,73.89,73.99,159918.0,64.1739,64.2085,64.0958,64.1825,159918.0
2015-09-30 15:30:00,73.99,74.12,73.98,74.03,165028.0,64.1825,64.2953,64.1739,64.2172,165028.0
2015-09-30 15:40:00,74.01,74.14,74.0,74.11,278377.0,64.1999,64.3126,64.1912,64.2866,278377.0
2015-09-30 15:50:00,74.11,74.19,74.07,74.11,424247.0,64.2866,64.356,64.2519,64.2866,424247.0
2015-10-01 09:30:00,74.16,74.6,74.13,74.24,233577.0,64.33,64.7117,64.304,64.3994,233577.0
2015-10-01 09:40:00,74.26,74.29,74.01,74.12,154500.0,64.4167,64.4428,64.1999,64.2953,154500.0
2015-10-01 09:50:00,74.12,74.33,73.9,74.0,181927.0,64.2953,64.4775,64.1045,64.1912,181927.0
2015-10-01 10:00:00,74.0,74.11,73.87,74.03,138233.0,64.1912,64.2866,64.0784,64.2172,138233.0
2015-10-01 10:10:00,74.01,74.26,73.97,74.05,156223.0,64.1999,64.4167,64.1652,64.2346,156223.0
2015-10-01 10:20:00,74.05,74.07,73.86,74.0,179779.0,64.2346,64.2519,64.0698,64.1912,179779.0
2015-10-01 10:30:00,74.01,74.18,73.9,74.01,88129.0,64.1999,64.3473,64.1045,64.1999,88129.0
2015-10-01 10:40:00,74.01,74.05,73.87,73.93,94685.0,64.1999,64.2346,64.0784,64.1305,94685.0
2015-10-01 10:50:00,73.93,73.95,73.65,73.65,116287.0,64.1305,64.1478,63.8876,63.8876,116287.0
2015-10-01 11:00:00,73.65,73.86,73.64,73.81,98366.0,63.8876,64.0698,63.8789,64.0264,98366.0
2015-10-01 11:10:00,73.81,73.89,73.72,73.74,81939.0,64.0264,64.0958,63.9483,63.9657,81939.0
2015-10-01 11:20:00,73.74,73.86,73.65,73.69,64957.0,63.9657,64.0698,63.8876,63.9223,64957.0
2015-10-01 11:30:00,73.71,73.82,73.65,73.74,62973.0,63.9396,64.0351,63.8876,63.9657,62973.0
2015-10-01 11:40:00,73.73,73.73,73.49,73.53,94181.0,63.957,63.957,63.7488,63.7835,94181.0
2015-10-01 11:50:00,73.53,73.53,73.27,73.32,89792.0,63.7835,63.7835,63.558,63.6013,89792.0
2015-10-01 12:00:00,73.32,73.35,73.21,73.25,152816.0,63.6013,63.6274,63.5059,63.5406,152816.0
2015-10-01 12:10:00,73.26,73.41,73.23,73.34,106580.0,63.5493,63.6794,63.5233,63.6187,106580.0
2015-10-01 12:20:00,73.34,73.41,73.27,73.36,52652.0,63.6187,63.6794,63.558,63.636,52652.0
2015-10-01 12:30:00,73.37,73.46,73.35,73.45,56290.0,63.6447,63.7228,63.6274,63.7141,56290.0
2015-10-01 12:40:00,73.43,73.44,73.33,73.33,61760.0,63.6968,63.7054,63.61,63.61,61760.0
2015-10-01 12:50:00,73.34,73.38,73.28,73.31,43412.0,63.6187,63.6534,63.5666,63.5927,43412.0
2015-10-01 13:00:00,73.3,73.3,73.22,73.28,67849.0,63.584,63.584,63.5146,63.5666,67849.0
2015-10-01 13:10:00,73.27,73.38,73.22,73.32,63036.0,63.558,63.6534,63.5146,63.6013,63036.0
2015-10-01 13:20:00,73.31,73.31,73.21,73.28,85748.0,63.5927,63.5927,63.5059,63.5666,85748.0
2015-10-01 13:30:00,73.29,73.4,73.26,73.31,51331.0,63.5753,63.6707,63.5493,63.5927,51331.0
2015-10-01 13:40:00,73.3,73.37,73.24,73.37,45059.0,63.584,63.6447,63.5319,63.6447,45059.0
2015-10-01 13:50:00,73.37,73.55,73.32,73.5,67260.0,63.6447,63.8008,63.6013,63.7575,67260.0
2015-10-01 14:00:00,73.5,73.58,73.4,73.58,63424.0,63.7575,63.8269,63.6707,63.8269,63424.0
2015-10-01 14:10:00,73.58,73.71,73.57,73.65,68511.0,63.8269,63.9396,63.8182,63.8876,68511.0
2015-10-01 14:20:00,73.65,73.67,73.54,73.6,76689.0,63.8876,63.9049,63.7922,63.8442,76689.0
2015-10-01 14:30:00,73.61,73.72,73.61,73.67,85612.0,63.8529,63.9483,63.8529,63.9049,85612.0
2015-10-01 14:40:00,73.67,73.78,73.63,73.63,95917.0,63.9049,64.0004,63.8702,63.8702,95917.0
2015-10-01 14:50:00,73.62,73.83,73.61,73.76,83544.0,63.8616,64.0437,63.8529,63.983,83544.0
2015-10-01 15:00:00,73.76,73.84,73.69,73.73,98808.0,63.983,64.0524,63.9223,63.957,98808.0
2015-10-01 15:10:00,73.73,73.82,73.69,73.76,135446.0,63.957,64.0351,63.9223,63.983,135446.0
2015-10-01 15:20:00,73.76,73.85,73.71,73.75,126254.0,63.983,64.0611,63.9396,63.9743,126254.0
2015-10-01 15:30:00,73.75,73.75,73.55,73.56,128957.0,63.9743,63.9743,63.8008,63.8095,128957.0
2015-10-01 15:40:00,73.56,73.78,73.56,73.78,126534.0,63.8095,64.0004,63.8095,64.0004,126534.0
2015-10-01 15:50:00,73.78,73.92,73.76,73.88,293539.0,64.0004,64.1218,63.983,64.0871,293539.0
2015-10-02 09:30:00,72.7,72.87,72.5,72.68,156765.0,63.0635,63.211,62.89,63.0462,156765.0
2015-10-02 09:40:00,72.7,72.99,72.65,72.79,133942.0,63.0635,63.3151,63.0201,63.1416,133942.0
2015-10-02 09:50:00,72.77,72.95,72.74,72.9,120751.0,63.1242,63.2804,63.0982,63.237,120751.0
2015-10-02 10:00:00,72.87,72.89,72.53,72.7,167625.0,63.211,63.2283,62.9161,63.0635,167625.0
2015-10-02 10:10:00,72.71,72.92,72.61,72.68,142023.0,63.0722,63.2544,62.9854,63.0462,142023.0
2015-10-02 10:20:00,72.7,72.82,72.65,72.68,111944.0,63.0635,63.1676,63.0201,63.0462,111944.0
2015-10-02 10:30:00,72.67,72.81,72.6,72.81,92010.0,63.0375,63.1589,62.9768,63.1589,92010.0
2015-10-02 10:40:00,72.83,72.99,72.8,72.97,63514.0,63.1763,63.3151,63.1503,63.2977,63514.0
2015-10-02 10:50:00,72.97,73.13,72.85,73.13,74361.0,63.2977,63.4365,63.1936,63.4365,74361.0
2015-10-02 11:00:00,73.12,73.27,73.03,73.17,80256.0,63.4278,63.558,63.3498,63.4712,80256.0
2015-10-02 11:10:00,73.17,73.22,73.0,73.04,67435.0,63.4712,63.5146,63.3238,63.3584,67435.0
2015-10-02 11:20:00,73.05,73.13,73.01,73.09,58288.0,63.3671,63.4365,63.3324,63.4018,58288.0
2015-10-02 11:30:00,73.09,73.33,73.06,73.2,56929.0,63.4018,63.61,63.3758,63.4972,56929.0
2015-10-02 11:40:00,73.21,73.3,73.18,73.22,170629.0,63.5059,63.584,63.4799,63.5146,170629.0
2015-10-02 11:50:00,73.21,73.35,73.19,73.25,91187.0,63.5059,63.6274,63.4886,63.5406,91187.0
2015-10-02 12:00:00,73.25,73.36,73.22,73.33,77156.0,63.5406,63.636,63.5146,63.61,77156.0
2015-10-02 12:10:00,73.34,73.48,73.32,73.42,115638.0,63.6187,63.7401,63.6013,63.6881,115638.0
2015-10-02 12:20:00,73.41,73.48,73.37,73.41,68499.0,63.6794,63.7401,63.6447,63.6794,68499.0
2015-10-02 12:30:00,73.41,73.54,73.34,73.34,201884.0,63.6794,63.7922,63.6187,63.6187,201884.0
2015-10-02 12:40:00,73.35,73.55,73.31,73.52,82791.0,63.6274,63.8008,63.5927,63.7748,82791.0
2015-10-02 12:50:00,73.53,73.69,73.48,73.59,69913.0,63.7835,63.9223,63.7401,63.8355,69913.0
2015-10-02 13:00:00,73.59,73.63,73.55,73.6,160844.0,63.8355,63.8702,63.8008,63.8442,160844.0
2015-10-02 13:10:00,73.59,73.65,73.55,73.56,317669.0,63.8355,63.8876,63.8008,63.8095,317669.0
2015-10-02 13:20:00,73.55,73.62,73.5,73.58,96634.0,63.8008,63.8616,63.7575,63.8269,96634.0
2015-10-02 13:30:00,73.57,73.68,73.52,73.54,89884.0,63.8182,63.9136,63.7748,63.7922,89884.0
2015-10-02 13:40:00,73.54,73.62,73.45,73.62,57907.0,63.7922,63.8616,63.7141,63.8616,57907.0
2015-10-02 13:50:00,73.63,73.67,73.48,73.52,53461.0,63.8702,63.9049,63.7401,63.7748,53461.0
2015-10-02 14:00:00,73.53,73.68,73.5,73.65,59664.0,63.7835,63.9136,63.7575,63.8876,59664.0
2015-10-02 14:10:00,73.64,73.65,73.52,73.53,62411.0,63.8789,63.8876,63.7748,63.7835,62411.0
2015-10-02 14:20:00,73.52,73.68,73.47,73.65,79496.0,63.7748,63.9136,63.7315,63.8876,79496.0
2015-10-02 14:30:00,73.65,73.74,73.6,73.65,76135.0,63.8876,63.9657,63.8442,63.8876,76135.0
2015-10-02 14:40:00,73.66,73.69,73.49,73.5,107521.0,63.8963,63.9223,63.7488,63.7575,107521.0
2015-10-02 14:50:00,73.5,73.59,73.43,73.46,94122.0,63.7575,63.8355,63.6968,63.7228,94122.0
2015-10-02 15:00:00,73.47,73.68,73.39,73.67,127065.0,63.7315,63.9136,63.6621,63.9049,127065.0
2015-10-02 15:10:00,73.67,73.83,73.64,73.83,114607.0,63.9049,64.0437,63.8789,64.0437,114607.0
2015-10-02 15:20:00,73.83,74.03,73.82,74.01,102537.0,64.0437,64.2172,64.0351,64.1999,102537.0
2015-10-02 15:30:00,74.01,74.17,74.0,74.08,121361.0,64.1999,64.3387,64.1912,64.2606,121361.0
2015-10-02 15:40:00,74.08,74.22,74.08,74.19,127971.0,64.2606,64.382,64.2606,64.356,127971.0
2015-10-02 15:50:00,74.19,74.41,74.13,74.41,274577.0,64.356,64.5469,64.304,64.5469,274577.0
2015-10-05 09:30:00,75.05,75.8,75.04,75.78,158373.0,65.102,65.7526,65.0933,65.7353,158373.0
2015-10-05 09:40:00,75.79,76.1,75.76,76.08,264472.0,65.7439,66.0128,65.7179,65.9955,264472.0
2015-10-05 09:50:00,76.08,76.29,76.08,76.26,123901.0,65.9955,66.1777,65.9955,66.1516,123901.0
2015-10-05 10:00:00,76.28,76.37,76.15,76.33,74486.0,66.169,66.2471,66.0562,66.2124,74486.0
2015-10-05 10:10:00,76.34,76.46,76.28,76.37,122943.0,66.221,66.3251,66.169,66.2471,122943.0
2015-10-05 10:20:00,76.38,76.58,76.38,76.53,84492.0,66.2557,66.4292,66.2557,66.3858,84492.0
2015-10-05 10:30:00,76.53,76.67,76.47,76.66,150542.0,66.3858,66.5073,66.3338,66.4986,150542.0
2015-10-05 10:40:00,76.66,76.67,76.48,76.53,144056.0,66.4986,66.5073,66.3425,66.3858,144056.0
2015-10-05 10:50:00,76.54,76.6,76.48,76.52,137390.0,66.3945,66.4466,66.3425,66.3772,137390.0
2015-10-05 11:00:00,76.52,76.55,76.45,76.51,90195.0,66.3772,66.4032,66.3164,66.3685,90195.0
2015-10-05 11:10:00,76.51,76.58,76.44,76.47,81098.0,66.3685,66.4292,66.3078,66.3338,81098.0
2015-10-05 11:20:00,76.47,76.7,76.44,76.63,100696.0,66.3338,66.5333,66.3078,66.4726,100696.0
2015-10-05 11:30:00,76.64,76.73,76.58,76.59,121689.0,66.4813,66.5593,66.4292,66.4379,121689.0
2015-10-05 11:40:00,76.59,76.66,76.46,76.66,73232.0,66.4379,66.4986,66.3251,66.4986,73232.0
2015-10-05 11:50:00,76.66,76.85,76.65,76.85,84032.0,66.4986,66.6634,66.4899,66.6634,84032.0
2015-10-05 12:00:00,76.84,76.93,76.8,76.82,127596.0,66.6548,66.7328,66.6201,66.6374,127596.0
2015-10-05 12:10:00,76.82,77.01,76.78,76.92,101789.0,66.6374,66.8022,66.6027,66.7242,101789.0
2015-10-05 12:20:00,76.93,77.05,76.85,77.03,101355.0,66.7328,66.8369,66.6634,66.8196,101355.0
2015-10-05 12:30:00,77.03,77.08,76.96,77.05,100011.0,66.8196,66.8629,66.7588,66.8369,100011.0
2015-10-05 12:40:00,77.04,77.2,77.01,77.19,185926.0,66.8282,66.967,66.8022,66.9584,185926.0
2015-10-05 12:50:00,77.2,77.21,77.01,77.09,204802.0,66.967,66.9757,66.8022,66.8716,204802.0
2015-10-05 13:00:00,77.08,77.19,77.04,77.15,115982.0,66.8629,66.9584,66.8282,66.9237,115982.0
2015-10-05 13:10:00,77.16,77.3,77.12,77.17,121084.0,66.9323,67.0538,66.8976,66.941,121084.0
2015-10-05 13:20:00,77.17,77.21,77.08,77.08,95105.0,66.941,66.9757,66.8629,66.8629,95105.0
2015-10-05 13:30:00,77.08,77.13,77.0,77.1,78246.0,66.8629,66.9063,66.7935,66.8803,78246.0
2015-10-05 13:40:00,77.11,77.12,76.94,77.12,93851.0,66.889,66.8976,66.7415,66.8976,93851.0
2015-10-05 13:50:00,77.12,77.26,77.09,77.18,79632.0,66.8976,67.0191,66.8716,66.9497,79632.0
2015-10-05 14:00:00,77.17,77.18,77.03,77.07,63278.0,66.941,66.9497,66.8196,66.8543,63278.0
2015-10-05 14:10:00,77.07,77.2,77.01,77.2,76289.0,66.8543,66.967,66.8022,66.967,76289.0
2015-10-05 14:20:00,77.21,77.3,77.18,77.26,92260.0,66.9757,67.0538,66.9497,67.0191,92260.0
2015-10-05 14:30:00,77.27,77.38,77.21,77.24,191014.0,67.0278,67.1232,66.9757,67.0017,191014.0
2015-10-05 14:40:00,77.24,77.35,77.23,77.31,158100.0,67.0017,67.0972,66.9931,67.0625,158100.0
2015-10-05 14:50:00,77.31,77.31,77.15,77.2,86314.0,67.0625,67.0625,66.9237,66.967,86314.0
2015-10-05 15:00:00,77.2,77.3,77.19,77.28,98102.0,66.967,67.0538,66.9584,67.0364,98102.0
2015-10-05 15:10:00,77.27,77.32,77.19,77.28,141296.0,67.0278,67.0711,66.9584,67.0364,141296.0
2015-10-05 15:20:00,77.27,77.43,77.27,77.42,196427.0,67.0278,67.1665,67.0278,67.1579,196427.0
2015-10-05 15:30:00,77.41,77.54,77.38,77.4,258559.0,67.1492,67.262,67.1232,67.1405,258559.0
2015-10-05 15:40:00,77.39,77.44,77.3,77.34,244111.0,67.1319,67.1752,67.0538,67.0885,244111.0
2015-10-05 15:50:00,77.34,77.42,77.26,77.3,515980.0,67.0885,67.1579,67.0191,67.0538,515980.0
2015-10-06 09:30:00,77.24,77.48,77.06,77.15,147256.0,67.0017,67.2099,66.8456,66.9237,147256.0
2015-10-06 09:40:00,77.15,77.54,77.15,77.48,98549.0,66.9237,67.262,66.9237,67.2099,98549.0
2015-10-06 09:50:00,77.49,77.53,77.37,77.41,72679.0,67.2186,67.2533,67.1145,67.1492,72679.0
2015-10-06 10:00:00,77.41,77.41,77.14,77.19,49031.0,67.1492,67.1492,66.915,66.9584,49031.0
2015-10-06 10:10:00,77.2,77.28,77.03,77.03,57686.0,66.967,67.0364,66.8196,66.8196,57686.0
2015-10-06 10:20:00,77.03,77.14,76.86,76.88,83421.0,66.8196,66.915,66.6721,66.6895,83421.0
2015-10-06 10:30:00,76.89,76.94,76.78,76.89,54446.0,66.6981,66.7415,66.6027,66.6981,54446.0
2015-10-06 10:40:00,76.87,77.09,76.87,76.92,78673.0,66.6808,66.8716,66.6808,66.7242,78673.0
2015-10-06 10:50:00,76.91,76.97,76.83,76.91,56410.0,66.7155,66.7675,66.6461,66.7155,56410.0
2015-10-06 11:00:00,76.91,77.0,76.87,76.98,53451.0,66.7155,66.7935,66.6808,66.7762,53451.0
2015-10-06 11:10:00,76.98,77.14,76.9,77.1,74038.0,66.7762,66.915,66.7068,66.8803,74038.0
2015-10-06 11:20:00,77.11,77.18,77.06,77.1,61536.0,66.889,66.9497,66.8456,66.8803,61536.0
2015-10-06 11:30:00,77.12,77.13,76.9,76.93,57623.0,66.8976,66.9063,66.7068,66.7328,57623.0
2015-10-06 11:40:00,76.92,76.94,76.81,76.82,38646.0,66.7242,66.7415,66.6287,66.6374,38646.0
2015-10-06 11:50:00,76.83,76.86,76.71,76.81,38739.0,66.6461,66.6721,66.542,66.6287,38739.0
2015-10-06 12:00:00,76.82,76.89,76.79,76.82,35995.0,66.6374,66.6981,66.6114,66.6374,35995.0
2015-10-06 12:10:00,76.82,76.87,76.8,76.81,35412.0,66.6374,66.6808,66.6201,66.6287,35412.0
2015-10-06 12:20:00,76.82,76.92,76.79,76.81,49661.0,66.6374,66.7242,66.6114,66.6287,49661.0
2015-10-06 12:30:00,76.82,76.84,76.74,76.82,48324.0,66.6374,66.6548,66.568,66.6374,48324.0
2015-10-06 12:40:00,76.8,76.86,76.77,76.79,42060.0,66.6201,66.6721,66.594,66.6114,42060.0
2015-10-06 12:50:00,76.78,76.86,76.77,76.86,40322.0,66.6027,66.6721,66.594,66.6721,40322.0
2015-10-06 13:00:00,76.86,76.92,76.85,76.92,41047.0,66.6721,66.7242,66.6634,66.7242,41047.0
2015-10-06 13:10:00,76.92,77.04,76.9,77.04,51523.0,66.7242,66.8282,66.7068,66.8282,51523.0
2015-10-06 13:20:00,77.05,77.12,77.03,77.05,60090.0,66.8369,66.8976,66.8196,66.8369,60090.0
2015-10-06 13:30:00,77.04,77.06,77.0,77.03,44740.0,66.8282,66.8456,66.7935,66.8196,44740.0
2015-10-06 13:40:00,77.03,77.08,76.95,77.08,50521.0,66.8196,66.8629,66.7502,66.8629,50521.0
2015-10-06 13:50:00,77.08,77.08,76.99,77.01,41815.0,66.8629,66.8629,66.7849,66.8022,41815.0
2015-10-06 14:00:00,77.01,77.05,76.96,76.99,54878.0,66.8022,66.8369,66.7588,66.7849,54878.0
2015-10-06 14:10:00,77.0,77.2,77.0,77.16,53131.0,66.7935,66.967,66.7935,66.9323,53131.0
2015-10-06 14:20:00,77.16,77.21,77.01,77.2,58639.0,66.9323,66.9757,66.8022,66.967,58639.0
2015-10-06 14:30:00,77.21,77.26,77.14,77.21,43604.0,66.9757,67.0191,66.915,66.9757,43604.0
2015-10-06 14:40:00,77.2,77.24,77.11,77.2,68378.0,66.967,67.0017,66.889,66.967,68378.0
2015-10-06 14:50:00,77.2,77.23,77.03,77.05,67655.0,66.967,66.9931,66.8196,66.8369,67655.0
2015-10-06 15:00:00,77.06,77.23,77.05,77.19,50435.0,66.8456,66.9931,66.8369,66.9584,50435.0
2015-10-06 15:10:00,77.18,77.19,77.04,77.13,61055.0,66.9497,66.9584,66.8282,66.9063,61055.0
2015-10-06 15:20:00,77.13,77.16,77.04,77.07,85099.0,66.9063,66.9323,66.8282,66.8543,85099.0
2015-10-06 15:30:00,77.06,77.15,76.97,76.99,112895.0,66.8456,66.9237,66.7675,66.7849,112895.0
2015-10-06 15:40:00,76.98,77.02,76.9,76.9,93239.0,66.7762,66.8109,66.7068,66.7068,93239.0
2015-10-06 15:50:00,76.91,76.96,76.84,76.92,194415.0,66.7155,66.7588,66.6548,66.7242,194415.0
2015-10-07 09:30:00,76.81,77.48,76.72,77.45,128298.0,66.8791,67.4625,66.8007,67.4363,128298.0
2015-10-07 09:40:00,77.44,77.66,77.35,77.43,214566.0,67.4276,67.6192,67.3493,67.4189,214566.0
2015-10-07 09:50:00,77.43,77.58,77.41,77.56,77245.0,67.4189,67.5495,67.4015,67.5321,77245.0
2015-10-07 10:00:00,77.56,77.71,77.56,77.7,83701.0,67.5321,67.6627,67.5321,67.654,83701.0
2015-10-07 10:10:00,77.69,77.82,77.67,77.82,72074.0,67.6453,67.7585,67.6279,67.7585,72074.0
2015-10-07 10:20:00,77.81,77.85,77.72,77.83,74987.0,67.7498,67.7846,67.6714,67.7672,74987.0
2015-10-07 10:30:00,77.84,77.84,77.47,77.48,83061.0,67.7759,67.7759,67.4538,67.4625,83061.0
2015-10-07 10:40:00,77.48,77.48,77.34,77.38,64228.0,67.4625,67.4625,67.3406,67.3754,64228.0
2015-10-07 10:50:00,77.38,77.49,77.3,77.44,75336.0,67.3754,67.4712,67.3057,67.4276,75336.0
2015-10-07 11:00:00,77.45,77.45,77.17,77.22,91839.0,67.4363,67.4363,67.1925,67.2361,91839.0
2015-10-07 11:10:00,77.22,77.22,76.98,77.08,70718.0,67.2361,67.2361,67.0271,67.1142,70718.0
2015-10-07 11:20:00,77.07,77.08,76.71,76.75,118362.0,67.1055,67.1142,66.792,66.8268,118362.0
2015-10-07 11:30:00,76.75,76.95,76.71,76.9,62008.0,66.8268,67.001,66.792,66.9574,62008.0
2015-10-07 11:40:00,76.91,76.91,76.76,76.79,54664.0,66.9662,66.9662,66.8355,66.8617,54664.0
2015-10-07 11:50:00,76.79,76.96,76.75,76.93,65320.0,66.8617,67.0097,66.8268,66.9836,65320.0
2015-10-07 12:00:00,76.94,76.97,76.86,76.89,44033.0,66.9923,67.0184,66.9226,66.9487,44033.0
2015-10-07 12:10:00,76.89,76.97,76.84,76.96,42176.0,66.9487,67.0184,66.9052,67.0097,42176.0
2015-10-07 12:20:00,76.95,76.95,76.68,76.72,60399.0,67.001,67.001,66.7659,66.8007,60399.0
2015-10-07 12:30:00,76.72,76.8,76.71,76.78,44151.0,66.8007,66.8704,66.792,66.853,44151.0
2015-10-07 12:40:00,76.78,76.9,76.68,76.88,37828.0,66.853,66.9574,66.7659,66.94,37828.0
2015-10-07 12:50:00,76.89,76.92,76.76,76.76,41817.0,66.9487,66.9749,66.8355,66.8355,41817.0
2015-10-07 13:00:00,76.77,76.85,76.73,76.85,40943.0,66.8443,66.9139,66.8094,66.9139,40943.0
2015-10-07 13:10:00,76.84,76.96,76.84,76.91,59618.0,66.9052,67.0097,66.9052,66.9662,59618.0
2015-10-07 13:20:00,76.91,76.97,76.89,76.89,35703.0,66.9662,67.0184,66.9487,66.9487,35703.0
2015-10-07 13:30:00,76.9,77.07,76.9,76.98,94968.0,66.9574,67.1055,66.9574,67.0271,94968.0
2015-10-07 13:40:00,76.99,77.16,76.97,77.1,87454.0,67.0358,67.1838,67.0184,67.1316,87454.0
2015-10-07 13:50:00,77.09,77.15,77.0,77.1,41457.0,67.1229,67.1751,67.0445,67.1316,41457.0
2015-10-07 14:00:00,77.1,77.19,77.07,77.12,49353.0,67.1316,67.21,67.1055,67.149,49353.0
2015-10-07 14:10:00,77.11,77.11,77.01,77.05,43397.0,67.1403,67.1403,67.0532,67.0881,43397.0
2015-10-07 14:20:00,77.05,77.05,76.92,76.97,49502.0,67.0881,67.0881,66.9749,67.0184,49502.0
2015-10-07 14:30:00,76.97,77.08,76.91,76.97,55033.0,67.0184,67.1142,66.9662,67.0184,55033.0
2015-10-07 14:40:00,76.97,77.04,76.91,76.92,44506.0,67.0184,67.0793,66.9662,66.9749,44506.0
2015-10-07 14:50:00,76.93,76.97,76.86,76.87,52228.0,66.9836,67.0184,66.9226,66.9313,52228.0
2015-10-07 15:00:00,76.87,76.98,76.83,76.94,75950.0,66.9313,67.0271,66.8965,66.9923,75950.0
2015-10-07 15:10:00,76.94,77.14,76.94,77.13,71611.0,66.9923,67.1664,66.9923,67.1577,71611.0
2015-10-07 15:20:00,77.12,77.13,76.99,77.01,61413.0,67.149,67.1577,67.0358,67.0532,61413.0
2015-10-07 15:30:00,77.01,77.14,77.0,77.12,77975.0,67.0532,67.1664,67.0445,67.149,77975.0
2015-10-07 15:40:00,77.12,77.17,77.0,77.04,105539.0,67.149,67.1925,67.0445,67.0793,105539.0
2015-10-07 15:50:00,77.03,77.19,77.03,77.19,222331.0,67.0706,67.21,67.0706,67.21,222331.0
2015-10-08 09:30:00,76.99,77.05,76.78,76.8,100361.0,67.0358,67.0881,66.853,66.8704,100361.0
2015-10-08 09:40:00,76.8,76.85,76.43,76.52,191732.0,66.8704,66.9139,66.5482,66.6266,191732.0
2015-10-08 09:50:00,76.52,76.58,76.36,76.45,71130.0,66.6266,66.6788,66.4873,66.5656,71130.0
2015-10-08 10:00:00,76.46,76.59,76.4,76.49,63910.0,66.5743,66.6875,66.5221,66.6005,63910.0
2015-10-08 10:10:00,76.49,76.54,76.32,76.34,71080.0,66.6005,66.644,66.4524,66.4699,71080.0
2015-10-08 10:20:00,76.31,76.32,76.11,76.13,128042.0,66.4437,66.4524,66.2696,66.287,128042.0
2015-10-08 10:30:00,76.13,76.24,76.13,76.15,108916.0,66.287,66.3828,66.287,66.3044,108916.0
2015-10-08 10:40:00,76.17,76.33,76.17,76.18,95087.0,66.3218,66.4611,66.3218,66.3305,95087.0
2015-10-08 10:50:00,76.18,76.27,76.15,76.26,49993.0,66.3305,66.4089,66.3044,66.4002,49993.0
2015-10-08 11:00:00,76.26,76.32,76.23,76.32,59129.0,66.4002,66.4524,66.3741,66.4524,59129.0
2015-10-08 11:10:00,76.31,76.4,76.23,76.27,45048.0,66.4437,66.5221,66.3741,66.4089,45048.0
2015-10-08 11:20:00,76.26,76.51,76.26,76.43,65304.0,66.4002,66.6179,66.4002,66.5482,65304.0
2015-10-08 11:30:00,76.43,76.56,76.43,76.54,42335.0,66.5482,66.6614,66.5482,66.644,42335.0
2015-10-08 11:40:00,76.55,76.67,76.55,76.62,36643.0,66.6527,66.7572,66.6527,66.7137,36643.0
2015-10-08 11:50:00,76.63,76.71,76.57,76.67,22827.0,66.7224,66.792,66.6701,66.7572,22827.0
2015-10-08 12:00:00,76.67,76.79,76.65,76.66,33981.0,66.7572,66.8617,66.7398,66.7485,33981.0
2015-10-08 12:10:00,76.66,76.71,76.6,76.65,48632.0,66.7485,66.792,66.6962,66.7398,48632.0
2015-10-08 12:20:00,76.66,76.7,76.54,76.56,82062.0,66.7485,66.7833,66.644,66.6614,82062.0
2015-10-08 12:30:00,76.57,76.64,76.51,76.64,43118.0,66.6701,66.7311,66.6179,66.7311,43118.0
2015-10-08 12:40:00,76.65,76.68,76.44,76.46,68322.0,66.7398,66.7659,66.5569,66.5743,68322.0
2015-10-08 12:50:00,76.45,76.49,76.39,76.47,39977.0,66.5656,66.6005,66.5134,66.583,39977.0
2015-10-08 13:00:00,76.47,76.49,76.43,76.45,31864.0,66.583,66.6005,66.5482,66.5656,31864.0
2015-10-08 13:10:00,76.44,76.48,76.41,76.47,54063.0,66.5569,66.5918,66.5308,66.583,54063.0
2015-10-08 13:20:00,76.47,76.62,76.47,76.59,36122.0,66.583,66.7137,66.583,66.6875,36122.0
2015-10-08 13:30:00,76.59,76.68,76.59,76.63,53225.0,66.6875,66.7659,66.6875,66.7224,53225.0
2015-10-08 13:40:00,76.62,76.68,76.6,76.65,38816.0,66.7137,66.7659,66.6962,66.7398,38816.0
2015-10-08 13:50:00,76.64,76.7,76.61,76.69,28868.0,66.7311,66.7833,66.7049,66.7746,28868.0
2015-10-08 14:00:00,76.69,76.86,76.48,76.51,154478.0,66.7746,66.9226,66.5918,66.6179,154478.0
2015-10-08 14:10:00,76.53,76.76,76.53,76.65,77406.0,66.6353,66.8355,66.6353,66.7398,77406.0
2015-10-08 14:20:00,76.66,76.7,76.56,76.68,52436.0,66.7485,66.7833,66.6614,66.7659,52436.0
2015-10-08 14:30:00,76.67,76.85,76.66,76.83,44815.0,66.7572,66.9139,66.7485,66.8965,44815.0
2015-10-08 14:40:00,76.84,76.92,76.8,76.82,51442.0,66.9052,66.9749,66.8704,66.8878,51442.0
2015-10-08 14:50:00,76.81,77.04,76.76,77.0,81845.0,66.8791,67.0793,66.8355,67.0445,81845.0
2015-10-08 15:00:00,77.0,77.12,76.97,77.08,60835.0,67.0445,67.149,67.0184,67.1142,60835.0
2015-10-08 15:10:00,77.09,77.26,77.09,77.21,89922.0,67.1229,67.2709,67.1229,67.2274,89922.0
2015-10-08 15:20:00,77.21,77.25,76.99,77.05,102289.0,67.2274,67.2622,67.0358,67.0881,102289.0
2015-10-08 15:30:00,77.05,77.11,76.89,76.9,115893.0,67.0881,67.1403,66.9487,66.9574,115893.0
2015-10-08 15:40:00,76.9,77.13,76.9,77.1,103837.0,66.9574,67.1577,66.9574,67.1316,103837.0
2015-10-08 15:50:00,77.1,77.21,77.07,77.19,194961.0,67.1316,67.2274,67.1055,67.21,194961.0
2015-10-09 09:30:00,77.45,77.82,77.12,77.79,140851.0,67.4363,67.7585,67.149,67.7324,140851.0
2015-10-09 09:40:00,77.79,77.81,77.61,77.65,101258.0,67.7324,67.7498,67.5757,67.6105,101258.0
2015-10-09 09:50:00,77.64,77.65,77.46,77.52,31966.0,67.6018,67.6105,67.445,67.4973,31966.0
2015-10-09 10:00:00,77.52,77.52,77.19,77.21,47142.0,67.4973,67.4973,67.21,67.2274,47142.0
2015-10-09 10:10:00,77.19,77.22,77.03,77.05,54796.0,67.21,67.2361,67.0706,67.0881,54796.0
2015-10-09 10:20:00,77.06,77.09,76.93,77.0,69230.0,67.0968,67.1229,66.9836,67.0445,69230.0
2015-10-09 10:30:00,77.0,77.22,76.99,77.19,67319.0,67.0445,67.2361,67.0358,67.21,67319.0
2015-10-09 10:40:00,77.2,77.28,77.17,77.2,30329.0,67.2187,67.2883,67.1925,67.2187,30329.0
2015-10-09 10:50:00,77.18,77.33,77.14,77.29,28813.0,67.2012,67.3319,67.1664,67.297,28813.0
2015-10-09 11:00:00,77.29,77.38,77.17,77.2,33349.0,67.297,67.3754,67.1925,67.2187,33349.0
2015-10-09 11:10:00,77.22,77.23,77.1,77.15,24257.0,67.2361,67.2448,67.1316,67.1751,24257.0
2015-10-09 11:20:00,77.14,77.24,77.13,77.24,34979.0,67.1664,67.2535,67.1577,67.2535,34979.0
2015-10-09 11:30:00,77.24,77.26,77.08,77.09,46192.0,67.2535,67.2709,67.1142,67.1229,46192.0
2015-10-09 11:40:00,77.1,77.1,76.98,76.98,38893.0,67.1316,67.1316,67.0271,67.0271,38893.0
2015-10-09 11:50:00,76.99,77.05,76.96,77.01,27833.0,67.0358,67.0881,67.0097,67.0532,27833.0
2015-10-09 12:00:00,77.02,77.07,76.98,77.0,21291.0,67.0619,67.1055,67.0271,67.0445,21291.0
2015-10-09 12:10:00,76.99,77.01,76.86,76.9,22934.0,67.0358,67.0532,66.9226,66.9574,22934.0
2015-10-09 12:20:00,76.89,77.03,76.87,77.02,41383.0,66.9487,67.0706,66.9313,67.0619,41383.0
2015-10-09 12:30:00,77.02,77.02,76.87,76.93,40949.0,67.0619,67.0619,66.9313,66.9836,40949.0
2015-10-09 12:40:00,76.94,76.95,76.88,76.95,46576.0,66.9923,67.001,66.94,67.001,46576.0
2015-10-09 12:50:00,76.94,76.98,76.89,76.92,22430.0,66.9923,67.0271,66.9487,66.9749,22430.0
2015-10-09 13:00:00,76.92,77.0,76.92,76.92,26237.0,66.9749,67.0445,66.9749,66.9749,26237.0
2015-10-09 13:10:00,76.91,76.91,76.83,76.9,33578.0,66.9662,66.9662,66.8965,66.9574,33578.0
2015-10-09 13:20:00,76.9,77.02,76.9,76.99,28000.0,66.9574,67.0619,66.9574,67.0358,28000.0
2015-10-09 13:30:00,76.99,77.0,76.86,76.94,37915.0,67.0358,67.0445,66.9226,66.9923,37915.0
2015-10-09 13:40:00,76.94,77.09,76.89,77.0,49020.0,66.9923,67.1229,66.9487,67.0445,49020.0
2015-10-09 13:50:00,77.0,77.06,76.97,77.01,22045.0,67.0445,67.0968,67.0184,67.0532,22045.0
2015-10-09 14:00:00,77.01,77.03,76.93,76.98,37269.0,67.0532,67.0706,66.9836,67.0271,37269.0
2015-10-09 14:10:00,76.99,77.07,76.98,76.99,47417.0,67.0358,67.1055,67.0271,67.0358,47417.0
2015-10-09 14:20:00,77.0,77.09,76.94,77.08,27010.0,67.0445,67.1229,66.9923,67.1142,27010.0
2015-10-09 14:30:00,77.09,77.1,77.03,77.09,38390.0,67.1229,67.1316,67.0706,67.1229,38390.0
2015-10-09 14:40:00,77.09,77.11,77.03,77.07,33164.0,67.1229,67.1403,67.0706,67.1055,33164.0
2015-10-09 14:50:00,77.08,77.15,77.06,77.13,30560.0,67.1142,67.1751,67.0968,67.1577,30560.0
2015-10-09 15:00:00,77.13,77.16,77.07,77.15,28757.0,67.1577,67.1838,67.1055,67.1751,28757.0
2015-10-09 15:10:00,77.15,77.16,77.04,77.06,49511.0,67.1751,67.1838,67.0793,67.0968,49511.0
2015-10-09 15:20:00,77.08,77.24,77.07,77.22,59358.0,67.1142,67.2535,67.1055,67.2361,59358.0
2015-10-09 15:30:00,77.22,77.41,77.22,77.33,96962.0,67.2361,67.4015,67.2361,67.3319,96962.0
2015-10-09 15:40:00,77.34,77.41,77.32,77.38,114819.0,67.3406,67.4015,67.3231,67.3754,114819.0
2015-10-09 15:50:00,77.38,77.4,77.3,77.32,251277.0,67.3754,67.3928,67.3057,67.3231,251277.0
2015-10-12 09:30:00,77.16,77.25,77.01,77.09,46050.0,67.1838,67.2622,67.0532,67.1229,46050.0
2015-10-12 09:40:00,77.09,77.13,76.94,77.1,142326.0,67.1229,67.1577,66.9923,67.1316,142326.0
2015-10-12 09:50:00,77.09,77.29,77.08,77.24,36144.0,67.1229,67.297,67.1142,67.2535,36144.0
2015-10-12 10:00:00,77.22,77.23,77.12,77.22,27339.0,67.2361,67.2448,67.149,67.2361,27339.0
2015-10-12 10:10:00,77.2,77.28,77.16,77.16,25077.0,67.2187,67.2883,67.1838,67.1838,25077.0
2015-10-12 10:20:00,77.15,77.16,77.03,77.08,34626.0,67.1751,67.1838,67.0706,67.1142,34626.0
2015-10-12 10:30:00,77.08,77.29,77.05,77.26,58154.0,67.1142,67.297,67.0881,67.2709,58154.0
2015-10-12 10:40:00,77.28,77.28,77.13,77.19,31777.0,67.2883,67.2883,67.1577,67.21,31777.0
2015-10-12 10:50:00,77.2,77.24,77.06,77.06,17569.0,67.2187,67.2535,67.0968,67.0968,17569.0
2015-10-12 11:00:00,77.06,77.16,77.06,77.16,17585.0,67.0968,67.1838,67.0968,67.1838,17585.0
2015-10-12 11:10:00,77.17,77.22,77.15,77.18,26167.0,67.1925,67.2361,67.1751,67.2012,26167.0
2015-10-12 11:20:00,77.17,77.2,77.13,77.14,30408.0,67.1925,67.2187,67.1577,67.1664,30408.0
2015-10-12 11:30:00,77.14,77.19,77.09,77.11,31504.0,67.1664,67.21,67.1229,67.1403,31504.0
2015-10-12 11:40:00,77.12,77.22,77.04,77.19,42735.0,67.149,67.2361,67.0793,67.21,42735.0
2015-10-12 11:50:00,77.17,77.2,77.14,77.2,37905.0,67.1925,67.2187,67.1664,67.2187,37905.0
2015-10-12 12:00:00,77.21,77.22,77.14,77.19,42878.0,67.2274,67.2361,67.1664,67.21,42878.0
2015-10-12 12:10:00,77.19,77.24,77.17,77.17,17976.0,67.21,67.2535,67.1925,67.1925,17976.0
2015-10-12 12:20:00,77.16,77.17,77.1,77.13,58910.0,67.1838,67.1925,67.1316,67.1577,58910.0
2015-10-12 12:30:00,77.13,77.13,77.06,77.07,20539.0,67.1577,67.1577,67.0968,67.1055,20539.0
2015-10-12 12:40:00,77.08,77.08,77.03,77.03,15599.0,67.1142,67.1142,67.0706,67.0706,15599.0
2015-10-12 12:50:00,77.04,77.18,77.04,77.18,22974.0,67.0793,67.2012,67.0793,67.2012,22974.0
2015-10-12 13:00:00,77.19,77.2,77.04,77.07,26908.0,67.21,67.2187,67.0793,67.1055,26908.0
2015-10-12 13:10:00,77.06,77.13,77.06,77.13,11184.0,67.0968,67.1577,67.0968,67.1577,11184.0
2015-10-12 13:20:00,77.14,77.21,77.14,77.21,18776.0,67.1664,67.2274,67.1664,67.2274,18776.0
2015-10-12 13:30:00,77.22,77.22,77.1,77.13,45026.0,67.2361,67.2361,67.1316,67.1577,45026.0
2015-10-12 13:40:00,77.13,77.14,77.03,77.09,38502.0,67.1577,67.1664,67.0706,67.1229,38502.0
2015-10-12 13:50:00,77.09,77.11,77.04,77.09,14087.0,67.1229,67.1403,67.0793,67.1229,14087.0
2015-10-12 14:00:00,77.08,77.18,77.08,77.18,33310.0,67.1142,67.2012,67.1142,67.2012,33310.0
2015-10-12 14:10:00,77.17,77.21,77.11,77.12,24959.0,67.1925,67.2274,67.1403,67.149,24959.0
2015-10-12 14:20:00,77.11,77.13,77.06,77.06,24249.0,67.1403,67.1577,67.0968,67.0968,24249.0
2015-10-12 14:30:00,77.05,77.1,77.04,77.06,24984.0,67.0881,67.1316,67.0793,67.0968,24984.0
2015-10-12 14:40:00,77.06,77.15,77.06,77.15,16363.0,67.0968,67.1751,67.0968,67.1751,16363.0
2015-10-12 14:50:00,77.14,77.18,77.13,77.15,21324.0,67.1664,67.2012,67.1577,67.1751,21324.0
2015-10-12 15:00:00,77.14,77.22,77.14,77.22,31274.0,67.1664,67.2361,67.1664,67.2361,31274.0
2015-10-12 15:10:00,77.21,77.27,77.19,77.2,28134.0,67.2274,67.2796,67.21,67.2187,28134.0
2015-10-12 15:20:00,77.2,77.25,77.15,77.16,72537.0,67.2187,67.2622,67.1751,67.1838,72537.0
2015-10-12 15:30:00,77.16,77.26,77.14,77.25,87819.0,67.1838,67.2709,67.1664,67.2622,87819.0
2015-10-12 15:40:00,77.25,77.26,77.19,77.19,91805.0,67.2622,67.2709,67.21,67.21,91805.0
2015-10-12 15:50:00,77.19,77.32,77.18,77.31,204018.0,67.21,67.3231,67.2012,67.3144,204018.0
2015-10-13 09:30:00,76.85,76.99,76.81,76.84,137395.0,66.9139,67.0358,66.8791,66.9052,137395.0
2015-10-13 09:40:00,76.82,77.0,76.79,76.87,124207.0,66.8878,67.0445,66.8617,66.9313,124207.0
2015-10-13 09:50:00,76.87,76.94,76.81,76.87,58308.0,66.9313,66.9923,66.8791,66.9313,58308.0
2015-10-13 10:00:00,76.86,77.08,76.86,77.0,31552.0,66.9226,67.1142,66.9226,67.0445,31552.0
2015-10-13 10:10:00,77.01,77.05,76.9,76.95,53690.0,67.0532,67.0881,66.9574,67.001,53690.0
2015-10-13 10:20:00,76.95,77.02,76.91,77.0,33972.0,67.001,67.0619,66.9662,67.0445,33972.0
2015-10-13 10:30:00,77.01,77.04,76.89,76.91,34171.0,67.0532,67.0793,66.9487,66.9662,34171.0
2015-10-13 10:40:00,76.91,76.97,76.89,76.9,23408.0,66.9662,67.0184,66.9487,66.9574,23408.0
2015-10-13 10:50:00,76.92,77.14,76.91,77.11,36136.0,66.9749,67.1664,66.9662,67.1403,36136.0
2015-10-13 11:00:00,77.11,77.18,77.06,77.13,38551.0,67.1403,67.2012,67.0968,67.1577,38551.0
2015-10-13 11:10:00,77.14,77.22,77.09,77.1,59068.0,67.1664,67.2361,67.1229,67.1316,59068.0
2015-10-13 11:20:00,77.1,77.12,76.97,76.99,57064.0,67.1316,67.149,67.0184,67.0358,57064.0
2015-10-13 11:30:00,76.98,77.01,76.92,76.98,57491.0,67.0271,67.0532,66.9749,67.0271,57491.0
2015-10-13 11:40:00,76.98,77.05,76.92,77.04,58658.0,67.0271,67.0881,66.9749,67.0793,58658.0
2015-10-13 11:50:00,77.04,77.05,76.97,77.02,46173.0,67.0793,67.0881,67.0184,67.0619,46173.0
2015-10-13 12:00:00,77.03,77.09,77.0,77.01,35026.0,67.0706,67.1229,67.0445,67.0532,35026.0
2015-10-13 12:10:00,77.0,77.03,76.96,77.0,63190.0,67.0445,67.0706,67.0097,67.0445,63190.0
2015-10-13 12:20:00,77.0,77.05,76.99,77.01,42439.0,67.0445,67.0881,67.0358,67.0532,42439.0
2015-10-13 12:30:00,77.01,77.03,76.9,76.97,30408.0,67.0532,67.0706,66.9574,67.0184,30408.0
2015-10-13 12:40:00,76.96,76.97,76.78,76.78,42311.0,67.0097,67.0184,66.853,66.853,42311.0
2015-10-13 12:50:00,76.78,76.89,76.78,76.79,55297.0,66.853,66.9487,66.853,66.8617,55297.0
2015-10-13 13:00:00,76.78,76.84,76.68,76.69,47544.0,66.853,66.9052,66.7659,66.7746,47544.0
2015-10-13 13:10:00,76.68,76.72,76.66,76.69,36932.0,66.7659,66.8007,66.7485,66.7746,36932.0
2015-10-13 13:20:00,76.7,76.71,76.63,76.69,26109.0,66.7833,66.792,66.7224,66.7746,26109.0
2015-10-13 13:30:00,76.7,76.79,76.65,76.75,99961.0,66.7833,66.8617,66.7398,66.8268,99961.0
2015-10-13 13:40:00,76.76,76.83,76.72,76.82,19164.0,66.8355,66.8965,66.8007,66.8878,19164.0
2015-10-13 13:50:00,76.81,76.87,76.73,76.73,22285.0,66.8791,66.9313,66.8094,66.8094,22285.0
2015-10-13 14:00:00,76.74,76.82,76.7,76.8,26985.0,66.8181,66.8878,66.7833,66.8704,26985.0
2015-10-13 14:10:00,76.79,76.89,76.78,76.85,19955.0,66.8617,66.9487,66.853,66.9139,19955.0
2015-10-13 14:20:00,76.84,76.86,76.71,76.79,29027.0,66.9052,66.9226,66.792,66.8617,29027.0
2015-10-13 14:30:00,76.77,76.85,76.75,76.84,26079.0,66.8443,66.9139,66.8268,66.9052,26079.0
2015-10-13 14:40:00,76.84,76.85,76.76,76.83,33671.0,66.9052,66.9139,66.8355,66.8965,33671.0
2015-10-13 14:50:00,76.82,76.83,76.78,76.81,37832.0,66.8878,66.8965,66.853,66.8791,37832.0
2015-10-13 15:00:00,76.8,76.81,76.73,76.78,27506.0,66.8704,66.8791,66.8094,66.853,27506.0
2015-10-13 15:10:00,76.78,76.8,76.65,76.67,41574.0,66.853,66.8704,66.7398,66.7572,41574.0
2015-10-13 15:20:00,76.66,76.68,76.55,76.6,107076.0,66.7485,66.7659,66.6527,66.6962,107076.0
2015-10-13 15:30:00,76.6,76.66,76.55,76.61,135410.0,66.6962,66.7485,66.6527,66.7049,135410.0
2015-10-13 15:40:00,76.6,76.69,76.59,76.66,158533.0,66.6962,66.7746,66.6875,66.7485,158533.0
2015-10-13 15:50:00,76.65,76.71,76.57,76.6,372305.0,66.7398,66.792,66.6701,66.6962,372305.0
2015-10-14 09:30:00,76.41,76.6,76.1,76.26,83524.0,66.5308,66.6962,66.2609,66.4002,83524.0
2015-10-14 09:40:00,76.23,76.59,76.01,76.55,215711.0,66.3741,66.6875,66.1825,66.6527,215711.0
2015-10-14 09:50:00,76.52,76.78,76.51,76.73,71565.0,66.6266,66.853,66.6179,66.8094,71565.0
2015-10-14 10:00:00,76.73,76.73,76.6,76.69,43626.0,66.8094,66.8094,66.6962,66.7746,43626.0
2015-10-14 10:10:00,76.67,76.69,76.58,76.65,59963.0,66.7572,66.7746,66.6788,66.7398,59963.0
2015-10-14 10:20:00,76.65,76.67,76.54,76.59,42333.0,66.7398,66.7572,66.644,66.6875,42333.0
2015-10-14 10:30:00,76.58,76.64,76.47,76.51,39660.0,66.6788,66.7311,66.583,66.6179,39660.0
2015-10-14 10:40:00,76.53,76.55,76.38,76.38,49518.0,66.6353,66.6527,66.5047,66.5047,49518.0
2015-10-14 10:50:00,76.38,76.44,76.37,76.38,31288.0,66.5047,66.5569,66.496,66.5047,31288.0
2015-10-14 11:00:00,76.39,76.52,76.34,76.46,46642.0,66.5134,66.6266,66.4699,66.5743,46642.0
2015-10-14 11:10:00,76.45,76.45,76.24,76.25,44802.0,66.5656,66.5656,66.3828,66.3915,44802.0
2015-10-14 11:20:00,76.24,76.33,76.18,76.29,87021.0,66.3828,66.4611,66.3305,66.4263,87021.0
2015-10-14 11:30:00,76.28,76.4,76.23,76.39,25443.0,66.4176,66.5221,66.3741,66.5134,25443.0
2015-10-14 11:40:00,76.38,76.44,76.31,76.32,30446.0,66.5047,66.5569,66.4437,66.4524,30446.0
2015-10-14 11:50:00,76.29,76.38,76.26,76.35,16535.0,66.4263,66.5047,66.4002,66.4786,16535.0
2015-10-14 12:00:00,76.34,76.41,76.2,76.2,26113.0,66.4699,66.5308,66.348,66.348,26113.0
2015-10-14 12:10:00,76.2,76.27,76.19,76.25,23208.0,66.348,66.4089,66.3392,66.3915,23208.0
2015-10-14 12:20:00,76.25,76.35,76.23,76.34,44961.0,66.3915,66.4786,66.3741,66.4699,44961.0
2015-10-14 12:30:00,76.35,76.46,76.34,76.43,19274.0,66.4786,66.5743,66.4699,66.5482,19274.0
2015-10-14 12:40:00,76.44,76.59,76.44,76.53,36800.0,66.5569,66.6875,66.5569,66.6353,36800.0
2015-10-14 12:50:00,76.53,76.65,76.52,76.53,37271.0,66.6353,66.7398,66.6266,66.6353,37271.0
2015-10-14 13:00:00,76.54,76.55,76.39,76.5,47472.0,66.644,66.6527,66.5134,66.6092,47472.0
2015-10-14 13:10:00,76.51,76.57,76.41,76.44,26109.0,66.6179,66.6701,66.5308,66.5569,26109.0
2015-10-14 13:20:00,76.43,76.44,76.34,76.36,18612.0,66.5482,66.5569,66.4699,66.4873,18612.0
2015-10-14 13:30:00,76.37,76.43,76.34,76.4,28368.0,66.496,66.5482,66.4699,66.5221,28368.0
2015-10-14 13:40:00,76.39,76.41,76.3,76.33,22689.0,66.5134,66.5308,66.435,66.4611,22689.0
2015-10-14 13:50:00,76.31,76.34,76.26,76.33,23489.0,66.4437,66.4699,66.4002,66.4611,23489.0
2015-10-14 14:00:00,76.34,76.46,76.16,76.26,33334.0,66.4699,66.5743,66.3131,66.4002,33334.0
2015-10-14 14:10:00,76.24,76.29,76.1,76.1,61404.0,66.3828,66.4263,66.2609,66.2609,61404.0
2015-10-14 14:20:00,76.1,76.19,76.02,76.02,39785.0,66.2609,66.3392,66.1912,66.1912,39785.0
2015-10-14 14:30:00,76.02,76.07,75.98,76.05,64683.0,66.1912,66.2348,66.1564,66.2173,64683.0
2015-10-14 14:40:00,76.05,76.11,76.01,76.04,95445.0,66.2173,66.2696,66.1825,66.2086,95445.0
2015-10-14 14:50:00,76.04,76.13,75.94,76.11,96748.0,66.2086,66.287,66.1216,66.2696,96748.0
2015-10-14 15:00:00,76.13,76.21,76.12,76.19,55014.0,66.287,66.3567,66.2783,66.3392,55014.0
2015-10-14 15:10:00,76.19,76.22,76.03,76.04,50489.0,66.3392,66.3654,66.1999,66.2086,50489.0
2015-10-14 15:20:00,76.04,76.18,76.02,76.17,75830.0,66.2086,66.3305,66.1912,66.3218,75830.0
2015-10-14 15:30:00,76.17,76.26,76.16,76.21,82817.0,66.3218,66.4002,66.3131,66.3567,82817.0
2015-10-14 15:40:00,76.21,76.29,76.12,76.12,100284.0,66.3567,66.4263,66.2783,66.2783,100284.0
2015-10-14 15:50:00,76.13,76.21,76.07,76.17,383213.0,66.287,66.3567,66.2348,66.3218,383213.0
2015-10-15 09:30:00,77.0,77.19,76.55,76.62,147065.0,67.0445,67.21,66.6527,66.7137,147065.0
2015-10-15 09:40:00,76.62,76.91,76.56,76.83,147841.0,66.7137,66.9662,66.6614,66.8965,147841.0
2015-10-15 09:50:00,76.83,76.89,76.6,76.65,116723.0,66.8965,66.9487,66.6962,66.7398,116723.0
2015-10-15 10:00:00,76.64,76.76,76.6,76.62,39005.0,66.7311,66.8355,66.6962,66.7137,39005.0
2015-10-15 10:10:00,76.63,76.74,76.62,76.72,55268.0,66.7224,66.8181,66.7137,66.8007,55268.0
2015-10-15 10:20:00,76.71,76.72,76.47,76.49,88575.0,66.792,66.8007,66.583,66.6005,88575.0
2015-10-15 10:30:00,76.49,76.61,76.44,76.57,56391.0,66.6005,66.7049,66.5569,66.6701,56391.0
2015-10-15 10:40:00,76.56,76.77,76.55,76.77,32592.0,66.6614,66.8443,66.6527,66.8443,32592.0
2015-10-15 10:50:00,76.78,76.8,76.71,76.76,33183.0,66.853,66.8704,66.792,66.8355,33183.0
2015-10-15 11:00:00,76.76,76.79,76.68,76.68,33414.0,66.8355,66.8617,66.7659,66.7659,33414.0
2015-10-15 11:10:00,76.68,76.71,76.48,76.48,99939.0,66.7659,66.792,66.5918,66.5918,99939.0
2015-10-15 11:20:00,76.49,76.62,76.47,76.55,57917.0,66.6005,66.7137,66.583,66.6527,57917.0
2015-10-15 11:30:00,76.55,76.59,76.46,76.46,43320.0,66.6527,66.6875,66.5743,66.5743,43320.0
2015-10-15 11:40:00,76.45,76.45,76.27,76.28,63565.0,66.5656,66.5656,66.4089,66.4176,63565.0
2015-10-15 11:50:00,76.27,76.28,76.08,76.1,66543.0,66.4089,66.4176,66.2435,66.2609,66543.0
2015-10-15 12:00:00,76.1,76.23,76.07,76.18,75382.0,66.2609,66.3741,66.2348,66.3305,75382.0
2015-10-15 12:10:00,76.19,76.27,76.18,76.24,37923.0,66.3392,66.4089,66.3305,66.3828,37923.0
2015-10-15 12:20:00,76.24,76.28,76.15,76.17,115564.0,66.3828,66.4176,66.3044,66.3218,115564.0
2015-10-15 12:30:00,76.17,76.18,76.13,76.16,43774.0,66.3218,66.3305,66.287,66.3131,43774.0
2015-10-15 12:40:00,76.16,76.28,76.13,76.26,81368.0,66.3131,66.4176,66.287,66.4002,81368.0
2015-10-15 12:50:00,76.26,76.27,76.18,76.23,39223.0,66.4002,66.4089,66.3305,66.3741,39223.0
2015-10-15 13:00:00,76.23,76.46,76.23,76.44,51705.0,66.3741,66.5743,66.3741,66.5569,51705.0
2015-10-15 13:10:00,76.44,76.46,76.34,76.4,62673.0,66.5569,66.5743,66.4699,66.5221,62673.0
2015-10-15 13:20:00,76.39,76.49,76.36,76.42,36911.0,66.5134,66.6005,66.4873,66.5395,36911.0
2015-10-15 13:30:00,76.42,76.47,76.36,76.43,50826.0,66.5395,66.583,66.4873,66.5482,50826.0
2015-10-15 13:40:00,76.43,76.46,76.34,76.37,36771.0,66.5482,66.5743,66.4699,66.496,36771.0
2015-10-15 13:50:00,76.38,76.46,76.35,76.42,84426.0,66.5047,66.5743,66.4786,66.5395,84426.0
2015-10-15 14:00:00,76.42,76.45,76.37,76.43,54433.0,66.5395,66.5656,66.496,66.5482,54433.0
2015-10-15 14:10:00,76.43,76.53,76.41,76.5,59454.0,66.5482,66.6353,66.5308,66.6092,59454.0
2015-10-15 14:20:00,76.51,76.53,76.44,76.48,45109.0,66.6179,66.6353,66.5569,66.5918,45109.0
2015-10-15 14:30:00,76.48,76.65,76.46,76.65,47896.0,66.5918,66.7398,66.5743,66.7398,47896.0
2015-10-15 14:40:00,76.65,76.74,76.63,76.69,33960.0,66.7398,66.8181,66.7224,66.7746,33960.0
2015-10-15 14:50:00,76.69,76.69,76.62,76.65,69281.0,66.7746,66.7746,66.7137,66.7398,69281.0
2015-10-15 15:00:00,76.66,76.68,76.53,76.55,112191.0,66.7485,66.7659,66.6353,66.6527,112191.0
2015-10-15 15:10:00,76.55,76.62,76.49,76.58,95621.0,66.6527,66.7137,66.6005,66.6788,95621.0
2015-10-15 15:20:00,76.58,76.66,76.53,76.61,151139.0,66.6788,66.7485,66.6353,66.7049,151139.0
2015-10-15 15:30:00,76.62,76.66,76.55,76.61,112175.0,66.7137,66.7485,66.6527,66.7049,112175.0
2015-10-15 15:40:00,76.61,76.67,76.53,76.65,134933.0,66.7049,66.7572,66.6353,66.7398,134933.0
2015-10-15 15:50:00,76.65,76.74,76.64,76.73,273691.0,66.7398,66.8181,66.7311,66.8094,273691.0
2015-10-16 09:30:00,77.08,77.25,76.62,76.85,396514.0,67.1142,67.2622,66.7137,66.9139,396514.0
2015-10-16 09:40:00,76.82,76.96,76.79,76.95,78013.0,66.8878,67.0097,66.8617,67.001,78013.0
2015-10-16 09:50:00,76.96,77.06,76.94,76.96,90155.0,67.0097,67.0968,66.9923,67.0097,90155.0
2015-10-16 10:00:00,76.98,77.07,76.89,76.98,43833.0,67.0271,67.1055,66.9487,67.0271,43833.0
2015-10-16 10:10:00,76.97,77.09,76.93,77.07,229089.0,67.0184,67.1229,66.9836,67.1055,229089.0
2015-10-16 10:20:00,77.06,77.09,76.92,77.03,79893.0,67.0968,67.1229,66.9749,67.0706,79893.0
2015-10-16 10:30:00,77.01,77.01,76.91,76.96,50477.0,67.0532,67.0532,66.9662,67.0097,50477.0
2015-10-16 10:40:00,76.95,76.98,76.91,76.92,125765.0,67.001,67.0271,66.9662,66.9749,125765.0
2015-10-16 10:50:00,76.92,76.98,76.91,76.97,164948.0,66.9749,67.0271,66.9662,67.0184,164948.0
2015-10-16 11:00:00,76.98,77.07,76.97,77.07,87818.0,67.0271,67.1055,67.0184,67.1055,87818.0
2015-10-16 11:10:00,77.07,77.24,77.07,77.24,75024.0,67.1055,67.2535,67.1055,67.2535,75024.0
2015-10-16 11:20:00,77.22,77.33,77.22,77.33,93838.0,67.2361,67.3319,67.2361,67.3319,93838.0
2015-10-16 11:30:00,77.33,77.36,77.22,77.25,184113.0,67.3319,67.358,67.2361,67.2622,184113.0
2015-10-16 11:40:00,77.25,77.31,77.2,77.3,119982.0,67.2622,67.3144,67.2187,67.3057,119982.0
2015-10-16 11:50:00,77.29,77.49,77.29,77.49,70890.0,67.297,67.4712,67.297,67.4712,70890.0
2015-10-16 12:00:00,77.49,77.5,77.39,77.4,90877.0,67.4712,67.4799,67.3841,67.3928,90877.0
2015-10-16 12:10:00,77.4,77.42,77.26,77.34,98848.0,67.3928,67.4102,67.2709,67.3406,98848.0
2015-10-16 12:20:00,77.34,77.4,77.32,77.33,84526.0,67.3406,67.3928,67.3231,67.3319,84526.0
2015-10-16 12:30:00,77.34,77.34,77.26,77.3,85862.0,67.3406,67.3406,67.2709,67.3057,85862.0
2015-10-16 12:40:00,77.31,77.31,77.24,77.27,110852.0,67.3144,67.3144,67.2535,67.2796,110852.0
2015-10-16 12:50:00,77.28,77.36,77.24,77.32,55267.0,67.2883,67.358,67.2535,67.3231,55267.0
2015-10-16 13:00:00,77.33,77.33,77.24,77.24,54673.0,67.3319,67.3319,67.2535,67.2535,54673.0
2015-10-16 13:10:00,77.23,77.3,77.23,77.27,34236.0,67.2448,67.3057,67.2448,67.2796,34236.0
2015-10-16 13:20:00,77.28,77.28,77.13,77.14,46834.0,67.2883,67.2883,67.1577,67.1664,46834.0
2015-10-16 13:30:00,77.14,77.18,77.12,77.14,39311.0,67.1664,67.2012,67.149,67.1664,39311.0
2015-10-16 13:40:00,77.13,77.14,77.05,77.08,66974.0,67.1577,67.1664,67.0881,67.1142,66974.0
2015-10-16 13:50:00,77.09,77.13,76.89,76.89,76459.0,67.1229,67.1577,66.9487,66.9487,76459.0
2015-10-16 14:00:00,76.9,77.06,76.88,77.0,70153.0,66.9574,67.0968,66.94,67.0445,70153.0
2015-10-16 14:10:00,77.0,77.08,76.98,77.04,79688.0,67.0445,67.1142,67.0271,67.0793,79688.0
2015-10-16 14:20:00,77.04,77.17,77.0,77.13,47479.0,67.0793,67.1925,67.0445,67.1577,47479.0
2015-10-16 14:30:00,77.13,77.14,77.05,77.14,66177.0,67.1577,67.1664,67.0881,67.1664,66177.0
2015-10-16 14:40:00,77.14,77.2,77.11,77.13,99245.0,67.1664,67.2187,67.1403,67.1577,99245.0
2015-10-16 14:50:00,77.13,77.16,77.06,77.11,121827.0,67.1577,67.1838,67.0968,67.1403,121827.0
2015-10-16 15:00:00,77.11,77.15,77.07,77.1,138997.0,67.1403,67.1751,67.1055,67.1316,138997.0
2015-10-16 15:10:00,77.11,77.15,77.06,77.15,73567.0,67.1403,67.1751,67.0968,67.1751,73567.0
2015-10-16 15:20:00,77.15,77.2,77.13,77.16,69205.0,67.1751,67.2187,67.1577,67.1838,69205.0
2015-10-16 15:30:00,77.16,77.3,77.16,77.26,114118.0,67.1838,67.3057,67.1838,67.2709,114118.0
2015-10-16 15:40:00,77.26,77.29,77.14,77.19,169903.0,67.2709,67.297,67.1664,67.21,169903.0
2015-10-16 15:50:00,77.2,77.2,77.1,77.17,426593.0,67.2187,67.2187,67.1316,67.1925,426593.0
2015-10-19 09:30:00,76.95,77.1,76.73,76.77,105115.0,67.001,67.1316,66.8094,66.8443,105115.0
2015-10-19 09:40:00,76.77,77.02,76.73,76.96,52001.0,66.8443,67.0619,66.8094,67.0097,52001.0
2015-10-19 09:50:00,76.97,77.01,76.86,76.97,99291.0,67.0184,67.0532,66.9226,67.0184,99291.0
2015-10-19 10:00:00,76.97,77.13,76.96,77.02,52469.0,67.0184,67.1577,67.0097,67.0619,52469.0
2015-10-19 10:10:00,77.01,77.11,76.98,77.05,39036.0,67.0532,67.1403,67.0271,67.0881,39036.0
2015-10-19 10:20:00,77.05,77.1,76.95,77.01,89816.0,67.0881,67.1316,67.001,67.0532,89816.0
2015-10-19 10:30:00,77.01,77.07,76.98,77.04,64549.0,67.0532,67.1055,67.0271,67.0793,64549.0
2015-10-19 10:40:00,77.05,77.19,77.05,77.17,37797.0,67.0881,67.21,67.0881,67.1925,37797.0
2015-10-19 10:50:00,77.18,77.29,77.17,77.29,36846.0,67.2012,67.297,67.1925,67.297,36846.0
2015-10-19 11:00:00,77.28,77.29,77.16,77.26,32827.0,67.2883,67.297,67.1838,67.2709,32827.0
2015-10-19 11:10:00,77.26,77.28,77.22,77.25,30822.0,67.2709,67.2883,67.2361,67.2622,30822.0
2015-10-19 11:20:00,77.24,77.28,77.22,77.24,33951.0,67.2535,67.2883,67.2361,67.2535,33951.0
2015-10-19 11:30:00,77.23,77.31,77.23,77.28,38115.0,67.2448,67.3144,67.2448,67.2883,38115.0
2015-10-19 11:40:00,77.27,77.31,77.19,77.2,34533.0,67.2796,67.3144,67.21,67.2187,34533.0
2015-10-19 11:50:00,77.2,77.24,77.09,77.1,37442.0,67.2187,67.2535,67.1229,67.1316,37442.0
2015-10-19 12:00:00,77.08,77.12,76.98,77.02,52122.0,67.1142,67.149,67.0271,67.0619,52122.0
2015-10-19 12:10:00,77.02,77.05,76.99,77.03,38807.0,67.0619,67.0881,67.0358,67.0706,38807.0
2015-10-19 12:20:00,77.01,77.04,76.97,77.03,39110.0,67.0532,67.0793,67.0184,67.0706,39110.0
2015-10-19 12:30:00,77.02,77.05,76.97,77.05,39443.0,67.0619,67.0881,67.0184,67.0881,39443.0
2015-10-19 12:40:00,77.05,77.07,77.02,77.02,43167.0,67.0881,67.1055,67.0619,67.0619,43167.0
2015-10-19 12:50:00,77.02,77.09,77.0,77.04,59632.0,67.0619,67.1229,67.0445,67.0793,59632.0
2015-10-19 13:00:00,77.03,77.08,76.99,77.03,41925.0,67.0706,67.1142,67.0358,67.0706,41925.0
2015-10-19 13:10:00,77.03,77.06,76.94,76.97,53780.0,67.0706,67.0968,66.9923,67.0184,53780.0
2015-10-19 13:20:00,76.97,77.01,76.94,76.95,73247.0,67.0184,67.0532,66.9923,67.001,73247.0
2015-10-19 13:30:00,76.95,76.95,76.8,76.9,89983.0,67.001,67.001,66.8704,66.9574,89983.0
2015-10-19 13:40:00,76.89,76.94,76.84,76.89,46267.0,66.9487,66.9923,66.9052,66.9487,46267.0
2015-10-19 13:50:00,76.88,76.97,76.88,76.89,37621.0,66.94,67.0184,66.94,66.9487,37621.0
2015-10-19 14:00:00,76.89,76.95,76.84,76.89,85679.0,66.9487,67.001,66.9052,66.9487,85679.0
2015-10-19 14:10:00,76.89,76.92,76.82,76.82,70138.0,66.9487,66.9749,66.8878,66.8878,70138.0
2015-10-19 14:20:00,76.83,76.85,76.78,76.84,52105.0,66.8965,66.9139,66.853,66.9052,52105.0
2015-10-19 14:30:00,76.84,76.96,76.83,76.94,54421.0,66.9052,67.0097,66.8965,66.9923,54421.0
2015-10-19 14:40:00,76.94,76.95,76.87,76.89,60706.0,66.9923,67.001,66.9313,66.9487,60706.0
2015-10-19 14:50:00,76.88,76.99,76.88,76.96,39706.0,66.94,67.0358,66.94,67.0097,39706.0
2015-10-19 15:00:00,76.96,77.05,76.93,77.0,83018.0,67.0097,67.0881,66.9836,67.0445,83018.0
2015-10-19 15:10:00,77.0,77.07,76.98,77.05,70459.0,67.0445,67.1055,67.0271,67.0881,70459.0
2015-10-19 15:20:00,77.04,77.06,76.96,77.03,109463.0,67.0793,67.0968,67.0097,67.0706,109463.0
2015-10-19 15:30:00,77.03,77.04,76.96,76.96,126241.0,67.0706,67.0793,67.0097,67.0097,126241.0
2015-10-19 15:40:00,76.96,77.02,76.92,76.96,205933.0,67.0097,67.0619,66.9749,67.0097,205933.0
2015-10-19 15:50:00,76.95,77.05,76.91,77.02,427521.0,67.001,67.0881,66.9662,67.0619,427521.0
2015-10-20 09:30:00,77.05,77.15,76.75,76.76,79938.0,67.0881,67.1751,66.8268,66.8355,79938.0
2015-10-20 09:40:00,76.76,76.89,76.7,76.74,119044.0,66.8355,66.9487,66.7833,66.8181,119044.0
2015-10-20 09:50:00,76.74,76.86,76.68,76.69,115390.0,66.8181,66.9226,66.7659,66.7746,115390.0
2015-10-20 10:00:00,76.69,76.86,76.68,76.84,127376.0,66.7746,66.9226,66.7659,66.9052,127376.0
2015-10-20 10:10:00,76.83,76.88,76.75,76.8,97333.0,66.8965,66.94,66.8268,66.8704,97333.0
2015-10-20 10:20:00,76.8,76.89,76.76,76.89,103779.0,66.8704,66.9487,66.8355,66.9487,103779.0
2015-10-20 10:30:00,76.9,76.91,76.83,76.89,61445.0,66.9574,66.9662,66.8965,66.9487,61445.0
2015-10-20 10:40:00,76.88,77.04,76.88,76.96,119785.0,66.94,67.0793,66.94,67.0097,119785.0
2015-10-20 10:50:00,76.95,77.09,76.91,77.09,64898.0,67.001,67.1229,66.9662,67.1229,64898.0
2015-10-20 11:00:00,77.09,77.11,76.91,76.93,84726.0,67.1229,67.1403,66.9662,66.9836,84726.0
2015-10-20 11:10:00,76.93,76.95,76.8,76.85,70279.0,66.9836,67.001,66.8704,66.9139,70279.0
2015-10-20 11:20:00,76.85,76.87,76.81,76.84,42360.0,66.9139,66.9313,66.8791,66.9052,42360.0
2015-10-20 11:30:00,76.85,76.88,76.72,76.8,55924.0,66.9139,66.94,66.8007,66.8704,55924.0
2015-10-20 11:40:00,76.81,76.84,76.77,76.78,73629.0,66.8791,66.9052,66.8443,66.853,73629.0
2015-10-20 11:50:00,76.78,76.83,76.71,76.79,61859.0,66.853,66.8965,66.792,66.8617,61859.0
2015-10-20 12:00:00,76.78,76.84,76.75,76.81,47245.0,66.853,66.9052,66.8268,66.8791,47245.0
2015-10-20 12:10:00,76.81,76.83,76.76,76.77,35317.0,66.8791,66.8965,66.8355,66.8443,35317.0
2015-10-20 12:20:00,76.78,76.86,76.68,76.86,59791.0,66.853,66.9226,66.7659,66.9226,59791.0
2015-10-20 12:30:00,76.85,76.91,76.84,76.9,46680.0,66.9139,66.9662,66.9052,66.9574,46680.0
2015-10-20 12:40:00,76.91,76.99,76.89,76.95,40207.0,66.9662,67.0358,66.9487,67.001,40207.0
2015-10-20 12:50:00,76.95,77.01,76.94,77.0,39978.0,67.001,67.0532,66.9923,67.0445,39978.0
2015-10-20 13:00:00,76.99,77.02,76.96,76.98,38800.0,67.0358,67.0619,67.0097,67.0271,38800.0
2015-10-20 13:10:00,76.98,77.09,76.98,77.08,65228.0,67.0271,67.1229,67.0271,67.1142,65228.0
2015-10-20 13:20:00,77.08,77.15,76.98,77.0,103697.0,67.1142,67.1751,67.0271,67.0445,103697.0
2015-10-20 13:30:00,77.01,77.02,76.95,77.01,42938.0,67.0532,67.0619,67.001,67.0532,42938.0
2015-10-20 13:40:00,77.0,77.02,76.93,76.98,34935.0,67.0445,67.0619,66.9836,67.0271,34935.0
2015-10-20 13:50:00,76.97,77.01,76.95,76.98,34378.0,67.0184,67.0532,67.001,67.0271,34378.0
2015-10-20 14:00:00,76.98,77.03,76.95,77.03,42050.0,67.0271,67.0706,67.001,67.0706,42050.0
2015-10-20 14:10:00,77.03,77.14,77.03,77.08,81006.0,67.0706,67.1664,67.0706,67.1142,81006.0
2015-10-20 14:20:00,77.09,77.11,77.01,77.09,38449.0,67.1229,67.1403,67.0532,67.1229,38449.0
2015-10-20 14:30:00,77.09,77.11,77.01,77.05,33501.0,67.1229,67.1403,67.0532,67.0881,33501.0
2015-10-20 14:40:00,77.05,77.08,77.03,77.06,51952.0,67.0881,67.1142,67.0706,67.0968,51952.0
2015-10-20 14:50:00,77.06,77.13,77.05,77.07,46020.0,67.0968,67.1577,67.0881,67.1055,46020.0
2015-10-20 15:00:00,77.06,77.09,77.02,77.05,71383.0,67.0968,67.1229,67.0619,67.0881,71383.0
2015-10-20 15:10:00,77.04,77.08,76.95,76.95,115736.0,67.0793,67.1142,67.001,67.001,115736.0
2015-10-20 15:20:00,76.95,77.03,76.93,76.96,80228.0,67.001,67.0706,66.9836,67.0097,80228.0
2015-10-20 15:30:00,76.97,76.98,76.9,76.91,84457.0,67.0184,67.0271,66.9574,66.9662,84457.0
2015-10-20 15:40:00,76.91,76.93,76.81,76.81,98962.0,66.9662,66.9836,66.8791,66.8791,98962.0
2015-10-20 15:50:00,76.82,76.98,76.79,76.97,281082.0,66.8878,67.0271,66.8617,67.0184,281082.0
2015-10-21 09:30:00,77.29,77.3,77.08,77.28,142512.0,67.297,67.3057,67.1142,67.2883,142512.0
2015-10-21 09:40:00,77.27,77.44,77.25,77.42,144175.0,67.2796,67.4276,67.2622,67.4102,144175.0
2015-10-21 09:50:00,77.42,77.61,77.39,77.48,195540.0,67.4102,67.5757,67.3841,67.4625,195540.0
2015-10-21 10:00:00,77.48,77.51,77.3,77.3,108708.0,67.4625,67.4886,67.3057,67.3057,108708.0
2015-10-21 10:10:00,77.31,77.31,76.95,76.98,92598.0,67.3144,67.3144,67.001,67.0271,92598.0
2015-10-21 10:20:00,76.97,77.0,76.82,76.87,92596.0,67.0184,67.0445,66.8878,66.9313,92596.0
2015-10-21 10:30:00,76.86,76.95,76.78,76.91,88436.0,66.9226,67.001,66.853,66.9662,88436.0
2015-10-21 10:40:00,76.91,76.94,76.8,76.88,68532.0,66.9662,66.9923,66.8704,66.94,68532.0
2015-10-21 10:50:00,76.88,77.02,76.81,76.99,73083.0,66.94,67.0619,66.8791,67.0358,73083.0
2015-10-21 11:00:00,77.0,77.09,77.0,77.01,66880.0,67.0445,67.1229,67.0445,67.0532,66880.0
2015-10-21 11:10:00,77.01,77.07,76.91,77.03,62856.0,67.0532,67.1055,66.9662,67.0706,62856.0
2015-10-21 11:20:00,77.03,77.23,77.01,77.19,46413.0,67.0706,67.2448,67.0532,67.21,46413.0
2015-10-21 11:30:00,77.2,77.3,77.18,77.26,67322.0,67.2187,67.3057,67.2012,67.2709,67322.0
2015-10-21 11:40:00,77.26,77.29,77.14,77.17,69892.0,67.2709,67.297,67.1664,67.1925,69892.0
2015-10-21 11:50:00,77.16,77.3,77.15,77.26,53374.0,67.1838,67.3057,67.1751,67.2709,53374.0
2015-10-21 12:00:00,77.25,77.28,77.22,77.22,40720.0,67.2622,67.2883,67.2361,67.2361,40720.0
2015-10-21 12:10:00,77.21,77.21,76.99,77.03,116996.0,67.2274,67.2274,67.0358,67.0706,116996.0
2015-10-21 12:20:00,77.03,77.08,77.01,77.03,41943.0,67.0706,67.1142,67.0532,67.0706,41943.0
2015-10-21 12:30:00,77.03,77.1,76.93,77.06,70747.0,67.0706,67.1316,66.9836,67.0968,70747.0
2015-10-21 12:40:00,77.07,77.08,76.98,76.99,54472.0,67.1055,67.1142,67.0271,67.0358,54472.0
2015-10-21 12:50:00,76.99,77.06,76.94,76.95,48249.0,67.0358,67.0968,66.9923,67.001,48249.0
2015-10-21 13:00:00,76.94,77.0,76.92,77.0,70589.0,66.9923,67.0445,66.9749,67.0445,70589.0
2015-10-21 13:10:00,76.99,77.09,76.86,76.86,93484.0,67.0358,67.1229,66.9226,66.9226,93484.0
2015-10-21 13:20:00,76.85,76.92,76.82,76.83,65356.0,66.9139,66.9749,66.8878,66.8965,65356.0
2015-10-21 13:30:00,76.83,76.92,76.8,76.86,59344.0,66.8965,66.9749,66.8704,66.9226,59344.0
2015-10-21 13:40:00,76.85,76.97,76.84,76.93,47621.0,66.9139,67.0184,66.9052,66.9836,47621.0
2015-10-21 13:50:00,76.93,77.04,76.93,76.94,61321.0,66.9836,67.0793,66.9836,66.9923,61321.0
2015-10-21 14:00:00,76.93,77.1,76.89,77.06,107505.0,66.9836,67.1316,66.9487,67.0968,107505.0
2015-10-21 14:10:00,77.06,77.07,76.73,76.76,73372.0,67.0968,67.1055,66.8094,66.8355,73372.0
2015-10-21 14:20:00,76.76,76.78,76.68,76.69,113269.0,66.8355,66.853,66.7659,66.7746,113269.0
2015-10-21 14:30:00,76.7,76.83,76.67,76.81,134344.0,66.7833,66.8965,66.7572,66.8791,134344.0
2015-10-21 14:40:00,76.81,76.93,76.8,76.93,134903.0,66.8791,66.9836,66.8704,66.9836,134903.0
2015-10-21 14:50:00,76.93,77.0,76.88,76.91,103789.0,66.9836,67.0445,66.94,66.9662,103789.0
2015-10-21 15:00:00,76.91,76.93,76.85,76.87,137154.0,66.9662,66.9836,66.9139,66.9313,137154.0
2015-10-21 15:10:00,76.86,76.86,76.53,76.54,139940.0,66.9226,66.9226,66.6353,66.644,139940.0
2015-10-21 15:20:00,76.53,76.71,76.51,76.64,199007.0,66.6353,66.792,66.6179,66.7311,199007.0
2015-10-21 15:30:00,76.64,76.65,76.53,76.59,138573.0,66.7311,66.7398,66.6353,66.6875,138573.0
2015-10-21 15:40:00,76.58,76.67,76.53,76.63,269209.0,66.6788,66.7572,66.6353,66.7224,269209.0
2015-10-21 15:50:00,76.64,76.65,76.35,76.51,646670.0,66.7311,66.7398,66.4786,66.6179,646670.0
2015-10-22 09:30:00,73.06,73.28,71.8,72.05,2102203.0,63.6139,63.8055,62.5168,62.7345,2102203.0
2015-10-22 09:40:00,72.06,72.3,71.81,72.07,1046104.0,62.7432,62.9522,62.5255,62.7519,1046104.0
2015-10-22 09:50:00,72.06,72.08,71.49,71.5,990622.0,62.7432,62.7606,62.2469,62.2556,990622.0
2015-10-22 10:00:00,71.5,72.04,71.39,71.92,1046460.0,62.2556,62.7258,62.1598,62.6213,1046460.0
2015-10-22 10:10:00,71.92,72.1,71.92,72.05,780072.0,62.6213,62.7781,62.6213,62.7345,780072.0
2015-10-22 10:20:00,72.04,72.18,71.72,71.85,1086345.0,62.7258,62.8477,62.4472,62.5604,1086345.0
2015-10-22 10:30:00,71.85,72.05,71.82,71.96,636673.0,62.5604,62.7345,62.5343,62.6562,636673.0
2015-10-22 10:40:00,71.95,72.03,71.94,72.01,542910.0,62.6474,62.7171,62.6387,62.6997,542910.0
2015-10-22 10:50:00,72.01,72.46,71.96,72.35,648813.0,62.6997,63.0915,62.6562,62.9957,648813.0
2015-10-22 11:00:00,72.36,72.57,72.25,72.28,560974.0,63.0044,63.1873,62.9087,62.9348,560974.0
2015-10-22 11:10:00,72.26,72.31,72.01,72.15,491906.0,62.9174,62.9609,62.6997,62.8216,491906.0
2015-10-22 11:20:00,72.16,72.3,72.1,72.25,342484.0,62.8303,62.9522,62.7781,62.9087,342484.0
2015-10-22 11:30:00,72.26,72.67,72.22,72.5,638104.0,62.9174,63.2744,62.8825,63.1263,638104.0
2015-10-22 11:40:00,72.49,72.53,72.2,72.37,321594.0,63.1176,63.1525,62.8651,63.0131,321594.0
2015-10-22 11:50:00,72.38,72.46,72.07,72.1,335166.0,63.0218,63.0915,62.7519,62.7781,335166.0
2015-10-22 12:00:00,72.11,72.18,72.04,72.06,575532.0,62.7868,62.8477,62.7258,62.7432,575532.0
2015-10-22 12:10:00,72.06,72.16,72.06,72.14,741896.0,62.7432,62.8303,62.7432,62.8129,741896.0
2015-10-22 12:20:00,72.13,72.48,72.12,72.36,245881.0,62.8042,63.1089,62.7955,63.0044,245881.0
2015-10-22 12:30:00,72.36,72.72,72.21,72.57,542355.0,63.0044,63.3179,62.8738,63.1873,542355.0
2015-10-22 12:40:00,72.59,72.59,72.38,72.43,166212.0,63.2047,63.2047,63.0218,63.0654,166212.0
2015-10-22 12:50:00,72.42,72.48,72.34,72.44,143217.0,63.0567,63.1089,62.987,63.0741,143217.0
2015-10-22 13:00:00,72.44,72.44,72.25,72.26,179669.0,63.0741,63.0741,62.9087,62.9174,179669.0
2015-10-22 13:10:00,72.26,72.27,72.02,72.1,482549.0,62.9174,62.9261,62.7084,62.7781,482549.0
2015-10-22 13:20:00,72.11,72.19,72.02,72.12,269194.0,62.7868,62.8564,62.7084,62.7955,269194.0
2015-10-22 13:30:00,72.13,72.14,72.01,72.06,429708.0,62.8042,62.8129,62.6997,62.7432,429708.0
2015-10-22 13:40:00,72.06,72.06,71.95,71.95,410640.0,62.7432,62.7432,62.6474,62.6474,410640.0
2015-10-22 13:50:00,71.95,72.14,71.94,72.09,235569.0,62.6474,62.8129,62.6387,62.7693,235569.0
2015-10-22 14:00:00,72.08,72.86,71.96,71.98,1027639.0,62.7606,63.4398,62.6562,62.6736,1027639.0
2015-10-22 14:10:00,71.98,71.99,71.56,71.8,518631.0,62.6736,62.6823,62.3079,62.5168,518631.0
2015-10-22 14:20:00,71.81,71.97,71.75,71.91,457114.0,62.5255,62.6649,62.4733,62.6126,457114.0
2015-10-22 14:30:00,71.91,72.0,71.75,71.99,209826.0,62.6126,62.691,62.4733,62.6823,209826.0
2015-10-22 14:40:00,71.99,72.0,71.86,71.99,186171.0,62.6823,62.691,62.5691,62.6823,186171.0
2015-10-22 14:50:00,71.99,72.03,71.92,71.99,214795.0,62.6823,62.7171,62.6213,62.6823,214795.0
2015-10-22 15:00:00,71.99,72.02,71.91,71.91,184918.0,62.6823,62.7084,62.6126,62.6126,184918.0
2015-10-22 15:10:00,71.92,72.02,71.91,71.99,207102.0,62.6213,62.7084,62.6126,62.6823,207102.0
2015-10-22 15:20:00,71.98,72.11,71.96,72.08,401365.0,62.6736,62.7868,62.6562,62.7606,401365.0
2015-10-22 15:30:00,72.08,72.39,72.05,72.35,379895.0,62.7606,63.0306,62.7345,62.9957,379895.0
2015-10-22 15:40:00,72.35,72.36,72.1,72.23,522243.0,62.9957,63.0044,62.7781,62.8912,522243.0
2015-10-22 15:50:00,72.23,72.51,72.2,72.49,899552.0,62.8912,63.135,62.8651,63.1176,899552.0
2015-10-23 09:30:00,72.82,73.0,72.61,73.0,510988.0,63.405,63.5617,63.2221,63.5617,510988.0
2015-10-23 09:40:00,72.99,73.25,72.93,73.22,371234.0,63.553,63.7794,63.5007,63.7532,371234.0
2015-10-23 09:50:00,73.23,73.54,73.22,73.5,326927.0,63.762,64.0319,63.7532,63.997,326927.0
2015-10-23 10:00:00,73.5,74.01,73.49,73.94,480730.0,63.997,64.4411,63.9883,64.3802,480730.0
2015-10-23 10:10:00,73.95,74.25,73.93,74.24,400124.0,64.3889,64.6501,64.3714,64.6414,400124.0
2015-10-23 10:20:00,74.24,74.5,74.23,74.39,325437.0,64.6414,64.8677,64.6327,64.772,325437.0
2015-10-23 10:30:00,74.39,74.42,74.14,74.19,296630.0,64.772,64.7981,64.5543,64.5978,296630.0
2015-10-23 10:40:00,74.2,74.48,74.17,74.48,363829.0,64.6065,64.8503,64.5804,64.8503,363829.0
2015-10-23 10:50:00,74.48,74.66,74.34,74.39,511933.0,64.8503,65.0071,64.7284,64.772,511933.0
2015-10-23 11:00:00,74.38,74.47,74.3,74.43,162537.0,64.7633,64.8416,64.6936,64.8068,162537.0
2015-10-23 11:10:00,74.43,74.44,74.31,74.35,114509.0,64.8068,64.8155,64.7023,64.7371,114509.0
2015-10-23 11:20:00,74.36,74.42,74.27,74.35,139847.0,64.7459,64.7981,64.6675,64.7371,139847.0
2015-10-23 11:30:00,74.35,74.35,74.17,74.21,244727.0,64.7371,64.7371,64.5804,64.6152,244727.0
2015-10-23 11:40:00,74.21,74.24,74.17,74.2,110529.0,64.6152,64.6414,64.5804,64.6065,110529.0
2015-10-23 11:50:00,74.2,74.2,74.07,74.13,144077.0,64.6065,64.6065,64.4933,64.5456,144077.0
2015-10-23 12:00:00,74.13,74.13,73.87,73.98,134871.0,64.5456,64.5456,64.3192,64.415,134871.0
2015-10-23 12:10:00,73.99,74.11,73.94,74.09,86231.0,64.4237,64.5282,64.3802,64.5108,86231.0
2015-10-23 12:20:00,74.1,74.19,74.09,74.19,82444.0,64.5195,64.5978,64.5108,64.5978,82444.0
2015-10-23 12:30:00,74.2,74.24,74.08,74.09,159629.0,64.6065,64.6414,64.5021,64.5108,159629.0
2015-10-23 12:40:00,74.09,74.15,74.01,74.11,124944.0,64.5108,64.563,64.4411,64.5282,124944.0
2015-10-23 12:50:00,74.11,74.21,74.04,74.18,101316.0,64.5282,64.6152,64.4672,64.5891,101316.0
2015-10-23 13:00:00,74.19,74.27,74.1,74.24,111427.0,64.5978,64.6675,64.5195,64.6414,111427.0
2015-10-23 13:10:00,74.24,74.35,74.22,74.35,91953.0,64.6414,64.7371,64.624,64.7371,91953.0
2015-10-23 13:20:00,74.34,74.43,74.28,74.42,155000.0,64.7284,64.8068,64.6762,64.7981,155000.0
2015-10-23 13:30:00,74.43,74.44,74.34,74.41,79694.0,64.8068,64.8155,64.7284,64.7894,79694.0
2015-10-23 13:40:00,74.4,74.54,74.39,74.53,87375.0,64.7807,64.9026,64.772,64.8939,87375.0
2015-10-23 13:50:00,74.53,74.61,74.47,74.53,85246.0,64.8939,64.9635,64.8416,64.8939,85246.0
2015-10-23 14:00:00,74.53,74.71,74.51,74.71,94513.0,64.8939,65.0506,64.8765,65.0506,94513.0
2015-10-23 14:10:00,74.72,74.73,74.56,74.59,109818.0,65.0593,65.068,64.92,64.9461,109818.0
2015-10-23 14:20:00,74.59,74.62,74.49,74.61,91972.0,64.9461,64.9722,64.859,64.9635,91972.0
2015-10-23 14:30:00,74.6,74.65,74.57,74.59,97965.0,64.9548,64.9984,64.9287,64.9461,97965.0
2015-10-23 14:40:00,74.59,74.83,74.57,74.81,156609.0,64.9461,65.1551,64.9287,65.1377,156609.0
2015-10-23 14:50:00,74.82,74.83,74.63,74.65,124525.0,65.1464,65.1551,64.9809,64.9984,124525.0
2015-10-23 15:00:00,74.65,74.74,74.61,74.72,134095.0,64.9984,65.0767,64.9635,65.0593,134095.0
2015-10-23 15:10:00,74.71,74.74,74.64,74.7,144769.0,65.0506,65.0767,64.9896,65.0419,144769.0
2015-10-23 15:20:00,74.69,74.73,74.61,74.7,204927.0,65.0332,65.068,64.9635,65.0419,204927.0
2015-10-23 15:30:00,74.7,74.72,74.67,74.69,161197.0,65.0419,65.0593,65.0158,65.0332,161197.0
2015-10-23 15:40:00,74.68,74.76,74.63,74.76,258048.0,65.0245,65.0941,64.9809,65.0941,258048.0
2015-10-23 15:50:00,74.76,74.76,74.54,74.59,605069.0,65.0941,65.0941,64.9026,64.9461,605069.0
2015-10-26 09:30:00,73.3,74.2,73.13,74.14,313078.0,63.8229,64.6065,63.6749,64.5543,313078.0
2015-10-26 09:40:00,74.14,74.33,73.92,73.95,215759.0,64.5543,64.7197,64.3627,64.3889,215759.0
2015-10-26 09:50:00,73.96,74.15,73.85,74.14,134215.0,64.3976,64.563,64.3018,64.5543,134215.0
2015-10-26 10:00:00,74.14,74.14,73.94,73.99,99215.0,64.5543,64.5543,64.3802,64.4237,99215.0
2015-10-26 10:10:00,73.99,74.05,73.81,73.9,162774.0,64.4237,64.4759,64.267,64.3453,162774.0
2015-10-26 10:20:00,73.89,73.98,73.84,73.89,135712.0,64.3366,64.415,64.2931,64.3366,135712.0
2015-10-26 10:30:00,73.89,73.98,73.85,73.89,85605.0,64.3366,64.415,64.3018,64.3366,85605.0
2015-10-26 10:40:00,73.89,73.93,73.67,73.68,98315.0,64.3366,64.3714,64.1451,64.1538,98315.0
2015-10-26 10:50:00,73.69,73.83,73.67,73.76,85275.0,64.1625,64.2844,64.1451,64.2234,85275.0
2015-10-26 11:00:00,73.78,73.83,73.76,73.8,112361.0,64.2408,64.2844,64.2234,64.2583,112361.0
2015-10-26 11:10:00,73.81,73.88,73.79,73.85,120749.0,64.267,64.3279,64.2495,64.3018,120749.0
2015-10-26 11:20:00,73.86,73.9,73.81,73.87,107690.0,64.3105,64.3453,64.267,64.3192,107690.0
2015-10-26 11:30:00,73.86,73.98,73.84,73.92,74017.0,64.3105,64.415,64.2931,64.3627,74017.0
2015-10-26 11:40:00,73.92,74.03,73.91,73.96,76819.0,64.3627,64.4585,64.354,64.3976,76819.0
2015-10-26 11:50:00,73.97,74.06,73.97,74.05,54107.0,64.4063,64.4846,64.4063,64.4759,54107.0
2015-10-26 12:00:00,74.05,74.06,73.9,73.91,83149.0,64.4759,64.4846,64.3453,64.354,83149.0
2015-10-26 12:10:00,73.91,73.94,73.89,73.92,56237.0,64.354,64.3802,64.3366,64.3627,56237.0
2015-10-26 12:20:00,73.92,73.97,73.89,73.96,80533.0,64.3627,64.4063,64.3366,64.3976,80533.0
2015-10-26 12:30:00,73.96,73.96,73.9,73.91,65444.0,64.3976,64.3976,64.3453,64.354,65444.0
2015-10-26 12:40:00,73.91,74.02,73.91,74.02,53099.0,64.354,64.4498,64.354,64.4498,53099.0
2015-10-26 12:50:00,74.02,74.09,74.01,74.07,83853.0,64.4498,64.5108,64.4411,64.4933,83853.0
2015-10-26 13:00:00,74.07,74.07,73.93,73.94,78956.0,64.4933,64.4933,64.3714,64.3802,78956.0
2015-10-26 13:10:00,73.94,73.98,73.91,73.97,56208.0,64.3802,64.415,64.354,64.4063,56208.0
2015-10-26 13:20:00,73.97,74.02,73.92,74.0,75075.0,64.4063,64.4498,64.3627,64.4324,75075.0
2015-10-26 13:30:00,74.01,74.09,74.01,74.06,52886.0,64.4411,64.5108,64.4411,64.4846,52886.0
2015-10-26 13:40:00,74.07,74.13,74.06,74.13,69082.0,64.4933,64.5456,64.4846,64.5456,69082.0
2015-10-26 13:50:00,74.13,74.14,74.06,74.06,48083.0,64.5456,64.5543,64.4846,64.4846,48083.0
2015-10-26 14:00:00,74.07,74.14,74.07,74.11,69375.0,64.4933,64.5543,64.4933,64.5282,69375.0
2015-10-26 14:10:00,74.1,74.11,73.97,73.97,80702.0,64.5195,64.5282,64.4063,64.4063,80702.0
2015-10-26 14:20:00,73.97,74.07,73.96,73.98,154926.0,64.4063,64.4933,64.3976,64.415,154926.0
2015-10-26 14:30:00,73.97,74.08,73.96,73.98,173164.0,64.4063,64.5021,64.3976,64.415,173164.0
2015-10-26 14:40:00,73.98,74.1,73.96,74.05,87099.0,64.415,64.5195,64.3976,64.4759,87099.0
2015-10-26 14:50:00,74.04,74.08,74.0,74.07,90033.0,64.4672,64.5021,64.4324,64.4933,90033.0
2015-10-26 15:00:00,74.07,74.09,74.0,74.08,132197.0,64.4933,64.5108,64.4324,64.5021,132197.0
2015-10-26 15:10:00,74.09,74.11,74.03,74.09,115833.0,64.5108,64.5282,64.4585,64.5108,115833.0
2015-10-26 15:20:00,74.1,74.15,74.09,74.12,96543.0,64.5195,64.563,64.5108,64.5369,96543.0
2015-10-26 15:30:00,74.12,74.12,74.04,74.06,96745.0,64.5369,64.5369,64.4672,64.4846,96745.0
2015-10-26 15:40:00,74.06,74.15,74.04,74.11,155269.0,64.4846,64.563,64.4672,64.5282,155269.0
2015-10-26 15:50:00,74.1,74.24,74.09,74.18,505471.0,64.5195,64.6414,64.5108,64.5891,505471.0
2015-10-27 09:30:00,73.79,74.0,73.73,73.93,174777.0,64.2495,64.4324,64.1973,64.3714,174777.0
2015-10-27 09:40:00,73.94,74.16,73.86,74.1,96087.0,64.3802,64.5717,64.3105,64.5195,96087.0
2015-10-27 09:50:00,74.09,74.21,74.07,74.16,62477.0,64.5108,64.6152,64.4933,64.5717,62477.0
2015-10-27 10:00:00,74.15,74.2,74.1,74.18,86072.0,64.563,64.6065,64.5195,64.5891,86072.0
2015-10-27 10:10:00,74.19,74.21,74.01,74.05,168098.0,64.5978,64.6152,64.4411,64.4759,168098.0
2015-10-27 10:20:00,74.05,74.08,73.99,74.08,149781.0,64.4759,64.5021,64.4237,64.5021,149781.0
2015-10-27 10:30:00,74.07,74.12,74.05,74.1,72334.0,64.4933,64.5369,64.4759,64.5195,72334.0
2015-10-27 10:40:00,74.1,74.2,74.08,74.16,63831.0,64.5195,64.6065,64.5021,64.5717,63831.0
2015-10-27 10:50:00,74.16,74.18,74.04,74.07,79619.0,64.5717,64.5891,64.4672,64.4933,79619.0
2015-10-27 11:00:00,74.07,74.2,74.03,74.11,60616.0,64.4933,64.6065,64.4585,64.5282,60616.0
2015-10-27 11:10:00,74.1,74.11,73.98,73.99,76361.0,64.5195,64.5282,64.415,64.4237,76361.0
2015-10-27 11:20:00,73.98,74.09,73.95,74.03,144213.0,64.415,64.5108,64.3889,64.4585,144213.0
2015-10-27 11:30:00,74.03,74.1,74.0,74.09,50757.0,64.4585,64.5195,64.4324,64.5108,50757.0
2015-10-27 11:40:00,74.07,74.13,74.04,74.05,75159.0,64.4933,64.5456,64.4672,64.4759,75159.0
2015-10-27 11:50:00,74.04,74.08,73.85,73.89,224181.0,64.4672,64.5021,64.3018,64.3366,224181.0
2015-10-27 12:00:00,73.89,73.92,73.85,73.88,101521.0,64.3366,64.3627,64.3018,64.3279,101521.0
2015-10-27 12:10:00,73.88,73.91,73.84,73.88,41617.0,64.3279,64.354,64.2931,64.3279,41617.0
2015-10-27 12:20:00,73.87,73.9,73.84,73.85,77212.0,64.3192,64.3453,64.2931,64.3018,77212.0
2015-10-27 12:30:00,73.85,73.95,73.84,73.93,81609.0,64.3018,64.3889,64.2931,64.3714,81609.0
2015-10-27 12:40:00,73.93,74.03,73.89,73.99,73465.0,64.3714,64.4585,64.3366,64.4237,73465.0
2015-10-27 12:50:00,73.99,73.99,73.85,73.85,93408.0,64.4237,64.4237,64.3018,64.3018,93408.0
2015-10-27 13:00:00,73.85,73.9,73.79,73.86,186386.0,64.3018,64.3453,64.2495,64.3105,186386.0
2015-10-27 13:10:00,73.86,73.92,73.83,73.84,63604.0,64.3105,64.3627,64.2844,64.2931,63604.0
2015-10-27 13:20:00,73.84,73.99,73.84,73.98,70335.0,64.2931,64.4237,64.2931,64.415,70335.0
2015-10-27 13:30:00,73.98,74.02,73.94,73.97,61033.0,64.415,64.4498,64.3802,64.4063,61033.0
2015-10-27 13:40:00,73.96,74.0,73.93,73.94,58091.0,64.3976,64.4324,64.3714,64.3802,58091.0
2015-10-27 13:50:00,73.95,73.97,73.85,73.88,52162.0,64.3889,64.4063,64.3018,64.3279,52162.0
2015-10-27 14:00:00,73.88,73.9,73.82,73.87,79771.0,64.3279,64.3453,64.2757,64.3192,79771.0
2015-10-27 14:10:00,73.88,73.89,73.8,73.8,40599.0,64.3279,64.3366,64.2583,64.2583,40599.0
2015-10-27 14:20:00,73.81,73.85,73.76,73.83,54673.0,64.267,64.3018,64.2234,64.2844,54673.0
2015-10-27 14:30:00,73.82,73.9,73.8,73.87,69312.0,64.2757,64.3453,64.2583,64.3192,69312.0
2015-10-27 14:40:00,73.86,73.87,73.77,73.82,47269.0,64.3105,64.3192,64.2321,64.2757,47269.0
2015-10-27 14:50:00,73.82,73.9,73.8,73.89,59983.0,64.2757,64.3453,64.2583,64.3366,59983.0
2015-10-27 15:00:00,73.9,73.9,73.84,73.87,94732.0,64.3453,64.3453,64.2931,64.3192,94732.0
2015-10-27 15:10:00,73.87,73.97,73.87,73.89,65435.0,64.3192,64.4063,64.3192,64.3366,65435.0
2015-10-27 15:20:00,73.88,73.96,73.86,73.92,81512.0,64.3279,64.3976,64.3105,64.3627,81512.0
2015-10-27 15:30:00,73.92,73.95,73.88,73.9,106980.0,64.3627,64.3889,64.3279,64.3453,106980.0
2015-10-27 15:40:00,73.91,74.03,73.89,74.01,137320.0,64.354,64.4585,64.3366,64.4411,137320.0
2015-10-27 15:50:00,74.0,74.04,73.9,74.02,231090.0,64.4324,64.4672,64.3453,64.4498,231090.0
2015-10-28 09:30:00,74.35,74.38,74.13,74.17,134863.0,64.7371,64.7633,64.5456,64.5804,134863.0
2015-10-28 09:40:00,74.17,74.36,74.15,74.27,134469.0,64.5804,64.7459,64.563,64.6675,134469.0
2015-10-28 09:50:00,74.28,74.35,74.26,74.32,136351.0,64.6762,64.7371,64.6588,64.711,136351.0
2015-10-28 10:00:00,74.32,74.35,74.2,74.25,149664.0,64.711,64.7371,64.6065,64.6501,149664.0
2015-10-28 10:10:00,74.24,74.29,74.18,74.25,86317.0,64.6414,64.6849,64.5891,64.6501,86317.0
2015-10-28 10:20:00,74.25,74.3,74.24,74.28,122500.0,64.6501,64.6936,64.6414,64.6762,122500.0
2015-10-28 10:30:00,74.27,74.29,74.08,74.22,168495.0,64.6675,64.6849,64.5021,64.624,168495.0
2015-10-28 10:40:00,74.22,74.29,74.21,74.21,131859.0,64.624,64.6849,64.6152,64.6152,131859.0
2015-10-28 10:50:00,74.21,74.25,74.18,74.2,237683.0,64.6152,64.6501,64.5891,64.6065,237683.0
2015-10-28 11:00:00,74.2,74.22,74.04,74.08,251680.0,64.6065,64.624,64.4672,64.5021,251680.0
2015-10-28 11:10:00,74.08,74.15,73.99,74.15,104527.0,64.5021,64.563,64.4237,64.563,104527.0
2015-10-28 11:20:00,74.15,74.16,73.98,73.98,332071.0,64.563,64.5717,64.415,64.415,332071.0
2015-10-28 11:30:00,73.98,74.0,73.93,73.96,95903.0,64.415,64.4324,64.3714,64.3976,95903.0
2015-10-28 11:40:00,73.95,74.01,73.88,73.99,76184.0,64.3889,64.4411,64.3279,64.4237,76184.0
2015-10-28 11:50:00,74.0,74.08,73.97,74.07,67412.0,64.4324,64.5021,64.4063,64.4933,67412.0
2015-10-28 12:00:00,74.06,74.1,74.02,74.05,45548.0,64.4846,64.5195,64.4498,64.4759,45548.0
2015-10-28 12:10:00,74.04,74.1,74.0,74.06,182037.0,64.4672,64.5195,64.4324,64.4846,182037.0
2015-10-28 12:20:00,74.05,74.05,73.92,73.93,60874.0,64.4759,64.4759,64.3627,64.3714,60874.0
2015-10-28 12:30:00,73.93,74.02,73.93,74.0,44070.0,64.3714,64.4498,64.3714,64.4324,44070.0
2015-10-28 12:40:00,74.0,74.09,74.0,74.09,47419.0,64.4324,64.5108,64.4324,64.5108,47419.0
2015-10-28 12:50:00,74.09,74.09,74.03,74.05,81818.0,64.5108,64.5108,64.4585,64.4759,81818.0
2015-10-28 13:00:00,74.06,74.08,74.03,74.05,101551.0,64.4846,64.5021,64.4585,64.4759,101551.0
2015-10-28 13:10:00,74.05,74.07,74.0,74.04,184713.0,64.4759,64.4933,64.4324,64.4672,184713.0
2015-10-28 13:20:00,74.05,74.1,74.02,74.09,105543.0,64.4759,64.5195,64.4498,64.5108,105543.0
2015-10-28 13:30:00,74.09,74.16,74.06,74.15,92507.0,64.5108,64.5717,64.4846,64.563,92507.0
2015-10-28 13:40:00,74.15,74.22,74.13,74.19,87137.0,64.563,64.624,64.5456,64.5978,87137.0
2015-10-28 13:50:00,74.19,74.33,74.17,74.28,77685.0,64.5978,64.7197,64.5804,64.6762,77685.0
2015-10-28 14:00:00,74.3,74.3,73.81,74.01,160349.0,64.6936,64.6936,64.267,64.4411,160349.0
2015-10-28 14:10:00,74.01,74.07,73.9,74.01,140430.0,64.4411,64.4933,64.3453,64.4411,140430.0
2015-10-28 14:20:00,73.99,74.26,73.99,74.2,97815.0,64.4237,64.6588,64.4237,64.6065,97815.0
2015-10-28 14:30:00,74.21,74.21,73.96,74.17,59522.0,64.6152,64.6152,64.3976,64.5804,59522.0
2015-10-28 14:40:00,74.17,74.35,74.1,74.25,202075.0,64.5804,64.7371,64.5195,64.6501,202075.0
2015-10-28 14:50:00,74.25,74.36,74.2,74.25,377277.0,64.6501,64.7459,64.6065,64.6501,377277.0
2015-10-28 15:00:00,74.24,74.25,74.14,74.19,399179.0,64.6414,64.6501,64.5543,64.5978,399179.0
2015-10-28 15:10:00,74.18,74.2,74.11,74.13,169044.0,64.5891,64.6065,64.5282,64.5456,169044.0
2015-10-28 15:20:00,74.13,74.25,74.13,74.25,127323.0,64.5456,64.6501,64.5456,64.6501,127323.0
2015-10-28 15:30:00,74.25,74.44,74.19,74.4,1195159.0,64.6501,64.8155,64.5978,64.7807,1195159.0
2015-10-28 15:40:00,74.41,74.42,74.31,74.34,379285.0,64.7894,64.7981,64.7023,64.7284,379285.0
2015-10-28 15:50:00,74.35,74.43,74.28,74.43,552233.0,64.7371,64.8068,64.6762,64.8068,552233.0
2015-10-29 09:30:00,74.15,74.83,74.15,74.8,205049.0,64.563,65.1551,64.563,65.129,205049.0
2015-10-29 09:40:00,74.8,74.97,74.77,74.91,309850.0,65.129,65.277,65.1028,65.2247,309850.0
2015-10-29 09:50:00,74.9,74.93,74.81,74.86,155848.0,65.216,65.2422,65.1377,65.1812,155848.0
2015-10-29 10:00:00,74.85,74.85,74.71,74.75,132511.0,65.1725,65.1725,65.0506,65.0854,132511.0
2015-10-29 10:10:00,74.76,74.8,74.57,74.58,114347.0,65.0941,65.129,64.9287,64.9374,114347.0
2015-10-29 10:20:00,74.57,74.63,74.46,74.53,118764.0,64.9287,64.9809,64.8329,64.8939,118764.0
2015-10-29 10:30:00,74.53,74.53,74.34,74.35,179845.0,64.8939,64.8939,64.7284,64.7371,179845.0
2015-10-29 10:40:00,74.35,74.47,74.32,74.32,109213.0,64.7371,64.8416,64.711,64.711,109213.0
2015-10-29 10:50:00,74.32,74.49,74.29,74.45,109155.0,64.711,64.859,64.6849,64.8242,109155.0
2015-10-29 11:00:00,74.46,74.55,74.41,74.5,160766.0,64.8329,64.9113,64.7894,64.8677,160766.0
2015-10-29 11:10:00,74.5,74.57,74.47,74.49,266111.0,64.8677,64.9287,64.8416,64.859,266111.0
2015-10-29 11:20:00,74.5,74.5,74.35,74.47,56744.0,64.8677,64.8677,64.7371,64.8416,56744.0
2015-10-29 11:30:00,74.46,74.57,74.45,74.56,112526.0,64.8329,64.9287,64.8242,64.92,112526.0
2015-10-29 11:40:00,74.56,74.57,74.52,74.53,111976.0,64.92,64.9287,64.8852,64.8939,111976.0
2015-10-29 11:50:00,74.53,74.56,74.48,74.5,79386.0,64.8939,64.92,64.8503,64.8677,79386.0
2015-10-29 12:00:00,74.5,74.53,74.44,74.49,88807.0,64.8677,64.8939,64.8155,64.859,88807.0
2015-10-29 12:10:00,74.5,74.5,74.45,74.49,34269.0,64.8677,64.8677,64.8242,64.859,34269.0
2015-10-29 12:20:00,74.5,74.5,74.43,74.48,52475.0,64.8677,64.8677,64.8068,64.8503,52475.0
2015-10-29 12:30:00,74.49,74.51,74.45,74.47,54021.0,64.859,64.8765,64.8242,64.8416,54021.0
2015-10-29 12:40:00,74.48,74.5,74.43,74.43,48821.0,64.8503,64.8677,64.8068,64.8068,48821.0
2015-10-29 12:50:00,74.43,74.44,74.38,74.41,63790.0,64.8068,64.8155,64.7633,64.7894,63790.0
2015-10-29 13:00:00,74.39,74.47,74.35,74.46,50977.0,64.772,64.8416,64.7371,64.8329,50977.0
2015-10-29 13:10:00,74.46,74.53,74.44,74.51,141831.0,64.8329,64.8939,64.8155,64.8765,141831.0
2015-10-29 13:20:00,74.5,74.51,74.36,74.37,192260.0,64.8677,64.8765,64.7459,64.7546,192260.0
2015-10-29 13:30:00,74.37,74.39,74.25,74.26,70341.0,64.7546,64.772,64.6501,64.6588,70341.0
2015-10-29 13:40:00,74.27,74.28,74.22,74.22,48882.0,64.6675,64.6762,64.624,64.624,48882.0
2015-10-29 13:50:00,74.22,74.22,74.12,74.14,61440.0,64.624,64.624,64.5369,64.5543,61440.0
2015-10-29 14:00:00,74.14,74.27,74.13,74.22,63657.0,64.5543,64.6675,64.5456,64.624,63657.0
2015-10-29 14:10:00,74.22,74.22,74.1,74.12,47795.0,64.624,64.624,64.5195,64.5369,47795.0
2015-10-29 14:20:00,74.12,74.24,74.12,74.22,65372.0,64.5369,64.6414,64.5369,64.624,65372.0
2015-10-29 14:30:00,74.23,74.23,74.07,74.08,92332.0,64.6327,64.6327,64.4933,64.5021,92332.0
2015-10-29 14:40:00,74.08,74.18,74.04,74.1,156569.0,64.5021,64.5891,64.4672,64.5195,156569.0
2015-10-29 14:50:00,74.09,74.17,74.06,74.09,123663.0,64.5108,64.5804,64.4846,64.5108,123663.0
2015-10-29 15:00:00,74.1,74.18,74.09,74.15,103864.0,64.5195,64.5891,64.5108,64.563,103864.0
2015-10-29 15:10:00,74.15,74.22,74.1,74.22,146624.0,64.563,64.624,64.5195,64.624,146624.0
2015-10-29 15:20:00,74.22,74.25,74.18,74.19,93855.0,64.624,64.6501,64.5891,64.5978,93855.0
2015-10-29 15:30:00,74.19,74.24,74.16,74.23,132068.0,64.5978,64.6414,64.5717,64.6327,132068.0
2015-10-29 15:40:00,74.23,74.32,74.17,74.17,144154.0,64.6327,64.711,64.5804,64.5804,144154.0
2015-10-29 15:50:00,74.17,74.24,74.13,74.2,265224.0,64.5804,64.6414,64.5456,64.6065,265224.0
2015-10-30 09:30:00,74.08,74.28,73.75,74.08,155948.0,64.5021,64.6762,64.2147,64.5021,155948.0
2015-10-30 09:40:00,74.08,74.19,73.94,74.02,136887.0,64.5021,64.5978,64.3802,64.4498,136887.0
2015-10-30 09:50:00,74.02,74.09,73.81,73.94,157356.0,64.4498,64.5108,64.267,64.3802,157356.0
2015-10-30 10:00:00,73.92,74.0,73.87,73.92,68323.0,64.3627,64.4324,64.3192,64.3627,68323.0
2015-10-30 10:10:00,73.92,73.93,73.82,73.87,127979.0,64.3627,64.3714,64.2757,64.3192,127979.0
2015-10-30 10:20:00,73.87,73.87,73.62,73.69,98591.0,64.3192,64.3192,64.1015,64.1625,98591.0
2015-10-30 10:30:00,73.69,73.76,73.67,73.7,68602.0,64.1625,64.2234,64.1451,64.1712,68602.0
2015-10-30 10:40:00,73.7,73.75,73.67,73.68,116566.0,64.1712,64.2147,64.1451,64.1538,116566.0
2015-10-30 10:50:00,73.68,73.68,73.54,73.59,71747.0,64.1538,64.1538,64.0319,64.0754,71747.0
2015-10-30 11:00:00,73.59,73.61,73.53,73.6,78922.0,64.0754,64.0928,64.0232,64.0841,78922.0
2015-10-30 11:10:00,73.6,73.61,73.49,73.5,97909.0,64.0841,64.0928,63.9883,63.997,97909.0
2015-10-30 11:20:00,73.5,73.5,73.36,73.45,182695.0,63.997,63.997,63.8751,63.9535,182695.0
2015-10-30 11:30:00,73.45,73.46,73.36,73.37,65620.0,63.9535,63.9622,63.8751,63.8838,65620.0
2015-10-30 11:40:00,73.36,73.45,73.32,73.34,72090.0,63.8751,63.9535,63.8403,63.8577,72090.0
2015-10-30 11:50:00,73.34,73.48,73.33,73.43,95392.0,63.8577,63.9796,63.849,63.9361,95392.0
2015-10-30 12:00:00,73.42,73.46,73.4,73.44,62032.0,63.9274,63.9622,63.91,63.9448,62032.0
2015-10-30 12:10:00,73.44,73.46,73.41,73.44,101739.0,63.9448,63.9622,63.9187,63.9448,101739.0
2015-10-30 12:20:00,73.44,73.49,73.41,73.42,87231.0,63.9448,63.9883,63.9187,63.9274,87231.0
2015-10-30 12:30:00,73.43,73.49,73.41,73.45,69099.0,63.9361,63.9883,63.9187,63.9535,69099.0
2015-10-30 12:40:00,73.44,73.45,73.4,73.42,85104.0,63.9448,63.9535,63.91,63.9274,85104.0
2015-10-30 12:50:00,73.42,73.57,73.41,73.55,119991.0,63.9274,64.058,63.9187,64.0406,119991.0
2015-10-30 13:00:00,73.56,73.59,73.54,73.59,68636.0,64.0493,64.0754,64.0319,64.0754,68636.0
2015-10-30 13:10:00,73.58,73.62,73.54,73.54,74677.0,64.0667,64.1015,64.0319,64.0319,74677.0
2015-10-30 13:20:00,73.54,73.59,73.54,73.56,70934.0,64.0319,64.0754,64.0319,64.0493,70934.0
2015-10-30 13:30:00,73.57,73.66,73.55,73.56,157158.0,64.058,64.1364,64.0406,64.0493,157158.0
2015-10-30 13:40:00,73.56,73.6,73.47,73.59,130686.0,64.0493,64.0841,63.9709,64.0754,130686.0
2015-10-30 13:50:00,73.59,73.59,73.43,73.44,71301.0,64.0754,64.0754,63.9361,63.9448,71301.0
2015-10-30 14:00:00,73.44,73.49,73.42,73.45,138145.0,63.9448,63.9883,63.9274,63.9535,138145.0
2015-10-30 14:10:00,73.45,73.53,73.4,73.4,223029.0,63.9535,64.0232,63.91,63.91,223029.0
2015-10-30 14:20:00,73.4,73.4,73.23,73.24,159636.0,63.91,63.91,63.762,63.7707,159636.0
2015-10-30 14:30:00,73.23,73.26,73.06,73.09,248194.0,63.762,63.7881,63.6139,63.6401,248194.0
2015-10-30 14:40:00,73.1,73.18,73.07,73.1,182723.0,63.6488,63.7184,63.6226,63.6488,182723.0
2015-10-30 14:50:00,73.11,73.2,73.09,73.12,150623.0,63.6575,63.7358,63.6401,63.6662,150623.0
2015-10-30 15:00:00,73.11,73.18,73.09,73.17,189620.0,63.6575,63.7184,63.6401,63.7097,189620.0
2015-10-30 15:10:00,73.17,73.3,73.14,73.22,159486.0,63.7097,63.8229,63.6836,63.7532,159486.0
2015-10-30 15:20:00,73.22,73.32,73.21,73.25,168246.0,63.7532,63.8403,63.7445,63.7794,168246.0
2015-10-30 15:30:00,73.25,73.33,73.22,73.33,196304.0,63.7794,63.849,63.7532,63.849,196304.0
2015-10-30 15:40:00,73.32,73.49,73.3,73.47,285968.0,63.8403,63.9883,63.8229,63.9709,285968.0
2015-10-30 15:50:00,73.47,73.48,73.25,73.25,509618.0,63.9709,63.9796,63.7794,63.7794,509618.0
2015-11-02 09:30:00,73.43,73.71,73.27,73.46,162888.0,63.9361,64.1799,63.7968,63.9622,162888.0
2015-11-02 09:40:00,73.47,73.76,73.43,73.7,85710.0,63.9709,64.2234,63.9361,64.1712,85710.0
2015-11-02 09:50:00,73.72,73.74,73.57,73.65,52022.0,64.1886,64.206,64.058,64.1276,52022.0
2015-11-02 10:00:00,73.66,73.85,73.66,73.83,91104.0,64.1364,64.3018,64.1364,64.2844,91104.0
2015-11-02 10:10:00,73.83,73.88,73.76,73.81,78315.0,64.2844,64.3279,64.2234,64.267,78315.0
2015-11-02 10:20:00,73.81,74.0,73.78,73.98,108613.0,64.267,64.4324,64.2408,64.415,108613.0
2015-11-02 10:30:00,73.97,74.07,73.95,73.98,158100.0,64.4063,64.4933,64.3889,64.415,158100.0
2015-11-02 10:40:00,73.99,73.99,73.87,73.9,54469.0,64.4237,64.4237,64.3192,64.3453,54469.0
2015-11-02 10:50:00,73.89,73.98,73.85,73.85,73443.0,64.3366,64.415,64.3018,64.3018,73443.0
2015-11-02 11:00:00,73.85,73.85,73.74,73.81,84312.0,64.3018,64.3018,64.206,64.267,84312.0
2015-11-02 11:10:00,73.81,73.83,73.7,73.71,89924.0,64.267,64.2844,64.1712,64.1799,89924.0
2015-11-02 11:20:00,73.71,73.78,73.68,73.77,46801.0,64.1799,64.2408,64.1538,64.2321,46801.0
2015-11-02 11:30:00,73.78,73.8,73.64,73.67,59661.0,64.2408,64.2583,64.1189,64.1451,59661.0
2015-11-02 11:40:00,73.67,73.75,73.65,73.72,52007.0,64.1451,64.2147,64.1276,64.1886,52007.0
2015-11-02 11:50:00,73.73,73.81,73.7,73.81,48322.0,64.1973,64.267,64.1712,64.267,48322.0
2015-11-02 12:00:00,73.8,73.82,73.74,73.74,27316.0,64.2583,64.2757,64.206,64.206,27316.0
2015-11-02 12:10:00,73.74,73.76,73.7,73.72,34719.0,64.206,64.2234,64.1712,64.1886,34719.0
2015-11-02 12:20:00,73.71,73.84,73.71,73.82,32985.0,64.1799,64.2931,64.1799,64.2757,32985.0
2015-11-02 12:30:00,73.81,73.83,73.77,73.82,62398.0,64.267,64.2844,64.2321,64.2757,62398.0
2015-11-02 12:40:00,73.81,73.92,73.81,73.88,61401.0,64.267,64.3627,64.267,64.3279,61401.0
2015-11-02 12:50:00,73.88,73.94,73.86,73.94,52474.0,64.3279,64.3802,64.3105,64.3802,52474.0
2015-11-02 13:00:00,73.94,74.0,73.92,73.98,67744.0,64.3802,64.4324,64.3627,64.415,67744.0
2015-11-02 13:10:00,73.98,73.99,73.91,73.99,54787.0,64.415,64.4237,64.354,64.4237,54787.0
2015-11-02 13:20:00,73.99,74.0,73.97,73.99,196938.0,64.4237,64.4324,64.4063,64.4237,196938.0
2015-11-02 13:30:00,73.99,74.0,73.92,73.96,70515.0,64.4237,64.4324,64.3627,64.3976,70515.0
2015-11-02 13:40:00,73.95,73.96,73.89,73.91,39524.0,64.3889,64.3976,64.3366,64.354,39524.0
2015-11-02 13:50:00,73.9,73.99,73.9,73.97,36639.0,64.3453,64.4237,64.3453,64.4063,36639.0
2015-11-02 14:00:00,73.97,73.98,73.94,73.94,53998.0,64.4063,64.415,64.3802,64.3802,53998.0
2015-11-02 14:10:00,73.95,73.98,73.88,73.9,60282.0,64.3889,64.415,64.3279,64.3453,60282.0
2015-11-02 14:20:00,73.9,73.94,73.88,73.89,90105.0,64.3453,64.3802,64.3279,64.3366,90105.0
2015-11-02 14:30:00,73.89,73.97,73.88,73.95,84569.0,64.3366,64.4063,64.3279,64.3889,84569.0
2015-11-02 14:40:00,73.95,73.97,73.94,73.97,55029.0,64.3889,64.4063,64.3802,64.4063,55029.0
2015-11-02 14:50:00,73.96,74.03,73.94,74.01,211826.0,64.3976,64.4585,64.3802,64.4411,211826.0
2015-11-02 15:00:00,74.01,74.05,73.98,73.99,318021.0,64.4411,64.4759,64.415,64.4237,318021.0
2015-11-02 15:10:00,74.0,74.01,73.99,73.99,118898.0,64.4324,64.4411,64.4237,64.4237,118898.0
2015-11-02 15:20:00,74.0,74.03,73.98,74.01,276192.0,64.4324,64.4585,64.415,64.4411,276192.0
2015-11-02 15:30:00,74.01,74.06,73.94,73.94,159807.0,64.4411,64.4846,64.3802,64.3802,159807.0
2015-11-02 15:40:00,73.94,73.95,73.79,73.8,278084.0,64.3802,64.3889,64.2495,64.2583,278084.0
2015-11-02 15:50:00,73.81,73.97,73.77,73.92,376216.0,64.267,64.4063,64.2321,64.3627,376216.0
2015-11-03 09:30:00,74.15,74.15,73.9,74.1,225629.0,64.563,64.563,64.3453,64.5195,225629.0
2015-11-03 09:40:00,74.11,74.24,74.11,74.11,144051.0,64.5282,64.6414,64.5282,64.5282,144051.0
2015-11-03 09:50:00,74.11,74.11,73.92,73.93,121565.0,64.5282,64.5282,64.3627,64.3714,121565.0
2015-11-03 10:00:00,73.95,74.17,73.95,74.06,215187.0,64.3889,64.5804,64.3889,64.4846,215187.0
2015-11-03 10:10:00,74.07,74.1,74.01,74.06,104157.0,64.4933,64.5195,64.4411,64.4846,104157.0
2015-11-03 10:20:00,74.07,74.08,73.97,73.98,141119.0,64.4933,64.5021,64.4063,64.415,141119.0
2015-11-03 10:30:00,73.98,74.02,73.95,73.97,53513.0,64.415,64.4498,64.3889,64.4063,53513.0
2015-11-03 10:40:00,73.97,74.01,73.91,74.0,52019.0,64.4063,64.4411,64.354,64.4324,52019.0
2015-11-03 10:50:00,73.99,74.01,73.91,73.92,53987.0,64.4237,64.4411,64.354,64.3627,53987.0
2015-11-03 11:00:00,73.91,73.97,73.88,73.93,42138.0,64.354,64.4063,64.3279,64.3714,42138.0
2015-11-03 11:10:00,73.93,73.95,73.87,73.91,48767.0,64.3714,64.3889,64.3192,64.354,48767.0
2015-11-03 11:20:00,73.9,74.01,73.89,74.0,31564.0,64.3453,64.4411,64.3366,64.4324,31564.0
2015-11-03 11:30:00,74.01,74.08,73.98,74.06,74138.0,64.4411,64.5021,64.415,64.4846,74138.0
2015-11-03 11:40:00,74.05,74.09,74.02,74.05,345819.0,64.4759,64.5108,64.4498,64.4759,345819.0
2015-11-03 11:50:00,74.04,74.07,74.02,74.06,49959.0,64.4672,64.4933,64.4498,64.4846,49959.0
2015-11-03 12:00:00,74.06,74.08,74.04,74.06,47606.0,64.4846,64.5021,64.4672,64.4846,47606.0
2015-11-03 12:10:00,74.06,74.12,73.99,74.09,74067.0,64.4846,64.5369,64.4237,64.5108,74067.0
2015-11-03 12:20:00,74.09,74.18,74.09,74.18,68944.0,64.5108,64.5891,64.5108,64.5891,68944.0
2015-11-03 12:30:00,74.18,74.24,74.16,74.16,101507.0,64.5891,64.6414,64.5717,64.5717,101507.0
2015-11-03 12:40:00,74.16,74.22,74.11,74.2,34483.0,64.5717,64.624,64.5282,64.6065,34483.0
2015-11-03 12:50:00,74.2,74.2,74.13,74.15,66311.0,64.6065,64.6065,64.5456,64.563,66311.0
2015-11-03 13:00:00,74.14,74.17,74.09,74.13,86568.0,64.5543,64.5804,64.5108,64.5456,86568.0
2015-11-03 13:10:00,74.14,74.18,74.12,74.17,49022.0,64.5543,64.5891,64.5369,64.5804,49022.0
2015-11-03 13:20:00,74.17,74.18,74.12,74.15,46920.0,64.5804,64.5891,64.5369,64.563,46920.0
2015-11-03 13:30:00,74.15,74.19,74.12,74.15,106088.0,64.563,64.5978,64.5369,64.563,106088.0
2015-11-03 13:40:00,74.15,74.16,74.1,74.11,84557.0,64.563,64.5717,64.5195,64.5282,84557.0
2015-11-03 13:50:00,74.12,74.12,74.0,74.05,51981.0,64.5369,64.5369,64.4324,64.4759,51981.0
2015-11-03 14:00:00,74.05,74.22,74.03,74.2,138354.0,64.4759,64.624,64.4585,64.6065,138354.0
2015-11-03 14:10:00,74.21,74.27,74.09,74.11,171110.0,64.6152,64.6675,64.5108,64.5282,171110.0
2015-11-03 14:20:00,74.11,74.2,74.07,74.18,71290.0,64.5282,64.6065,64.4933,64.5891,71290.0
2015-11-03 14:30:00,74.18,74.23,74.11,74.12,105883.0,64.5891,64.6327,64.5282,64.5369,105883.0
2015-11-03 14:40:00,74.12,74.18,74.05,74.14,87066.0,64.5369,64.5891,64.4759,64.5543,87066.0
2015-11-03 14:50:00,74.13,74.22,74.09,74.19,178697.0,64.5456,64.624,64.5108,64.5978,178697.0
2015-11-03 15:00:00,74.19,74.2,74.11,74.13,76657.0,64.5978,64.6065,64.5282,64.5456,76657.0
2015-11-03 15:10:00,74.14,74.2,74.13,74.2,61842.0,64.5543,64.6065,64.5456,64.6065,61842.0
2015-11-03 15:20:00,74.2,74.21,74.11,74.15,75307.0,64.6065,64.6152,64.5282,64.563,75307.0
2015-11-03 15:30:00,74.15,74.17,74.12,74.17,89651.0,64.563,64.5804,64.5369,64.5804,89651.0
2015-11-03 15:40:00,74.17,74.2,74.1,74.14,137019.0,64.5804,64.6065,64.5195,64.5543,137019.0
2015-11-03 15:50:00,74.14,74.15,74.01,74.05,400607.0,64.5543,64.563,64.4411,64.4759,400607.0
2015-11-04 09:30:00,74.31,74.49,74.09,74.4,451831.0,64.7023,64.859,64.5108,64.7807,451831.0
2015-11-04 09:40:00,74.41,74.57,74.39,74.47,408759.0,64.7894,64.9287,64.772,64.8416,408759.0
2015-11-04 09:50:00,74.46,74.63,74.4,74.57,250341.0,64.8329,64.9809,64.7807,64.9287,250341.0
2015-11-04 10:00:00,74.57,74.67,74.53,74.66,286958.0,64.9287,65.0158,64.8939,65.0071,286958.0
2015-11-04 10:10:00,74.64,74.85,74.58,74.65,343426.0,64.9896,65.1725,64.9374,64.9984,343426.0
2015-11-04 10:20:00,74.65,74.66,74.56,74.57,160522.0,64.9984,65.0071,64.92,64.9287,160522.0
2015-11-04 10:30:00,74.57,74.64,74.55,74.56,260887.0,64.9287,64.9896,64.9113,64.92,260887.0
2015-11-04 10:40:00,74.57,74.6,74.49,74.58,152294.0,64.9287,64.9548,64.859,64.9374,152294.0
2015-11-04 10:50:00,74.58,74.66,74.49,74.54,175192.0,64.9374,65.0071,64.859,64.9026,175192.0
2015-11-04 11:00:00,74.54,74.61,74.49,74.49,68011.0,64.9026,64.9635,64.859,64.859,68011.0
2015-11-04 11:10:00,74.5,74.55,74.46,74.53,57399.0,64.8677,64.9113,64.8329,64.8939,57399.0
2015-11-04 11:20:00,74.52,74.58,74.5,74.54,117100.0,64.8852,64.9374,64.8677,64.9026,117100.0
2015-11-04 11:30:00,74.54,74.55,74.46,74.48,137780.0,64.9026,64.9113,64.8329,64.8503,137780.0
2015-11-04 11:40:00,74.48,74.51,74.42,74.49,72129.0,64.8503,64.8765,64.7981,64.859,72129.0
2015-11-04 11:50:00,74.49,74.49,74.42,74.48,118084.0,64.859,64.859,64.7981,64.8503,118084.0
2015-11-04 12:00:00,74.49,74.52,74.45,74.49,153753.0,64.859,64.8852,64.8242,64.859,153753.0
2015-11-04 12:10:00,74.5,74.51,74.4,74.49,103439.0,64.8677,64.8765,64.7807,64.859,103439.0
2015-11-04 12:20:00,74.49,74.49,74.34,74.35,78078.0,64.859,64.859,64.7284,64.7371,78078.0
2015-11-04 12:30:00,74.35,74.42,74.3,74.33,50941.0,64.7371,64.7981,64.6936,64.7197,50941.0
2015-11-04 12:40:00,74.33,74.45,74.31,74.42,167616.0,64.7197,64.8242,64.7023,64.7981,167616.0
2015-11-04 12:50:00,74.42,74.44,74.34,74.44,50549.0,64.7981,64.8155,64.7284,64.8155,50549.0
2015-11-04 13:00:00,74.43,74.44,74.3,74.39,71392.0,64.8068,64.8155,64.6936,64.772,71392.0
2015-11-04 13:10:00,74.38,74.46,74.37,74.37,62335.0,64.7633,64.8329,64.7546,64.7546,62335.0
2015-11-04 13:20:00,74.37,74.4,74.33,74.35,50057.0,64.7546,64.7807,64.7197,64.7371,50057.0
2015-11-04 13:30:00,74.35,74.4,74.33,74.39,58919.0,64.7371,64.7807,64.7197,64.772,58919.0
2015-11-04 13:40:00,74.39,74.4,74.32,74.38,58377.0,64.772,64.7807,64.711,64.7633,58377.0
2015-11-04 13:50:00,74.38,74.42,74.35,74.41,49548.0,64.7633,64.7981,64.7371,64.7894,49548.0
2015-11-04 14:00:00,74.42,74.46,74.37,74.41,103571.0,64.7981,64.8329,64.7546,64.7894,103571.0
2015-11-04 14:10:00,74.41,74.43,74.39,74.42,51644.0,64.7894,64.8068,64.772,64.7981,51644.0
2015-11-04 14:20:00,74.42,74.42,74.34,74.34,124140.0,64.7981,64.7981,64.7284,64.7284,124140.0
2015-11-04 14:30:00,74.34,74.41,74.34,74.38,132649.0,64.7284,64.7894,64.7284,64.7633,132649.0
2015-11-04 14:40:00,74.39,74.4,74.34,74.36,107629.0,64.772,64.7807,64.7284,64.7459,107629.0
2015-11-04 14:50:00,74.36,74.36,74.3,74.33,136432.0,64.7459,64.7459,64.6936,64.7197,136432.0
2015-11-04 15:00:00,74.34,74.36,74.29,74.3,150939.0,64.7284,64.7459,64.6849,64.6936,150939.0
2015-11-04 15:10:00,74.3,74.3,74.19,74.23,166581.0,64.6936,64.6936,64.5978,64.6327,166581.0
2015-11-04 15:20:00,74.23,74.25,74.07,74.14,261257.0,64.6327,64.6501,64.4933,64.5543,261257.0
2015-11-04 15:30:00,74.14,74.23,74.0,74.06,5672901.0,64.5543,64.6327,64.4324,64.4846,5672901.0
2015-11-04 15:40:00,74.06,74.11,73.96,74.03,353627.0,64.4846,64.5282,64.3976,64.4585,353627.0
2015-11-04 15:50:00,74.04,74.08,73.94,74.07,437202.0,64.4672,64.5021,64.3802,64.4933,437202.0
2015-11-05 09:30:00,74.15,74.24,73.85,74.12,183398.0,64.563,64.6414,64.3018,64.5369,183398.0
2015-11-05 09:40:00,74.11,74.17,73.89,74.16,167713.0,64.5282,64.5804,64.3366,64.5717,167713.0
2015-11-05 09:50:00,74.16,74.33,74.16,74.32,134554.0,64.5717,64.7197,64.5717,64.711,134554.0
2015-11-05 10:00:00,74.32,74.32,74.14,74.2,93701.0,64.711,64.711,64.5543,64.6065,93701.0
2015-11-05 10:10:00,74.2,74.28,74.12,74.15,120954.0,64.6065,64.6762,64.5369,64.563,120954.0
2015-11-05 10:20:00,74.16,74.17,74.02,74.02,122447.0,64.5717,64.5804,64.4498,64.4498,122447.0
2015-11-05 10:30:00,74.03,74.03,73.82,73.84,313557.0,64.4585,64.4585,64.2757,64.2931,313557.0
2015-11-05 10:40:00,73.84,73.85,73.61,73.63,215889.0,64.2931,64.3018,64.0928,64.1102,215889.0
2015-11-05 10:50:00,73.63,73.75,73.57,73.74,139149.0,64.1102,64.2147,64.058,64.206,139149.0
2015-11-05 11:00:00,73.75,73.89,73.73,73.73,86753.0,64.2147,64.3366,64.1973,64.1973,86753.0
2015-11-05 11:10:00,73.74,73.89,73.73,73.78,62891.0,64.206,64.3366,64.1973,64.2408,62891.0
2015-11-05 11:20:00,73.79,73.85,73.74,73.85,67474.0,64.2495,64.3018,64.206,64.3018,67474.0
2015-11-05 11:30:00,73.85,73.91,73.83,73.86,60394.0,64.3018,64.354,64.2844,64.3105,60394.0
2015-11-05 11:40:00,73.86,73.98,73.86,73.89,68157.0,64.3105,64.415,64.3105,64.3366,68157.0
2015-11-05 11:50:00,73.89,73.95,73.88,73.94,44364.0,64.3366,64.3889,64.3279,64.3802,44364.0
2015-11-05 12:00:00,73.95,73.96,73.86,73.87,48731.0,64.3889,64.3976,64.3105,64.3192,48731.0
2015-11-05 12:10:00,73.87,73.92,73.85,73.9,46960.0,64.3192,64.3627,64.3018,64.3453,46960.0
2015-11-05 12:20:00,73.9,74.04,73.9,74.04,56683.0,64.3453,64.4672,64.3453,64.4672,56683.0
2015-11-05 12:30:00,74.04,74.06,73.93,73.98,31452.0,64.4672,64.4846,64.3714,64.415,31452.0
2015-11-05 12:40:00,73.99,74.07,73.92,73.93,35501.0,64.4237,64.4933,64.3627,64.3714,35501.0
2015-11-05 12:50:00,73.94,74.0,73.9,73.99,60108.0,64.3802,64.4324,64.3453,64.4237,60108.0
2015-11-05 13:00:00,73.99,74.06,73.97,74.0,46727.0,64.4237,64.4846,64.4063,64.4324,46727.0
2015-11-05 13:10:00,73.99,74.0,73.89,73.89,52887.0,64.4237,64.4324,64.3366,64.3366,52887.0
2015-11-05 13:20:00,73.88,73.89,73.81,73.81,43003.0,64.3279,64.3366,64.267,64.267,43003.0
2015-11-05 13:30:00,73.8,73.93,73.78,73.92,47533.0,64.2583,64.3714,64.2408,64.3627,47533.0
2015-11-05 13:40:00,73.92,73.98,73.85,73.87,102646.0,64.3627,64.415,64.3018,64.3192,102646.0
2015-11-05 13:50:00,73.86,73.95,73.84,73.91,67409.0,64.3105,64.3889,64.2931,64.354,67409.0
2015-11-05 14:00:00,73.92,73.96,73.84,73.85,45260.0,64.3627,64.3976,64.2931,64.3018,45260.0
2015-11-05 14:10:00,73.85,73.88,73.8,73.8,89300.0,64.3018,64.3279,64.2583,64.2583,89300.0
2015-11-05 14:20:00,73.8,73.82,73.76,73.79,51160.0,64.2583,64.2757,64.2234,64.2495,51160.0
2015-11-05 14:30:00,73.79,73.84,73.75,73.84,52748.0,64.2495,64.2931,64.2147,64.2931,52748.0
2015-11-05 14:40:00,73.85,73.93,73.8,73.85,78250.0,64.3018,64.3714,64.2583,64.3018,78250.0
2015-11-05 14:50:00,73.85,73.91,73.84,73.88,53897.0,64.3018,64.354,64.2931,64.3279,53897.0
2015-11-05 15:00:00,73.88,73.89,73.77,73.84,154002.0,64.3279,64.3366,64.2321,64.2931,154002.0
2015-11-05 15:10:00,73.83,73.9,73.76,73.9,149716.0,64.2844,64.3453,64.2234,64.3453,149716.0
2015-11-05 15:20:00,73.91,74.0,73.9,73.99,116891.0,64.354,64.4324,64.3453,64.4237,116891.0
2015-11-05 15:30:00,73.99,74.0,73.94,73.96,120924.0,64.4237,64.4324,64.3802,64.3976,120924.0
2015-11-05 15:40:00,73.95,73.99,73.9,73.93,158463.0,64.3889,64.4237,64.3453,64.3714,158463.0
2015-11-05 15:50:00,73.93,73.96,73.86,73.94,474726.0,64.3714,64.3976,64.3105,64.3802,474726.0
2015-11-06 09:30:00,74.56,74.8,74.36,74.63,625692.0,64.92,65.129,64.7459,64.9809,625692.0
2015-11-06 09:40:00,74.62,74.69,74.51,74.66,556861.0,64.9722,65.0332,64.8765,65.0071,556861.0
2015-11-06 09:50:00,74.65,74.66,74.5,74.59,424020.0,64.9984,65.0071,64.8677,64.9461,424020.0
2015-11-06 10:00:00,74.59,74.59,74.5,74.58,309090.0,64.9461,64.9461,64.8677,64.9374,309090.0
2015-11-06 10:10:00,74.58,74.68,74.53,74.58,296184.0,64.9374,65.0245,64.8939,64.9374,296184.0
2015-11-06 10:20:00,74.57,74.57,74.18,74.32,361981.0,64.9287,64.9287,64.5891,64.711,361981.0
2015-11-06 10:30:00,74.32,74.39,74.23,74.3,189632.0,64.711,64.772,64.6327,64.6936,189632.0
2015-11-06 10:40:00,74.31,74.42,74.2,74.26,169051.0,64.7023,64.7981,64.6065,64.6588,169051.0
2015-11-06 10:50:00,74.26,74.27,74.14,74.17,154067.0,64.6588,64.6675,64.5543,64.5804,154067.0
2015-11-06 11:00:00,74.17,74.25,74.11,74.21,235312.0,64.5804,64.6501,64.5282,64.6152,235312.0
2015-11-06 11:10:00,74.21,74.32,74.21,74.3,153114.0,64.6152,64.711,64.6152,64.6936,153114.0
2015-11-06 11:20:00,74.29,74.32,74.22,74.3,91608.0,64.6849,64.711,64.624,64.6936,91608.0
2015-11-06 11:30:00,74.3,74.51,74.3,74.46,162853.0,64.6936,64.8765,64.6936,64.8329,162853.0
2015-11-06 11:40:00,74.47,74.5,74.37,74.42,84187.0,64.8416,64.8677,64.7546,64.7981,84187.0
2015-11-06 11:50:00,74.42,74.45,74.32,74.36,55032.0,64.7981,64.8242,64.711,64.7459,55032.0
2015-11-06 12:00:00,74.37,74.48,74.37,74.48,50079.0,64.7546,64.8503,64.7546,64.8503,50079.0
2015-11-06 12:10:00,74.49,74.5,74.35,74.36,36845.0,64.859,64.8677,64.7371,64.7459,36845.0
2015-11-06 12:20:00,74.36,74.46,74.3,74.45,56669.0,64.7459,64.8329,64.6936,64.8242,56669.0
2015-11-06 12:30:00,74.45,74.45,74.35,74.36,56352.0,64.8242,64.8242,64.7371,64.7459,56352.0
2015-11-06 12:40:00,74.36,74.46,74.35,74.4,37636.0,64.7459,64.8329,64.7371,64.7807,37636.0
2015-11-06 12:50:00,74.4,74.43,74.35,74.42,38532.0,64.7807,64.8068,64.7371,64.7981,38532.0
2015-11-06 13:00:00,74.42,74.5,74.39,74.49,31485.0,64.7981,64.8677,64.772,64.859,31485.0
2015-11-06 13:10:00,74.49,74.61,74.49,74.58,65185.0,64.859,64.9635,64.859,64.9374,65185.0
2015-11-06 13:20:00,74.59,74.61,74.46,74.46,74009.0,64.9461,64.9635,64.8329,64.8329,74009.0
2015-11-06 13:30:00,74.47,74.51,74.44,74.48,53666.0,64.8416,64.8765,64.8155,64.8503,53666.0
2015-11-06 13:40:00,74.47,74.51,74.46,74.5,71271.0,64.8416,64.8765,64.8329,64.8677,71271.0
2015-11-06 13:50:00,74.49,74.54,74.47,74.5,80764.0,64.859,64.9026,64.8416,64.8677,80764.0
2015-11-06 14:00:00,74.51,74.59,74.46,74.53,163288.0,64.8765,64.9461,64.8329,64.8939,163288.0
2015-11-06 14:10:00,74.54,74.56,74.45,74.47,83198.0,64.9026,64.92,64.8242,64.8416,83198.0
2015-11-06 14:20:00,74.45,74.5,74.38,74.45,54509.0,64.8242,64.8677,64.7633,64.8242,54509.0
2015-11-06 14:30:00,74.44,74.5,74.35,74.36,52031.0,64.8155,64.8677,64.7371,64.7459,52031.0
2015-11-06 14:40:00,74.35,74.42,74.34,74.41,91523.0,64.7371,64.7981,64.7284,64.7894,91523.0
2015-11-06 14:50:00,74.41,74.44,74.38,74.41,70714.0,64.7894,64.8155,64.7633,64.7894,70714.0
2015-11-06 15:00:00,74.41,74.47,74.38,74.41,74522.0,64.7894,64.8416,64.7633,64.7894,74522.0
2015-11-06 15:10:00,74.41,74.45,74.39,74.43,89623.0,64.7894,64.8242,64.772,64.8068,89623.0
2015-11-06 15:20:00,74.43,74.46,74.39,74.4,95872.0,64.8068,64.8329,64.772,64.7807,95872.0
2015-11-06 15:30:00,74.4,74.43,74.37,74.38,126877.0,64.7807,64.8068,64.7546,64.7633,126877.0
2015-11-06 15:40:00,74.38,74.4,74.37,74.38,189077.0,64.7633,64.7807,64.7546,64.7633,189077.0
2015-11-06 15:50:00,74.38,74.42,74.29,74.3,947203.0,64.7633,64.7981,64.6849,64.6936,947203.0
2015-11-09 09:30:00,74.08,74.26,74.01,74.12,130638.0,64.5021,64.6588,64.4411,64.5369,130638.0
2015-11-09 09:40:00,74.13,74.19,73.91,73.98,86909.0,64.5456,64.5978,64.354,64.415,86909.0
2015-11-09 09:50:00,73.97,74.08,73.93,73.94,233170.0,64.4063,64.5021,64.3714,64.3802,233170.0
2015-11-09 10:00:00,73.94,74.03,73.77,73.82,127602.0,64.3802,64.4585,64.2321,64.2757,127602.0
2015-11-09 10:10:00,73.81,73.86,73.74,73.76,121425.0,64.267,64.3105,64.206,64.2234,121425.0
2015-11-09 10:20:00,73.76,73.76,73.62,73.64,123712.0,64.2234,64.2234,64.1015,64.1189,123712.0
2015-11-09 10:30:00,73.64,73.71,73.57,73.61,181012.0,64.1189,64.1799,64.058,64.0928,181012.0
2015-11-09 10:40:00,73.6,73.6,73.5,73.5,146328.0,64.0841,64.0841,63.997,63.997,146328.0
2015-11-09 10:50:00,73.51,73.63,73.42,73.62,167019.0,64.0057,64.1102,63.9274,64.1015,167019.0
2015-11-09 11:00:00,73.61,73.61,73.34,73.36,156831.0,64.0928,64.0928,63.8577,63.8751,156831.0
2015-11-09 11:10:00,73.35,73.45,73.35,73.42,82509.0,63.8664,63.9535,63.8664,63.9274,82509.0
2015-11-09 11:20:00,73.41,73.43,73.3,73.33,51403.0,63.9187,63.9361,63.8229,63.849,51403.0
2015-11-09 11:30:00,73.31,73.43,73.3,73.34,84193.0,63.8316,63.9361,63.8229,63.8577,84193.0
2015-11-09 11:40:00,73.33,73.33,73.24,73.27,65927.0,63.849,63.849,63.7707,63.7968,65927.0
2015-11-09 11:50:00,73.26,73.33,73.23,73.27,168703.0,63.7881,63.849,63.762,63.7968,168703.0
2015-11-09 12:00:00,73.26,73.32,73.24,73.3,136177.0,63.7881,63.8403,63.7707,63.8229,136177.0
2015-11-09 12:10:00,73.3,73.38,73.29,73.35,59627.0,63.8229,63.8926,63.8142,63.8664,59627.0
2015-11-09 12:20:00,73.35,73.35,73.26,73.31,63828.0,63.8664,63.8664,63.7881,63.8316,63828.0
2015-11-09 12:30:00,73.31,73.37,73.23,73.36,84208.0,63.8316,63.8838,63.762,63.8751,84208.0
2015-11-09 12:40:00,73.37,73.52,73.37,73.51,53459.0,63.8838,64.0145,63.8838,64.0057,53459.0
2015-11-09 12:50:00,73.51,73.55,73.43,73.53,54465.0,64.0057,64.0406,63.9361,64.0232,54465.0
2015-11-09 13:00:00,73.54,73.57,73.46,73.47,64025.0,64.0319,64.058,63.9622,63.9709,64025.0
2015-11-09 13:10:00,73.48,73.48,73.35,73.36,41658.0,63.9796,63.9796,63.8664,63.8751,41658.0
2015-11-09 13:20:00,73.35,73.47,73.34,73.46,55013.0,63.8664,63.9709,63.8577,63.9622,55013.0
2015-11-09 13:30:00,73.47,73.5,73.4,73.48,34864.0,63.9709,63.997,63.91,63.9796,34864.0
2015-11-09 13:40:00,73.48,73.51,73.38,73.39,60271.0,63.9796,64.0057,63.8926,63.9013,60271.0
2015-11-09 13:50:00,73.39,73.46,73.37,73.45,61594.0,63.9013,63.9622,63.8838,63.9535,61594.0
2015-11-09 14:00:00,73.46,73.55,73.42,73.52,116837.0,63.9622,64.0406,63.9274,64.0145,116837.0
2015-11-09 14:10:00,73.52,73.52,73.39,73.49,118302.0,64.0145,64.0145,63.9013,63.9883,118302.0
2015-11-09 14:20:00,73.49,73.52,73.44,73.48,135260.0,63.9883,64.0145,63.9448,63.9796,135260.0
2015-11-09 14:30:00,73.48,73.53,73.44,73.51,141624.0,63.9796,64.0232,63.9448,64.0057,141624.0
2015-11-09 14:40:00,73.5,73.5,73.36,73.4,47394.0,63.997,63.997,63.8751,63.91,47394.0
2015-11-09 14:50:00,73.39,73.47,73.39,73.42,49787.0,63.9013,63.9709,63.9013,63.9274,49787.0
2015-11-09 15:00:00,73.42,73.43,73.32,73.33,76691.0,63.9274,63.9361,63.8403,63.849,76691.0
2015-11-09 15:10:00,73.34,73.44,73.26,73.32,198447.0,63.8577,63.9448,63.7881,63.8403,198447.0
2015-11-09 15:20:00,73.32,73.46,73.31,73.42,107651.0,63.8403,63.9622,63.8316,63.9274,107651.0
2015-11-09 15:30:00,73.42,73.53,73.42,73.52,167026.0,63.9274,64.0232,63.9274,64.0145,167026.0
2015-11-09 15:40:00,73.52,73.63,73.49,73.56,279940.0,64.0145,64.1102,63.9883,64.0493,279940.0
2015-11-09 15:50:00,73.56,73.6,73.42,73.42,716908.0,64.0493,64.0841,63.9274,63.9274,716908.0
2015-11-10 09:30:00,73.12,73.58,73.1,73.54,219529.0,63.6662,64.0667,63.6488,64.0319,219529.0
2015-11-10 09:40:00,73.54,73.58,73.44,73.56,136687.0,64.0319,64.0667,63.9448,64.0493,136687.0
2015-11-10 09:50:00,73.56,73.56,73.39,73.46,182046.0,64.0493,64.0493,63.9013,63.9622,182046.0
2015-11-10 10:00:00,73.45,73.54,73.37,73.41,174766.0,63.9535,64.0319,63.8838,63.9187,174766.0
2015-11-10 10:10:00,73.41,73.44,73.33,73.36,152977.0,63.9187,63.9448,63.849,63.8751,152977.0
2015-11-10 10:20:00,73.35,73.42,73.33,73.39,210155.0,63.8664,63.9274,63.849,63.9013,210155.0
2015-11-10 10:30:00,73.38,73.49,73.38,73.48,148667.0,63.8926,63.9883,63.8926,63.9796,148667.0
2015-11-10 10:40:00,73.48,73.49,73.37,73.42,102132.0,63.9796,63.9883,63.8838,63.9274,102132.0
2015-11-10 10:50:00,73.42,73.51,73.4,73.49,63106.0,63.9274,64.0057,63.91,63.9883,63106.0
2015-11-10 11:00:00,73.5,73.55,73.44,73.45,78027.0,63.997,64.0406,63.9448,63.9535,78027.0
2015-11-10 11:10:00,73.44,73.47,73.34,73.42,393373.0,63.9448,63.9709,63.8577,63.9274,393373.0
2015-11-10 11:20:00,73.42,73.44,73.19,73.22,81114.0,63.9274,63.9448,63.7271,63.7532,81114.0
2015-11-10 11:30:00,73.22,73.3,73.19,73.2,118201.0,63.7532,63.8229,63.7271,63.7358,118201.0
2015-11-10 11:40:00,73.2,73.28,73.17,73.25,92478.0,63.7358,63.8055,63.7097,63.7794,92478.0
2015-11-10 11:50:00,73.24,73.28,73.18,73.19,53610.0,63.7707,63.8055,63.7184,63.7271,53610.0
2015-11-10 12:00:00,73.19,73.46,73.16,73.24,67055.0,63.7271,63.9622,63.701,63.7707,67055.0
2015-11-10 12:10:00,73.25,73.3,73.24,73.28,45011.0,63.7794,63.8229,63.7707,63.8055,45011.0
2015-11-10 12:20:00,73.28,73.29,73.22,73.23,44750.0,63.8055,63.8142,63.7532,63.762,44750.0
2015-11-10 12:30:00,73.23,73.24,73.18,73.23,63930.0,63.762,63.7707,63.7184,63.762,63930.0
2015-11-10 12:40:00,73.22,73.24,73.18,73.2,55327.0,63.7532,63.7707,63.7184,63.7358,55327.0
2015-11-10 12:50:00,73.21,73.21,73.13,73.15,55023.0,63.7445,63.7445,63.6749,63.6923,55023.0
2015-11-10 13:00:00,73.14,73.19,73.14,73.17,107869.0,63.6836,63.7271,63.6836,63.7097,107869.0
2015-11-10 13:10:00,73.17,73.2,73.14,73.14,91177.0,63.7097,63.7358,63.6836,63.6836,91177.0
2015-11-10 13:20:00,73.14,73.23,73.13,73.23,42438.0,63.6836,63.762,63.6749,63.762,42438.0
2015-11-10 13:30:00,73.24,73.27,73.19,73.24,94416.0,63.7707,63.7968,63.7271,63.7707,94416.0
2015-11-10 13:40:00,73.24,73.33,73.24,73.29,49682.0,63.7707,63.849,63.7707,63.8142,49682.0
2015-11-10 13:50:00,73.29,73.34,73.25,73.33,57696.0,63.8142,63.8577,63.7794,63.849,57696.0
2015-11-10 14:00:00,73.33,73.37,73.26,73.26,64502.0,63.849,63.8838,63.7881,63.7881,64502.0
2015-11-10 14:10:00,73.26,73.29,73.26,73.28,50315.0,63.7881,63.8142,63.7881,63.8055,50315.0
2015-11-10 14:20:00,73.28,73.31,73.18,73.27,110550.0,63.8055,63.8316,63.7184,63.7968,110550.0
2015-11-10 14:30:00,73.27,73.37,73.27,73.34,46463.0,63.7968,63.8838,63.7968,63.8577,46463.0
2015-11-10 14:40:00,73.36,73.46,73.35,73.45,69822.0,63.8751,63.9622,63.8664,63.9535,69822.0
2015-11-10 14:50:00,73.46,73.51,73.34,73.35,107203.0,63.9622,64.0057,63.8577,63.8664,107203.0
2015-11-10 15:00:00,73.34,73.38,73.33,73.36,65955.0,63.8577,63.8926,63.849,63.8751,65955.0
2015-11-10 15:10:00,73.35,73.37,73.3,73.31,75785.0,63.8664,63.8838,63.8229,63.8316,75785.0
2015-11-10 15:20:00,73.32,73.33,73.27,73.33,78499.0,63.8403,63.849,63.7968,63.849,78499.0
2015-11-10 15:30:00,73.33,73.39,73.31,73.34,79053.0,63.849,63.9013,63.8316,63.8577,79053.0
2015-11-10 15:40:00,73.34,73.42,73.33,73.34,121566.0,63.8577,63.9274,63.849,63.8577,121566.0
2015-11-10 15:50:00,73.33,73.41,73.22,73.37,660520.0,63.849,63.9187,63.7532,63.8838,660520.0
2015-11-11 09:30:00,73.46,73.6,73.38,73.5,88168.0,63.9622,64.0841,63.8926,63.997,88168.0
2015-11-11 09:40:00,73.51,73.55,73.3,73.34,117278.0,64.0057,64.0406,63.8229,63.8577,117278.0
2015-11-11 09:50:00,73.36,73.54,73.34,73.49,56687.0,63.8751,64.0319,63.8577,63.9883,56687.0
2015-11-11 10:00:00,73.5,73.52,73.31,73.31,113698.0,63.997,64.0145,63.8316,63.8316,113698.0
2015-11-11 10:10:00,73.32,73.32,73.12,73.29,179159.0,63.8403,63.8403,63.6662,63.8142,179159.0
2015-11-11 10:20:00,73.28,73.28,73.1,73.11,77994.0,63.8055,63.8055,63.6488,63.6575,77994.0
2015-11-11 10:30:00,73.11,73.17,72.93,72.98,137638.0,63.6575,63.7097,63.5007,63.5443,137638.0
2015-11-11 10:40:00,72.98,73.09,72.97,73.03,80003.0,63.5443,63.6401,63.5356,63.5878,80003.0
2015-11-11 10:50:00,73.03,73.05,72.93,73.02,106921.0,63.5878,63.6052,63.5007,63.5791,106921.0
2015-11-11 11:00:00,73.01,73.02,72.94,72.97,61499.0,63.5704,63.5791,63.5094,63.5356,61499.0
2015-11-11 11:10:00,72.97,73.0,72.91,73.0,90967.0,63.5356,63.5617,63.4833,63.5617,90967.0
2015-11-11 11:20:00,73.0,73.01,72.98,73.0,131987.0,63.5617,63.5704,63.5443,63.5617,131987.0
2015-11-11 11:30:00,73.01,73.01,72.94,72.96,215108.0,63.5704,63.5704,63.5094,63.5269,215108.0
2015-11-11 11:40:00,72.97,72.99,72.94,72.96,108816.0,63.5356,63.553,63.5094,63.5269,108816.0
2015-11-11 11:50:00,72.97,73.0,72.94,72.96,65412.0,63.5356,63.5617,63.5094,63.5269,65412.0
2015-11-11 12:00:00,72.96,72.98,72.94,72.97,68670.0,63.5269,63.5443,63.5094,63.5356,68670.0
2015-11-11 12:10:00,72.96,72.97,72.86,72.87,90166.0,63.5269,63.5356,63.4398,63.4485,90166.0
2015-11-11 12:20:00,72.87,72.89,72.83,72.88,109493.0,63.4485,63.4659,63.4137,63.4572,109493.0
2015-11-11 12:30:00,72.88,72.95,72.87,72.92,96009.0,63.4572,63.5182,63.4485,63.492,96009.0
2015-11-11 12:40:00,72.92,72.95,72.92,72.95,55153.0,63.492,63.5182,63.492,63.5182,55153.0
2015-11-11 12:50:00,72.95,72.95,72.89,72.9,158082.0,63.5182,63.5182,63.4659,63.4746,158082.0
2015-11-11 13:00:00,72.9,72.97,72.89,72.93,98379.0,63.4746,63.5356,63.4659,63.5007,98379.0
2015-11-11 13:10:00,72.92,72.94,72.88,72.89,56378.0,63.492,63.5094,63.4572,63.4659,56378.0
2015-11-11 13:20:00,72.9,72.95,72.88,72.94,128543.0,63.4746,63.5182,63.4572,63.5094,128543.0
2015-11-11 13:30:00,72.94,72.94,72.85,72.92,121170.0,63.5094,63.5094,63.4311,63.492,121170.0
2015-11-11 13:40:00,72.91,72.99,72.91,72.92,73617.0,63.4833,63.553,63.4833,63.492,73617.0
2015-11-11 13:50:00,72.91,72.93,72.82,72.82,124973.0,63.4833,63.5007,63.405,63.405,124973.0
2015-11-11 14:00:00,72.82,72.85,72.76,72.85,62119.0,63.405,63.4311,63.3527,63.4311,62119.0
2015-11-11 14:10:00,72.84,72.87,72.8,72.85,47903.0,63.4224,63.4485,63.3875,63.4311,47903.0
2015-11-11 14:20:00,72.85,72.94,72.84,72.92,48383.0,63.4311,63.5094,63.4224,63.492,48383.0
2015-11-11 14:30:00,72.92,72.94,72.82,72.83,49430.0,63.492,63.5094,63.405,63.4137,49430.0
2015-11-11 14:40:00,72.82,72.85,72.76,72.81,84496.0,63.405,63.4311,63.3527,63.3963,84496.0
2015-11-11 14:50:00,72.81,72.91,72.8,72.87,104107.0,63.3963,63.4833,63.3875,63.4485,104107.0
2015-11-11 15:00:00,72.86,73.0,72.86,72.94,151768.0,63.4398,63.5617,63.4398,63.5094,151768.0
2015-11-11 15:10:00,72.92,73.0,72.9,72.92,50544.0,63.492,63.5617,63.4746,63.492,50544.0
2015-11-11 15:20:00,72.92,72.98,72.9,72.98,62530.0,63.492,63.5443,63.4746,63.5443,62530.0
2015-11-11 15:30:00,72.97,73.02,72.93,72.98,134888.0,63.5356,63.5791,63.5007,63.5443,134888.0
2015-11-11 15:40:00,72.98,73.02,72.95,73.0,126510.0,63.5443,63.5791,63.5182,63.5617,126510.0
2015-11-11 15:50:00,73.0,73.06,72.9,72.9,516708.0,63.5617,63.6139,63.4746,63.4746,516708.0
2015-11-12 09:30:00,72.72,72.79,72.4,72.42,165498.0,63.3179,63.3788,63.0393,63.0567,165498.0
2015-11-12 09:40:00,72.42,72.44,72.04,72.14,171243.0,63.0567,63.0741,62.7258,62.8129,171243.0
2015-11-12 09:50:00,72.15,72.16,71.84,71.9,247796.0,62.8216,62.8303,62.5517,62.6039,247796.0
2015-11-12 10:00:00,71.89,72.04,71.82,71.91,135244.0,62.5952,62.7258,62.5343,62.6126,135244.0
2015-11-12 10:10:00,71.91,72.04,71.86,72.0,125294.0,62.6126,62.7258,62.5691,62.691,125294.0
2015-11-12 10:20:00,71.99,72.05,71.98,72.03,102284.0,62.6823,62.7345,62.6736,62.7171,102284.0
2015-11-12 10:30:00,72.02,72.09,71.98,72.04,136461.0,62.7084,62.7693,62.6736,62.7258,136461.0
2015-11-12 10:40:00,72.04,72.16,71.99,72.12,101355.0,62.7258,62.8303,62.6823,62.7955,101355.0
2015-11-12 10:50:00,72.13,72.39,72.13,72.34,88110.0,62.8042,63.0306,62.8042,62.987,88110.0
2015-11-12 11:00:00,72.33,72.36,72.28,72.33,122454.0,62.9783,63.0044,62.9348,62.9783,122454.0
2015-11-12 11:10:00,72.33,72.37,72.18,72.19,152724.0,62.9783,63.0131,62.8477,62.8564,152724.0
2015-11-12 11:20:00,72.19,72.24,72.08,72.09,94392.0,62.8564,62.8999,62.7606,62.7693,94392.0
2015-11-12 11:30:00,72.09,72.14,72.0,72.02,105864.0,62.7693,62.8129,62.691,62.7084,105864.0
2015-11-12 11:40:00,72.02,72.1,72.0,72.07,88269.0,62.7084,62.7781,62.691,62.7519,88269.0
2015-11-12 11:50:00,72.07,72.09,72.01,72.07,95385.0,62.7519,62.7693,62.6997,62.7519,95385.0
2015-11-12 12:00:00,72.07,72.2,72.07,72.08,88004.0,62.7519,62.8651,62.7519,62.7606,88004.0
2015-11-12 12:10:00,72.08,72.09,71.96,71.97,63346.0,62.7606,62.7693,62.6562,62.6649,63346.0
2015-11-12 12:20:00,71.98,72.01,71.92,71.96,86981.0,62.6736,62.6997,62.6213,62.6562,86981.0
2015-11-12 12:30:00,71.96,72.0,71.88,71.9,69793.0,62.6562,62.691,62.5865,62.6039,69793.0
2015-11-12 12:40:00,71.9,72.04,71.9,72.0,46302.0,62.6039,62.7258,62.6039,62.691,46302.0
2015-11-12 12:50:00,72.01,72.08,71.98,72.07,144579.0,62.6997,62.7606,62.6736,62.7519,144579.0
2015-11-12 13:00:00,72.07,72.14,72.06,72.08,88057.0,62.7519,62.8129,62.7432,62.7606,88057.0
2015-11-12 13:10:00,72.07,72.25,72.07,72.24,110025.0,62.7519,62.9087,62.7519,62.8999,110025.0
2015-11-12 13:20:00,72.25,72.3,72.13,72.2,87619.0,62.9087,62.9522,62.8042,62.8651,87619.0
2015-11-12 13:30:00,72.21,72.24,72.15,72.23,132449.0,62.8738,62.8999,62.8216,62.8912,132449.0
2015-11-12 13:40:00,72.23,72.27,72.07,72.17,88628.0,62.8912,62.9261,62.7519,62.839,88628.0
2015-11-12 13:50:00,72.17,72.24,72.13,72.23,98380.0,62.839,62.8999,62.8042,62.8912,98380.0
2015-11-12 14:00:00,72.24,72.25,72.17,72.22,87935.0,62.8999,62.9087,62.839,62.8825,87935.0
2015-11-12 14:10:00,72.22,72.23,72.1,72.12,61305.0,62.8825,62.8912,62.7781,62.7955,61305.0
2015-11-12 14:20:00,72.11,72.21,72.05,72.21,64463.0,62.7868,62.8738,62.7345,62.8738,64463.0
2015-11-12 14:30:00,72.21,72.23,72.08,72.09,77153.0,62.8738,62.8912,62.7606,62.7693,77153.0
2015-11-12 14:40:00,72.09,72.13,72.06,72.08,84414.0,62.7693,62.8042,62.7432,62.7606,84414.0
2015-11-12 14:50:00,72.08,72.1,72.0,72.09,125894.0,62.7606,62.7781,62.691,62.7693,125894.0
2015-11-12 15:00:00,72.08,72.14,72.07,72.12,137726.0,62.7606,62.8129,62.7519,62.7955,137726.0
2015-11-12 15:10:00,72.12,72.24,72.11,72.23,135142.0,62.7955,62.8999,62.7868,62.8912,135142.0
2015-11-12 15:20:00,72.23,72.25,72.19,72.2,180246.0,62.8912,62.9087,62.8564,62.8651,180246.0
2015-11-12 15:30:00,72.19,72.23,72.07,72.09,241609.0,62.8564,62.8912,62.7519,62.7693,241609.0
2015-11-12 15:40:00,72.09,72.15,72.06,72.11,292312.0,62.7693,62.8216,62.7432,62.7868,292312.0
2015-11-12 15:50:00,72.11,72.11,71.96,71.99,605087.0,62.7868,62.7868,62.6562,62.6823,605087.0
2015-11-13 09:30:00,71.69,71.98,71.61,71.91,135892.0,62.4211,62.6736,62.3514,62.6126,135892.0
2015-11-13 09:40:00,71.91,71.97,71.76,71.81,95860.0,62.6126,62.6649,62.482,62.5255,95860.0
2015-11-13 09:50:00,71.81,71.91,71.7,71.72,102162.0,62.5255,62.6126,62.4298,62.4472,102162.0
2015-11-13 10:00:00,71.73,71.83,71.62,71.67,97617.0,62.4559,62.543,62.3601,62.4036,97617.0
2015-11-13 10:10:00,71.68,71.71,71.56,71.66,109612.0,62.4124,62.4385,62.3079,62.3949,109612.0
2015-11-13 10:20:00,71.65,71.73,71.59,71.59,102883.0,62.3862,62.4559,62.334,62.334,102883.0
2015-11-13 10:30:00,71.6,71.73,71.57,71.71,101013.0,62.3427,62.4559,62.3166,62.4385,101013.0
2015-11-13 10:40:00,71.72,71.75,71.59,71.68,73884.0,62.4472,62.4733,62.334,62.4124,73884.0
2015-11-13 10:50:00,71.69,71.8,71.66,71.8,75976.0,62.4211,62.5168,62.3949,62.5168,75976.0
2015-11-13 11:00:00,71.81,71.82,71.69,71.79,76592.0,62.5255,62.5343,62.4211,62.5081,76592.0
2015-11-13 11:10:00,71.79,71.83,71.65,71.73,89212.0,62.5081,62.543,62.3862,62.4559,89212.0
2015-11-13 11:20:00,71.73,71.91,71.67,71.84,73631.0,62.4559,62.6126,62.4036,62.5517,73631.0
2015-11-13 11:30:00,71.84,71.84,71.73,71.73,84808.0,62.5517,62.5517,62.4559,62.4559,84808.0
2015-11-13 11:40:00,71.73,71.84,71.73,71.82,48038.0,62.4559,62.5517,62.4559,62.5343,48038.0
2015-11-13 11:50:00,71.83,72.06,71.79,72.05,77341.0,62.543,62.7432,62.5081,62.7345,77341.0
2015-11-13 12:00:00,72.05,72.06,71.95,72.0,75002.0,62.7345,62.7432,62.6474,62.691,75002.0
2015-11-13 12:10:00,72.0,72.21,72.0,72.14,56066.0,62.691,62.8738,62.691,62.8129,56066.0
2015-11-13 12:20:00,72.15,72.19,72.02,72.04,46723.0,62.8216,62.8564,62.7084,62.7258,46723.0
2015-11-13 12:30:00,72.05,72.07,71.89,71.95,107167.0,62.7345,62.7519,62.5952,62.6474,107167.0
2015-11-13 12:40:00,71.94,71.94,71.79,71.82,42818.0,62.6387,62.6387,62.5081,62.5343,42818.0
2015-11-13 12:50:00,71.82,71.83,71.73,71.8,38653.0,62.5343,62.543,62.4559,62.5168,38653.0
2015-11-13 13:00:00,71.81,71.81,71.64,71.66,65641.0,62.5255,62.5255,62.3775,62.3949,65641.0
2015-11-13 13:10:00,71.66,71.71,71.61,71.66,49621.0,62.3949,62.4385,62.3514,62.3949,49621.0
2015-11-13 13:20:00,71.66,71.7,71.64,71.67,46197.0,62.3949,62.4298,62.3775,62.4036,46197.0
2015-11-13 13:30:00,71.66,71.78,71.53,71.55,115359.0,62.3949,62.4994,62.2817,62.2992,115359.0
2015-11-13 13:40:00,71.55,71.62,71.53,71.55,98537.0,62.2992,62.3601,62.2817,62.2992,98537.0
2015-11-13 13:50:00,71.54,71.66,71.51,71.51,78425.0,62.2905,62.3949,62.2643,62.2643,78425.0
2015-11-13 14:00:00,71.51,71.57,71.45,71.45,90947.0,62.2643,62.3166,62.2121,62.2121,90947.0
2015-11-13 14:10:00,71.45,71.53,71.42,71.49,79111.0,62.2121,62.2817,62.186,62.2469,79111.0
2015-11-13 14:20:00,71.49,71.51,71.41,71.43,62299.0,62.2469,62.2643,62.1773,62.1947,62299.0
2015-11-13 14:30:00,71.45,71.47,71.34,71.38,85119.0,62.2121,62.2295,62.1163,62.1511,85119.0
2015-11-13 14:40:00,71.38,71.38,71.19,71.24,90150.0,62.1511,62.1511,61.9857,62.0292,90150.0
2015-11-13 14:50:00,71.24,71.28,71.1,71.19,106936.0,62.0292,62.0641,61.9073,61.9857,106936.0
2015-11-13 15:00:00,71.19,71.28,71.18,71.24,82536.0,61.9857,62.0641,61.977,62.0292,82536.0
2015-11-13 15:10:00,71.23,71.27,71.16,71.16,139811.0,62.0205,62.0554,61.9596,61.9596,139811.0
2015-11-13 15:20:00,71.17,71.19,71.11,71.12,112542.0,61.9683,61.9857,61.916,61.9248,112542.0
2015-11-13 15:30:00,71.12,71.24,71.1,71.2,199390.0,61.9248,62.0292,61.9073,61.9944,199390.0
2015-11-13 15:40:00,71.21,71.27,71.13,71.26,188941.0,62.0031,62.0554,61.9335,62.0467,188941.0
2015-11-13 15:50:00,71.24,71.25,71.14,71.2,246096.0,62.0292,62.0379,61.9422,61.9944,246096.0
2015-11-16 09:30:00,70.83,70.9,70.21,70.8,361002.0,61.6723,61.7332,61.1324,61.6461,361002.0
2015-11-16 09:40:00,70.79,71.14,70.79,70.94,224290.0,61.6374,61.9422,61.6374,61.768,224290.0
2015-11-16 09:50:00,70.94,71.01,70.82,70.88,192603.0,61.768,61.829,61.6635,61.7158,192603.0
2015-11-16 10:00:00,70.89,70.89,70.6,70.61,194214.0,61.7245,61.7245,61.472,61.4807,194214.0
2015-11-16 10:10:00,70.61,70.62,70.44,70.58,209090.0,61.4807,61.4894,61.3327,61.4546,209090.0
2015-11-16 10:20:00,70.58,70.75,70.52,70.63,133164.0,61.4546,61.6026,61.4023,61.4981,133164.0
2015-11-16 10:30:00,70.63,70.68,70.57,70.67,68314.0,61.4981,61.5416,61.4459,61.5329,68314.0
2015-11-16 10:40:00,70.67,70.91,70.65,70.82,157360.0,61.5329,61.7419,61.5155,61.6635,157360.0
2015-11-16 10:50:00,70.81,70.81,70.58,70.67,47043.0,61.6548,61.6548,61.4546,61.5329,47043.0
2015-11-16 11:00:00,70.67,70.71,70.59,70.63,91351.0,61.5329,61.5678,61.4633,61.4981,91351.0
2015-11-16 11:10:00,70.64,70.79,70.62,70.77,64641.0,61.5068,61.6374,61.4894,61.62,64641.0
2015-11-16 11:20:00,70.78,70.87,70.7,70.72,80648.0,61.6287,61.7071,61.5591,61.5765,80648.0
2015-11-16 11:30:00,70.72,70.93,70.71,70.92,64351.0,61.5765,61.7593,61.5678,61.7506,64351.0
2015-11-16 11:40:00,70.92,71.06,70.9,71.02,62144.0,61.7506,61.8725,61.7332,61.8377,62144.0
2015-11-16 11:50:00,71.01,71.02,70.93,70.95,92150.0,61.829,61.8377,61.7593,61.7767,92150.0
2015-11-16 12:00:00,70.95,71.1,70.92,71.1,100999.0,61.7767,61.9073,61.7506,61.9073,100999.0
2015-11-16 12:10:00,71.1,71.14,71.02,71.13,61883.0,61.9073,61.9422,61.8377,61.9335,61883.0
2015-11-16 12:20:00,71.14,71.24,71.12,71.19,60159.0,61.9422,62.0292,61.9248,61.9857,60159.0
2015-11-16 12:30:00,71.19,71.3,71.17,71.3,51947.0,61.9857,62.0815,61.9683,62.0815,51947.0
2015-11-16 12:40:00,71.3,71.36,71.27,71.3,69373.0,62.0815,62.1337,62.0554,62.0815,69373.0
2015-11-16 12:50:00,71.29,71.34,71.25,71.32,68837.0,62.0728,62.1163,62.0379,62.0989,68837.0
2015-11-16 13:00:00,71.32,71.4,71.3,71.4,50760.0,62.0989,62.1686,62.0815,62.1686,50760.0
2015-11-16 13:10:00,71.4,71.55,71.4,71.54,99264.0,62.1686,62.2992,62.1686,62.2905,99264.0
2015-11-16 13:20:00,71.54,71.56,71.42,71.44,81414.0,62.2905,62.3079,62.186,62.2034,81414.0
2015-11-16 13:30:00,71.44,71.58,71.44,71.55,91534.0,62.2034,62.3253,62.2034,62.2992,91534.0
2015-11-16 13:40:00,71.55,71.61,71.47,71.47,103621.0,62.2992,62.3514,62.2295,62.2295,103621.0
2015-11-16 13:50:00,71.46,71.51,71.38,71.4,88224.0,62.2208,62.2643,62.1511,62.1686,88224.0
2015-11-16 14:00:00,71.42,71.45,71.34,71.37,89212.0,62.186,62.2121,62.1163,62.1424,89212.0
2015-11-16 14:10:00,71.37,71.46,71.36,71.44,79656.0,62.1424,62.2208,62.1337,62.2034,79656.0
2015-11-16 14:20:00,71.45,71.47,71.37,71.39,108566.0,62.2121,62.2295,62.1424,62.1598,108566.0
2015-11-16 14:30:00,71.38,71.5,71.38,71.4,76729.0,62.1511,62.2556,62.1511,62.1686,76729.0
2015-11-16 14:40:00,71.4,71.51,71.39,71.39,89170.0,62.1686,62.2643,62.1598,62.1598,89170.0
2015-11-16 14:50:00,71.39,71.48,71.36,71.48,74520.0,62.1598,62.2382,62.1337,62.2382,74520.0
2015-11-16 15:00:00,71.48,71.5,71.44,71.46,115818.0,62.2382,62.2556,62.2034,62.2208,115818.0
2015-11-16 15:10:00,71.46,71.51,71.43,71.44,80420.0,62.2208,62.2643,62.1947,62.2034,80420.0
2015-11-16 15:20:00,71.44,71.65,71.43,71.59,138950.0,62.2034,62.3862,62.1947,62.334,138950.0
2015-11-16 15:30:00,71.6,71.63,71.53,71.6,84106.0,62.3427,62.3688,62.2817,62.3427,84106.0
2015-11-16 15:40:00,71.59,71.6,71.49,71.51,151492.0,62.334,62.3427,62.2469,62.2643,151492.0
2015-11-16 15:50:00,71.51,71.66,71.48,71.64,308609.0,62.2643,62.3949,62.2382,62.3775,308609.0
2015-11-17 09:30:00,71.92,72.03,71.55,71.55,280015.0,62.6213,62.7171,62.2992,62.2992,280015.0
2015-11-17 09:40:00,71.53,71.69,71.4,71.52,221055.0,62.2817,62.4211,62.1686,62.273,221055.0
2015-11-17 09:50:00,71.53,71.55,71.34,71.47,109392.0,62.2817,62.2992,62.1163,62.2295,109392.0
2015-11-17 10:00:00,71.49,71.53,71.27,71.29,145060.0,62.2469,62.2817,62.0554,62.0728,145060.0
2015-11-17 10:10:00,71.29,71.31,71.02,71.03,152127.0,62.0728,62.0902,61.8377,61.8464,152127.0
2015-11-17 10:20:00,71.03,71.15,70.96,71.15,122292.0,61.8464,61.9509,61.7854,61.9509,122292.0
2015-11-17 10:30:00,71.15,71.35,71.15,71.33,117864.0,61.9509,62.125,61.9509,62.1076,117864.0
2015-11-17 10:40:00,71.33,71.35,71.24,71.3,81700.0,62.1076,62.125,62.0292,62.0815,81700.0
2015-11-17 10:50:00,71.29,71.32,71.2,71.22,75427.0,62.0728,62.0989,61.9944,62.0118,75427.0
2015-11-17 11:00:00,71.22,71.28,71.21,71.26,60686.0,62.0118,62.0641,62.0031,62.0467,60686.0
2015-11-17 11:10:00,71.26,71.33,71.24,71.25,94387.0,62.0467,62.1076,62.0292,62.0379,94387.0
2015-11-17 11:20:00,71.26,71.29,71.21,71.27,132664.0,62.0467,62.0728,62.0031,62.0554,132664.0
2015-11-17 11:30:00,71.28,71.51,71.28,71.51,95221.0,62.0641,62.2643,62.0641,62.2643,95221.0
2015-11-17 11:40:00,71.51,71.57,71.48,71.5,60750.0,62.2643,62.3166,62.2382,62.2556,60750.0
2015-11-17 11:50:00,71.49,71.6,71.49,71.6,40147.0,62.2469,62.3427,62.2469,62.3427,40147.0
2015-11-17 12:00:00,71.59,71.63,71.53,71.53,40392.0,62.334,62.3688,62.2817,62.2817,40392.0
2015-11-17 12:10:00,71.53,71.58,71.52,71.53,42054.0,62.2817,62.3253,62.273,62.2817,42054.0
2015-11-17 12:20:00,71.52,71.52,71.39,71.39,38290.0,62.273,62.273,62.1598,62.1598,38290.0
2015-11-17 12:30:00,71.37,71.44,71.3,71.32,48345.0,62.1424,62.2034,62.0815,62.0989,48345.0
2015-11-17 12:40:00,71.32,71.35,71.25,71.33,72560.0,62.0989,62.125,62.0379,62.1076,72560.0
2015-11-17 12:50:00,71.33,71.48,71.33,71.44,47705.0,62.1076,62.2382,62.1076,62.2034,47705.0
2015-11-17 13:00:00,71.44,71.55,71.43,71.45,40054.0,62.2034,62.2992,62.1947,62.2121,40054.0
2015-11-17 13:10:00,71.46,71.51,71.33,71.35,79056.0,62.2208,62.2643,62.1076,62.125,79056.0
2015-11-17 13:20:00,71.35,71.35,71.24,71.25,75313.0,62.125,62.125,62.0292,62.0379,75313.0
2015-11-17 13:30:00,71.25,71.43,71.24,71.38,115625.0,62.0379,62.1947,62.0292,62.1511,115625.0
2015-11-17 13:40:00,71.37,71.41,71.27,71.39,83500.0,62.1424,62.1773,62.0554,62.1598,83500.0
2015-11-17 13:50:00,71.38,71.48,71.38,71.47,55160.0,62.1511,62.2382,62.1511,62.2295,55160.0
2015-11-17 14:00:00,71.48,71.52,71.43,71.49,59384.0,62.2382,62.273,62.1947,62.2469,59384.0
2015-11-17 14:10:00,71.49,71.49,71.26,71.26,112384.0,62.2469,62.2469,62.0467,62.0467,112384.0
2015-11-17 14:20:00,71.27,71.57,71.2,71.55,385685.0,62.0554,62.3166,61.9944,62.2992,385685.0
2015-11-17 14:30:00,71.54,71.54,71.33,71.39,135013.0,62.2905,62.2905,62.1076,62.1598,135013.0
2015-11-17 14:40:00,71.38,71.42,71.29,71.41,162104.0,62.1511,62.186,62.0728,62.1773,162104.0
2015-11-17 14:50:00,71.42,71.47,71.34,71.45,135176.0,62.186,62.2295,62.1163,62.2121,135176.0
2015-11-17 15:00:00,71.44,71.44,71.24,71.25,134705.0,62.2034,62.2034,62.0292,62.0379,134705.0
2015-11-17 15:10:00,71.25,71.37,71.22,71.34,234125.0,62.0379,62.1424,62.0118,62.1163,234125.0
2015-11-17 15:20:00,71.33,71.42,71.25,71.3,290774.0,62.1076,62.186,62.0379,62.0815,290774.0
2015-11-17 15:30:00,71.3,71.35,71.17,71.17,455586.0,62.0815,62.125,61.9683,61.9683,455586.0
2015-11-17 15:40:00,71.17,71.26,71.1,71.16,262229.0,61.9683,62.0467,61.9073,61.9596,262229.0
2015-11-17 15:50:00,71.16,71.22,71.04,71.1,371507.0,61.9596,62.0118,61.8551,61.9073,371507.0
2015-11-18 09:30:00,71.13,71.72,71.13,71.66,135433.0,61.9335,62.4472,61.9335,62.3949,135433.0
2015-11-18 09:40:00,71.66,71.67,71.3,71.53,135662.0,62.3949,62.4036,62.0815,62.2817,135662.0
2015-11-18 09:50:00,71.53,71.71,71.52,71.57,159187.0,62.2817,62.4385,62.273,62.3166,159187.0
2015-11-18 10:00:00,71.57,71.71,71.52,71.61,89098.0,62.3166,62.4385,62.273,62.3514,89098.0
2015-11-18 10:10:00,71.61,71.61,71.49,71.51,67541.0,62.3514,62.3514,62.2469,62.2643,67541.0
2015-11-18 10:20:00,71.51,71.54,71.41,71.49,76496.0,62.2643,62.2905,62.1773,62.2469,76496.0
2015-11-18 10:30:00,71.49,71.51,71.22,71.24,100372.0,62.2469,62.2643,62.0118,62.0292,100372.0
2015-11-18 10:40:00,71.25,71.42,71.25,71.38,75182.0,62.0379,62.186,62.0379,62.1511,75182.0
2015-11-18 10:50:00,71.39,71.47,71.35,71.43,46257.0,62.1598,62.2295,62.125,62.1947,46257.0
2015-11-18 11:00:00,71.43,71.43,71.32,71.35,65564.0,62.1947,62.1947,62.0989,62.125,65564.0
2015-11-18 11:10:00,71.35,71.43,71.3,71.36,92075.0,62.125,62.1947,62.0815,62.1337,92075.0
2015-11-18 11:20:00,71.37,71.45,71.36,71.41,48312.0,62.1424,62.2121,62.1337,62.1773,48312.0
2015-11-18 11:30:00,71.42,71.44,71.38,71.41,56836.0,62.186,62.2034,62.1511,62.1773,56836.0
2015-11-18 11:40:00,71.41,71.5,71.37,71.43,60269.0,62.1773,62.2556,62.1424,62.1947,60269.0
2015-11-18 11:50:00,71.44,71.46,71.35,71.39,66873.0,62.2034,62.2208,62.125,62.1598,66873.0
2015-11-18 12:00:00,71.39,71.42,71.38,71.4,62216.0,62.1598,62.186,62.1511,62.1686,62216.0
2015-11-18 12:10:00,71.39,71.54,71.36,71.5,65011.0,62.1598,62.2905,62.1337,62.2556,65011.0
2015-11-18 12:20:00,71.5,71.51,71.37,71.49,212109.0,62.2556,62.2643,62.1424,62.2469,212109.0
2015-11-18 12:30:00,71.5,71.51,71.46,71.48,63593.0,62.2556,62.2643,62.2208,62.2382,63593.0
2015-11-18 12:40:00,71.47,71.49,71.42,71.46,57182.0,62.2295,62.2469,62.186,62.2208,57182.0
2015-11-18 12:50:00,71.46,71.51,71.46,71.5,40071.0,62.2208,62.2643,62.2208,62.2556,40071.0
2015-11-18 13:00:00,71.49,71.5,71.38,71.39,101855.0,62.2469,62.2556,62.1511,62.1598,101855.0
2015-11-18 13:10:00,71.38,71.45,71.37,71.44,105825.0,62.1511,62.2121,62.1424,62.2034,105825.0
2015-11-18 13:20:00,71.45,71.64,71.44,71.59,99663.0,62.2121,62.3775,62.2034,62.334,99663.0
2015-11-18 13:30:00,71.59,71.65,71.56,71.65,46918.0,62.334,62.3862,62.3079,62.3862,46918.0
2015-11-18 13:40:00,71.65,71.67,71.57,71.57,40087.0,62.3862,62.4036,62.3166,62.3166,40087.0
2015-11-18 13:50:00,71.57,71.59,71.45,71.45,77988.0,62.3166,62.334,62.2121,62.2121,77988.0
2015-11-18 14:00:00,71.44,71.64,71.4,71.51,161870.0,62.2034,62.3775,62.1686,62.2643,161870.0
2015-11-18 14:10:00,71.51,71.67,71.51,71.58,134437.0,62.2643,62.4036,62.2643,62.3253,134437.0
2015-11-18 14:20:00,71.57,71.59,71.47,71.5,118035.0,62.3166,62.334,62.2295,62.2556,118035.0
2015-11-18 14:30:00,71.5,71.51,71.43,71.5,122167.0,62.2556,62.2643,62.1947,62.2556,122167.0
2015-11-18 14:40:00,71.5,71.65,71.48,71.63,131636.0,62.2556,62.3862,62.2382,62.3688,131636.0
2015-11-18 14:50:00,71.62,71.67,71.57,71.66,115113.0,62.3601,62.4036,62.3166,62.3949,115113.0
2015-11-18 15:00:00,71.65,71.72,71.64,71.65,112319.0,62.3862,62.4472,62.3775,62.3862,112319.0
2015-11-18 15:10:00,71.66,71.73,71.62,71.72,143502.0,62.3949,62.4559,62.3601,62.4472,143502.0
2015-11-18 15:20:00,71.7,71.84,71.68,71.84,131003.0,62.4298,62.5517,62.4124,62.5517,131003.0
2015-11-18 15:30:00,71.84,71.94,71.8,71.9,169891.0,62.5517,62.6387,62.5168,62.6039,169891.0
2015-11-18 15:40:00,71.91,71.97,71.88,71.97,116467.0,62.6126,62.6649,62.5865,62.6649,116467.0
2015-11-18 15:50:00,71.96,72.17,71.96,72.13,542728.0,62.6562,62.839,62.6562,62.8042,542728.0
2015-11-19 09:30:00,72.1,72.43,72.09,72.26,200354.0,62.7781,63.0654,62.7693,62.9174,200354.0
2015-11-19 09:40:00,72.26,72.47,72.26,72.42,151752.0,62.9174,63.1002,62.9174,63.0567,151752.0
2015-11-19 09:50:00,72.43,72.51,72.37,72.39,118821.0,63.0654,63.135,63.0131,63.0306,118821.0
2015-11-19 10:00:00,72.39,72.49,72.29,72.49,96637.0,63.0306,63.1176,62.9435,63.1176,96637.0
2015-11-19 10:10:00,72.5,72.56,72.33,72.35,119269.0,63.1263,63.1786,62.9783,62.9957,119269.0
2015-11-19 10:20:00,72.34,72.34,72.08,72.13,135462.0,62.987,62.987,62.7606,62.8042,135462.0
2015-11-19 10:30:00,72.12,72.23,72.06,72.11,62027.0,62.7955,62.8912,62.7432,62.7868,62027.0
2015-11-19 10:40:00,72.12,72.27,72.12,72.27,54798.0,62.7955,62.9261,62.7955,62.9261,54798.0
2015-11-19 10:50:00,72.27,72.32,72.17,72.31,62592.0,62.9261,62.9696,62.839,62.9609,62592.0
2015-11-19 11:00:00,72.31,72.42,72.28,72.41,48461.0,62.9609,63.0567,62.9348,63.048,48461.0
2015-11-19 11:10:00,72.42,72.46,72.39,72.46,63765.0,63.0567,63.0915,63.0306,63.0915,63765.0
2015-11-19 11:20:00,72.45,72.45,72.26,72.33,107337.0,63.0828,63.0828,62.9174,62.9783,107337.0
2015-11-19 11:30:00,72.32,72.35,72.16,72.26,71383.0,62.9696,62.9957,62.8303,62.9174,71383.0
2015-11-19 11:40:00,72.25,72.32,72.22,72.22,57240.0,62.9087,62.9696,62.8825,62.8825,57240.0
2015-11-19 11:50:00,72.21,72.21,72.11,72.15,59681.0,62.8738,62.8738,62.7868,62.8216,59681.0
2015-11-19 12:00:00,72.15,72.32,72.15,72.29,87623.0,62.8216,62.9696,62.8216,62.9435,87623.0
2015-11-19 12:10:00,72.29,72.32,72.25,72.28,29392.0,62.9435,62.9696,62.9087,62.9348,29392.0
2015-11-19 12:20:00,72.27,72.4,72.27,72.38,68761.0,62.9261,63.0393,62.9261,63.0218,68761.0
2015-11-19 12:30:00,72.37,72.49,72.37,72.48,37835.0,63.0131,63.1176,63.0131,63.1089,37835.0
2015-11-19 12:40:00,72.47,72.52,72.43,72.49,54919.0,63.1002,63.1437,63.0654,63.1176,54919.0
2015-11-19 12:50:00,72.48,72.65,72.47,72.58,61324.0,63.1089,63.2569,63.1002,63.196,61324.0
2015-11-19 13:00:00,72.58,72.68,72.57,72.67,104091.0,63.196,63.2831,63.1873,63.2744,104091.0
2015-11-19 13:10:00,72.66,72.73,72.66,72.72,92177.0,63.2656,63.3266,63.2656,63.3179,92177.0
2015-11-19 13:20:00,72.71,72.75,72.7,72.72,59857.0,63.3092,63.344,63.3005,63.3179,59857.0
2015-11-19 13:30:00,72.72,72.78,72.7,72.77,63544.0,63.3179,63.3701,63.3005,63.3614,63544.0
2015-11-19 13:40:00,72.77,72.79,72.68,72.69,66812.0,63.3614,63.3788,63.2831,63.2918,66812.0
2015-11-19 13:50:00,72.69,72.71,72.65,72.71,54837.0,63.2918,63.3092,63.2569,63.3092,54837.0
2015-11-19 14:00:00,72.7,72.73,72.61,72.71,75143.0,63.3005,63.3266,63.2221,63.3092,75143.0
2015-11-19 14:10:00,72.7,72.71,72.61,72.66,48285.0,63.3005,63.3092,63.2221,63.2656,48285.0
2015-11-19 14:20:00,72.65,72.68,72.63,72.68,44722.0,63.2569,63.2831,63.2395,63.2831,44722.0
2015-11-19 14:30:00,72.68,72.72,72.6,72.61,65732.0,63.2831,63.3179,63.2134,63.2221,65732.0
2015-11-19 14:40:00,72.6,72.67,72.59,72.64,55008.0,63.2134,63.2744,63.2047,63.2482,55008.0
2015-11-19 14:50:00,72.64,72.82,72.63,72.8,99682.0,63.2482,63.405,63.2395,63.3875,99682.0
2015-11-19 15:00:00,72.79,72.8,72.74,72.78,133358.0,63.3788,63.3875,63.3353,63.3701,133358.0
2015-11-19 15:10:00,72.78,72.85,72.73,72.85,278801.0,63.3701,63.4311,63.3266,63.4311,278801.0
2015-11-19 15:20:00,72.84,72.88,72.79,72.82,152064.0,63.4224,63.4572,63.3788,63.405,152064.0
2015-11-19 15:30:00,72.83,72.85,72.67,72.7,241981.0,63.4137,63.4311,63.2744,63.3005,241981.0
2015-11-19 15:40:00,72.69,72.74,72.66,72.67,176129.0,63.2918,63.3353,63.2656,63.2744,176129.0
2015-11-19 15:50:00,72.67,72.79,72.67,72.75,368472.0,63.2744,63.3788,63.2744,63.344,368472.0
2015-11-20 09:30:00,72.88,73.09,72.83,73.07,368745.0,63.4572,63.6401,63.4137,63.6226,368745.0
2015-11-20 09:40:00,73.07,73.35,73.05,73.3,145386.0,63.6226,63.8664,63.6052,63.8229,145386.0
2015-11-20 09:50:00,73.31,73.34,73.0,73.03,98686.0,63.8316,63.8577,63.5617,63.5878,98686.0
2015-11-20 10:00:00,73.03,73.06,72.73,72.73,96726.0,63.5878,63.6139,63.3266,63.3266,96726.0
2015-11-20 10:10:00,72.74,72.91,72.61,72.83,127759.0,63.3353,63.4833,63.2221,63.4137,127759.0
2015-11-20 10:20:00,72.84,72.84,72.54,72.55,112439.0,63.4224,63.4224,63.1612,63.1699,112439.0
2015-11-20 10:30:00,72.56,72.67,72.5,72.67,76131.0,63.1786,63.2744,63.1263,63.2744,76131.0
2015-11-20 10:40:00,72.67,72.68,72.42,72.42,180480.0,63.2744,63.2831,63.0567,63.0567,180480.0
2015-11-20 10:50:00,72.42,72.5,72.39,72.42,120121.0,63.0567,63.1263,63.0306,63.0567,120121.0
2015-11-20 11:00:00,72.43,72.53,72.42,72.52,49608.0,63.0654,63.1525,63.0567,63.1437,49608.0
2015-11-20 11:10:00,72.51,72.55,72.45,72.55,40794.0,63.135,63.1699,63.0828,63.1699,40794.0
2015-11-20 11:20:00,72.56,72.57,72.47,72.47,71915.0,63.1786,63.1873,63.1002,63.1002,71915.0
2015-11-20 11:30:00,72.46,72.51,72.43,72.43,48782.0,63.0915,63.135,63.0654,63.0654,48782.0
2015-11-20 11:40:00,72.43,72.5,72.42,72.42,38560.0,63.0654,63.1263,63.0567,63.0567,38560.0
2015-11-20 11:50:00,72.42,72.42,72.29,72.34,53086.0,63.0567,63.0567,62.9435,62.987,53086.0
2015-11-20 12:00:00,72.34,72.34,72.19,72.22,59241.0,62.987,62.987,62.8564,62.8825,59241.0
2015-11-20 12:10:00,72.22,72.26,72.14,72.25,54435.0,62.8825,62.9174,62.8129,62.9087,54435.0
2015-11-20 12:20:00,72.25,72.26,72.19,72.25,29637.0,62.9087,62.9174,62.8564,62.9087,29637.0
2015-11-20 12:30:00,72.24,72.3,72.22,72.28,31416.0,62.8999,62.9522,62.8825,62.9348,31416.0
2015-11-20 12:40:00,72.27,72.35,72.27,72.31,36806.0,62.9261,62.9957,62.9261,62.9609,36806.0
2015-11-20 12:50:00,72.31,72.32,72.26,72.26,35397.0,62.9609,62.9696,62.9174,62.9174,35397.0
2015-11-20 13:00:00,72.27,72.39,72.27,72.38,40663.0,62.9261,63.0306,62.9261,63.0218,40663.0
2015-11-20 13:10:00,72.37,72.38,72.27,72.28,63043.0,63.0131,63.0218,62.9261,62.9348,63043.0
2015-11-20 13:20:00,72.29,72.36,72.25,72.26,43491.0,62.9435,63.0044,62.9087,62.9174,43491.0
2015-11-20 13:30:00,72.26,72.26,72.12,72.18,65975.0,62.9174,62.9174,62.7955,62.8477,65975.0
2015-11-20 13:40:00,72.18,72.24,72.15,72.24,51930.0,62.8477,62.8999,62.8216,62.8999,51930.0
2015-11-20 13:50:00,72.24,72.28,72.2,72.21,50370.0,62.8999,62.9348,62.8651,62.8738,50370.0
2015-11-20 14:00:00,72.21,72.27,72.2,72.22,46167.0,62.8738,62.9261,62.8651,62.8825,46167.0
2015-11-20 14:10:00,72.23,72.29,72.22,72.28,65070.0,62.8912,62.9435,62.8825,62.9348,65070.0
2015-11-20 14:20:00,72.28,72.29,72.13,72.14,69445.0,62.9348,62.9435,62.8042,62.8129,69445.0
2015-11-20 14:30:00,72.14,72.22,72.09,72.21,59499.0,62.8129,62.8825,62.7693,62.8738,59499.0
2015-11-20 14:40:00,72.2,72.21,72.12,72.17,55860.0,62.8651,62.8738,62.7955,62.839,55860.0
2015-11-20 14:50:00,72.17,72.21,72.1,72.12,46287.0,62.839,62.8738,62.7781,62.7955,46287.0
2015-11-20 15:00:00,72.12,72.25,72.11,72.23,146073.0,62.7955,62.9087,62.7868,62.8912,146073.0
2015-11-20 15:10:00,72.23,72.29,72.21,72.25,89138.0,62.8912,62.9435,62.8738,62.9087,89138.0
2015-11-20 15:20:00,72.24,72.35,72.23,72.34,99987.0,62.8999,62.9957,62.8912,62.987,99987.0
2015-11-20 15:30:00,72.35,72.4,72.31,72.37,147076.0,62.9957,63.0393,62.9609,63.0131,147076.0
2015-11-20 15:40:00,72.36,72.43,72.32,72.42,143474.0,63.0044,63.0654,62.9696,63.0567,143474.0
2015-11-20 15:50:00,72.42,72.43,72.33,72.42,339530.0,63.0567,63.0654,62.9783,63.0567,339530.0
2015-11-23 09:30:00,72.46,72.55,72.22,72.38,121151.0,63.0915,63.1699,62.8825,63.0218,121151.0
2015-11-23 09:40:00,72.39,72.52,72.36,72.44,89967.0,63.0306,63.1437,63.0044,63.0741,89967.0
2015-11-23 09:50:00,72.44,72.44,72.25,72.31,61454.0,63.0741,63.0741,62.9087,62.9609,61454.0
2015-11-23 10:00:00,72.31,72.44,72.3,72.44,89055.0,62.9609,63.0741,62.9522,63.0741,89055.0
2015-11-23 10:10:00,72.45,72.66,72.45,72.66,99514.0,63.0828,63.2656,63.0828,63.2656,99514.0
2015-11-23 10:20:00,72.66,72.74,72.6,72.7,60766.0,63.2656,63.3353,63.2134,63.3005,60766.0
2015-11-23 10:30:00,72.7,72.71,72.54,72.55,79740.0,63.3005,63.3092,63.1612,63.1699,79740.0
2015-11-23 10:40:00,72.55,72.61,72.47,72.61,55285.0,63.1699,63.2221,63.1002,63.2221,55285.0
2015-11-23 10:50:00,72.61,72.68,72.6,72.64,77117.0,63.2221,63.2831,63.2134,63.2482,77117.0
2015-11-23 11:00:00,72.63,72.64,72.55,72.56,50855.0,63.2395,63.2482,63.1699,63.1786,50855.0
2015-11-23 11:10:00,72.56,72.56,72.47,72.48,57044.0,63.1786,63.1786,63.1002,63.1089,57044.0
2015-11-23 11:20:00,72.47,72.47,72.42,72.47,42254.0,63.1002,63.1002,63.0567,63.1002,42254.0
2015-11-23 11:30:00,72.46,72.47,72.39,72.43,47459.0,63.0915,63.1002,63.0306,63.0654,47459.0
2015-11-23 11:40:00,72.43,72.5,72.43,72.5,48442.0,63.0654,63.1263,63.0654,63.1263,48442.0
2015-11-23 11:50:00,72.49,72.58,72.49,72.49,72946.0,63.1176,63.196,63.1176,63.1176,72946.0
2015-11-23 12:00:00,72.49,72.5,72.44,72.49,35780.0,63.1176,63.1263,63.0741,63.1176,35780.0
2015-11-23 12:10:00,72.48,72.53,72.46,72.51,40462.0,63.1089,63.1525,63.0915,63.135,40462.0
2015-11-23 12:20:00,72.51,72.6,72.47,72.6,36592.0,63.135,63.2134,63.1002,63.2134,36592.0
2015-11-23 12:30:00,72.59,72.6,72.46,72.47,36213.0,63.2047,63.2134,63.0915,63.1002,36213.0
2015-11-23 12:40:00,72.48,72.55,72.46,72.54,34488.0,63.1089,63.1699,63.0915,63.1612,34488.0
2015-11-23 12:50:00,72.54,72.55,72.46,72.47,49121.0,63.1612,63.1699,63.0915,63.1002,49121.0
2015-11-23 13:00:00,72.47,72.47,72.41,72.41,45868.0,63.1002,63.1002,63.048,63.048,45868.0
2015-11-23 13:10:00,72.42,72.43,72.39,72.4,46147.0,63.0567,63.0654,63.0306,63.0393,46147.0
2015-11-23 13:20:00,72.4,72.45,72.37,72.43,46220.0,63.0393,63.0828,63.0131,63.0654,46220.0
2015-11-23 13:30:00,72.44,72.44,72.37,72.44,35492.0,63.0741,63.0741,63.0131,63.0741,35492.0
2015-11-23 13:40:00,72.43,72.44,72.32,72.33,38257.0,63.0654,63.0741,62.9696,62.9783,38257.0
2015-11-23 13:50:00,72.33,72.36,72.26,72.29,48878.0,62.9783,63.0044,62.9174,62.9435,48878.0
2015-11-23 14:00:00,72.29,72.31,72.19,72.21,74960.0,62.9435,62.9609,62.8564,62.8738,74960.0
2015-11-23 14:10:00,72.21,72.25,72.19,72.21,83983.0,62.8738,62.9087,62.8564,62.8738,83983.0
2015-11-23 14:20:00,72.21,72.25,72.2,72.23,54413.0,62.8738,62.9087,62.8651,62.8912,54413.0
2015-11-23 14:30:00,72.22,72.25,72.18,72.21,74269.0,62.8825,62.9087,62.8477,62.8738,74269.0
2015-11-23 14:40:00,72.2,72.25,72.17,72.21,90867.0,62.8651,62.9087,62.839,62.8738,90867.0
2015-11-23 14:50:00,72.21,72.28,72.21,72.25,42806.0,62.8738,62.9348,62.8738,62.9087,42806.0
2015-11-23 15:00:00,72.24,72.27,72.19,72.23,67300.0,62.8999,62.9261,62.8564,62.8912,67300.0
2015-11-23 15:10:00,72.23,72.35,72.23,72.31,71467.0,62.8912,62.9957,62.8912,62.9609,71467.0
2015-11-23 15:20:00,72.31,72.32,72.25,72.29,63097.0,62.9609,62.9696,62.9087,62.9435,63097.0
2015-11-23 15:30:00,72.29,72.34,72.28,72.31,76764.0,62.9435,62.987,62.9348,62.9609,76764.0
2015-11-23 15:40:00,72.31,72.32,72.25,72.31,88092.0,62.9609,62.9696,62.9087,62.9609,88092.0
2015-11-23 15:50:00,72.31,72.32,72.19,72.24,152155.0,62.9609,62.9696,62.8564,62.8999,152155.0
2015-11-24 09:30:00,71.87,71.96,71.5,71.67,205840.0,62.5778,62.6562,62.2556,62.4036,205840.0
2015-11-24 09:40:00,71.67,71.73,71.5,71.5,185452.0,62.4036,62.4559,62.2556,62.2556,185452.0
2015-11-24 09:50:00,71.51,71.63,71.45,71.5,170108.0,62.2643,62.3688,62.2121,62.2556,170108.0
2015-11-24 10:00:00,71.5,71.53,71.43,71.5,126831.0,62.2556,62.2817,62.1947,62.2556,126831.0
2015-11-24 10:10:00,71.51,71.54,71.35,71.35,157265.0,62.2643,62.2905,62.125,62.125,157265.0
2015-11-24 10:20:00,71.35,71.43,71.23,71.24,139315.0,62.125,62.1947,62.0205,62.0292,139315.0
2015-11-24 10:30:00,71.24,71.38,71.22,71.37,92678.0,62.0292,62.1511,62.0118,62.1424,92678.0
2015-11-24 10:40:00,71.38,71.41,71.2,71.21,81483.0,62.1511,62.1773,61.9944,62.0031,81483.0
2015-11-24 10:50:00,71.21,71.26,71.09,71.12,159987.0,62.0031,62.0467,61.8986,61.9248,159987.0
2015-11-24 11:00:00,71.11,71.25,71.0,71.25,117353.0,61.916,62.0379,61.8203,62.0379,117353.0
2015-11-24 11:10:00,71.24,71.3,71.17,71.23,84699.0,62.0292,62.0815,61.9683,62.0205,84699.0
2015-11-24 11:20:00,71.22,71.4,71.15,71.35,97341.0,62.0118,62.1686,61.9509,62.125,97341.0
2015-11-24 11:30:00,71.36,71.6,71.35,71.47,109305.0,62.1337,62.3427,62.125,62.2295,109305.0
2015-11-24 11:40:00,71.46,71.51,71.43,71.44,45015.0,62.2208,62.2643,62.1947,62.2034,45015.0
2015-11-24 11:50:00,71.44,71.55,71.41,71.47,69154.0,62.2034,62.2992,62.1773,62.2295,69154.0
2015-11-24 12:00:00,71.48,71.57,71.46,71.47,71821.0,62.2382,62.3166,62.2208,62.2295,71821.0
2015-11-24 12:10:00,71.48,71.51,71.37,71.38,43556.0,62.2382,62.2643,62.1424,62.1511,43556.0
2015-11-24 12:20:00,71.38,71.38,71.29,71.34,88101.0,62.1511,62.1511,62.0728,62.1163,88101.0
2015-11-24 12:30:00,71.34,71.4,71.33,71.39,51311.0,62.1163,62.1686,62.1076,62.1598,51311.0
2015-11-24 12:40:00,71.39,71.42,71.36,71.41,43547.0,62.1598,62.186,62.1337,62.1773,43547.0
2015-11-24 12:50:00,71.42,71.56,71.42,71.56,54807.0,62.186,62.3079,62.186,62.3079,54807.0
2015-11-24 13:00:00,71.56,71.68,71.55,71.6,120723.0,62.3079,62.4124,62.2992,62.3427,120723.0
2015-11-24 13:10:00,71.61,71.64,71.51,71.53,71019.0,62.3514,62.3775,62.2643,62.2817,71019.0
2015-11-24 13:20:00,71.53,71.71,71.53,71.69,53018.0,62.2817,62.4385,62.2817,62.4211,53018.0
2015-11-24 13:30:00,71.69,71.79,71.64,71.77,57023.0,62.4211,62.5081,62.3775,62.4907,57023.0
2015-11-24 13:40:00,71.77,71.78,71.7,71.7,50058.0,62.4907,62.4994,62.4298,62.4298,50058.0
2015-11-24 13:50:00,71.71,71.75,71.67,71.74,26010.0,62.4385,62.4733,62.4036,62.4646,26010.0
2015-11-24 14:00:00,71.74,71.88,71.74,71.83,69456.0,62.4646,62.5865,62.4646,62.543,69456.0
2015-11-24 14:10:00,71.83,71.84,71.65,71.7,46262.0,62.543,62.5517,62.3862,62.4298,46262.0
2015-11-24 14:20:00,71.71,71.76,71.68,71.7,53686.0,62.4385,62.482,62.4124,62.4298,53686.0
2015-11-24 14:30:00,71.69,71.76,71.63,71.73,60988.0,62.4211,62.482,62.3688,62.4559,60988.0
2015-11-24 14:40:00,71.73,71.75,71.67,71.73,73316.0,62.4559,62.4733,62.4036,62.4559,73316.0
2015-11-24 14:50:00,71.74,71.79,71.72,71.78,47888.0,62.4646,62.5081,62.4472,62.4994,47888.0
2015-11-24 15:00:00,71.78,71.79,71.72,71.78,84396.0,62.4994,62.5081,62.4472,62.4994,84396.0
2015-11-24 15:10:00,71.78,71.85,71.75,71.77,119422.0,62.4994,62.5604,62.4733,62.4907,119422.0
2015-11-24 15:20:00,71.77,71.8,71.68,71.68,82168.0,62.4907,62.5168,62.4124,62.4124,82168.0
2015-11-24 15:30:00,71.69,71.72,71.58,71.61,138169.0,62.4211,62.4472,62.3253,62.3514,138169.0
2015-11-24 15:40:00,71.61,71.69,71.56,71.59,155457.0,62.3514,62.4211,62.3079,62.334,155457.0
2015-11-24 15:50:00,71.59,71.66,71.58,71.64,177115.0,62.334,62.3949,62.3253,62.3775,177115.0
2015-11-25 09:30:00,71.7,71.78,71.47,71.62,137871.0,62.4298,62.4994,62.2295,62.3601,137871.0
2015-11-25 09:40:00,71.63,71.64,71.46,71.47,79309.0,62.3688,62.3775,62.2208,62.2295,79309.0
2015-11-25 09:50:00,71.49,71.58,71.43,71.49,154273.0,62.2469,62.3253,62.1947,62.2469,154273.0
2015-11-25 10:00:00,71.49,71.63,71.46,71.53,123180.0,62.2469,62.3688,62.2208,62.2817,123180.0
2015-11-25 10:10:00,71.55,71.65,71.51,71.52,144718.0,62.2992,62.3862,62.2643,62.273,144718.0
2015-11-25 10:20:00,71.53,71.56,71.46,71.49,95614.0,62.2817,62.3079,62.2208,62.2469,95614.0
2015-11-25 10:30:00,71.5,71.59,71.49,71.57,138537.0,62.2556,62.334,62.2469,62.3166,138537.0
2015-11-25 10:40:00,71.57,71.61,71.47,71.49,144922.0,62.3166,62.3514,62.2295,62.2469,144922.0
2015-11-25 10:50:00,71.49,71.5,71.45,71.48,59446.0,62.2469,62.2556,62.2121,62.2382,59446.0
2015-11-25 11:00:00,71.48,71.5,71.35,71.37,157855.0,62.2382,62.2556,62.125,62.1424,157855.0
2015-11-25 11:10:00,71.37,71.38,71.25,71.34,98034.0,62.1424,62.1511,62.0379,62.1163,98034.0
2015-11-25 11:20:00,71.34,71.57,71.32,71.52,367254.0,62.1163,62.3166,62.0989,62.273,367254.0
2015-11-25 11:30:00,71.52,71.55,71.43,71.45,90051.0,62.273,62.2992,62.1947,62.2121,90051.0
2015-11-25 11:40:00,71.45,71.48,71.42,71.44,64228.0,62.2121,62.2382,62.186,62.2034,64228.0
2015-11-25 11:50:00,71.44,71.46,71.42,71.45,44596.0,62.2034,62.2208,62.186,62.2121,44596.0
2015-11-25 12:00:00,71.45,71.49,71.4,71.46,98701.0,62.2121,62.2469,62.1686,62.2208,98701.0
2015-11-25 12:10:00,71.46,71.5,71.44,71.48,59475.0,62.2208,62.2556,62.2034,62.2382,59475.0
2015-11-25 12:20:00,71.47,71.52,71.46,71.5,80462.0,62.2295,62.273,62.2208,62.2556,80462.0
2015-11-25 12:30:00,71.5,71.51,71.43,71.46,91462.0,62.2556,62.2643,62.1947,62.2208,91462.0
2015-11-25 12:40:00,71.46,71.49,71.45,71.48,68392.0,62.2208,62.2469,62.2121,62.2382,68392.0
2015-11-25 12:50:00,71.48,71.53,71.45,71.5,91197.0,62.2382,62.2817,62.2121,62.2556,91197.0
2015-11-25 13:00:00,71.51,71.56,71.46,71.56,92438.0,62.2643,62.3079,62.2208,62.3079,92438.0
2015-11-25 13:10:00,71.56,71.64,71.52,71.59,96115.0,62.3079,62.3775,62.273,62.334,96115.0
2015-11-25 13:20:00,71.58,71.65,71.58,71.58,108834.0,62.3253,62.3862,62.3253,62.3253,108834.0
2015-11-25 13:30:00,71.57,71.75,71.54,71.67,121982.0,62.3166,62.4733,62.2905,62.4036,121982.0
2015-11-25 13:40:00,71.67,71.72,71.61,71.69,53097.0,62.4036,62.4472,62.3514,62.4211,53097.0
2015-11-25 13:50:00,71.68,71.7,71.63,71.67,66110.0,62.4124,62.4298,62.3688,62.4036,66110.0
2015-11-25 14:00:00,71.67,71.71,71.58,71.63,117190.0,62.4036,62.4385,62.3253,62.3688,117190.0
2015-11-25 14:10:00,71.63,71.67,71.61,71.63,42711.0,62.3688,62.4036,62.3514,62.3688,42711.0
2015-11-25 14:20:00,71.62,71.64,71.52,71.59,97938.0,62.3601,62.3775,62.273,62.334,97938.0
2015-11-25 14:30:00,71.58,71.66,71.58,71.66,60481.0,62.3253,62.3949,62.3253,62.3949,60481.0
2015-11-25 14:40:00,71.66,71.73,71.66,71.73,44770.0,62.3949,62.4559,62.3949,62.4559,44770.0
2015-11-25 14:50:00,71.73,71.74,71.68,71.71,37863.0,62.4559,62.4646,62.4124,62.4385,37863.0
2015-11-25 15:00:00,71.71,71.79,71.71,71.79,47469.0,62.4385,62.5081,62.4385,62.5081,47469.0
2015-11-25 15:10:00,71.8,71.8,71.74,71.76,45820.0,62.5168,62.5168,62.4646,62.482,45820.0
2015-11-25 15:20:00,71.75,71.78,71.72,71.77,46929.0,62.4733,62.4994,62.4472,62.4907,46929.0
2015-11-25 15:30:00,71.77,71.78,71.7,71.73,47994.0,62.4907,62.4994,62.4298,62.4559,47994.0
2015-11-25 15:40:00,71.74,71.76,71.68,71.7,106053.0,62.4646,62.482,62.4124,62.4298,106053.0
2015-11-25 15:50:00,71.7,71.73,71.62,71.7,115711.0,62.4298,62.4559,62.3601,62.4298,115711.0
2015-11-27 09:30:00,71.8,71.97,71.68,71.73,117895.0,62.5168,62.6649,62.4124,62.4559,117895.0
2015-11-27 09:40:00,71.72,71.88,71.68,71.74,60876.0,62.4472,62.5865,62.4124,62.4646,60876.0
2015-11-27 09:50:00,71.72,71.72,71.55,71.61,45425.0,62.4472,62.4472,62.2992,62.3514,45425.0
2015-11-27 10:00:00,71.62,71.62,71.42,71.58,45003.0,62.3601,62.3601,62.186,62.3253,45003.0
2015-11-27 10:10:00,71.57,71.69,71.52,71.69,41271.0,62.3166,62.4211,62.273,62.4211,41271.0
2015-11-27 10:20:00,71.7,71.7,71.53,71.53,29078.0,62.4298,62.4298,62.2817,62.2817,29078.0
2015-11-27 10:30:00,71.53,71.65,71.5,71.51,120179.0,62.2817,62.3862,62.2556,62.2643,120179.0
2015-11-27 10:40:00,71.51,71.61,71.44,71.58,38606.0,62.2643,62.3514,62.2034,62.3253,38606.0
2015-11-27 10:50:00,71.58,71.6,71.5,71.59,38133.0,62.3253,62.3427,62.2556,62.334,38133.0
2015-11-27 11:00:00,71.6,71.75,71.59,71.75,51019.0,62.3427,62.4733,62.334,62.4733,51019.0
2015-11-27 11:10:00,71.75,71.81,71.7,71.78,25715.0,62.4733,62.5255,62.4298,62.4994,25715.0
2015-11-27 11:20:00,71.79,71.79,71.74,71.75,20798.0,62.5081,62.5081,62.4646,62.4733,20798.0
2015-11-27 11:30:00,71.75,71.79,71.68,71.77,74531.0,62.4733,62.5081,62.4124,62.4907,74531.0
2015-11-27 11:40:00,71.77,71.77,71.69,71.7,61540.0,62.4907,62.4907,62.4211,62.4298,61540.0
2015-11-27 11:50:00,71.71,71.78,71.7,71.75,37680.0,62.4385,62.4994,62.4298,62.4733,37680.0
2015-11-27 12:00:00,71.75,71.86,71.74,71.84,52135.0,62.4733,62.5691,62.4646,62.5517,52135.0
2015-11-27 12:10:00,71.84,71.93,71.82,71.92,23014.0,62.5517,62.63,62.5343,62.6213,23014.0
2015-11-27 12:20:00,71.92,71.95,71.88,71.92,45428.0,62.6213,62.6474,62.5865,62.6213,45428.0
2015-11-27 12:30:00,71.92,71.99,71.91,71.97,46142.0,62.6213,62.6823,62.6126,62.6649,46142.0
2015-11-27 12:40:00,71.96,72.0,71.86,71.92,72145.0,62.6562,62.691,62.5691,62.6213,72145.0
2015-11-27 12:50:00,71.92,71.96,71.84,71.88,140569.0,62.6213,62.6562,62.5517,62.5865,140569.0
2015-11-30 09:30:00,71.85,72.07,71.75,71.76,182243.0,62.5604,62.7519,62.4733,62.482,182243.0
2015-11-30 09:40:00,71.79,71.89,71.77,71.88,92207.0,62.5081,62.5952,62.4907,62.5865,92207.0
2015-11-30 09:50:00,71.88,71.92,71.82,71.83,75267.0,62.5865,62.6213,62.5343,62.543,75267.0
2015-11-30 10:00:00,71.83,71.85,71.75,71.8,97234.0,62.543,62.5604,62.4733,62.5168,97234.0
2015-11-30 10:10:00,71.8,71.82,71.71,71.74,78559.0,62.5168,62.5343,62.4385,62.4646,78559.0
2015-11-30 10:20:00,71.74,71.76,71.61,71.72,71724.0,62.4646,62.482,62.3514,62.4472,71724.0
2015-11-30 10:30:00,71.72,71.79,71.68,71.7,123253.0,62.4472,62.5081,62.4124,62.4298,123253.0
2015-11-30 10:40:00,71.7,71.71,71.65,71.69,86488.0,62.4298,62.4385,62.3862,62.4211,86488.0
2015-11-30 10:50:00,71.68,71.71,71.61,71.64,49878.0,62.4124,62.4385,62.3514,62.3775,49878.0
2015-11-30 11:00:00,71.65,71.71,71.64,71.69,53700.0,62.3862,62.4385,62.3775,62.4211,53700.0
2015-11-30 11:10:00,71.69,71.77,71.67,71.7,168791.0,62.4211,62.4907,62.4036,62.4298,168791.0
2015-11-30 11:20:00,71.7,71.71,71.57,71.58,62134.0,62.4298,62.4385,62.3166,62.3253,62134.0
2015-11-30 11:30:00,71.58,71.59,71.5,71.53,243638.0,62.3253,62.334,62.2556,62.2817,243638.0
2015-11-30 11:40:00,71.53,71.68,71.48,71.59,204074.0,62.2817,62.4124,62.2382,62.334,204074.0
2015-11-30 11:50:00,71.59,71.66,71.55,71.63,82318.0,62.334,62.3949,62.2992,62.3688,82318.0
2015-11-30 12:00:00,71.63,71.71,71.59,71.63,52875.0,62.3688,62.4385,62.334,62.3688,52875.0
2015-11-30 12:10:00,71.64,71.72,71.64,71.71,43171.0,62.3775,62.4472,62.3775,62.4385,43171.0
2015-11-30 12:20:00,71.71,71.77,71.66,71.76,50461.0,62.4385,62.4907,62.3949,62.482,50461.0
2015-11-30 12:30:00,71.76,71.77,71.7,71.71,35235.0,62.482,62.4907,62.4298,62.4385,35235.0
2015-11-30 12:40:00,71.71,71.74,71.69,71.69,33650.0,62.4385,62.4646,62.4211,62.4211,33650.0
2015-11-30 12:50:00,71.69,71.7,71.65,71.65,55931.0,62.4211,62.4298,62.3862,62.3862,55931.0
2015-11-30 13:00:00,71.65,71.66,71.52,71.53,94283.0,62.3862,62.3949,62.273,62.2817,94283.0
2015-11-30 13:10:00,71.53,71.62,71.42,71.62,156406.0,62.2817,62.3601,62.186,62.3601,156406.0
2015-11-30 13:20:00,71.62,71.78,71.6,71.78,44427.0,62.3601,62.4994,62.3427,62.4994,44427.0
2015-11-30 13:30:00,71.78,71.81,71.72,71.75,54290.0,62.4994,62.5255,62.4472,62.4733,54290.0
2015-11-30 13:40:00,71.75,71.8,71.74,71.78,67273.0,62.4733,62.5168,62.4646,62.4994,67273.0
2015-11-30 13:50:00,71.79,71.8,71.68,71.68,123668.0,62.5081,62.5168,62.4124,62.4124,123668.0
2015-11-30 14:00:00,71.68,71.72,71.68,71.7,103074.0,62.4124,62.4472,62.4124,62.4298,103074.0
2015-11-30 14:10:00,71.69,71.75,71.61,71.75,60972.0,62.4211,62.4733,62.3514,62.4733,60972.0
2015-11-30 14:20:00,71.76,71.78,71.68,71.72,87615.0,62.482,62.4994,62.4124,62.4472,87615.0
2015-11-30 14:30:00,71.71,71.77,71.69,71.74,66456.0,62.4385,62.4907,62.4211,62.4646,66456.0
2015-11-30 14:40:00,71.73,71.77,71.68,71.7,67388.0,62.4559,62.4907,62.4124,62.4298,67388.0
2015-11-30 14:50:00,71.7,71.73,71.64,71.67,153324.0,62.4298,62.4559,62.3775,62.4036,153324.0
2015-11-30 15:00:00,71.67,71.72,71.59,71.72,104372.0,62.4036,62.4472,62.334,62.4472,104372.0
2015-11-30 15:10:00,71.72,71.72,71.67,71.67,105642.0,62.4472,62.4472,62.4036,62.4036,105642.0
2015-11-30 15:20:00,71.66,71.7,71.62,71.64,91260.0,62.3949,62.4298,62.3601,62.3775,91260.0
2015-11-30 15:30:00,71.64,71.75,71.63,71.72,123396.0,62.3775,62.4733,62.3688,62.4472,123396.0
2015-11-30 15:40:00,71.73,71.76,71.62,71.73,138541.0,62.4559,62.482,62.3601,62.4559,138541.0
2015-11-30 15:50:00,71.72,71.76,71.64,71.66,292996.0,62.4472,62.482,62.3775,62.3949,292996.0
2015-12-01 09:30:00,72.0,72.08,71.76,72.08,165037.0,62.691,62.7606,62.482,62.7606,165037.0
2015-12-01 09:40:00,72.08,72.31,72.06,72.14,202938.0,62.7606,62.9609,62.7432,62.8129,202938.0
2015-12-01 09:50:00,72.16,72.45,72.16,72.4,144715.0,62.8303,63.0828,62.8303,63.0393,144715.0
2015-12-01 10:00:00,72.38,72.38,72.09,72.13,140691.0,63.0218,63.0218,62.7693,62.8042,140691.0
2015-12-01 10:10:00,72.13,72.15,71.77,71.81,124936.0,62.8042,62.8216,62.4907,62.5255,124936.0
2015-12-01 10:20:00,71.81,72.03,71.79,72.0,80808.0,62.5255,62.7171,62.5081,62.691,80808.0
2015-12-01 10:30:00,72.0,72.15,71.98,72.13,89107.0,62.691,62.8216,62.6736,62.8042,89107.0
2015-12-01 10:40:00,72.12,72.23,72.07,72.2,68462.0,62.7955,62.8912,62.7519,62.8651,68462.0
2015-12-01 10:50:00,72.2,72.24,72.07,72.1,54294.0,62.8651,62.8999,62.7519,62.7781,54294.0
2015-12-01 11:00:00,72.1,72.1,71.95,71.96,45134.0,62.7781,62.7781,62.6474,62.6562,45134.0
2015-12-01 11:10:00,71.96,72.01,71.93,71.96,50885.0,62.6562,62.6997,62.63,62.6562,50885.0
2015-12-01 11:20:00,71.96,72.01,71.9,71.93,95826.0,62.6562,62.6997,62.6039,62.63,95826.0
2015-12-01 11:30:00,71.94,71.98,71.73,71.75,58528.0,62.6387,62.6736,62.4559,62.4733,58528.0
2015-12-01 11:40:00,71.75,71.77,71.71,71.77,60644.0,62.4733,62.4907,62.4385,62.4907,60644.0
2015-12-01 11:50:00,71.76,71.78,71.68,71.72,53175.0,62.482,62.4994,62.4124,62.4472,53175.0
2015-12-01 12:00:00,71.72,71.76,71.67,71.67,33035.0,62.4472,62.482,62.4036,62.4036,33035.0
2015-12-01 12:10:00,71.68,71.7,71.57,71.63,51710.0,62.4124,62.4298,62.3166,62.3688,51710.0
2015-12-01 12:20:00,71.63,71.66,71.6,71.6,102861.0,62.3688,62.3949,62.3427,62.3427,102861.0
2015-12-01 12:30:00,71.61,71.66,71.6,71.63,40294.0,62.3514,62.3949,62.3427,62.3688,40294.0
2015-12-01 12:40:00,71.62,71.8,71.62,71.78,73981.0,62.3601,62.5168,62.3601,62.4994,73981.0
2015-12-01 12:50:00,71.79,71.94,71.78,71.91,64047.0,62.5081,62.6387,62.4994,62.6126,64047.0
2015-12-01 13:00:00,71.91,71.92,71.81,71.82,59180.0,62.6126,62.6213,62.5255,62.5343,59180.0
2015-12-01 13:10:00,71.81,71.83,71.77,71.78,51817.0,62.5255,62.543,62.4907,62.4994,51817.0
2015-12-01 13:20:00,71.79,71.82,71.78,71.79,45938.0,62.5081,62.5343,62.4994,62.5081,45938.0
2015-12-01 13:30:00,71.8,71.85,71.73,71.84,43640.0,62.5168,62.5604,62.4559,62.5517,43640.0
2015-12-01 13:40:00,71.84,71.91,71.83,71.84,65191.0,62.5517,62.6126,62.543,62.5517,65191.0
2015-12-01 13:50:00,71.84,71.91,71.82,71.86,73822.0,62.5517,62.6126,62.5343,62.5691,73822.0
2015-12-01 14:00:00,71.85,71.94,71.84,71.93,60290.0,62.5604,62.6387,62.5517,62.63,60290.0
2015-12-01 14:10:00,71.92,72.0,71.9,71.96,70558.0,62.6213,62.691,62.6039,62.6562,70558.0
2015-12-01 14:20:00,71.96,72.03,71.83,72.02,54660.0,62.6562,62.7171,62.543,62.7084,54660.0
2015-12-01 14:30:00,72.01,72.02,71.96,71.97,72392.0,62.6997,62.7084,62.6562,62.6649,72392.0
2015-12-01 14:40:00,71.98,72.06,71.98,72.05,122085.0,62.6736,62.7432,62.6736,62.7345,122085.0
2015-12-01 14:50:00,72.06,72.1,72.04,72.07,51541.0,62.7432,62.7781,62.7258,62.7519,51541.0
2015-12-01 15:00:00,72.06,72.1,71.99,72.01,85912.0,62.7432,62.7781,62.6823,62.6997,85912.0
2015-12-01 15:10:00,72.01,72.08,71.99,72.08,70746.0,62.6997,62.7606,62.6823,62.7606,70746.0
2015-12-01 15:20:00,72.08,72.08,71.98,72.03,166133.0,62.7606,62.7606,62.6736,62.7171,166133.0
2015-12-01 15:30:00,72.03,72.19,72.02,72.09,170716.0,62.7171,62.8564,62.7084,62.7693,170716.0
2015-12-01 15:40:00,72.1,72.18,72.06,72.17,188296.0,62.7781,62.8477,62.7432,62.839,188296.0
2015-12-01 15:50:00,72.17,72.23,72.11,72.19,281384.0,62.839,62.8912,62.7868,62.8564,281384.0
2015-12-02 09:30:00,72.14,72.4,71.92,72.33,127029.0,62.8129,63.0393,62.6213,62.9783,127029.0
2015-12-02 09:40:00,72.33,72.44,72.31,72.32,81942.0,62.9783,63.0741,62.9609,62.9696,81942.0
2015-12-02 09:50:00,72.32,72.32,72.21,72.24,134808.0,62.9696,62.9696,62.8738,62.8999,134808.0
2015-12-02 10:00:00,72.25,72.28,72.17,72.2,110416.0,62.9087,62.9348,62.839,62.8651,110416.0
2015-12-02 10:10:00,72.19,72.26,72.17,72.21,82330.0,62.8564,62.9174,62.839,62.8738,82330.0
2015-12-02 10:20:00,72.21,72.23,72.11,72.11,46189.0,62.8738,62.8912,62.7868,62.7868,46189.0
2015-12-02 10:30:00,72.11,72.13,72.08,72.12,34135.0,62.7868,62.8042,62.7606,62.7955,34135.0
2015-12-02 10:40:00,72.11,72.14,72.07,72.08,62986.0,62.7868,62.8129,62.7519,62.7606,62986.0
2015-12-02 10:50:00,72.08,72.09,71.98,71.98,53576.0,62.7606,62.7693,62.6736,62.6736,53576.0
2015-12-02 11:00:00,71.98,71.98,71.84,71.89,79766.0,62.6736,62.6736,62.5517,62.5952,79766.0
2015-12-02 11:10:00,71.9,71.9,71.77,71.79,43063.0,62.6039,62.6039,62.4907,62.5081,43063.0
2015-12-02 11:20:00,71.78,71.82,71.75,71.76,52154.0,62.4994,62.5343,62.4733,62.482,52154.0
2015-12-02 11:30:00,71.76,71.81,71.75,71.8,30767.0,62.482,62.5255,62.4733,62.5168,30767.0
2015-12-02 11:40:00,71.8,71.81,71.65,71.65,48970.0,62.5168,62.5255,62.3862,62.3862,48970.0
2015-12-02 11:50:00,71.65,71.66,71.6,71.62,41710.0,62.3862,62.3949,62.3427,62.3601,41710.0
2015-12-02 12:00:00,71.62,71.64,71.59,71.59,57931.0,62.3601,62.3775,62.334,62.334,57931.0
2015-12-02 12:10:00,71.59,71.6,71.52,71.52,59276.0,62.334,62.3427,62.273,62.273,59276.0
2015-12-02 12:20:00,71.52,71.52,71.45,71.52,122192.0,62.273,62.273,62.2121,62.273,122192.0
2015-12-02 12:30:00,71.52,71.55,71.46,71.54,62535.0,62.273,62.2992,62.2208,62.2905,62535.0
2015-12-02 12:40:00,71.53,71.59,71.52,71.57,62560.0,62.2817,62.334,62.273,62.3166,62560.0
2015-12-02 12:50:00,71.57,71.58,71.49,71.53,76662.0,62.3166,62.3253,62.2469,62.2817,76662.0
2015-12-02 13:00:00,71.53,71.57,71.5,71.55,53489.0,62.2817,62.3166,62.2556,62.2992,53489.0
2015-12-02 13:10:00,71.54,71.61,71.49,71.6,59574.0,62.2905,62.3514,62.2469,62.3427,59574.0
2015-12-02 13:20:00,71.61,71.73,71.59,71.69,46281.0,62.3514,62.4559,62.334,62.4211,46281.0
2015-12-02 13:30:00,71.7,71.71,71.66,71.66,65240.0,62.4298,62.4385,62.3949,62.3949,65240.0
2015-12-02 13:40:00,71.66,71.68,71.59,71.59,42135.0,62.3949,62.4124,62.334,62.334,42135.0
2015-12-02 13:50:00,71.59,71.59,71.5,71.52,56200.0,62.334,62.334,62.2556,62.273,56200.0
2015-12-02 14:00:00,71.53,71.53,71.38,71.39,105398.0,62.2817,62.2817,62.1511,62.1598,105398.0
2015-12-02 14:10:00,71.4,71.4,71.23,71.25,105249.0,62.1686,62.1686,62.0205,62.0379,105249.0
2015-12-02 14:20:00,71.25,71.31,71.24,71.31,103770.0,62.0379,62.0902,62.0292,62.0902,103770.0
2015-12-02 14:30:00,71.3,71.33,71.23,71.3,114661.0,62.0815,62.1076,62.0205,62.0815,114661.0
2015-12-02 14:40:00,71.29,71.32,71.17,71.2,147633.0,62.0728,62.0989,61.9683,61.9944,147633.0
2015-12-02 14:50:00,71.2,71.25,71.11,71.14,80082.0,61.9944,62.0379,61.916,61.9422,80082.0
2015-12-02 15:00:00,71.15,71.23,71.12,71.22,94696.0,61.9509,62.0205,61.9248,62.0118,94696.0
2015-12-02 15:10:00,71.21,71.26,71.15,71.21,149189.0,62.0031,62.0467,61.9509,62.0031,149189.0
2015-12-02 15:20:00,71.2,71.24,71.14,71.16,108788.0,61.9944,62.0292,61.9422,61.9596,108788.0
2015-12-02 15:30:00,71.16,71.18,71.07,71.1,116011.0,61.9596,61.977,61.8812,61.9073,116011.0
2015-12-02 15:40:00,71.1,71.17,71.05,71.1,155019.0,61.9073,61.9683,61.8638,61.9073,155019.0
2015-12-02 15:50:00,71.09,71.21,71.08,71.19,331525.0,61.8986,62.0031,61.8899,61.9857,331525.0
2015-12-03 09:30:00,71.41,71.7,70.55,70.57,279130.0,62.1773,62.4298,61.4285,61.4459,279130.0
2015-12-03 09:40:00,70.55,70.78,70.12,70.66,336580.0,61.4285,61.6287,61.054,61.5242,336580.0
2015-12-03 09:50:00,70.66,70.7,70.45,70.57,147233.0,61.5242,61.5591,61.3414,61.4459,147233.0
2015-12-03 10:00:00,70.57,70.59,70.4,70.41,184266.0,61.4459,61.4633,61.2978,61.3066,184266.0
2015-12-03 10:10:00,70.42,70.55,70.34,70.5,123845.0,61.3153,61.4285,61.2456,61.3849,123845.0
2015-12-03 10:20:00,70.5,70.52,70.34,70.38,138131.0,61.3849,61.4023,61.2456,61.2804,138131.0
2015-12-03 10:30:00,70.37,70.45,70.29,70.3,94412.0,61.2717,61.3414,61.2021,61.2108,94412.0
2015-12-03 10:40:00,70.3,70.46,70.27,70.43,91289.0,61.2108,61.3501,61.1847,61.324,91289.0
2015-12-03 10:50:00,70.44,70.45,70.32,70.35,76072.0,61.3327,61.3414,61.2282,61.2543,76072.0
2015-12-03 11:00:00,70.36,70.54,70.33,70.5,122569.0,61.263,61.4197,61.2369,61.3849,122569.0
2015-12-03 11:10:00,70.5,70.58,70.49,70.57,160982.0,61.3849,61.4546,61.3762,61.4459,160982.0
2015-12-03 11:20:00,70.58,70.6,70.49,70.53,150027.0,61.4546,61.472,61.3762,61.411,150027.0
2015-12-03 11:30:00,70.53,70.55,70.43,70.5,119086.0,61.411,61.4285,61.324,61.3849,119086.0
2015-12-03 11:40:00,70.5,70.59,70.49,70.56,92324.0,61.3849,61.4633,61.3762,61.4372,92324.0
2015-12-03 11:50:00,70.57,70.76,70.54,70.76,90352.0,61.4459,61.6113,61.4197,61.6113,90352.0
2015-12-03 12:00:00,70.75,70.89,70.74,70.82,118439.0,61.6026,61.7245,61.5939,61.6635,118439.0
2015-12-03 12:10:00,70.81,70.83,70.69,70.7,120181.0,61.6548,61.6723,61.5504,61.5591,120181.0
2015-12-03 12:20:00,70.69,70.71,70.5,70.54,96270.0,61.5504,61.5678,61.3849,61.4197,96270.0
2015-12-03 12:30:00,70.54,70.57,70.47,70.57,64941.0,61.4197,61.4459,61.3588,61.4459,64941.0
2015-12-03 12:40:00,70.56,70.75,70.56,70.69,105470.0,61.4372,61.6026,61.4372,61.5504,105470.0
2015-12-03 12:50:00,70.68,70.71,70.62,70.63,72497.0,61.5416,61.5678,61.4894,61.4981,72497.0
2015-12-03 13:00:00,70.63,70.72,70.61,70.71,76811.0,61.4981,61.5765,61.4807,61.5678,76811.0
2015-12-03 13:10:00,70.71,70.8,70.7,70.8,73344.0,61.5678,61.6461,61.5591,61.6461,73344.0
2015-12-03 13:20:00,70.8,70.91,70.77,70.9,62618.0,61.6461,61.7419,61.62,61.7332,62618.0
2015-12-03 13:30:00,70.9,70.92,70.84,70.86,83111.0,61.7332,61.7506,61.681,61.6984,83111.0
2015-12-03 13:40:00,70.85,70.93,70.76,70.77,97832.0,61.6897,61.7593,61.6113,61.62,97832.0
2015-12-03 13:50:00,70.77,70.78,70.6,70.62,112062.0,61.62,61.6287,61.472,61.4894,112062.0
2015-12-03 14:00:00,70.62,70.66,70.58,70.64,137333.0,61.4894,61.5242,61.4546,61.5068,137333.0
2015-12-03 14:10:00,70.64,70.74,70.63,70.72,87609.0,61.5068,61.5939,61.4981,61.5765,87609.0
2015-12-03 14:20:00,70.73,70.74,70.43,70.5,139335.0,61.5852,61.5939,61.324,61.3849,139335.0
2015-12-03 14:30:00,70.5,70.52,70.38,70.41,119032.0,61.3849,61.4023,61.2804,61.3066,119032.0
2015-12-03 14:40:00,70.41,70.42,70.21,70.26,125605.0,61.3066,61.3153,61.1324,61.1759,125605.0
2015-12-03 14:50:00,70.27,70.96,70.26,70.45,204071.0,61.1847,61.7854,61.1759,61.3414,204071.0
2015-12-03 15:00:00,70.44,70.52,70.38,70.44,163286.0,61.3327,61.4023,61.2804,61.3327,163286.0
2015-12-03 15:10:00,70.45,70.46,70.29,70.29,146928.0,61.3414,61.3501,61.2021,61.2021,146928.0
2015-12-03 15:20:00,70.29,70.43,70.26,70.27,155492.0,61.2021,61.324,61.1759,61.1847,155492.0
2015-12-03 15:30:00,70.28,70.47,70.19,70.47,306391.0,61.1934,61.3588,61.115,61.3588,306391.0
2015-12-03 15:40:00,70.46,70.47,70.34,70.45,372383.0,61.3501,61.3588,61.2456,61.3414,372383.0
2015-12-03 15:50:00,70.44,70.51,70.37,70.43,680053.0,61.3327,61.3936,61.2717,61.324,680053.0
2015-12-04 09:30:00,70.5,70.71,70.36,70.55,190694.0,61.3849,61.5678,61.263,61.4285,190694.0
2015-12-04 09:40:00,70.54,71.07,70.53,71.03,125221.0,61.4197,61.8812,61.411,61.8464,125221.0
2015-12-04 09:50:00,71.05,71.11,70.94,70.98,98624.0,61.8638,61.916,61.768,61.8029,98624.0
2015-12-04 10:00:00,70.99,71.04,70.93,70.96,96998.0,61.8116,61.8551,61.7593,61.7854,96998.0
2015-12-04 10:10:00,70.97,71.0,70.91,70.96,83139.0,61.7941,61.8203,61.7419,61.7854,83139.0
2015-12-04 10:20:00,70.96,71.01,70.95,70.96,119321.0,61.7854,61.829,61.7767,61.7854,119321.0
2015-12-04 10:30:00,70.97,71.18,70.9,71.17,131659.0,61.7941,61.977,61.7332,61.9683,131659.0
2015-12-04 10:40:00,71.17,71.22,71.12,71.21,104200.0,61.9683,62.0118,61.9248,62.0031,104200.0
2015-12-04 10:50:00,71.2,71.23,71.12,71.22,111847.0,61.9944,62.0205,61.9248,62.0118,111847.0
2015-12-04 11:00:00,71.21,71.3,71.18,71.19,155030.0,62.0031,62.0815,61.977,61.9857,155030.0
2015-12-04 11:10:00,71.2,71.22,71.1,71.12,98513.0,61.9944,62.0118,61.9073,61.9248,98513.0
2015-12-04 11:20:00,71.12,71.21,71.1,71.11,129933.0,61.9248,62.0031,61.9073,61.916,129933.0
2015-12-04 11:30:00,71.11,71.15,71.1,71.1,57316.0,61.916,61.9509,61.9073,61.9073,57316.0
2015-12-04 11:40:00,71.1,71.1,70.85,70.87,63539.0,61.9073,61.9073,61.6897,61.7071,63539.0
2015-12-04 11:50:00,70.87,70.88,70.78,70.85,91473.0,61.7071,61.7158,61.6287,61.6897,91473.0
2015-12-04 12:00:00,70.85,70.89,70.83,70.84,100717.0,61.6897,61.7245,61.6723,61.681,100717.0
2015-12-04 12:10:00,70.85,70.93,70.84,70.84,46868.0,61.6897,61.7593,61.681,61.681,46868.0
2015-12-04 12:20:00,70.84,70.87,70.72,70.76,35115.0,61.681,61.7071,61.5765,61.6113,35115.0
2015-12-04 12:30:00,70.76,71.06,70.75,71.04,70262.0,61.6113,61.8725,61.6026,61.8551,70262.0
2015-12-04 12:40:00,71.04,71.07,70.97,71.01,110862.0,61.8551,61.8812,61.7941,61.829,110862.0
2015-12-04 12:50:00,71.01,71.07,70.96,71.07,79337.0,61.829,61.8812,61.7854,61.8812,79337.0
2015-12-04 13:00:00,71.08,71.24,71.07,71.24,65057.0,61.8899,62.0292,61.8812,62.0292,65057.0
2015-12-04 13:10:00,71.24,71.31,71.2,71.25,45061.0,62.0292,62.0902,61.9944,62.0379,45061.0
2015-12-04 13:20:00,71.24,71.27,71.13,71.2,34822.0,62.0292,62.0554,61.9335,61.9944,34822.0
2015-12-04 13:30:00,71.19,71.2,71.1,71.17,58773.0,61.9857,61.9944,61.9073,61.9683,58773.0
2015-12-04 13:40:00,71.17,71.17,71.08,71.13,90152.0,61.9683,61.9683,61.8899,61.9335,90152.0
2015-12-04 13:50:00,71.12,71.25,71.12,71.19,115963.0,61.9248,62.0379,61.9248,61.9857,115963.0
2015-12-04 14:00:00,71.19,71.19,71.03,71.07,110570.0,61.9857,61.9857,61.8464,61.8812,110570.0
2015-12-04 14:10:00,71.06,71.1,70.93,70.93,84176.0,61.8725,61.9073,61.7593,61.7593,84176.0
2015-12-04 14:20:00,70.94,70.96,70.86,70.91,186438.0,61.768,61.7854,61.6984,61.7419,186438.0
2015-12-04 14:30:00,70.91,70.99,70.91,70.95,92409.0,61.7419,61.8116,61.7419,61.7767,92409.0
2015-12-04 14:40:00,70.95,71.16,70.93,71.14,76268.0,61.7767,61.9596,61.7593,61.9422,76268.0
2015-12-04 14:50:00,71.15,71.23,71.13,71.2,53753.0,61.9509,62.0205,61.9335,61.9944,53753.0
2015-12-04 15:00:00,71.2,71.25,71.14,71.24,67967.0,61.9944,62.0379,61.9422,62.0292,67967.0
2015-12-04 15:10:00,71.24,71.27,71.16,71.17,85155.0,62.0292,62.0554,61.9596,61.9683,85155.0
2015-12-04 15:20:00,71.18,71.19,71.05,71.12,105649.0,61.977,61.9857,61.8638,61.9248,105649.0
2015-12-04 15:30:00,71.11,71.13,71.0,71.03,106792.0,61.916,61.9335,61.8203,61.8464,106792.0
2015-12-04 15:40:00,71.02,71.07,71.0,71.02,209783.0,61.8377,61.8812,61.8203,61.8377,209783.0
2015-12-04 15:50:00,71.02,71.12,70.98,71.08,402000.0,61.8377,61.9248,61.8029,61.8899,402000.0
2015-12-07 09:30:00,70.82,71.09,70.75,70.89,165953.0,61.6635,61.8986,61.6026,61.7245,165953.0
2015-12-07 09:40:00,70.89,70.92,70.64,70.73,137900.0,61.7245,61.7506,61.5068,61.5852,137900.0
2015-12-07 09:50:00,70.74,70.9,70.68,70.86,87934.0,61.5939,61.7332,61.5416,61.6984,87934.0
2015-12-07 10:00:00,70.86,70.87,70.69,70.81,121137.0,61.6984,61.7071,61.5504,61.6548,121137.0
2015-12-07 10:10:00,70.81,70.85,70.78,70.81,75565.0,61.6548,61.6897,61.6287,61.6548,75565.0
2015-12-07 10:20:00,70.81,70.81,70.57,70.64,98721.0,61.6548,61.6548,61.4459,61.5068,98721.0
2015-12-07 10:30:00,70.65,70.66,70.48,70.56,172493.0,61.5155,61.5242,61.3675,61.4372,172493.0
2015-12-07 10:40:00,70.57,70.6,70.36,70.41,82411.0,61.4459,61.472,61.263,61.3066,82411.0
2015-12-07 10:50:00,70.41,70.51,70.4,70.45,80810.0,61.3066,61.3936,61.2978,61.3414,80810.0
2015-12-07 11:00:00,70.45,70.47,70.35,70.4,85934.0,61.3414,61.3588,61.2543,61.2978,85934.0
2015-12-07 11:10:00,70.4,70.4,70.24,70.31,87980.0,61.2978,61.2978,61.1585,61.2195,87980.0
2015-12-07 11:20:00,70.3,70.34,70.23,70.26,111384.0,61.2108,61.2456,61.1498,61.1759,111384.0
2015-12-07 11:30:00,70.25,70.37,70.23,70.33,103884.0,61.1672,61.2717,61.1498,61.2369,103884.0
2015-12-07 11:40:00,70.33,70.37,70.23,70.29,68012.0,61.2369,61.2717,61.1498,61.2021,68012.0
2015-12-07 11:50:00,70.3,70.4,70.28,70.32,78147.0,61.2108,61.2978,61.1934,61.2282,78147.0
2015-12-07 12:00:00,70.33,70.36,70.23,70.23,92126.0,61.2369,61.263,61.1498,61.1498,92126.0
2015-12-07 12:10:00,70.23,70.32,70.22,70.29,58268.0,61.1498,61.2282,61.1411,61.2021,58268.0
2015-12-07 12:20:00,70.3,70.3,70.2,70.25,198067.0,61.2108,61.2108,61.1237,61.1672,198067.0
2015-12-07 12:30:00,70.25,70.31,70.17,70.28,111744.0,61.1672,61.2195,61.0976,61.1934,111744.0
2015-12-07 12:40:00,70.28,70.29,70.23,70.24,87700.0,61.1934,61.2021,61.1498,61.1585,87700.0
2015-12-07 12:50:00,70.24,70.29,70.22,70.25,97718.0,61.1585,61.2021,61.1411,61.1672,97718.0
2015-12-07 13:00:00,70.25,70.46,70.23,70.43,126214.0,61.1672,61.3501,61.1498,61.324,126214.0
2015-12-07 13:10:00,70.43,70.44,70.24,70.36,95389.0,61.324,61.3327,61.1585,61.263,95389.0
2015-12-07 13:20:00,70.34,70.36,70.25,70.36,98497.0,61.2456,61.263,61.1672,61.263,98497.0
2015-12-07 13:30:00,70.34,70.38,70.26,70.34,122303.0,61.2456,61.2804,61.1759,61.2456,122303.0
2015-12-07 13:40:00,70.34,70.38,70.3,70.32,206209.0,61.2456,61.2804,61.2108,61.2282,206209.0
2015-12-07 13:50:00,70.31,70.43,70.31,70.43,63004.0,61.2195,61.324,61.2195,61.324,63004.0
2015-12-07 14:00:00,70.43,70.55,70.34,70.48,113079.0,61.324,61.4285,61.2456,61.3675,113079.0
2015-12-07 14:10:00,70.49,70.5,70.43,70.45,74424.0,61.3762,61.3849,61.324,61.3414,74424.0
2015-12-07 14:20:00,70.45,70.58,70.42,70.5,133386.0,61.3414,61.4546,61.3153,61.3849,133386.0
2015-12-07 14:30:00,70.51,70.58,70.42,70.43,62789.0,61.3936,61.4546,61.3153,61.324,62789.0
2015-12-07 14:40:00,70.42,70.44,70.35,70.4,85041.0,61.3153,61.3327,61.2543,61.2978,85041.0
2015-12-07 14:50:00,70.39,70.45,70.36,70.37,75533.0,61.2891,61.3414,61.263,61.2717,75533.0
2015-12-07 15:00:00,70.36,70.41,70.32,70.36,232422.0,61.263,61.3066,61.2282,61.263,232422.0
2015-12-07 15:10:00,70.36,70.43,70.33,70.43,106220.0,61.263,61.324,61.2369,61.324,106220.0
2015-12-07 15:20:00,70.43,70.5,70.41,70.45,96969.0,61.324,61.3849,61.3066,61.3414,96969.0
2015-12-07 15:30:00,70.46,70.5,70.38,70.42,223994.0,61.3501,61.3849,61.2804,61.3153,223994.0
2015-12-07 15:40:00,70.42,70.54,70.4,70.52,232017.0,61.3153,61.4197,61.2978,61.4023,232017.0
2015-12-07 15:50:00,70.51,70.6,70.48,70.59,438485.0,61.3936,61.472,61.3675,61.4633,438485.0
2015-12-08 09:30:00,70.04,70.13,69.51,69.53,377226.0,60.9844,61.0628,60.5229,60.5403,377226.0
2015-12-08 09:40:00,69.52,69.87,69.44,69.76,233103.0,60.5316,60.8364,60.462,60.7406,233103.0
2015-12-08 09:50:00,69.76,69.81,69.51,69.52,165101.0,60.7406,60.7841,60.5229,60.5316,165101.0
2015-12-08 10:00:00,69.51,69.74,69.5,69.69,196159.0,60.5229,60.7232,60.5142,60.6796,196159.0
2015-12-08 10:10:00,69.69,69.8,69.58,69.63,179397.0,60.6796,60.7754,60.5839,60.6274,179397.0
2015-12-08 10:20:00,69.62,69.62,69.31,69.39,177514.0,60.6187,60.6187,60.3488,60.4184,177514.0
2015-12-08 10:30:00,69.38,69.71,69.36,69.64,184701.0,60.4097,60.6971,60.3923,60.6361,184701.0
2015-12-08 10:40:00,69.65,69.78,69.64,69.78,139818.0,60.6448,60.758,60.6361,60.758,139818.0
2015-12-08 10:50:00,69.79,69.99,69.78,69.92,227349.0,60.7667,60.9409,60.758,60.8799,227349.0
2015-12-08 11:00:00,69.94,70.15,69.92,70.08,167359.0,60.8973,61.0802,60.8799,61.0192,167359.0
2015-12-08 11:10:00,70.07,70.09,69.99,70.06,114580.0,61.0105,61.0279,60.9409,61.0018,114580.0
2015-12-08 11:20:00,70.06,70.12,69.89,69.9,130788.0,61.0018,61.054,60.8538,60.8625,130788.0
2015-12-08 11:30:00,69.89,69.92,69.7,69.74,166625.0,60.8538,60.8799,60.6884,60.7232,166625.0
2015-12-08 11:40:00,69.74,69.79,69.69,69.71,128112.0,60.7232,60.7667,60.6796,60.6971,128112.0
2015-12-08 11:50:00,69.71,69.72,69.58,69.6,224694.0,60.6971,60.7058,60.5839,60.6013,224694.0
2015-12-08 12:00:00,69.59,69.6,69.43,69.46,95214.0,60.5926,60.6013,60.4533,60.4794,95214.0
2015-12-08 12:10:00,69.46,69.46,69.36,69.41,138637.0,60.4794,60.4794,60.3923,60.4358,138637.0
2015-12-08 12:20:00,69.41,69.53,69.4,69.48,81451.0,60.4358,60.5403,60.4271,60.4968,81451.0
2015-12-08 12:30:00,69.48,69.6,69.46,69.59,107307.0,60.4968,60.6013,60.4794,60.5926,107307.0
2015-12-08 12:40:00,69.59,69.65,69.56,69.65,100161.0,60.5926,60.6448,60.5665,60.6448,100161.0
2015-12-08 12:50:00,69.65,69.79,69.62,69.77,119985.0,60.6448,60.7667,60.6187,60.7493,119985.0
2015-12-08 13:00:00,69.77,69.79,69.66,69.72,82057.0,60.7493,60.7667,60.6535,60.7058,82057.0
2015-12-08 13:10:00,69.72,69.73,69.57,69.58,136308.0,60.7058,60.7145,60.5752,60.5839,136308.0
2015-12-08 13:20:00,69.58,69.68,69.5,69.67,102481.0,60.5839,60.6709,60.5142,60.6622,102481.0
2015-12-08 13:30:00,69.68,69.79,69.67,69.71,87036.0,60.6709,60.7667,60.6622,60.6971,87036.0
2015-12-08 13:40:00,69.71,69.77,69.63,69.63,63391.0,60.6971,60.7493,60.6274,60.6274,63391.0
2015-12-08 13:50:00,69.63,69.76,69.63,69.71,76643.0,60.6274,60.7406,60.6274,60.6971,76643.0
2015-12-08 14:00:00,69.72,69.88,69.69,69.87,109032.0,60.7058,60.8451,60.6796,60.8364,109032.0
2015-12-08 14:10:00,69.87,69.91,69.81,69.87,85788.0,60.8364,60.8712,60.7841,60.8364,85788.0
2015-12-08 14:20:00,69.87,69.88,69.74,69.77,72095.0,60.8364,60.8451,60.7232,60.7493,72095.0
2015-12-08 14:30:00,69.77,69.84,69.72,69.82,94737.0,60.7493,60.8102,60.7058,60.7928,94737.0
2015-12-08 14:40:00,69.82,69.88,69.75,69.81,100707.0,60.7928,60.8451,60.7319,60.7841,100707.0
2015-12-08 14:50:00,69.82,69.87,69.73,69.74,102893.0,60.7928,60.8364,60.7145,60.7232,102893.0
2015-12-08 15:00:00,69.74,69.8,69.66,69.79,146639.0,60.7232,60.7754,60.6535,60.7667,146639.0
2015-12-08 15:10:00,69.79,69.85,69.64,69.65,185725.0,60.7667,60.819,60.6361,60.6448,185725.0
2015-12-08 15:20:00,69.65,69.72,69.62,69.64,198960.0,60.6448,60.7058,60.6187,60.6361,198960.0
2015-12-08 15:30:00,69.64,69.81,69.62,69.77,191419.0,60.6361,60.7841,60.6187,60.7493,191419.0
2015-12-08 15:40:00,69.77,69.83,69.67,69.82,197325.0,60.7493,60.8015,60.6622,60.7928,197325.0
2015-12-08 15:50:00,69.82,69.97,69.81,69.91,832538.0,60.7928,60.9234,60.7841,60.8712,832538.0
2015-12-09 09:30:00,69.44,70.28,69.43,70.27,174467.0,60.462,61.1934,60.4533,61.1847,174467.0
2015-12-09 09:40:00,70.26,70.44,70.26,70.3,103862.0,61.1759,61.3327,61.1759,61.2108,103862.0
2015-12-09 09:50:00,70.29,70.43,70.16,70.32,132621.0,61.2021,61.324,61.0889,61.2282,132621.0
2015-12-09 10:00:00,70.29,70.48,70.22,70.45,196683.0,61.2021,61.3675,61.1411,61.3414,196683.0
2015-12-09 10:10:00,70.46,70.69,70.45,70.63,148747.0,61.3501,61.5504,61.3414,61.4981,148747.0
2015-12-09 10:20:00,70.63,70.68,70.46,70.46,129118.0,61.4981,61.5416,61.3501,61.3501,129118.0
2015-12-09 10:30:00,70.47,70.8,70.47,70.62,104697.0,61.3588,61.6461,61.3588,61.4894,104697.0
2015-12-09 10:40:00,70.61,70.7,70.47,70.47,68835.0,61.4807,61.5591,61.3588,61.3588,68835.0
2015-12-09 10:50:00,70.47,70.52,70.42,70.49,67408.0,61.3588,61.4023,61.3153,61.3762,67408.0
2015-12-09 11:00:00,70.51,70.52,70.35,70.35,104172.0,61.3936,61.4023,61.2543,61.2543,104172.0
2015-12-09 11:10:00,70.36,70.46,70.3,70.31,149027.0,61.263,61.3501,61.2108,61.2195,149027.0
2015-12-09 11:20:00,70.31,70.38,70.26,70.35,79705.0,61.2195,61.2804,61.1759,61.2543,79705.0
2015-12-09 11:30:00,70.36,70.43,70.26,70.33,77060.0,61.263,61.324,61.1759,61.2369,77060.0
2015-12-09 11:40:00,70.33,70.35,69.95,70.02,155379.0,61.2369,61.2543,60.906,60.967,155379.0
2015-12-09 11:50:00,70.01,70.05,69.9,69.98,138909.0,60.9583,60.9931,60.8625,60.9321,138909.0
2015-12-09 12:00:00,69.99,70.05,69.93,70.0,85618.0,60.9409,60.9931,60.8886,60.9496,85618.0
2015-12-09 12:10:00,70.0,70.02,69.85,69.85,106402.0,60.9496,60.967,60.819,60.819,106402.0
2015-12-09 12:20:00,69.85,69.85,69.57,69.62,98998.0,60.819,60.819,60.5752,60.6187,98998.0
2015-12-09 12:30:00,69.61,69.64,69.5,69.51,110521.0,60.61,60.6361,60.5142,60.5229,110521.0
2015-12-09 12:40:00,69.52,69.58,69.37,69.58,149626.0,60.5316,60.5839,60.401,60.5839,149626.0
2015-12-09 12:50:00,69.58,69.61,69.41,69.49,85289.0,60.5839,60.61,60.4358,60.5055,85289.0
2015-12-09 13:00:00,69.49,69.65,69.35,69.58,135473.0,60.5055,60.6448,60.3836,60.5839,135473.0
2015-12-09 13:10:00,69.58,69.71,69.52,69.55,145812.0,60.5839,60.6971,60.5316,60.5577,145812.0
2015-12-09 13:20:00,69.55,69.68,69.45,69.52,128580.0,60.5577,60.6709,60.4707,60.5316,128580.0
2015-12-09 13:30:00,69.52,69.62,69.4,69.6,141727.0,60.5316,60.6187,60.4271,60.6013,141727.0
2015-12-09 13:40:00,69.59,69.69,69.48,69.63,137774.0,60.5926,60.6796,60.4968,60.6274,137774.0
2015-12-09 13:50:00,69.63,69.89,69.62,69.83,168608.0,60.6274,60.8538,60.6187,60.8015,168608.0
2015-12-09 14:00:00,69.83,69.86,69.6,69.62,99144.0,60.8015,60.8277,60.6013,60.6187,99144.0
2015-12-09 14:10:00,69.62,69.81,69.62,69.77,124476.0,60.6187,60.7841,60.6187,60.7493,124476.0
2015-12-09 14:20:00,69.76,69.79,69.66,69.77,137498.0,60.7406,60.7667,60.6535,60.7493,137498.0
2015-12-09 14:30:00,69.76,69.85,69.73,69.83,111018.0,60.7406,60.819,60.7145,60.8015,111018.0
2015-12-09 14:40:00,69.84,69.84,69.66,69.7,134138.0,60.8102,60.8102,60.6535,60.6884,134138.0
2015-12-09 14:50:00,69.71,69.78,69.65,69.65,96642.0,60.6971,60.758,60.6448,60.6448,96642.0
2015-12-09 15:00:00,69.63,69.81,69.61,69.73,154933.0,60.6274,60.7841,60.61,60.7145,154933.0
2015-12-09 15:10:00,69.74,69.89,69.73,69.75,222792.0,60.7232,60.8538,60.7145,60.7319,222792.0
2015-12-09 15:20:00,69.74,69.94,69.74,69.91,190071.0,60.7232,60.8973,60.7232,60.8712,190071.0
2015-12-09 15:30:00,69.9,70.04,69.9,69.92,186131.0,60.8625,60.9844,60.8625,60.8799,186131.0
2015-12-09 15:40:00,69.92,69.96,69.86,69.95,270741.0,60.8799,60.9147,60.8277,60.906,270741.0
2015-12-09 15:50:00,69.95,69.96,69.8,69.86,566984.0,60.906,60.9147,60.7754,60.8277,566984.0
2015-12-10 09:30:00,69.74,69.89,69.61,69.72,126376.0,60.7232,60.8538,60.61,60.7058,126376.0
2015-12-10 09:40:00,69.75,70.16,69.74,70.09,141729.0,60.7319,61.0889,60.7232,61.0279,141729.0
2015-12-10 09:50:00,70.09,70.17,70.07,70.1,123822.0,61.0279,61.0976,61.0105,61.0366,123822.0
2015-12-10 10:00:00,70.1,70.21,70.03,70.1,111194.0,61.0366,61.1324,60.9757,61.0366,111194.0
2015-12-10 10:10:00,70.1,70.23,70.04,70.2,144572.0,61.0366,61.1498,60.9844,61.1237,144572.0
2015-12-10 10:20:00,70.2,70.37,70.2,70.34,93088.0,61.1237,61.2717,61.1237,61.2456,93088.0
2015-12-10 10:30:00,70.33,70.35,70.15,70.3,142103.0,61.2369,61.2543,61.0802,61.2108,142103.0
2015-12-10 10:40:00,70.3,70.51,70.27,70.42,285325.0,61.2108,61.3936,61.1847,61.3153,285325.0
2015-12-10 10:50:00,70.42,70.42,70.2,70.2,81975.0,61.3153,61.3153,61.1237,61.1237,81975.0
2015-12-10 11:00:00,70.2,70.34,70.18,70.26,45158.0,61.1237,61.2456,61.1063,61.1759,45158.0
2015-12-10 11:10:00,70.25,70.32,70.23,70.3,55837.0,61.1672,61.2282,61.1498,61.2108,55837.0
2015-12-10 11:20:00,70.3,70.39,70.27,70.27,71549.0,61.2108,61.2891,61.1847,61.1847,71549.0
2015-12-10 11:30:00,70.27,70.3,70.19,70.22,89539.0,61.1847,61.2108,61.115,61.1411,89539.0
2015-12-10 11:40:00,70.21,70.24,70.13,70.16,153888.0,61.1324,61.1585,61.0628,61.0889,153888.0
2015-12-10 11:50:00,70.15,70.18,70.07,70.14,133887.0,61.0802,61.1063,61.0105,61.0715,133887.0
2015-12-10 12:00:00,70.14,70.16,70.08,70.09,139862.0,61.0715,61.0889,61.0192,61.0279,139862.0
2015-12-10 12:10:00,70.08,70.08,69.96,69.97,85299.0,61.0192,61.0192,60.9147,60.9234,85299.0
2015-12-10 12:20:00,69.97,70.09,69.97,70.07,36830.0,60.9234,61.0279,60.9234,61.0105,36830.0
2015-12-10 12:30:00,70.07,70.08,69.98,70.0,49215.0,61.0105,61.0192,60.9321,60.9496,49215.0
2015-12-10 12:40:00,70.0,70.17,69.99,70.14,79007.0,60.9496,61.0976,60.9409,61.0715,79007.0
2015-12-10 12:50:00,70.14,70.31,70.11,70.27,61502.0,61.0715,61.2195,61.0453,61.1847,61502.0
2015-12-10 13:00:00,70.28,70.31,70.19,70.23,39018.0,61.1934,61.2195,61.115,61.1498,39018.0
2015-12-10 13:10:00,70.23,70.26,70.16,70.26,44827.0,61.1498,61.1759,61.0889,61.1759,44827.0
2015-12-10 13:20:00,70.24,70.3,70.2,70.22,83260.0,61.1585,61.2108,61.1237,61.1411,83260.0
2015-12-10 13:30:00,70.22,70.4,70.22,70.39,57672.0,61.1411,61.2978,61.1411,61.2891,57672.0
2015-12-10 13:40:00,70.39,70.39,70.26,70.34,42779.0,61.2891,61.2891,61.1759,61.2456,42779.0
2015-12-10 13:50:00,70.34,70.35,70.24,70.24,42969.0,61.2456,61.2543,61.1585,61.1585,42969.0
2015-12-10 14:00:00,70.24,70.38,70.22,70.37,58978.0,61.1585,61.2804,61.1411,61.2717,58978.0
2015-12-10 14:10:00,70.36,70.45,70.32,70.44,60242.0,61.263,61.3414,61.2282,61.3327,60242.0
2015-12-10 14:20:00,70.44,70.63,70.44,70.63,94652.0,61.3327,61.4981,61.3327,61.4981,94652.0
2015-12-10 14:30:00,70.64,70.65,70.47,70.49,81300.0,61.5068,61.5155,61.3588,61.3762,81300.0
2015-12-10 14:40:00,70.5,70.62,70.5,70.55,79402.0,61.3849,61.4894,61.3849,61.4285,79402.0
2015-12-10 14:50:00,70.56,70.56,70.42,70.49,81816.0,61.4372,61.4372,61.3153,61.3762,81816.0
2015-12-10 15:00:00,70.49,70.52,70.31,70.33,73848.0,61.3762,61.4023,61.2195,61.2369,73848.0
2015-12-10 15:10:00,70.33,70.35,70.2,70.21,116515.0,61.2369,61.2543,61.1237,61.1324,116515.0
2015-12-10 15:20:00,70.21,70.27,70.19,70.26,128698.0,61.1324,61.1847,61.115,61.1759,128698.0
2015-12-10 15:30:00,70.26,70.31,70.21,70.3,128499.0,61.1759,61.2195,61.1324,61.2108,128499.0
2015-12-10 15:40:00,70.31,70.37,70.18,70.22,228844.0,61.2195,61.2717,61.1063,61.1411,228844.0
2015-12-10 15:50:00,70.21,70.21,70.05,70.13,334174.0,61.1324,61.1324,60.9931,61.0628,334174.0
2015-12-11 09:30:00,69.04,69.75,68.97,69.51,307528.0,60.1137,60.7319,60.0527,60.5229,307528.0
2015-12-11 09:40:00,69.51,69.55,69.39,69.45,194493.0,60.5229,60.5577,60.4184,60.4707,194493.0
2015-12-11 09:50:00,69.45,69.57,69.26,69.49,215221.0,60.4707,60.5752,60.3052,60.5055,215221.0
2015-12-11 10:00:00,69.48,69.75,69.35,69.57,183102.0,60.4968,60.7319,60.3836,60.5752,183102.0
2015-12-11 10:10:00,69.57,69.77,69.56,69.71,170932.0,60.5752,60.7493,60.5665,60.6971,170932.0
2015-12-11 10:20:00,69.72,69.74,69.56,69.74,161879.0,60.7058,60.7232,60.5665,60.7232,161879.0
2015-12-11 10:30:00,69.74,69.84,69.5,69.51,171261.0,60.7232,60.8102,60.5142,60.5229,171261.0
2015-12-11 10:40:00,69.51,69.55,69.44,69.48,119245.0,60.5229,60.5577,60.462,60.4968,119245.0
2015-12-11 10:50:00,69.47,69.48,69.31,69.34,101748.0,60.4881,60.4968,60.3488,60.3749,101748.0
2015-12-11 11:00:00,69.33,69.41,69.22,69.35,150601.0,60.3662,60.4358,60.2704,60.3836,150601.0
2015-12-11 11:10:00,69.35,69.44,69.2,69.41,157657.0,60.3836,60.462,60.253,60.4358,157657.0
2015-12-11 11:20:00,69.41,69.48,69.23,69.25,163432.0,60.4358,60.4968,60.2791,60.2965,163432.0
2015-12-11 11:30:00,69.25,69.28,69.16,69.26,162569.0,60.2965,60.3227,60.2182,60.3052,162569.0
2015-12-11 11:40:00,69.26,69.43,69.26,69.41,140333.0,60.3052,60.4533,60.3052,60.4358,140333.0
2015-12-11 11:50:00,69.41,69.44,69.21,69.22,166621.0,60.4358,60.462,60.2617,60.2704,166621.0
2015-12-11 12:00:00,69.22,69.25,69.12,69.12,171383.0,60.2704,60.2965,60.1833,60.1833,171383.0
2015-12-11 12:10:00,69.13,69.24,69.11,69.19,200296.0,60.192,60.2878,60.1746,60.2443,200296.0
2015-12-11 12:20:00,69.2,69.34,69.18,69.34,208106.0,60.253,60.3749,60.2356,60.3749,208106.0
2015-12-11 12:30:00,69.33,69.4,69.26,69.26,202207.0,60.3662,60.4271,60.3052,60.3052,202207.0
2015-12-11 12:40:00,69.26,69.28,69.15,69.16,101015.0,60.3052,60.3227,60.2095,60.2182,101015.0
2015-12-11 12:50:00,69.16,69.17,69.05,69.13,119998.0,60.2182,60.2269,60.1224,60.192,119998.0
2015-12-11 13:00:00,69.13,69.26,69.1,69.23,208487.0,60.192,60.3052,60.1659,60.2791,208487.0
2015-12-11 13:10:00,69.23,69.29,69.15,69.26,234548.0,60.2791,60.3314,60.2095,60.3052,234548.0
2015-12-11 13:20:00,69.27,69.27,69.06,69.06,146436.0,60.3139,60.3139,60.1311,60.1311,146436.0
2015-12-11 13:30:00,69.06,69.09,68.98,69.07,248910.0,60.1311,60.1572,60.0614,60.1398,248910.0
2015-12-11 13:40:00,69.07,69.16,69.02,69.1,191204.0,60.1398,60.2182,60.0963,60.1659,191204.0
2015-12-11 13:50:00,69.09,69.15,69.0,69.0,151112.0,60.1572,60.2095,60.0789,60.0789,151112.0
2015-12-11 14:00:00,69.0,69.04,68.93,68.99,136501.0,60.0789,60.1137,60.0179,60.0701,136501.0
2015-12-11 14:10:00,68.99,69.16,68.98,69.12,196971.0,60.0701,60.2182,60.0614,60.1833,196971.0
2015-12-11 14:20:00,69.12,69.13,68.91,68.95,179207.0,60.1833,60.192,60.0005,60.0353,179207.0
2015-12-11 14:30:00,68.95,69.04,68.92,69.02,134671.0,60.0353,60.1137,60.0092,60.0963,134671.0
2015-12-11 14:40:00,69.01,69.02,68.91,68.97,124767.0,60.0876,60.0963,60.0005,60.0527,124767.0
2015-12-11 14:50:00,68.97,69.07,68.94,68.96,208976.0,60.0527,60.1398,60.0266,60.044,208976.0
2015-12-11 15:00:00,68.95,68.98,68.71,68.72,147068.0,60.0353,60.0614,59.8263,59.8351,147068.0
2015-12-11 15:10:00,68.71,68.73,68.57,68.58,179799.0,59.8263,59.8438,59.7045,59.7132,179799.0
2015-12-11 15:20:00,68.58,68.63,68.48,68.6,323499.0,59.7132,59.7567,59.6261,59.7306,323499.0
2015-12-11 15:30:00,68.6,68.8,68.58,68.66,330611.0,59.7306,59.9047,59.7132,59.7828,330611.0
2015-12-11 15:40:00,68.66,68.81,68.62,68.81,383249.0,59.7828,59.9134,59.748,59.9134,383249.0
2015-12-11 15:50:00,68.81,68.88,68.7,68.85,663069.0,59.9134,59.9744,59.8176,59.9482,663069.0
2015-12-14 09:30:00,68.99,69.42,68.83,68.85,242925.0,60.0701,60.4446,59.9308,59.9482,242925.0
2015-12-14 09:40:00,68.87,69.17,68.78,69.14,112074.0,59.9657,60.2269,59.8873,60.2008,112074.0
2015-12-14 09:50:00,69.14,69.22,68.6,68.66,143370.0,60.2008,60.2704,59.7306,59.7828,143370.0
2015-12-14 10:00:00,68.65,68.73,68.56,68.61,211132.0,59.7741,59.8438,59.6957,59.7393,211132.0
2015-12-14 10:10:00,68.61,69.0,68.23,68.59,345454.0,59.7393,60.0789,59.4084,59.7219,345454.0
2015-12-14 10:20:00,68.61,68.64,68.38,68.4,147054.0,59.7393,59.7654,59.539,59.5564,147054.0
2015-12-14 10:30:00,68.42,68.61,68.4,68.59,192688.0,59.5738,59.7393,59.5564,59.7219,192688.0
2015-12-14 10:40:00,68.59,68.7,68.4,68.41,153875.0,59.7219,59.8176,59.5564,59.5651,153875.0
2015-12-14 10:50:00,68.41,68.51,68.33,68.43,162554.0,59.5651,59.6522,59.4955,59.5826,162554.0
2015-12-14 11:00:00,68.43,68.46,68.16,68.16,91052.0,59.5826,59.6087,59.3475,59.3475,91052.0
2015-12-14 11:10:00,68.17,68.24,68.0,68.09,160331.0,59.3562,59.4171,59.2081,59.2865,160331.0
2015-12-14 11:20:00,68.1,68.22,68.04,68.12,93478.0,59.2952,59.3997,59.243,59.3126,93478.0
2015-12-14 11:30:00,68.12,68.12,67.97,68.0,119700.0,59.3126,59.3126,59.182,59.2081,119700.0
2015-12-14 11:40:00,68.0,68.02,67.88,67.89,233250.0,59.2081,59.2256,59.1037,59.1124,233250.0
2015-12-14 11:50:00,67.89,68.0,67.8,67.94,180845.0,59.1124,59.2081,59.034,59.1559,180845.0
2015-12-14 12:00:00,67.94,68.21,67.83,68.21,165846.0,59.1559,59.391,59.0601,59.391,165846.0
2015-12-14 12:10:00,68.21,68.47,68.2,68.47,113781.0,59.391,59.6174,59.3823,59.6174,113781.0
2015-12-14 12:20:00,68.46,68.57,68.34,68.54,70345.0,59.6087,59.7045,59.5042,59.6783,70345.0
2015-12-14 12:30:00,68.54,68.62,68.35,68.37,52772.0,59.6783,59.748,59.5129,59.5303,52772.0
2015-12-14 12:40:00,68.37,68.47,68.34,68.34,91480.0,59.5303,59.6174,59.5042,59.5042,91480.0
2015-12-14 12:50:00,68.34,68.72,68.33,68.7,109968.0,59.5042,59.8351,59.4955,59.8176,109968.0
2015-12-14 13:00:00,68.71,68.78,68.59,68.7,131881.0,59.8263,59.8873,59.7219,59.8176,131881.0
2015-12-14 13:10:00,68.7,68.72,68.54,68.58,83933.0,59.8176,59.8351,59.6783,59.7132,83933.0
2015-12-14 13:20:00,68.58,68.63,68.49,68.59,56927.0,59.7132,59.7567,59.6348,59.7219,56927.0
2015-12-14 13:30:00,68.59,68.68,68.49,68.54,145212.0,59.7219,59.8002,59.6348,59.6783,145212.0
2015-12-14 13:40:00,68.53,68.58,68.5,68.57,195062.0,59.6696,59.7132,59.6435,59.7045,195062.0
2015-12-14 13:50:00,68.57,68.6,68.52,68.57,103560.0,59.7045,59.7306,59.6609,59.7045,103560.0
2015-12-14 14:00:00,68.58,68.65,68.52,68.59,104301.0,59.7132,59.7741,59.6609,59.7219,104301.0
2015-12-14 14:10:00,68.58,68.68,68.53,68.59,83833.0,59.7132,59.8002,59.6696,59.7219,83833.0
2015-12-14 14:20:00,68.59,68.6,68.45,68.54,108069.0,59.7219,59.7306,59.6,59.6783,108069.0
2015-12-14 14:30:00,68.54,68.55,68.47,68.55,67965.0,59.6783,59.687,59.6174,59.687,67965.0
2015-12-14 14:40:00,68.55,68.62,68.5,68.6,61189.0,59.687,59.748,59.6435,59.7306,61189.0
2015-12-14 14:50:00,68.6,68.7,68.58,68.59,70326.0,59.7306,59.8176,59.7132,59.7219,70326.0
2015-12-14 15:00:00,68.59,68.6,68.5,68.56,183246.0,59.7219,59.7306,59.6435,59.6957,183246.0
2015-12-14 15:10:00,68.55,68.61,68.46,68.59,96596.0,59.687,59.7393,59.6087,59.7219,96596.0
2015-12-14 15:20:00,68.59,68.61,68.48,68.56,99134.0,59.7219,59.7393,59.6261,59.6957,99134.0
2015-12-14 15:30:00,68.55,68.7,68.55,68.62,143533.0,59.687,59.8176,59.687,59.748,143533.0
2015-12-14 15:40:00,68.62,68.72,68.51,68.71,190725.0,59.748,59.8351,59.6522,59.8263,190725.0
2015-12-14 15:50:00,68.7,68.87,68.69,68.85,355802.0,59.8176,59.9657,59.8089,59.9482,355802.0
2015-12-15 09:30:00,69.75,70.0,69.59,69.87,201669.0,60.7319,60.9496,60.5926,60.8364,201669.0
2015-12-15 09:40:00,69.88,69.98,69.77,69.96,127106.0,60.8451,60.9321,60.7493,60.9147,127106.0
2015-12-15 09:50:00,69.97,70.13,69.95,70.04,165113.0,60.9234,61.0628,60.906,60.9844,165113.0
2015-12-15 10:00:00,70.04,70.16,69.92,69.94,154334.0,60.9844,61.0889,60.8799,60.8973,154334.0
2015-12-15 10:10:00,69.94,69.96,69.81,69.9,318657.0,60.8973,60.9147,60.7841,60.8625,318657.0
2015-12-15 10:20:00,69.9,69.95,69.86,69.9,210941.0,60.8625,60.906,60.8277,60.8625,210941.0
2015-12-15 10:30:00,69.9,69.9,69.72,69.82,160523.0,60.8625,60.8625,60.7058,60.7928,160523.0
2015-12-15 10:40:00,69.81,69.94,69.75,69.92,151956.0,60.7841,60.8973,60.7319,60.8799,151956.0
2015-12-15 10:50:00,69.93,69.94,69.78,69.78,101909.0,60.8886,60.8973,60.758,60.758,101909.0
2015-12-15 11:00:00,69.78,70.0,69.76,69.98,89412.0,60.758,60.9496,60.7406,60.9321,89412.0
2015-12-15 11:10:00,69.98,70.06,69.95,70.0,156864.0,60.9321,61.0018,60.906,60.9496,156864.0
2015-12-15 11:20:00,70.01,70.15,69.99,70.12,115734.0,60.9583,61.0802,60.9409,61.054,115734.0
2015-12-15 11:30:00,70.12,70.25,70.09,70.13,156254.0,61.054,61.1672,61.0279,61.0628,156254.0
2015-12-15 11:40:00,70.12,70.14,70.0,70.02,117385.0,61.054,61.0715,60.9496,60.967,117385.0
2015-12-15 11:50:00,70.02,70.19,70.02,70.18,72624.0,60.967,61.115,60.967,61.1063,72624.0
2015-12-15 12:00:00,70.19,70.3,70.17,70.28,94562.0,61.115,61.2108,61.0976,61.1934,94562.0
2015-12-15 12:10:00,70.29,70.3,70.18,70.23,82235.0,61.2021,61.2108,61.1063,61.1498,82235.0
2015-12-15 12:20:00,70.23,70.34,70.22,70.34,83672.0,61.1498,61.2456,61.1411,61.2456,83672.0
2015-12-15 12:30:00,70.32,70.63,70.31,70.58,130661.0,61.2282,61.4981,61.2195,61.4546,130661.0
2015-12-15 12:40:00,70.59,70.59,70.49,70.55,82793.0,61.4633,61.4633,61.3762,61.4285,82793.0
2015-12-15 12:50:00,70.55,70.61,70.44,70.59,107480.0,61.4285,61.4807,61.3327,61.4633,107480.0
2015-12-15 13:00:00,70.59,70.64,70.47,70.52,87151.0,61.4633,61.5068,61.3588,61.4023,87151.0
2015-12-15 13:10:00,70.51,70.52,70.32,70.38,107488.0,61.3936,61.4023,61.2282,61.2804,107488.0
2015-12-15 13:20:00,70.39,70.41,70.2,70.22,91801.0,61.2891,61.3066,61.1237,61.1411,91801.0
2015-12-15 13:30:00,70.22,70.24,70.14,70.17,82166.0,61.1411,61.1585,61.0715,61.0976,82166.0
2015-12-15 13:40:00,70.17,70.28,70.12,70.21,132419.0,61.0976,61.1934,61.054,61.1324,132419.0
2015-12-15 13:50:00,70.22,70.46,70.22,70.37,89539.0,61.1411,61.3501,61.1411,61.2717,89539.0
2015-12-15 14:00:00,70.38,70.39,70.25,70.26,64247.0,61.2804,61.2891,61.1672,61.1759,64247.0
2015-12-15 14:10:00,70.27,70.34,70.24,70.31,60766.0,61.1847,61.2456,61.1585,61.2195,60766.0
2015-12-15 14:20:00,70.32,70.44,70.26,70.4,83856.0,61.2282,61.3327,61.1759,61.2978,83856.0
2015-12-15 14:30:00,70.41,70.48,70.29,70.29,53078.0,61.3066,61.3675,61.2021,61.2021,53078.0
2015-12-15 14:40:00,70.29,70.38,70.29,70.34,59631.0,61.2021,61.2804,61.2021,61.2456,59631.0
2015-12-15 14:50:00,70.35,70.39,70.3,70.36,53390.0,61.2543,61.2891,61.2108,61.263,53390.0
2015-12-15 15:00:00,70.36,70.36,70.27,70.3,80817.0,61.263,61.263,61.1847,61.2108,80817.0
2015-12-15 15:10:00,70.31,70.33,70.2,70.3,117930.0,61.2195,61.2369,61.1237,61.2108,117930.0
2015-12-15 15:20:00,70.3,70.3,70.2,70.25,124225.0,61.2108,61.2108,61.1237,61.1672,124225.0
2015-12-15 15:30:00,70.25,70.3,70.16,70.3,169124.0,61.1672,61.2108,61.0889,61.2108,169124.0
2015-12-15 15:40:00,70.3,70.37,70.2,70.33,287975.0,61.2108,61.2717,61.1237,61.2369,287975.0
2015-12-15 15:50:00,70.33,70.34,70.11,70.17,502367.0,61.2369,61.2456,61.0453,61.0976,502367.0
2015-12-16 09:30:00,70.71,70.96,70.59,70.67,137832.0,61.5678,61.7854,61.4633,61.5329,137832.0
2015-12-16 09:40:00,70.65,70.85,70.49,70.57,107975.0,61.5155,61.6897,61.3762,61.4459,107975.0
2015-12-16 09:50:00,70.57,70.62,70.43,70.54,69969.0,61.4459,61.4894,61.324,61.4197,69969.0
2015-12-16 10:00:00,70.53,70.58,70.46,70.47,102261.0,61.411,61.4546,61.3501,61.3588,102261.0
2015-12-16 10:10:00,70.46,70.48,70.32,70.44,206088.0,61.3501,61.3675,61.2282,61.3327,206088.0
2015-12-16 10:20:00,70.44,70.47,70.28,70.28,198092.0,61.3327,61.3588,61.1934,61.1934,198092.0
2015-12-16 10:30:00,70.28,70.28,70.1,70.15,172866.0,61.1934,61.1934,61.0366,61.0802,172866.0
2015-12-16 10:40:00,70.14,70.27,70.04,70.25,107256.0,61.0715,61.1847,60.9844,61.1672,107256.0
2015-12-16 10:50:00,70.25,70.26,70.07,70.08,87012.0,61.1672,61.1759,61.0105,61.0192,87012.0
2015-12-16 11:00:00,70.08,70.19,70.02,70.13,88822.0,61.0192,61.115,60.967,61.0628,88822.0
2015-12-16 11:10:00,70.13,70.15,69.99,70.06,84112.0,61.0628,61.0802,60.9409,61.0018,84112.0
2015-12-16 11:20:00,70.06,70.09,69.99,70.0,60825.0,61.0018,61.0279,60.9409,60.9496,60825.0
2015-12-16 11:30:00,70.0,70.24,70.0,70.17,82254.0,60.9496,61.1585,60.9496,61.0976,82254.0
2015-12-16 11:40:00,70.16,70.23,70.12,70.22,63147.0,61.0889,61.1498,61.054,61.1411,63147.0
2015-12-16 11:50:00,70.22,70.28,70.17,70.21,58801.0,61.1411,61.1934,61.0976,61.1324,58801.0
2015-12-16 12:00:00,70.21,70.35,70.2,70.25,76618.0,61.1324,61.2543,61.1237,61.1672,76618.0
2015-12-16 12:10:00,70.25,70.27,70.09,70.1,73257.0,61.1672,61.1847,61.0279,61.0366,73257.0
2015-12-16 12:20:00,70.1,70.16,70.08,70.14,84677.0,61.0366,61.0889,61.0192,61.0715,84677.0
2015-12-16 12:30:00,70.13,70.29,70.12,70.28,58071.0,61.0628,61.2021,61.054,61.1934,58071.0
2015-12-16 12:40:00,70.28,70.3,70.13,70.16,135253.0,61.1934,61.2108,61.0628,61.0889,135253.0
2015-12-16 12:50:00,70.16,70.16,69.94,69.96,143959.0,61.0889,61.0889,60.8973,60.9147,143959.0
2015-12-16 13:00:00,69.96,70.11,69.88,70.09,101764.0,60.9147,61.0453,60.8451,61.0279,101764.0
2015-12-16 13:10:00,70.08,70.14,70.01,70.01,74366.0,61.0192,61.0715,60.9583,60.9583,74366.0
2015-12-16 13:20:00,70.01,70.08,69.97,70.02,77030.0,60.9583,61.0192,60.9234,60.967,77030.0
2015-12-16 13:30:00,70.03,70.1,69.95,70.09,74397.0,60.9757,61.0366,60.906,61.0279,74397.0
2015-12-16 13:40:00,70.08,70.27,70.07,70.27,87871.0,61.0192,61.1847,61.0105,61.1847,87871.0
2015-12-16 13:50:00,70.26,70.32,70.12,70.26,99273.0,61.1759,61.2282,61.054,61.1759,99273.0
2015-12-16 14:00:00,70.22,70.71,69.8,70.41,129804.0,61.1411,61.5678,60.7754,61.3066,129804.0
2015-12-16 14:10:00,70.39,70.43,70.09,70.1,171097.0,61.2891,61.324,61.0279,61.0366,171097.0
2015-12-16 14:20:00,70.1,70.25,69.98,70.04,144521.0,61.0366,61.1672,60.9321,60.9844,144521.0
2015-12-16 14:30:00,70.0,70.08,69.85,70.0,219276.0,60.9496,61.0192,60.819,60.9496,219276.0
2015-12-16 14:40:00,70.0,70.25,69.94,70.22,112115.0,60.9496,61.1672,60.8973,61.1411,112115.0
2015-12-16 14:50:00,70.22,70.59,70.17,70.56,133162.0,61.1411,61.4633,61.0976,61.4372,133162.0
2015-12-16 15:00:00,70.57,70.61,70.46,70.47,196116.0,61.4459,61.4807,61.3501,61.3588,196116.0
2015-12-16 15:10:00,70.48,70.64,70.46,70.52,134557.0,61.3675,61.5068,61.3501,61.4023,134557.0
2015-12-16 15:20:00,70.52,70.67,70.52,70.65,162622.0,61.4023,61.5329,61.4023,61.5155,162622.0
2015-12-16 15:30:00,70.65,70.79,70.62,70.76,201192.0,61.5155,61.6374,61.4894,61.6113,201192.0
2015-12-16 15:40:00,70.76,70.9,70.75,70.83,189478.0,61.6113,61.7332,61.6026,61.6723,189478.0
2015-12-16 15:50:00,70.82,70.89,70.69,70.72,367294.0,61.6635,61.7245,61.5504,61.5765,367294.0
2015-12-17 09:30:00,70.79,70.96,70.71,70.73,182931.0,61.6374,61.7854,61.5678,61.5852,182931.0
2015-12-17 09:40:00,70.73,70.76,70.58,70.68,128902.0,61.5852,61.6113,61.4546,61.5416,128902.0
2015-12-17 09:50:00,70.68,70.75,70.61,70.69,86887.0,61.5416,61.6026,61.4807,61.5504,86887.0
2015-12-17 10:00:00,70.68,70.68,70.53,70.61,62198.0,61.5416,61.5416,61.411,61.4807,62198.0
2015-12-17 10:10:00,70.6,70.69,70.36,70.39,114828.0,61.472,61.5504,61.263,61.2891,114828.0
2015-12-17 10:20:00,70.4,70.5,70.37,70.43,102884.0,61.2978,61.3849,61.2717,61.324,102884.0
2015-12-17 10:30:00,70.41,70.44,70.22,70.23,147921.0,61.3066,61.3327,61.1411,61.1498,147921.0
2015-12-17 10:40:00,70.23,70.25,70.08,70.09,82665.0,61.1498,61.1672,61.0192,61.0279,82665.0
2015-12-17 10:50:00,70.09,70.1,69.86,70.0,95371.0,61.0279,61.0366,60.8277,60.9496,95371.0
2015-12-17 11:00:00,69.99,70.02,69.84,69.88,83271.0,60.9409,60.967,60.8102,60.8451,83271.0
2015-12-17 11:10:00,69.87,69.95,69.67,69.69,52993.0,60.8364,60.906,60.6622,60.6796,52993.0
2015-12-17 11:20:00,69.67,69.75,69.52,69.52,201484.0,60.6622,60.7319,60.5316,60.5316,201484.0
2015-12-17 11:30:00,69.52,69.8,69.41,69.76,108627.0,60.5316,60.7754,60.4358,60.7406,108627.0
2015-12-17 11:40:00,69.76,69.82,69.69,69.76,54862.0,60.7406,60.7928,60.6796,60.7406,54862.0
2015-12-17 11:50:00,69.75,69.75,69.65,69.68,66187.0,60.7319,60.7319,60.6448,60.6709,66187.0
2015-12-17 12:00:00,69.68,69.75,69.57,69.74,53844.0,60.6709,60.7319,60.5752,60.7232,53844.0
2015-12-17 12:10:00,69.75,69.84,69.7,69.82,43397.0,60.7319,60.8102,60.6884,60.7928,43397.0
2015-12-17 12:20:00,69.81,69.83,69.63,69.65,77885.0,60.7841,60.8015,60.6274,60.6448,77885.0
2015-12-17 12:30:00,69.65,69.74,69.6,69.66,73483.0,60.6448,60.7232,60.6013,60.6535,73483.0
2015-12-17 12:40:00,69.65,69.66,69.43,69.48,103864.0,60.6448,60.6535,60.4533,60.4968,103864.0
2015-12-17 12:50:00,69.48,69.69,69.47,69.69,76667.0,60.4968,60.6796,60.4881,60.6796,76667.0
2015-12-17 13:00:00,69.68,69.82,69.64,69.79,66949.0,60.6709,60.7928,60.6361,60.7667,66949.0
2015-12-17 13:10:00,69.79,69.85,69.77,69.8,49875.0,60.7667,60.819,60.7493,60.7754,49875.0
2015-12-17 13:20:00,69.79,69.92,69.74,69.91,71327.0,60.7667,60.8799,60.7232,60.8712,71327.0
2015-12-17 13:30:00,69.91,69.93,69.83,69.89,46152.0,60.8712,60.8886,60.8015,60.8538,46152.0
2015-12-17 13:40:00,69.9,70.04,69.88,69.98,71848.0,60.8625,60.9844,60.8451,60.9321,71848.0
2015-12-17 13:50:00,69.98,70.02,69.95,70.0,49757.0,60.9321,60.967,60.906,60.9496,49757.0
2015-12-17 14:00:00,70.0,70.05,69.96,70.02,60826.0,60.9496,60.9931,60.9147,60.967,60826.0
2015-12-17 14:10:00,70.02,70.06,69.96,70.05,81036.0,60.967,61.0018,60.9147,60.9931,81036.0
2015-12-17 14:20:00,70.06,70.07,69.92,69.94,58755.0,61.0018,61.0105,60.8799,60.8973,58755.0
2015-12-17 14:30:00,69.94,69.97,69.86,69.89,54086.0,60.8973,60.9234,60.8277,60.8538,54086.0
2015-12-17 14:40:00,69.88,69.89,69.72,69.72,76626.0,60.8451,60.8538,60.7058,60.7058,76626.0
2015-12-17 14:50:00,69.72,69.83,69.69,69.81,59385.0,60.7058,60.8015,60.6796,60.7841,59385.0
2015-12-17 15:00:00,69.82,69.86,69.7,69.8,122889.0,60.7928,60.8277,60.6884,60.7754,122889.0
2015-12-17 15:10:00,69.79,69.86,69.7,69.71,83661.0,60.7667,60.8277,60.6884,60.6971,83661.0
2015-12-17 15:20:00,69.7,69.82,69.7,69.76,133403.0,60.6884,60.7928,60.6884,60.7406,133403.0
2015-12-17 15:30:00,69.76,69.96,69.74,69.86,135400.0,60.7406,60.9147,60.7232,60.8277,135400.0
2015-12-17 15:40:00,69.85,69.89,69.76,69.78,202048.0,60.819,60.8538,60.7406,60.758,202048.0
2015-12-17 15:50:00,69.79,69.83,69.53,69.55,542528.0,60.7667,60.8015,60.5403,60.5577,542528.0
2015-12-18 09:30:00,69.13,69.13,68.58,68.65,1894503.0,60.192,60.192,59.7132,59.7741,1894503.0
2015-12-18 09:40:00,68.66,68.73,68.25,68.42,294004.0,59.7828,59.8438,59.4258,59.5738,294004.0
2015-12-18 09:50:00,68.43,68.49,68.27,68.34,258606.0,59.5826,59.6348,59.4432,59.5042,258606.0
2015-12-18 10:00:00,68.34,68.4,68.2,68.2,410603.0,59.5042,59.5564,59.3823,59.3823,410603.0
2015-12-18 10:10:00,68.21,68.21,68.05,68.05,306716.0,59.391,59.391,59.2517,59.2517,306716.0
2015-12-18 10:20:00,68.05,68.18,67.94,68.02,229772.0,59.2517,59.3649,59.1559,59.2256,229772.0
2015-12-18 10:30:00,68.01,68.06,67.93,68.0,363413.0,59.2169,59.2604,59.1472,59.2081,363413.0
2015-12-18 10:40:00,67.99,68.06,67.94,68.01,230249.0,59.1994,59.2604,59.1559,59.2169,230249.0
2015-12-18 10:50:00,68.02,68.14,67.99,68.13,178308.0,59.2256,59.33,59.1994,59.3213,178308.0
2015-12-18 11:00:00,68.13,68.18,68.04,68.06,181395.0,59.3213,59.3649,59.243,59.2604,181395.0
2015-12-18 11:10:00,68.07,68.18,67.99,68.0,196816.0,59.2691,59.3649,59.1994,59.2081,196816.0
2015-12-18 11:20:00,68.01,68.06,67.98,68.02,141687.0,59.2169,59.2604,59.1907,59.2256,141687.0
2015-12-18 11:30:00,68.02,68.08,67.98,68.08,144632.0,59.2256,59.2778,59.1907,59.2778,144632.0
2015-12-18 11:40:00,68.08,68.11,67.98,67.98,138212.0,59.2778,59.3039,59.1907,59.1907,138212.0
2015-12-18 11:50:00,67.99,68.04,67.96,68.0,169646.0,59.1994,59.243,59.1733,59.2081,169646.0
2015-12-18 12:00:00,68.0,68.06,67.97,68.01,155103.0,59.2081,59.2604,59.182,59.2169,155103.0
2015-12-18 12:10:00,68.01,68.08,67.96,68.0,174868.0,59.2169,59.2778,59.1733,59.2081,174868.0
2015-12-18 12:20:00,68.01,68.02,67.9,68.0,260130.0,59.2169,59.2256,59.1211,59.2081,260130.0
2015-12-18 12:30:00,68.0,68.01,67.82,67.85,239805.0,59.2081,59.2169,59.0514,59.0775,239805.0
2015-12-18 12:40:00,67.84,67.9,67.83,67.87,144819.0,59.0688,59.1211,59.0601,59.095,144819.0
2015-12-18 12:50:00,67.88,67.97,67.84,67.94,144170.0,59.1037,59.182,59.0688,59.1559,144170.0
2015-12-18 13:00:00,67.93,68.05,67.93,68.01,129791.0,59.1472,59.2517,59.1472,59.2169,129791.0
2015-12-18 13:10:00,68.0,68.0,67.83,67.84,99400.0,59.2081,59.2081,59.0601,59.0688,99400.0
2015-12-18 13:20:00,67.83,67.85,67.73,67.73,125575.0,59.0601,59.0775,58.9731,58.9731,125575.0
2015-12-18 13:30:00,67.74,67.85,67.73,67.78,97264.0,58.9818,59.0775,58.9731,59.0166,97264.0
2015-12-18 13:40:00,67.79,67.94,67.78,67.91,104914.0,59.0253,59.1559,59.0166,59.1298,104914.0
2015-12-18 13:50:00,67.92,68.17,67.9,67.99,176873.0,59.1385,59.3562,59.1211,59.1994,176873.0
2015-12-18 14:00:00,68.0,68.24,67.99,68.24,194061.0,59.2081,59.4171,59.1994,59.4171,194061.0
2015-12-18 14:10:00,68.24,68.25,68.02,68.03,178790.0,59.4171,59.4258,59.2256,59.2343,178790.0
2015-12-18 14:20:00,68.03,68.22,68.02,68.14,119809.0,59.2343,59.3997,59.2256,59.33,119809.0
2015-12-18 14:30:00,68.14,68.15,68.01,68.03,114725.0,59.33,59.3388,59.2169,59.2343,114725.0
2015-12-18 14:40:00,68.03,68.03,67.81,67.87,142607.0,59.2343,59.2343,59.0427,59.095,142607.0
2015-12-18 14:50:00,67.86,67.92,67.84,67.85,138884.0,59.0862,59.1385,59.0688,59.0775,138884.0
2015-12-18 15:00:00,67.86,67.95,67.86,67.91,167172.0,59.0862,59.1646,59.0862,59.1298,167172.0
2015-12-18 15:10:00,67.9,67.93,67.62,67.66,239681.0,59.1211,59.1472,58.8773,58.9121,239681.0
2015-12-18 15:20:00,67.66,67.88,67.57,67.82,221522.0,58.9121,59.1037,58.8337,59.0514,221522.0
2015-12-18 15:30:00,67.82,67.97,67.81,67.85,324772.0,59.0514,59.182,59.0427,59.0775,324772.0
2015-12-18 15:40:00,67.85,68.17,67.83,67.96,608610.0,59.0775,59.3562,59.0601,59.1733,608610.0
2015-12-18 15:50:00,67.97,68.02,67.73,67.88,1633337.0,59.182,59.2256,58.9731,59.1037,1633337.0
2015-12-21 09:30:00,68.15,68.61,68.03,68.39,198973.0,59.3388,59.7393,59.2343,59.5477,198973.0
2015-12-21 09:40:00,68.4,68.54,68.3,68.47,186697.0,59.5564,59.6783,59.4694,59.6174,186697.0
2015-12-21 09:50:00,68.45,68.49,68.31,68.37,63154.0,59.6,59.6348,59.4781,59.5303,63154.0
2015-12-21 10:00:00,68.36,68.7,68.36,68.67,112476.0,59.5216,59.8176,59.5216,59.7915,112476.0
2015-12-21 10:10:00,68.67,68.69,68.57,68.66,68766.0,59.7915,59.8089,59.7045,59.7828,68766.0
2015-12-21 10:20:00,68.68,68.73,68.59,68.6,75476.0,59.8002,59.8438,59.7219,59.7306,75476.0
2015-12-21 10:30:00,68.6,68.77,68.6,68.7,62053.0,59.7306,59.8786,59.7306,59.8176,62053.0
2015-12-21 10:40:00,68.7,68.74,68.45,68.48,92048.0,59.8176,59.8525,59.6,59.6261,92048.0
2015-12-21 10:50:00,68.48,68.53,68.45,68.49,59886.0,59.6261,59.6696,59.6,59.6348,59886.0
2015-12-21 11:00:00,68.48,68.53,68.43,68.46,79324.0,59.6261,59.6696,59.5826,59.6087,79324.0
2015-12-21 11:10:00,68.45,68.46,68.31,68.36,64918.0,59.6,59.6087,59.4781,59.5216,64918.0
2015-12-21 11:20:00,68.36,68.37,68.19,68.24,89750.0,59.5216,59.5303,59.3736,59.4171,89750.0
2015-12-21 11:30:00,68.24,68.24,68.06,68.06,68958.0,59.4171,59.4171,59.2604,59.2604,68958.0
2015-12-21 11:40:00,68.06,68.15,68.03,68.04,99188.0,59.2604,59.3388,59.2343,59.243,99188.0
2015-12-21 11:50:00,68.05,68.16,67.99,68.15,95661.0,59.2517,59.3475,59.1994,59.3388,95661.0
2015-12-21 12:00:00,68.15,68.17,68.08,68.13,93693.0,59.3388,59.3562,59.2778,59.3213,93693.0
2015-12-21 12:10:00,68.13,68.17,68.07,68.12,98249.0,59.3213,59.3562,59.2691,59.3126,98249.0
2015-12-21 12:20:00,68.12,68.22,68.09,68.19,91343.0,59.3126,59.3997,59.2865,59.3736,91343.0
2015-12-21 12:30:00,68.18,68.3,68.18,68.22,142931.0,59.3649,59.4694,59.3649,59.3997,142931.0
2015-12-21 12:40:00,68.23,68.27,68.23,68.26,91317.0,59.4084,59.4432,59.4084,59.4345,91317.0
2015-12-21 12:50:00,68.24,68.29,68.23,68.25,60553.0,59.4171,59.4607,59.4084,59.4258,60553.0
2015-12-21 13:00:00,68.24,68.32,68.24,68.27,58353.0,59.4171,59.4868,59.4171,59.4432,58353.0
2015-12-21 13:10:00,68.27,68.31,68.25,68.3,54894.0,59.4432,59.4781,59.4258,59.4694,54894.0
2015-12-21 13:20:00,68.29,68.33,68.27,68.31,50027.0,59.4607,59.4955,59.4432,59.4781,50027.0
2015-12-21 13:30:00,68.31,68.39,68.29,68.37,49654.0,59.4781,59.5477,59.4607,59.5303,49654.0
2015-12-21 13:40:00,68.36,68.39,68.33,68.34,65256.0,59.5216,59.5477,59.4955,59.5042,65256.0
2015-12-21 13:50:00,68.35,68.37,68.3,68.34,56876.0,59.5129,59.5303,59.4694,59.5042,56876.0
2015-12-21 14:00:00,68.34,68.41,68.33,68.39,89878.0,59.5042,59.5651,59.4955,59.5477,89878.0
2015-12-21 14:10:00,68.39,68.41,68.28,68.32,112505.0,59.5477,59.5651,59.4519,59.4868,112505.0
2015-12-21 14:20:00,68.31,68.41,68.26,68.3,188271.0,59.4781,59.5651,59.4345,59.4694,188271.0
2015-12-21 14:30:00,68.3,68.31,68.2,68.23,62324.0,59.4694,59.4781,59.3823,59.4084,62324.0
2015-12-21 14:40:00,68.22,68.22,68.16,68.21,77047.0,59.3997,59.3997,59.3475,59.391,77047.0
2015-12-21 14:50:00,68.21,68.22,68.14,68.17,92531.0,59.391,59.3997,59.33,59.3562,92531.0
2015-12-21 15:00:00,68.17,68.24,68.05,68.06,112973.0,59.3562,59.4171,59.2517,59.2604,112973.0
2015-12-21 15:10:00,68.06,68.12,67.99,68.01,101349.0,59.2604,59.3126,59.1994,59.2169,101349.0
2015-12-21 15:20:00,68.02,68.14,68.0,68.13,129111.0,59.2256,59.33,59.2081,59.3213,129111.0
2015-12-21 15:30:00,68.14,68.2,68.02,68.14,167433.0,59.33,59.3823,59.2256,59.33,167433.0
2015-12-21 15:40:00,68.15,68.34,68.13,68.28,160032.0,59.3388,59.5042,59.3213,59.4519,160032.0
2015-12-21 15:50:00,68.28,68.43,68.23,68.41,248177.0,59.4519,59.5826,59.4084,59.5651,248177.0
2015-12-22 09:30:00,68.66,68.75,68.37,68.41,158074.0,59.7828,59.8612,59.5303,59.5651,158074.0
2015-12-22 09:40:00,68.39,68.43,68.3,68.35,87936.0,59.5477,59.5826,59.4694,59.5129,87936.0
2015-12-22 09:50:00,68.35,68.52,68.27,68.45,70509.0,59.5129,59.6609,59.4432,59.6,70509.0
2015-12-22 10:00:00,68.47,68.48,68.35,68.45,52635.0,59.6174,59.6261,59.5129,59.6,52635.0
2015-12-22 10:10:00,68.44,68.45,68.25,68.34,52411.0,59.5913,59.6,59.4258,59.5042,52411.0
2015-12-22 10:20:00,68.34,68.51,68.34,68.45,69289.0,59.5042,59.6522,59.5042,59.6,69289.0
2015-12-22 10:30:00,68.47,68.51,68.38,68.49,70283.0,59.6174,59.6522,59.539,59.6348,70283.0
2015-12-22 10:40:00,68.49,68.53,68.34,68.39,61201.0,59.6348,59.6696,59.5042,59.5477,61201.0
2015-12-22 10:50:00,68.39,68.4,68.26,68.31,62974.0,59.5477,59.5564,59.4345,59.4781,62974.0
2015-12-22 11:00:00,68.31,68.38,68.29,68.35,45923.0,59.4781,59.539,59.4607,59.5129,45923.0
2015-12-22 11:10:00,68.35,68.41,68.29,68.32,40480.0,59.5129,59.5651,59.4607,59.4868,40480.0
2015-12-22 11:20:00,68.31,68.31,68.21,68.26,45639.0,59.4781,59.4781,59.391,59.4345,45639.0
2015-12-22 11:30:00,68.26,68.48,68.26,68.44,46609.0,59.4345,59.6261,59.4345,59.5913,46609.0
2015-12-22 11:40:00,68.44,68.51,68.42,68.49,48737.0,59.5913,59.6522,59.5738,59.6348,48737.0
2015-12-22 11:50:00,68.5,68.5,68.32,68.39,68146.0,59.6435,59.6435,59.4868,59.5477,68146.0
2015-12-22 12:00:00,68.4,68.41,68.28,68.4,64884.0,59.5564,59.5651,59.4519,59.5564,64884.0
2015-12-22 12:10:00,68.4,68.49,68.35,68.47,39181.0,59.5564,59.6348,59.5129,59.6174,39181.0
2015-12-22 12:20:00,68.46,68.46,68.37,68.44,27392.0,59.6087,59.6087,59.5303,59.5913,27392.0
2015-12-22 12:30:00,68.43,68.53,68.43,68.48,62344.0,59.5826,59.6696,59.5826,59.6261,62344.0
2015-12-22 12:40:00,68.48,68.52,68.48,68.5,47444.0,59.6261,59.6609,59.6261,59.6435,47444.0
2015-12-22 12:50:00,68.49,68.6,68.49,68.59,47120.0,59.6348,59.7306,59.6348,59.7219,47120.0
2015-12-22 13:00:00,68.6,68.63,68.56,68.59,39350.0,59.7306,59.7567,59.6957,59.7219,39350.0
2015-12-22 13:10:00,68.59,68.63,68.52,68.62,40786.0,59.7219,59.7567,59.6609,59.748,40786.0
2015-12-22 13:20:00,68.62,68.7,68.62,68.68,35111.0,59.748,59.8176,59.748,59.8002,35111.0
2015-12-22 13:30:00,68.69,68.73,68.66,68.73,64514.0,59.8089,59.8438,59.7828,59.8438,64514.0
2015-12-22 13:40:00,68.72,68.77,68.64,68.77,52437.0,59.8351,59.8786,59.7654,59.8786,52437.0
2015-12-22 13:50:00,68.77,68.89,68.76,68.89,76718.0,59.8786,59.9831,59.8699,59.9831,76718.0
2015-12-22 14:00:00,68.89,68.91,68.81,68.82,115860.0,59.9831,60.0005,59.9134,59.9221,115860.0
2015-12-22 14:10:00,68.83,68.89,68.79,68.86,65380.0,59.9308,59.9831,59.896,59.957,65380.0
2015-12-22 14:20:00,68.86,68.91,68.8,68.81,49719.0,59.957,60.0005,59.9047,59.9134,49719.0
2015-12-22 14:30:00,68.82,68.85,68.76,68.78,79291.0,59.9221,59.9482,59.8699,59.8873,79291.0
2015-12-22 14:40:00,68.77,68.87,68.76,68.83,83720.0,59.8786,59.9657,59.8699,59.9308,83720.0
2015-12-22 14:50:00,68.83,68.91,68.77,68.9,107906.0,59.9308,60.0005,59.8786,59.9918,107906.0
2015-12-22 15:00:00,68.9,69.0,68.89,68.92,54911.0,59.9918,60.0789,59.9831,60.0092,54911.0
2015-12-22 15:10:00,68.93,69.07,68.89,69.06,88424.0,60.0179,60.1398,59.9831,60.1311,88424.0
2015-12-22 15:20:00,69.06,69.13,69.03,69.03,66651.0,60.1311,60.192,60.105,60.105,66651.0
2015-12-22 15:30:00,69.03,69.05,68.98,69.02,95363.0,60.105,60.1224,60.0614,60.0963,95363.0
2015-12-22 15:40:00,69.01,69.01,68.77,68.78,177539.0,60.0876,60.0876,59.8786,59.8873,177539.0
2015-12-22 15:50:00,68.78,68.91,68.76,68.86,414892.0,59.8873,60.0005,59.8699,59.957,414892.0
2015-12-23 09:30:00,69.05,69.37,69.02,69.22,126561.0,60.1224,60.401,60.0963,60.2704,126561.0
2015-12-23 09:40:00,69.2,69.22,69.05,69.12,144167.0,60.253,60.2704,60.1224,60.1833,144167.0
2015-12-23 09:50:00,69.13,69.24,69.06,69.14,140378.0,60.192,60.2878,60.1311,60.2008,140378.0
2015-12-23 10:00:00,69.14,69.15,68.94,69.03,325324.0,60.2008,60.2095,60.0266,60.105,325324.0
2015-12-23 10:10:00,69.04,69.3,69.04,69.27,58921.0,60.1137,60.3401,60.1137,60.3139,58921.0
2015-12-23 10:20:00,69.27,69.32,69.2,69.24,75518.0,60.3139,60.3575,60.253,60.2878,75518.0
2015-12-23 10:30:00,69.24,69.47,69.24,69.47,85207.0,60.2878,60.4881,60.2878,60.4881,85207.0
2015-12-23 10:40:00,69.47,69.5,69.39,69.49,72460.0,60.4881,60.5142,60.4184,60.5055,72460.0
2015-12-23 10:50:00,69.5,69.6,69.49,69.58,54651.0,60.5142,60.6013,60.5055,60.5839,54651.0
2015-12-23 11:00:00,69.59,69.63,69.57,69.58,58036.0,60.5926,60.6274,60.5752,60.5839,58036.0
2015-12-23 11:10:00,69.58,69.59,69.5,69.57,53074.0,60.5839,60.5926,60.5142,60.5752,53074.0
2015-12-23 11:20:00,69.57,69.57,69.45,69.48,49775.0,60.5752,60.5752,60.4707,60.4968,49775.0
2015-12-23 11:30:00,69.49,69.53,69.44,69.5,42490.0,60.5055,60.5403,60.462,60.5142,42490.0
2015-12-23 11:40:00,69.52,69.55,69.47,69.51,48250.0,60.5316,60.5577,60.4881,60.5229,48250.0
2015-12-23 11:50:00,69.5,69.54,69.44,69.45,67978.0,60.5142,60.549,60.462,60.4707,67978.0
2015-12-23 12:00:00,69.45,69.56,69.4,69.55,132791.0,60.4707,60.5665,60.4271,60.5577,132791.0
2015-12-23 12:10:00,69.56,69.65,69.52,69.65,64585.0,60.5665,60.6448,60.5316,60.6448,64585.0
2015-12-23 12:20:00,69.65,69.72,69.63,69.64,49554.0,60.6448,60.7058,60.6274,60.6361,49554.0
2015-12-23 12:30:00,69.64,69.71,69.61,69.66,51657.0,60.6361,60.6971,60.61,60.6535,51657.0
2015-12-23 12:40:00,69.65,69.69,69.62,69.64,66735.0,60.6448,60.6796,60.6187,60.6361,66735.0
2015-12-23 12:50:00,69.64,69.71,69.64,69.7,33038.0,60.6361,60.6971,60.6361,60.6884,33038.0
2015-12-23 13:00:00,69.7,69.75,69.68,69.72,48455.0,60.6884,60.7319,60.6709,60.7058,48455.0
2015-12-23 13:10:00,69.71,69.74,69.69,69.73,66846.0,60.6971,60.7232,60.6796,60.7145,66846.0
2015-12-23 13:20:00,69.73,69.77,69.69,69.72,34902.0,60.7145,60.7493,60.6796,60.7058,34902.0
2015-12-23 13:30:00,69.72,69.73,69.56,69.58,27445.0,60.7058,60.7145,60.5665,60.5839,27445.0
2015-12-23 13:40:00,69.59,69.78,69.58,69.73,51820.0,60.5926,60.758,60.5839,60.7145,51820.0
2015-12-23 13:50:00,69.73,69.79,69.72,69.77,44643.0,60.7145,60.7667,60.7058,60.7493,44643.0
2015-12-23 14:00:00,69.76,69.77,69.69,69.75,70774.0,60.7406,60.7493,60.6796,60.7319,70774.0
2015-12-23 14:10:00,69.75,69.79,69.72,69.73,91960.0,60.7319,60.7667,60.7058,60.7145,91960.0
2015-12-23 14:20:00,69.73,69.76,69.66,69.71,75932.0,60.7145,60.7406,60.6535,60.6971,75932.0
2015-12-23 14:30:00,69.7,69.85,69.69,69.81,109380.0,60.6884,60.819,60.6796,60.7841,109380.0
2015-12-23 14:40:00,69.8,69.85,69.75,69.81,70862.0,60.7754,60.819,60.7319,60.7841,70862.0
2015-12-23 14:50:00,69.82,69.84,69.69,69.75,69320.0,60.7928,60.8102,60.6796,60.7319,69320.0
2015-12-23 15:00:00,69.75,69.84,69.75,69.8,104154.0,60.7319,60.8102,60.7319,60.7754,104154.0
2015-12-23 15:10:00,69.8,69.87,69.76,69.87,178970.0,60.7754,60.8364,60.7406,60.8364,178970.0
2015-12-23 15:20:00,69.86,69.9,69.82,69.86,182671.0,60.8277,60.8625,60.7928,60.8277,182671.0
2015-12-23 15:30:00,69.87,69.9,69.8,69.89,181126.0,60.8364,60.8625,60.7754,60.8538,181126.0
2015-12-23 15:40:00,69.89,69.95,69.87,69.89,179962.0,60.8538,60.906,60.8364,60.8538,179962.0
2015-12-23 15:50:00,69.9,69.99,69.86,69.98,474478.0,60.8625,60.9409,60.8277,60.9321,474478.0
2015-12-24 09:30:00,69.74,70.0,69.74,69.93,81013.0,60.7232,60.9496,60.7232,60.8886,81013.0
2015-12-24 09:40:00,69.92,69.95,69.87,69.91,76923.0,60.8799,60.906,60.8364,60.8712,76923.0
2015-12-24 09:50:00,69.9,70.05,69.9,70.03,76360.0,60.8625,60.9931,60.8625,60.9757,76360.0
2015-12-24 10:00:00,70.02,70.09,70.0,70.08,68138.0,60.967,61.0279,60.9496,61.0192,68138.0
2015-12-24 10:10:00,70.08,70.18,70.08,70.16,92546.0,61.0192,61.1063,61.0192,61.0889,92546.0
2015-12-24 10:20:00,70.15,70.21,70.12,70.2,50288.0,61.0802,61.1324,61.054,61.1237,50288.0
2015-12-24 10:30:00,70.2,70.27,70.2,70.21,67046.0,61.1237,61.1847,61.1237,61.1324,67046.0
2015-12-24 10:40:00,70.21,70.31,70.16,70.3,54799.0,61.1324,61.2195,61.0889,61.2108,54799.0
2015-12-24 10:50:00,70.31,70.32,70.27,70.29,46813.0,61.2195,61.2282,61.1847,61.2021,46813.0
2015-12-24 11:00:00,70.29,70.31,70.29,70.3,53579.0,61.2021,61.2195,61.2021,61.2108,53579.0
2015-12-24 11:10:00,70.29,70.3,70.16,70.17,45706.0,61.2021,61.2108,61.0889,61.0976,45706.0
2015-12-24 11:20:00,70.18,70.23,70.14,70.22,47296.0,61.1063,61.1498,61.0715,61.1411,47296.0
2015-12-24 11:30:00,70.23,70.26,70.21,70.23,39634.0,61.1498,61.1759,61.1324,61.1498,39634.0
2015-12-24 11:40:00,70.25,70.32,70.22,70.31,78569.0,61.1672,61.2282,61.1411,61.2195,78569.0
2015-12-24 11:50:00,70.3,70.33,70.26,70.3,130253.0,61.2108,61.2369,61.1759,61.2108,130253.0
2015-12-24 12:00:00,70.3,70.39,70.27,70.38,46673.0,61.2108,61.2891,61.1847,61.2804,46673.0
2015-12-24 12:10:00,70.37,70.45,70.32,70.44,69248.0,61.2717,61.3414,61.2282,61.3327,69248.0
2015-12-24 12:20:00,70.44,70.51,70.38,70.41,66797.0,61.3327,61.3936,61.2804,61.3066,66797.0
2015-12-24 12:30:00,70.42,70.46,70.4,70.44,72387.0,61.3153,61.3501,61.2978,61.3327,72387.0
2015-12-24 12:40:00,70.44,70.45,70.33,70.33,142978.0,61.3327,61.3414,61.2369,61.2369,142978.0
2015-12-24 12:50:00,70.34,70.34,70.15,70.16,170350.0,61.2456,61.2456,61.0802,61.0889,170350.0
2015-12-28 09:30:00,70.0,70.1,69.62,69.67,190086.0,60.9496,61.0366,60.6187,60.6622,190086.0
2015-12-28 09:40:00,69.65,69.85,69.6,69.8,79073.0,60.6448,60.819,60.6013,60.7754,79073.0
2015-12-28 09:50:00,69.81,69.85,69.75,69.75,88679.0,60.7841,60.819,60.7319,60.7319,88679.0
2015-12-28 10:00:00,69.75,69.76,69.57,69.61,126223.0,60.7319,60.7406,60.5752,60.61,126223.0
2015-12-28 10:10:00,69.61,69.64,69.48,69.59,77481.0,60.61,60.6361,60.4968,60.5926,77481.0
2015-12-28 10:20:00,69.59,69.6,69.51,69.54,60105.0,60.5926,60.6013,60.5229,60.549,60105.0
2015-12-28 10:30:00,69.54,69.57,69.51,69.56,56989.0,60.549,60.5752,60.5229,60.5665,56989.0
2015-12-28 10:40:00,69.55,69.63,69.43,69.44,74024.0,60.5577,60.6274,60.4533,60.462,74024.0
2015-12-28 10:50:00,69.44,69.54,69.43,69.48,55963.0,60.462,60.549,60.4533,60.4968,55963.0
2015-12-28 11:00:00,69.48,69.5,69.42,69.46,41777.0,60.4968,60.5142,60.4446,60.4794,41777.0
2015-12-28 11:10:00,69.46,69.54,69.45,69.53,70023.0,60.4794,60.549,60.4707,60.5403,70023.0
2015-12-28 11:20:00,69.53,69.56,69.46,69.47,73880.0,60.5403,60.5665,60.4794,60.4881,73880.0
2015-12-28 11:30:00,69.47,69.49,69.36,69.44,66930.0,60.4881,60.5055,60.3923,60.462,66930.0
2015-12-28 11:40:00,69.45,69.5,69.44,69.49,48440.0,60.4707,60.5142,60.462,60.5055,48440.0
2015-12-28 11:50:00,69.5,69.55,69.49,69.55,53379.0,60.5142,60.5577,60.5055,60.5577,53379.0
2015-12-28 12:00:00,69.54,69.66,69.54,69.63,52233.0,60.549,60.6535,60.549,60.6274,52233.0
2015-12-28 12:10:00,69.64,69.64,69.6,69.61,63778.0,60.6361,60.6361,60.6013,60.61,63778.0
2015-12-28 12:20:00,69.6,69.6,69.54,69.58,42974.0,60.6013,60.6013,60.549,60.5839,42974.0
2015-12-28 12:30:00,69.58,69.59,69.51,69.54,31419.0,60.5839,60.5926,60.5229,60.549,31419.0
2015-12-28 12:40:00,69.54,69.61,69.53,69.61,38249.0,60.549,60.61,60.5403,60.61,38249.0
2015-12-28 12:50:00,69.61,69.65,69.56,69.58,63530.0,60.61,60.6448,60.5665,60.5839,63530.0
2015-12-28 13:00:00,69.57,69.65,69.57,69.62,44960.0,60.5752,60.6448,60.5752,60.6187,44960.0
2015-12-28 13:10:00,69.62,69.75,69.61,69.74,35243.0,60.6187,60.7319,60.61,60.7232,35243.0
2015-12-28 13:20:00,69.73,69.81,69.7,69.8,35253.0,60.7145,60.7841,60.6884,60.7754,35253.0
2015-12-28 13:30:00,69.81,69.9,69.78,69.8,60715.0,60.7841,60.8625,60.758,60.7754,60715.0
2015-12-28 13:40:00,69.81,69.84,69.72,69.74,29956.0,60.7841,60.8102,60.7058,60.7232,29956.0
2015-12-28 13:50:00,69.74,69.8,69.71,69.73,33067.0,60.7232,60.7754,60.6971,60.7145,33067.0
2015-12-28 14:00:00,69.71,69.8,69.7,69.78,28225.0,60.6971,60.7754,60.6884,60.758,28225.0
2015-12-28 14:10:00,69.77,69.79,69.69,69.74,63511.0,60.7493,60.7667,60.6796,60.7232,63511.0
2015-12-28 14:20:00,69.75,69.82,69.73,69.81,41314.0,60.7319,60.7928,60.7145,60.7841,41314.0
2015-12-28 14:30:00,69.82,69.85,69.77,69.82,53560.0,60.7928,60.819,60.7493,60.7928,53560.0
2015-12-28 14:40:00,69.82,69.88,69.8,69.85,60656.0,60.7928,60.8451,60.7754,60.819,60656.0
2015-12-28 14:50:00,69.85,69.9,69.83,69.87,39402.0,60.819,60.8625,60.8015,60.8364,39402.0
2015-12-28 15:00:00,69.88,69.91,69.74,69.78,61602.0,60.8451,60.8712,60.7232,60.758,61602.0
2015-12-28 15:10:00,69.77,69.8,69.72,69.72,46393.0,60.7493,60.7754,60.7058,60.7058,46393.0
2015-12-28 15:20:00,69.71,69.85,69.71,69.81,42754.0,60.6971,60.819,60.6971,60.7841,42754.0
2015-12-28 15:30:00,69.81,69.83,69.76,69.78,67197.0,60.7841,60.8015,60.7406,60.758,67197.0
2015-12-28 15:40:00,69.78,69.81,69.71,69.72,90134.0,60.758,60.7841,60.6971,60.7058,90134.0
2015-12-28 15:50:00,69.71,69.76,69.7,69.75,182518.0,60.6971,60.7406,60.6884,60.7319,182518.0
2015-12-29 09:30:00,70.28,70.55,70.21,70.48,115657.0,61.1934,61.4285,61.1324,61.3675,115657.0
2015-12-29 09:40:00,70.47,70.59,70.38,70.46,101711.0,61.3588,61.4633,61.2804,61.3501,101711.0
2015-12-29 09:50:00,70.46,70.5,70.31,70.32,92529.0,61.3501,61.3849,61.2195,61.2282,92529.0
2015-12-29 10:00:00,70.32,70.44,70.31,70.35,56812.0,61.2282,61.3327,61.2195,61.2543,56812.0
2015-12-29 10:10:00,70.35,70.38,70.24,70.25,72380.0,61.2543,61.2804,61.1585,61.1672,72380.0
2015-12-29 10:20:00,70.25,70.36,70.18,70.35,92916.0,61.1672,61.263,61.1063,61.2543,92916.0
2015-12-29 10:30:00,70.36,70.37,70.22,70.25,78125.0,61.263,61.2717,61.1411,61.1672,78125.0
2015-12-29 10:40:00,70.25,70.34,70.25,70.31,57158.0,61.1672,61.2456,61.1672,61.2195,57158.0
2015-12-29 10:50:00,70.31,70.35,70.26,70.27,75039.0,61.2195,61.2543,61.1759,61.1847,75039.0
2015-12-29 11:00:00,70.27,70.3,70.22,70.24,63988.0,61.1847,61.2108,61.1411,61.1585,63988.0
2015-12-29 11:10:00,70.24,70.26,70.15,70.24,69844.0,61.1585,61.1759,61.0802,61.1585,69844.0
2015-12-29 11:20:00,70.23,70.25,70.15,70.24,63659.0,61.1498,61.1672,61.0802,61.1585,63659.0
2015-12-29 11:30:00,70.24,70.29,70.2,70.24,111567.0,61.1585,61.2021,61.1237,61.1585,111567.0
2015-12-29 11:40:00,70.24,70.25,70.17,70.2,102529.0,61.1585,61.1672,61.0976,61.1237,102529.0
2015-12-29 11:50:00,70.2,70.24,70.13,70.14,102438.0,61.1237,61.1585,61.0628,61.0715,102438.0
2015-12-29 12:00:00,70.15,70.18,70.12,70.16,46448.0,61.0802,61.1063,61.054,61.0889,46448.0
2015-12-29 12:10:00,70.17,70.2,70.13,70.17,45283.0,61.0976,61.1237,61.0628,61.0976,45283.0
2015-12-29 12:20:00,70.17,70.21,70.14,70.17,49420.0,61.0976,61.1324,61.0715,61.0976,49420.0
2015-12-29 12:30:00,70.16,70.21,70.14,70.17,52748.0,61.0889,61.1324,61.0715,61.0976,52748.0
2015-12-29 12:40:00,70.17,70.19,70.14,70.15,42173.0,61.0976,61.115,61.0715,61.0802,42173.0
2015-12-29 12:50:00,70.15,70.24,70.15,70.24,33854.0,61.0802,61.1585,61.0802,61.1585,33854.0
2015-12-29 13:00:00,70.24,70.28,70.21,70.28,50882.0,61.1585,61.1934,61.1324,61.1934,50882.0
2015-12-29 13:10:00,70.28,70.33,70.21,70.32,45854.0,61.1934,61.2369,61.1324,61.2282,45854.0
2015-12-29 13:20:00,70.31,70.33,70.24,70.3,41191.0,61.2195,61.2369,61.1585,61.2108,41191.0
2015-12-29 13:30:00,70.3,70.33,70.25,70.31,44654.0,61.2108,61.2369,61.1672,61.2195,44654.0
2015-12-29 13:40:00,70.31,70.37,70.3,70.37,54135.0,61.2195,61.2717,61.2108,61.2717,54135.0
2015-12-29 13:50:00,70.38,70.45,70.36,70.41,63659.0,61.2804,61.3414,61.263,61.3066,63659.0
2015-12-29 14:00:00,70.4,70.44,70.35,70.38,61232.0,61.2978,61.3327,61.2543,61.2804,61232.0
2015-12-29 14:10:00,70.38,70.39,70.35,70.38,38246.0,61.2804,61.2891,61.2543,61.2804,38246.0
2015-12-29 14:20:00,70.39,70.41,70.33,70.41,61867.0,61.2891,61.3066,61.2369,61.3066,61867.0
2015-12-29 14:30:00,70.41,70.41,70.35,70.39,53334.0,61.3066,61.3066,61.2543,61.2891,53334.0
2015-12-29 14:40:00,70.39,70.47,70.38,70.42,99053.0,61.2891,61.3588,61.2804,61.3153,99053.0
2015-12-29 14:50:00,70.43,70.51,70.42,70.5,114668.0,61.324,61.3936,61.3153,61.3849,114668.0
2015-12-29 15:00:00,70.51,70.52,70.47,70.51,52439.0,61.3936,61.4023,61.3588,61.3936,52439.0
2015-12-29 15:10:00,70.5,70.5,70.44,70.46,60289.0,61.3849,61.3849,61.3327,61.3501,60289.0
2015-12-29 15:20:00,70.46,70.52,70.43,70.52,83896.0,61.3501,61.4023,61.324,61.4023,83896.0
2015-12-29 15:30:00,70.51,70.54,70.49,70.5,129643.0,61.3936,61.4197,61.3762,61.3849,129643.0
2015-12-29 15:40:00,70.5,70.55,70.48,70.52,189339.0,61.3849,61.4285,61.3675,61.4023,189339.0
2015-12-29 15:50:00,70.52,70.61,70.51,70.54,388059.0,61.4023,61.4807,61.3936,61.4197,388059.0
2015-12-30 09:30:00,70.51,70.59,70.3,70.3,97598.0,61.3936,61.4633,61.2108,61.2108,97598.0
2015-12-30 09:40:00,70.3,70.42,70.27,70.41,46758.0,61.2108,61.3153,61.1847,61.3066,46758.0
2015-12-30 09:50:00,70.4,70.59,70.4,70.58,30232.0,61.2978,61.4633,61.2978,61.4546,30232.0
2015-12-30 10:00:00,70.59,70.68,70.59,70.66,49349.0,61.4633,61.5416,61.4633,61.5242,49349.0
2015-12-30 10:10:00,70.65,70.7,70.62,70.63,63503.0,61.5155,61.5591,61.4894,61.4981,63503.0
2015-12-30 10:20:00,70.62,70.62,70.54,70.57,50235.0,61.4894,61.4894,61.4197,61.4459,50235.0
2015-12-30 10:30:00,70.57,70.61,70.53,70.61,50095.0,61.4459,61.4807,61.411,61.4807,50095.0
2015-12-30 10:40:00,70.6,70.72,70.6,70.64,76604.0,61.472,61.5765,61.472,61.5068,76604.0
2015-12-30 10:50:00,70.64,70.69,70.64,70.65,52096.0,61.5068,61.5504,61.5068,61.5155,52096.0
2015-12-30 11:00:00,70.66,70.75,70.65,70.7,44553.0,61.5242,61.6026,61.5155,61.5591,44553.0
2015-12-30 11:10:00,70.7,70.73,70.65,70.66,29147.0,61.5591,61.5852,61.5155,61.5242,29147.0
2015-12-30 11:20:00,70.65,70.74,70.65,70.74,46589.0,61.5155,61.5939,61.5155,61.5939,46589.0
2015-12-30 11:30:00,70.74,70.74,70.65,70.66,57909.0,61.5939,61.5939,61.5155,61.5242,57909.0
2015-12-30 11:40:00,70.66,70.7,70.6,70.61,33753.0,61.5242,61.5591,61.472,61.4807,33753.0
2015-12-30 11:50:00,70.61,70.66,70.58,70.6,39228.0,61.4807,61.5242,61.4546,61.472,39228.0
2015-12-30 12:00:00,70.6,70.61,70.5,70.57,47366.0,61.472,61.4807,61.3849,61.4459,47366.0
2015-12-30 12:10:00,70.56,70.57,70.48,70.49,56154.0,61.4372,61.4459,61.3675,61.3762,56154.0
2015-12-30 12:20:00,70.5,70.51,70.41,70.45,58852.0,61.3849,61.3936,61.3066,61.3414,58852.0
2015-12-30 12:30:00,70.45,70.48,70.42,70.44,44454.0,61.3414,61.3675,61.3153,61.3327,44454.0
2015-12-30 12:40:00,70.44,70.46,70.39,70.4,34204.0,61.3327,61.3501,61.2891,61.2978,34204.0
2015-12-30 12:50:00,70.39,70.43,70.36,70.4,44281.0,61.2891,61.324,61.263,61.2978,44281.0
2015-12-30 13:00:00,70.4,70.46,70.4,70.43,57206.0,61.2978,61.3501,61.2978,61.324,57206.0
2015-12-30 13:10:00,70.43,70.47,70.41,70.42,43534.0,61.324,61.3588,61.3066,61.3153,43534.0
2015-12-30 13:20:00,70.41,70.43,70.39,70.42,48071.0,61.3066,61.324,61.2891,61.3153,48071.0
2015-12-30 13:30:00,70.42,70.47,70.41,70.45,55531.0,61.3153,61.3588,61.3066,61.3414,55531.0
2015-12-30 13:40:00,70.44,70.5,70.44,70.49,54495.0,61.3327,61.3849,61.3327,61.3762,54495.0
2015-12-30 13:50:00,70.48,70.5,70.44,70.44,45062.0,61.3675,61.3849,61.3327,61.3327,45062.0
2015-12-30 14:00:00,70.44,70.49,70.43,70.45,39777.0,61.3327,61.3762,61.324,61.3414,39777.0
2015-12-30 14:10:00,70.44,70.47,70.43,70.45,53613.0,61.3327,61.3588,61.324,61.3414,53613.0
2015-12-30 14:20:00,70.45,70.46,70.39,70.41,41284.0,61.3414,61.3501,61.2891,61.3066,41284.0
2015-12-30 14:30:00,70.4,70.43,70.38,70.41,46355.0,61.2978,61.324,61.2804,61.3066,46355.0
2015-12-30 14:40:00,70.42,70.42,70.37,70.4,45377.0,61.3153,61.3153,61.2717,61.2978,45377.0
2015-12-30 14:50:00,70.4,70.41,70.37,70.38,58413.0,61.2978,61.3066,61.2717,61.2804,58413.0
2015-12-30 15:00:00,70.38,70.43,70.37,70.41,57464.0,61.2804,61.324,61.2717,61.3066,57464.0
2015-12-30 15:10:00,70.42,70.47,70.4,70.47,59317.0,61.3153,61.3588,61.2978,61.3588,59317.0
2015-12-30 15:20:00,70.46,70.47,70.35,70.35,87229.0,61.3501,61.3588,61.2543,61.2543,87229.0
2015-12-30 15:30:00,70.36,70.36,70.08,70.2,141548.0,61.263,61.263,61.0192,61.1237,141548.0
2015-12-30 15:40:00,70.2,70.3,70.16,70.29,133209.0,61.1237,61.2108,61.0889,61.2021,133209.0
2015-12-30 15:50:00,70.28,70.29,70.13,70.14,242055.0,61.1934,61.2021,61.0628,61.0715,242055.0
2015-12-31 09:30:00,70.01,70.1,69.79,69.89,111832.0,60.9583,61.0366,60.7667,60.8538,111832.0
2015-12-31 09:40:00,69.89,69.93,69.75,69.93,54933.0,60.8538,60.8886,60.7319,60.8886,54933.0
2015-12-31 09:50:00,69.92,69.94,69.8,69.94,70995.0,60.8799,60.8973,60.7754,60.8973,70995.0
2015-12-31 10:00:00,69.92,69.98,69.89,69.94,56406.0,60.8799,60.9321,60.8538,60.8973,56406.0
2015-12-31 10:10:00,69.94,69.96,69.87,69.9,75891.0,60.8973,60.9147,60.8364,60.8625,75891.0
2015-12-31 10:20:00,69.89,69.92,69.83,69.85,75581.0,60.8538,60.8799,60.8015,60.819,75581.0
2015-12-31 10:30:00,69.85,69.86,69.72,69.73,56349.0,60.819,60.8277,60.7058,60.7145,56349.0
2015-12-31 10:40:00,69.72,69.83,69.7,69.83,46122.0,60.7058,60.8015,60.6884,60.8015,46122.0
2015-12-31 10:50:00,69.84,69.87,69.8,69.86,44291.0,60.8102,60.8364,60.7754,60.8277,44291.0
2015-12-31 11:00:00,69.86,69.92,69.81,69.9,87787.0,60.8277,60.8799,60.7841,60.8625,87787.0
2015-12-31 11:10:00,69.9,69.94,69.87,69.88,43586.0,60.8625,60.8973,60.8364,60.8451,43586.0
2015-12-31 11:20:00,69.87,69.89,69.81,69.86,37635.0,60.8364,60.8538,60.7841,60.8277,37635.0
2015-12-31 11:30:00,69.85,69.91,69.82,69.9,45387.0,60.819,60.8712,60.7928,60.8625,45387.0
2015-12-31 11:40:00,69.9,70.06,69.9,70.02,78106.0,60.8625,61.0018,60.8625,60.967,78106.0
2015-12-31 11:50:00,70.05,70.09,69.99,70.08,38273.0,60.9931,61.0279,60.9409,61.0192,38273.0
2015-12-31 12:00:00,70.09,70.15,70.04,70.14,60229.0,61.0279,61.0802,60.9844,61.0715,60229.0
2015-12-31 12:10:00,70.15,70.16,70.08,70.15,44676.0,61.0802,61.0889,61.0192,61.0802,44676.0
2015-12-31 12:20:00,70.14,70.3,70.13,70.27,59649.0,61.0715,61.2108,61.0628,61.1847,59649.0
2015-12-31 12:30:00,70.27,70.32,70.23,70.27,82125.0,61.1847,61.2282,61.1498,61.1847,82125.0
2015-12-31 12:40:00,70.27,70.3,70.22,70.25,81646.0,61.1847,61.2108,61.1411,61.1672,81646.0
2015-12-31 12:50:00,70.25,70.26,70.16,70.16,33089.0,61.1672,61.1759,61.0889,61.0889,33089.0
2015-12-31 13:00:00,70.15,70.18,70.01,70.01,50003.0,61.0802,61.1063,60.9583,60.9583,50003.0
2015-12-31 13:10:00,70.02,70.12,70.01,70.08,35051.0,60.967,61.054,60.9583,61.0192,35051.0
2015-12-31 13:20:00,70.07,70.13,70.06,70.09,48752.0,61.0105,61.0628,61.0018,61.0279,48752.0
2015-12-31 13:30:00,70.09,70.1,70.05,70.07,34729.0,61.0279,61.0366,60.9931,61.0105,34729.0
2015-12-31 13:40:00,70.08,70.14,70.07,70.11,77428.0,61.0192,61.0715,61.0105,61.0453,77428.0
2015-12-31 13:50:00,70.1,70.12,70.06,70.12,79408.0,61.0366,61.054,61.0018,61.054,79408.0
2015-12-31 14:00:00,70.12,70.17,70.0,70.03,48686.0,61.054,61.0976,60.9496,60.9757,48686.0
2015-12-31 14:10:00,70.03,70.04,69.95,69.99,54223.0,60.9757,60.9844,60.906,60.9409,54223.0
2015-12-31 14:20:00,69.99,70.0,69.85,69.87,73772.0,60.9409,60.9496,60.819,60.8364,73772.0
2015-12-31 14:30:00,69.88,69.89,69.78,69.83,52164.0,60.8451,60.8538,60.758,60.8015,52164.0
2015-12-31 14:40:00,69.83,69.89,69.82,69.88,72777.0,60.8015,60.8538,60.7928,60.8451,72777.0
2015-12-31 14:50:00,69.88,69.93,69.86,69.88,62623.0,60.8451,60.8886,60.8277,60.8451,62623.0
2015-12-31 15:00:00,69.87,69.87,69.79,69.8,49466.0,60.8364,60.8364,60.7667,60.7754,49466.0
2015-12-31 15:10:00,69.79,69.86,69.74,69.83,80295.0,60.7667,60.8277,60.7232,60.8015,80295.0
2015-12-31 15:20:00,69.84,69.84,69.75,69.77,59740.0,60.8102,60.8102,60.7319,60.7493,59740.0
2015-12-31 15:30:00,69.77,69.88,69.77,69.83,120192.0,60.7493,60.8451,60.7493,60.8015,120192.0
2015-12-31 15:40:00,69.83,69.85,69.72,69.77,85591.0,60.8015,60.819,60.7058,60.7493,85591.0
2015-12-31 15:50:00,69.76,69.77,69.53,69.53,318283.0,60.7406,60.7493,60.5403,60.5403,318283.0
2016-01-04 09:30:00,68.09,68.18,67.53,67.58,341153.0,59.2865,59.3649,58.7989,58.8424,341153.0
2016-01-04 09:40:00,67.58,67.62,67.22,67.48,245842.0,58.8424,58.8773,58.529,58.7554,245842.0
2016-01-04 09:50:00,67.49,67.67,67.43,67.45,257605.0,58.7641,58.9208,58.7118,58.7293,257605.0
2016-01-04 10:00:00,67.45,67.46,67.17,67.38,161937.0,58.7293,58.738,58.4855,58.6683,161937.0
2016-01-04 10:10:00,67.39,67.72,67.34,67.72,149111.0,58.677,58.9643,58.6335,58.9643,149111.0
2016-01-04 10:20:00,67.72,67.76,67.56,67.56,158020.0,58.9643,58.9992,58.825,58.825,158020.0
2016-01-04 10:30:00,67.57,67.57,67.36,67.43,122344.0,58.8337,58.8337,58.6509,58.7118,122344.0
2016-01-04 10:40:00,67.43,67.55,67.38,67.52,179652.0,58.7118,58.8163,58.6683,58.7902,179652.0
2016-01-04 10:50:00,67.52,67.56,67.36,67.4,219434.0,58.7902,58.825,58.6509,58.6857,219434.0
2016-01-04 11:00:00,67.4,67.4,67.17,67.26,234540.0,58.6857,58.6857,58.4855,58.5638,234540.0
2016-01-04 11:10:00,67.26,67.28,67.1,67.11,141427.0,58.5638,58.5812,58.4245,58.4332,141427.0
2016-01-04 11:20:00,67.11,67.3,67.09,67.3,152479.0,58.4332,58.5987,58.4158,58.5987,152479.0
2016-01-04 11:30:00,67.29,67.35,67.24,67.33,148290.0,58.5899,58.6422,58.5464,58.6248,148290.0
2016-01-04 11:40:00,67.33,67.43,67.3,67.4,108984.0,58.6248,58.7118,58.5987,58.6857,108984.0
2016-01-04 11:50:00,67.4,67.47,67.29,67.35,81807.0,58.6857,58.7467,58.5899,58.6422,81807.0
2016-01-04 12:00:00,67.35,67.38,67.24,67.3,96858.0,58.6422,58.6683,58.5464,58.5987,96858.0
2016-01-04 12:10:00,67.29,67.32,67.21,67.26,73728.0,58.5899,58.6161,58.5203,58.5638,73728.0
2016-01-04 12:20:00,67.26,67.44,67.22,67.38,143240.0,58.5638,58.7206,58.529,58.6683,143240.0
2016-01-04 12:30:00,67.39,67.42,67.29,67.4,113726.0,58.677,58.7031,58.5899,58.6857,113726.0
2016-01-04 12:40:00,67.41,67.63,67.39,67.52,106599.0,58.6944,58.886,58.677,58.7902,106599.0
2016-01-04 12:50:00,67.52,67.56,67.42,67.45,79345.0,58.7902,58.825,58.7031,58.7293,79345.0
2016-01-04 13:00:00,67.45,67.59,67.4,67.58,122513.0,58.7293,58.8512,58.6857,58.8424,122513.0
2016-01-04 13:10:00,67.58,67.7,67.55,67.6,100463.0,58.8424,58.9469,58.8163,58.8599,100463.0
2016-01-04 13:20:00,67.61,67.63,67.49,67.58,65351.0,58.8686,58.886,58.7641,58.8424,65351.0
2016-01-04 13:30:00,67.58,67.6,67.43,67.54,139882.0,58.8424,58.8599,58.7118,58.8076,139882.0
2016-01-04 13:40:00,67.54,67.55,67.44,67.46,106106.0,58.8076,58.8163,58.7206,58.738,106106.0
2016-01-04 13:50:00,67.45,67.57,67.43,67.45,127550.0,58.7293,58.8337,58.7118,58.7293,127550.0
2016-01-04 14:00:00,67.44,67.44,67.35,67.39,105350.0,58.7206,58.7206,58.6422,58.677,105350.0
2016-01-04 14:10:00,67.39,67.4,67.2,67.29,167424.0,58.677,58.6857,58.5116,58.5899,167424.0
2016-01-04 14:20:00,67.3,67.3,67.2,67.2,171643.0,58.5987,58.5987,58.5116,58.5116,171643.0
2016-01-04 14:30:00,67.21,67.24,66.91,66.98,301336.0,58.5203,58.5464,58.2591,58.32,301336.0
2016-01-04 14:40:00,66.99,67.06,66.94,66.97,148741.0,58.3287,58.3897,58.2852,58.3113,148741.0
2016-01-04 14:50:00,66.96,67.01,66.87,66.95,162490.0,58.3026,58.3461,58.2242,58.2939,162490.0
2016-01-04 15:00:00,66.95,66.97,66.77,66.86,235202.0,58.2939,58.3113,58.1372,58.2155,235202.0
2016-01-04 15:10:00,66.85,67.04,66.83,66.95,218996.0,58.2068,58.3723,58.1894,58.2939,218996.0
2016-01-04 15:20:00,66.95,66.98,66.84,66.9,202624.0,58.2939,58.32,58.1981,58.2504,202624.0
2016-01-04 15:30:00,66.89,67.06,66.89,67.04,235007.0,58.2417,58.3897,58.2417,58.3723,235007.0
2016-01-04 15:40:00,67.05,67.36,67.03,67.36,509938.0,58.381,58.6509,58.3636,58.6509,509938.0
2016-01-04 15:50:00,67.36,67.6,67.33,67.59,802915.0,58.6509,58.8599,58.6248,58.8512,802915.0
2016-01-05 09:30:00,67.37,67.71,67.17,67.23,264711.0,58.6596,58.9556,58.4855,58.5377,264711.0
2016-01-05 09:40:00,67.24,67.35,67.1,67.16,172929.0,58.5464,58.6422,58.4245,58.4768,172929.0
2016-01-05 09:50:00,67.16,67.17,66.84,66.87,171053.0,58.4768,58.4855,58.1981,58.2242,171053.0
2016-01-05 10:00:00,66.88,66.9,66.62,66.62,164165.0,58.233,58.2504,58.0066,58.0066,164165.0
2016-01-05 10:10:00,66.63,66.7,66.46,66.47,169927.0,58.0153,58.0762,57.8673,57.876,169927.0
2016-01-05 10:20:00,66.46,66.52,66.23,66.24,424270.0,57.8673,57.9195,57.667,57.6757,424270.0
2016-01-05 10:30:00,66.24,66.24,66.06,66.07,357573.0,57.6757,57.6757,57.519,57.5277,357573.0
2016-01-05 10:40:00,66.07,66.26,66.06,66.21,344440.0,57.5277,57.6931,57.519,57.6496,344440.0
2016-01-05 10:50:00,66.22,66.24,66.01,66.07,236224.0,57.6583,57.6757,57.4754,57.5277,236224.0
2016-01-05 11:00:00,66.07,66.09,66.02,66.05,164378.0,57.5277,57.5451,57.4841,57.5103,164378.0
2016-01-05 11:10:00,66.03,66.03,65.69,65.7,320408.0,57.4929,57.4929,57.1968,57.2055,320408.0
2016-01-05 11:20:00,65.71,65.76,65.67,65.72,157882.0,57.2142,57.2578,57.1794,57.2229,157882.0
2016-01-05 11:30:00,65.72,66.0,65.7,65.95,270901.0,57.2229,57.4667,57.2055,57.4232,270901.0
2016-01-05 11:40:00,65.96,66.05,65.92,66.05,179975.0,57.4319,57.5103,57.3971,57.5103,179975.0
2016-01-05 11:50:00,66.05,66.08,65.96,66.05,384873.0,57.5103,57.5364,57.4319,57.5103,384873.0
2016-01-05 12:00:00,66.04,66.04,65.86,65.9,124220.0,57.5016,57.5016,57.3448,57.3797,124220.0
2016-01-05 12:10:00,65.89,65.94,65.78,65.91,175271.0,57.371,57.4145,57.2752,57.3884,175271.0
2016-01-05 12:20:00,65.9,66.08,65.86,66.08,304463.0,57.3797,57.5364,57.3448,57.5364,304463.0
2016-01-05 12:30:00,66.08,66.25,66.07,66.23,187692.0,57.5364,57.6844,57.5277,57.667,187692.0
2016-01-05 12:40:00,66.22,66.24,66.18,66.22,167029.0,57.6583,57.6757,57.6235,57.6583,167029.0
2016-01-05 12:50:00,66.23,66.27,66.19,66.24,133983.0,57.667,57.7018,57.6322,57.6757,133983.0
2016-01-05 13:00:00,66.25,66.3,66.21,66.26,199244.0,57.6844,57.7279,57.6496,57.6931,199244.0
2016-01-05 13:10:00,66.26,66.36,66.25,66.28,214008.0,57.6931,57.7802,57.6844,57.7105,214008.0
2016-01-05 13:20:00,66.28,66.33,66.23,66.25,123929.0,57.7105,57.7541,57.667,57.6844,123929.0
2016-01-05 13:30:00,66.25,66.27,66.21,66.25,142083.0,57.6844,57.7018,57.6496,57.6844,142083.0
2016-01-05 13:40:00,66.24,66.41,66.22,66.3,445275.0,57.6757,57.8237,57.6583,57.7279,445275.0
2016-01-05 13:50:00,66.31,66.42,66.3,66.36,194895.0,57.7367,57.8324,57.7279,57.7802,194895.0
2016-01-05 14:00:00,66.36,66.36,66.24,66.35,113347.0,57.7802,57.7802,57.6757,57.7715,113347.0
2016-01-05 14:10:00,66.35,66.4,66.31,66.4,127830.0,57.7715,57.815,57.7367,57.815,127830.0
2016-01-05 14:20:00,66.4,66.43,66.33,66.33,229037.0,57.815,57.8411,57.7541,57.7541,229037.0
2016-01-05 14:30:00,66.33,66.41,66.33,66.38,162689.0,57.7541,57.8237,57.7541,57.7976,162689.0
2016-01-05 14:40:00,66.38,66.39,66.26,66.36,188366.0,57.7976,57.8063,57.6931,57.7802,188366.0
2016-01-05 14:50:00,66.37,66.41,66.31,66.38,130975.0,57.7889,57.8237,57.7367,57.7976,130975.0
2016-01-05 15:00:00,66.38,66.38,66.24,66.26,186332.0,57.7976,57.7976,57.6757,57.6931,186332.0
2016-01-05 15:10:00,66.26,66.31,66.19,66.23,226328.0,57.6931,57.7367,57.6322,57.667,226328.0
2016-01-05 15:20:00,66.23,66.37,66.16,66.29,243721.0,57.667,57.7889,57.606,57.7192,243721.0
2016-01-05 15:30:00,66.3,66.42,66.26,66.34,264350.0,57.7279,57.8324,57.6931,57.7628,264350.0
2016-01-05 15:40:00,66.34,66.51,66.34,66.5,433199.0,57.7628,57.9108,57.7628,57.9021,433199.0
2016-01-05 15:50:00,66.5,66.65,66.47,66.55,981484.0,57.9021,58.0327,57.876,57.9456,981484.0
2016-01-06 09:30:00,65.24,65.45,65.1,65.26,239999.0,57.0607,57.2444,56.9383,57.0782,239999.0
2016-01-06 09:40:00,65.26,65.55,65.15,65.49,201079.0,57.0782,57.3318,56.982,57.2794,201079.0
2016-01-06 09:50:00,65.49,65.54,65.24,65.3,169975.0,57.2794,57.3231,57.0607,57.1132,169975.0
2016-01-06 10:00:00,65.3,65.31,65.1,65.24,149416.0,57.1132,57.1219,56.9383,57.0607,149416.0
2016-01-06 10:10:00,65.24,65.27,65.03,65.09,136387.0,57.0607,57.087,56.877,56.9295,136387.0
2016-01-06 10:20:00,65.09,65.26,65.09,65.16,217767.0,56.9295,57.0782,56.9295,56.9907,217767.0
2016-01-06 10:30:00,65.16,65.16,65.02,65.09,178026.0,56.9907,56.9907,56.8683,56.9295,178026.0
2016-01-06 10:40:00,65.11,65.23,65.06,65.22,98248.0,56.947,57.052,56.9033,57.0432,98248.0
2016-01-06 10:50:00,65.22,65.42,65.21,65.41,190273.0,57.0432,57.2181,57.0345,57.2094,190273.0
2016-01-06 11:00:00,65.41,65.49,65.31,65.33,167006.0,57.2094,57.2794,57.1219,57.1394,167006.0
2016-01-06 11:10:00,65.33,65.43,65.24,65.42,193138.0,57.1394,57.2269,57.0607,57.2181,193138.0
2016-01-06 11:20:00,65.42,65.5,65.35,65.4,112484.0,57.2181,57.2881,57.1569,57.2007,112484.0
2016-01-06 11:30:00,65.4,65.44,65.36,65.41,119486.0,57.2007,57.2356,57.1657,57.2094,119486.0
2016-01-06 11:40:00,65.41,65.46,65.27,65.34,73426.0,57.2094,57.2531,57.087,57.1482,73426.0
2016-01-06 11:50:00,65.33,65.36,65.22,65.25,47488.0,57.1394,57.1657,57.0432,57.0695,47488.0
2016-01-06 12:00:00,65.27,65.27,65.15,65.18,41357.0,57.087,57.087,56.982,57.0082,41357.0
2016-01-06 12:10:00,65.17,65.18,65.11,65.13,56633.0,56.9995,57.0082,56.947,56.9645,56633.0
2016-01-06 12:20:00,65.12,65.13,65.05,65.08,255049.0,56.9558,56.9645,56.8945,56.9208,255049.0
2016-01-06 12:30:00,65.07,65.23,65.02,65.1,162956.0,56.912,57.052,56.8683,56.9383,162956.0
2016-01-06 12:40:00,65.1,65.12,64.95,65.01,411886.0,56.9383,56.9558,56.8071,56.8595,411886.0
2016-01-06 12:50:00,65.01,65.06,64.96,64.96,76544.0,56.8595,56.9033,56.8158,56.8158,76544.0
2016-01-06 13:00:00,64.97,64.98,64.89,64.9,95133.0,56.8246,56.8333,56.7546,56.7633,95133.0
2016-01-06 13:10:00,64.89,64.91,64.8,64.83,84009.0,56.7546,56.7721,56.6759,56.7021,84009.0
2016-01-06 13:20:00,64.83,64.9,64.78,64.83,86947.0,56.7021,56.7633,56.6584,56.7021,86947.0
2016-01-06 13:30:00,64.83,64.86,64.77,64.86,96585.0,56.7021,56.7284,56.6496,56.7284,96585.0
2016-01-06 13:40:00,64.85,64.86,64.73,64.74,72366.0,56.7196,56.7284,56.6147,56.6234,72366.0
2016-01-06 13:50:00,64.73,64.8,64.68,64.7,128487.0,56.6147,56.6759,56.5709,56.5884,128487.0
2016-01-06 14:00:00,64.7,64.78,64.62,64.75,343439.0,56.5884,56.6584,56.5184,56.6321,343439.0
2016-01-06 14:10:00,64.75,64.75,64.67,64.74,204768.0,56.6321,56.6321,56.5622,56.6234,204768.0
2016-01-06 14:20:00,64.73,64.74,64.66,64.69,201766.0,56.6147,56.6234,56.5534,56.5797,201766.0
2016-01-06 14:30:00,64.7,64.7,64.58,64.64,153851.0,56.5884,56.5884,56.4835,56.5359,153851.0
2016-01-06 14:40:00,64.63,64.66,64.38,64.41,201480.0,56.5272,56.5534,56.3085,56.3348,201480.0
2016-01-06 14:50:00,64.4,64.44,64.26,64.33,178834.0,56.326,56.361,56.2036,56.2648,178834.0
2016-01-06 15:00:00,64.33,64.36,64.24,64.36,234184.0,56.2648,56.291,56.1861,56.291,234184.0
2016-01-06 15:10:00,64.35,64.36,64.27,64.34,275974.0,56.2823,56.291,56.2123,56.2735,275974.0
2016-01-06 15:20:00,64.34,64.37,64.28,64.34,355338.0,56.2735,56.2998,56.2211,56.2735,355338.0
2016-01-06 15:30:00,64.34,64.43,64.26,64.41,917129.0,56.2735,56.3523,56.2036,56.3348,917129.0
2016-01-06 15:40:00,64.41,64.41,64.33,64.41,487498.0,56.3348,56.3348,56.2648,56.3348,487498.0
2016-01-06 15:50:00,64.4,64.46,64.28,64.43,700713.0,56.326,56.3785,56.2211,56.3523,700713.0
2016-01-07 09:30:00,63.31,63.7,63.08,63.59,554835.0,55.3727,55.7138,55.1715,55.6176,554835.0
2016-01-07 09:40:00,63.58,64.04,63.55,63.97,267346.0,55.6088,56.0112,55.5826,55.9499,267346.0
2016-01-07 09:50:00,63.99,64.13,63.92,64.03,283656.0,55.9674,56.0899,55.9062,56.0024,283656.0
2016-01-07 10:00:00,64.03,64.04,63.77,63.8,229099.0,56.0024,56.0112,55.775,55.8012,229099.0
2016-01-07 10:10:00,63.8,63.9,63.64,63.89,347064.0,55.8012,55.8887,55.6613,55.88,347064.0
2016-01-07 10:20:00,63.89,63.92,63.73,63.79,372434.0,55.88,55.9062,55.74,55.7925,372434.0
2016-01-07 10:30:00,63.79,64.24,63.79,64.23,258203.0,55.7925,56.1861,55.7925,56.1773,258203.0
2016-01-07 10:40:00,64.22,64.26,63.95,64.0,246384.0,56.1686,56.2036,55.9324,55.9762,246384.0
2016-01-07 10:50:00,64.0,64.16,63.98,64.03,344142.0,55.9762,56.1161,55.9587,56.0024,344142.0
2016-01-07 11:00:00,64.03,64.08,63.86,63.87,216281.0,56.0024,56.0461,55.8537,55.8625,216281.0
2016-01-07 11:10:00,63.87,63.93,63.77,63.84,181506.0,55.8625,55.915,55.775,55.8362,181506.0
2016-01-07 11:20:00,63.84,64.02,63.82,64.0,107170.0,55.8362,55.9937,55.8187,55.9762,107170.0
2016-01-07 11:30:00,64.0,64.02,63.85,63.89,382646.0,55.9762,55.9937,55.845,55.88,382646.0
2016-01-07 11:40:00,63.89,64.0,63.81,63.89,98622.0,55.88,55.9762,55.81,55.88,98622.0
2016-01-07 11:50:00,63.89,63.91,63.82,63.82,75378.0,55.88,55.8975,55.8187,55.8187,75378.0
2016-01-07 12:00:00,63.82,63.87,63.76,63.83,105929.0,55.8187,55.8625,55.7663,55.8275,105929.0
2016-01-07 12:10:00,63.83,63.86,63.73,63.76,69874.0,55.8275,55.8537,55.74,55.7663,69874.0
2016-01-07 12:20:00,63.75,63.78,63.6,63.61,64253.0,55.7575,55.7838,55.6263,55.6351,64253.0
2016-01-07 12:30:00,63.61,63.67,63.51,63.52,62808.0,55.6351,55.6875,55.5476,55.5564,62808.0
2016-01-07 12:40:00,63.52,63.71,63.51,63.68,76394.0,55.5564,55.7225,55.5476,55.6963,76394.0
2016-01-07 12:50:00,63.68,63.75,63.61,63.7,98789.0,55.6963,55.7575,55.6351,55.7138,98789.0
2016-01-07 13:00:00,63.71,63.76,63.64,63.71,170049.0,55.7225,55.7663,55.6613,55.7225,170049.0
2016-01-07 13:10:00,63.71,63.76,63.64,63.65,153505.0,55.7225,55.7663,55.6613,55.6701,153505.0
2016-01-07 13:20:00,63.64,63.74,63.56,63.65,131543.0,55.6613,55.7488,55.5913,55.6701,131543.0
2016-01-07 13:30:00,63.64,63.65,63.48,63.56,161209.0,55.6613,55.6701,55.5214,55.5913,161209.0
2016-01-07 13:40:00,63.56,63.69,63.48,63.66,295836.0,55.5913,55.705,55.5214,55.6788,295836.0
2016-01-07 13:50:00,63.66,63.83,63.64,63.8,389001.0,55.6788,55.8275,55.6613,55.8012,389001.0
2016-01-07 14:00:00,63.8,63.84,63.73,63.76,266306.0,55.8012,55.8362,55.74,55.7663,266306.0
2016-01-07 14:10:00,63.75,63.9,63.73,63.87,137386.0,55.7575,55.8887,55.74,55.8625,137386.0
2016-01-07 14:20:00,63.87,63.91,63.8,63.8,166930.0,55.8625,55.8975,55.8012,55.8012,166930.0
2016-01-07 14:30:00,63.8,64.1,63.79,64.1,218890.0,55.8012,56.0636,55.7925,56.0636,218890.0
2016-01-07 14:40:00,64.1,64.12,64.0,64.1,170328.0,56.0636,56.0811,55.9762,56.0636,170328.0
2016-01-07 14:50:00,64.08,64.09,63.86,63.87,472232.0,56.0461,56.0549,55.8537,55.8625,472232.0
2016-01-07 15:00:00,63.86,63.9,63.76,63.84,361848.0,55.8537,55.8887,55.7663,55.8362,361848.0
2016-01-07 15:10:00,63.85,63.89,63.68,63.7,200721.0,55.845,55.88,55.6963,55.7138,200721.0
2016-01-07 15:20:00,63.7,63.76,63.53,63.54,293106.0,55.7138,55.7663,55.5651,55.5738,293106.0
2016-01-07 15:30:00,63.54,63.86,63.53,63.8,364412.0,55.5738,55.8537,55.5651,55.8012,364412.0
2016-01-07 15:40:00,63.8,63.98,63.79,63.95,378105.0,55.8012,55.9587,55.7925,55.9324,378105.0
2016-01-07 15:50:00,63.95,64.08,63.84,63.84,856993.0,55.9324,56.0461,55.8362,55.8362,856993.0
2016-01-08 09:30:00,64.18,64.41,64.01,64.01,163444.0,56.1336,56.3348,55.9849,55.9849,163444.0
2016-01-08 09:40:00,64.01,64.28,63.94,64.27,286511.0,55.9849,56.2211,55.9237,56.2123,286511.0
2016-01-08 09:50:00,64.27,64.33,64.23,64.3,308147.0,56.2123,56.2648,56.1773,56.2386,308147.0
2016-01-08 10:00:00,64.3,64.3,64.04,64.09,891122.0,56.2386,56.2386,56.0112,56.0549,891122.0
2016-01-08 10:10:00,64.09,64.12,63.87,63.94,312794.0,56.0549,56.0811,55.8625,55.9237,312794.0
2016-01-08 10:20:00,63.94,64.0,63.83,63.87,379959.0,55.9237,55.9762,55.8275,55.8625,379959.0
2016-01-08 10:30:00,63.86,63.92,63.7,63.71,372905.0,55.8537,55.9062,55.7138,55.7225,372905.0
2016-01-08 10:40:00,63.72,63.94,63.59,63.94,466032.0,55.7313,55.9237,55.6176,55.9237,466032.0
2016-01-08 10:50:00,63.93,64.05,63.9,64.01,206569.0,55.915,56.0199,55.8887,55.9849,206569.0
2016-01-08 11:00:00,64.02,64.13,63.98,64.03,116339.0,55.9937,56.0899,55.9587,56.0024,116339.0
2016-01-08 11:10:00,64.03,64.04,63.84,63.84,76823.0,56.0024,56.0112,55.8362,55.8362,76823.0
2016-01-08 11:20:00,63.83,63.89,63.77,63.87,106528.0,55.8275,55.88,55.775,55.8625,106528.0
2016-01-08 11:30:00,63.87,63.99,63.76,63.97,212268.0,55.8625,55.9674,55.7663,55.9499,212268.0
2016-01-08 11:40:00,63.97,64.1,63.94,64.04,175961.0,55.9499,56.0636,55.9237,56.0112,175961.0
2016-01-08 11:50:00,64.03,64.08,63.97,64.05,120959.0,56.0024,56.0461,55.9499,56.0199,120959.0
2016-01-08 12:00:00,64.06,64.09,63.98,64.07,89673.0,56.0287,56.0549,55.9587,56.0374,89673.0
2016-01-08 12:10:00,64.07,64.09,63.94,64.06,54347.0,56.0374,56.0549,55.9237,56.0287,54347.0
2016-01-08 12:20:00,64.06,64.11,64.03,64.07,64002.0,56.0287,56.0724,56.0024,56.0374,64002.0
2016-01-08 12:30:00,64.06,64.08,63.98,63.99,51264.0,56.0287,56.0461,55.9587,55.9674,51264.0
2016-01-08 12:40:00,63.99,64.04,63.94,64.02,57725.0,55.9674,56.0112,55.9237,55.9937,57725.0
2016-01-08 12:50:00,64.01,64.01,63.92,63.97,39047.0,55.9849,55.9849,55.9062,55.9499,39047.0
2016-01-08 13:00:00,63.97,64.0,63.81,63.87,80925.0,55.9499,55.9762,55.81,55.8625,80925.0
2016-01-08 13:10:00,63.87,63.95,63.8,63.93,59596.0,55.8625,55.9324,55.8012,55.915,59596.0
2016-01-08 13:20:00,63.92,63.97,63.82,63.94,83073.0,55.9062,55.9499,55.8187,55.9237,83073.0
2016-01-08 13:30:00,63.94,64.16,63.92,64.15,109951.0,55.9237,56.1161,55.9062,56.1074,109951.0
2016-01-08 13:40:00,64.14,64.19,64.1,64.12,231296.0,56.0986,56.1424,56.0636,56.0811,231296.0
2016-01-08 13:50:00,64.12,64.17,64.03,64.05,65446.0,56.0811,56.1249,56.0024,56.0199,65446.0
2016-01-08 14:00:00,64.06,64.17,64.05,64.11,86103.0,56.0287,56.1249,56.0199,56.0724,86103.0
2016-01-08 14:10:00,64.1,64.11,63.92,64.02,122195.0,56.0636,56.0724,55.9062,55.9937,122195.0
2016-01-08 14:20:00,64.02,64.03,63.87,63.92,200312.0,55.9937,56.0024,55.8625,55.9062,200312.0
2016-01-08 14:30:00,63.92,64.01,63.9,63.93,171874.0,55.9062,55.9849,55.8887,55.915,171874.0
2016-01-08 14:40:00,63.93,64.08,63.9,64.05,148874.0,55.915,56.0461,55.8887,56.0199,148874.0
2016-01-08 14:50:00,64.06,64.07,63.94,63.97,130257.0,56.0287,56.0374,55.9237,55.9499,130257.0
2016-01-08 15:00:00,63.96,64.05,63.93,64.03,153494.0,55.9412,56.0199,55.915,56.0024,153494.0
2016-01-08 15:10:00,64.03,64.04,63.8,63.8,153048.0,56.0024,56.0112,55.8012,55.8012,153048.0
2016-01-08 15:20:00,63.8,63.87,63.76,63.82,235658.0,55.8012,55.8625,55.7663,55.8187,235658.0
2016-01-08 15:30:00,63.81,63.87,63.76,63.76,493829.0,55.81,55.8625,55.7663,55.7663,493829.0
2016-01-08 15:40:00,63.76,63.8,63.58,63.61,864281.0,55.7663,55.8012,55.6088,55.6351,864281.0
2016-01-08 15:50:00,63.61,63.69,63.57,63.62,1057849.0,55.6351,55.705,55.6001,55.6438,1057849.0
2016-01-11 09:30:00,63.74,64.08,63.7,63.83,420759.0,55.7488,56.0461,55.7138,55.8275,420759.0
2016-01-11 09:40:00,63.83,64.06,63.78,63.87,234205.0,55.8275,56.0287,55.7838,55.8625,234205.0
2016-01-11 09:50:00,63.88,63.92,63.64,63.75,177016.0,55.8712,55.9062,55.6613,55.7575,177016.0
2016-01-11 10:00:00,63.74,63.74,63.63,63.69,162846.0,55.7488,55.7488,55.6526,55.705,162846.0
2016-01-11 10:10:00,63.69,63.82,63.67,63.71,287268.0,55.705,55.8187,55.6875,55.7225,287268.0
2016-01-11 10:20:00,63.7,63.72,63.63,63.69,217957.0,55.7138,55.7313,55.6526,55.705,217957.0
2016-01-11 10:30:00,63.7,63.94,63.7,63.94,288508.0,55.7138,55.9237,55.7138,55.9237,288508.0
2016-01-11 10:40:00,63.94,64.0,63.74,63.78,130139.0,55.9237,55.9762,55.7488,55.7838,130139.0
2016-01-11 10:50:00,63.79,63.79,63.29,63.36,199948.0,55.7925,55.7925,55.3552,55.4164,199948.0
2016-01-11 11:00:00,63.36,63.4,63.1,63.28,326330.0,55.4164,55.4514,55.189,55.3464,326330.0
2016-01-11 11:10:00,63.28,63.62,63.25,63.5,151449.0,55.3464,55.6438,55.3202,55.5389,151449.0
2016-01-11 11:20:00,63.49,63.49,63.27,63.3,77231.0,55.5301,55.5301,55.3377,55.3639,77231.0
2016-01-11 11:30:00,63.29,63.3,63.12,63.25,133741.0,55.3552,55.3639,55.2065,55.3202,133741.0
2016-01-11 11:40:00,63.25,63.56,63.23,63.5,125544.0,55.3202,55.5913,55.3027,55.5389,125544.0
2016-01-11 11:50:00,63.5,63.72,63.46,63.68,213492.0,55.5389,55.7313,55.5039,55.6963,213492.0
2016-01-11 12:00:00,63.68,63.82,63.65,63.8,209048.0,55.6963,55.8187,55.6701,55.8012,209048.0
2016-01-11 12:10:00,63.79,63.91,63.72,63.91,184177.0,55.7925,55.8975,55.7313,55.8975,184177.0
2016-01-11 12:20:00,63.91,63.97,63.84,63.87,214200.0,55.8975,55.9499,55.8362,55.8625,214200.0
2016-01-11 12:30:00,63.86,63.88,63.76,63.79,91789.0,55.8537,55.8712,55.7663,55.7925,91789.0
2016-01-11 12:40:00,63.78,64.02,63.73,63.99,135450.0,55.7838,55.9937,55.74,55.9674,135450.0
2016-01-11 12:50:00,64.0,64.1,63.99,64.09,148903.0,55.9762,56.0636,55.9674,56.0549,148903.0
2016-01-11 13:00:00,64.1,64.19,64.06,64.12,151125.0,56.0636,56.1424,56.0287,56.0811,151125.0
2016-01-11 13:10:00,64.12,64.12,63.91,63.99,157038.0,56.0811,56.0811,55.8975,55.9674,157038.0
2016-01-11 13:20:00,63.99,63.99,63.71,63.73,106167.0,55.9674,55.9674,55.7225,55.74,106167.0
2016-01-11 13:30:00,63.73,63.77,63.5,63.57,106926.0,55.74,55.775,55.5389,55.6001,106926.0
2016-01-11 13:40:00,63.57,63.59,63.36,63.39,99030.0,55.6001,55.6176,55.4164,55.4427,99030.0
2016-01-11 13:50:00,63.39,63.52,63.36,63.44,86071.0,55.4427,55.5564,55.4164,55.4864,86071.0
2016-01-11 14:00:00,63.44,63.54,63.34,63.48,133023.0,55.4864,55.5738,55.3989,55.5214,133023.0
2016-01-11 14:10:00,63.49,63.8,63.49,63.74,244502.0,55.5301,55.8012,55.5301,55.7488,244502.0
2016-01-11 14:20:00,63.76,63.88,63.66,63.85,137860.0,55.7663,55.8712,55.6788,55.845,137860.0
2016-01-11 14:30:00,63.85,63.88,63.68,63.81,129791.0,55.845,55.8712,55.6963,55.81,129791.0
2016-01-11 14:40:00,63.81,63.93,63.77,63.81,146120.0,55.81,55.915,55.775,55.81,146120.0
2016-01-11 14:50:00,63.81,63.81,63.59,63.65,63248.0,55.81,55.81,55.6176,55.6701,63248.0
2016-01-11 15:00:00,63.65,63.69,63.46,63.57,105369.0,55.6701,55.705,55.5039,55.6001,105369.0
2016-01-11 15:10:00,63.57,63.58,63.36,63.44,120284.0,55.6001,55.6088,55.4164,55.4864,120284.0
2016-01-11 15:20:00,63.43,63.83,63.41,63.79,190840.0,55.4776,55.8275,55.4601,55.7925,190840.0
2016-01-11 15:30:00,63.8,64.13,63.76,64.07,206824.0,55.8012,56.0899,55.7663,56.0374,206824.0
2016-01-11 15:40:00,64.08,64.19,64.05,64.11,362027.0,56.0461,56.1424,56.0199,56.0724,362027.0
2016-01-11 15:50:00,64.11,64.21,64.04,64.04,596129.0,56.0724,56.1598,56.0112,56.0112,596129.0
2016-01-12 09:30:00,64.8,64.9,64.28,64.51,286507.0,56.6759,56.7633,56.2211,56.4222,286507.0
2016-01-12 09:40:00,64.52,64.83,64.51,64.72,179261.0,56.431,56.7021,56.4222,56.6059,179261.0
2016-01-12 09:50:00,64.73,64.76,64.62,64.64,209362.0,56.6147,56.6409,56.5184,56.5359,209362.0
2016-01-12 10:00:00,64.64,64.69,64.41,64.45,181892.0,56.5359,56.5797,56.3348,56.3698,181892.0
2016-01-12 10:10:00,64.45,64.54,64.3,64.44,181906.0,56.3698,56.4485,56.2386,56.361,181906.0
2016-01-12 10:20:00,64.44,64.45,64.25,64.28,189100.0,56.361,56.3698,56.1948,56.2211,189100.0
2016-01-12 10:30:00,64.27,64.43,64.18,64.2,132733.0,56.2123,56.3523,56.1336,56.1511,132733.0
2016-01-12 10:40:00,64.2,64.28,64.09,64.09,153922.0,56.1511,56.2211,56.0549,56.0549,153922.0
2016-01-12 10:50:00,64.1,64.27,64.1,64.23,112819.0,56.0636,56.2123,56.0636,56.1773,112819.0
2016-01-12 11:00:00,64.23,64.25,64.04,64.08,218176.0,56.1773,56.1948,56.0112,56.0461,218176.0
2016-01-12 11:10:00,64.08,64.08,63.93,63.98,175844.0,56.0461,56.0461,55.915,55.9587,175844.0
2016-01-12 11:20:00,63.98,64.01,63.79,63.91,160138.0,55.9587,55.9849,55.7925,55.8975,160138.0
2016-01-12 11:30:00,63.91,63.91,63.62,63.67,104973.0,55.8975,55.8975,55.6438,55.6875,104973.0
2016-01-12 11:40:00,63.68,63.87,63.65,63.86,124949.0,55.6963,55.8625,55.6701,55.8537,124949.0
2016-01-12 11:50:00,63.87,63.94,63.78,63.91,107860.0,55.8625,55.9237,55.7838,55.8975,107860.0
2016-01-12 12:00:00,63.92,64.11,63.9,64.08,80879.0,55.9062,56.0724,55.8887,56.0461,80879.0
2016-01-12 12:10:00,64.08,64.11,64.01,64.02,238151.0,56.0461,56.0724,55.9849,55.9937,238151.0
2016-01-12 12:20:00,64.03,64.16,63.95,64.05,147879.0,56.0024,56.1161,55.9324,56.0199,147879.0
2016-01-12 12:30:00,64.04,64.04,63.77,63.81,83733.0,56.0112,56.0112,55.775,55.81,83733.0
2016-01-12 12:40:00,63.79,63.87,63.69,63.84,59292.0,55.7925,55.8625,55.705,55.8362,59292.0
2016-01-12 12:50:00,63.84,63.91,63.71,63.74,66857.0,55.8362,55.8975,55.7225,55.7488,66857.0
2016-01-12 13:00:00,63.74,63.9,63.74,63.84,56295.0,55.7488,55.8887,55.7488,55.8362,56295.0
2016-01-12 13:10:00,63.83,63.93,63.8,63.89,95257.0,55.8275,55.915,55.8012,55.88,95257.0
2016-01-12 13:20:00,63.88,63.91,63.71,63.72,194355.0,55.8712,55.8975,55.7225,55.7313,194355.0
2016-01-12 13:30:00,63.71,63.77,63.6,63.75,122969.0,55.7225,55.775,55.6263,55.7575,122969.0
2016-01-12 13:40:00,63.76,64.0,63.72,64.0,122347.0,55.7663,55.9762,55.7313,55.9762,122347.0
2016-01-12 13:50:00,64.01,64.04,63.91,64.0,168508.0,55.9849,56.0112,55.8975,55.9762,168508.0
2016-01-12 14:00:00,63.99,64.02,63.84,63.9,223726.0,55.9674,55.9937,55.8362,55.8887,223726.0
2016-01-12 14:10:00,63.91,63.91,63.66,63.67,365391.0,55.8975,55.8975,55.6788,55.6875,365391.0
2016-01-12 14:20:00,63.66,63.86,63.61,63.75,130360.0,55.6788,55.8537,55.6351,55.7575,130360.0
2016-01-12 14:30:00,63.75,64.1,63.73,64.01,159809.0,55.7575,56.0636,55.74,55.9849,159809.0
2016-01-12 14:40:00,64.02,64.1,63.94,64.03,188537.0,55.9937,56.0636,55.9237,56.0024,188537.0
2016-01-12 14:50:00,64.03,64.19,63.98,64.11,125076.0,56.0024,56.1424,55.9587,56.0724,125076.0
2016-01-12 15:00:00,64.1,64.14,63.89,63.91,131255.0,56.0636,56.0986,55.88,55.8975,131255.0
2016-01-12 15:10:00,63.9,64.17,63.89,64.17,179784.0,55.8887,56.1249,55.88,56.1249,179784.0
2016-01-12 15:20:00,64.18,64.31,64.12,64.26,244339.0,56.1336,56.2473,56.0811,56.2036,244339.0
2016-01-12 15:30:00,64.25,64.31,64.19,64.21,181349.0,56.1948,56.2473,56.1424,56.1598,181349.0
2016-01-12 15:40:00,64.21,64.44,64.17,64.41,228637.0,56.1598,56.361,56.1249,56.3348,228637.0
2016-01-12 15:50:00,64.41,64.52,64.35,64.43,396986.0,56.3348,56.431,56.2823,56.3523,396986.0
2016-01-13 09:30:00,63.65,64.37,63.46,64.08,532418.0,55.6701,56.2998,55.5039,56.0461,532418.0
2016-01-13 09:40:00,64.07,64.1,63.8,63.85,323617.0,56.0374,56.0636,55.8012,55.845,323617.0
2016-01-13 09:50:00,63.84,63.86,63.64,63.78,296288.0,55.8362,55.8537,55.6613,55.7838,296288.0
2016-01-13 10:00:00,63.78,63.85,63.68,63.76,445090.0,55.7838,55.845,55.6963,55.7663,445090.0
2016-01-13 10:10:00,63.76,63.77,63.53,63.58,216906.0,55.7663,55.775,55.5651,55.6088,216906.0
2016-01-13 10:20:00,63.59,63.6,63.49,63.54,233849.0,55.6176,55.6263,55.5301,55.5738,233849.0
2016-01-13 10:30:00,63.53,63.64,63.48,63.52,368416.0,55.5651,55.6613,55.5214,55.5564,368416.0
2016-01-13 10:40:00,63.52,63.6,63.5,63.6,154687.0,55.5564,55.6263,55.5389,55.6263,154687.0
2016-01-13 10:50:00,63.6,63.74,63.59,63.72,133809.0,55.6263,55.7488,55.6176,55.7313,133809.0
2016-01-13 11:00:00,63.72,63.72,63.5,63.53,149279.0,55.7313,55.7313,55.5389,55.5651,149279.0
2016-01-13 11:10:00,63.52,63.64,63.4,63.61,266468.0,55.5564,55.6613,55.4514,55.6351,266468.0
2016-01-13 11:20:00,63.61,63.67,63.4,63.46,146389.0,55.6351,55.6875,55.4514,55.5039,146389.0
2016-01-13 11:30:00,63.45,63.54,63.39,63.41,127514.0,55.4951,55.5738,55.4427,55.4601,127514.0
2016-01-13 11:40:00,63.4,63.43,63.23,63.23,99783.0,55.4514,55.4776,55.3027,55.3027,99783.0
2016-01-13 11:50:00,63.24,63.3,63.22,63.27,123209.0,55.3115,55.3639,55.294,55.3377,123209.0
2016-01-13 12:00:00,63.27,63.33,63.22,63.27,140649.0,55.3377,55.3902,55.294,55.3377,140649.0
2016-01-13 12:10:00,63.28,63.54,63.25,63.53,143582.0,55.3464,55.5738,55.3202,55.5651,143582.0
2016-01-13 12:20:00,63.53,63.57,63.36,63.43,187328.0,55.5651,55.6001,55.4164,55.4776,187328.0
2016-01-13 12:30:00,63.44,63.44,63.07,63.1,330186.0,55.4864,55.4864,55.1628,55.189,330186.0
2016-01-13 12:40:00,63.09,63.21,63.05,63.19,76286.0,55.1803,55.2852,55.1453,55.2677,76286.0
2016-01-13 12:50:00,63.18,63.19,62.99,63.03,97690.0,55.259,55.2677,55.0928,55.1278,97690.0
2016-01-13 13:00:00,63.02,63.05,62.94,63.03,271539.0,55.119,55.1453,55.0491,55.1278,271539.0
2016-01-13 13:10:00,63.04,63.13,62.93,62.94,150441.0,55.1365,55.2152,55.0403,55.0491,150441.0
2016-01-13 13:20:00,62.93,62.96,62.84,62.9,81626.0,55.0403,55.0666,54.9616,55.0141,81626.0
2016-01-13 13:30:00,62.9,62.97,62.62,62.65,280979.0,55.0141,55.0753,54.7692,54.7954,280979.0
2016-01-13 13:40:00,62.65,62.66,62.5,62.57,323634.0,54.7954,54.8042,54.6642,54.7255,323634.0
2016-01-13 13:50:00,62.57,62.71,62.54,62.59,147772.0,54.7255,54.8479,54.6992,54.7429,147772.0
2016-01-13 14:00:00,62.59,62.74,62.51,62.65,161924.0,54.7429,54.8741,54.673,54.7954,161924.0
2016-01-13 14:10:00,62.65,62.79,62.61,62.73,154062.0,54.7954,54.9179,54.7604,54.8654,154062.0
2016-01-13 14:20:00,62.72,62.83,62.64,62.79,319306.0,54.8567,54.9529,54.7867,54.9179,319306.0
2016-01-13 14:30:00,62.79,62.8,62.49,62.56,333412.0,54.9179,54.9266,54.6555,54.7167,333412.0
2016-01-13 14:40:00,62.57,62.6,62.23,62.47,468662.0,54.7255,54.7517,54.4281,54.638,468662.0
2016-01-13 14:50:00,62.47,62.73,62.47,62.71,200786.0,54.638,54.8654,54.638,54.8479,200786.0
2016-01-13 15:00:00,62.7,62.77,62.64,62.68,232023.0,54.8392,54.9004,54.7867,54.8217,232023.0
2016-01-13 15:10:00,62.67,62.86,62.59,62.76,226240.0,54.8129,54.9791,54.7429,54.8916,226240.0
2016-01-13 15:20:00,62.75,62.9,62.65,62.74,223548.0,54.8829,55.0141,54.7954,54.8741,223548.0
2016-01-13 15:30:00,62.73,62.8,62.68,62.77,398392.0,54.8654,54.9266,54.8217,54.9004,398392.0
2016-01-13 15:40:00,62.77,62.86,62.63,62.67,527643.0,54.9004,54.9791,54.7779,54.8129,527643.0
2016-01-13 15:50:00,62.67,62.89,62.62,62.84,1151365.0,54.8129,55.0053,54.7692,54.9616,1151365.0
2016-01-14 09:30:00,62.85,63.19,62.77,62.86,297461.0,54.9704,55.2677,54.9004,54.9791,297461.0
2016-01-14 09:40:00,62.88,63.03,62.79,62.84,177123.0,54.9966,55.1278,54.9179,54.9616,177123.0
2016-01-14 09:50:00,62.85,62.86,62.47,62.55,133494.0,54.9704,54.9791,54.638,54.708,133494.0
2016-01-14 10:00:00,62.55,62.63,62.39,62.49,209745.0,54.708,54.7779,54.568,54.6555,209745.0
2016-01-14 10:10:00,62.5,62.76,62.37,62.75,211336.0,54.6642,54.8916,54.5505,54.8829,211336.0
2016-01-14 10:20:00,62.76,63.31,62.72,63.31,141297.0,54.8916,55.3727,54.8567,55.3727,141297.0
2016-01-14 10:30:00,63.3,63.66,63.24,63.42,196425.0,55.3639,55.6788,55.3115,55.4689,196425.0
2016-01-14 10:40:00,63.43,63.56,63.28,63.54,153942.0,55.4776,55.5913,55.3464,55.5738,153942.0
2016-01-14 10:50:00,63.55,63.56,63.23,63.23,80023.0,55.5826,55.5913,55.3027,55.3027,80023.0
2016-01-14 11:00:00,63.23,63.29,63.09,63.2,88911.0,55.3027,55.3552,55.1803,55.2765,88911.0
2016-01-14 11:10:00,63.2,63.26,63.04,63.04,87386.0,55.2765,55.3289,55.1365,55.1365,87386.0
2016-01-14 11:20:00,63.03,63.1,62.93,63.02,122933.0,55.1278,55.189,55.0403,55.119,122933.0
2016-01-14 11:30:00,63.02,63.06,62.77,62.84,82260.0,55.119,55.154,54.9004,54.9616,82260.0
2016-01-14 11:40:00,62.83,63.05,62.83,62.97,115529.0,54.9529,55.1453,54.9529,55.0753,115529.0
2016-01-14 11:50:00,62.98,63.07,62.89,63.03,106615.0,55.0841,55.1628,55.0053,55.1278,106615.0
2016-01-14 12:00:00,63.04,63.16,62.92,62.92,66611.0,55.1365,55.2415,55.0316,55.0316,66611.0
2016-01-14 12:10:00,62.93,63.15,62.89,63.15,94877.0,55.0403,55.2327,55.0053,55.2327,94877.0
2016-01-14 12:20:00,63.16,63.2,63.02,63.15,85409.0,55.2415,55.2765,55.119,55.2327,85409.0
2016-01-14 12:30:00,63.16,63.36,63.13,63.3,63933.0,55.2415,55.4164,55.2152,55.3639,63933.0
2016-01-14 12:40:00,63.3,63.38,63.18,63.22,96078.0,55.3639,55.4339,55.259,55.294,96078.0
2016-01-14 12:50:00,63.22,63.28,63.09,63.1,81103.0,55.294,55.3464,55.1803,55.189,81103.0
2016-01-14 13:00:00,63.1,63.38,63.08,63.35,88482.0,55.189,55.4339,55.1715,55.4077,88482.0
2016-01-14 13:10:00,63.36,63.44,63.29,63.36,49434.0,55.4164,55.4864,55.3552,55.4164,49434.0
2016-01-14 13:20:00,63.37,63.59,63.36,63.49,109990.0,55.4252,55.6176,55.4164,55.5301,109990.0
2016-01-14 13:30:00,63.5,63.5,63.3,63.33,80567.0,55.5389,55.5389,55.3639,55.3902,80567.0
2016-01-14 13:40:00,63.33,63.38,63.15,63.18,202848.0,55.3902,55.4339,55.2327,55.259,202848.0
2016-01-14 13:50:00,63.18,63.31,63.17,63.29,334660.0,55.259,55.3727,55.2502,55.3552,334660.0
2016-01-14 14:00:00,63.29,63.45,63.2,63.45,141657.0,55.3552,55.4951,55.2765,55.4951,141657.0
2016-01-14 14:10:00,63.45,63.56,63.34,63.45,165037.0,55.4951,55.5913,55.3989,55.4951,165037.0
2016-01-14 14:20:00,63.44,63.53,63.39,63.51,86534.0,55.4864,55.5651,55.4427,55.5476,86534.0
2016-01-14 14:30:00,63.51,63.58,63.39,63.42,97021.0,55.5476,55.6088,55.4427,55.4689,97021.0
2016-01-14 14:40:00,63.42,63.52,63.37,63.4,246370.0,55.4689,55.5564,55.4252,55.4514,246370.0
2016-01-14 14:50:00,63.4,63.73,63.4,63.68,121685.0,55.4514,55.74,55.4514,55.6963,121685.0
2016-01-14 15:00:00,63.69,63.75,63.57,63.65,128280.0,55.705,55.7575,55.6001,55.6701,128280.0
2016-01-14 15:10:00,63.66,63.75,63.62,63.66,90955.0,55.6788,55.7575,55.6438,55.6788,90955.0
2016-01-14 15:20:00,63.65,63.71,63.56,63.56,105095.0,55.6701,55.7225,55.5913,55.5913,105095.0
2016-01-14 15:30:00,63.56,63.57,63.29,63.35,175525.0,55.5913,55.6001,55.3552,55.4077,175525.0
2016-01-14 15:40:00,63.34,63.5,63.31,63.42,160909.0,55.3989,55.5389,55.3727,55.4689,160909.0
2016-01-14 15:50:00,63.42,63.49,63.26,63.3,458758.0,55.4689,55.5301,55.3289,55.3639,458758.0
2016-01-15 09:30:00,62.03,62.39,62.0,62.29,678243.0,54.2532,54.568,54.2269,54.4806,678243.0
2016-01-15 09:40:00,62.3,62.31,62.01,62.13,279767.0,54.4893,54.4981,54.2357,54.3406,279767.0
2016-01-15 09:50:00,62.14,62.15,61.93,61.95,208293.0,54.3494,54.3581,54.1657,54.1832,208293.0
2016-01-15 10:00:00,61.95,62.17,61.76,62.15,203388.0,54.1832,54.3756,54.017,54.3581,203388.0
2016-01-15 10:10:00,62.17,62.23,62.01,62.08,91289.0,54.3756,54.4281,54.2357,54.2969,91289.0
2016-01-15 10:20:00,62.08,62.3,62.02,62.17,148490.0,54.2969,54.4893,54.2444,54.3756,148490.0
2016-01-15 10:30:00,62.16,62.42,62.15,62.28,92999.0,54.3669,54.5943,54.3581,54.4718,92999.0
2016-01-15 10:40:00,62.29,62.39,62.21,62.35,116058.0,54.4806,54.568,54.4106,54.533,116058.0
2016-01-15 10:50:00,62.34,62.35,62.11,62.14,74492.0,54.5243,54.533,54.3231,54.3494,74492.0
2016-01-15 11:00:00,62.14,62.17,62.03,62.07,110274.0,54.3494,54.3756,54.2532,54.2881,110274.0
2016-01-15 11:10:00,62.07,62.25,62.02,62.11,137918.0,54.2881,54.4456,54.2444,54.3231,137918.0
2016-01-15 11:20:00,62.12,62.25,62.05,62.18,96441.0,54.3319,54.4456,54.2706,54.3844,96441.0
2016-01-15 11:30:00,62.19,62.26,62.07,62.09,80894.0,54.3931,54.4543,54.2881,54.3056,80894.0
2016-01-15 11:40:00,62.08,62.18,62.0,62.08,56926.0,54.2969,54.3844,54.2269,54.2969,56926.0
2016-01-15 11:50:00,62.08,62.12,61.9,61.99,95121.0,54.2969,54.3319,54.1395,54.2182,95121.0
2016-01-15 12:00:00,61.98,62.0,61.88,61.92,113965.0,54.2094,54.2269,54.122,54.1569,113965.0
2016-01-15 12:10:00,61.94,62.01,61.83,61.83,124283.0,54.1744,54.2357,54.0782,54.0782,124283.0
2016-01-15 12:20:00,61.81,61.87,61.62,61.74,122372.0,54.0607,54.1132,53.8946,53.9995,122372.0
2016-01-15 12:30:00,61.71,61.72,61.52,61.53,113002.0,53.9733,53.982,53.8071,53.8158,113002.0
2016-01-15 12:40:00,61.52,61.86,61.5,61.8,217017.0,53.8071,54.1045,53.7896,54.052,217017.0
2016-01-15 12:50:00,61.8,61.95,61.76,61.91,121836.0,54.052,54.1832,54.017,54.1482,121836.0
2016-01-15 13:00:00,61.9,61.91,61.65,61.7,220274.0,54.1395,54.1482,53.9208,53.9645,220274.0
2016-01-15 13:10:00,61.7,61.96,61.66,61.94,181124.0,53.9645,54.1919,53.9295,54.1744,181124.0
2016-01-15 13:20:00,61.94,62.03,61.88,61.9,143279.0,54.1744,54.2532,54.122,54.1395,143279.0
2016-01-15 13:30:00,61.9,62.01,61.87,61.93,95348.0,54.1395,54.2357,54.1132,54.1657,95348.0
2016-01-15 13:40:00,61.92,62.31,61.89,62.15,206914.0,54.1569,54.4981,54.1307,54.3581,206914.0
2016-01-15 13:50:00,62.17,62.28,62.1,62.25,140567.0,54.3756,54.4718,54.3144,54.4456,140567.0
2016-01-15 14:00:00,62.27,62.36,62.2,62.33,195047.0,54.4631,54.5418,54.4018,54.5155,195047.0
2016-01-15 14:10:00,62.34,62.49,62.32,62.46,229320.0,54.5243,54.6555,54.5068,54.6292,229320.0
2016-01-15 14:20:00,62.47,62.53,62.11,62.11,108199.0,54.638,54.6905,54.3231,54.3231,108199.0
2016-01-15 14:30:00,62.11,62.21,62.03,62.19,197175.0,54.3231,54.4106,54.2532,54.3931,197175.0
2016-01-15 14:40:00,62.2,62.41,62.16,62.4,189971.0,54.4018,54.5855,54.3669,54.5768,189971.0
2016-01-15 14:50:00,62.39,62.77,62.33,62.73,172475.0,54.568,54.9004,54.5155,54.8654,172475.0
2016-01-15 15:00:00,62.73,63.05,62.58,62.84,449230.0,54.8654,55.1453,54.7342,54.9616,449230.0
2016-01-15 15:10:00,62.84,62.85,62.62,62.68,340628.0,54.9616,54.9704,54.7692,54.8217,340628.0
2016-01-15 15:20:00,62.67,62.9,62.63,62.88,207116.0,54.8129,55.0141,54.7779,54.9966,207116.0
2016-01-15 15:30:00,62.88,63.01,62.77,62.85,278011.0,54.9966,55.1103,54.9004,54.9704,278011.0
2016-01-15 15:40:00,62.84,63.03,62.74,63.0,313767.0,54.9616,55.1278,54.8741,55.1015,313767.0
2016-01-15 15:50:00,63.0,63.03,62.85,62.91,452081.0,55.1015,55.1278,54.9704,55.0228,452081.0
2016-01-19 09:30:00,63.41,63.75,63.28,63.53,287627.0,55.4601,55.7575,55.3464,55.5651,287627.0
2016-01-19 09:40:00,63.52,63.52,63.06,63.27,205822.0,55.5564,55.5564,55.154,55.3377,205822.0
2016-01-19 09:50:00,63.27,63.5,63.12,63.42,131665.0,55.3377,55.5389,55.2065,55.4689,131665.0
2016-01-19 10:00:00,63.42,63.53,63.27,63.35,119456.0,55.4689,55.5651,55.3377,55.4077,119456.0
2016-01-19 10:10:00,63.34,63.56,63.3,63.42,169489.0,55.3989,55.5913,55.3639,55.4689,169489.0
2016-01-19 10:20:00,63.42,63.66,63.4,63.64,117115.0,55.4689,55.6788,55.4514,55.6613,117115.0
2016-01-19 10:30:00,63.64,63.79,63.5,63.5,140330.0,55.6613,55.7925,55.5389,55.5389,140330.0
2016-01-19 10:40:00,63.49,63.53,63.36,63.43,95227.0,55.5301,55.5651,55.4164,55.4776,95227.0
2016-01-19 10:50:00,63.43,63.49,63.13,63.13,119598.0,55.4776,55.5301,55.2152,55.2152,119598.0
2016-01-19 11:00:00,63.13,63.31,63.12,63.2,89068.0,55.2152,55.3727,55.2065,55.2765,89068.0
2016-01-19 11:10:00,63.2,63.2,62.87,62.87,165350.0,55.2765,55.2765,54.9878,54.9878,165350.0
2016-01-19 11:20:00,62.88,63.0,62.73,63.0,168452.0,54.9966,55.1015,54.8654,55.1015,168452.0
2016-01-19 11:30:00,63.01,63.06,62.92,63.05,197875.0,55.1103,55.154,55.0316,55.1453,197875.0
2016-01-19 11:40:00,63.06,63.15,62.92,62.92,77622.0,55.154,55.2327,55.0316,55.0316,77622.0
2016-01-19 11:50:00,62.92,62.95,62.79,62.81,140381.0,55.0316,55.0578,54.9179,54.9354,140381.0
2016-01-19 12:00:00,62.81,62.81,62.63,62.64,223001.0,54.9354,54.9354,54.7779,54.7867,223001.0
2016-01-19 12:10:00,62.64,62.81,62.62,62.65,105650.0,54.7867,54.9354,54.7692,54.7954,105650.0
2016-01-19 12:20:00,62.64,62.73,62.6,62.7,109181.0,54.7867,54.8654,54.7517,54.8392,109181.0
2016-01-19 12:30:00,62.69,62.84,62.64,62.7,183595.0,54.8304,54.9616,54.7867,54.8392,183595.0
2016-01-19 12:40:00,62.71,62.78,62.66,62.74,98515.0,54.8479,54.9091,54.8042,54.8741,98515.0
2016-01-19 12:50:00,62.74,62.99,62.71,62.99,149574.0,54.8741,55.0928,54.8479,55.0928,149574.0
2016-01-19 13:00:00,62.99,63.02,62.88,62.98,120834.0,55.0928,55.119,54.9966,55.0841,120834.0
2016-01-19 13:10:00,62.98,63.01,62.83,62.99,85553.0,55.0841,55.1103,54.9529,55.0928,85553.0
2016-01-19 13:20:00,62.99,63.05,62.9,62.92,67457.0,55.0928,55.1453,55.0141,55.0316,67457.0
2016-01-19 13:30:00,62.92,62.99,62.82,62.96,69555.0,55.0316,55.0928,54.9441,55.0666,69555.0
2016-01-19 13:40:00,62.96,62.97,62.8,62.91,56766.0,55.0666,55.0753,54.9266,55.0228,56766.0
2016-01-19 13:50:00,62.9,62.91,62.75,62.86,105772.0,55.0141,55.0228,54.8829,54.9791,105772.0
2016-01-19 14:00:00,62.86,62.88,62.51,62.53,129725.0,54.9791,54.9966,54.673,54.6905,129725.0
2016-01-19 14:10:00,62.52,62.57,62.37,62.45,83149.0,54.6817,54.7255,54.5505,54.6205,83149.0
2016-01-19 14:20:00,62.44,62.48,62.34,62.47,136577.0,54.6118,54.6467,54.5243,54.638,136577.0
2016-01-19 14:30:00,62.48,62.49,62.37,62.46,98165.0,54.6467,54.6555,54.5505,54.6292,98165.0
2016-01-19 14:40:00,62.46,62.5,62.24,62.31,124294.0,54.6292,54.6642,54.4368,54.4981,124294.0
2016-01-19 14:50:00,62.31,62.51,62.28,62.48,115788.0,54.4981,54.673,54.4718,54.6467,115788.0
2016-01-19 15:00:00,62.48,62.69,62.43,62.63,151724.0,54.6467,54.8304,54.603,54.7779,151724.0
2016-01-19 15:10:00,62.63,62.67,62.43,62.45,172990.0,54.7779,54.8129,54.603,54.6205,172990.0
2016-01-19 15:20:00,62.45,62.75,62.41,62.7,144476.0,54.6205,54.8829,54.5855,54.8392,144476.0
2016-01-19 15:30:00,62.71,62.82,62.62,62.66,186344.0,54.8479,54.9441,54.7692,54.8042,186344.0
2016-01-19 15:40:00,62.65,62.92,62.62,62.91,279785.0,54.7954,55.0316,54.7692,55.0228,279785.0
2016-01-19 15:50:00,62.91,62.94,62.62,62.65,594852.0,55.0228,55.0491,54.7692,54.7954,594852.0
2016-01-20 09:30:00,61.54,61.98,61.5,61.84,359147.0,53.8246,54.2094,53.7896,54.087,359147.0
2016-01-20 09:40:00,61.86,62.13,61.75,61.96,195935.0,54.1045,54.3406,54.0083,54.1919,195935.0
2016-01-20 09:50:00,61.95,61.99,61.76,61.82,186104.0,54.1832,54.2182,54.017,54.0695,186104.0
2016-01-20 10:00:00,61.79,61.86,61.67,61.73,301718.0,54.0432,54.1045,53.9383,53.9908,301718.0
2016-01-20 10:10:00,61.72,61.75,61.37,61.48,317568.0,53.982,54.0083,53.6759,53.7721,317568.0
2016-01-20 10:20:00,61.48,61.73,61.39,61.71,133864.0,53.7721,53.9908,53.6934,53.9733,133864.0
2016-01-20 10:30:00,61.7,61.74,61.47,61.54,206713.0,53.9645,53.9995,53.7634,53.8246,206713.0
2016-01-20 10:40:00,61.54,61.71,61.49,61.64,135134.0,53.8246,53.9733,53.7809,53.9121,135134.0
2016-01-20 10:50:00,61.64,61.69,61.53,61.65,274363.0,53.9121,53.9558,53.8158,53.9208,274363.0
2016-01-20 11:00:00,61.67,61.81,61.65,61.7,178577.0,53.9383,54.0607,53.9208,53.9645,178577.0
2016-01-20 11:10:00,61.69,61.91,61.68,61.86,138896.0,53.9558,54.1482,53.947,54.1045,138896.0
2016-01-20 11:20:00,61.85,61.94,61.74,61.77,141710.0,54.0957,54.1744,53.9995,54.0258,141710.0
2016-01-20 11:30:00,61.76,61.89,61.75,61.82,152153.0,54.017,54.1307,54.0083,54.0695,152153.0
2016-01-20 11:40:00,61.82,61.86,61.66,61.68,184858.0,54.0695,54.1045,53.9295,53.947,184858.0
2016-01-20 11:50:00,61.68,61.69,61.56,61.62,137121.0,53.947,53.9558,53.8421,53.8946,137121.0
2016-01-20 12:00:00,61.62,61.7,61.47,61.54,189108.0,53.8946,53.9645,53.7634,53.8246,189108.0
2016-01-20 12:10:00,61.53,61.6,61.47,61.53,177098.0,53.8158,53.8771,53.7634,53.8158,177098.0
2016-01-20 12:20:00,61.53,61.53,61.29,61.36,238874.0,53.8158,53.8158,53.6059,53.6672,238874.0
2016-01-20 12:30:00,61.35,61.58,61.35,61.51,152715.0,53.6584,53.8596,53.6584,53.7984,152715.0
2016-01-20 12:40:00,61.5,61.74,61.49,61.73,171512.0,53.7896,53.9995,53.7809,53.9908,171512.0
2016-01-20 12:50:00,61.73,62.2,61.69,62.16,280613.0,53.9908,54.4018,53.9558,54.3669,280613.0
2016-01-20 13:00:00,62.16,62.28,62.01,62.1,221089.0,54.3669,54.4718,54.2357,54.3144,221089.0
2016-01-20 13:10:00,62.1,62.17,61.94,61.98,142122.0,54.3144,54.3756,54.1744,54.2094,142122.0
2016-01-20 13:20:00,61.98,62.29,61.92,62.15,215719.0,54.2094,54.4806,54.1569,54.3581,215719.0
2016-01-20 13:30:00,62.14,62.34,62.12,62.27,230047.0,54.3494,54.5243,54.3319,54.4631,230047.0
2016-01-20 13:40:00,62.27,62.44,62.23,62.38,280565.0,54.4631,54.6118,54.4281,54.5593,280565.0
2016-01-20 13:50:00,62.38,62.6,62.37,62.5,203237.0,54.5593,54.7517,54.5505,54.6642,203237.0
2016-01-20 14:00:00,62.5,62.55,62.38,62.45,223704.0,54.6642,54.708,54.5593,54.6205,223704.0
2016-01-20 14:10:00,62.45,62.71,62.44,62.65,163609.0,54.6205,54.8479,54.6118,54.7954,163609.0
2016-01-20 14:20:00,62.66,62.71,62.51,62.58,138599.0,54.8042,54.8479,54.673,54.7342,138599.0
2016-01-20 14:30:00,62.59,62.62,62.42,62.62,161187.0,54.7429,54.7692,54.5943,54.7692,161187.0
2016-01-20 14:40:00,62.62,62.65,62.51,62.63,113508.0,54.7692,54.7954,54.673,54.7779,113508.0
2016-01-20 14:50:00,62.64,62.78,62.61,62.66,156785.0,54.7867,54.9091,54.7604,54.8042,156785.0
2016-01-20 15:00:00,62.67,62.94,62.59,62.86,156887.0,54.8129,55.0491,54.7429,54.9791,156887.0
2016-01-20 15:10:00,62.86,63.33,62.84,63.29,174141.0,54.9791,55.3902,54.9616,55.3552,174141.0
2016-01-20 15:20:00,63.3,63.54,63.26,63.5,205954.0,55.3639,55.5738,55.3289,55.5389,205954.0
2016-01-20 15:30:00,63.5,63.54,63.33,63.48,249145.0,55.5389,55.5738,55.3902,55.5214,249145.0
2016-01-20 15:40:00,63.48,63.49,62.99,63.14,296079.0,55.5214,55.5301,55.0928,55.224,296079.0
2016-01-20 15:50:00,63.14,63.22,62.98,63.05,461885.0,55.224,55.294,55.0841,55.1453,461885.0
2016-01-21 09:30:00,63.0,63.53,62.81,63.27,216945.0,55.1015,55.5651,54.9354,55.3377,216945.0
2016-01-21 09:40:00,63.27,63.34,62.64,62.71,151808.0,55.3377,55.3989,54.7867,54.8479,151808.0
2016-01-21 09:50:00,62.71,63.07,62.71,62.99,105977.0,54.8479,55.1628,54.8479,55.0928,105977.0
2016-01-21 10:00:00,62.99,63.38,62.99,63.38,130745.0,55.0928,55.4339,55.0928,55.4339,130745.0
2016-01-21 10:10:00,63.37,63.75,63.37,63.63,207163.0,55.4252,55.7575,55.4252,55.6526,207163.0
2016-01-21 10:20:00,63.62,63.89,63.58,63.89,208289.0,55.6438,55.88,55.6088,55.88,208289.0
2016-01-21 10:30:00,63.89,63.99,63.7,63.87,186555.0,55.88,55.9674,55.7138,55.8625,186555.0
2016-01-21 10:40:00,63.9,64.32,63.87,64.02,184617.0,55.8887,56.2561,55.8625,55.9937,184617.0
2016-01-21 10:50:00,64.02,64.06,63.64,63.65,117112.0,55.9937,56.0287,55.6613,55.6701,117112.0
2016-01-21 11:00:00,63.66,64.14,63.5,63.99,117863.0,55.6788,56.0986,55.5389,55.9674,117863.0
2016-01-21 11:10:00,63.99,64.06,63.72,63.89,90203.0,55.9674,56.0287,55.7313,55.88,90203.0
2016-01-21 11:20:00,63.91,63.93,63.5,63.56,80109.0,55.8975,55.915,55.5389,55.5913,80109.0
2016-01-21 11:30:00,63.56,63.84,63.55,63.79,88773.0,55.5913,55.8362,55.5826,55.7925,88773.0
2016-01-21 11:40:00,63.78,63.78,63.6,63.77,74946.0,55.7838,55.7838,55.6263,55.775,74946.0
2016-01-21 11:50:00,63.77,63.99,63.73,63.99,99322.0,55.775,55.9674,55.74,55.9674,99322.0
2016-01-21 12:00:00,63.99,64.22,63.99,64.14,114523.0,55.9674,56.1686,55.9674,56.0986,114523.0
2016-01-21 12:10:00,64.14,64.15,63.96,64.05,71530.0,56.0986,56.1074,55.9412,56.0199,71530.0
2016-01-21 12:20:00,64.05,64.08,63.89,64.07,123483.0,56.0199,56.0461,55.88,56.0374,123483.0
2016-01-21 12:30:00,64.07,64.27,64.06,64.17,114991.0,56.0374,56.2123,56.0287,56.1249,114991.0
2016-01-21 12:40:00,64.19,64.2,63.98,64.02,117067.0,56.1424,56.1511,55.9587,55.9937,117067.0
2016-01-21 12:50:00,64.02,64.08,63.95,64.07,77806.0,55.9937,56.0461,55.9324,56.0374,77806.0
2016-01-21 13:00:00,64.07,64.15,64.01,64.09,69139.0,56.0374,56.1074,55.9849,56.0549,69139.0
2016-01-21 13:10:00,64.09,64.13,63.91,63.91,83036.0,56.0549,56.0899,55.8975,55.8975,83036.0
2016-01-21 13:20:00,63.9,63.91,63.7,63.71,78872.0,55.8887,55.8975,55.7138,55.7225,78872.0
2016-01-21 13:30:00,63.71,63.73,63.5,63.72,123076.0,55.7225,55.74,55.5389,55.7313,123076.0
2016-01-21 13:40:00,63.72,63.76,63.64,63.71,74578.0,55.7313,55.7663,55.6613,55.7225,74578.0
2016-01-21 13:50:00,63.71,63.72,63.4,63.5,167104.0,55.7225,55.7313,55.4514,55.5389,167104.0
2016-01-21 14:00:00,63.5,63.54,63.2,63.22,182291.0,55.5389,55.5738,55.2765,55.294,182291.0
2016-01-21 14:10:00,63.22,63.22,62.83,62.86,268616.0,55.294,55.294,54.9529,54.9791,268616.0
2016-01-21 14:20:00,62.86,62.93,62.69,62.88,303432.0,54.9791,55.0403,54.8304,54.9966,303432.0
2016-01-21 14:30:00,62.89,63.17,62.88,63.11,337773.0,55.0053,55.2502,54.9966,55.1978,337773.0
2016-01-21 14:40:00,63.1,63.19,62.79,62.79,307738.0,55.189,55.2677,54.9179,54.9179,307738.0
2016-01-21 14:50:00,62.79,63.14,62.78,63.14,189981.0,54.9179,55.224,54.9091,55.224,189981.0
2016-01-21 15:00:00,63.14,63.14,62.71,62.78,277629.0,55.224,55.224,54.8479,54.9091,277629.0
2016-01-21 15:10:00,62.8,62.97,62.76,62.86,248943.0,54.9266,55.0753,54.8916,54.9791,248943.0
2016-01-21 15:20:00,62.86,62.86,62.63,62.66,372121.0,54.9791,54.9791,54.7779,54.8042,372121.0
2016-01-21 15:30:00,62.66,62.73,62.62,62.71,562053.0,54.8042,54.8654,54.7692,54.8479,562053.0
2016-01-21 15:40:00,62.71,62.72,62.51,62.6,602303.0,54.8479,54.8567,54.673,54.7517,602303.0
2016-01-21 15:50:00,62.59,62.81,62.58,62.62,730788.0,54.7429,54.9354,54.7342,54.7692,730788.0
2016-01-22 09:30:00,58.39,58.89,56.64,56.68,4683976.0,51.0695,51.5068,49.5389,49.5739,4683976.0
2016-01-22 09:40:00,56.69,57.03,56.09,56.17,2641129.0,49.5826,49.88,49.0579,49.1278,2641129.0
2016-01-22 09:50:00,56.17,56.85,55.99,56.36,2405295.0,49.1278,49.7226,48.9704,49.294,2405295.0
2016-01-22 10:00:00,56.36,57.2,56.26,56.7,2029697.0,49.294,50.0287,49.2066,49.5914,2029697.0
2016-01-22 10:10:00,56.69,57.01,56.04,56.54,1555085.0,49.5826,49.8625,49.0141,49.4515,1555085.0
2016-01-22 10:20:00,56.53,56.64,56.1,56.11,891106.0,49.4427,49.5389,49.0666,49.0754,891106.0
2016-01-22 10:30:00,56.11,56.26,55.91,55.91,1426521.0,49.0754,49.2066,48.9004,48.9004,1426521.0
2016-01-22 10:40:00,55.92,56.24,55.85,56.08,796600.0,48.9092,49.1891,48.848,49.0491,796600.0
2016-01-22 10:50:00,56.09,56.18,55.99,56.09,611642.0,49.0579,49.1366,48.9704,49.0579,611642.0
2016-01-22 11:00:00,56.09,56.13,55.8,55.82,693212.0,49.0579,49.0929,48.8042,48.8217,693212.0
2016-01-22 11:10:00,55.83,55.83,55.54,55.58,1054944.0,48.8305,48.8305,48.5768,48.6118,1054944.0
2016-01-22 11:20:00,55.58,55.71,55.06,55.06,1286153.0,48.6118,48.7255,48.157,48.157,1286153.0
2016-01-22 11:30:00,55.07,55.2,54.6,54.68,1670846.0,48.1657,48.2795,47.7547,47.8246,1670846.0
2016-01-22 11:40:00,54.69,54.94,54.14,54.36,2044172.0,47.8334,48.052,47.3523,47.5448,2044172.0
2016-01-22 11:50:00,54.36,54.88,54.36,54.56,863235.0,47.5448,47.9996,47.5448,47.7197,863235.0
2016-01-22 12:00:00,54.56,55.29,54.55,55.29,927788.0,47.7197,48.3582,47.7109,48.3582,927788.0
2016-01-22 12:10:00,55.28,55.5,55.15,55.38,560450.0,48.3494,48.5418,48.2357,48.4369,560450.0
2016-01-22 12:20:00,55.38,55.41,55.0,55.14,506733.0,48.4369,48.4631,48.1045,48.227,506733.0
2016-01-22 12:30:00,55.14,55.18,54.88,55.18,456672.0,48.227,48.262,47.9996,48.262,456672.0
2016-01-22 12:40:00,55.17,55.17,54.81,54.99,342272.0,48.2532,48.2532,47.9383,48.0958,342272.0
2016-01-22 12:50:00,54.99,55.07,54.66,54.99,596487.0,48.0958,48.1657,47.8072,48.0958,596487.0
2016-01-22 13:00:00,54.99,55.0,54.76,54.86,323102.0,48.0958,48.1045,47.8946,47.9821,323102.0
2016-01-22 13:10:00,54.85,55.09,54.84,54.98,516694.0,47.9733,48.1832,47.9646,48.087,516694.0
2016-01-22 13:20:00,54.98,55.0,54.82,54.97,371651.0,48.087,48.1045,47.9471,48.0783,371651.0
2016-01-22 13:30:00,54.97,55.0,54.85,54.95,413259.0,48.0783,48.1045,47.9733,48.0608,413259.0
2016-01-22 13:40:00,54.95,55.35,54.84,55.35,609987.0,48.0608,48.4106,47.9646,48.4106,609987.0
2016-01-22 13:50:00,55.35,55.46,55.11,55.27,482194.0,48.4106,48.5069,48.2007,48.3407,482194.0
2016-01-22 14:00:00,55.28,55.28,55.06,55.19,476331.0,48.3494,48.3494,48.157,48.2707,476331.0
2016-01-22 14:10:00,55.19,55.21,54.93,55.15,482157.0,48.2707,48.2882,48.0433,48.2357,482157.0
2016-01-22 14:20:00,55.15,55.16,54.81,54.9,300014.0,48.2357,48.2445,47.9383,48.0171,300014.0
2016-01-22 14:30:00,54.89,54.93,54.61,54.62,365312.0,48.0083,48.0433,47.7634,47.7722,365312.0
2016-01-22 14:40:00,54.61,54.86,54.6,54.79,467233.0,47.7634,47.9821,47.7547,47.9209,467233.0
2016-01-22 14:50:00,54.78,54.88,54.76,54.82,256598.0,47.9121,47.9996,47.8946,47.9471,256598.0
2016-01-22 15:00:00,54.83,54.83,54.6,54.69,473502.0,47.9558,47.9558,47.7547,47.8334,473502.0
2016-01-22 15:10:00,54.69,54.85,54.58,54.83,624248.0,47.8334,47.9733,47.7372,47.9558,624248.0
2016-01-22 15:20:00,54.83,55.0,54.76,54.76,789157.0,47.9558,48.1045,47.8946,47.8946,789157.0
2016-01-22 15:30:00,54.77,55.02,54.76,54.9,794897.0,47.9034,48.122,47.8946,48.0171,794897.0
2016-01-22 15:40:00,54.91,55.21,54.89,55.15,1498405.0,48.0258,48.2882,48.0083,48.2357,1498405.0
2016-01-22 15:50:00,55.16,55.22,54.88,55.03,3143129.0,48.2445,48.2969,47.9996,48.1308,3143129.0
2016-01-25 09:30:00,54.46,55.34,54.14,55.28,1304192.0,47.6322,48.4019,47.3523,48.3494,1304192.0
2016-01-25 09:40:00,55.29,55.55,55.11,55.28,731879.0,48.3582,48.5856,48.2007,48.3494,731879.0
2016-01-25 09:50:00,55.28,55.59,55.17,55.3,745930.0,48.3494,48.6206,48.2532,48.3669,745930.0
2016-01-25 10:00:00,55.31,55.66,55.26,55.38,646728.0,48.3757,48.6818,48.3319,48.4369,646728.0
2016-01-25 10:10:00,55.39,55.45,55.17,55.4,550752.0,48.4456,48.4981,48.2532,48.4544,550752.0
2016-01-25 10:20:00,55.4,55.54,55.29,55.35,454939.0,48.4544,48.5768,48.3582,48.4106,454939.0
2016-01-25 10:30:00,55.35,55.44,55.18,55.32,462253.0,48.4106,48.4894,48.262,48.3844,462253.0
2016-01-25 10:40:00,55.32,55.32,54.95,55.01,528606.0,48.3844,48.3844,48.0608,48.1133,528606.0
2016-01-25 10:50:00,55.0,55.1,54.99,55.06,447169.0,48.1045,48.192,48.0958,48.157,447169.0
2016-01-25 11:00:00,55.06,55.06,54.93,54.97,413439.0,48.157,48.157,48.0433,48.0783,413439.0
2016-01-25 11:10:00,54.97,55.28,54.96,55.28,682195.0,48.0783,48.3494,48.0695,48.3494,682195.0
2016-01-25 11:20:00,55.28,55.59,55.21,55.58,698340.0,48.3494,48.6206,48.2882,48.6118,698340.0
2016-01-25 11:30:00,55.57,55.63,55.45,55.49,397157.0,48.6031,48.6555,48.4981,48.5331,397157.0
2016-01-25 11:40:00,55.49,55.66,55.46,55.56,373658.0,48.5331,48.6818,48.5069,48.5943,373658.0
2016-01-25 11:50:00,55.57,55.69,55.55,55.56,232064.0,48.6031,48.708,48.5856,48.5943,232064.0
2016-01-25 12:00:00,55.55,55.64,55.38,55.39,304776.0,48.5856,48.6643,48.4369,48.4456,304776.0
2016-01-25 12:10:00,55.39,55.44,55.28,55.35,247465.0,48.4456,48.4894,48.3494,48.4106,247465.0
2016-01-25 12:20:00,55.35,55.63,55.3,55.6,294403.0,48.4106,48.6555,48.3669,48.6293,294403.0
2016-01-25 12:30:00,55.59,55.65,55.51,55.62,304203.0,48.6206,48.673,48.5506,48.6468,304203.0
2016-01-25 12:40:00,55.62,55.77,55.61,55.64,299182.0,48.6468,48.778,48.638,48.6643,299182.0
2016-01-25 12:50:00,55.64,55.64,55.46,55.62,239962.0,48.6643,48.6643,48.5069,48.6468,239962.0
2016-01-25 13:00:00,55.62,55.7,55.51,55.6,229384.0,48.6468,48.7168,48.5506,48.6293,229384.0
2016-01-25 13:10:00,55.6,55.68,55.54,55.67,189637.0,48.6293,48.6993,48.5768,48.6905,189637.0
2016-01-25 13:20:00,55.68,55.73,55.6,55.6,181339.0,48.6993,48.743,48.6293,48.6293,181339.0
2016-01-25 13:30:00,55.61,55.64,55.58,55.62,212614.0,48.638,48.6643,48.6118,48.6468,212614.0
2016-01-25 13:40:00,55.63,55.74,55.61,55.62,323184.0,48.6555,48.7517,48.638,48.6468,323184.0
2016-01-25 13:50:00,55.63,55.63,55.52,55.54,234641.0,48.6555,48.6555,48.5593,48.5768,234641.0
2016-01-25 14:00:00,55.53,55.58,55.49,55.57,267463.0,48.5681,48.6118,48.5331,48.6031,267463.0
2016-01-25 14:10:00,55.56,55.57,55.47,55.51,211719.0,48.5943,48.6031,48.5156,48.5506,211719.0
2016-01-25 14:20:00,55.51,55.55,55.47,55.55,240527.0,48.5506,48.5856,48.5156,48.5856,240527.0
2016-01-25 14:30:00,55.56,55.57,55.36,55.41,290465.0,48.5943,48.6031,48.4194,48.4631,290465.0
2016-01-25 14:40:00,55.41,55.41,55.2,55.27,280580.0,48.4631,48.4631,48.2795,48.3407,280580.0
2016-01-25 14:50:00,55.26,55.34,55.21,55.22,328302.0,48.3319,48.4019,48.2882,48.2969,328302.0
2016-01-25 15:00:00,55.21,55.31,55.1,55.16,328346.0,48.2882,48.3757,48.192,48.2445,328346.0
2016-01-25 15:10:00,55.16,55.19,55.1,55.18,524515.0,48.2445,48.2707,48.192,48.262,524515.0
2016-01-25 15:20:00,55.18,55.19,55.08,55.12,583408.0,48.262,48.2707,48.1745,48.2095,583408.0
2016-01-25 15:30:00,55.12,55.16,54.94,55.0,680263.0,48.2095,48.2445,48.052,48.1045,680263.0
2016-01-25 15:40:00,55.01,55.08,54.94,55.0,621004.0,48.1133,48.1745,48.052,48.1045,621004.0
2016-01-25 15:50:00,55.0,55.04,54.94,55.01,975587.0,48.1045,48.1395,48.052,48.1133,975587.0
2016-01-26 09:30:00,55.2,55.59,55.08,55.34,542217.0,48.2795,48.6206,48.1745,48.4019,542217.0
2016-01-26 09:40:00,55.36,55.62,55.34,55.44,279652.0,48.4194,48.6468,48.4019,48.4894,279652.0
2016-01-26 09:50:00,55.45,55.45,55.08,55.16,566945.0,48.4981,48.4981,48.1745,48.2445,566945.0
2016-01-26 10:00:00,55.16,55.62,55.16,55.59,510421.0,48.2445,48.6468,48.2445,48.6206,510421.0
2016-01-26 10:10:00,55.58,55.74,55.56,55.72,345719.0,48.6118,48.7517,48.5943,48.7343,345719.0
2016-01-26 10:20:00,55.72,55.74,55.37,55.39,408690.0,48.7343,48.7517,48.4281,48.4456,408690.0
2016-01-26 10:30:00,55.4,55.55,55.39,55.51,303676.0,48.4544,48.5856,48.4456,48.5506,303676.0
2016-01-26 10:40:00,55.51,55.57,55.44,55.44,243590.0,48.5506,48.6031,48.4894,48.4894,243590.0
2016-01-26 10:50:00,55.44,55.51,55.37,55.44,231994.0,48.4894,48.5506,48.4281,48.4894,231994.0
2016-01-26 11:00:00,55.43,55.57,55.42,55.5,202821.0,48.4806,48.6031,48.4719,48.5418,202821.0
2016-01-26 11:10:00,55.49,55.54,55.41,55.49,215321.0,48.5331,48.5768,48.4631,48.5331,215321.0
2016-01-26 11:20:00,55.5,55.52,55.43,55.48,199624.0,48.5418,48.5593,48.4806,48.5243,199624.0
2016-01-26 11:30:00,55.49,55.51,55.29,55.37,167875.0,48.5331,48.5506,48.3582,48.4281,167875.0
2016-01-26 11:40:00,55.37,55.38,55.3,55.34,134338.0,48.4281,48.4369,48.3669,48.4019,134338.0
2016-01-26 11:50:00,55.33,55.4,55.32,55.34,157326.0,48.3932,48.4544,48.3844,48.4019,157326.0
2016-01-26 12:00:00,55.34,55.48,55.32,55.43,191055.0,48.4019,48.5243,48.3844,48.4806,191055.0
2016-01-26 12:10:00,55.42,55.55,55.39,55.53,176641.0,48.4719,48.5856,48.4456,48.5681,176641.0
2016-01-26 12:20:00,55.53,55.58,55.46,55.58,203901.0,48.5681,48.6118,48.5069,48.6118,203901.0
2016-01-26 12:30:00,55.58,55.59,55.44,55.44,140744.0,48.6118,48.6206,48.4894,48.4894,140744.0
2016-01-26 12:40:00,55.45,55.53,55.44,55.46,136506.0,48.4981,48.5681,48.4894,48.5069,136506.0
2016-01-26 12:50:00,55.47,55.49,55.37,55.4,134875.0,48.5156,48.5331,48.4281,48.4544,134875.0
2016-01-26 13:00:00,55.4,55.43,55.35,55.37,203158.0,48.4544,48.4806,48.4106,48.4281,203158.0
2016-01-26 13:10:00,55.38,55.44,55.36,55.37,260106.0,48.4369,48.4894,48.4194,48.4281,260106.0
2016-01-26 13:20:00,55.37,55.45,55.31,55.31,274415.0,48.4281,48.4981,48.3757,48.3757,274415.0
2016-01-26 13:30:00,55.32,55.33,55.2,55.22,279570.0,48.3844,48.3932,48.2795,48.2969,279570.0
2016-01-26 13:40:00,55.21,55.31,55.15,55.17,359602.0,48.2882,48.3757,48.2357,48.2532,359602.0
2016-01-26 13:50:00,55.17,55.23,55.14,55.19,217285.0,48.2532,48.3057,48.227,48.2707,217285.0
2016-01-26 14:00:00,55.19,55.2,55.1,55.16,235607.0,48.2707,48.2795,48.192,48.2445,235607.0
2016-01-26 14:10:00,55.16,55.23,55.15,55.19,351027.0,48.2445,48.3057,48.2357,48.2707,351027.0
2016-01-26 14:20:00,55.18,55.22,55.09,55.11,291899.0,48.262,48.2969,48.1832,48.2007,291899.0
2016-01-26 14:30:00,55.11,55.14,54.98,55.0,388454.0,48.2007,48.227,48.087,48.1045,388454.0
2016-01-26 14:40:00,55.0,55.15,54.99,55.1,290614.0,48.1045,48.2357,48.0958,48.192,290614.0
2016-01-26 14:50:00,55.09,55.12,55.04,55.06,269421.0,48.1832,48.2095,48.1395,48.157,269421.0
2016-01-26 15:00:00,55.05,55.11,55.02,55.03,260731.0,48.1483,48.2007,48.122,48.1308,260731.0
2016-01-26 15:10:00,55.03,55.1,55.0,55.03,359425.0,48.1308,48.192,48.1045,48.1308,359425.0
2016-01-26 15:20:00,55.02,55.07,54.99,55.02,339091.0,48.122,48.1657,48.0958,48.122,339091.0
2016-01-26 15:30:00,55.02,55.06,54.96,55.05,409805.0,48.122,48.157,48.0695,48.1483,409805.0
2016-01-26 15:40:00,55.05,55.14,55.04,55.07,552949.0,48.1483,48.227,48.1395,48.1657,552949.0
2016-01-26 15:50:00,55.08,55.1,55.02,55.08,717317.0,48.1745,48.192,48.122,48.1745,717317.0
2016-01-27 09:30:00,55.37,55.77,55.17,55.75,419095.0,48.4281,48.778,48.2532,48.7605,419095.0
2016-01-27 09:40:00,55.76,55.82,55.56,55.65,338468.0,48.7692,48.8217,48.5943,48.673,338468.0
2016-01-27 09:50:00,55.65,55.66,55.45,55.63,247391.0,48.673,48.6818,48.4981,48.6555,247391.0
2016-01-27 10:00:00,55.63,55.7,55.35,55.4,276326.0,48.6555,48.7168,48.4106,48.4544,276326.0
2016-01-27 10:10:00,55.4,55.51,55.31,55.36,294223.0,48.4544,48.5506,48.3757,48.4194,294223.0
2016-01-27 10:20:00,55.36,55.4,55.22,55.23,203560.0,48.4194,48.4544,48.2969,48.3057,203560.0
2016-01-27 10:30:00,55.22,55.39,55.22,55.36,246097.0,48.2969,48.4456,48.2969,48.4194,246097.0
2016-01-27 10:40:00,55.36,55.38,55.25,55.29,223651.0,48.4194,48.4369,48.3232,48.3582,223651.0
2016-01-27 10:50:00,55.29,55.3,55.08,55.19,196604.0,48.3582,48.3669,48.1745,48.2707,196604.0
2016-01-27 11:00:00,55.19,55.3,55.16,55.27,283010.0,48.2707,48.3669,48.2445,48.3407,283010.0
2016-01-27 11:10:00,55.26,55.38,55.22,55.33,216880.0,48.3319,48.4369,48.2969,48.3932,216880.0
2016-01-27 11:20:00,55.33,55.42,55.31,55.39,276027.0,48.3932,48.4719,48.3757,48.4456,276027.0
2016-01-27 11:30:00,55.39,55.5,55.34,55.44,360124.0,48.4456,48.5418,48.4019,48.4894,360124.0
2016-01-27 11:40:00,55.44,55.49,55.39,55.41,275266.0,48.4894,48.5331,48.4456,48.4631,275266.0
2016-01-27 11:50:00,55.41,55.46,55.31,55.43,184053.0,48.4631,48.5069,48.3757,48.4806,184053.0
2016-01-27 12:00:00,55.42,55.51,55.36,55.4,217881.0,48.4719,48.5506,48.4194,48.4544,217881.0
2016-01-27 12:10:00,55.39,55.44,55.36,55.38,250923.0,48.4456,48.4894,48.4194,48.4369,250923.0
2016-01-27 12:20:00,55.38,55.4,55.29,55.33,130653.0,48.4369,48.4544,48.3582,48.3932,130653.0
2016-01-27 12:30:00,55.33,55.36,55.28,55.31,192502.0,48.3932,48.4194,48.3494,48.3757,192502.0
2016-01-27 12:40:00,55.3,55.35,55.26,55.35,145752.0,48.3669,48.4106,48.3319,48.4106,145752.0
2016-01-27 12:50:00,55.35,55.39,55.28,55.3,144347.0,48.4106,48.4456,48.3494,48.3669,144347.0
2016-01-27 13:00:00,55.3,55.36,55.27,55.35,91362.0,48.3669,48.4194,48.3407,48.4106,91362.0
2016-01-27 13:10:00,55.36,55.42,55.27,55.3,165202.0,48.4194,48.4719,48.3407,48.3669,165202.0
2016-01-27 13:20:00,55.3,55.42,55.28,55.33,113268.0,48.3669,48.4719,48.3494,48.3932,113268.0
2016-01-27 13:30:00,55.33,55.45,55.33,55.37,129914.0,48.3932,48.4981,48.3932,48.4281,129914.0
2016-01-27 13:40:00,55.37,55.41,55.32,55.38,125628.0,48.4281,48.4631,48.3844,48.4369,125628.0
2016-01-27 13:50:00,55.38,55.41,55.27,55.4,172695.0,48.4369,48.4631,48.3407,48.4544,172695.0
2016-01-27 14:00:00,55.39,55.49,54.87,54.88,368011.0,48.4456,48.5331,47.9908,47.9996,368011.0
2016-01-27 14:10:00,54.87,55.02,54.75,54.99,188424.0,47.9908,48.122,47.8859,48.0958,188424.0
2016-01-27 14:20:00,55.0,55.1,54.92,55.0,404409.0,48.1045,48.192,48.0346,48.1045,404409.0
2016-01-27 14:30:00,55.0,55.03,54.78,54.79,206819.0,48.1045,48.1308,47.9121,47.9209,206819.0
2016-01-27 14:40:00,54.79,54.87,54.64,54.81,232272.0,47.9209,47.9908,47.7897,47.9383,232272.0
2016-01-27 14:50:00,54.8,54.91,54.66,54.75,165199.0,47.9296,48.0258,47.8072,47.8859,165199.0
2016-01-27 15:00:00,54.75,54.75,54.49,54.66,242035.0,47.8859,47.8859,47.6585,47.8072,242035.0
2016-01-27 15:10:00,54.66,54.66,54.43,54.55,240690.0,47.8072,47.8072,47.606,47.7109,240690.0
2016-01-27 15:20:00,54.55,54.69,54.42,54.59,272924.0,47.7109,47.8334,47.5972,47.7459,272924.0
2016-01-27 15:30:00,54.59,54.79,54.58,54.67,266073.0,47.7459,47.9209,47.7372,47.8159,266073.0
2016-01-27 15:40:00,54.67,54.72,54.57,54.62,403519.0,47.8159,47.8596,47.7284,47.7722,403519.0
2016-01-27 15:50:00,54.61,54.68,54.45,54.51,976373.0,47.7634,47.8246,47.6235,47.676,976373.0
2016-01-28 09:30:00,54.68,54.76,53.61,53.62,543857.0,47.8246,47.8946,46.8888,46.8975,543857.0
2016-01-28 09:40:00,53.63,54.68,53.06,53.52,613784.0,46.9063,47.8246,46.4077,46.8101,613784.0
2016-01-28 09:50:00,53.51,53.7,53.46,53.68,439466.0,46.8013,46.9675,46.7576,46.95,439466.0
2016-01-28 10:00:00,53.7,53.7,53.4,53.47,339550.0,46.9675,46.9675,46.7051,46.7663,339550.0
2016-01-28 10:10:00,53.45,53.46,53.04,53.05,514090.0,46.7489,46.7576,46.3903,46.399,514090.0
2016-01-28 10:20:00,53.05,53.23,52.89,52.93,422646.0,46.399,46.5564,46.2591,46.294,422646.0
2016-01-28 10:30:00,52.93,53.01,52.8,52.99,322978.0,46.294,46.364,46.1803,46.3465,322978.0
2016-01-28 10:40:00,52.99,53.02,52.83,52.98,269154.0,46.3465,46.3728,46.2066,46.3378,269154.0
2016-01-28 10:50:00,52.98,53.07,52.89,52.99,314597.0,46.3378,46.4165,46.2591,46.3465,314597.0
2016-01-28 11:00:00,52.99,53.19,52.99,53.01,348631.0,46.3465,46.5214,46.3465,46.364,348631.0
2016-01-28 11:10:00,53.01,53.02,52.88,52.94,524665.0,46.364,46.3728,46.2503,46.3028,524665.0
2016-01-28 11:20:00,52.93,52.97,52.76,52.77,306402.0,46.294,46.329,46.1454,46.1541,306402.0
2016-01-28 11:30:00,52.77,52.82,52.63,52.73,327109.0,46.1541,46.1978,46.0317,46.1191,327109.0
2016-01-28 11:40:00,52.73,52.75,52.46,52.47,358933.0,46.1191,46.1366,45.883,45.8917,358933.0
2016-01-28 11:50:00,52.47,52.56,52.34,52.35,409902.0,45.8917,45.9704,45.778,45.7868,409902.0
2016-01-28 12:00:00,52.35,52.54,52.33,52.38,333302.0,45.7868,45.9529,45.7693,45.813,333302.0
2016-01-28 12:10:00,52.39,52.55,52.35,52.36,540027.0,45.8217,45.9617,45.7868,45.7955,540027.0
2016-01-28 12:20:00,52.36,52.55,52.35,52.5,428875.0,45.7955,45.9617,45.7868,45.918,428875.0
2016-01-28 12:30:00,52.5,52.57,52.43,52.49,433130.0,45.918,45.9792,45.8567,45.9092,433130.0
2016-01-28 12:40:00,52.49,52.53,52.37,52.38,284917.0,45.9092,45.9442,45.8043,45.813,284917.0
2016-01-28 12:50:00,52.37,52.41,52.23,52.27,289950.0,45.8043,45.8392,45.6818,45.7168,289950.0
2016-01-28 13:00:00,52.27,52.42,52.25,52.41,259490.0,45.7168,45.848,45.6993,45.8392,259490.0
2016-01-28 13:10:00,52.41,52.42,52.26,52.28,330225.0,45.8392,45.848,45.708,45.7255,330225.0
2016-01-28 13:20:00,52.28,52.37,52.15,52.36,325119.0,45.7255,45.8043,45.6118,45.7955,325119.0
2016-01-28 13:30:00,52.37,52.58,52.36,52.56,475532.0,45.8043,45.9879,45.7955,45.9704,475532.0
2016-01-28 13:40:00,52.57,52.61,52.46,52.49,421749.0,45.9792,46.0142,45.883,45.9092,421749.0
2016-01-28 13:50:00,52.5,52.73,52.48,52.67,398769.0,45.918,46.1191,45.9005,46.0666,398769.0
2016-01-28 14:00:00,52.68,52.9,52.66,52.75,435084.0,46.0754,46.2678,46.0579,46.1366,435084.0
2016-01-28 14:10:00,52.75,52.77,52.66,52.67,314630.0,46.1366,46.1541,46.0579,46.0666,314630.0
2016-01-28 14:20:00,52.67,52.78,52.67,52.77,432855.0,46.0666,46.1629,46.0666,46.1541,432855.0
2016-01-28 14:30:00,52.77,52.99,52.76,52.99,397755.0,46.1541,46.3465,46.1454,46.3465,397755.0
2016-01-28 14:40:00,52.99,53.02,52.86,52.9,507753.0,46.3465,46.3728,46.2328,46.2678,507753.0
2016-01-28 14:50:00,52.91,52.97,52.9,52.97,343054.0,46.2766,46.329,46.2678,46.329,343054.0
2016-01-28 15:00:00,52.96,52.99,52.87,52.94,494121.0,46.3203,46.3465,46.2416,46.3028,494121.0
2016-01-28 15:10:00,52.95,53.06,52.94,53.02,524658.0,46.3115,46.4077,46.3028,46.3728,524658.0
2016-01-28 15:20:00,53.02,53.02,52.89,52.95,400544.0,46.3728,46.3728,46.2591,46.3115,400544.0
2016-01-28 15:30:00,52.95,53.0,52.9,52.95,462685.0,46.3115,46.3553,46.2678,46.3115,462685.0
2016-01-28 15:40:00,52.94,53.0,52.83,52.86,579301.0,46.3028,46.3553,46.2066,46.2328,579301.0
2016-01-28 15:50:00,52.86,52.92,52.82,52.87,881957.0,46.2328,46.2853,46.1978,46.2416,881957.0
2016-01-29 09:30:00,53.15,53.57,53.05,53.5,390225.0,46.4865,46.8538,46.399,46.7926,390225.0
2016-01-29 09:40:00,53.5,53.71,53.29,53.42,361650.0,46.7926,46.9763,46.6089,46.7226,361650.0
2016-01-29 09:50:00,53.42,53.46,53.3,53.34,493069.0,46.7226,46.7576,46.6177,46.6526,493069.0
2016-01-29 10:00:00,53.34,53.38,53.29,53.35,643029.0,46.6526,46.6876,46.6089,46.6614,643029.0
2016-01-29 10:10:00,53.36,53.61,53.35,53.51,521926.0,46.6701,46.8888,46.6614,46.8013,521926.0
2016-01-29 10:20:00,53.51,53.55,53.38,53.4,345356.0,46.8013,46.8363,46.6876,46.7051,345356.0
2016-01-29 10:30:00,53.39,53.42,53.34,53.41,274176.0,46.6964,46.7226,46.6526,46.7139,274176.0
2016-01-29 10:40:00,53.41,53.52,53.38,53.49,333230.0,46.7139,46.8101,46.6876,46.7838,333230.0
2016-01-29 10:50:00,53.5,53.5,53.38,53.45,286026.0,46.7926,46.7926,46.6876,46.7489,286026.0
2016-01-29 11:00:00,53.45,53.51,53.43,53.46,348092.0,46.7489,46.8013,46.7314,46.7576,348092.0
2016-01-29 11:10:00,53.46,53.55,53.46,53.51,304214.0,46.7576,46.8363,46.7576,46.8013,304214.0
2016-01-29 11:20:00,53.52,53.53,53.37,53.42,242203.0,46.8101,46.8188,46.6789,46.7226,242203.0
2016-01-29 11:30:00,53.42,53.47,53.38,53.4,225855.0,46.7226,46.7663,46.6876,46.7051,225855.0
2016-01-29 11:40:00,53.4,53.45,53.29,53.3,298515.0,46.7051,46.7489,46.6089,46.6177,298515.0
2016-01-29 11:50:00,53.3,53.45,53.24,53.42,280849.0,46.6177,46.7489,46.5652,46.7226,280849.0
2016-01-29 12:00:00,53.43,53.48,53.38,53.42,135305.0,46.7314,46.7751,46.6876,46.7226,135305.0
2016-01-29 12:10:00,53.42,53.47,53.37,53.47,284348.0,46.7226,46.7663,46.6789,46.7663,284348.0
2016-01-29 12:20:00,53.48,53.48,53.42,53.47,176097.0,46.7751,46.7751,46.7226,46.7663,176097.0
2016-01-29 12:30:00,53.47,53.48,53.43,53.47,122714.0,46.7663,46.7751,46.7314,46.7663,122714.0
2016-01-29 12:40:00,53.47,53.48,53.41,53.43,132580.0,46.7663,46.7751,46.7139,46.7314,132580.0
2016-01-29 12:50:00,53.44,53.47,53.42,53.46,133412.0,46.7401,46.7663,46.7226,46.7576,133412.0
2016-01-29 13:00:00,53.46,53.46,53.39,53.42,125764.0,46.7576,46.7576,46.6964,46.7226,125764.0
2016-01-29 13:10:00,53.43,53.48,53.42,53.44,162034.0,46.7314,46.7751,46.7226,46.7401,162034.0
2016-01-29 13:20:00,53.44,53.47,53.41,53.43,144332.0,46.7401,46.7663,46.7139,46.7314,144332.0
2016-01-29 13:30:00,53.44,53.49,53.4,53.49,148288.0,46.7401,46.7838,46.7051,46.7838,148288.0
2016-01-29 13:40:00,53.49,53.59,53.45,53.5,252480.0,46.7838,46.8713,46.7489,46.7926,252480.0
2016-01-29 13:50:00,53.49,53.49,53.41,53.41,148493.0,46.7838,46.7838,46.7139,46.7139,148493.0
2016-01-29 14:00:00,53.41,53.45,53.39,53.43,155537.0,46.7139,46.7489,46.6964,46.7314,155537.0
2016-01-29 14:10:00,53.42,53.51,53.39,53.48,148031.0,46.7226,46.8013,46.6964,46.7751,148031.0
2016-01-29 14:20:00,53.48,53.51,53.43,53.47,297831.0,46.7751,46.8013,46.7314,46.7663,297831.0
2016-01-29 14:30:00,53.46,53.47,53.43,53.44,225603.0,46.7576,46.7663,46.7314,46.7401,225603.0
2016-01-29 14:40:00,53.45,53.45,53.38,53.4,321969.0,46.7489,46.7489,46.6876,46.7051,321969.0
2016-01-29 14:50:00,53.4,53.46,53.38,53.41,199467.0,46.7051,46.7576,46.6876,46.7139,199467.0
2016-01-29 15:00:00,53.41,53.46,53.39,53.46,198859.0,46.7139,46.7576,46.6964,46.7576,198859.0
2016-01-29 15:10:00,53.46,53.47,53.39,53.43,445301.0,46.7576,46.7663,46.6964,46.7314,445301.0
2016-01-29 15:20:00,53.42,53.46,53.41,53.44,336538.0,46.7226,46.7576,46.7139,46.7401,336538.0
2016-01-29 15:30:00,53.44,53.55,53.4,53.47,452064.0,46.7401,46.8363,46.7051,46.7663,452064.0
2016-01-29 15:40:00,53.48,53.58,53.44,53.54,506292.0,46.7751,46.8626,46.7401,46.8276,506292.0
2016-01-29 15:50:00,53.54,53.57,53.41,53.5,1496566.0,46.8276,46.8538,46.7139,46.7926,1496566.0
2016-02-01 09:30:00,53.41,53.44,53.0,53.28,369614.0,46.7139,46.7401,46.3553,46.6002,369614.0
2016-02-01 09:40:00,53.27,53.36,53.15,53.23,217582.0,46.5914,46.6701,46.4865,46.5564,217582.0
2016-02-01 09:50:00,53.22,53.29,53.13,53.24,208729.0,46.5477,46.6089,46.469,46.5652,208729.0
2016-02-01 10:00:00,53.24,53.26,53.04,53.25,238950.0,46.5652,46.5827,46.3903,46.5739,238950.0
2016-02-01 10:10:00,53.26,53.5,53.24,53.38,240239.0,46.5827,46.7926,46.5652,46.6876,240239.0
2016-02-01 10:20:00,53.38,53.45,53.24,53.32,204431.0,46.6876,46.7489,46.5652,46.6351,204431.0
2016-02-01 10:30:00,53.32,53.46,53.31,53.41,291737.0,46.6351,46.7576,46.6264,46.7139,291737.0
2016-02-01 10:40:00,53.4,53.43,53.36,53.38,362392.0,46.7051,46.7314,46.6701,46.6876,362392.0
2016-02-01 10:50:00,53.39,53.72,53.36,53.72,296870.0,46.6964,46.985,46.6701,46.985,296870.0
2016-02-01 11:00:00,53.72,53.82,53.66,53.75,343629.0,46.985,47.0725,46.9325,47.0112,343629.0
2016-02-01 11:10:00,53.75,53.97,53.69,53.91,388905.0,47.0112,47.2037,46.9588,47.1512,388905.0
2016-02-01 11:20:00,53.91,54.0,53.8,54.0,259017.0,47.1512,47.2299,47.055,47.2299,259017.0
2016-02-01 11:30:00,53.99,54.13,53.98,54.11,335333.0,47.2212,47.3436,47.2124,47.3261,335333.0
2016-02-01 11:40:00,54.12,54.18,54.07,54.09,195586.0,47.3349,47.3873,47.2911,47.3086,195586.0
2016-02-01 11:50:00,54.09,54.11,53.99,54.08,208098.0,47.3086,47.3261,47.2212,47.2999,208098.0
2016-02-01 12:00:00,54.07,54.11,53.94,54.01,140919.0,47.2911,47.3261,47.1774,47.2386,140919.0
2016-02-01 12:10:00,54.0,54.1,53.97,54.02,150119.0,47.2299,47.3174,47.2037,47.2474,150119.0
2016-02-01 12:20:00,54.01,54.01,53.92,54.0,130603.0,47.2386,47.2386,47.1599,47.2299,130603.0
2016-02-01 12:30:00,54.0,54.03,53.98,54.03,135385.0,47.2299,47.2561,47.2124,47.2561,135385.0
2016-02-01 12:40:00,54.03,54.08,54.0,54.01,154769.0,47.2561,47.2999,47.2299,47.2386,154769.0
2016-02-01 12:50:00,54.0,54.02,53.92,53.99,86367.0,47.2299,47.2474,47.1599,47.2212,86367.0
2016-02-01 13:00:00,53.98,54.15,53.98,53.99,130204.0,47.2124,47.3611,47.2124,47.2212,130204.0
2016-02-01 13:10:00,54.0,54.03,53.92,53.93,101957.0,47.2299,47.2561,47.1599,47.1687,101957.0
2016-02-01 13:20:00,53.93,54.1,53.92,54.09,163920.0,47.1687,47.3174,47.1599,47.3086,163920.0
2016-02-01 13:30:00,54.08,54.1,54.02,54.1,124558.0,47.2999,47.3174,47.2474,47.3174,124558.0
2016-02-01 13:40:00,54.08,54.2,54.08,54.18,165914.0,47.2999,47.4048,47.2999,47.3873,165914.0
2016-02-01 13:50:00,54.17,54.23,54.1,54.22,154701.0,47.3786,47.4311,47.3174,47.4223,154701.0
2016-02-01 14:00:00,54.22,54.3,54.18,54.18,141095.0,47.4223,47.4923,47.3873,47.3873,141095.0
2016-02-01 14:10:00,54.18,54.25,54.18,54.23,109465.0,47.3873,47.4486,47.3873,47.4311,109465.0
2016-02-01 14:20:00,54.24,54.41,54.23,54.4,143141.0,47.4398,47.5885,47.4311,47.5797,143141.0
2016-02-01 14:30:00,54.39,54.51,54.37,54.51,164098.0,47.571,47.676,47.5535,47.676,164098.0
2016-02-01 14:40:00,54.51,54.54,54.47,54.5,266503.0,47.676,47.7022,47.641,47.6672,266503.0
2016-02-01 14:50:00,54.51,54.68,54.48,54.66,206407.0,47.676,47.8246,47.6497,47.8072,206407.0
2016-02-01 15:00:00,54.65,54.68,54.56,54.59,167251.0,47.7984,47.8246,47.7197,47.7459,167251.0
2016-02-01 15:10:00,54.59,54.82,54.57,54.8,209130.0,47.7459,47.9471,47.7284,47.9296,209130.0
2016-02-01 15:20:00,54.81,54.95,54.79,54.92,447824.0,47.9383,48.0608,47.9209,48.0346,447824.0
2016-02-01 15:30:00,54.92,54.99,54.85,54.87,282535.0,48.0346,48.0958,47.9733,47.9908,282535.0
2016-02-01 15:40:00,54.86,54.98,54.77,54.79,452358.0,47.9821,48.087,47.9034,47.9209,452358.0
2016-02-01 15:50:00,54.79,54.82,54.68,54.68,499458.0,47.9209,47.9471,47.8246,47.8246,499458.0
2016-02-02 09:30:00,54.33,54.39,53.92,53.95,446684.0,47.5185,47.571,47.1599,47.1862,446684.0
2016-02-02 09:40:00,53.94,53.94,53.67,53.72,215617.0,47.1774,47.1774,46.9413,46.985,215617.0
2016-02-02 09:50:00,53.71,53.9,53.66,53.88,339085.0,46.9763,47.1424,46.9325,47.1249,339085.0
2016-02-02 10:00:00,53.89,54.02,53.77,53.98,264197.0,47.1337,47.2474,47.0287,47.2124,264197.0
2016-02-02 10:10:00,53.98,53.99,53.81,53.89,203965.0,47.2124,47.2212,47.0637,47.1337,203965.0
2016-02-02 10:20:00,53.89,53.9,53.75,53.85,263644.0,47.1337,47.1424,47.0112,47.0987,263644.0
2016-02-02 10:30:00,53.86,53.86,53.51,53.6,443827.0,47.1074,47.1074,46.8013,46.88,443827.0
2016-02-02 10:40:00,53.61,53.61,53.49,53.56,230554.0,46.8888,46.8888,46.7838,46.8451,230554.0
2016-02-02 10:50:00,53.57,53.74,53.56,53.7,254843.0,46.8538,47.0025,46.8451,46.9675,254843.0
2016-02-02 11:00:00,53.71,53.72,53.65,53.71,279629.0,46.9763,46.985,46.9238,46.9763,279629.0
2016-02-02 11:10:00,53.71,54.04,53.7,54.0,384484.0,46.9763,47.2649,46.9675,47.2299,384484.0
2016-02-02 11:20:00,54.0,54.05,53.93,53.98,317435.0,47.2299,47.2736,47.1687,47.2124,317435.0
2016-02-02 11:30:00,53.98,54.13,53.97,54.1,179727.0,47.2124,47.3436,47.2037,47.3174,179727.0
2016-02-02 11:40:00,54.1,54.12,53.99,54.0,332282.0,47.3174,47.3349,47.2212,47.2299,332282.0
2016-02-02 11:50:00,54.0,54.01,53.9,53.94,187172.0,47.2299,47.2386,47.1424,47.1774,187172.0
2016-02-02 12:00:00,53.94,53.98,53.81,53.81,165515.0,47.1774,47.2124,47.0637,47.0637,165515.0
2016-02-02 12:10:00,53.81,53.85,53.74,53.81,127529.0,47.0637,47.0987,47.0025,47.0637,127529.0
2016-02-02 12:20:00,53.81,53.91,53.8,53.91,132977.0,47.0637,47.1512,47.055,47.1512,132977.0
2016-02-02 12:30:00,53.9,54.02,53.84,54.01,202565.0,47.1424,47.2474,47.09,47.2386,202565.0
2016-02-02 12:40:00,54.01,54.04,53.94,53.95,208361.0,47.2386,47.2649,47.1774,47.1862,208361.0
2016-02-02 12:50:00,53.94,53.95,53.82,53.86,126044.0,47.1774,47.1862,47.0725,47.1074,126044.0
2016-02-02 13:00:00,53.86,53.97,53.85,53.87,137130.0,47.1074,47.2037,47.0987,47.1162,137130.0
2016-02-02 13:10:00,53.88,53.96,53.86,53.93,137795.0,47.1249,47.1949,47.1074,47.1687,137795.0
2016-02-02 13:20:00,53.92,53.99,53.83,53.97,216607.0,47.1599,47.2212,47.0812,47.2037,216607.0
2016-02-02 13:30:00,53.97,53.98,53.88,53.91,135878.0,47.2037,47.2124,47.1249,47.1512,135878.0
2016-02-02 13:40:00,53.9,53.98,53.88,53.95,210629.0,47.1424,47.2124,47.1249,47.1862,210629.0
2016-02-02 13:50:00,53.96,53.96,53.84,53.89,172529.0,47.1949,47.1949,47.09,47.1337,172529.0
2016-02-02 14:00:00,53.89,53.94,53.83,53.9,200790.0,47.1337,47.1774,47.0812,47.1424,200790.0
2016-02-02 14:10:00,53.9,54.01,53.89,53.99,353315.0,47.1424,47.2386,47.1337,47.2212,353315.0
2016-02-02 14:20:00,54.0,54.1,53.95,53.98,266479.0,47.2299,47.3174,47.1862,47.2124,266479.0
2016-02-02 14:30:00,53.98,54.0,53.89,53.98,137095.0,47.2124,47.2299,47.1337,47.2124,137095.0
2016-02-02 14:40:00,53.98,54.0,53.94,53.99,109967.0,47.2124,47.2299,47.1774,47.2212,109967.0
2016-02-02 14:50:00,53.99,54.02,53.86,53.88,196123.0,47.2212,47.2474,47.1074,47.1249,196123.0
2016-02-02 15:00:00,53.88,53.92,53.8,53.81,240408.0,47.1249,47.1599,47.055,47.0637,240408.0
2016-02-02 15:10:00,53.81,53.86,53.74,53.86,212032.0,47.0637,47.1074,47.0025,47.1074,212032.0
2016-02-02 15:20:00,53.85,53.89,53.77,53.8,231927.0,47.0987,47.1337,47.0287,47.055,231927.0
2016-02-02 15:30:00,53.8,53.91,53.79,53.87,306943.0,47.055,47.1512,47.0462,47.1162,306943.0
2016-02-02 15:40:00,53.87,53.95,53.83,53.86,449561.0,47.1162,47.1862,47.0812,47.1074,449561.0
2016-02-02 15:50:00,53.86,53.87,53.66,53.67,910528.0,47.1074,47.1162,46.9325,46.9413,910528.0
2016-02-03 09:30:00,54.0,54.12,53.68,53.82,238229.0,47.2299,47.3349,46.95,47.0725,238229.0
2016-02-03 09:40:00,53.81,53.9,53.62,53.72,217263.0,47.0637,47.1424,46.8975,46.985,217263.0
2016-02-03 09:50:00,53.73,53.86,53.62,53.68,407179.0,46.9937,47.1074,46.8975,46.95,407179.0
2016-02-03 10:00:00,53.67,53.67,53.22,53.23,349622.0,46.9413,46.9413,46.5477,46.5564,349622.0
2016-02-03 10:10:00,53.22,53.25,52.85,53.02,293428.0,46.5477,46.5739,46.2241,46.3728,293428.0
2016-02-03 10:20:00,53.01,53.07,52.88,52.99,301954.0,46.364,46.4165,46.2503,46.3465,301954.0
2016-02-03 10:30:00,52.98,53.05,52.83,53.0,512157.0,46.3378,46.399,46.2066,46.3553,512157.0
2016-02-03 10:40:00,52.99,53.3,52.93,53.27,295739.0,46.3465,46.6177,46.294,46.5914,295739.0
2016-02-03 10:50:00,53.26,53.66,53.24,53.56,244623.0,46.5827,46.9325,46.5652,46.8451,244623.0
2016-02-03 11:00:00,53.57,53.57,53.17,53.28,143430.0,46.8538,46.8538,46.504,46.6002,143430.0
2016-02-03 11:10:00,53.28,53.58,53.18,53.53,129678.0,46.6002,46.8626,46.5127,46.8188,129678.0
2016-02-03 11:20:00,53.54,53.63,53.44,53.58,200639.0,46.8276,46.9063,46.7401,46.8626,200639.0
2016-02-03 11:30:00,53.58,53.66,53.44,53.65,282013.0,46.8626,46.9325,46.7401,46.9238,282013.0
2016-02-03 11:40:00,53.66,53.85,53.65,53.69,233667.0,46.9325,47.0987,46.9238,46.9588,233667.0
2016-02-03 11:50:00,53.69,53.76,53.57,53.63,223496.0,46.9588,47.02,46.8538,46.9063,223496.0
2016-02-03 12:00:00,53.63,53.69,53.49,53.59,154366.0,46.9063,46.9588,46.7838,46.8713,154366.0
2016-02-03 12:10:00,53.59,53.59,53.39,53.39,169286.0,46.8713,46.8713,46.6964,46.6964,169286.0
2016-02-03 12:20:00,53.39,53.55,53.37,53.49,136797.0,46.6964,46.8363,46.6789,46.7838,136797.0
2016-02-03 12:30:00,53.5,53.51,53.31,53.42,116372.0,46.7926,46.8013,46.6264,46.7226,116372.0
2016-02-03 12:40:00,53.4,53.46,53.31,53.43,123977.0,46.7051,46.7576,46.6264,46.7314,123977.0
2016-02-03 12:50:00,53.43,53.56,53.34,53.53,104142.0,46.7314,46.8451,46.6526,46.8188,104142.0
2016-02-03 13:00:00,53.53,53.6,53.47,53.47,102570.0,46.8188,46.88,46.7663,46.7663,102570.0
2016-02-03 13:10:00,53.47,53.55,53.42,53.48,63731.0,46.7663,46.8363,46.7226,46.7751,63731.0
2016-02-03 13:20:00,53.49,53.56,53.41,53.54,92443.0,46.7838,46.8451,46.7139,46.8276,92443.0
2016-02-03 13:30:00,53.54,53.54,53.39,53.4,116397.0,46.8276,46.8276,46.6964,46.7051,116397.0
2016-02-03 13:40:00,53.39,53.57,53.39,53.55,77034.0,46.6964,46.8538,46.6964,46.8363,77034.0
2016-02-03 13:50:00,53.56,53.58,53.46,53.47,105148.0,46.8451,46.8626,46.7576,46.7663,105148.0
2016-02-03 14:00:00,53.47,53.54,53.43,53.48,238950.0,46.7663,46.8276,46.7314,46.7751,238950.0
2016-02-03 14:10:00,53.47,53.58,53.45,53.49,164045.0,46.7663,46.8626,46.7489,46.7838,164045.0
2016-02-03 14:20:00,53.49,53.98,53.48,53.91,264135.0,46.7838,47.2124,46.7751,47.1512,264135.0
2016-02-03 14:30:00,53.91,54.13,53.9,54.05,273685.0,47.1512,47.3436,47.1424,47.2736,273685.0
2016-02-03 14:40:00,54.06,54.25,53.99,54.16,204854.0,47.2824,47.4486,47.2212,47.3698,204854.0
2016-02-03 14:50:00,54.17,54.2,54.0,54.18,158001.0,47.3786,47.4048,47.2299,47.3873,158001.0
2016-02-03 15:00:00,54.18,54.26,54.1,54.19,147469.0,47.3873,47.4573,47.3174,47.3961,147469.0
2016-02-03 15:10:00,54.22,54.29,54.06,54.12,180226.0,47.4223,47.4835,47.2824,47.3349,180226.0
2016-02-03 15:20:00,54.11,54.14,53.93,53.96,155884.0,47.3261,47.3523,47.1687,47.1949,155884.0
2016-02-03 15:30:00,53.96,54.07,53.88,53.94,197167.0,47.1949,47.2911,47.1249,47.1774,197167.0
2016-02-03 15:40:00,53.95,54.12,53.89,54.03,243681.0,47.1862,47.3349,47.1337,47.2561,243681.0
2016-02-03 15:50:00,54.03,54.12,54.03,54.11,686586.0,47.2561,47.3349,47.2561,47.3261,686586.0
2016-02-04 09:30:00,54.08,54.15,53.81,53.99,300782.0,47.2999,47.3611,47.0637,47.2212,300782.0
2016-02-04 09:40:00,53.98,54.11,53.81,54.01,196998.0,47.2124,47.3261,47.0637,47.2386,196998.0
2016-02-04 09:50:00,53.99,54.18,53.95,54.13,293301.0,47.2212,47.3873,47.1862,47.3436,293301.0
2016-02-04 10:00:00,54.14,54.2,53.91,54.11,278771.0,47.3523,47.4048,47.1512,47.3261,278771.0
2016-02-04 10:10:00,54.1,54.46,54.02,54.39,225238.0,47.3174,47.6322,47.2474,47.571,225238.0
2016-02-04 10:20:00,54.38,54.38,54.17,54.23,200342.0,47.5623,47.5623,47.3786,47.4311,200342.0
2016-02-04 10:30:00,54.23,54.35,54.15,54.3,240830.0,47.4311,47.536,47.3611,47.4923,240830.0
2016-02-04 10:40:00,54.3,54.32,54.24,54.29,217391.0,47.4923,47.5098,47.4398,47.4835,217391.0
2016-02-04 10:50:00,54.29,54.46,54.26,54.44,293354.0,47.4835,47.6322,47.4573,47.6147,293354.0
2016-02-04 11:00:00,54.43,54.45,54.22,54.26,173792.0,47.606,47.6235,47.4223,47.4573,173792.0
2016-02-04 11:10:00,54.26,54.3,54.08,54.09,142489.0,47.4573,47.4923,47.2999,47.3086,142489.0
2016-02-04 11:20:00,54.08,54.31,54.08,54.23,109745.0,47.2999,47.501,47.2999,47.4311,109745.0
2016-02-04 11:30:00,54.22,54.25,54.12,54.2,137514.0,47.4223,47.4486,47.3349,47.4048,137514.0
2016-02-04 11:40:00,54.2,54.21,53.94,54.1,194707.0,47.4048,47.4136,47.1774,47.3174,194707.0
2016-02-04 11:50:00,54.09,54.16,54.02,54.08,179668.0,47.3086,47.3698,47.2474,47.2999,179668.0
2016-02-04 12:00:00,54.08,54.28,54.06,54.23,160735.0,47.2999,47.4748,47.2824,47.4311,160735.0
2016-02-04 12:10:00,54.24,54.28,54.14,54.18,106769.0,47.4398,47.4748,47.3523,47.3873,106769.0
2016-02-04 12:20:00,54.19,54.21,54.11,54.18,87367.0,47.3961,47.4136,47.3261,47.3873,87367.0
2016-02-04 12:30:00,54.17,54.31,54.12,54.3,110990.0,47.3786,47.501,47.3349,47.4923,110990.0
2016-02-04 12:40:00,54.3,54.33,54.23,54.32,119985.0,47.4923,47.5185,47.4311,47.5098,119985.0
2016-02-04 12:50:00,54.33,54.34,54.26,54.29,100523.0,47.5185,47.5273,47.4573,47.4835,100523.0
2016-02-04 13:00:00,54.3,54.36,54.28,54.34,130597.0,47.4923,47.5448,47.4748,47.5273,130597.0
2016-02-04 13:10:00,54.33,54.45,54.33,54.33,127735.0,47.5185,47.6235,47.5185,47.5185,127735.0
2016-02-04 13:20:00,54.32,54.35,54.23,54.28,88572.0,47.5098,47.536,47.4311,47.4748,88572.0
2016-02-04 13:30:00,54.28,54.31,54.26,54.3,120625.0,47.4748,47.501,47.4573,47.4923,120625.0
2016-02-04 13:40:00,54.31,54.31,54.15,54.17,96488.0,47.501,47.501,47.3611,47.3786,96488.0
2016-02-04 13:50:00,54.18,54.25,54.15,54.19,87999.0,47.3873,47.4486,47.3611,47.3961,87999.0
2016-02-04 14:00:00,54.2,54.21,54.08,54.12,97765.0,47.4048,47.4136,47.2999,47.3349,97765.0
2016-02-04 14:10:00,54.13,54.3,54.12,54.27,74646.0,47.3436,47.4923,47.3349,47.466,74646.0
2016-02-04 14:20:00,54.27,54.29,54.13,54.15,90833.0,47.466,47.4835,47.3436,47.3611,90833.0
2016-02-04 14:30:00,54.15,54.27,54.11,54.13,140509.0,47.3611,47.466,47.3261,47.3436,140509.0
2016-02-04 14:40:00,54.13,54.24,54.13,54.21,103562.0,47.3436,47.4398,47.3436,47.4136,103562.0
2016-02-04 14:50:00,54.21,54.33,54.17,54.31,153961.0,47.4136,47.5185,47.3786,47.501,153961.0
2016-02-04 15:00:00,54.31,54.33,54.22,54.27,134849.0,47.501,47.5185,47.4223,47.466,134849.0
2016-02-04 15:10:00,54.26,54.32,54.2,54.2,150194.0,47.4573,47.5098,47.4048,47.4048,150194.0
2016-02-04 15:20:00,54.21,54.31,54.2,54.26,99448.0,47.4136,47.501,47.4048,47.4573,99448.0
2016-02-04 15:30:00,54.26,54.32,54.21,54.3,131708.0,47.4573,47.5098,47.4136,47.4923,131708.0
2016-02-04 15:40:00,54.3,54.36,54.27,54.33,203443.0,47.4923,47.5448,47.466,47.5185,203443.0
2016-02-04 15:50:00,54.32,54.41,54.29,54.38,302443.0,47.5098,47.5885,47.4835,47.5623,302443.0
2016-02-05 09:30:00,54.72,54.81,54.47,54.81,484413.0,47.8596,47.9383,47.641,47.9383,484413.0
2016-02-05 09:40:00,54.81,54.85,54.34,54.45,194036.0,47.9383,47.9733,47.5273,47.6235,194036.0
2016-02-05 09:50:00,54.46,54.63,54.42,54.54,168583.0,47.6322,47.7809,47.5972,47.7022,168583.0
2016-02-05 10:00:00,54.55,54.67,54.51,54.51,199090.0,47.7109,47.8159,47.676,47.676,199090.0
2016-02-05 10:10:00,54.51,54.56,54.32,54.32,195859.0,47.676,47.7197,47.5098,47.5098,195859.0
2016-02-05 10:20:00,54.3,54.38,54.12,54.21,224351.0,47.4923,47.5623,47.3349,47.4136,224351.0
2016-02-05 10:30:00,54.21,54.39,54.19,54.38,147386.0,47.4136,47.571,47.3961,47.5623,147386.0
2016-02-05 10:40:00,54.38,54.55,54.36,54.43,130150.0,47.5623,47.7109,47.5448,47.606,130150.0
2016-02-05 10:50:00,54.44,54.45,54.24,54.26,152810.0,47.6147,47.6235,47.4398,47.4573,152810.0
2016-02-05 11:00:00,54.26,54.3,54.18,54.26,165783.0,47.4573,47.4923,47.3873,47.4573,165783.0
2016-02-05 11:10:00,54.26,54.35,54.18,54.23,255741.0,47.4573,47.536,47.3873,47.4311,255741.0
2016-02-05 11:20:00,54.23,54.31,54.15,54.22,239666.0,47.4311,47.501,47.3611,47.4223,239666.0
2016-02-05 11:30:00,54.22,54.26,54.15,54.19,208474.0,47.4223,47.4573,47.3611,47.3961,208474.0
2016-02-05 11:40:00,54.19,54.31,54.15,54.3,153709.0,47.3961,47.501,47.3611,47.4923,153709.0
2016-02-05 11:50:00,54.3,54.34,54.18,54.24,215725.0,47.4923,47.5273,47.3873,47.4398,215725.0
2016-02-05 12:00:00,54.23,54.31,54.16,54.19,150876.0,47.4311,47.501,47.3698,47.3961,150876.0
2016-02-05 12:10:00,54.18,54.2,54.04,54.09,121189.0,47.3873,47.4048,47.2649,47.3086,121189.0
2016-02-05 12:20:00,54.07,54.18,54.06,54.16,124187.0,47.2911,47.3873,47.2824,47.3698,124187.0
2016-02-05 12:30:00,54.16,54.28,54.14,54.25,123776.0,47.3698,47.4748,47.3523,47.4486,123776.0
2016-02-05 12:40:00,54.25,54.25,54.15,54.16,111871.0,47.4486,47.4486,47.3611,47.3698,111871.0
2016-02-05 12:50:00,54.16,54.17,54.03,54.07,242931.0,47.3698,47.3786,47.2561,47.2911,242931.0
2016-02-05 13:00:00,54.06,54.22,54.04,54.21,146035.0,47.2824,47.4223,47.2649,47.4136,146035.0
2016-02-05 13:10:00,54.21,54.22,54.08,54.09,122664.0,47.4136,47.4223,47.2999,47.3086,122664.0
2016-02-05 13:20:00,54.1,54.15,54.04,54.1,154320.0,47.3174,47.3611,47.2649,47.3174,154320.0
2016-02-05 13:30:00,54.1,54.12,54.06,54.07,156604.0,47.3174,47.3349,47.2824,47.2911,156604.0
2016-02-05 13:40:00,54.07,54.1,53.97,54.0,189683.0,47.2911,47.3174,47.2037,47.2299,189683.0
2016-02-05 13:50:00,54.01,54.08,53.98,54.02,185800.0,47.2386,47.2999,47.2124,47.2474,185800.0
2016-02-05 14:00:00,54.03,54.05,53.91,53.96,165910.0,47.2561,47.2736,47.1512,47.1949,165910.0
2016-02-05 14:10:00,53.95,53.95,53.82,53.89,135833.0,47.1862,47.1862,47.0725,47.1337,135833.0
2016-02-05 14:20:00,53.89,53.94,53.84,53.9,186557.0,47.1337,47.1774,47.09,47.1424,186557.0
2016-02-05 14:30:00,53.9,54.03,53.89,54.0,170575.0,47.1424,47.2561,47.1337,47.2299,170575.0
2016-02-05 14:40:00,54.0,54.02,53.93,54.0,184599.0,47.2299,47.2474,47.1687,47.2299,184599.0
2016-02-05 14:50:00,54.01,54.03,53.96,53.99,194183.0,47.2386,47.2561,47.1949,47.2212,194183.0
2016-02-05 15:00:00,53.99,54.02,53.89,54.01,228551.0,47.2212,47.2474,47.1337,47.2386,228551.0
2016-02-05 15:10:00,54.01,54.09,53.99,54.07,216822.0,47.2386,47.3086,47.2212,47.2911,216822.0
2016-02-05 15:20:00,54.07,54.07,53.93,53.96,304481.0,47.2911,47.2911,47.1687,47.1949,304481.0
2016-02-05 15:30:00,53.95,53.98,53.89,53.91,333566.0,47.1862,47.2124,47.1337,47.1512,333566.0
2016-02-05 15:40:00,53.91,53.99,53.88,53.93,371631.0,47.1512,47.2212,47.1249,47.1687,371631.0
2016-02-05 15:50:00,53.93,53.98,53.81,53.98,507770.0,47.1687,47.2124,47.0637,47.2124,507770.0
2016-02-08 09:30:00,53.24,53.45,52.86,52.9,384196.0,46.5652,46.7489,46.2328,46.2678,384196.0
2016-02-08 09:40:00,52.9,52.99,52.82,52.93,362627.0,46.2678,46.3465,46.1978,46.294,362627.0
2016-02-08 09:50:00,52.91,52.96,52.72,52.86,305153.0,46.2766,46.3203,46.1104,46.2328,305153.0
2016-02-08 10:00:00,52.85,52.97,52.74,52.77,296669.0,46.2241,46.329,46.1279,46.1541,296669.0
2016-02-08 10:10:00,52.78,52.93,52.72,52.81,296407.0,46.1629,46.294,46.1104,46.1891,296407.0
2016-02-08 10:20:00,52.8,52.86,52.73,52.75,210048.0,46.1803,46.2328,46.1191,46.1366,210048.0
2016-02-08 10:30:00,52.75,52.84,52.7,52.77,281606.0,46.1366,46.2153,46.0929,46.1541,281606.0
2016-02-08 10:40:00,52.78,52.82,52.66,52.72,266487.0,46.1629,46.1978,46.0579,46.1104,266487.0
2016-02-08 10:50:00,52.73,52.77,52.66,52.7,140961.0,46.1191,46.1541,46.0579,46.0929,140961.0
2016-02-08 11:00:00,52.7,52.73,52.52,52.54,392052.0,46.0929,46.1191,45.9354,45.9529,392052.0
2016-02-08 11:10:00,52.54,52.58,52.47,52.55,227323.0,45.9529,45.9879,45.8917,45.9617,227323.0
2016-02-08 11:20:00,52.55,52.59,52.5,52.57,261833.0,45.9617,45.9967,45.918,45.9792,261833.0
2016-02-08 11:30:00,52.57,52.62,52.51,52.57,166557.0,45.9792,46.0229,45.9267,45.9792,166557.0
2016-02-08 11:40:00,52.56,52.7,52.54,52.59,130700.0,45.9704,46.0929,45.9529,45.9967,130700.0
2016-02-08 11:50:00,52.59,52.61,52.54,52.55,314017.0,45.9967,46.0142,45.9529,45.9617,314017.0
2016-02-08 12:00:00,52.55,52.74,52.53,52.72,410457.0,45.9617,46.1279,45.9442,46.1104,410457.0
2016-02-08 12:10:00,52.72,52.74,52.56,52.57,179447.0,46.1104,46.1279,45.9704,45.9792,179447.0
2016-02-08 12:20:00,52.58,52.64,52.56,52.64,92072.0,45.9879,46.0404,45.9704,46.0404,92072.0
2016-02-08 12:30:00,52.65,52.73,52.56,52.59,283611.0,46.0491,46.1191,45.9704,45.9967,283611.0
2016-02-08 12:40:00,52.59,52.67,52.58,52.61,84004.0,45.9967,46.0666,45.9879,46.0142,84004.0
2016-02-08 12:50:00,52.62,52.65,52.54,52.61,76264.0,46.0229,46.0491,45.9529,46.0142,76264.0
2016-02-08 13:00:00,52.61,52.62,52.53,52.62,99933.0,46.0142,46.0229,45.9442,46.0229,99933.0
2016-02-08 13:10:00,52.61,52.63,52.52,52.54,251066.0,46.0142,46.0317,45.9354,45.9529,251066.0
2016-02-08 13:20:00,52.54,52.56,52.39,52.45,221444.0,45.9529,45.9704,45.8217,45.8742,221444.0
2016-02-08 13:30:00,52.45,52.5,52.42,52.47,184484.0,45.8742,45.918,45.848,45.8917,184484.0
2016-02-08 13:40:00,52.48,52.48,52.3,52.31,226184.0,45.9005,45.9005,45.743,45.7518,226184.0
2016-02-08 13:50:00,52.31,52.37,52.26,52.31,278530.0,45.7518,45.8043,45.708,45.7518,278530.0
2016-02-08 14:00:00,52.31,52.38,52.29,52.35,193731.0,45.7518,45.813,45.7343,45.7868,193731.0
2016-02-08 14:10:00,52.35,52.38,52.24,52.29,134873.0,45.7868,45.813,45.6906,45.7343,134873.0
2016-02-08 14:20:00,52.29,52.34,52.24,52.25,213272.0,45.7343,45.778,45.6906,45.6993,213272.0
2016-02-08 14:30:00,52.24,52.34,52.23,52.28,104886.0,45.6906,45.778,45.6818,45.7255,104886.0
2016-02-08 14:40:00,52.29,52.41,52.25,52.36,113999.0,45.7343,45.8392,45.6993,45.7955,113999.0
2016-02-08 14:50:00,52.36,52.38,52.27,52.31,158647.0,45.7955,45.813,45.7168,45.7518,158647.0
2016-02-08 15:00:00,52.31,52.44,52.28,52.4,324723.0,45.7518,45.8655,45.7255,45.8305,324723.0
2016-02-08 15:10:00,52.41,52.49,52.37,52.44,345809.0,45.8392,45.9092,45.8043,45.8655,345809.0
2016-02-08 15:20:00,52.44,52.47,52.37,52.41,273246.0,45.8655,45.8917,45.8043,45.8392,273246.0
2016-02-08 15:30:00,52.41,52.53,52.39,52.46,625238.0,45.8392,45.9442,45.8217,45.883,625238.0
2016-02-08 15:40:00,52.46,52.64,52.46,52.5,639827.0,45.883,46.0404,45.883,45.918,639827.0
2016-02-08 15:50:00,52.5,52.53,52.31,52.4,778244.0,45.918,45.9442,45.7518,45.8305,778244.0
2016-02-09 09:30:00,52.26,52.4,52.03,52.15,334950.0,45.708,45.8305,45.5069,45.6118,334950.0
2016-02-09 09:40:00,52.12,52.74,51.91,52.72,249359.0,45.5856,46.1279,45.4019,46.1104,249359.0
2016-02-09 09:50:00,52.72,52.96,52.67,52.78,419713.0,46.1104,46.3203,46.0666,46.1629,419713.0
2016-02-09 10:00:00,52.78,53.0,52.74,52.91,278854.0,46.1629,46.3553,46.1279,46.2766,278854.0
2016-02-09 10:10:00,52.91,53.0,52.71,52.86,206290.0,46.2766,46.3553,46.1016,46.2328,206290.0
2016-02-09 10:20:00,52.86,52.99,52.79,52.99,171959.0,46.2328,46.3465,46.1716,46.3465,171959.0
2016-02-09 10:30:00,52.99,53.0,52.84,52.95,221051.0,46.3465,46.3553,46.2153,46.3115,221051.0
2016-02-09 10:40:00,52.95,52.96,52.78,52.82,238090.0,46.3115,46.3203,46.1629,46.1978,238090.0
2016-02-09 10:50:00,52.82,52.82,52.62,52.73,143802.0,46.1978,46.1978,46.0229,46.1191,143802.0
2016-02-09 11:00:00,52.73,52.92,52.71,52.9,137098.0,46.1191,46.2853,46.1016,46.2678,137098.0
2016-02-09 11:10:00,52.91,53.02,52.84,52.92,235161.0,46.2766,46.3728,46.2153,46.2853,235161.0
2016-02-09 11:20:00,52.92,53.0,52.92,52.93,163435.0,46.2853,46.3553,46.2853,46.294,163435.0
2016-02-09 11:30:00,52.93,53.0,52.71,52.74,140708.0,46.294,46.3553,46.1016,46.1279,140708.0
2016-02-09 11:40:00,52.75,52.86,52.71,52.71,135335.0,46.1366,46.2328,46.1016,46.1016,135335.0
2016-02-09 11:50:00,52.7,52.8,52.63,52.78,106347.0,46.0929,46.1803,46.0317,46.1629,106347.0
2016-02-09 12:00:00,52.78,52.88,52.74,52.84,112826.0,46.1629,46.2503,46.1279,46.2153,112826.0
2016-02-09 12:10:00,52.85,52.86,52.72,52.74,129998.0,46.2241,46.2328,46.1104,46.1279,129998.0
2016-02-09 12:20:00,52.75,52.82,52.7,52.77,112891.0,46.1366,46.1978,46.0929,46.1541,112891.0
2016-02-09 12:30:00,52.77,52.83,52.74,52.74,134798.0,46.1541,46.2066,46.1279,46.1279,134798.0
2016-02-09 12:40:00,52.75,52.78,52.65,52.72,107203.0,46.1366,46.1629,46.0491,46.1104,107203.0
2016-02-09 12:50:00,52.72,52.79,52.7,52.77,123797.0,46.1104,46.1716,46.0929,46.1541,123797.0
2016-02-09 13:00:00,52.76,52.78,52.69,52.69,83386.0,46.1454,46.1629,46.0841,46.0841,83386.0
2016-02-09 13:10:00,52.69,52.69,52.47,52.51,129466.0,46.0841,46.0841,45.8917,45.9267,129466.0
2016-02-09 13:20:00,52.52,52.54,52.46,52.5,154735.0,45.9354,45.9529,45.883,45.918,154735.0
2016-02-09 13:30:00,52.51,52.54,52.42,52.45,233955.0,45.9267,45.9529,45.848,45.8742,233955.0
2016-02-09 13:40:00,52.45,52.51,52.44,52.46,121212.0,45.8742,45.9267,45.8655,45.883,121212.0
2016-02-09 13:50:00,52.45,52.52,52.41,52.47,150419.0,45.8742,45.9354,45.8392,45.8917,150419.0
2016-02-09 14:00:00,52.47,52.72,52.47,52.72,221306.0,45.8917,46.1104,45.8917,46.1104,221306.0
2016-02-09 14:10:00,52.73,52.76,52.67,52.71,124694.0,46.1191,46.1454,46.0666,46.1016,124694.0
2016-02-09 14:20:00,52.71,52.74,52.55,52.61,106115.0,46.1016,46.1279,45.9617,46.0142,106115.0
2016-02-09 14:30:00,52.62,52.74,52.59,52.68,191061.0,46.0229,46.1279,45.9967,46.0754,191061.0
2016-02-09 14:40:00,52.69,52.8,52.65,52.7,225620.0,46.0841,46.1803,46.0491,46.0929,225620.0
2016-02-09 14:50:00,52.7,52.77,52.66,52.73,155949.0,46.0929,46.1541,46.0579,46.1191,155949.0
2016-02-09 15:00:00,52.73,52.93,52.7,52.84,313580.0,46.1191,46.294,46.0929,46.2153,313580.0
2016-02-09 15:10:00,52.84,52.86,52.68,52.7,259781.0,46.2153,46.2328,46.0754,46.0929,259781.0
2016-02-09 15:20:00,52.69,52.78,52.62,52.64,206851.0,46.0841,46.1629,46.0229,46.0404,206851.0
2016-02-09 15:30:00,52.63,52.73,52.61,52.68,252778.0,46.0317,46.1191,46.0142,46.0754,252778.0
2016-02-09 15:40:00,52.67,52.71,52.55,52.66,284391.0,46.0666,46.1016,45.9617,46.0579,284391.0
2016-02-09 15:50:00,52.66,52.68,52.56,52.63,457390.0,46.0579,46.0754,45.9704,46.0317,457390.0
2016-02-10 09:30:00,53.0,53.39,52.89,53.12,215657.0,46.3553,46.6964,46.2591,46.4602,215657.0
2016-02-10 09:40:00,53.1,53.25,52.99,53.23,128893.0,46.4427,46.5739,46.3465,46.5564,128893.0
2016-02-10 09:50:00,53.21,53.31,53.07,53.22,171476.0,46.5389,46.6264,46.4165,46.5477,171476.0
2016-02-10 10:00:00,53.22,53.27,53.01,53.11,152822.0,46.5477,46.5914,46.364,46.4515,152822.0
2016-02-10 10:10:00,53.12,53.27,53.11,53.25,163920.0,46.4602,46.5914,46.4515,46.5739,163920.0
2016-02-10 10:20:00,53.25,53.27,53.15,53.16,252280.0,46.5739,46.5914,46.4865,46.4952,252280.0
2016-02-10 10:30:00,53.17,53.43,53.17,53.25,289737.0,46.504,46.7314,46.504,46.5739,289737.0
2016-02-10 10:40:00,53.25,53.25,53.04,53.2,82505.0,46.5739,46.5739,46.3903,46.5302,82505.0
2016-02-10 10:50:00,53.21,53.21,52.87,52.9,148856.0,46.5389,46.5389,46.2416,46.2678,148856.0
2016-02-10 11:00:00,52.91,53.05,52.8,52.89,118498.0,46.2766,46.399,46.1803,46.2591,118498.0
2016-02-10 11:10:00,52.87,52.98,52.84,52.95,103855.0,46.2416,46.3378,46.2153,46.3115,103855.0
2016-02-10 11:20:00,52.94,53.03,52.88,52.91,119874.0,46.3028,46.3815,46.2503,46.2766,119874.0
2016-02-10 11:30:00,52.92,52.97,52.66,52.69,124980.0,46.2853,46.329,46.0579,46.0841,124980.0
2016-02-10 11:40:00,52.7,52.76,52.64,52.73,93576.0,46.0929,46.1454,46.0404,46.1191,93576.0
2016-02-10 11:50:00,52.74,52.74,52.62,52.62,188622.0,46.1279,46.1279,46.0229,46.0229,188622.0
2016-02-10 12:00:00,52.63,52.66,52.51,52.57,83188.0,46.0317,46.0579,45.9267,45.9792,83188.0
2016-02-10 12:10:00,52.56,52.57,52.42,52.49,111345.0,45.9704,45.9792,45.848,45.9092,111345.0
2016-02-10 12:20:00,52.49,52.63,52.49,52.57,157682.0,45.9092,46.0317,45.9092,45.9792,157682.0
2016-02-10 12:30:00,52.57,52.65,52.46,52.61,139585.0,45.9792,46.0491,45.883,46.0142,139585.0
2016-02-10 12:40:00,52.62,52.65,52.53,52.6,78244.0,46.0229,46.0491,45.9442,46.0054,78244.0
2016-02-10 12:50:00,52.61,52.68,52.5,52.66,117395.0,46.0142,46.0754,45.918,46.0579,117395.0
2016-02-10 13:00:00,52.67,52.67,52.55,52.57,110293.0,46.0666,46.0666,45.9617,45.9792,110293.0
2016-02-10 13:10:00,52.56,52.69,52.55,52.58,110247.0,45.9704,46.0841,45.9617,45.9879,110247.0
2016-02-10 13:20:00,52.59,52.63,52.46,52.53,123514.0,45.9967,46.0317,45.883,45.9442,123514.0
2016-02-10 13:30:00,52.53,52.58,52.47,52.53,88126.0,45.9442,45.9879,45.8917,45.9442,88126.0
2016-02-10 13:40:00,52.54,52.6,52.53,52.54,102582.0,45.9529,46.0054,45.9442,45.9529,102582.0
2016-02-10 13:50:00,52.54,52.57,52.49,52.56,80988.0,45.9529,45.9792,45.9092,45.9704,80988.0
2016-02-10 14:00:00,52.56,52.69,52.55,52.69,141367.0,45.9704,46.0841,45.9617,46.0841,141367.0
2016-02-10 14:10:00,52.7,52.75,52.63,52.69,99236.0,46.0929,46.1366,46.0317,46.0841,99236.0
2016-02-10 14:20:00,52.68,52.68,52.56,52.58,143382.0,46.0754,46.0754,45.9704,45.9879,143382.0
2016-02-10 14:30:00,52.58,52.66,52.53,52.53,124691.0,45.9879,46.0579,45.9442,45.9442,124691.0
2016-02-10 14:40:00,52.53,52.53,52.43,52.52,101021.0,45.9442,45.9442,45.8567,45.9354,101021.0
2016-02-10 14:50:00,52.52,52.61,52.49,52.59,138399.0,45.9354,46.0142,45.9092,45.9967,138399.0
2016-02-10 15:00:00,52.59,52.76,52.57,52.67,152514.0,45.9967,46.1454,45.9792,46.0666,152514.0
2016-02-10 15:10:00,52.66,52.73,52.47,52.48,139044.0,46.0579,46.1191,45.8917,45.9005,139044.0
2016-02-10 15:20:00,52.49,52.63,52.48,52.52,229732.0,45.9092,46.0317,45.9005,45.9354,229732.0
2016-02-10 15:30:00,52.52,52.57,52.35,52.38,204531.0,45.9354,45.9792,45.7868,45.813,204531.0
2016-02-10 15:40:00,52.38,52.47,52.31,52.42,286449.0,45.813,45.8917,45.7518,45.848,286449.0
2016-02-10 15:50:00,52.41,52.42,52.28,52.31,539558.0,45.8392,45.848,45.7255,45.7518,539558.0
2016-02-11 09:30:00,51.19,51.34,50.5,50.54,424088.0,44.7722,44.9034,44.1687,44.2037,424088.0
2016-02-11 09:40:00,50.54,50.79,50.27,50.63,225636.0,44.2037,44.4223,43.9675,44.2824,225636.0
2016-02-11 09:50:00,50.64,51.39,50.61,51.22,173173.0,44.2911,44.9471,44.2649,44.7984,173173.0
2016-02-11 10:00:00,51.21,51.59,51.09,51.38,419658.0,44.7897,45.122,44.6847,44.9384,419658.0
2016-02-11 10:10:00,51.39,51.42,51.15,51.24,264709.0,44.9471,44.9734,44.7372,44.8159,264709.0
2016-02-11 10:20:00,51.23,51.32,51.05,51.08,121355.0,44.8072,44.8859,44.6497,44.676,121355.0
2016-02-11 10:30:00,51.08,51.22,51.02,51.06,144209.0,44.676,44.7984,44.6235,44.6585,144209.0
2016-02-11 10:40:00,51.07,51.23,51.0,51.18,156521.0,44.6672,44.8072,44.606,44.7634,156521.0
2016-02-11 10:50:00,51.18,51.26,51.06,51.23,125724.0,44.7634,44.8334,44.6585,44.8072,125724.0
2016-02-11 11:00:00,51.23,51.27,51.11,51.2,156490.0,44.8072,44.8422,44.7022,44.7809,156490.0
2016-02-11 11:10:00,51.19,51.23,50.96,51.09,164746.0,44.7722,44.8072,44.571,44.6847,164746.0
2016-02-11 11:20:00,51.09,51.17,50.8,50.86,146761.0,44.6847,44.7547,44.4311,44.4836,146761.0
2016-02-11 11:30:00,50.85,50.94,50.79,50.93,137541.0,44.4748,44.5535,44.4223,44.5448,137541.0
2016-02-11 11:40:00,50.93,50.95,50.8,50.8,140846.0,44.5448,44.5623,44.4311,44.4311,140846.0
2016-02-11 11:50:00,50.8,51.01,50.79,50.95,101806.0,44.4311,44.6148,44.4223,44.5623,101806.0
2016-02-11 12:00:00,50.96,51.13,50.91,50.99,97637.0,44.571,44.7197,44.5273,44.5973,97637.0
2016-02-11 12:10:00,50.98,51.15,50.91,50.92,95680.0,44.5885,44.7372,44.5273,44.536,95680.0
2016-02-11 12:20:00,50.91,51.08,50.91,50.98,82745.0,44.5273,44.676,44.5273,44.5885,82745.0
2016-02-11 12:30:00,50.97,50.99,50.92,50.94,57089.0,44.5798,44.5973,44.536,44.5535,57089.0
2016-02-11 12:40:00,50.94,50.94,50.85,50.93,94534.0,44.5535,44.5535,44.4748,44.5448,94534.0
2016-02-11 12:50:00,50.93,51.01,50.89,50.96,129074.0,44.5448,44.6148,44.5098,44.571,129074.0
2016-02-11 13:00:00,50.95,50.96,50.79,50.87,229690.0,44.5623,44.571,44.4223,44.4923,229690.0
2016-02-11 13:10:00,50.87,50.92,50.83,50.91,97671.0,44.4923,44.536,44.4573,44.5273,97671.0
2016-02-11 13:20:00,50.9,50.93,50.84,50.85,134850.0,44.5186,44.5448,44.4661,44.4748,134850.0
2016-02-11 13:30:00,50.86,50.96,50.82,50.85,159839.0,44.4836,44.571,44.4486,44.4748,159839.0
2016-02-11 13:40:00,50.84,50.92,50.8,50.91,86547.0,44.4661,44.536,44.4311,44.5273,86547.0
2016-02-11 13:50:00,50.92,50.94,50.86,50.9,120391.0,44.536,44.5535,44.4836,44.5186,120391.0
2016-02-11 14:00:00,50.89,50.93,50.86,50.91,119843.0,44.5098,44.5448,44.4836,44.5273,119843.0
2016-02-11 14:10:00,50.92,50.97,50.86,50.86,180088.0,44.536,44.5798,44.4836,44.4836,180088.0
2016-02-11 14:20:00,50.86,50.92,50.81,50.84,161600.0,44.4836,44.536,44.4398,44.4661,161600.0
2016-02-11 14:30:00,50.84,50.99,50.74,50.98,259468.0,44.4661,44.5973,44.3786,44.5885,259468.0
2016-02-11 14:40:00,50.98,51.28,50.89,51.19,469584.0,44.5885,44.8509,44.5098,44.7722,469584.0
2016-02-11 14:50:00,51.18,51.32,51.09,51.15,383680.0,44.7634,44.8859,44.6847,44.7372,383680.0
2016-02-11 15:00:00,51.16,51.16,50.89,51.01,263321.0,44.746,44.746,44.5098,44.6148,263321.0
2016-02-11 15:10:00,51.0,51.18,50.98,51.05,188845.0,44.606,44.7634,44.5885,44.6497,188845.0
2016-02-11 15:20:00,51.06,51.16,51.02,51.15,225988.0,44.6585,44.746,44.6235,44.7372,225988.0
2016-02-11 15:30:00,51.15,51.26,51.04,51.21,298900.0,44.7372,44.8334,44.641,44.7897,298900.0
2016-02-11 15:40:00,51.22,51.31,51.2,51.25,429829.0,44.7984,44.8771,44.7809,44.8247,429829.0
2016-02-11 15:50:00,51.25,51.26,51.11,51.13,878094.0,44.8247,44.8334,44.7022,44.7197,878094.0
2016-02-12 09:30:00,51.88,52.12,51.71,51.98,235665.0,45.3757,45.5856,45.227,45.4631,235665.0
2016-02-12 09:40:00,51.98,52.02,51.68,51.74,211694.0,45.4631,45.4981,45.2008,45.2532,211694.0
2016-02-12 09:50:00,51.75,51.81,51.67,51.75,134301.0,45.262,45.3145,45.192,45.262,134301.0
2016-02-12 10:00:00,51.78,51.83,51.64,51.73,157707.0,45.2882,45.332,45.1658,45.2445,157707.0
2016-02-12 10:10:00,51.73,51.98,51.73,51.98,128114.0,45.2445,45.4631,45.2445,45.4631,128114.0
2016-02-12 10:20:00,51.97,51.99,51.8,51.83,111247.0,45.4544,45.4719,45.3057,45.332,111247.0
2016-02-12 10:30:00,51.82,51.95,51.82,51.94,176565.0,45.3232,45.4369,45.3232,45.4282,176565.0
2016-02-12 10:40:00,51.93,51.99,51.91,51.98,96397.0,45.4194,45.4719,45.4019,45.4631,96397.0
2016-02-12 10:50:00,51.98,52.06,51.96,51.98,147482.0,45.4631,45.5331,45.4457,45.4631,147482.0
2016-02-12 11:00:00,51.98,52.11,51.97,52.1,119774.0,45.4631,45.5769,45.4544,45.5681,119774.0
2016-02-12 11:10:00,52.09,52.38,52.08,52.32,149361.0,45.5594,45.813,45.5506,45.7605,149361.0
2016-02-12 11:20:00,52.33,52.42,52.28,52.39,116030.0,45.7693,45.848,45.7255,45.8217,116030.0
2016-02-12 11:30:00,52.4,52.47,52.34,52.45,139396.0,45.8305,45.8917,45.778,45.8742,139396.0
2016-02-12 11:40:00,52.45,52.51,52.42,52.51,110330.0,45.8742,45.9267,45.848,45.9267,110330.0
2016-02-12 11:50:00,52.5,52.55,52.48,52.48,99410.0,45.918,45.9617,45.9005,45.9005,99410.0
2016-02-12 12:00:00,52.48,52.53,52.46,52.52,67950.0,45.9005,45.9442,45.883,45.9354,67950.0
2016-02-12 12:10:00,52.51,52.54,52.39,52.4,107144.0,45.9267,45.9529,45.8217,45.8305,107144.0
2016-02-12 12:20:00,52.41,52.46,52.37,52.39,84601.0,45.8392,45.883,45.8043,45.8217,84601.0
2016-02-12 12:30:00,52.4,52.41,52.32,52.37,111943.0,45.8305,45.8392,45.7605,45.8043,111943.0
2016-02-12 12:40:00,52.38,52.39,52.33,52.34,48941.0,45.813,45.8217,45.7693,45.778,48941.0
2016-02-12 12:50:00,52.33,52.34,52.27,52.32,70244.0,45.7693,45.778,45.7168,45.7605,70244.0
2016-02-12 13:00:00,52.32,52.36,52.2,52.22,94970.0,45.7605,45.7955,45.6556,45.6731,94970.0
2016-02-12 13:10:00,52.22,52.27,52.18,52.19,134087.0,45.6731,45.7168,45.6381,45.6468,134087.0
2016-02-12 13:20:00,52.19,52.22,52.08,52.13,166325.0,45.6468,45.6731,45.5506,45.5943,166325.0
2016-02-12 13:30:00,52.12,52.22,52.11,52.22,89777.0,45.5856,45.6731,45.5769,45.6731,89777.0
2016-02-12 13:40:00,52.22,52.36,52.2,52.36,125054.0,45.6731,45.7955,45.6556,45.7955,125054.0
2016-02-12 13:50:00,52.36,52.36,52.28,52.3,132342.0,45.7955,45.7955,45.7255,45.743,132342.0
2016-02-12 14:00:00,52.3,52.45,52.28,52.43,163072.0,45.743,45.8742,45.7255,45.8567,163072.0
2016-02-12 14:10:00,52.43,52.53,52.39,52.41,97050.0,45.8567,45.9442,45.8217,45.8392,97050.0
2016-02-12 14:20:00,52.41,52.44,52.35,52.42,76507.0,45.8392,45.8655,45.7868,45.848,76507.0
2016-02-12 14:30:00,52.41,52.48,52.37,52.42,105365.0,45.8392,45.9005,45.8043,45.848,105365.0
2016-02-12 14:40:00,52.41,52.53,52.38,52.53,121377.0,45.8392,45.9442,45.813,45.9442,121377.0
2016-02-12 14:50:00,52.53,52.58,52.52,52.57,106198.0,45.9442,45.9879,45.9354,45.9792,106198.0
2016-02-12 15:00:00,52.55,52.67,52.55,52.62,117788.0,45.9617,46.0666,45.9617,46.0229,117788.0
2016-02-12 15:10:00,52.63,52.72,52.61,52.71,115124.0,46.0317,46.1104,46.0142,46.1016,115124.0
2016-02-12 15:20:00,52.7,52.73,52.61,52.63,196488.0,46.0929,46.1191,46.0142,46.0317,196488.0
2016-02-12 15:30:00,52.64,52.64,52.51,52.54,168681.0,46.0404,46.0404,45.9267,45.9529,168681.0
2016-02-12 15:40:00,52.54,52.68,52.5,52.65,206179.0,45.9529,46.0754,45.918,46.0491,206179.0
2016-02-12 15:50:00,52.66,52.68,52.61,52.65,360859.0,46.0579,46.0754,46.0142,46.0491,360859.0
2016-02-16 09:30:00,53.01,53.48,53.0,53.12,285529.0,46.364,46.7751,46.3553,46.4602,285529.0
2016-02-16 09:40:00,53.12,53.22,52.97,53.01,266072.0,46.4602,46.5477,46.329,46.364,266072.0
2016-02-16 09:50:00,53.0,53.0,52.8,52.9,142576.0,46.3553,46.3553,46.1803,46.2678,142576.0
2016-02-16 10:00:00,52.89,52.96,52.73,52.79,145356.0,46.2591,46.3203,46.1191,46.1716,145356.0
2016-02-16 10:10:00,52.79,52.93,52.73,52.82,125894.0,46.1716,46.294,46.1191,46.1978,125894.0
2016-02-16 10:20:00,52.82,52.91,52.77,52.86,139126.0,46.1978,46.2766,46.1541,46.2328,139126.0
2016-02-16 10:30:00,52.87,52.93,52.82,52.88,132419.0,46.2416,46.294,46.1978,46.2503,132419.0
2016-02-16 10:40:00,52.88,52.94,52.85,52.88,179417.0,46.2503,46.3028,46.2241,46.2503,179417.0
2016-02-16 10:50:00,52.88,52.9,52.76,52.82,155537.0,46.2503,46.2678,46.1454,46.1978,155537.0
2016-02-16 11:00:00,52.82,52.9,52.75,52.81,159049.0,46.1978,46.2678,46.1366,46.1891,159049.0
2016-02-16 11:10:00,52.81,52.87,52.76,52.85,127042.0,46.1891,46.2416,46.1454,46.2241,127042.0
2016-02-16 11:20:00,52.85,52.89,52.81,52.83,133017.0,46.2241,46.2591,46.1891,46.2066,133017.0
2016-02-16 11:30:00,52.84,52.92,52.82,52.89,150521.0,46.2153,46.2853,46.1978,46.2591,150521.0
2016-02-16 11:40:00,52.89,52.92,52.83,52.88,73998.0,46.2591,46.2853,46.2066,46.2503,73998.0
2016-02-16 11:50:00,52.89,52.96,52.89,52.94,162103.0,46.2591,46.3203,46.2591,46.3028,162103.0
2016-02-16 12:00:00,52.95,53.12,52.94,53.06,201096.0,46.3115,46.4602,46.3028,46.4077,201096.0
2016-02-16 12:10:00,53.06,53.11,52.99,53.04,138785.0,46.4077,46.4515,46.3465,46.3903,138785.0
2016-02-16 12:20:00,53.05,53.06,52.97,53.03,148607.0,46.399,46.4077,46.329,46.3815,148607.0
2016-02-16 12:30:00,53.03,53.06,52.98,52.98,132474.0,46.3815,46.4077,46.3378,46.3378,132474.0
2016-02-16 12:40:00,52.99,53.01,52.96,52.99,63649.0,46.3465,46.364,46.3203,46.3465,63649.0
2016-02-16 12:50:00,53.0,53.11,52.97,53.11,213852.0,46.3553,46.4515,46.329,46.4515,213852.0
2016-02-16 13:00:00,53.12,53.18,53.08,53.14,133968.0,46.4602,46.5127,46.4252,46.4777,133968.0
2016-02-16 13:10:00,53.15,53.3,53.11,53.3,237942.0,46.4865,46.6177,46.4515,46.6177,237942.0
2016-02-16 13:20:00,53.29,53.3,53.19,53.2,80674.0,46.6089,46.6177,46.5214,46.5302,80674.0
2016-02-16 13:30:00,53.2,53.24,53.15,53.2,106183.0,46.5302,46.5652,46.4865,46.5302,106183.0
2016-02-16 13:40:00,53.19,53.25,53.17,53.2,74719.0,46.5214,46.5739,46.504,46.5302,74719.0
2016-02-16 13:50:00,53.21,53.23,53.17,53.21,73669.0,46.5389,46.5564,46.504,46.5389,73669.0
2016-02-16 14:00:00,53.22,53.23,53.14,53.18,86936.0,46.5477,46.5564,46.4777,46.5127,86936.0
2016-02-16 14:10:00,53.18,53.21,53.15,53.16,88804.0,46.5127,46.5389,46.4865,46.4952,88804.0
2016-02-16 14:20:00,53.17,53.22,53.15,53.22,92319.0,46.504,46.5477,46.4865,46.5477,92319.0
2016-02-16 14:30:00,53.22,53.24,53.15,53.17,97495.0,46.5477,46.5652,46.4865,46.504,97495.0
2016-02-16 14:40:00,53.18,53.21,53.16,53.16,124893.0,46.5127,46.5389,46.4952,46.4952,124893.0
2016-02-16 14:50:00,53.16,53.2,53.15,53.19,80368.0,46.4952,46.5302,46.4865,46.5214,80368.0
2016-02-16 15:00:00,53.19,53.2,53.14,53.14,103584.0,46.5214,46.5302,46.4777,46.4777,103584.0
2016-02-16 15:10:00,53.14,53.23,53.11,53.22,163691.0,46.4777,46.5564,46.4515,46.5477,163691.0
2016-02-16 15:20:00,53.23,53.28,53.22,53.25,183161.0,46.5564,46.6002,46.5477,46.5739,183161.0
2016-02-16 15:30:00,53.26,53.26,53.17,53.17,183062.0,46.5827,46.5827,46.504,46.504,183062.0
2016-02-16 15:40:00,53.18,53.2,53.1,53.12,269197.0,46.5127,46.5302,46.4427,46.4602,269197.0
2016-02-16 15:50:00,53.13,53.22,53.12,53.18,470445.0,46.469,46.5477,46.4602,46.5127,470445.0
2016-02-17 09:30:00,53.5,53.97,53.3,53.84,454295.0,46.7926,47.2037,46.6177,47.09,454295.0
2016-02-17 09:40:00,53.85,53.91,53.55,53.55,322054.0,47.0987,47.1512,46.8363,46.8363,322054.0
2016-02-17 09:50:00,53.56,53.72,53.52,53.61,282761.0,46.8451,46.985,46.8101,46.8888,282761.0
2016-02-17 10:00:00,53.61,53.74,53.55,53.56,262273.0,46.8888,47.0025,46.8363,46.8451,262273.0
2016-02-17 10:10:00,53.55,53.74,53.54,53.7,189731.0,46.8363,47.0025,46.8276,46.9675,189731.0
2016-02-17 10:20:00,53.7,53.71,53.55,53.67,123289.0,46.9675,46.9763,46.8363,46.9413,123289.0
2016-02-17 10:30:00,53.68,53.69,53.5,53.52,200758.0,46.95,46.9588,46.7926,46.8101,200758.0
2016-02-17 10:40:00,53.53,53.6,53.5,53.59,126383.0,46.8188,46.88,46.7926,46.8713,126383.0
2016-02-17 10:50:00,53.61,53.66,53.55,53.65,163434.0,46.8888,46.9325,46.8363,46.9238,163434.0
2016-02-17 11:00:00,53.65,53.71,53.61,53.62,139673.0,46.9238,46.9763,46.8888,46.8975,139673.0
2016-02-17 11:10:00,53.63,53.63,53.45,53.5,109699.0,46.9063,46.9063,46.7489,46.7926,109699.0
2016-02-17 11:20:00,53.5,53.63,53.43,53.62,125848.0,46.7926,46.9063,46.7314,46.8975,125848.0
2016-02-17 11:30:00,53.62,53.67,53.56,53.61,134906.0,46.8975,46.9413,46.8451,46.8888,134906.0
2016-02-17 11:40:00,53.61,53.64,53.49,53.5,118576.0,46.8888,46.915,46.7838,46.7926,118576.0
2016-02-17 11:50:00,53.5,54.0,53.5,53.86,599037.0,46.7926,47.2299,46.7926,47.1074,599037.0
2016-02-17 12:00:00,53.86,53.91,53.47,53.49,269584.0,47.1074,47.1512,46.7663,46.7838,269584.0
2016-02-17 12:10:00,53.48,53.64,53.46,53.63,119812.0,46.7751,46.915,46.7576,46.9063,119812.0
2016-02-17 12:20:00,53.63,53.71,53.53,53.63,154831.0,46.9063,46.9763,46.8188,46.9063,154831.0
2016-02-17 12:30:00,53.63,53.72,53.63,53.67,118694.0,46.9063,46.985,46.9063,46.9413,118694.0
2016-02-17 12:40:00,53.66,53.68,53.58,53.6,128241.0,46.9325,46.95,46.8626,46.88,128241.0
2016-02-17 12:50:00,53.61,53.63,53.59,53.6,100580.0,46.8888,46.9063,46.8713,46.88,100580.0
2016-02-17 13:00:00,53.6,53.64,53.49,53.63,185643.0,46.88,46.915,46.7838,46.9063,185643.0
2016-02-17 13:10:00,53.63,53.64,53.54,53.58,88941.0,46.9063,46.915,46.8276,46.8626,88941.0
2016-02-17 13:20:00,53.58,53.64,53.53,53.64,107254.0,46.8626,46.915,46.8188,46.915,107254.0
2016-02-17 13:30:00,53.64,53.64,53.56,53.56,120684.0,46.915,46.915,46.8451,46.8451,120684.0
2016-02-17 13:40:00,53.56,53.58,53.51,53.51,111890.0,46.8451,46.8626,46.8013,46.8013,111890.0
2016-02-17 13:50:00,53.5,53.57,53.5,53.57,70569.0,46.7926,46.8538,46.7926,46.8538,70569.0
2016-02-17 14:00:00,53.57,53.66,53.55,53.64,186359.0,46.8538,46.9325,46.8363,46.915,186359.0
2016-02-17 14:10:00,53.64,53.68,53.6,53.66,206337.0,46.915,46.95,46.88,46.9325,206337.0
2016-02-17 14:20:00,53.66,53.67,53.56,53.57,185575.0,46.9325,46.9413,46.8451,46.8538,185575.0
2016-02-17 14:30:00,53.57,53.6,53.55,53.55,87516.0,46.8538,46.88,46.8363,46.8363,87516.0
2016-02-17 14:40:00,53.56,53.6,53.53,53.56,214356.0,46.8451,46.88,46.8188,46.8451,214356.0
2016-02-17 14:50:00,53.56,53.57,53.49,53.57,164250.0,46.8451,46.8538,46.7838,46.8538,164250.0
2016-02-17 15:00:00,53.57,53.66,53.57,53.63,180496.0,46.8538,46.9325,46.8538,46.9063,180496.0
2016-02-17 15:10:00,53.63,53.67,53.61,53.66,107647.0,46.9063,46.9413,46.8888,46.9325,107647.0
2016-02-17 15:20:00,53.66,53.68,53.6,53.63,198507.0,46.9325,46.95,46.88,46.9063,198507.0
2016-02-17 15:30:00,53.64,53.68,53.58,53.68,416015.0,46.915,46.95,46.8626,46.95,416015.0
2016-02-17 15:40:00,53.68,53.69,53.59,53.61,287003.0,46.95,46.9588,46.8713,46.8888,287003.0
2016-02-17 15:50:00,53.61,53.66,53.56,53.6,593369.0,46.8888,46.9325,46.8451,46.88,593369.0
2016-02-18 09:30:00,53.5,53.88,53.45,53.55,312131.0,46.7926,47.1249,46.7489,46.8363,312131.0
2016-02-18 09:40:00,53.55,53.81,53.51,53.79,199569.0,46.8363,47.0637,46.8013,47.0462,199569.0
2016-02-18 09:50:00,53.8,54.34,53.78,54.32,283086.0,47.055,47.5273,47.0375,47.5098,283086.0
2016-02-18 10:00:00,54.3,54.31,53.87,53.88,191241.0,47.4923,47.501,47.1162,47.1249,191241.0
2016-02-18 10:10:00,53.87,53.91,53.74,53.9,167368.0,47.1162,47.1512,47.0025,47.1424,167368.0
2016-02-18 10:20:00,53.9,54.05,53.87,54.03,148280.0,47.1424,47.2736,47.1162,47.2561,148280.0
2016-02-18 10:30:00,54.04,54.04,53.94,53.99,115616.0,47.2649,47.2649,47.1774,47.2212,115616.0
2016-02-18 10:40:00,53.99,54.01,53.84,53.85,120101.0,47.2212,47.2386,47.09,47.0987,120101.0
2016-02-18 10:50:00,53.85,53.95,53.84,53.9,93768.0,47.0987,47.1862,47.09,47.1424,93768.0
2016-02-18 11:00:00,53.9,53.94,53.77,53.78,119525.0,47.1424,47.1774,47.0287,47.0375,119525.0
2016-02-18 11:10:00,53.78,53.81,53.66,53.66,116517.0,47.0375,47.0637,46.9325,46.9325,116517.0
2016-02-18 11:20:00,53.65,53.69,53.59,53.65,203873.0,46.9238,46.9588,46.8713,46.9238,203873.0
2016-02-18 11:30:00,53.65,53.67,53.6,53.64,377753.0,46.9238,46.9413,46.88,46.915,377753.0
2016-02-18 11:40:00,53.64,53.64,53.5,53.52,110845.0,46.915,46.915,46.7926,46.8101,110845.0
2016-02-18 11:50:00,53.52,53.65,53.48,53.63,157948.0,46.8101,46.9238,46.7751,46.9063,157948.0
2016-02-18 12:00:00,53.64,53.66,53.61,53.63,190536.0,46.915,46.9325,46.8888,46.9063,190536.0
2016-02-18 12:10:00,53.64,53.65,53.62,53.64,212764.0,46.915,46.9238,46.8975,46.915,212764.0
2016-02-18 12:20:00,53.64,53.81,53.62,53.79,373766.0,46.915,47.0637,46.8975,47.0462,373766.0
2016-02-18 12:30:00,53.79,53.79,53.73,53.73,102919.0,47.0462,47.0462,46.9937,46.9937,102919.0
2016-02-18 12:40:00,53.73,53.8,53.72,53.8,96974.0,46.9937,47.055,46.985,47.055,96974.0
2016-02-18 12:50:00,53.8,53.81,53.75,53.76,157245.0,47.055,47.0637,47.0112,47.02,157245.0
2016-02-18 13:00:00,53.75,53.95,53.75,53.95,106820.0,47.0112,47.1862,47.0112,47.1862,106820.0
2016-02-18 13:10:00,53.94,53.98,53.86,53.89,99515.0,47.1774,47.2124,47.1074,47.1337,99515.0
2016-02-18 13:20:00,53.89,53.93,53.86,53.91,98604.0,47.1337,47.1687,47.1074,47.1512,98604.0
2016-02-18 13:30:00,53.91,54.03,53.91,53.98,183402.0,47.1512,47.2561,47.1512,47.2124,183402.0
2016-02-18 13:40:00,53.99,54.01,53.89,53.92,176053.0,47.2212,47.2386,47.1337,47.1599,176053.0
2016-02-18 13:50:00,53.93,54.06,53.93,54.06,197655.0,47.1687,47.2824,47.1687,47.2824,197655.0
2016-02-18 14:00:00,54.06,54.2,54.05,54.07,208723.0,47.2824,47.4048,47.2736,47.2911,208723.0
2016-02-18 14:10:00,54.07,54.11,54.05,54.1,184162.0,47.2911,47.3261,47.2736,47.3174,184162.0
2016-02-18 14:20:00,54.1,54.12,54.06,54.1,224745.0,47.3174,47.3349,47.2824,47.3174,224745.0
2016-02-18 14:30:00,54.1,54.23,54.04,54.2,346370.0,47.3174,47.4311,47.2649,47.4048,346370.0
2016-02-18 14:40:00,54.2,54.21,54.13,54.14,179240.0,47.4048,47.4136,47.3436,47.3523,179240.0
2016-02-18 14:50:00,54.13,54.19,54.08,54.19,189172.0,47.3436,47.3961,47.2999,47.3961,189172.0
2016-02-18 15:00:00,54.18,54.25,54.14,54.18,136221.0,47.3873,47.4486,47.3523,47.3873,136221.0
2016-02-18 15:10:00,54.18,54.3,54.16,54.27,217635.0,47.3873,47.4923,47.3698,47.466,217635.0
2016-02-18 15:20:00,54.28,54.32,54.2,54.28,229522.0,47.4748,47.5098,47.4048,47.4748,229522.0
2016-02-18 15:30:00,54.27,54.35,54.22,54.3,231259.0,47.466,47.536,47.4223,47.4923,231259.0
2016-02-18 15:40:00,54.31,54.34,54.18,54.22,242864.0,47.501,47.5273,47.3873,47.4223,242864.0
2016-02-18 15:50:00,54.22,54.23,54.11,54.16,580814.0,47.4223,47.4311,47.3261,47.3698,580814.0
2016-02-19 09:30:00,54.3,54.5,54.03,54.12,656177.0,47.4923,47.6672,47.2561,47.3349,656177.0
2016-02-19 09:40:00,54.14,54.5,54.05,54.39,215497.0,47.3523,47.6672,47.2736,47.571,215497.0
2016-02-19 09:50:00,54.4,54.65,54.36,54.38,202710.0,47.5797,47.7984,47.5448,47.5623,202710.0
2016-02-19 10:00:00,54.38,54.4,54.19,54.36,171974.0,47.5623,47.5797,47.3961,47.5448,171974.0
2016-02-19 10:10:00,54.36,54.54,54.32,54.53,174602.0,47.5448,47.7022,47.5098,47.6934,174602.0
2016-02-19 10:20:00,54.54,54.75,54.51,54.56,147272.0,47.7022,47.8859,47.676,47.7197,147272.0
2016-02-19 10:30:00,54.58,54.85,54.57,54.76,173927.0,47.7372,47.9733,47.7284,47.8946,173927.0
2016-02-19 10:40:00,54.75,54.77,54.57,54.7,121471.0,47.8859,47.9034,47.7284,47.8421,121471.0
2016-02-19 10:50:00,54.7,54.73,54.58,54.59,91002.0,47.8421,47.8684,47.7372,47.7459,91002.0
2016-02-19 11:00:00,54.58,54.58,54.42,54.5,92999.0,47.7372,47.7372,47.5972,47.6672,92999.0
2016-02-19 11:10:00,54.51,54.7,54.51,54.69,119203.0,47.676,47.8421,47.676,47.8334,119203.0
2016-02-19 11:20:00,54.69,54.88,54.69,54.86,124540.0,47.8334,47.9996,47.8334,47.9821,124540.0
2016-02-19 11:30:00,54.85,55.0,54.84,54.97,259953.0,47.9733,48.1045,47.9646,48.0783,259953.0
2016-02-19 11:40:00,54.96,55.03,54.88,54.91,193266.0,48.0695,48.1308,47.9996,48.0258,193266.0
2016-02-19 11:50:00,54.91,54.96,54.86,54.94,141123.0,48.0258,48.0695,47.9821,48.052,141123.0
2016-02-19 12:00:00,54.93,54.95,54.67,54.67,110265.0,48.0433,48.0608,47.8159,47.8159,110265.0
2016-02-19 12:10:00,54.67,54.74,54.63,54.65,99510.0,47.8159,47.8771,47.7809,47.7984,99510.0
2016-02-19 12:20:00,54.64,54.69,54.61,54.68,107948.0,47.7897,47.8334,47.7634,47.8246,107948.0
2016-02-19 12:30:00,54.67,54.75,54.64,54.75,135529.0,47.8159,47.8859,47.7897,47.8859,135529.0
2016-02-19 12:40:00,54.75,54.82,54.73,54.73,74346.0,47.8859,47.9471,47.8684,47.8684,74346.0
2016-02-19 12:50:00,54.72,54.79,54.71,54.73,65651.0,47.8596,47.9209,47.8509,47.8684,65651.0
2016-02-19 13:00:00,54.72,54.76,54.68,54.69,74160.0,47.8596,47.8946,47.8246,47.8334,74160.0
2016-02-19 13:10:00,54.69,54.71,54.66,54.7,55995.0,47.8334,47.8509,47.8072,47.8421,55995.0
2016-02-19 13:20:00,54.7,54.73,54.68,54.71,81739.0,47.8421,47.8684,47.8246,47.8509,81739.0
2016-02-19 13:30:00,54.72,54.78,54.68,54.69,70147.0,47.8596,47.9121,47.8246,47.8334,70147.0
2016-02-19 13:40:00,54.69,54.7,54.59,54.61,56433.0,47.8334,47.8421,47.7459,47.7634,56433.0
2016-02-19 13:50:00,54.62,54.65,54.58,54.61,57664.0,47.7722,47.7984,47.7372,47.7634,57664.0
2016-02-19 14:00:00,54.6,54.65,54.56,54.61,91117.0,47.7547,47.7984,47.7197,47.7634,91117.0
2016-02-19 14:10:00,54.62,54.67,54.6,54.65,86896.0,47.7722,47.8159,47.7547,47.7984,86896.0
2016-02-19 14:20:00,54.65,54.7,54.64,54.7,116442.0,47.7984,47.8421,47.7897,47.8421,116442.0
2016-02-19 14:30:00,54.69,54.71,54.65,54.7,171460.0,47.8334,47.8509,47.7984,47.8421,171460.0
2016-02-19 14:40:00,54.71,54.75,54.66,54.73,104604.0,47.8509,47.8859,47.8072,47.8684,104604.0
2016-02-19 14:50:00,54.72,54.72,54.6,54.65,76132.0,47.8596,47.8596,47.7547,47.7984,76132.0
2016-02-19 15:00:00,54.64,54.73,54.63,54.71,85551.0,47.7897,47.8684,47.7809,47.8509,85551.0
2016-02-19 15:10:00,54.7,54.73,54.66,54.66,121527.0,47.8421,47.8684,47.8072,47.8072,121527.0
2016-02-19 15:20:00,54.65,54.72,54.65,54.72,103884.0,47.7984,47.8596,47.7984,47.8596,103884.0
2016-02-19 15:30:00,54.72,54.72,54.64,54.69,172054.0,47.8596,47.8596,47.7897,47.8334,172054.0
2016-02-19 15:40:00,54.69,54.7,54.64,54.66,159432.0,47.8334,47.8421,47.7897,47.8072,159432.0
2016-02-19 15:50:00,54.66,54.72,54.65,54.71,521657.0,47.8072,47.8596,47.7984,47.8509,521657.0
2016-02-22 09:30:00,55.21,55.51,55.18,55.51,215967.0,48.2882,48.5506,48.262,48.5506,215967.0
2016-02-22 09:40:00,55.53,55.55,55.15,55.16,188245.0,48.5681,48.5856,48.2357,48.2445,188245.0
2016-02-22 09:50:00,55.16,55.21,54.99,55.14,172453.0,48.2445,48.2882,48.0958,48.227,172453.0
2016-02-22 10:00:00,55.15,55.23,54.96,55.14,245974.0,48.2357,48.3057,48.0695,48.227,245974.0
2016-02-22 10:10:00,55.14,55.31,55.13,55.28,123124.0,48.227,48.3757,48.2182,48.3494,123124.0
2016-02-22 10:20:00,55.27,55.5,55.27,55.47,182356.0,48.3407,48.5418,48.3407,48.5156,182356.0
2016-02-22 10:30:00,55.47,55.52,55.43,55.45,100383.0,48.5156,48.5593,48.4806,48.4981,100383.0
2016-02-22 10:40:00,55.44,55.45,55.32,55.34,80498.0,48.4894,48.4981,48.3844,48.4019,80498.0
2016-02-22 10:50:00,55.35,55.39,55.28,55.28,144610.0,48.4106,48.4456,48.3494,48.3494,144610.0
2016-02-22 11:00:00,55.28,55.38,55.28,55.38,167442.0,48.3494,48.4369,48.3494,48.4369,167442.0
2016-02-22 11:10:00,55.37,55.38,55.27,55.34,114260.0,48.4281,48.4369,48.3407,48.4019,114260.0
2016-02-22 11:20:00,55.35,55.4,55.29,55.37,151850.0,48.4106,48.4544,48.3582,48.4281,151850.0
2016-02-22 11:30:00,55.38,55.51,55.36,55.49,130301.0,48.4369,48.5506,48.4194,48.5331,130301.0
2016-02-22 11:40:00,55.5,55.55,55.47,55.53,110864.0,48.5418,48.5856,48.5156,48.5681,110864.0
2016-02-22 11:50:00,55.53,55.53,55.44,55.45,126934.0,48.5681,48.5681,48.4894,48.4981,126934.0
2016-02-22 12:00:00,55.44,55.46,55.4,55.44,86735.0,48.4894,48.5069,48.4544,48.4894,86735.0
2016-02-22 12:10:00,55.44,55.46,55.42,55.44,91703.0,48.4894,48.5069,48.4719,48.4894,91703.0
2016-02-22 12:20:00,55.44,55.46,55.23,55.24,150762.0,48.4894,48.5069,48.3057,48.3144,150762.0
2016-02-22 12:30:00,55.25,55.35,55.24,55.34,73905.0,48.3232,48.4106,48.3144,48.4019,73905.0
2016-02-22 12:40:00,55.33,55.41,55.33,55.37,125288.0,48.3932,48.4631,48.3932,48.4281,125288.0
2016-02-22 12:50:00,55.36,55.4,55.25,55.25,117922.0,48.4194,48.4544,48.3232,48.3232,117922.0
2016-02-22 13:00:00,55.25,55.29,55.23,55.23,52256.0,48.3232,48.3582,48.3057,48.3057,52256.0
2016-02-22 13:10:00,55.23,55.28,55.21,55.25,72021.0,48.3057,48.3494,48.2882,48.3232,72021.0
2016-02-22 13:20:00,55.26,55.26,55.19,55.2,85918.0,48.3319,48.3319,48.2707,48.2795,85918.0
2016-02-22 13:30:00,55.21,55.37,55.2,55.36,91587.0,48.2882,48.4281,48.2795,48.4194,91587.0
2016-02-22 13:40:00,55.36,55.46,55.36,55.42,88700.0,48.4194,48.5069,48.4194,48.4719,88700.0
2016-02-22 13:50:00,55.43,55.46,55.38,55.42,126439.0,48.4806,48.5069,48.4369,48.4719,126439.0
2016-02-22 14:00:00,55.41,55.42,55.36,55.39,86814.0,48.4631,48.4719,48.4194,48.4456,86814.0
2016-02-22 14:10:00,55.38,55.39,55.34,55.35,68756.0,48.4369,48.4456,48.4019,48.4106,68756.0
2016-02-22 14:20:00,55.33,55.42,55.31,55.4,176019.0,48.3932,48.4719,48.3757,48.4544,176019.0
2016-02-22 14:30:00,55.4,55.41,55.31,55.37,97883.0,48.4544,48.4631,48.3757,48.4281,97883.0
2016-02-22 14:40:00,55.37,55.37,55.33,55.35,95497.0,48.4281,48.4281,48.3932,48.4106,95497.0
2016-02-22 14:50:00,55.35,55.39,55.34,55.39,62528.0,48.4106,48.4456,48.4019,48.4456,62528.0
2016-02-22 15:00:00,55.39,55.41,55.34,55.36,135953.0,48.4456,48.4631,48.4019,48.4194,135953.0
2016-02-22 15:10:00,55.36,55.5,55.36,55.45,172059.0,48.4194,48.5418,48.4194,48.4981,172059.0
2016-02-22 15:20:00,55.46,55.57,55.45,55.57,173504.0,48.5069,48.6031,48.4981,48.6031,173504.0
2016-02-22 15:30:00,55.56,55.6,55.55,55.56,218384.0,48.5943,48.6293,48.5856,48.5943,218384.0
2016-02-22 15:40:00,55.57,55.59,55.52,55.55,211743.0,48.6031,48.6206,48.5593,48.5856,211743.0
2016-02-22 15:50:00,55.56,55.63,55.53,55.62,459952.0,48.5943,48.6555,48.5681,48.6468,459952.0
2016-02-23 09:30:00,55.52,55.6,55.3,55.34,275164.0,48.5593,48.6293,48.3669,48.4019,275164.0
2016-02-23 09:40:00,55.34,55.55,55.21,55.25,661021.0,48.4019,48.5856,48.2882,48.3232,661021.0
2016-02-23 09:50:00,55.25,55.46,55.25,55.35,76579.0,48.3232,48.5069,48.3232,48.4106,76579.0
2016-02-23 10:00:00,55.36,55.41,55.15,55.17,120885.0,48.4194,48.4631,48.2357,48.2532,120885.0
2016-02-23 10:10:00,55.17,55.19,54.96,55.06,140808.0,48.2532,48.2707,48.0695,48.157,140808.0
2016-02-23 10:20:00,55.06,55.16,54.98,55.15,146640.0,48.157,48.2445,48.087,48.2357,146640.0
2016-02-23 10:30:00,55.16,55.3,55.12,55.29,103749.0,48.2445,48.3669,48.2095,48.3582,103749.0
2016-02-23 10:40:00,55.29,55.33,55.21,55.32,155994.0,48.3582,48.3932,48.2882,48.3844,155994.0
2016-02-23 10:50:00,55.32,55.35,55.22,55.27,182534.0,48.3844,48.4106,48.2969,48.3407,182534.0
2016-02-23 11:00:00,55.25,55.34,55.23,55.3,169229.0,48.3232,48.4019,48.3057,48.3669,169229.0
2016-02-23 11:10:00,55.29,55.3,55.17,55.22,134774.0,48.3582,48.3669,48.2532,48.2969,134774.0
2016-02-23 11:20:00,55.22,55.33,55.22,55.33,130071.0,48.2969,48.3932,48.2969,48.3932,130071.0
2016-02-23 11:30:00,55.33,55.52,55.25,55.48,141930.0,48.3932,48.5593,48.3232,48.5243,141930.0
2016-02-23 11:40:00,55.48,55.54,55.45,55.5,92434.0,48.5243,48.5768,48.4981,48.5418,92434.0
2016-02-23 11:50:00,55.49,55.5,55.4,55.41,67195.0,48.5331,48.5418,48.4544,48.4631,67195.0
2016-02-23 12:00:00,55.4,55.42,55.35,55.36,75497.0,48.4544,48.4719,48.4106,48.4194,75497.0
2016-02-23 12:10:00,55.37,55.37,55.3,55.33,74038.0,48.4281,48.4281,48.3669,48.3932,74038.0
2016-02-23 12:20:00,55.33,55.39,55.32,55.37,80585.0,48.3932,48.4456,48.3844,48.4281,80585.0
2016-02-23 12:30:00,55.37,55.38,55.27,55.27,70676.0,48.4281,48.4369,48.3407,48.3407,70676.0
2016-02-23 12:40:00,55.28,55.32,55.25,55.28,66452.0,48.3494,48.3844,48.3232,48.3494,66452.0
2016-02-23 12:50:00,55.28,55.34,55.24,55.34,57700.0,48.3494,48.4019,48.3144,48.4019,57700.0
2016-02-23 13:00:00,55.33,55.43,55.31,55.41,74065.0,48.3932,48.4806,48.3757,48.4631,74065.0
2016-02-23 13:10:00,55.41,55.43,55.33,55.36,53927.0,48.4631,48.4806,48.3932,48.4194,53927.0
2016-02-23 13:20:00,55.36,55.43,55.35,55.41,67687.0,48.4194,48.4806,48.4106,48.4631,67687.0
2016-02-23 13:30:00,55.41,55.42,55.36,55.38,116768.0,48.4631,48.4719,48.4194,48.4369,116768.0
2016-02-23 13:40:00,55.37,55.4,55.34,55.38,157987.0,48.4281,48.4544,48.4019,48.4369,157987.0
2016-02-23 13:50:00,55.37,55.43,55.34,55.42,106067.0,48.4281,48.4806,48.4019,48.4719,106067.0
2016-02-23 14:00:00,55.42,55.45,55.34,55.34,154409.0,48.4719,48.4981,48.4019,48.4019,154409.0
2016-02-23 14:10:00,55.35,55.43,55.34,55.43,59533.0,48.4106,48.4806,48.4019,48.4806,59533.0
2016-02-23 14:20:00,55.42,55.42,55.31,55.31,82157.0,48.4719,48.4719,48.3757,48.3757,82157.0
2016-02-23 14:30:00,55.3,55.34,55.27,55.32,60765.0,48.3669,48.4019,48.3407,48.3844,60765.0
2016-02-23 14:40:00,55.32,55.33,55.25,55.31,67457.0,48.3844,48.3932,48.3232,48.3757,67457.0
2016-02-23 14:50:00,55.3,55.33,55.24,55.26,104278.0,48.3669,48.3932,48.3144,48.3319,104278.0
2016-02-23 15:00:00,55.27,55.29,55.18,55.25,192806.0,48.3407,48.3582,48.262,48.3232,192806.0
2016-02-23 15:10:00,55.25,55.26,55.22,55.22,74504.0,48.3232,48.3319,48.2969,48.2969,74504.0
2016-02-23 15:20:00,55.23,55.28,55.23,55.23,108655.0,48.3057,48.3494,48.3057,48.3057,108655.0
2016-02-23 15:30:00,55.24,55.33,55.24,55.32,166938.0,48.3144,48.3932,48.3144,48.3844,166938.0
2016-02-23 15:40:00,55.32,55.34,55.24,55.3,199811.0,48.3844,48.4019,48.3144,48.3669,199811.0
2016-02-23 15:50:00,55.31,55.31,55.09,55.11,359559.0,48.3757,48.3757,48.1832,48.2007,359559.0
2016-02-24 09:30:00,54.45,54.68,54.24,54.42,258564.0,47.6235,47.8246,47.4398,47.5972,258564.0
2016-02-24 09:40:00,54.41,54.45,54.03,54.08,140290.0,47.5885,47.6235,47.2561,47.2999,140290.0
2016-02-24 09:50:00,54.07,54.07,53.72,53.78,169004.0,47.2911,47.2911,46.985,47.0375,169004.0
2016-02-24 10:00:00,53.77,53.84,53.62,53.78,216628.0,47.0287,47.09,46.8975,47.0375,216628.0
2016-02-24 10:10:00,53.78,53.79,53.66,53.71,95063.0,47.0375,47.0462,46.9325,46.9763,95063.0
2016-02-24 10:20:00,53.7,53.76,53.55,53.76,128647.0,46.9675,47.02,46.8363,47.02,128647.0
2016-02-24 10:30:00,53.75,53.84,53.61,53.82,188877.0,47.0112,47.09,46.8888,47.0725,188877.0
2016-02-24 10:40:00,53.82,53.97,53.78,53.97,164308.0,47.0725,47.2037,47.0375,47.2037,164308.0
2016-02-24 10:50:00,53.98,54.02,53.85,54.01,78456.0,47.2124,47.2474,47.0987,47.2386,78456.0
2016-02-24 11:00:00,54.02,54.04,53.92,53.98,120586.0,47.2474,47.2649,47.1599,47.2124,120586.0
2016-02-24 11:10:00,53.99,54.02,53.86,53.89,82602.0,47.2212,47.2474,47.1074,47.1337,82602.0
2016-02-24 11:20:00,53.91,54.04,53.89,54.0,64080.0,47.1512,47.2649,47.1337,47.2299,64080.0
2016-02-24 11:30:00,54.0,54.11,53.99,54.11,79458.0,47.2299,47.3261,47.2212,47.3261,79458.0
2016-02-24 11:40:00,54.11,54.22,54.09,54.15,122790.0,47.3261,47.4223,47.3086,47.3611,122790.0
2016-02-24 11:50:00,54.16,54.21,54.14,54.18,148117.0,47.3698,47.4136,47.3523,47.3873,148117.0
2016-02-24 12:00:00,54.18,54.39,54.17,54.32,96136.0,47.3873,47.571,47.3786,47.5098,96136.0
2016-02-24 12:10:00,54.31,54.32,54.18,54.2,73091.0,47.501,47.5098,47.3873,47.4048,73091.0
2016-02-24 12:20:00,54.2,54.22,54.15,54.17,59288.0,47.4048,47.4223,47.3611,47.3786,59288.0
2016-02-24 12:30:00,54.17,54.21,54.13,54.18,61553.0,47.3786,47.4136,47.3436,47.3873,61553.0
2016-02-24 12:40:00,54.19,54.22,54.11,54.21,72352.0,47.3961,47.4223,47.3261,47.4136,72352.0
2016-02-24 12:50:00,54.2,54.22,54.16,54.17,64161.0,47.4048,47.4223,47.3698,47.3786,64161.0
2016-02-24 13:00:00,54.17,54.29,54.15,54.25,90151.0,47.3786,47.4835,47.3611,47.4486,90151.0
2016-02-24 13:10:00,54.25,54.25,54.16,54.2,58584.0,47.4486,47.4486,47.3698,47.4048,58584.0
2016-02-24 13:20:00,54.19,54.24,54.14,54.18,52268.0,47.3961,47.4398,47.3523,47.3873,52268.0
2016-02-24 13:30:00,54.18,54.21,54.14,54.19,61268.0,47.3873,47.4136,47.3523,47.3961,61268.0
2016-02-24 13:40:00,54.2,54.26,54.17,54.19,57816.0,47.4048,47.4573,47.3786,47.3961,57816.0
2016-02-24 13:50:00,54.2,54.27,54.19,54.21,64629.0,47.4048,47.466,47.3961,47.4136,64629.0
2016-02-24 14:00:00,54.21,54.4,54.19,54.4,107031.0,47.4136,47.5797,47.3961,47.5797,107031.0
2016-02-24 14:10:00,54.4,54.46,54.39,54.4,56883.0,47.5797,47.6322,47.571,47.5797,56883.0
2016-02-24 14:20:00,54.39,54.58,54.38,54.48,143977.0,47.571,47.7372,47.5623,47.6497,143977.0
2016-02-24 14:30:00,54.49,54.51,54.44,54.47,167702.0,47.6585,47.676,47.6147,47.641,167702.0
2016-02-24 14:40:00,54.47,54.54,54.45,54.53,90903.0,47.641,47.7022,47.6235,47.6934,90903.0
2016-02-24 14:50:00,54.54,54.54,54.43,54.47,70520.0,47.7022,47.7022,47.606,47.641,70520.0
2016-02-24 15:00:00,54.47,54.65,54.47,54.65,139198.0,47.641,47.7984,47.641,47.7984,139198.0
2016-02-24 15:10:00,54.65,54.75,54.59,54.74,95535.0,47.7984,47.8859,47.7459,47.8771,95535.0
2016-02-24 15:20:00,54.74,54.82,54.69,54.76,95225.0,47.8771,47.9471,47.8334,47.8946,95225.0
2016-02-24 15:30:00,54.76,54.87,54.74,54.83,139163.0,47.8946,47.9908,47.8771,47.9558,139163.0
2016-02-24 15:40:00,54.83,54.85,54.65,54.7,230966.0,47.9558,47.9733,47.7984,47.8421,230966.0
2016-02-24 15:50:00,54.7,54.73,54.56,54.63,743686.0,47.8421,47.8684,47.7197,47.7809,743686.0
2016-02-25 09:30:00,54.78,54.95,54.56,54.59,210610.0,47.9121,48.0608,47.7197,47.7459,210610.0
2016-02-25 09:40:00,54.56,54.59,54.3,54.48,116017.0,47.7197,47.7459,47.4923,47.6497,116017.0
2016-02-25 09:50:00,54.48,54.7,54.44,54.7,102133.0,47.6497,47.8421,47.6147,47.8421,102133.0
2016-02-25 10:00:00,54.69,54.7,54.49,54.56,105814.0,47.8334,47.8421,47.6585,47.7197,105814.0
2016-02-25 10:10:00,54.56,54.67,54.5,54.66,89590.0,47.7197,47.8159,47.6672,47.8072,89590.0
2016-02-25 10:20:00,54.65,54.76,54.57,54.76,89479.0,47.7984,47.8946,47.7284,47.8946,89479.0
2016-02-25 10:30:00,54.77,54.77,54.66,54.73,76413.0,47.9034,47.9034,47.8072,47.8684,76413.0
2016-02-25 10:40:00,54.73,54.86,54.7,54.73,99747.0,47.8684,47.9821,47.8421,47.8684,99747.0
2016-02-25 10:50:00,54.74,54.75,54.62,54.64,88995.0,47.8771,47.8859,47.7722,47.7897,88995.0
2016-02-25 11:00:00,54.64,54.68,54.58,54.66,77788.0,47.7897,47.8246,47.7372,47.8072,77788.0
2016-02-25 11:10:00,54.66,54.7,54.58,54.63,110943.0,47.8072,47.8421,47.7372,47.7809,110943.0
2016-02-25 11:20:00,54.63,54.76,54.63,54.65,94611.0,47.7809,47.8946,47.7809,47.7984,94611.0
2016-02-25 11:30:00,54.65,54.76,54.64,54.73,65862.0,47.7984,47.8946,47.7897,47.8684,65862.0
2016-02-25 11:40:00,54.73,54.77,54.65,54.7,107570.0,47.8684,47.9034,47.7984,47.8421,107570.0
2016-02-25 11:50:00,54.71,54.89,54.7,54.86,83383.0,47.8509,48.0083,47.8421,47.9821,83383.0
2016-02-25 12:00:00,54.86,54.9,54.8,54.82,76132.0,47.9821,48.0171,47.9296,47.9471,76132.0
2016-02-25 12:10:00,54.83,54.9,54.73,54.74,69061.0,47.9558,48.0171,47.8684,47.8771,69061.0
2016-02-25 12:20:00,54.74,54.78,54.69,54.69,96107.0,47.8771,47.9121,47.8334,47.8334,96107.0
2016-02-25 12:30:00,54.69,54.78,54.6,54.73,94590.0,47.8334,47.9121,47.7547,47.8684,94590.0
2016-02-25 12:40:00,54.73,54.76,54.65,54.68,54106.0,47.8684,47.8946,47.7984,47.8246,54106.0
2016-02-25 12:50:00,54.68,54.77,54.66,54.69,67752.0,47.8246,47.9034,47.8072,47.8334,67752.0
2016-02-25 13:00:00,54.69,54.83,54.68,54.81,69070.0,47.8334,47.9558,47.8246,47.9383,69070.0
2016-02-25 13:10:00,54.81,54.91,54.8,54.91,45985.0,47.9383,48.0258,47.9296,48.0258,45985.0
2016-02-25 13:20:00,54.91,55.01,54.91,55.0,56916.0,48.0258,48.1133,48.0258,48.1045,56916.0
2016-02-25 13:30:00,55.0,55.01,54.9,54.9,85005.0,48.1045,48.1133,48.0171,48.0171,85005.0
2016-02-25 13:40:00,54.91,55.03,54.9,54.97,125172.0,48.0258,48.1308,48.0171,48.0783,125172.0
2016-02-25 13:50:00,54.97,55.09,54.97,55.06,66701.0,48.0783,48.1832,48.0783,48.157,66701.0
2016-02-25 14:00:00,55.05,55.1,55.02,55.09,56026.0,48.1483,48.192,48.122,48.1832,56026.0
2016-02-25 14:10:00,55.09,55.24,55.08,55.19,75152.0,48.1832,48.3144,48.1745,48.2707,75152.0
2016-02-25 14:20:00,55.2,55.23,55.11,55.14,70699.0,48.2795,48.3057,48.2007,48.227,70699.0
2016-02-25 14:30:00,55.14,55.18,55.1,55.17,78068.0,48.227,48.262,48.192,48.2532,78068.0
2016-02-25 14:40:00,55.17,55.19,55.13,55.15,65456.0,48.2532,48.2707,48.2182,48.2357,65456.0
2016-02-25 14:50:00,55.16,55.17,55.03,55.08,78889.0,48.2445,48.2532,48.1308,48.1745,78889.0
2016-02-25 15:00:00,55.07,55.23,55.07,55.21,135271.0,48.1657,48.3057,48.1657,48.2882,135271.0
2016-02-25 15:10:00,55.21,55.32,55.21,55.24,100492.0,48.2882,48.3844,48.2882,48.3144,100492.0
2016-02-25 15:20:00,55.23,55.28,55.2,55.2,70229.0,48.3057,48.3494,48.2795,48.2795,70229.0
2016-02-25 15:30:00,55.2,55.26,55.17,55.25,143873.0,48.2795,48.3319,48.2532,48.3232,143873.0
2016-02-25 15:40:00,55.25,55.35,55.24,55.29,214272.0,48.3232,48.4106,48.3144,48.3582,214272.0
2016-02-25 15:50:00,55.28,55.39,55.28,55.39,285680.0,48.3494,48.4456,48.3494,48.4456,285680.0
2016-02-26 09:30:00,55.71,55.79,55.5,55.59,219488.0,48.7255,48.7955,48.5418,48.6206,219488.0
2016-02-26 09:40:00,55.57,55.6,55.4,55.45,116539.0,48.6031,48.6293,48.4544,48.4981,116539.0
2016-02-26 09:50:00,55.44,55.57,55.41,55.42,154791.0,48.4894,48.6031,48.4631,48.4719,154791.0
2016-02-26 10:00:00,55.42,55.56,55.27,55.27,111678.0,48.4719,48.5943,48.3407,48.3407,111678.0
2016-02-26 10:10:00,55.27,55.3,55.15,55.26,159426.0,48.3407,48.3669,48.2357,48.3319,159426.0
2016-02-26 10:20:00,55.27,55.33,55.22,55.32,131585.0,48.3407,48.3932,48.2969,48.3844,131585.0
2016-02-26 10:30:00,55.32,55.64,55.32,55.64,88488.0,48.3844,48.6643,48.3844,48.6643,88488.0
2016-02-26 10:40:00,55.64,55.72,55.57,55.7,103706.0,48.6643,48.7343,48.6031,48.7168,103706.0
2016-02-26 10:50:00,55.7,55.8,55.7,55.8,112088.0,48.7168,48.8042,48.7168,48.8042,112088.0
2016-02-26 11:00:00,55.79,55.8,55.7,55.79,139559.0,48.7955,48.8042,48.7168,48.7955,139559.0
2016-02-26 11:10:00,55.78,55.79,55.67,55.69,101659.0,48.7867,48.7955,48.6905,48.708,101659.0
2016-02-26 11:20:00,55.69,55.71,55.58,55.58,130295.0,48.708,48.7255,48.6118,48.6118,130295.0
2016-02-26 11:30:00,55.59,55.69,55.57,55.64,131585.0,48.6206,48.708,48.6031,48.6643,131585.0
2016-02-26 11:40:00,55.64,55.84,55.61,55.8,137037.0,48.6643,48.8392,48.638,48.8042,137037.0
2016-02-26 11:50:00,55.81,55.83,55.75,55.8,124327.0,48.813,48.8305,48.7605,48.8042,124327.0
2016-02-26 12:00:00,55.79,55.81,55.66,55.81,82842.0,48.7955,48.813,48.6818,48.813,82842.0
2016-02-26 12:10:00,55.8,55.86,55.72,55.8,86805.0,48.8042,48.8567,48.7343,48.8042,86805.0
2016-02-26 12:20:00,55.8,55.9,55.76,55.85,176185.0,48.8042,48.8917,48.7692,48.848,176185.0
2016-02-26 12:30:00,55.86,55.89,55.82,55.88,51756.0,48.8567,48.8829,48.8217,48.8742,51756.0
2016-02-26 12:40:00,55.87,55.87,55.79,55.79,68363.0,48.8655,48.8655,48.7955,48.7955,68363.0
2016-02-26 12:50:00,55.79,55.87,55.76,55.79,187622.0,48.7955,48.8655,48.7692,48.7955,187622.0
2016-02-26 13:00:00,55.78,55.78,55.72,55.73,96367.0,48.7867,48.7867,48.7343,48.743,96367.0
2016-02-26 13:10:00,55.73,55.73,55.58,55.59,68765.0,48.743,48.743,48.6118,48.6206,68765.0
2016-02-26 13:20:00,55.6,55.66,55.57,55.66,56853.0,48.6293,48.6818,48.6031,48.6818,56853.0
2016-02-26 13:30:00,55.66,55.71,55.64,55.67,76081.0,48.6818,48.7255,48.6643,48.6905,76081.0
2016-02-26 13:40:00,55.66,55.7,55.5,55.53,125216.0,48.6818,48.7168,48.5418,48.5681,125216.0
2016-02-26 13:50:00,55.52,55.53,55.42,55.5,147752.0,48.5593,48.5681,48.4719,48.5418,147752.0
2016-02-26 14:00:00,55.5,55.59,55.5,55.55,116275.0,48.5418,48.6206,48.5418,48.5856,116275.0
2016-02-26 14:10:00,55.55,55.59,55.53,55.53,117196.0,48.5856,48.6206,48.5681,48.5681,117196.0
2016-02-26 14:20:00,55.52,55.59,55.5,55.58,138322.0,48.5593,48.6206,48.5418,48.6118,138322.0
2016-02-26 14:30:00,55.58,55.58,55.39,55.4,142552.0,48.6118,48.6118,48.4456,48.4544,142552.0
2016-02-26 14:40:00,55.4,55.46,55.38,55.41,132006.0,48.4544,48.5069,48.4369,48.4631,132006.0
2016-02-26 14:50:00,55.42,55.43,55.34,55.35,174894.0,48.4719,48.4806,48.4019,48.4106,174894.0
2016-02-26 15:00:00,55.35,55.51,55.34,55.44,182257.0,48.4106,48.5506,48.4019,48.4894,182257.0
2016-02-26 15:10:00,55.44,55.46,55.36,55.44,133864.0,48.4894,48.5069,48.4194,48.4894,133864.0
2016-02-26 15:20:00,55.44,55.46,55.33,55.36,171505.0,48.4894,48.5069,48.3932,48.4194,171505.0
2016-02-26 15:30:00,55.36,55.45,55.35,55.43,146829.0,48.4194,48.4981,48.4106,48.4806,146829.0
2016-02-26 15:40:00,55.44,55.51,55.41,55.5,202910.0,48.4894,48.5506,48.4631,48.5418,202910.0
2016-02-26 15:50:00,55.5,55.5,55.36,55.37,355718.0,48.5418,48.5418,48.4194,48.4281,355718.0
2016-02-29 09:30:00,55.3,55.47,55.11,55.26,196484.0,48.3669,48.5156,48.2007,48.3319,196484.0
2016-02-29 09:40:00,55.27,55.28,54.92,55.03,140957.0,48.3407,48.3494,48.0346,48.1308,140957.0
2016-02-29 09:50:00,55.02,55.22,54.99,55.01,114777.0,48.122,48.2969,48.0958,48.1133,114777.0
2016-02-29 10:00:00,55.01,55.04,54.9,54.92,170800.0,48.1133,48.1395,48.0171,48.0346,170800.0
2016-02-29 10:10:00,54.92,55.03,54.9,54.91,123767.0,48.0346,48.1308,48.0171,48.0258,123767.0
2016-02-29 10:20:00,54.91,54.99,54.81,54.85,123037.0,48.0258,48.0958,47.9383,47.9733,123037.0
2016-02-29 10:30:00,54.85,55.15,54.81,55.13,308638.0,47.9733,48.2357,47.9383,48.2182,308638.0
2016-02-29 10:40:00,55.13,55.45,55.1,55.43,148068.0,48.2182,48.4981,48.192,48.4806,148068.0
2016-02-29 10:50:00,55.43,55.69,55.41,55.67,261586.0,48.4806,48.708,48.4631,48.6905,261586.0
2016-02-29 11:00:00,55.68,55.89,55.66,55.89,278073.0,48.6993,48.8829,48.6818,48.8829,278073.0
2016-02-29 11:10:00,55.89,56.0,55.88,55.99,228056.0,48.8829,48.9792,48.8742,48.9704,228056.0
2016-02-29 11:20:00,55.99,56.08,55.96,55.98,232414.0,48.9704,49.0491,48.9442,48.9617,232414.0
2016-02-29 11:30:00,55.98,56.05,55.9,55.99,291597.0,48.9617,49.0229,48.8917,48.9704,291597.0
2016-02-29 11:40:00,56.0,56.04,55.97,56.01,191433.0,48.9792,49.0141,48.9529,48.9879,191433.0
2016-02-29 11:50:00,56.0,56.12,56.0,56.1,230547.0,48.9792,49.0841,48.9792,49.0666,230547.0
2016-02-29 12:00:00,56.11,56.11,55.96,55.97,118016.0,49.0754,49.0754,48.9442,48.9529,118016.0
2016-02-29 12:10:00,55.97,55.98,55.93,55.93,86389.0,48.9529,48.9617,48.9179,48.9179,86389.0
2016-02-29 12:20:00,55.93,55.94,55.87,55.89,107060.0,48.9179,48.9267,48.8655,48.8829,107060.0
2016-02-29 12:30:00,55.9,56.1,55.89,56.06,158675.0,48.8917,49.0666,48.8829,49.0316,158675.0
2016-02-29 12:40:00,56.07,56.1,56.02,56.06,142236.0,49.0404,49.0666,48.9966,49.0316,142236.0
2016-02-29 12:50:00,56.06,56.15,56.06,56.12,120766.0,49.0316,49.1103,49.0316,49.0841,120766.0
2016-02-29 13:00:00,56.12,56.13,56.05,56.06,123163.0,49.0841,49.0929,49.0229,49.0316,123163.0
2016-02-29 13:10:00,56.06,56.11,56.03,56.1,113137.0,49.0316,49.0754,49.0054,49.0666,113137.0
2016-02-29 13:20:00,56.1,56.14,56.05,56.06,126054.0,49.0666,49.1016,49.0229,49.0316,126054.0
2016-02-29 13:30:00,56.06,56.12,56.02,56.1,117990.0,49.0316,49.0841,48.9966,49.0666,117990.0
2016-02-29 13:40:00,56.1,56.13,56.01,56.02,168857.0,49.0666,49.0929,48.9879,48.9966,168857.0
2016-02-29 13:50:00,56.02,56.11,56.0,56.1,125103.0,48.9966,49.0754,48.9792,49.0666,125103.0
2016-02-29 14:00:00,56.1,56.11,56.04,56.06,138483.0,49.0666,49.0754,49.0141,49.0316,138483.0
2016-02-29 14:10:00,56.05,56.06,55.96,55.96,153286.0,49.0229,49.0316,48.9442,48.9442,153286.0
2016-02-29 14:20:00,55.95,55.95,55.89,55.94,239629.0,48.9354,48.9354,48.8829,48.9267,239629.0
2016-02-29 14:30:00,55.93,55.96,55.87,55.88,159656.0,48.9179,48.9442,48.8655,48.8742,159656.0
2016-02-29 14:40:00,55.88,55.88,55.7,55.79,191156.0,48.8742,48.8742,48.7168,48.7955,191156.0
2016-02-29 14:50:00,55.79,55.83,55.69,55.69,237882.0,48.7955,48.8305,48.708,48.708,237882.0
2016-02-29 15:00:00,55.7,55.7,55.6,55.66,194963.0,48.7168,48.7168,48.6293,48.6818,194963.0
2016-02-29 15:10:00,55.66,55.7,55.55,55.58,250434.0,48.6818,48.7168,48.5856,48.6118,250434.0
2016-02-29 15:20:00,55.58,55.61,55.56,55.6,329121.0,48.6118,48.638,48.5943,48.6293,329121.0
2016-02-29 15:30:00,55.6,55.78,55.57,55.7,342659.0,48.6293,48.7867,48.6031,48.7168,342659.0
2016-02-29 15:40:00,55.7,55.84,55.67,55.72,486650.0,48.7168,48.8392,48.6905,48.7343,486650.0
2016-02-29 15:50:00,55.71,55.73,55.56,55.57,921246.0,48.7255,48.743,48.5943,48.6031,921246.0
2016-03-01 09:30:00,56.03,56.21,55.81,55.84,384751.0,49.0054,49.1628,48.813,48.8392,384751.0
2016-03-01 09:40:00,55.84,55.98,55.78,55.92,151263.0,48.8392,48.9617,48.7867,48.9092,151263.0
2016-03-01 09:50:00,55.91,56.01,55.84,55.85,125663.0,48.9004,48.9879,48.8392,48.848,125663.0
2016-03-01 10:00:00,55.87,56.03,55.85,55.87,141510.0,48.8655,49.0054,48.848,48.8655,141510.0
2016-03-01 10:10:00,55.88,55.93,55.62,55.63,94564.0,48.8742,48.9179,48.6468,48.6555,94564.0
2016-03-01 10:20:00,55.63,55.94,55.63,55.9,127391.0,48.6555,48.9267,48.6555,48.8917,127391.0
2016-03-01 10:30:00,55.91,56.04,55.88,56.01,393187.0,48.9004,49.0141,48.8742,48.9879,393187.0
2016-03-01 10:40:00,56.01,56.08,55.95,55.97,230519.0,48.9879,49.0491,48.9354,48.9529,230519.0
2016-03-01 10:50:00,55.97,56.0,55.95,55.99,127335.0,48.9529,48.9792,48.9354,48.9704,127335.0
2016-03-01 11:00:00,55.99,56.01,55.97,55.99,98311.0,48.9704,48.9879,48.9529,48.9704,98311.0
2016-03-01 11:10:00,56.0,56.05,55.97,56.01,235505.0,48.9792,49.0229,48.9529,48.9879,235505.0
2016-03-01 11:20:00,56.02,56.05,56.01,56.04,112973.0,48.9966,49.0229,48.9879,49.0141,112973.0
2016-03-01 11:30:00,56.04,56.15,56.02,56.09,271775.0,49.0141,49.1103,48.9966,49.0579,271775.0
2016-03-01 11:40:00,56.1,56.21,56.06,56.18,241284.0,49.0666,49.1628,49.0316,49.1366,241284.0
2016-03-01 11:50:00,56.19,56.21,56.18,56.19,162095.0,49.1453,49.1628,49.1366,49.1453,162095.0
2016-03-01 12:00:00,56.2,56.37,56.18,56.23,457084.0,49.1541,49.3028,49.1366,49.1803,457084.0
2016-03-01 12:10:00,56.23,56.25,56.15,56.22,369495.0,49.1803,49.1978,49.1103,49.1716,369495.0
2016-03-01 12:20:00,56.23,56.26,56.18,56.24,183040.0,49.1803,49.2066,49.1366,49.1891,183040.0
2016-03-01 12:30:00,56.24,56.26,56.18,56.19,121613.0,49.1891,49.2066,49.1366,49.1453,121613.0
2016-03-01 12:40:00,56.19,56.26,56.16,56.21,134821.0,49.1453,49.2066,49.1191,49.1628,134821.0
2016-03-01 12:50:00,56.21,56.3,56.2,56.3,148255.0,49.1628,49.2415,49.1541,49.2415,148255.0
2016-03-01 13:00:00,56.3,56.37,56.26,56.34,244063.0,49.2415,49.3028,49.2066,49.2765,244063.0
2016-03-01 13:10:00,56.33,56.34,56.28,56.3,90114.0,49.2678,49.2765,49.224,49.2415,90114.0
2016-03-01 13:20:00,56.3,56.42,56.29,56.41,173730.0,49.2415,49.3465,49.2328,49.3377,173730.0
2016-03-01 13:30:00,56.41,56.54,56.4,56.46,180145.0,49.3377,49.4515,49.329,49.3815,180145.0
2016-03-01 13:40:00,56.46,56.5,56.39,56.41,156415.0,49.3815,49.4165,49.3203,49.3377,156415.0
2016-03-01 13:50:00,56.42,56.43,56.37,56.38,149970.0,49.3465,49.3552,49.3028,49.3115,149970.0
2016-03-01 14:00:00,56.38,56.45,56.37,56.45,156218.0,49.3115,49.3727,49.3028,49.3727,156218.0
2016-03-01 14:10:00,56.45,56.52,56.43,56.44,150264.0,49.3727,49.434,49.3552,49.364,150264.0
2016-03-01 14:20:00,56.44,56.52,56.4,56.52,172120.0,49.364,49.434,49.329,49.434,172120.0
2016-03-01 14:30:00,56.52,56.63,56.51,56.6,215792.0,49.434,49.5302,49.4252,49.5039,215792.0
2016-03-01 14:40:00,56.61,56.71,56.6,56.66,212031.0,49.5127,49.6001,49.5039,49.5564,212031.0
2016-03-01 14:50:00,56.66,56.79,56.65,56.73,187588.0,49.5564,49.6701,49.5477,49.6176,187588.0
2016-03-01 15:00:00,56.74,56.75,56.7,56.72,161679.0,49.6264,49.6351,49.5914,49.6089,161679.0
2016-03-01 15:10:00,56.73,56.74,56.64,56.66,211718.0,49.6176,49.6264,49.5389,49.5564,211718.0
2016-03-01 15:20:00,56.67,56.71,56.64,56.71,186295.0,49.5652,49.6001,49.5389,49.6001,186295.0
2016-03-01 15:30:00,56.71,56.71,56.61,56.62,182523.0,49.6001,49.6001,49.5127,49.5214,182523.0
2016-03-01 15:40:00,56.61,56.7,56.59,56.7,272485.0,49.5127,49.5914,49.4952,49.5914,272485.0
2016-03-01 15:50:00,56.7,56.84,56.69,56.79,855903.0,49.5914,49.7138,49.5826,49.6701,855903.0
2016-03-02 09:30:00,56.88,57.03,56.68,56.94,250917.0,49.7488,49.88,49.5739,49.8013,250917.0
2016-03-02 09:40:00,56.95,57.18,56.94,57.08,181021.0,49.81,50.0112,49.8013,49.9238,181021.0
2016-03-02 09:50:00,57.07,57.07,56.8,56.89,201886.0,49.915,49.915,49.6789,49.7576,201886.0
2016-03-02 10:00:00,56.89,56.98,56.85,56.91,265454.0,49.7576,49.8363,49.7226,49.7751,265454.0
2016-03-02 10:10:00,56.91,56.97,56.88,56.89,310193.0,49.7751,49.8275,49.7488,49.7576,310193.0
2016-03-02 10:20:00,56.89,57.12,56.85,57.12,273551.0,49.7576,49.9587,49.7226,49.9587,273551.0
2016-03-02 10:30:00,57.11,57.11,56.85,56.89,257127.0,49.95,49.95,49.7226,49.7576,257127.0
2016-03-02 10:40:00,56.89,56.93,56.84,56.93,208920.0,49.7576,49.7926,49.7138,49.7926,208920.0
2016-03-02 10:50:00,56.92,57.07,56.83,57.05,167573.0,49.7838,49.915,49.7051,49.8975,167573.0
2016-03-02 11:00:00,57.04,57.11,57.0,57.05,163657.0,49.8888,49.95,49.8538,49.8975,163657.0
2016-03-02 11:10:00,57.04,57.17,57.04,57.11,166734.0,49.8888,50.0025,49.8888,49.95,166734.0
2016-03-02 11:20:00,57.1,57.16,57.09,57.16,155277.0,49.9412,49.9937,49.9325,49.9937,155277.0
2016-03-02 11:30:00,57.16,57.23,57.06,57.08,326558.0,49.9937,50.0549,49.9063,49.9238,326558.0
2016-03-02 11:40:00,57.07,57.08,56.99,57.0,187231.0,49.915,49.9238,49.845,49.8538,187231.0
2016-03-02 11:50:00,56.99,56.99,56.76,56.77,169888.0,49.845,49.845,49.6439,49.6526,169888.0
2016-03-02 12:00:00,56.76,56.77,56.69,56.71,112321.0,49.6439,49.6526,49.5826,49.6001,112321.0
2016-03-02 12:10:00,56.71,56.75,56.61,56.61,176252.0,49.6001,49.6351,49.5127,49.5127,176252.0
2016-03-02 12:20:00,56.61,56.63,56.58,56.59,81593.0,49.5127,49.5302,49.4864,49.4952,81593.0
2016-03-02 12:30:00,56.59,56.73,56.57,56.69,157501.0,49.4952,49.6176,49.4777,49.5826,157501.0
2016-03-02 12:40:00,56.69,56.73,56.68,56.72,160062.0,49.5826,49.6176,49.5739,49.6089,160062.0
2016-03-02 12:50:00,56.71,56.73,56.64,56.65,154835.0,49.6001,49.6176,49.5389,49.5477,154835.0
2016-03-02 13:00:00,56.66,56.72,56.66,56.71,74769.0,49.5564,49.6089,49.5564,49.6001,74769.0
2016-03-02 13:10:00,56.71,56.73,56.68,56.68,115978.0,49.6001,49.6176,49.5739,49.5739,115978.0
2016-03-02 13:20:00,56.68,56.72,56.64,56.71,97120.0,49.5739,49.6089,49.5389,49.6001,97120.0
2016-03-02 13:30:00,56.71,56.82,56.68,56.82,173463.0,49.6001,49.6963,49.5739,49.6963,173463.0
2016-03-02 13:40:00,56.82,56.85,56.81,56.82,96587.0,49.6963,49.7226,49.6876,49.6963,96587.0
2016-03-02 13:50:00,56.82,56.82,56.69,56.72,115092.0,49.6963,49.6963,49.5826,49.6089,115092.0
2016-03-02 14:00:00,56.71,56.8,56.71,56.75,117363.0,49.6001,49.6789,49.6001,49.6351,117363.0
2016-03-02 14:10:00,56.75,56.79,56.69,56.77,137453.0,49.6351,49.6701,49.5826,49.6526,137453.0
2016-03-02 14:20:00,56.77,56.91,56.76,56.9,142117.0,49.6526,49.7751,49.6439,49.7663,142117.0
2016-03-02 14:30:00,56.9,57.02,56.89,57.01,101981.0,49.7663,49.8713,49.7576,49.8625,101981.0
2016-03-02 14:40:00,57.02,57.08,57.01,57.07,93571.0,49.8713,49.9238,49.8625,49.915,93571.0
2016-03-02 14:50:00,57.06,57.08,57.0,57.01,102396.0,49.9063,49.9238,49.8538,49.8625,102396.0
2016-03-02 15:00:00,57.01,57.01,56.94,56.95,133370.0,49.8625,49.8625,49.8013,49.81,133370.0
2016-03-02 15:10:00,56.96,57.04,56.95,56.99,157072.0,49.8188,49.8888,49.81,49.845,157072.0
2016-03-02 15:20:00,56.99,57.06,56.98,57.04,126435.0,49.845,49.9063,49.8363,49.8888,126435.0
2016-03-02 15:30:00,57.04,57.08,56.96,57.04,183131.0,49.8888,49.9238,49.8188,49.8888,183131.0
2016-03-02 15:40:00,57.04,57.14,57.04,57.06,182092.0,49.8888,49.9762,49.8888,49.9063,182092.0
2016-03-02 15:50:00,57.06,57.12,57.02,57.11,332483.0,49.9063,49.9587,49.8713,49.95,332483.0
2016-03-03 09:30:00,57.16,57.49,57.16,57.45,202897.0,49.9937,50.2823,49.9937,50.2474,202897.0
2016-03-03 09:40:00,57.47,57.65,57.37,57.57,334414.0,50.2649,50.4223,50.1774,50.3523,334414.0
2016-03-03 09:50:00,57.58,57.74,57.53,57.71,149340.0,50.3611,50.501,50.3173,50.4748,149340.0
2016-03-03 10:00:00,57.72,57.94,57.63,57.87,209926.0,50.4835,50.6759,50.4048,50.6147,209926.0
2016-03-03 10:10:00,57.87,57.96,57.68,57.8,165042.0,50.6147,50.6934,50.4485,50.5535,165042.0
2016-03-03 10:20:00,57.81,57.98,57.76,57.98,139135.0,50.5622,50.7109,50.5185,50.7109,139135.0
2016-03-03 10:30:00,57.98,58.0,57.89,57.93,108953.0,50.7109,50.7284,50.6322,50.6672,108953.0
2016-03-03 10:40:00,57.94,57.94,57.8,57.86,141492.0,50.6759,50.6759,50.5535,50.606,141492.0
2016-03-03 10:50:00,57.86,58.1,57.86,58.07,138946.0,50.606,50.8159,50.606,50.7896,138946.0
2016-03-03 11:00:00,58.07,58.08,57.98,58.04,98808.0,50.7896,50.7984,50.7109,50.7634,98808.0
2016-03-03 11:10:00,58.04,58.18,58.03,58.05,173393.0,50.7634,50.8858,50.7546,50.7721,173393.0
2016-03-03 11:20:00,58.05,58.05,57.73,57.74,284779.0,50.7721,50.7721,50.4923,50.501,284779.0
2016-03-03 11:30:00,57.73,57.92,57.68,57.92,86866.0,50.4923,50.6584,50.4485,50.6584,86866.0
2016-03-03 11:40:00,57.91,57.92,57.84,57.88,55468.0,50.6497,50.6584,50.5885,50.6235,55468.0
2016-03-03 11:50:00,57.88,57.95,57.84,57.94,112517.0,50.6235,50.6847,50.5885,50.6759,112517.0
2016-03-03 12:00:00,57.94,57.99,57.84,57.94,150189.0,50.6759,50.7197,50.5885,50.6759,150189.0
2016-03-03 12:10:00,57.94,57.97,57.88,57.93,196330.0,50.6759,50.7022,50.6235,50.6672,196330.0
2016-03-03 12:20:00,57.93,57.96,57.84,57.88,129471.0,50.6672,50.6934,50.5885,50.6235,129471.0
2016-03-03 12:30:00,57.88,58.04,57.88,58.03,128842.0,50.6235,50.7634,50.6235,50.7546,128842.0
2016-03-03 12:40:00,58.02,58.04,57.84,57.84,92220.0,50.7459,50.7634,50.5885,50.5885,92220.0
2016-03-03 12:50:00,57.85,57.93,57.84,57.92,105880.0,50.5972,50.6672,50.5885,50.6584,105880.0
2016-03-03 13:00:00,57.92,57.98,57.9,57.93,63066.0,50.6584,50.7109,50.6409,50.6672,63066.0
2016-03-03 13:10:00,57.93,57.93,57.85,57.86,72577.0,50.6672,50.6672,50.5972,50.606,72577.0
2016-03-03 13:20:00,57.86,57.91,57.78,57.8,131866.0,50.606,50.6497,50.536,50.5535,131866.0
2016-03-03 13:30:00,57.8,57.9,57.8,57.88,199120.0,50.5535,50.6409,50.5535,50.6235,199120.0
2016-03-03 13:40:00,57.88,58.01,57.86,57.97,68500.0,50.6235,50.7372,50.606,50.7022,68500.0
2016-03-03 13:50:00,57.98,57.99,57.87,57.93,158356.0,50.7109,50.7197,50.6147,50.6672,158356.0
2016-03-03 14:00:00,57.94,57.97,57.86,57.87,74560.0,50.6759,50.7022,50.606,50.6147,74560.0
2016-03-03 14:10:00,57.87,57.88,57.83,57.84,58183.0,50.6147,50.6235,50.5797,50.5885,58183.0
2016-03-03 14:20:00,57.84,57.96,57.84,57.87,113202.0,50.5885,50.6934,50.5885,50.6147,113202.0
2016-03-03 14:30:00,57.86,57.98,57.83,57.97,90255.0,50.606,50.7109,50.5797,50.7022,90255.0
2016-03-03 14:40:00,57.98,57.99,57.92,57.93,69798.0,50.7109,50.7197,50.6584,50.6672,69798.0
2016-03-03 14:50:00,57.93,58.01,57.89,57.98,120421.0,50.6672,50.7372,50.6322,50.7109,120421.0
2016-03-03 15:00:00,57.98,58.05,57.94,57.95,109319.0,50.7109,50.7721,50.6759,50.6847,109319.0
2016-03-03 15:10:00,57.95,57.98,57.92,57.93,88921.0,50.6847,50.7109,50.6584,50.6672,88921.0
2016-03-03 15:20:00,57.92,58.0,57.92,57.97,103235.0,50.6584,50.7284,50.6584,50.7022,103235.0
2016-03-03 15:30:00,57.97,58.01,57.94,58.0,132275.0,50.7022,50.7372,50.6759,50.7284,132275.0
2016-03-03 15:40:00,58.0,58.07,57.99,58.05,161713.0,50.7284,50.7896,50.7197,50.7721,161713.0
2016-03-03 15:50:00,58.04,58.1,58.0,58.07,643176.0,50.7634,50.8159,50.7284,50.7896,643176.0
2016-03-04 09:30:00,58.44,58.65,58.17,58.52,273063.0,51.1132,51.2969,50.8771,51.1832,273063.0
2016-03-04 09:40:00,58.53,58.53,58.0,58.04,124751.0,51.192,51.192,50.7284,50.7634,124751.0
2016-03-04 09:50:00,58.04,58.13,57.81,58.04,122069.0,50.7634,50.8421,50.5622,50.7634,122069.0
2016-03-04 10:00:00,58.03,58.14,57.87,58.09,75215.0,50.7546,50.8509,50.6147,50.8071,75215.0
2016-03-04 10:10:00,58.1,58.35,58.06,58.23,132506.0,50.8159,51.0345,50.7809,50.9296,132506.0
2016-03-04 10:20:00,58.22,58.3,58.15,58.21,83729.0,50.9208,50.9908,50.8596,50.9121,83729.0
2016-03-04 10:30:00,58.21,58.35,58.21,58.33,181417.0,50.9121,51.0345,50.9121,51.017,181417.0
2016-03-04 10:40:00,58.33,58.47,58.33,58.44,88562.0,51.017,51.1395,51.017,51.1132,88562.0
2016-03-04 10:50:00,58.43,58.43,58.23,58.25,203405.0,51.1045,51.1045,50.9296,50.9471,203405.0
2016-03-04 11:00:00,58.25,58.38,58.24,58.36,110909.0,50.9471,51.0608,50.9383,51.0433,110909.0
2016-03-04 11:10:00,58.36,58.52,58.33,58.52,80461.0,51.0433,51.1832,51.017,51.1832,80461.0
2016-03-04 11:20:00,58.52,58.53,58.36,58.36,80043.0,51.1832,51.192,51.0433,51.0433,80043.0
2016-03-04 11:30:00,58.36,58.43,58.25,58.29,96628.0,51.0433,51.1045,50.9471,50.982,96628.0
2016-03-04 11:40:00,58.28,58.28,58.16,58.17,118624.0,50.9733,50.9733,50.8683,50.8771,118624.0
2016-03-04 11:50:00,58.18,58.26,58.17,58.26,121293.0,50.8858,50.9558,50.8771,50.9558,121293.0
2016-03-04 12:00:00,58.27,58.28,58.15,58.15,79404.0,50.9646,50.9733,50.8596,50.8596,79404.0
2016-03-04 12:10:00,58.15,58.16,58.05,58.08,95125.0,50.8596,50.8683,50.7721,50.7984,95125.0
2016-03-04 12:20:00,58.09,58.17,58.06,58.16,97544.0,50.8071,50.8771,50.7809,50.8683,97544.0
2016-03-04 12:30:00,58.16,58.26,58.16,58.25,63813.0,50.8683,50.9558,50.8683,50.9471,63813.0
2016-03-04 12:40:00,58.25,58.28,58.17,58.24,78758.0,50.9471,50.9733,50.8771,50.9383,78758.0
2016-03-04 12:50:00,58.24,58.35,58.23,58.34,75031.0,50.9383,51.0345,50.9296,51.0258,75031.0
2016-03-04 13:00:00,58.34,58.36,58.22,58.22,88771.0,51.0258,51.0433,50.9208,50.9208,88771.0
2016-03-04 13:10:00,58.21,58.32,58.19,58.32,65644.0,50.9121,51.0083,50.8946,51.0083,65644.0
2016-03-04 13:20:00,58.32,58.51,58.32,58.5,117403.0,51.0083,51.1745,51.0083,51.1657,117403.0
2016-03-04 13:30:00,58.5,58.58,58.42,58.57,69529.0,51.1657,51.2357,51.0958,51.2269,69529.0
2016-03-04 13:40:00,58.57,58.6,58.51,58.53,103463.0,51.2269,51.2532,51.1745,51.192,103463.0
2016-03-04 13:50:00,58.53,58.65,58.46,58.46,158516.0,51.192,51.2969,51.1307,51.1307,158516.0
2016-03-04 14:00:00,58.46,58.47,58.29,58.29,130083.0,51.1307,51.1395,50.982,50.982,130083.0
2016-03-04 14:10:00,58.28,58.29,58.19,58.19,94654.0,50.9733,50.982,50.8946,50.8946,94654.0
2016-03-04 14:20:00,58.18,58.26,58.14,58.23,112425.0,50.8858,50.9558,50.8509,50.9296,112425.0
2016-03-04 14:30:00,58.22,58.34,58.2,58.25,113387.0,50.9208,51.0258,50.9033,50.9471,113387.0
2016-03-04 14:40:00,58.25,58.26,58.08,58.14,137034.0,50.9471,50.9558,50.7984,50.8509,137034.0
2016-03-04 14:50:00,58.13,58.16,58.02,58.15,130642.0,50.8421,50.8683,50.7459,50.8596,130642.0
2016-03-04 15:00:00,58.15,58.24,58.09,58.23,141389.0,50.8596,50.9383,50.8071,50.9296,141389.0
2016-03-04 15:10:00,58.23,58.29,58.14,58.26,151995.0,50.9296,50.982,50.8509,50.9558,151995.0
2016-03-04 15:20:00,58.26,58.36,58.22,58.35,130261.0,50.9558,51.0433,50.9208,51.0345,130261.0
2016-03-04 15:30:00,58.34,58.4,58.31,58.36,149172.0,51.0258,51.0783,50.9995,51.0433,149172.0
2016-03-04 15:40:00,58.35,58.43,58.32,58.36,181423.0,51.0345,51.1045,51.0083,51.0433,181423.0
2016-03-04 15:50:00,58.36,58.36,58.24,58.29,311155.0,51.0433,51.0433,50.9383,50.982,311155.0
2016-03-07 09:30:00,58.0,58.06,57.63,57.93,168434.0,50.7284,50.7809,50.4048,50.6672,168434.0
2016-03-07 09:40:00,57.93,58.02,57.91,57.94,115573.0,50.6672,50.7459,50.6497,50.6759,115573.0
2016-03-07 09:50:00,57.93,57.94,57.77,57.83,122025.0,50.6672,50.6759,50.5272,50.5797,122025.0
2016-03-07 10:00:00,57.82,58.01,57.79,57.97,220194.0,50.571,50.7372,50.5447,50.7022,220194.0
2016-03-07 10:10:00,57.98,58.1,57.9,58.1,174850.0,50.7109,50.8159,50.6409,50.8159,174850.0
2016-03-07 10:20:00,58.09,58.09,57.95,58.01,177409.0,50.8071,50.8071,50.6847,50.7372,177409.0
2016-03-07 10:30:00,58.01,58.34,57.98,58.28,113679.0,50.7372,51.0258,50.7109,50.9733,113679.0
2016-03-07 10:40:00,58.29,58.32,58.12,58.12,108725.0,50.982,51.0083,50.8334,50.8334,108725.0
2016-03-07 10:50:00,58.12,58.17,58.05,58.13,52146.0,50.8334,50.8771,50.7721,50.8421,52146.0
2016-03-07 11:00:00,58.14,58.19,58.1,58.18,74996.0,50.8509,50.8946,50.8159,50.8858,74996.0
2016-03-07 11:10:00,58.19,58.27,58.1,58.13,50073.0,50.8946,50.9646,50.8159,50.8421,50073.0
2016-03-07 11:20:00,58.13,58.26,58.13,58.22,111934.0,50.8421,50.9558,50.8421,50.9208,111934.0
2016-03-07 11:30:00,58.21,58.34,58.2,58.29,123206.0,50.9121,51.0258,50.9033,50.982,123206.0
2016-03-07 11:40:00,58.28,58.32,58.22,58.24,73400.0,50.9733,51.0083,50.9208,50.9383,73400.0
2016-03-07 11:50:00,58.23,58.38,58.22,58.38,96366.0,50.9296,51.0608,50.9208,51.0608,96366.0
2016-03-07 12:00:00,58.38,58.42,58.28,58.35,91637.0,51.0608,51.0958,50.9733,51.0345,91637.0
2016-03-07 12:10:00,58.34,58.35,58.29,58.33,64163.0,51.0258,51.0345,50.982,51.017,64163.0
2016-03-07 12:20:00,58.33,58.41,58.32,58.39,62824.0,51.017,51.087,51.0083,51.0695,62824.0
2016-03-07 12:30:00,58.39,58.47,58.38,58.44,57289.0,51.0695,51.1395,51.0608,51.1132,57289.0
2016-03-07 12:40:00,58.44,58.51,58.41,58.42,84944.0,51.1132,51.1745,51.087,51.0958,84944.0
2016-03-07 12:50:00,58.43,58.51,58.4,58.51,49133.0,51.1045,51.1745,51.0783,51.1745,49133.0
2016-03-07 13:00:00,58.51,58.64,58.51,58.64,119942.0,51.1745,51.2882,51.1745,51.2882,119942.0
2016-03-07 13:10:00,58.64,58.66,58.59,58.66,134368.0,51.2882,51.3057,51.2444,51.3057,134368.0
2016-03-07 13:20:00,58.67,58.72,58.59,58.63,171468.0,51.3144,51.3581,51.2444,51.2794,171468.0
2016-03-07 13:30:00,58.63,58.63,58.46,58.49,144992.0,51.2794,51.2794,51.1307,51.157,144992.0
2016-03-07 13:40:00,58.49,58.6,58.48,58.6,135366.0,51.157,51.2532,51.1482,51.2532,135366.0
2016-03-07 13:50:00,58.6,58.69,58.57,58.65,127583.0,51.2532,51.3319,51.2269,51.2969,127583.0
2016-03-07 14:00:00,58.65,58.66,58.51,58.53,87126.0,51.2969,51.3057,51.1745,51.192,87126.0
2016-03-07 14:10:00,58.53,58.56,58.45,58.5,94164.0,51.192,51.2182,51.122,51.1657,94164.0
2016-03-07 14:20:00,58.49,58.52,58.31,58.31,88621.0,51.157,51.1832,50.9995,50.9995,88621.0
2016-03-07 14:30:00,58.31,58.33,58.24,58.32,161069.0,50.9995,51.017,50.9383,51.0083,161069.0
2016-03-07 14:40:00,58.32,58.34,58.28,58.31,100117.0,51.0083,51.0258,50.9733,50.9995,100117.0
2016-03-07 14:50:00,58.31,58.4,58.31,58.35,99191.0,50.9995,51.0783,50.9995,51.0345,99191.0
2016-03-07 15:00:00,58.35,58.4,58.31,58.39,85732.0,51.0345,51.0783,50.9995,51.0695,85732.0
2016-03-07 15:10:00,58.39,59.04,58.38,58.82,1006408.0,51.0695,51.638,51.0608,51.4456,1006408.0
2016-03-07 15:20:00,58.81,59.48,58.81,59.08,966482.0,51.4369,52.0229,51.4369,51.673,966482.0
2016-03-07 15:30:00,59.09,59.45,59.04,59.3,564486.0,51.6818,51.9966,51.638,51.8654,564486.0
2016-03-07 15:40:00,59.3,59.39,59.13,59.13,695858.0,51.8654,51.9441,51.7167,51.7167,695858.0
2016-03-07 15:50:00,59.13,59.2,58.99,59.0,1467346.0,51.7167,51.778,51.5943,51.603,1467346.0
2016-03-08 09:30:00,58.84,59.19,58.75,58.96,470030.0,51.4631,51.7692,51.3844,51.5681,470030.0
2016-03-08 09:40:00,58.96,59.01,58.71,58.98,269171.0,51.5681,51.6118,51.3494,51.5855,269171.0
2016-03-08 09:50:00,58.99,59.36,58.99,59.35,319885.0,51.5943,51.9179,51.5943,51.9092,319885.0
2016-03-08 10:00:00,59.36,59.65,59.0,59.46,323774.0,51.9179,52.1715,51.603,52.0054,323774.0
2016-03-08 10:10:00,59.46,59.65,59.45,59.55,282011.0,52.0054,52.1715,51.9966,52.0841,282011.0
2016-03-08 10:20:00,59.56,59.75,59.4,59.4,246148.0,52.0928,52.259,51.9529,51.9529,246148.0
2016-03-08 10:30:00,59.4,59.45,59.26,59.38,238102.0,51.9529,51.9966,51.8304,51.9354,238102.0
2016-03-08 10:40:00,59.38,59.39,59.3,59.38,220969.0,51.9354,51.9441,51.8654,51.9354,220969.0
2016-03-08 10:50:00,59.38,59.4,59.03,59.08,285455.0,51.9354,51.9529,51.6293,51.673,285455.0
2016-03-08 11:00:00,59.08,59.52,59.07,59.48,227649.0,51.673,52.0578,51.6643,52.0229,227649.0
2016-03-08 11:10:00,59.48,59.7,59.45,59.53,231831.0,52.0229,52.2153,51.9966,52.0666,231831.0
2016-03-08 11:20:00,59.53,59.61,59.42,59.54,153206.0,52.0666,52.1366,51.9704,52.0753,153206.0
2016-03-08 11:30:00,59.53,59.56,59.31,59.31,213090.0,52.0666,52.0928,51.8742,51.8742,213090.0
2016-03-08 11:40:00,59.31,59.38,59.21,59.21,121068.0,51.8742,51.9354,51.7867,51.7867,121068.0
2016-03-08 11:50:00,59.21,59.56,59.21,59.51,163509.0,51.7867,52.0928,51.7867,52.0491,163509.0
2016-03-08 12:00:00,59.51,59.83,59.48,59.74,234150.0,52.0491,52.329,52.0229,52.2503,234150.0
2016-03-08 12:10:00,59.75,59.84,59.56,59.58,162076.0,52.259,52.3377,52.0928,52.1103,162076.0
2016-03-08 12:20:00,59.59,59.83,59.58,59.82,125055.0,52.1191,52.329,52.1103,52.3202,125055.0
2016-03-08 12:30:00,59.82,59.84,59.61,59.62,140294.0,52.3202,52.3377,52.1366,52.1453,140294.0
2016-03-08 12:40:00,59.62,59.74,59.61,59.72,95038.0,52.1453,52.2503,52.1366,52.2328,95038.0
2016-03-08 12:50:00,59.71,59.78,59.68,59.75,193446.0,52.224,52.2852,52.1978,52.259,193446.0
2016-03-08 13:00:00,59.74,59.9,59.74,59.86,264315.0,52.2503,52.3902,52.2503,52.3552,264315.0
2016-03-08 13:10:00,59.87,59.9,59.76,59.85,259456.0,52.364,52.3902,52.2678,52.3465,259456.0
2016-03-08 13:20:00,59.86,60.0,59.82,59.9,237731.0,52.3552,52.4777,52.3202,52.3902,237731.0
2016-03-08 13:30:00,59.9,59.9,59.82,59.86,89103.0,52.3902,52.3902,52.3202,52.3552,89103.0
2016-03-08 13:40:00,59.86,59.93,59.78,59.87,107150.0,52.3552,52.4164,52.2852,52.364,107150.0
2016-03-08 13:50:00,59.88,59.9,59.78,59.79,169194.0,52.3727,52.3902,52.2852,52.294,169194.0
2016-03-08 14:00:00,59.78,59.9,59.75,59.86,153599.0,52.2852,52.3902,52.259,52.3552,153599.0
2016-03-08 14:10:00,59.86,59.95,59.71,59.72,273136.0,52.3552,52.4339,52.224,52.2328,273136.0
2016-03-08 14:20:00,59.71,59.79,59.67,59.78,160153.0,52.224,52.294,52.189,52.2852,160153.0
2016-03-08 14:30:00,59.77,59.78,59.61,59.69,218987.0,52.2765,52.2852,52.1366,52.2065,218987.0
2016-03-08 14:40:00,59.68,59.8,59.67,59.72,191230.0,52.1978,52.3027,52.189,52.2328,191230.0
2016-03-08 14:50:00,59.73,59.76,59.66,59.68,237074.0,52.2415,52.2678,52.1803,52.1978,237074.0
2016-03-08 15:00:00,59.67,59.68,59.52,59.53,176115.0,52.189,52.1978,52.0578,52.0666,176115.0
2016-03-08 15:10:00,59.53,59.57,59.49,59.51,220910.0,52.0666,52.1016,52.0316,52.0491,220910.0
2016-03-08 15:20:00,59.51,59.57,59.48,59.52,273067.0,52.0491,52.1016,52.0229,52.0578,273067.0
2016-03-08 15:30:00,59.52,59.53,59.31,59.31,399757.0,52.0578,52.0666,51.8742,51.8742,399757.0
2016-03-08 15:40:00,59.32,59.47,59.27,59.45,398304.0,51.8829,52.0141,51.8392,51.9966,398304.0
2016-03-08 15:50:00,59.45,59.46,59.34,59.42,724375.0,51.9966,52.0054,51.9004,51.9704,724375.0
2016-03-09 09:30:00,59.73,59.79,59.55,59.67,184411.0,52.2415,52.294,52.0841,52.189,184411.0
2016-03-09 09:40:00,59.66,59.79,59.51,59.59,205366.0,52.1803,52.294,52.0491,52.1191,205366.0
2016-03-09 09:50:00,59.59,59.61,59.22,59.34,413714.0,52.1191,52.1366,51.7955,51.9004,413714.0
2016-03-09 10:00:00,59.34,59.4,59.09,59.2,203108.0,51.9004,51.9529,51.6818,51.778,203108.0
2016-03-09 10:10:00,59.21,59.26,58.98,59.08,210552.0,51.7867,51.8304,51.5855,51.673,210552.0
2016-03-09 10:20:00,59.09,59.1,58.78,58.98,180241.0,51.6818,51.6905,51.4106,51.5855,180241.0
2016-03-09 10:30:00,59.0,59.27,58.99,59.24,186574.0,51.603,51.8392,51.5943,51.8129,186574.0
2016-03-09 10:40:00,59.23,59.24,58.85,58.86,171195.0,51.8042,51.8129,51.4718,51.4806,171195.0
2016-03-09 10:50:00,58.86,58.86,58.52,58.75,181186.0,51.4806,51.4806,51.1832,51.3844,181186.0
2016-03-09 11:00:00,58.75,58.9,58.74,58.84,127033.0,51.3844,51.5156,51.3756,51.4631,127033.0
2016-03-09 11:10:00,58.84,59.02,58.78,58.84,102735.0,51.4631,51.6205,51.4106,51.4631,102735.0
2016-03-09 11:20:00,58.85,59.08,58.81,59.02,75113.0,51.4718,51.673,51.4369,51.6205,75113.0
2016-03-09 11:30:00,59.02,59.05,58.94,59.04,135254.0,51.6205,51.6468,51.5506,51.638,135254.0
2016-03-09 11:40:00,59.03,59.05,58.99,59.04,131441.0,51.6293,51.6468,51.5943,51.638,131441.0
2016-03-09 11:50:00,59.05,59.23,59.05,59.2,100668.0,51.6468,51.8042,51.6468,51.778,100668.0
2016-03-09 12:00:00,59.21,59.22,59.12,59.17,101305.0,51.7867,51.7955,51.708,51.7517,101305.0
2016-03-09 12:10:00,59.18,59.29,59.15,59.26,76820.0,51.7605,51.8567,51.7342,51.8304,76820.0
2016-03-09 12:20:00,59.27,59.4,59.25,59.29,85904.0,51.8392,51.9529,51.8217,51.8567,85904.0
2016-03-09 12:30:00,59.29,59.33,59.1,59.13,69389.0,51.8567,51.8917,51.6905,51.7167,69389.0
2016-03-09 12:40:00,59.13,59.17,59.05,59.06,111932.0,51.7167,51.7517,51.6468,51.6555,111932.0
2016-03-09 12:50:00,59.05,59.15,59.02,59.02,57042.0,51.6468,51.7342,51.6205,51.6205,57042.0
2016-03-09 13:00:00,59.03,59.06,58.94,59.01,92005.0,51.6293,51.6555,51.5506,51.6118,92005.0
2016-03-09 13:10:00,59.01,59.06,58.95,58.99,99424.0,51.6118,51.6555,51.5593,51.5943,99424.0
2016-03-09 13:20:00,58.99,59.0,58.88,58.95,56486.0,51.5943,51.603,51.4981,51.5593,56486.0
2016-03-09 13:30:00,58.95,59.05,58.95,59.03,76893.0,51.5593,51.6468,51.5593,51.6293,76893.0
2016-03-09 13:40:00,59.03,59.19,59.01,59.17,78537.0,51.6293,51.7692,51.6118,51.7517,78537.0
2016-03-09 13:50:00,59.18,59.2,59.1,59.1,108848.0,51.7605,51.778,51.6905,51.6905,108848.0
2016-03-09 14:00:00,59.1,59.12,59.0,59.11,156222.0,51.6905,51.708,51.603,51.6992,156222.0
2016-03-09 14:10:00,59.11,59.12,59.0,59.11,83629.0,51.6992,51.708,51.603,51.6992,83629.0
2016-03-09 14:20:00,59.1,59.14,59.03,59.14,113925.0,51.6905,51.7255,51.6293,51.7255,113925.0
2016-03-09 14:30:00,59.13,59.13,59.05,59.08,105095.0,51.7167,51.7167,51.6468,51.673,105095.0
2016-03-09 14:40:00,59.08,59.1,59.02,59.07,95278.0,51.673,51.6905,51.6205,51.6643,95278.0
2016-03-09 14:50:00,59.07,59.09,59.0,59.03,93123.0,51.6643,51.6818,51.603,51.6293,93123.0
2016-03-09 15:00:00,59.04,59.06,58.94,58.95,185788.0,51.638,51.6555,51.5506,51.5593,185788.0
2016-03-09 15:10:00,58.96,58.98,58.85,58.9,165586.0,51.5681,51.5855,51.4718,51.5156,165586.0
2016-03-09 15:20:00,58.9,58.91,58.83,58.89,193481.0,51.5156,51.5243,51.4543,51.5068,193481.0
2016-03-09 15:30:00,58.89,58.97,58.87,58.95,231265.0,51.5068,51.5768,51.4893,51.5593,231265.0
2016-03-09 15:40:00,58.94,59.02,58.92,58.95,195635.0,51.5506,51.6205,51.5331,51.5593,195635.0
2016-03-09 15:50:00,58.95,59.06,58.91,59.04,416357.0,51.5593,51.6555,51.5243,51.638,416357.0
2016-03-10 09:30:00,59.29,59.46,59.13,59.26,194229.0,51.8567,52.0054,51.7167,51.8304,194229.0
2016-03-10 09:40:00,59.24,59.28,59.08,59.28,80656.0,51.8129,51.8479,51.673,51.8479,80656.0
2016-03-10 09:50:00,59.27,59.42,59.2,59.35,142975.0,51.8392,51.9704,51.778,51.9092,142975.0
2016-03-10 10:00:00,59.37,59.43,59.28,59.31,136245.0,51.9266,51.9791,51.8479,51.8742,136245.0
2016-03-10 10:10:00,59.3,59.37,59.17,59.2,86872.0,51.8654,51.9266,51.7517,51.778,86872.0
2016-03-10 10:20:00,59.2,59.32,59.05,59.06,77076.0,51.778,51.8829,51.6468,51.6555,77076.0
2016-03-10 10:30:00,59.06,59.06,58.72,58.8,130302.0,51.6555,51.6555,51.3581,51.4281,130302.0
2016-03-10 10:40:00,58.77,58.91,58.72,58.77,155353.0,51.4019,51.5243,51.3581,51.4019,155353.0
2016-03-10 10:50:00,58.76,58.8,58.5,58.55,174085.0,51.3931,51.4281,51.1657,51.2095,174085.0
2016-03-10 11:00:00,58.54,58.62,58.35,58.61,155265.0,51.2007,51.2707,51.0345,51.2619,155265.0
2016-03-10 11:10:00,58.61,58.64,58.46,58.46,120807.0,51.2619,51.2882,51.1307,51.1307,120807.0
2016-03-10 11:20:00,58.47,58.47,58.24,58.45,119667.0,51.1395,51.1395,50.9383,51.122,119667.0
2016-03-10 11:30:00,58.46,58.48,58.24,58.43,100925.0,51.1307,51.1482,50.9383,51.1045,100925.0
2016-03-10 11:40:00,58.43,58.54,58.36,58.5,71349.0,51.1045,51.2007,51.0433,51.1657,71349.0
2016-03-10 11:50:00,58.5,58.65,58.4,58.56,79740.0,51.1657,51.2969,51.0783,51.2182,79740.0
2016-03-10 12:00:00,58.56,58.71,58.55,58.69,82323.0,51.2182,51.3494,51.2095,51.3319,82323.0
2016-03-10 12:10:00,58.69,58.72,58.58,58.59,67242.0,51.3319,51.3581,51.2357,51.2444,67242.0
2016-03-10 12:20:00,58.59,58.62,58.5,58.59,64571.0,51.2444,51.2707,51.1657,51.2444,64571.0
2016-03-10 12:30:00,58.59,58.62,58.43,58.48,67224.0,51.2444,51.2707,51.1045,51.1482,67224.0
2016-03-10 12:40:00,58.48,58.52,58.36,58.5,73229.0,51.1482,51.1832,51.0433,51.1657,73229.0
2016-03-10 12:50:00,58.5,58.62,58.48,58.58,77596.0,51.1657,51.2707,51.1482,51.2357,77596.0
2016-03-10 13:00:00,58.57,58.68,58.56,58.58,64930.0,51.2269,51.3232,51.2182,51.2357,64930.0
2016-03-10 13:10:00,58.58,58.66,58.46,58.65,72652.0,51.2357,51.3057,51.1307,51.2969,72652.0
2016-03-10 13:20:00,58.64,58.65,58.05,58.26,437516.0,51.2882,51.2969,50.7721,50.9558,437516.0
2016-03-10 13:30:00,58.26,58.57,58.23,58.5,104401.0,50.9558,51.2269,50.9296,51.1657,104401.0
2016-03-10 13:40:00,58.5,58.82,58.41,58.69,287433.0,51.1657,51.4456,51.087,51.3319,287433.0
2016-03-10 13:50:00,58.7,58.7,58.1,58.11,252995.0,51.3406,51.3406,50.8159,50.8246,252995.0
2016-03-10 14:00:00,58.11,58.42,58.11,58.29,236685.0,50.8246,51.0958,50.8246,50.982,236685.0
2016-03-10 14:10:00,58.29,58.32,58.1,58.3,144829.0,50.982,51.0083,50.8159,50.9908,144829.0
2016-03-10 14:20:00,58.3,58.45,58.25,58.38,137435.0,50.9908,51.122,50.9471,51.0608,137435.0
2016-03-10 14:30:00,58.39,58.49,58.27,58.49,146296.0,51.0695,51.157,50.9646,51.157,146296.0
2016-03-10 14:40:00,58.5,58.67,58.5,58.66,95254.0,51.1657,51.3144,51.1657,51.3057,95254.0
2016-03-10 14:50:00,58.66,58.77,58.65,58.68,113394.0,51.3057,51.4019,51.2969,51.3232,113394.0
2016-03-10 15:00:00,58.67,58.7,58.54,58.6,115788.0,51.3144,51.3406,51.2007,51.2532,115788.0
2016-03-10 15:10:00,58.61,58.85,58.54,58.74,129819.0,51.2619,51.4718,51.2007,51.3756,129819.0
2016-03-10 15:20:00,58.75,58.88,58.62,58.88,242260.0,51.3844,51.4981,51.2707,51.4981,242260.0
2016-03-10 15:30:00,58.87,58.93,58.72,58.74,124262.0,51.4893,51.5418,51.3581,51.3756,124262.0
2016-03-10 15:40:00,58.75,58.8,58.59,58.62,241226.0,51.3844,51.4281,51.2444,51.2707,241226.0
2016-03-10 15:50:00,58.62,58.75,58.62,58.74,290238.0,51.2707,51.3844,51.2707,51.3756,290238.0
2016-03-11 09:30:00,59.52,59.53,59.3,59.42,231400.0,52.0578,52.0666,51.8654,51.9704,231400.0
2016-03-11 09:40:00,59.42,59.54,59.29,59.46,304363.0,51.9704,52.0753,51.8567,52.0054,304363.0
2016-03-11 09:50:00,59.47,59.8,59.43,59.61,126342.0,52.0141,52.3027,51.9791,52.1366,126342.0
2016-03-11 10:00:00,59.61,59.66,59.4,59.42,113011.0,52.1366,52.1803,51.9529,51.9704,113011.0
2016-03-11 10:10:00,59.44,59.54,59.44,59.48,115919.0,51.9879,52.0753,51.9879,52.0229,115919.0
2016-03-11 10:20:00,59.48,59.51,59.26,59.28,132171.0,52.0229,52.0491,51.8304,51.8479,132171.0
2016-03-11 10:30:00,59.29,59.31,59.15,59.16,210619.0,51.8567,51.8742,51.7342,51.743,210619.0
2016-03-11 10:40:00,59.16,59.17,59.01,59.08,176362.0,51.743,51.7517,51.6118,51.673,176362.0
2016-03-11 10:50:00,59.09,59.26,59.05,59.24,173481.0,51.6818,51.8304,51.6468,51.8129,173481.0
2016-03-11 11:00:00,59.25,59.54,59.21,59.54,124085.0,51.8217,52.0753,51.7867,52.0753,124085.0
2016-03-11 11:10:00,59.55,59.68,59.49,59.65,217193.0,52.0841,52.1978,52.0316,52.1715,217193.0
2016-03-11 11:20:00,59.65,59.84,59.63,59.82,105397.0,52.1715,52.3377,52.1541,52.3202,105397.0
2016-03-11 11:30:00,59.81,59.91,59.72,59.9,117091.0,52.3115,52.3989,52.2328,52.3902,117091.0
2016-03-11 11:40:00,59.91,59.91,59.74,59.77,113442.0,52.3989,52.3989,52.2503,52.2765,113442.0
2016-03-11 11:50:00,59.78,59.8,59.74,59.76,115240.0,52.2852,52.3027,52.2503,52.2678,115240.0
2016-03-11 12:00:00,59.76,59.76,59.66,59.7,82322.0,52.2678,52.2678,52.1803,52.2153,82322.0
2016-03-11 12:10:00,59.7,59.73,59.66,59.71,91187.0,52.2153,52.2415,52.1803,52.224,91187.0
2016-03-11 12:20:00,59.72,59.72,59.57,59.57,111675.0,52.2328,52.2328,52.1016,52.1016,111675.0
2016-03-11 12:30:00,59.58,59.63,59.38,59.4,112080.0,52.1103,52.1541,51.9354,51.9529,112080.0
2016-03-11 12:40:00,59.4,59.43,59.35,59.42,91382.0,51.9529,51.9791,51.9092,51.9704,91382.0
2016-03-11 12:50:00,59.43,59.51,59.35,59.37,110536.0,51.9791,52.0491,51.9092,51.9266,110536.0
2016-03-11 13:00:00,59.38,59.42,59.28,59.29,153014.0,51.9354,51.9704,51.8479,51.8567,153014.0
2016-03-11 13:10:00,59.29,59.43,59.28,59.43,107914.0,51.8567,51.9791,51.8479,51.9791,107914.0
2016-03-11 13:20:00,59.43,59.5,59.39,59.46,110124.0,51.9791,52.0403,51.9441,52.0054,110124.0
2016-03-11 13:30:00,59.46,59.49,59.4,59.41,190910.0,52.0054,52.0316,51.9529,51.9616,190910.0
2016-03-11 13:40:00,59.41,59.54,59.37,59.54,80529.0,51.9616,52.0753,51.9266,52.0753,80529.0
2016-03-11 13:50:00,59.54,59.6,59.47,59.52,251085.0,52.0753,52.1278,52.0141,52.0578,251085.0
2016-03-11 14:00:00,59.52,59.56,59.5,59.53,171822.0,52.0578,52.0928,52.0403,52.0666,171822.0
2016-03-11 14:10:00,59.54,59.56,59.43,59.44,149585.0,52.0753,52.0928,51.9791,51.9879,149585.0
2016-03-11 14:20:00,59.44,59.52,59.43,59.48,129967.0,51.9879,52.0578,51.9791,52.0229,129967.0
2016-03-11 14:30:00,59.48,59.53,59.44,59.51,95642.0,52.0229,52.0666,51.9879,52.0491,95642.0
2016-03-11 14:40:00,59.5,59.58,59.46,59.53,149594.0,52.0403,52.1103,52.0054,52.0666,149594.0
2016-03-11 14:50:00,59.54,59.54,59.41,59.48,125936.0,52.0753,52.0753,51.9616,52.0229,125936.0
2016-03-11 15:00:00,59.48,59.53,59.48,59.52,160404.0,52.0229,52.0666,52.0229,52.0578,160404.0
2016-03-11 15:10:00,59.52,59.57,59.46,59.48,210325.0,52.0578,52.1016,52.0054,52.0229,210325.0
2016-03-11 15:20:00,59.49,59.57,59.48,59.5,255626.0,52.0316,52.1016,52.0229,52.0403,255626.0
2016-03-11 15:30:00,59.5,59.5,59.32,59.38,332503.0,52.0403,52.0403,51.8829,51.9354,332503.0
2016-03-11 15:40:00,59.38,59.5,59.34,59.43,340963.0,51.9354,52.0403,51.9004,51.9791,340963.0
2016-03-11 15:50:00,59.44,59.48,59.35,59.45,651975.0,51.9879,52.0229,51.9092,51.9966,651975.0
2016-03-14 09:30:00,59.5,59.94,59.44,59.55,258455.0,52.0403,52.4252,51.9879,52.0841,258455.0
2016-03-14 09:40:00,59.56,59.59,59.37,59.42,182173.0,52.0928,52.1191,51.9266,51.9704,182173.0
2016-03-14 09:50:00,59.42,59.43,59.14,59.19,89003.0,51.9704,51.9791,51.7255,51.7692,89003.0
2016-03-14 10:00:00,59.19,59.38,59.16,59.34,68061.0,51.7692,51.9354,51.743,51.9004,68061.0
2016-03-14 10:10:00,59.34,59.45,59.3,59.32,65296.0,51.9004,51.9966,51.8654,51.8829,65296.0
2016-03-14 10:20:00,59.32,59.34,59.2,59.24,72147.0,51.8829,51.9004,51.778,51.8129,72147.0
2016-03-14 10:30:00,59.23,59.5,59.21,59.4,88761.0,51.8042,52.0403,51.7867,51.9529,88761.0
2016-03-14 10:40:00,59.39,59.51,59.36,59.42,72945.0,51.9441,52.0491,51.9179,51.9704,72945.0
2016-03-14 10:50:00,59.42,59.42,59.2,59.25,101834.0,51.9704,51.9704,51.778,51.8217,101834.0
2016-03-14 11:00:00,59.25,59.32,59.24,59.31,84010.0,51.8217,51.8829,51.8129,51.8742,84010.0
2016-03-14 11:10:00,59.32,59.35,59.23,59.27,85875.0,51.8829,51.9092,51.8042,51.8392,85875.0
2016-03-14 11:20:00,59.27,59.27,59.1,59.1,89855.0,51.8392,51.8392,51.6905,51.6905,89855.0
2016-03-14 11:30:00,59.09,59.29,59.01,59.29,129911.0,51.6818,51.8567,51.6118,51.8567,129911.0
2016-03-14 11:40:00,59.29,59.32,59.21,59.23,83083.0,51.8567,51.8829,51.7867,51.8042,83083.0
2016-03-14 11:50:00,59.23,59.3,59.07,59.11,62313.0,51.8042,51.8654,51.6643,51.6992,62313.0
2016-03-14 12:00:00,59.12,59.27,59.1,59.27,50813.0,51.708,51.8392,51.6905,51.8392,50813.0
2016-03-14 12:10:00,59.28,59.39,59.25,59.39,52426.0,51.8479,51.9441,51.8217,51.9441,52426.0
2016-03-14 12:20:00,59.38,59.42,59.35,59.39,54218.0,51.9354,51.9704,51.9092,51.9441,54218.0
2016-03-14 12:30:00,59.39,59.47,59.37,59.43,48704.0,51.9441,52.0141,51.9266,51.9791,48704.0
2016-03-14 12:40:00,59.43,59.48,59.4,59.4,96266.0,51.9791,52.0229,51.9529,51.9529,96266.0
2016-03-14 12:50:00,59.4,59.46,59.39,59.46,56036.0,51.9529,52.0054,51.9441,52.0054,56036.0
2016-03-14 13:00:00,59.46,59.5,59.44,59.48,60241.0,52.0054,52.0403,51.9879,52.0229,60241.0
2016-03-14 13:10:00,59.48,59.52,59.44,59.52,52691.0,52.0229,52.0578,51.9879,52.0578,52691.0
2016-03-14 13:20:00,59.52,59.54,59.47,59.47,61264.0,52.0578,52.0753,52.0141,52.0141,61264.0
2016-03-14 13:30:00,59.47,59.52,59.47,59.48,42893.0,52.0141,52.0578,52.0141,52.0229,42893.0
2016-03-14 13:40:00,59.49,59.56,59.49,59.53,53526.0,52.0316,52.0928,52.0316,52.0666,53526.0
2016-03-14 13:50:00,59.53,59.64,59.51,59.61,92690.0,52.0666,52.1628,52.0491,52.1366,92690.0
2016-03-14 14:00:00,59.61,59.65,59.57,59.65,76450.0,52.1366,52.1715,52.1016,52.1715,76450.0
2016-03-14 14:10:00,59.65,59.71,59.62,59.7,140240.0,52.1715,52.224,52.1453,52.2153,140240.0
2016-03-14 14:20:00,59.7,59.8,59.67,59.8,116009.0,52.2153,52.3027,52.189,52.3027,116009.0
2016-03-14 14:30:00,59.8,59.82,59.75,59.79,62923.0,52.3027,52.3202,52.259,52.294,62923.0
2016-03-14 14:40:00,59.78,59.82,59.75,59.76,55195.0,52.2852,52.3202,52.259,52.2678,55195.0
2016-03-14 14:50:00,59.75,59.76,59.71,59.73,70377.0,52.259,52.2678,52.224,52.2415,70377.0
2016-03-14 15:00:00,59.73,59.75,59.69,59.7,68568.0,52.2415,52.259,52.2065,52.2153,68568.0
2016-03-14 15:10:00,59.69,59.76,59.69,59.7,87691.0,52.2065,52.2678,52.2065,52.2153,87691.0
2016-03-14 15:20:00,59.7,59.78,59.68,59.77,90275.0,52.2153,52.2852,52.1978,52.2765,90275.0
2016-03-14 15:30:00,59.77,59.77,59.69,59.75,119998.0,52.2765,52.2765,52.2065,52.259,119998.0
2016-03-14 15:40:00,59.75,59.76,59.68,59.69,137023.0,52.259,52.2678,52.1978,52.2065,137023.0
2016-03-14 15:50:00,59.7,59.7,59.55,59.56,264999.0,52.2153,52.2153,52.0841,52.0928,264999.0
2016-03-15 09:30:00,59.36,59.4,58.76,58.78,175928.0,51.9179,51.9529,51.3931,51.4106,175928.0
2016-03-15 09:40:00,58.76,58.91,58.64,58.87,99459.0,51.3931,51.5243,51.2882,51.4893,99459.0
2016-03-15 09:50:00,58.86,58.89,58.7,58.86,96817.0,51.4806,51.5068,51.3406,51.4806,96817.0
2016-03-15 10:00:00,58.89,58.99,58.78,58.87,100121.0,51.5068,51.5943,51.4106,51.4893,100121.0
2016-03-15 10:10:00,58.87,58.96,58.82,58.89,65502.0,51.4893,51.5681,51.4456,51.5068,65502.0
2016-03-15 10:20:00,58.89,58.91,58.73,58.9,97517.0,51.5068,51.5243,51.3669,51.5156,97517.0
2016-03-15 10:30:00,58.9,58.98,58.86,58.87,74756.0,51.5156,51.5855,51.4806,51.4893,74756.0
2016-03-15 10:40:00,58.88,58.93,58.75,58.8,51286.0,51.4981,51.5418,51.3844,51.4281,51286.0
2016-03-15 10:50:00,58.8,58.8,58.67,58.72,50997.0,51.4281,51.4281,51.3144,51.3581,50997.0
2016-03-15 11:00:00,58.72,58.78,58.62,58.78,73598.0,51.3581,51.4106,51.2707,51.4106,73598.0
2016-03-15 11:10:00,58.78,58.83,58.71,58.73,110335.0,51.4106,51.4543,51.3494,51.3669,110335.0
2016-03-15 11:20:00,58.74,58.91,58.74,58.89,68049.0,51.3756,51.5243,51.3756,51.5068,68049.0
2016-03-15 11:30:00,58.9,58.94,58.83,58.85,45974.0,51.5156,51.5506,51.4543,51.4718,45974.0
2016-03-15 11:40:00,58.84,58.9,58.8,58.88,61015.0,51.4631,51.5156,51.4281,51.4981,61015.0
2016-03-15 11:50:00,58.88,58.97,58.85,58.86,58410.0,51.4981,51.5768,51.4718,51.4806,58410.0
2016-03-15 12:00:00,58.86,58.86,58.73,58.74,54813.0,51.4806,51.4806,51.3669,51.3756,54813.0
2016-03-15 12:10:00,58.73,58.78,58.66,58.77,42330.0,51.3669,51.4106,51.3057,51.4019,42330.0
2016-03-15 12:20:00,58.78,58.85,58.77,58.8,39836.0,51.4106,51.4718,51.4019,51.4281,39836.0
2016-03-15 12:30:00,58.8,58.82,58.68,58.69,81911.0,51.4281,51.4456,51.3232,51.3319,81911.0
2016-03-15 12:40:00,58.69,58.75,58.68,58.73,64769.0,51.3319,51.3844,51.3232,51.3669,64769.0
2016-03-15 12:50:00,58.72,58.78,58.72,58.74,59603.0,51.3581,51.4106,51.3581,51.3756,59603.0
2016-03-15 13:00:00,58.74,58.81,58.73,58.79,47293.0,51.3756,51.4369,51.3669,51.4194,47293.0
2016-03-15 13:10:00,58.79,58.84,58.77,58.81,50870.0,51.4194,51.4631,51.4019,51.4369,50870.0
2016-03-15 13:20:00,58.82,58.93,58.82,58.9,39433.0,51.4456,51.5418,51.4456,51.5156,39433.0
2016-03-15 13:30:00,58.91,59.07,58.9,58.95,64195.0,51.5243,51.6643,51.5156,51.5593,64195.0
2016-03-15 13:40:00,58.96,58.99,58.89,58.93,63550.0,51.5681,51.5943,51.5068,51.5418,63550.0
2016-03-15 13:50:00,58.94,58.98,58.89,58.97,53639.0,51.5506,51.5855,51.5068,51.5768,53639.0
2016-03-15 14:00:00,58.97,58.97,58.9,58.96,47954.0,51.5768,51.5768,51.5156,51.5681,47954.0
2016-03-15 14:10:00,58.95,59.06,58.95,59.06,56781.0,51.5593,51.6555,51.5593,51.6555,56781.0
2016-03-15 14:20:00,59.05,59.09,59.03,59.07,46143.0,51.6468,51.6818,51.6293,51.6643,46143.0
2016-03-15 14:30:00,59.07,59.12,59.04,59.11,59051.0,51.6643,51.708,51.638,51.6992,59051.0
2016-03-15 14:40:00,59.1,59.11,59.02,59.09,71341.0,51.6905,51.6992,51.6205,51.6818,71341.0
2016-03-15 14:50:00,59.08,59.1,59.03,59.05,53097.0,51.673,51.6905,51.6293,51.6468,53097.0
2016-03-15 15:00:00,59.05,59.16,59.03,59.07,107104.0,51.6468,51.743,51.6293,51.6643,107104.0
2016-03-15 15:10:00,59.07,59.2,59.05,59.19,97098.0,51.6643,51.778,51.6468,51.7692,97098.0
2016-03-15 15:20:00,59.2,59.25,59.14,59.17,122118.0,51.778,51.8217,51.7255,51.7517,122118.0
2016-03-15 15:30:00,59.17,59.22,59.15,59.21,120582.0,51.7517,51.7955,51.7342,51.7867,120582.0
2016-03-15 15:40:00,59.21,59.24,59.1,59.11,154779.0,51.7867,51.8129,51.6905,51.6992,154779.0
2016-03-15 15:50:00,59.11,59.24,59.09,59.22,324126.0,51.6992,51.8129,51.6818,51.7955,324126.0
2016-03-16 09:30:00,58.91,59.17,58.72,59.07,146431.0,51.5243,51.7517,51.3581,51.6643,146431.0
2016-03-16 09:40:00,59.07,59.19,59.02,59.17,109435.0,51.6643,51.7692,51.6205,51.7517,109435.0
2016-03-16 09:50:00,59.17,59.33,59.16,59.24,78108.0,51.7517,51.8917,51.743,51.8129,78108.0
2016-03-16 10:00:00,59.25,59.29,59.12,59.27,71182.0,51.8217,51.8567,51.708,51.8392,71182.0
2016-03-16 10:10:00,59.27,59.42,59.26,59.42,70136.0,51.8392,51.9704,51.8304,51.9704,70136.0
2016-03-16 10:20:00,59.42,59.5,59.4,59.49,58598.0,51.9704,52.0403,51.9529,52.0316,58598.0
2016-03-16 10:30:00,59.48,59.56,59.41,59.52,135294.0,52.0229,52.0928,51.9616,52.0578,135294.0
2016-03-16 10:40:00,59.52,59.65,59.52,59.59,68931.0,52.0578,52.1715,52.0578,52.1191,68931.0
2016-03-16 10:50:00,59.59,59.64,59.52,59.58,66295.0,52.1191,52.1628,52.0578,52.1103,66295.0
2016-03-16 11:00:00,59.57,59.69,59.57,59.68,57472.0,52.1016,52.2065,52.1016,52.1978,57472.0
2016-03-16 11:10:00,59.67,59.68,59.58,59.65,53459.0,52.189,52.1978,52.1103,52.1715,53459.0
2016-03-16 11:20:00,59.66,59.72,59.48,59.49,63195.0,52.1803,52.2328,52.0229,52.0316,63195.0
2016-03-16 11:30:00,59.49,59.57,59.49,59.51,73705.0,52.0316,52.1016,52.0316,52.0491,73705.0
2016-03-16 11:40:00,59.5,59.51,59.35,59.37,81532.0,52.0403,52.0491,51.9092,51.9266,81532.0
2016-03-16 11:50:00,59.36,59.46,59.35,59.39,129167.0,51.9179,52.0054,51.9092,51.9441,129167.0
2016-03-16 12:00:00,59.38,59.39,59.27,59.31,72461.0,51.9354,51.9441,51.8392,51.8742,72461.0
2016-03-16 12:10:00,59.31,59.37,59.29,59.3,58065.0,51.8742,51.9266,51.8567,51.8654,58065.0
2016-03-16 12:20:00,59.3,59.3,59.2,59.22,52448.0,51.8654,51.8654,51.778,51.7955,52448.0
2016-03-16 12:30:00,59.22,59.29,59.22,59.24,53498.0,51.7955,51.8567,51.7955,51.8129,53498.0
2016-03-16 12:40:00,59.24,59.28,59.21,59.24,62949.0,51.8129,51.8479,51.7867,51.8129,62949.0
2016-03-16 12:50:00,59.24,59.34,59.23,59.32,61325.0,51.8129,51.9004,51.8042,51.8829,61325.0
2016-03-16 13:00:00,59.33,59.42,59.33,59.4,78209.0,51.8917,51.9704,51.8917,51.9529,78209.0
2016-03-16 13:10:00,59.4,59.43,59.37,59.42,79067.0,51.9529,51.9791,51.9266,51.9704,79067.0
2016-03-16 13:20:00,59.41,59.49,59.4,59.48,60495.0,51.9616,52.0316,51.9529,52.0229,60495.0
2016-03-16 13:30:00,59.48,59.56,59.48,59.56,118669.0,52.0229,52.0928,52.0229,52.0928,118669.0
2016-03-16 13:40:00,59.57,59.65,59.5,59.5,85442.0,52.1016,52.1715,52.0403,52.0403,85442.0
2016-03-16 13:50:00,59.5,59.51,59.34,59.44,91835.0,52.0403,52.0491,51.9004,51.9879,91835.0
2016-03-16 14:00:00,59.44,59.69,59.42,59.5,133172.0,51.9879,52.2065,51.9704,52.0403,133172.0
2016-03-16 14:10:00,59.49,59.49,59.25,59.35,103211.0,52.0316,52.0316,51.8217,51.9092,103211.0
2016-03-16 14:20:00,59.35,59.67,59.33,59.65,190558.0,51.9092,52.189,51.8917,52.1715,190558.0
2016-03-16 14:30:00,59.65,59.7,59.56,59.68,146329.0,52.1715,52.2153,52.0928,52.1978,146329.0
2016-03-16 14:40:00,59.68,59.9,59.66,59.88,132008.0,52.1978,52.3902,52.1803,52.3727,132008.0
2016-03-16 14:50:00,59.88,59.89,59.57,59.57,127172.0,52.3727,52.3815,52.1016,52.1016,127172.0
2016-03-16 15:00:00,59.58,59.73,59.58,59.69,127792.0,52.1103,52.2415,52.1103,52.2065,127792.0
2016-03-16 15:10:00,59.69,59.76,59.64,59.7,109312.0,52.2065,52.2678,52.1628,52.2153,109312.0
2016-03-16 15:20:00,59.7,59.79,59.56,59.76,149838.0,52.2153,52.294,52.0928,52.2678,149838.0
2016-03-16 15:30:00,59.76,59.86,59.74,59.85,167826.0,52.2678,52.3552,52.2503,52.3465,167826.0
2016-03-16 15:40:00,59.85,59.86,59.73,59.77,176127.0,52.3465,52.3552,52.2415,52.2765,176127.0
2016-03-16 15:50:00,59.77,59.78,59.68,59.71,399125.0,52.2765,52.2852,52.1978,52.224,399125.0
2016-03-17 09:30:00,59.55,59.8,59.46,59.48,93960.0,52.0841,52.3027,52.0054,52.0229,93960.0
2016-03-17 09:40:00,59.48,59.49,59.32,59.43,77388.0,52.0229,52.0316,51.8829,51.9791,77388.0
2016-03-17 09:50:00,59.43,59.66,59.43,59.6,53473.0,51.9791,52.1803,51.9791,52.1278,53473.0
2016-03-17 10:00:00,59.61,59.73,59.58,59.66,96139.0,52.1366,52.2415,52.1103,52.1803,96139.0
2016-03-17 10:10:00,59.67,59.69,59.48,59.58,71364.0,52.189,52.2065,52.0229,52.1103,71364.0
2016-03-17 10:20:00,59.58,59.68,59.52,59.67,57095.0,52.1103,52.1978,52.0578,52.189,57095.0
2016-03-17 10:30:00,59.66,59.74,59.57,59.72,75487.0,52.1803,52.2503,52.1016,52.2328,75487.0
2016-03-17 10:40:00,59.73,59.78,59.68,59.76,61510.0,52.2415,52.2852,52.1978,52.2678,61510.0
2016-03-17 10:50:00,59.76,59.82,59.74,59.77,84731.0,52.2678,52.3202,52.2503,52.2765,84731.0
2016-03-17 11:00:00,59.77,59.8,59.6,59.66,116089.0,52.2765,52.3027,52.1278,52.1803,116089.0
2016-03-17 11:10:00,59.67,59.8,59.65,59.68,49169.0,52.189,52.3027,52.1715,52.1978,49169.0
2016-03-17 11:20:00,59.68,59.7,59.62,59.64,88889.0,52.1978,52.2153,52.1453,52.1628,88889.0
2016-03-17 11:30:00,59.65,59.68,59.64,59.65,75843.0,52.1715,52.1978,52.1628,52.1715,75843.0
2016-03-17 11:40:00,59.65,59.68,59.6,59.66,101638.0,52.1715,52.1978,52.1278,52.1803,101638.0
2016-03-17 11:50:00,59.66,59.85,59.65,59.83,92102.0,52.1803,52.3465,52.1715,52.329,92102.0
2016-03-17 12:00:00,59.84,59.84,59.68,59.74,74430.0,52.3377,52.3377,52.1978,52.2503,74430.0
2016-03-17 12:10:00,59.74,59.85,59.72,59.8,58643.0,52.2503,52.3465,52.2328,52.3027,58643.0
2016-03-17 12:20:00,59.8,59.94,59.8,59.92,72557.0,52.3027,52.4252,52.3027,52.4077,72557.0
2016-03-17 12:30:00,59.93,60.07,59.91,60.02,148289.0,52.4164,52.5389,52.3989,52.4952,148289.0
2016-03-17 12:40:00,60.03,60.15,60.02,60.14,73615.0,52.5039,52.6089,52.4952,52.6001,73615.0
2016-03-17 12:50:00,60.14,60.22,60.13,60.19,73050.0,52.6001,52.6701,52.5914,52.6438,73050.0
2016-03-17 13:00:00,60.19,60.24,60.18,60.22,61700.0,52.6438,52.6876,52.6351,52.6701,61700.0
2016-03-17 13:10:00,60.21,60.21,60.14,60.17,41886.0,52.6613,52.6613,52.6001,52.6263,41886.0
2016-03-17 13:20:00,60.17,60.26,60.13,60.22,68459.0,52.6263,52.7051,52.5914,52.6701,68459.0
2016-03-17 13:30:00,60.22,60.36,60.18,60.35,72208.0,52.6701,52.7925,52.6351,52.7838,72208.0
2016-03-17 13:40:00,60.35,60.46,60.35,60.42,72885.0,52.7838,52.88,52.7838,52.845,72885.0
2016-03-17 13:50:00,60.43,60.5,60.42,60.48,90503.0,52.8538,52.915,52.845,52.8975,90503.0
2016-03-17 14:00:00,60.48,60.49,60.34,60.34,89704.0,52.8975,52.9062,52.775,52.775,89704.0
2016-03-17 14:10:00,60.34,60.39,60.3,60.3,97100.0,52.775,52.8188,52.7401,52.7401,97100.0
2016-03-17 14:20:00,60.31,60.36,60.25,60.26,106722.0,52.7488,52.7925,52.6963,52.7051,106722.0
2016-03-17 14:30:00,60.27,60.29,60.17,60.19,103770.0,52.7138,52.7313,52.6263,52.6438,103770.0
2016-03-17 14:40:00,60.19,60.25,60.12,60.18,94419.0,52.6438,52.6963,52.5826,52.6351,94419.0
2016-03-17 14:50:00,60.18,60.24,60.16,60.17,95895.0,52.6351,52.6876,52.6176,52.6263,95895.0
2016-03-17 15:00:00,60.17,60.25,60.17,60.19,67039.0,52.6263,52.6963,52.6263,52.6438,67039.0
2016-03-17 15:10:00,60.19,60.21,60.11,60.14,117314.0,52.6438,52.6613,52.5739,52.6001,117314.0
2016-03-17 15:20:00,60.15,60.3,60.14,60.29,76267.0,52.6089,52.7401,52.6001,52.7313,76267.0
2016-03-17 15:30:00,60.3,60.31,60.21,60.24,131126.0,52.7401,52.7488,52.6613,52.6876,131126.0
2016-03-17 15:40:00,60.25,60.29,60.14,60.17,150596.0,52.6963,52.7313,52.6001,52.6263,150596.0
2016-03-17 15:50:00,60.17,60.22,60.07,60.07,287899.0,52.6263,52.6701,52.5389,52.5389,287899.0
2016-03-18 09:30:00,60.31,60.95,60.03,60.84,1235572.0,52.7488,53.3086,52.5039,53.2124,1235572.0
2016-03-18 09:40:00,60.85,60.92,60.76,60.88,159479.0,53.2211,53.2823,53.1424,53.2473,159479.0
2016-03-18 09:50:00,60.88,61.16,60.86,61.14,108371.0,53.2473,53.4922,53.2298,53.4747,108371.0
2016-03-18 10:00:00,61.12,61.19,61.01,61.18,111664.0,53.4572,53.5185,53.361,53.5097,111664.0
2016-03-18 10:10:00,61.18,61.32,61.18,61.23,125873.0,53.5097,53.6322,53.5097,53.5535,125873.0
2016-03-18 10:20:00,61.23,61.38,61.21,61.27,138041.0,53.5535,53.6846,53.536,53.5884,138041.0
2016-03-18 10:30:00,61.26,61.45,61.19,61.21,126859.0,53.5797,53.7459,53.5185,53.536,126859.0
2016-03-18 10:40:00,61.21,61.37,61.21,61.21,88026.0,53.536,53.6759,53.536,53.536,88026.0
2016-03-18 10:50:00,61.21,61.23,61.1,61.21,88146.0,53.536,53.5535,53.4398,53.536,88146.0
2016-03-18 11:00:00,61.2,61.28,61.17,61.25,83043.0,53.5272,53.5972,53.501,53.5709,83043.0
2016-03-18 11:10:00,61.26,61.26,61.12,61.16,69871.0,53.5797,53.5797,53.4572,53.4922,69871.0
2016-03-18 11:20:00,61.16,61.17,61.06,61.08,62761.0,53.4922,53.501,53.4048,53.4223,62761.0
2016-03-18 11:30:00,61.07,61.16,61.04,61.08,67172.0,53.4135,53.4922,53.3873,53.4223,67172.0
2016-03-18 11:40:00,61.07,61.15,60.98,61.02,61576.0,53.4135,53.4835,53.3348,53.3698,61576.0
2016-03-18 11:50:00,61.02,61.08,60.99,61.08,44082.0,53.3698,53.4223,53.3435,53.4223,44082.0
2016-03-18 12:00:00,61.08,61.09,60.95,60.97,53443.0,53.4223,53.431,53.3086,53.3261,53443.0
2016-03-18 12:10:00,60.97,61.06,60.95,61.04,42835.0,53.3261,53.4048,53.3086,53.3873,42835.0
2016-03-18 12:20:00,61.03,61.14,61.0,61.09,61664.0,53.3785,53.4747,53.3523,53.431,61664.0
2016-03-18 12:30:00,61.09,61.1,60.99,61.04,49053.0,53.431,53.4398,53.3435,53.3873,49053.0
2016-03-18 12:40:00,61.04,61.05,60.99,61.02,43660.0,53.3873,53.396,53.3435,53.3698,43660.0
2016-03-18 12:50:00,61.0,61.09,60.99,61.04,45217.0,53.3523,53.431,53.3435,53.3873,45217.0
2016-03-18 13:00:00,61.04,61.06,60.96,61.0,38912.0,53.3873,53.4048,53.3173,53.3523,38912.0
2016-03-18 13:10:00,61.01,61.04,60.95,60.99,62551.0,53.361,53.3873,53.3086,53.3435,62551.0
2016-03-18 13:20:00,61.0,61.05,60.95,61.04,66461.0,53.3523,53.396,53.3086,53.3873,66461.0
2016-03-18 13:30:00,61.04,61.05,60.93,60.97,59671.0,53.3873,53.396,53.2911,53.3261,59671.0
2016-03-18 13:40:00,60.97,61.1,60.95,61.07,64110.0,53.3261,53.4398,53.3086,53.4135,64110.0
2016-03-18 13:50:00,61.07,61.1,61.01,61.04,44506.0,53.4135,53.4398,53.361,53.3873,44506.0
2016-03-18 14:00:00,61.04,61.08,61.03,61.05,48276.0,53.3873,53.4223,53.3785,53.396,48276.0
2016-03-18 14:10:00,61.06,61.11,61.0,61.02,106416.0,53.4048,53.4485,53.3523,53.3698,106416.0
2016-03-18 14:20:00,61.02,61.08,60.99,61.03,98151.0,53.3698,53.4223,53.3435,53.3785,98151.0
2016-03-18 14:30:00,61.02,61.13,61.01,61.09,109123.0,53.3698,53.466,53.361,53.431,109123.0
2016-03-18 14:40:00,61.1,61.1,61.03,61.09,71296.0,53.4398,53.4398,53.3785,53.431,71296.0
2016-03-18 14:50:00,61.09,61.15,61.03,61.05,77449.0,53.431,53.4835,53.3785,53.396,77449.0
2016-03-18 15:00:00,61.04,61.2,61.04,61.14,118986.0,53.3873,53.5272,53.3873,53.4747,118986.0
2016-03-18 15:10:00,61.14,61.3,61.14,61.26,98861.0,53.4747,53.6147,53.4747,53.5797,98861.0
2016-03-18 15:20:00,61.25,61.26,61.13,61.22,119090.0,53.5709,53.5797,53.466,53.5447,119090.0
2016-03-18 15:30:00,61.23,61.24,61.16,61.2,166609.0,53.5535,53.5622,53.4922,53.5272,166609.0
2016-03-18 15:40:00,61.21,61.32,61.14,61.25,304958.0,53.536,53.6322,53.4747,53.5709,304958.0
2016-03-18 15:50:00,61.26,61.33,61.23,61.24,469925.0,53.5797,53.6409,53.5535,53.5622,469925.0
2016-03-21 09:30:00,60.99,61.15,60.89,60.97,169490.0,53.3435,53.4835,53.2561,53.3261,169490.0
2016-03-21 09:40:00,60.97,61.17,60.96,61.08,104315.0,53.3261,53.501,53.3173,53.4223,104315.0
2016-03-21 09:50:00,61.08,61.26,61.03,61.1,70739.0,53.4223,53.5797,53.3785,53.4398,70739.0
2016-03-21 10:00:00,61.1,61.12,60.93,60.96,68453.0,53.4398,53.4572,53.2911,53.3173,68453.0
2016-03-21 10:10:00,60.96,60.97,60.85,60.94,118932.0,53.3173,53.3261,53.2211,53.2998,118932.0
2016-03-21 10:20:00,60.94,61.07,60.94,61.03,68618.0,53.2998,53.4135,53.2998,53.3785,68618.0
2016-03-21 10:30:00,61.03,61.05,60.89,61.03,95367.0,53.3785,53.396,53.2561,53.3785,95367.0
2016-03-21 10:40:00,61.03,61.05,60.94,60.98,73898.0,53.3785,53.396,53.2998,53.3348,73898.0
2016-03-21 10:50:00,60.98,61.04,60.94,61.0,43960.0,53.3348,53.3873,53.2998,53.3523,43960.0
2016-03-21 11:00:00,61.0,61.14,60.98,61.12,42193.0,53.3523,53.4747,53.3348,53.4572,42193.0
2016-03-21 11:10:00,61.12,61.35,61.11,61.34,85509.0,53.4572,53.6584,53.4485,53.6497,85509.0
2016-03-21 11:20:00,61.34,61.38,61.17,61.23,69685.0,53.6497,53.6846,53.501,53.5535,69685.0
2016-03-21 11:30:00,61.23,61.32,61.21,61.24,67163.0,53.5535,53.6322,53.536,53.5622,67163.0
2016-03-21 11:40:00,61.24,61.29,61.21,61.26,95229.0,53.5622,53.6059,53.536,53.5797,95229.0
2016-03-21 11:50:00,61.25,61.27,61.17,61.19,102688.0,53.5709,53.5884,53.501,53.5185,102688.0
2016-03-21 12:00:00,61.19,61.19,61.09,61.15,53371.0,53.5185,53.5185,53.431,53.4835,53371.0
2016-03-21 12:10:00,61.16,61.18,61.0,61.04,54313.0,53.4922,53.5097,53.3523,53.3873,54313.0
2016-03-21 12:20:00,61.04,61.07,60.97,61.07,43494.0,53.3873,53.4135,53.3261,53.4135,43494.0
2016-03-21 12:30:00,61.07,61.09,61.03,61.05,42081.0,53.4135,53.431,53.3785,53.396,42081.0
2016-03-21 12:40:00,61.05,61.05,60.95,60.99,44382.0,53.396,53.396,53.3086,53.3435,44382.0
2016-03-21 12:50:00,60.99,61.06,60.97,61.06,45749.0,53.3435,53.4048,53.3261,53.4048,45749.0
2016-03-21 13:00:00,61.06,61.15,61.05,61.13,50929.0,53.4048,53.4835,53.396,53.466,50929.0
2016-03-21 13:10:00,61.12,61.14,61.05,61.09,45264.0,53.4572,53.4747,53.396,53.431,45264.0
2016-03-21 13:20:00,61.09,61.22,61.08,61.21,61680.0,53.431,53.5447,53.4223,53.536,61680.0
2016-03-21 13:30:00,61.21,61.24,61.14,61.23,58978.0,53.536,53.5622,53.4747,53.5535,58978.0
2016-03-21 13:40:00,61.23,61.24,61.07,61.09,57311.0,53.5535,53.5622,53.4135,53.431,57311.0
2016-03-21 13:50:00,61.08,61.17,61.07,61.13,101406.0,53.4223,53.501,53.4135,53.466,101406.0
2016-03-21 14:00:00,61.14,61.18,61.12,61.16,47561.0,53.4747,53.5097,53.4572,53.4922,47561.0
2016-03-21 14:10:00,61.15,61.23,61.14,61.17,43712.0,53.4835,53.5535,53.4747,53.501,43712.0
2016-03-21 14:20:00,61.17,61.27,61.16,61.27,57718.0,53.501,53.5884,53.4922,53.5884,57718.0
2016-03-21 14:30:00,61.27,61.34,61.27,61.32,58581.0,53.5884,53.6497,53.5884,53.6322,58581.0
2016-03-21 14:40:00,61.33,61.35,61.27,61.3,54931.0,53.6409,53.6584,53.5884,53.6147,54931.0
2016-03-21 14:50:00,61.3,61.31,61.23,61.26,78447.0,53.6147,53.6234,53.5535,53.5797,78447.0
2016-03-21 15:00:00,61.27,61.32,61.23,61.32,76973.0,53.5884,53.6322,53.5535,53.6322,76973.0
2016-03-21 15:10:00,61.32,61.33,61.2,61.21,61464.0,53.6322,53.6409,53.5272,53.536,61464.0
2016-03-21 15:20:00,61.21,61.23,61.16,61.17,107551.0,53.536,53.5535,53.4922,53.501,107551.0
2016-03-21 15:30:00,61.18,61.22,61.12,61.18,77549.0,53.5097,53.5447,53.4572,53.5097,77549.0
2016-03-21 15:40:00,61.19,61.25,61.16,61.17,102799.0,53.5185,53.5709,53.4922,53.501,102799.0
2016-03-21 15:50:00,61.17,61.24,61.15,61.2,278958.0,53.501,53.5622,53.4835,53.5272,278958.0
2016-03-22 09:30:00,60.77,60.9,60.28,60.3,254724.0,53.1511,53.2648,52.7226,52.7401,254724.0
2016-03-22 09:40:00,60.3,60.33,60.15,60.29,160829.0,52.7401,52.7663,52.6089,52.7313,160829.0
2016-03-22 09:50:00,60.28,60.33,60.15,60.3,125274.0,52.7226,52.7663,52.6089,52.7401,125274.0
2016-03-22 10:00:00,60.29,60.34,60.08,60.08,163236.0,52.7313,52.775,52.5476,52.5476,163236.0
2016-03-22 10:10:00,60.09,60.1,59.92,59.97,257077.0,52.5564,52.5651,52.4077,52.4514,257077.0
2016-03-22 10:20:00,59.97,60.02,59.91,59.96,233269.0,52.4514,52.4952,52.3989,52.4427,233269.0
2016-03-22 10:30:00,59.96,60.2,59.96,60.2,153888.0,52.4427,52.6526,52.4427,52.6526,153888.0
2016-03-22 10:40:00,60.2,60.22,60.14,60.15,94958.0,52.6526,52.6701,52.6001,52.6089,94958.0
2016-03-22 10:50:00,60.16,60.17,60.07,60.07,102568.0,52.6176,52.6263,52.5389,52.5389,102568.0
2016-03-22 11:00:00,60.07,60.15,60.04,60.12,90287.0,52.5389,52.6089,52.5126,52.5826,90287.0
2016-03-22 11:10:00,60.13,60.39,60.13,60.35,110901.0,52.5914,52.8188,52.5914,52.7838,110901.0
2016-03-22 11:20:00,60.35,60.35,60.28,60.31,76657.0,52.7838,52.7838,52.7226,52.7488,76657.0
2016-03-22 11:30:00,60.31,60.42,60.29,60.39,82409.0,52.7488,52.845,52.7313,52.8188,82409.0
2016-03-22 11:40:00,60.38,60.39,60.28,60.28,63696.0,52.81,52.8188,52.7226,52.7226,63696.0
2016-03-22 11:50:00,60.28,60.35,60.23,60.34,76813.0,52.7226,52.7838,52.6788,52.775,76813.0
2016-03-22 12:00:00,60.35,60.54,60.35,60.53,58802.0,52.7838,52.95,52.7838,52.9412,58802.0
2016-03-22 12:10:00,60.54,60.6,60.5,60.57,40637.0,52.95,53.0024,52.915,52.9762,40637.0
2016-03-22 12:20:00,60.56,60.65,60.56,60.63,37701.0,52.9675,53.0462,52.9675,53.0287,37701.0
2016-03-22 12:30:00,60.62,60.63,60.57,60.58,55766.0,53.0199,53.0287,52.9762,52.9849,55766.0
2016-03-22 12:40:00,60.58,60.67,60.57,60.65,37850.0,52.9849,53.0637,52.9762,53.0462,37850.0
2016-03-22 12:50:00,60.64,60.75,60.64,60.71,65491.0,53.0374,53.1336,53.0374,53.0986,65491.0
2016-03-22 13:00:00,60.7,60.75,60.62,60.71,55649.0,53.0899,53.1336,53.0199,53.0986,55649.0
2016-03-22 13:10:00,60.7,60.71,60.65,60.69,35559.0,53.0899,53.0986,53.0462,53.0812,35559.0
2016-03-22 13:20:00,60.7,60.76,60.69,60.74,27220.0,53.0899,53.1424,53.0812,53.1249,27220.0
2016-03-22 13:30:00,60.74,60.74,60.64,60.69,42595.0,53.1249,53.1249,53.0374,53.0812,42595.0
2016-03-22 13:40:00,60.68,60.68,60.61,60.68,35118.0,53.0724,53.0724,53.0112,53.0724,35118.0
2016-03-22 13:50:00,60.67,60.78,60.66,60.73,58554.0,53.0637,53.1599,53.0549,53.1161,58554.0
2016-03-22 14:00:00,60.72,60.8,60.71,60.75,27951.0,53.1074,53.1774,53.0986,53.1336,27951.0
2016-03-22 14:10:00,60.76,60.78,60.63,60.67,49898.0,53.1424,53.1599,53.0287,53.0637,49898.0
2016-03-22 14:20:00,60.67,60.74,60.64,60.74,37289.0,53.0637,53.1249,53.0374,53.1249,37289.0
2016-03-22 14:30:00,60.74,60.76,60.65,60.7,56440.0,53.1249,53.1424,53.0462,53.0899,56440.0
2016-03-22 14:40:00,60.71,60.77,60.7,60.75,48666.0,53.0986,53.1511,53.0899,53.1336,48666.0
2016-03-22 14:50:00,60.75,60.75,60.62,60.63,41444.0,53.1336,53.1336,53.0199,53.0287,41444.0
2016-03-22 15:00:00,60.62,60.64,60.56,60.62,65469.0,53.0199,53.0374,52.9675,53.0199,65469.0
2016-03-22 15:10:00,60.62,60.67,60.55,60.62,64502.0,53.0199,53.0637,52.9587,53.0199,64502.0
2016-03-22 15:20:00,60.62,60.7,60.6,60.67,71278.0,53.0199,53.0899,53.0024,53.0637,71278.0
2016-03-22 15:30:00,60.67,60.72,60.63,60.64,81481.0,53.0637,53.1074,53.0287,53.0374,81481.0
2016-03-22 15:40:00,60.63,60.66,60.55,60.59,113661.0,53.0287,53.0549,52.9587,52.9937,113661.0
2016-03-22 15:50:00,60.59,60.63,60.53,60.61,241068.0,52.9937,53.0287,52.9412,53.0112,241068.0
2016-03-23 09:30:00,60.7,60.7,60.44,60.45,91410.0,53.0899,53.0899,52.8625,52.8712,91410.0
2016-03-23 09:40:00,60.45,60.49,60.28,60.34,51037.0,52.8712,52.9062,52.7226,52.775,51037.0
2016-03-23 09:50:00,60.34,60.51,60.34,60.51,40993.0,52.775,52.9237,52.775,52.9237,40993.0
2016-03-23 10:00:00,60.5,60.55,60.41,60.49,54731.0,52.915,52.9587,52.8363,52.9062,54731.0
2016-03-23 10:10:00,60.5,60.62,60.48,60.48,59100.0,52.915,53.0199,52.8975,52.8975,59100.0
2016-03-23 10:20:00,60.48,60.62,60.46,60.58,96314.0,52.8975,53.0199,52.88,52.9849,96314.0
2016-03-23 10:30:00,60.58,60.73,60.46,60.54,115310.0,52.9849,53.1161,52.88,52.95,115310.0
2016-03-23 10:40:00,60.54,60.72,60.47,60.69,63543.0,52.95,53.1074,52.8887,53.0812,63543.0
2016-03-23 10:50:00,60.69,60.73,60.65,60.69,61939.0,53.0812,53.1161,53.0462,53.0812,61939.0
2016-03-23 11:00:00,60.68,60.68,60.62,60.63,70715.0,53.0724,53.0724,53.0199,53.0287,70715.0
2016-03-23 11:10:00,60.63,60.63,60.53,60.54,72552.0,53.0287,53.0287,52.9412,52.95,72552.0
2016-03-23 11:20:00,60.54,60.61,60.48,60.58,72436.0,52.95,53.0112,52.8975,52.9849,72436.0
2016-03-23 11:30:00,60.58,60.61,60.51,60.54,63071.0,52.9849,53.0112,52.9237,52.95,63071.0
2016-03-23 11:40:00,60.54,60.61,60.51,60.52,42395.0,52.95,53.0112,52.9237,52.9325,42395.0
2016-03-23 11:50:00,60.53,60.66,60.48,60.66,69771.0,52.9412,53.0549,52.8975,53.0549,69771.0
2016-03-23 12:00:00,60.65,60.75,60.65,60.7,64099.0,53.0462,53.1336,53.0462,53.0899,64099.0
2016-03-23 12:10:00,60.69,60.78,60.69,60.72,46744.0,53.0812,53.1599,53.0812,53.1074,46744.0
2016-03-23 12:20:00,60.73,60.82,60.7,60.82,96949.0,53.1161,53.1949,53.0899,53.1949,96949.0
2016-03-23 12:30:00,60.81,60.86,60.76,60.8,54806.0,53.1861,53.2298,53.1424,53.1774,54806.0
2016-03-23 12:40:00,60.8,60.91,60.77,60.9,56707.0,53.1774,53.2736,53.1511,53.2648,56707.0
2016-03-23 12:50:00,60.9,60.91,60.8,60.89,31855.0,53.2648,53.2736,53.1774,53.2561,31855.0
2016-03-23 13:00:00,60.9,60.91,60.84,60.88,75595.0,53.2648,53.2736,53.2124,53.2473,75595.0
2016-03-23 13:10:00,60.88,60.91,60.86,60.86,39522.0,53.2473,53.2736,53.2298,53.2298,39522.0
2016-03-23 13:20:00,60.85,60.87,60.81,60.85,60585.0,53.2211,53.2386,53.1861,53.2211,60585.0
2016-03-23 13:30:00,60.84,60.88,60.75,60.76,92173.0,53.2124,53.2473,53.1336,53.1424,92173.0
2016-03-23 13:40:00,60.76,60.81,60.71,60.73,80687.0,53.1424,53.1861,53.0986,53.1161,80687.0
2016-03-23 13:50:00,60.73,60.77,60.7,60.77,71790.0,53.1161,53.1511,53.0899,53.1511,71790.0
2016-03-23 14:00:00,60.76,60.88,60.73,60.85,50930.0,53.1424,53.2473,53.1161,53.2211,50930.0
2016-03-23 14:10:00,60.86,60.9,60.83,60.88,40954.0,53.2298,53.2648,53.2036,53.2473,40954.0
2016-03-23 14:20:00,60.88,60.91,60.72,60.74,54072.0,53.2473,53.2736,53.1074,53.1249,54072.0
2016-03-23 14:30:00,60.72,60.79,60.68,60.69,72985.0,53.1074,53.1686,53.0724,53.0812,72985.0
2016-03-23 14:40:00,60.69,60.69,60.52,60.56,70393.0,53.0812,53.0812,52.9325,52.9675,70393.0
2016-03-23 14:50:00,60.56,60.57,60.49,60.51,63001.0,52.9675,52.9762,52.9062,52.9237,63001.0
2016-03-23 15:00:00,60.51,60.64,60.51,60.62,80091.0,52.9237,53.0374,52.9237,53.0199,80091.0
2016-03-23 15:10:00,60.62,60.68,60.58,60.65,83258.0,53.0199,53.0724,52.9849,53.0462,83258.0
2016-03-23 15:20:00,60.64,60.69,60.61,60.67,70267.0,53.0374,53.0812,53.0112,53.0637,70267.0
2016-03-23 15:30:00,60.67,60.73,60.63,60.68,93453.0,53.0637,53.1161,53.0287,53.0724,93453.0
2016-03-23 15:40:00,60.69,60.72,60.6,60.64,117013.0,53.0812,53.1074,53.0024,53.0374,117013.0
2016-03-23 15:50:00,60.64,60.67,60.6,60.61,236908.0,53.0374,53.0637,53.0024,53.0112,236908.0
2016-03-24 09:30:00,60.22,60.26,59.96,60.24,132127.0,52.6701,52.7051,52.4427,52.6876,132127.0
2016-03-24 09:40:00,60.24,60.4,60.06,60.09,80319.0,52.6876,52.8275,52.5301,52.5564,80319.0
2016-03-24 09:50:00,60.09,60.28,60.05,60.24,93826.0,52.5564,52.7226,52.5214,52.6876,93826.0
2016-03-24 10:00:00,60.24,60.3,60.0,60.05,81315.0,52.6876,52.7401,52.4777,52.5214,81315.0
2016-03-24 10:10:00,60.05,60.05,59.8,59.82,97167.0,52.5214,52.5214,52.3027,52.3202,97167.0
2016-03-24 10:20:00,59.82,59.91,59.61,59.62,120697.0,52.3202,52.3989,52.1366,52.1453,120697.0
2016-03-24 10:30:00,59.62,59.83,59.59,59.82,108368.0,52.1453,52.329,52.1191,52.3202,108368.0
2016-03-24 10:40:00,59.81,59.94,59.79,59.8,89179.0,52.3115,52.4252,52.294,52.3027,89179.0
2016-03-24 10:50:00,59.8,60.09,59.79,60.08,122133.0,52.3027,52.5564,52.294,52.5476,122133.0
2016-03-24 11:00:00,60.08,60.19,60.04,60.19,49614.0,52.5476,52.6438,52.5126,52.6438,49614.0
2016-03-24 11:10:00,60.19,60.26,60.1,60.13,68571.0,52.6438,52.7051,52.5651,52.5914,68571.0
2016-03-24 11:20:00,60.13,60.15,60.02,60.02,50633.0,52.5914,52.6089,52.4952,52.4952,50633.0
2016-03-24 11:30:00,60.02,60.03,59.9,59.92,76868.0,52.4952,52.5039,52.3902,52.4077,76868.0
2016-03-24 11:40:00,59.92,59.99,59.92,59.98,66169.0,52.4077,52.4689,52.4077,52.4602,66169.0
2016-03-24 11:50:00,59.97,60.11,59.97,60.07,132965.0,52.4514,52.5739,52.4514,52.5389,132965.0
2016-03-24 12:00:00,60.07,60.31,60.03,60.3,85193.0,52.5389,52.7488,52.5039,52.7401,85193.0
2016-03-24 12:10:00,60.31,60.33,60.1,60.1,61784.0,52.7488,52.7663,52.5651,52.5651,61784.0
2016-03-24 12:20:00,60.1,60.16,60.03,60.12,76094.0,52.5651,52.6176,52.5039,52.5826,76094.0
2016-03-24 12:30:00,60.12,60.16,59.98,59.98,98002.0,52.5826,52.6176,52.4602,52.4602,98002.0
2016-03-24 12:40:00,59.98,60.04,59.94,59.99,56156.0,52.4602,52.5126,52.4252,52.4689,56156.0
2016-03-24 12:50:00,60.0,60.08,59.99,60.05,55632.0,52.4777,52.5476,52.4689,52.5214,55632.0
2016-03-24 13:00:00,60.05,60.13,60.04,60.1,43246.0,52.5214,52.5914,52.5126,52.5651,43246.0
2016-03-24 13:10:00,60.1,60.26,60.09,60.24,51936.0,52.5651,52.7051,52.5564,52.6876,51936.0
2016-03-24 13:20:00,60.24,60.32,60.23,60.29,64319.0,52.6876,52.7575,52.6788,52.7313,64319.0
2016-03-24 13:30:00,60.29,60.32,60.24,60.26,39508.0,52.7313,52.7575,52.6876,52.7051,39508.0
2016-03-24 13:40:00,60.27,60.39,60.26,60.37,64880.0,52.7138,52.8188,52.7051,52.8013,64880.0
2016-03-24 13:50:00,60.37,60.41,60.35,60.37,52916.0,52.8013,52.8363,52.7838,52.8013,52916.0
2016-03-24 14:00:00,60.37,60.37,60.21,60.22,53082.0,52.8013,52.8013,52.6613,52.6701,53082.0
2016-03-24 14:10:00,60.22,60.26,60.21,60.26,83384.0,52.6701,52.7051,52.6613,52.7051,83384.0
2016-03-24 14:20:00,60.26,60.32,60.22,60.28,57558.0,52.7051,52.7575,52.6701,52.7226,57558.0
2016-03-24 14:30:00,60.28,60.45,60.27,60.41,86236.0,52.7226,52.8712,52.7138,52.8363,86236.0
2016-03-24 14:40:00,60.41,60.43,60.36,60.39,86622.0,52.8363,52.8538,52.7925,52.8188,86622.0
2016-03-24 14:50:00,60.4,60.42,60.35,60.36,49488.0,52.8275,52.845,52.7838,52.7925,49488.0
2016-03-24 15:00:00,60.36,60.41,60.32,60.41,54804.0,52.7925,52.8363,52.7575,52.8363,54804.0
2016-03-24 15:10:00,60.41,60.52,60.4,60.46,44301.0,52.8363,52.9325,52.8275,52.88,44301.0
2016-03-24 15:20:00,60.47,60.52,60.42,60.5,46906.0,52.8887,52.9325,52.845,52.915,46906.0
2016-03-24 15:30:00,60.49,60.5,60.44,60.48,58102.0,52.9062,52.915,52.8625,52.8975,58102.0
2016-03-24 15:40:00,60.48,60.52,60.46,60.48,69189.0,52.8975,52.9325,52.88,52.8975,69189.0
2016-03-24 15:50:00,60.48,60.5,60.43,60.49,128020.0,52.8975,52.915,52.8538,52.9062,128020.0
2016-03-28 09:30:00,60.77,60.79,60.32,60.35,171630.0,53.1511,53.1686,52.7575,52.7838,171630.0
2016-03-28 09:40:00,60.34,60.41,60.2,60.39,64420.0,52.775,52.8363,52.6526,52.8188,64420.0
2016-03-28 09:50:00,60.39,60.47,60.35,60.4,44502.0,52.8188,52.8887,52.7838,52.8275,44502.0
2016-03-28 10:00:00,60.4,60.44,60.07,60.2,135724.0,52.8275,52.8625,52.5389,52.6526,135724.0
2016-03-28 10:10:00,60.22,60.35,60.18,60.18,48010.0,52.6701,52.7838,52.6351,52.6351,48010.0
2016-03-28 10:20:00,60.18,60.18,60.0,60.01,74929.0,52.6351,52.6351,52.4777,52.4864,74929.0
2016-03-28 10:30:00,60.01,60.2,59.98,60.1,61515.0,52.4864,52.6526,52.4602,52.5651,61515.0
2016-03-28 10:40:00,60.1,60.1,59.93,59.99,109528.0,52.5651,52.5651,52.4164,52.4689,109528.0
2016-03-28 10:50:00,59.98,59.98,59.86,59.96,117213.0,52.4602,52.4602,52.3552,52.4427,117213.0
2016-03-28 11:00:00,59.97,60.09,59.97,60.01,66553.0,52.4514,52.5564,52.4514,52.4864,66553.0
2016-03-28 11:10:00,60.01,60.09,59.99,60.02,41350.0,52.4864,52.5564,52.4689,52.4952,41350.0
2016-03-28 11:20:00,60.02,60.1,60.0,60.05,46254.0,52.4952,52.5651,52.4777,52.5214,46254.0
2016-03-28 11:30:00,60.06,60.11,60.05,60.08,54922.0,52.5301,52.5739,52.5214,52.5476,54922.0
2016-03-28 11:40:00,60.08,60.14,60.05,60.08,35314.0,52.5476,52.6001,52.5214,52.5476,35314.0
2016-03-28 11:50:00,60.09,60.11,60.05,60.05,43571.0,52.5564,52.5739,52.5214,52.5214,43571.0
2016-03-28 12:00:00,60.05,60.13,60.05,60.08,68871.0,52.5214,52.5914,52.5214,52.5476,68871.0
2016-03-28 12:10:00,60.08,60.13,60.07,60.11,32331.0,52.5476,52.5914,52.5389,52.5739,32331.0
2016-03-28 12:20:00,60.11,60.16,60.1,60.11,40028.0,52.5739,52.6176,52.5651,52.5739,40028.0
2016-03-28 12:30:00,60.11,60.35,60.11,60.3,112929.0,52.5739,52.7838,52.5739,52.7401,112929.0
2016-03-28 12:40:00,60.3,60.37,60.26,60.31,38810.0,52.7401,52.8013,52.7051,52.7488,38810.0
2016-03-28 12:50:00,60.31,60.39,60.28,60.37,43058.0,52.7488,52.8188,52.7226,52.8013,43058.0
2016-03-28 13:00:00,60.37,60.37,60.29,60.34,43274.0,52.8013,52.8013,52.7313,52.775,43274.0
2016-03-28 13:10:00,60.35,60.39,60.32,60.38,37391.0,52.7838,52.8188,52.7575,52.81,37391.0
2016-03-28 13:20:00,60.39,60.41,60.33,60.34,37121.0,52.8188,52.8363,52.7663,52.775,37121.0
2016-03-28 13:30:00,60.35,60.41,60.33,60.34,43052.0,52.7838,52.8363,52.7663,52.775,43052.0
2016-03-28 13:40:00,60.35,60.37,60.29,60.29,59640.0,52.7838,52.8013,52.7313,52.7313,59640.0
2016-03-28 13:50:00,60.3,60.39,60.29,60.33,59239.0,52.7401,52.8188,52.7313,52.7663,59239.0
2016-03-28 14:00:00,60.34,60.4,60.34,60.4,63994.0,52.775,52.8275,52.775,52.8275,63994.0
2016-03-28 14:10:00,60.41,60.43,60.35,60.38,67860.0,52.8363,52.8538,52.7838,52.81,67860.0
2016-03-28 14:20:00,60.38,60.38,60.27,60.29,47305.0,52.81,52.81,52.7138,52.7313,47305.0
2016-03-28 14:30:00,60.29,60.29,60.25,60.28,47771.0,52.7313,52.7313,52.6963,52.7226,47771.0
2016-03-28 14:40:00,60.28,60.28,60.22,60.25,47406.0,52.7226,52.7226,52.6701,52.6963,47406.0
2016-03-28 14:50:00,60.25,60.28,60.17,60.24,72360.0,52.6963,52.7226,52.6263,52.6876,72360.0
2016-03-28 15:00:00,60.23,60.35,60.22,60.35,55168.0,52.6788,52.7838,52.6701,52.7838,55168.0
2016-03-28 15:10:00,60.35,60.42,60.33,60.35,56281.0,52.7838,52.845,52.7663,52.7838,56281.0
2016-03-28 15:20:00,60.35,60.44,60.33,60.38,72041.0,52.7838,52.8625,52.7663,52.81,72041.0
2016-03-28 15:30:00,60.37,60.4,60.3,60.32,88864.0,52.8013,52.8275,52.7401,52.7575,88864.0
2016-03-28 15:40:00,60.32,60.36,60.29,60.32,114140.0,52.7575,52.7925,52.7313,52.7575,114140.0
2016-03-28 15:50:00,60.32,60.32,60.23,60.29,186985.0,52.7575,52.7575,52.6788,52.7313,186985.0
2016-03-29 09:30:00,60.11,60.16,59.46,59.72,180709.0,52.5739,52.6176,52.0054,52.2328,180709.0
2016-03-29 09:40:00,59.74,59.86,59.63,59.83,58980.0,52.2503,52.3552,52.1541,52.329,58980.0
2016-03-29 09:50:00,59.83,59.92,59.72,59.83,72334.0,52.329,52.4077,52.2328,52.329,72334.0
2016-03-29 10:00:00,59.84,59.95,59.83,59.92,57790.0,52.3377,52.4339,52.329,52.4077,57790.0
2016-03-29 10:10:00,59.94,59.94,59.74,59.75,86433.0,52.4252,52.4252,52.2503,52.259,86433.0
2016-03-29 10:20:00,59.74,59.86,59.71,59.79,48324.0,52.2503,52.3552,52.224,52.294,48324.0
2016-03-29 10:30:00,59.79,59.93,59.78,59.92,82904.0,52.294,52.4164,52.2852,52.4077,82904.0
2016-03-29 10:40:00,59.92,59.92,59.79,59.84,53670.0,52.4077,52.4077,52.294,52.3377,53670.0
2016-03-29 10:50:00,59.84,59.9,59.8,59.82,53669.0,52.3377,52.3902,52.3027,52.3202,53669.0
2016-03-29 11:00:00,59.83,59.87,59.75,59.8,84613.0,52.329,52.364,52.259,52.3027,84613.0
2016-03-29 11:10:00,59.8,59.88,59.78,59.86,42005.0,52.3027,52.3727,52.2852,52.3552,42005.0
2016-03-29 11:20:00,59.86,59.91,59.85,59.89,80650.0,52.3552,52.3989,52.3465,52.3815,80650.0
2016-03-29 11:30:00,59.89,59.95,59.87,59.89,66603.0,52.3815,52.4339,52.364,52.3815,66603.0
2016-03-29 11:40:00,59.89,59.93,59.85,59.91,64135.0,52.3815,52.4164,52.3465,52.3989,64135.0
2016-03-29 11:50:00,59.9,59.95,59.82,59.89,169044.0,52.3902,52.4339,52.3202,52.3815,169044.0
2016-03-29 12:00:00,59.9,59.93,59.83,59.85,42581.0,52.3902,52.4164,52.329,52.3465,42581.0
2016-03-29 12:10:00,59.85,59.95,59.83,59.92,31505.0,52.3465,52.4339,52.329,52.4077,31505.0
2016-03-29 12:20:00,59.93,60.13,59.93,60.13,147286.0,52.4164,52.5914,52.4164,52.5914,147286.0
2016-03-29 12:30:00,60.13,60.21,60.11,60.12,57234.0,52.5914,52.6613,52.5739,52.5826,57234.0
2016-03-29 12:40:00,60.13,60.28,60.12,60.18,60704.0,52.5914,52.7226,52.5826,52.6351,60704.0
2016-03-29 12:50:00,60.19,60.22,60.12,60.18,36070.0,52.6438,52.6701,52.5826,52.6351,36070.0
2016-03-29 13:00:00,60.17,60.21,60.07,60.15,46863.0,52.6263,52.6613,52.5389,52.6089,46863.0
2016-03-29 13:10:00,60.16,60.19,60.12,60.16,64086.0,52.6176,52.6438,52.5826,52.6176,64086.0
2016-03-29 13:20:00,60.16,60.16,60.06,60.1,63591.0,52.6176,52.6176,52.5301,52.5651,63591.0
2016-03-29 13:30:00,60.1,60.11,60.04,60.08,46525.0,52.5651,52.5739,52.5126,52.5476,46525.0
2016-03-29 13:40:00,60.09,60.26,60.09,60.22,101582.0,52.5564,52.7051,52.5564,52.6701,101582.0
2016-03-29 13:50:00,60.23,60.26,60.12,60.13,100049.0,52.6788,52.7051,52.5826,52.5914,100049.0
2016-03-29 14:00:00,60.14,60.27,60.13,60.23,84584.0,52.6001,52.7138,52.5914,52.6788,84584.0
2016-03-29 14:10:00,60.23,60.32,60.23,60.28,74640.0,52.6788,52.7575,52.6788,52.7226,74640.0
2016-03-29 14:20:00,60.28,60.32,60.26,60.31,86976.0,52.7226,52.7575,52.7051,52.7488,86976.0
2016-03-29 14:30:00,60.31,60.4,60.3,60.38,93397.0,52.7488,52.8275,52.7401,52.81,93397.0
2016-03-29 14:40:00,60.38,60.45,60.37,60.44,103684.0,52.81,52.8712,52.8013,52.8625,103684.0
2016-03-29 14:50:00,60.44,60.44,60.37,60.42,88680.0,52.8625,52.8625,52.8013,52.845,88680.0
2016-03-29 15:00:00,60.42,60.46,60.38,60.43,181801.0,52.845,52.88,52.81,52.8538,181801.0
2016-03-29 15:10:00,60.43,60.46,60.42,60.44,65320.0,52.8538,52.88,52.845,52.8625,65320.0
2016-03-29 15:20:00,60.44,60.54,60.43,60.53,79118.0,52.8625,52.95,52.8538,52.9412,79118.0
2016-03-29 15:30:00,60.54,60.56,60.51,60.55,102960.0,52.95,52.9675,52.9237,52.9587,102960.0
2016-03-29 15:40:00,60.56,60.57,60.5,60.55,223005.0,52.9675,52.9762,52.915,52.9587,223005.0
2016-03-29 15:50:00,60.55,60.65,60.53,60.61,377978.0,52.9587,53.0462,52.9412,53.0112,377978.0
2016-03-30 09:30:00,60.98,61.0,60.69,60.77,174331.0,53.3348,53.3523,53.0812,53.1511,174331.0
2016-03-30 09:40:00,60.76,60.92,60.63,60.86,137201.0,53.1424,53.2823,53.0287,53.2298,137201.0
2016-03-30 09:50:00,60.88,60.91,60.53,60.55,113101.0,53.2473,53.2736,52.9412,52.9587,113101.0
2016-03-30 10:00:00,60.55,60.8,60.53,60.72,99150.0,52.9587,53.1774,52.9412,53.1074,99150.0
2016-03-30 10:10:00,60.72,60.73,60.48,60.49,90568.0,53.1074,53.1161,52.8975,52.9062,90568.0
2016-03-30 10:20:00,60.5,60.53,60.39,60.39,127072.0,52.915,52.9412,52.8188,52.8188,127072.0
2016-03-30 10:30:00,60.38,60.55,60.38,60.53,204514.0,52.81,52.9587,52.81,52.9412,204514.0
2016-03-30 10:40:00,60.53,60.53,60.27,60.3,147632.0,52.9412,52.9412,52.7138,52.7401,147632.0
2016-03-30 10:50:00,60.29,60.42,60.28,60.32,91996.0,52.7313,52.845,52.7226,52.7575,91996.0
2016-03-30 11:00:00,60.32,60.49,60.31,60.39,93463.0,52.7575,52.9062,52.7488,52.8188,93463.0
2016-03-30 11:10:00,60.39,60.49,60.34,60.34,97091.0,52.8188,52.9062,52.775,52.775,97091.0
2016-03-30 11:20:00,60.33,60.44,60.32,60.42,68048.0,52.7663,52.8625,52.7575,52.845,68048.0
2016-03-30 11:30:00,60.42,60.5,60.34,60.35,97861.0,52.845,52.915,52.775,52.7838,97861.0
2016-03-30 11:40:00,60.35,60.48,60.29,60.44,110085.0,52.7838,52.8975,52.7313,52.8625,110085.0
2016-03-30 11:50:00,60.43,60.52,60.42,60.5,61357.0,52.8538,52.9325,52.845,52.915,61357.0
2016-03-30 12:00:00,60.5,60.61,60.46,60.61,57327.0,52.915,53.0112,52.88,53.0112,57327.0
2016-03-30 12:10:00,60.6,60.61,60.56,60.59,57558.0,53.0024,53.0112,52.9675,52.9937,57558.0
2016-03-30 12:20:00,60.59,60.59,60.4,60.4,54379.0,52.9937,52.9937,52.8275,52.8275,54379.0
2016-03-30 12:30:00,60.4,60.51,60.35,60.39,59155.0,52.8275,52.9237,52.7838,52.8188,59155.0
2016-03-30 12:40:00,60.4,60.42,60.33,60.38,38292.0,52.8275,52.845,52.7663,52.81,38292.0
2016-03-30 12:50:00,60.39,60.43,60.35,60.38,45000.0,52.8188,52.8538,52.7838,52.81,45000.0
2016-03-30 13:00:00,60.38,60.45,60.26,60.33,64335.0,52.81,52.8712,52.7051,52.7663,64335.0
2016-03-30 13:10:00,60.32,60.32,60.2,60.25,76127.0,52.7575,52.7575,52.6526,52.6963,76127.0
2016-03-30 13:20:00,60.26,60.34,60.26,60.32,71953.0,52.7051,52.775,52.7051,52.7575,71953.0
2016-03-30 13:30:00,60.32,60.32,60.18,60.26,61753.0,52.7575,52.7575,52.6351,52.7051,61753.0
2016-03-30 13:40:00,60.25,60.43,60.24,60.43,66093.0,52.6963,52.8538,52.6876,52.8538,66093.0
2016-03-30 13:50:00,60.43,60.46,60.37,60.43,81031.0,52.8538,52.88,52.8013,52.8538,81031.0
2016-03-30 14:00:00,60.42,60.51,60.37,60.48,94025.0,52.845,52.9237,52.8013,52.8975,94025.0
2016-03-30 14:10:00,60.48,60.48,60.27,60.28,98983.0,52.8975,52.8975,52.7138,52.7226,98983.0
2016-03-30 14:20:00,60.28,60.28,60.19,60.23,115224.0,52.7226,52.7226,52.6438,52.6788,115224.0
2016-03-30 14:30:00,60.23,60.29,60.2,60.27,116550.0,52.6788,52.7313,52.6526,52.7138,116550.0
2016-03-30 14:40:00,60.26,60.33,60.21,60.33,125458.0,52.7051,52.7663,52.6613,52.7663,125458.0
2016-03-30 14:50:00,60.33,60.5,60.32,60.5,117809.0,52.7663,52.915,52.7575,52.915,117809.0
2016-03-30 15:00:00,60.5,60.6,60.49,60.57,100539.0,52.915,53.0024,52.9062,52.9762,100539.0
2016-03-30 15:10:00,60.57,60.64,60.53,60.58,66097.0,52.9762,53.0374,52.9412,52.9849,66097.0
2016-03-30 15:20:00,60.58,60.61,60.52,60.53,115496.0,52.9849,53.0112,52.9325,52.9412,115496.0
2016-03-30 15:30:00,60.54,60.55,60.45,60.47,133970.0,52.95,52.9587,52.8712,52.8887,133970.0
2016-03-30 15:40:00,60.47,60.48,60.41,60.41,174628.0,52.8887,52.8975,52.8363,52.8363,174628.0
2016-03-30 15:50:00,60.41,60.42,60.28,60.3,468156.0,52.8363,52.845,52.7226,52.7401,468156.0
2016-03-31 09:30:00,60.51,60.8,60.28,60.76,188110.0,52.9237,53.1774,52.7226,53.1424,188110.0
2016-03-31 09:40:00,60.77,60.97,60.71,60.95,98679.0,53.1511,53.3261,53.0986,53.3086,98679.0
2016-03-31 09:50:00,60.94,60.97,60.74,60.83,94264.0,53.2998,53.3261,53.1249,53.2036,94264.0
2016-03-31 10:00:00,60.82,60.82,60.64,60.65,77360.0,53.1949,53.1949,53.0374,53.0462,77360.0
2016-03-31 10:10:00,60.65,60.77,60.64,60.72,78891.0,53.0462,53.1511,53.0374,53.1074,78891.0
2016-03-31 10:20:00,60.72,60.84,60.68,60.69,73110.0,53.1074,53.2124,53.0724,53.0812,73110.0
2016-03-31 10:30:00,60.69,60.69,60.55,60.67,76221.0,53.0812,53.0812,52.9587,53.0637,76221.0
2016-03-31 10:40:00,60.66,60.71,60.63,60.65,52881.0,53.0549,53.0986,53.0287,53.0462,52881.0
2016-03-31 10:50:00,60.65,60.78,60.65,60.77,65410.0,53.0462,53.1599,53.0462,53.1511,65410.0
2016-03-31 11:00:00,60.76,60.89,60.72,60.87,55639.0,53.1424,53.2561,53.1074,53.2386,55639.0
2016-03-31 11:10:00,60.87,60.9,60.84,60.89,106007.0,53.2386,53.2648,53.2124,53.2561,106007.0
2016-03-31 11:20:00,60.9,60.9,60.8,60.82,68332.0,53.2648,53.2648,53.1774,53.1949,68332.0
2016-03-31 11:30:00,60.82,60.92,60.77,60.91,82370.0,53.1949,53.2823,53.1511,53.2736,82370.0
2016-03-31 11:40:00,60.92,60.99,60.92,60.94,136160.0,53.2823,53.3435,53.2823,53.2998,136160.0
2016-03-31 11:50:00,60.94,61.01,60.94,60.97,171460.0,53.2998,53.361,53.2998,53.3261,171460.0
2016-03-31 12:00:00,60.97,61.02,60.95,61.01,59510.0,53.3261,53.3698,53.3086,53.361,59510.0
2016-03-31 12:10:00,61.01,61.11,61.01,61.11,90414.0,53.361,53.4485,53.361,53.4485,90414.0
2016-03-31 12:20:00,61.1,61.26,61.1,61.24,97417.0,53.4398,53.5797,53.4398,53.5622,97417.0
2016-03-31 12:30:00,61.24,61.26,61.22,61.25,108488.0,53.5622,53.5797,53.5447,53.5709,108488.0
2016-03-31 12:40:00,61.25,61.38,61.25,61.37,75423.0,53.5709,53.6846,53.5709,53.6759,75423.0
2016-03-31 12:50:00,61.36,61.41,61.33,61.37,82538.0,53.6672,53.7109,53.6409,53.6759,82538.0
2016-03-31 13:00:00,61.37,61.38,61.28,61.37,61318.0,53.6759,53.6846,53.5972,53.6759,61318.0
2016-03-31 13:10:00,61.37,61.38,61.35,61.38,74700.0,53.6759,53.6846,53.6584,53.6846,74700.0
2016-03-31 13:20:00,61.38,61.47,61.33,61.41,91127.0,53.6846,53.7634,53.6409,53.7109,91127.0
2016-03-31 13:30:00,61.42,61.42,61.29,61.32,60577.0,53.7196,53.7196,53.6059,53.6322,60577.0
2016-03-31 13:40:00,61.33,61.37,61.29,61.35,68199.0,53.6409,53.6759,53.6059,53.6584,68199.0
2016-03-31 13:50:00,61.35,61.43,61.33,61.42,77550.0,53.6584,53.7284,53.6409,53.7196,77550.0
2016-03-31 14:00:00,61.41,61.42,61.3,61.36,91787.0,53.7109,53.7196,53.6147,53.6672,91787.0
2016-03-31 14:10:00,61.36,61.36,61.26,61.3,122058.0,53.6672,53.6672,53.5797,53.6147,122058.0
2016-03-31 14:20:00,61.3,61.32,61.16,61.17,117027.0,53.6147,53.6322,53.4922,53.501,117027.0
2016-03-31 14:30:00,61.17,61.29,61.13,61.24,97341.0,53.501,53.6059,53.466,53.5622,97341.0
2016-03-31 14:40:00,61.24,61.24,61.18,61.2,87029.0,53.5622,53.5622,53.5097,53.5272,87029.0
2016-03-31 14:50:00,61.2,61.26,61.15,61.25,75315.0,53.5272,53.5797,53.4835,53.5709,75315.0
2016-03-31 15:00:00,61.25,61.33,61.23,61.32,87874.0,53.5709,53.6409,53.5535,53.6322,87874.0
2016-03-31 15:10:00,61.32,61.39,61.29,61.37,118232.0,53.6322,53.6934,53.6059,53.6759,118232.0
2016-03-31 15:20:00,61.37,61.43,61.37,61.41,109275.0,53.6759,53.7284,53.6759,53.7109,109275.0
2016-03-31 15:30:00,61.4,61.47,61.39,61.43,183262.0,53.7021,53.7634,53.6934,53.7284,183262.0
2016-03-31 15:40:00,61.43,61.52,61.39,61.49,256592.0,53.7284,53.8071,53.6934,53.7809,256592.0
2016-03-31 15:50:00,61.49,61.51,61.42,61.43,697183.0,53.7809,53.7984,53.7196,53.7284,697183.0
2016-04-01 09:30:00,60.98,61.07,60.68,60.71,193247.0,53.3348,53.4135,53.0724,53.0986,193247.0
2016-04-01 09:40:00,60.7,60.86,60.56,60.86,134003.0,53.0899,53.2298,52.9675,53.2298,134003.0
2016-04-01 09:50:00,60.84,60.91,60.8,60.87,113072.0,53.2124,53.2736,53.1774,53.2386,113072.0
2016-04-01 10:00:00,60.87,61.21,60.83,61.16,119256.0,53.2386,53.536,53.2036,53.4922,119256.0
2016-04-01 10:10:00,61.17,61.33,61.13,61.19,88008.0,53.501,53.6409,53.466,53.5185,88008.0
2016-04-01 10:20:00,61.19,61.4,61.18,61.29,57073.0,53.5185,53.7021,53.5097,53.6059,57073.0
2016-04-01 10:30:00,61.28,61.57,61.24,61.53,95063.0,53.5972,53.8508,53.5622,53.8158,95063.0
2016-04-01 10:40:00,61.53,61.55,61.34,61.34,60384.0,53.8158,53.8333,53.6497,53.6497,60384.0
2016-04-01 10:50:00,61.33,61.37,61.25,61.37,74054.0,53.6409,53.6759,53.5709,53.6759,74054.0
2016-04-01 11:00:00,61.38,61.43,61.33,61.33,74804.0,53.6846,53.7284,53.6409,53.6409,74804.0
2016-04-01 11:10:00,61.34,61.47,61.28,61.44,90211.0,53.6497,53.7634,53.5972,53.7371,90211.0
2016-04-01 11:20:00,61.43,61.49,61.37,61.41,60989.0,53.7284,53.7809,53.6759,53.7109,60989.0
2016-04-01 11:30:00,61.41,61.52,61.4,61.49,93045.0,53.7109,53.8071,53.7021,53.7809,93045.0
2016-04-01 11:40:00,61.5,61.66,61.46,61.46,54195.0,53.7896,53.9295,53.7546,53.7546,54195.0
2016-04-01 11:50:00,61.46,61.48,61.4,61.41,48844.0,53.7546,53.7721,53.7021,53.7109,48844.0
2016-04-01 12:00:00,61.41,61.47,61.37,61.41,57857.0,53.7109,53.7634,53.6759,53.7109,57857.0
2016-04-01 12:10:00,61.42,61.46,61.37,61.38,28672.0,53.7196,53.7546,53.6759,53.6846,28672.0
2016-04-01 12:20:00,61.37,61.39,61.31,61.31,38918.0,53.6759,53.6934,53.6234,53.6234,38918.0
2016-04-01 12:30:00,61.31,61.32,61.18,61.2,61085.0,53.6234,53.6322,53.5097,53.5272,61085.0
2016-04-01 12:40:00,61.21,61.26,61.17,61.23,48282.0,53.536,53.5797,53.501,53.5535,48282.0
2016-04-01 12:50:00,61.22,61.23,61.11,61.11,90971.0,53.5447,53.5535,53.4485,53.4485,90971.0
2016-04-01 13:00:00,61.11,61.15,61.04,61.11,91240.0,53.4485,53.4835,53.3873,53.4485,91240.0
2016-04-01 13:10:00,61.11,61.18,61.07,61.13,41750.0,53.4485,53.5097,53.4135,53.466,41750.0
2016-04-01 13:20:00,61.13,61.21,61.12,61.14,50181.0,53.466,53.536,53.4572,53.4747,50181.0
2016-04-01 13:30:00,61.15,61.15,61.06,61.09,44849.0,53.4835,53.4835,53.4048,53.431,44849.0
2016-04-01 13:40:00,61.08,61.09,61.04,61.08,88443.0,53.4223,53.431,53.3873,53.4223,88443.0
2016-04-01 13:50:00,61.08,61.09,61.0,61.01,75114.0,53.4223,53.431,53.3523,53.361,75114.0
2016-04-01 14:00:00,61.01,61.08,61.0,61.03,90856.0,53.361,53.4223,53.3523,53.3785,90856.0
2016-04-01 14:10:00,61.04,61.07,61.0,61.0,47389.0,53.3873,53.4135,53.3523,53.3523,47389.0
2016-04-01 14:20:00,61.0,61.01,60.91,60.92,99387.0,53.3523,53.361,53.2736,53.2823,99387.0
2016-04-01 14:30:00,60.92,61.02,60.91,60.99,84062.0,53.2823,53.3698,53.2736,53.3435,84062.0
2016-04-01 14:40:00,60.98,61.08,60.98,61.04,59867.0,53.3348,53.4223,53.3348,53.3873,59867.0
2016-04-01 14:50:00,61.04,61.08,60.97,61.05,59783.0,53.3873,53.4223,53.3261,53.396,59783.0
2016-04-01 15:00:00,61.06,61.13,61.05,61.12,62363.0,53.4048,53.466,53.396,53.4572,62363.0
2016-04-01 15:10:00,61.12,61.13,60.98,61.02,123008.0,53.4572,53.466,53.3348,53.3698,123008.0
2016-04-01 15:20:00,61.02,61.08,60.98,61.06,112865.0,53.3698,53.4223,53.3348,53.4048,112865.0
2016-04-01 15:30:00,61.06,61.11,61.03,61.08,134105.0,53.4048,53.4485,53.3785,53.4223,134105.0
2016-04-01 15:40:00,61.08,61.18,61.05,61.16,140046.0,53.4223,53.5097,53.396,53.4922,140046.0
2016-04-01 15:50:00,61.15,61.17,61.07,61.12,309373.0,53.4835,53.501,53.4135,53.4572,309373.0
2016-04-04 09:30:00,61.01,61.03,60.53,60.61,139741.0,53.361,53.3785,52.9412,53.0112,139741.0
2016-04-04 09:40:00,60.61,60.72,60.54,60.7,104350.0,53.0112,53.1074,52.95,53.0899,104350.0
2016-04-04 09:50:00,60.72,61.03,60.72,60.98,70152.0,53.1074,53.3785,53.1074,53.3348,70152.0
2016-04-04 10:00:00,60.97,61.05,60.89,61.02,48178.0,53.3261,53.396,53.2561,53.3698,48178.0
2016-04-04 10:10:00,61.03,61.04,60.88,60.91,43387.0,53.3785,53.3873,53.2473,53.2736,43387.0
2016-04-04 10:20:00,60.91,60.98,60.84,60.9,58760.0,53.2736,53.3348,53.2124,53.2648,58760.0
2016-04-04 10:30:00,60.88,61.05,60.87,60.97,46620.0,53.2473,53.396,53.2386,53.3261,46620.0
2016-04-04 10:40:00,60.96,61.06,60.84,60.84,115925.0,53.3173,53.4048,53.2124,53.2124,115925.0
2016-04-04 10:50:00,60.83,60.84,60.72,60.76,56211.0,53.2036,53.2124,53.1074,53.1424,56211.0
2016-04-04 11:00:00,60.77,60.79,60.71,60.75,45236.0,53.1511,53.1686,53.0986,53.1336,45236.0
2016-04-04 11:10:00,60.75,60.85,60.71,60.83,52043.0,53.1336,53.2211,53.0986,53.2036,52043.0
2016-04-04 11:20:00,60.83,60.92,60.82,60.84,77237.0,53.2036,53.2823,53.1949,53.2124,77237.0
2016-04-04 11:30:00,60.85,60.89,60.81,60.88,71959.0,53.2211,53.2561,53.1861,53.2473,71959.0
2016-04-04 11:40:00,60.87,60.91,60.71,60.76,44757.0,53.2386,53.2736,53.0986,53.1424,44757.0
2016-04-04 11:50:00,60.75,60.83,60.75,60.78,88172.0,53.1336,53.2036,53.1336,53.1599,88172.0
2016-04-04 12:00:00,60.77,60.95,60.77,60.93,47940.0,53.1511,53.3086,53.1511,53.2911,47940.0
2016-04-04 12:10:00,60.94,60.96,60.91,60.93,37541.0,53.2998,53.3173,53.2736,53.2911,37541.0
2016-04-04 12:20:00,60.92,60.92,60.85,60.85,27536.0,53.2823,53.2823,53.2211,53.2211,27536.0
2016-04-04 12:30:00,60.85,60.86,60.79,60.84,18708.0,53.2211,53.2298,53.1686,53.2124,18708.0
2016-04-04 12:40:00,60.83,60.88,60.82,60.82,17584.0,53.2036,53.2473,53.1949,53.1949,17584.0
2016-04-04 12:50:00,60.82,60.86,60.8,60.84,43381.0,53.1949,53.2298,53.1774,53.2124,43381.0
2016-04-04 13:00:00,60.84,60.85,60.76,60.8,41789.0,53.2124,53.2211,53.1424,53.1774,41789.0
2016-04-04 13:10:00,60.8,60.8,60.72,60.75,42085.0,53.1774,53.1774,53.1074,53.1336,42085.0
2016-04-04 13:20:00,60.75,60.8,60.7,60.71,72680.0,53.1336,53.1774,53.0899,53.0986,72680.0
2016-04-04 13:30:00,60.72,60.73,60.65,60.71,45747.0,53.1074,53.1161,53.0462,53.0986,45747.0
2016-04-04 13:40:00,60.71,60.72,60.65,60.65,38146.0,53.0986,53.1074,53.0462,53.0462,38146.0
2016-04-04 13:50:00,60.65,60.7,60.6,60.62,35115.0,53.0462,53.0899,53.0024,53.0199,35115.0
2016-04-04 14:00:00,60.63,60.63,60.46,60.52,119514.0,53.0287,53.0287,52.88,52.9325,119514.0
2016-04-04 14:10:00,60.52,60.59,60.5,60.57,88900.0,52.9325,52.9937,52.915,52.9762,88900.0
2016-04-04 14:20:00,60.56,60.63,60.53,60.62,88087.0,52.9675,53.0287,52.9412,53.0199,88087.0
2016-04-04 14:30:00,60.63,60.69,60.61,60.68,52219.0,53.0287,53.0812,53.0112,53.0724,52219.0
2016-04-04 14:40:00,60.68,60.72,60.68,60.7,35497.0,53.0724,53.1074,53.0724,53.0899,35497.0
2016-04-04 14:50:00,60.71,60.71,60.58,60.62,49968.0,53.0986,53.0986,52.9849,53.0199,49968.0
2016-04-04 15:00:00,60.62,60.67,60.59,60.6,52047.0,53.0199,53.0637,52.9937,53.0024,52047.0
2016-04-04 15:10:00,60.6,60.64,60.58,60.61,60611.0,53.0024,53.0374,52.9849,53.0112,60611.0
2016-04-04 15:20:00,60.61,60.61,60.5,60.52,150714.0,53.0112,53.0112,52.915,52.9325,150714.0
2016-04-04 15:30:00,60.52,60.64,60.52,60.58,116715.0,52.9325,53.0374,52.9325,52.9849,116715.0
2016-04-04 15:40:00,60.58,60.67,60.57,60.65,148450.0,52.9849,53.0637,52.9762,53.0462,148450.0
2016-04-04 15:50:00,60.65,60.69,60.6,60.63,308956.0,53.0462,53.0812,53.0024,53.0287,308956.0
2016-04-05 09:30:00,60.14,60.29,59.86,59.89,247102.0,52.6001,52.7313,52.3552,52.3815,247102.0
2016-04-05 09:40:00,59.9,59.91,59.68,59.83,123588.0,52.3902,52.3989,52.1978,52.329,123588.0
2016-04-05 09:50:00,59.83,60.04,59.83,60.03,95067.0,52.329,52.5126,52.329,52.5039,95067.0
2016-04-05 10:00:00,60.03,60.44,60.03,60.34,228438.0,52.5039,52.8625,52.5039,52.775,228438.0
2016-04-05 10:10:00,60.35,60.42,60.1,60.14,226888.0,52.7838,52.845,52.5651,52.6001,226888.0
2016-04-05 10:20:00,60.14,60.15,60.03,60.12,77834.0,52.6001,52.6089,52.5039,52.5826,77834.0
2016-04-05 10:30:00,60.14,60.15,60.04,60.11,87188.0,52.6001,52.6089,52.5126,52.5739,87188.0
2016-04-05 10:40:00,60.12,60.13,59.96,59.99,117872.0,52.5826,52.5914,52.4427,52.4689,117872.0
2016-04-05 10:50:00,59.98,60.04,59.94,59.98,57396.0,52.4602,52.5126,52.4252,52.4602,57396.0
2016-04-05 11:00:00,59.98,60.12,59.91,60.1,83408.0,52.4602,52.5826,52.3989,52.5651,83408.0
2016-04-05 11:10:00,60.1,60.2,60.1,60.15,70364.0,52.5651,52.6526,52.5651,52.6089,70364.0
2016-04-05 11:20:00,60.15,60.22,60.06,60.11,53737.0,52.6089,52.6701,52.5301,52.5739,53737.0
2016-04-05 11:30:00,60.11,60.18,60.03,60.15,104009.0,52.5739,52.6351,52.5039,52.6089,104009.0
2016-04-05 11:40:00,60.15,60.18,60.08,60.14,59798.0,52.6089,52.6351,52.5476,52.6001,59798.0
2016-04-05 11:50:00,60.14,60.18,60.11,60.14,53584.0,52.6001,52.6351,52.5739,52.6001,53584.0
2016-04-05 12:00:00,60.13,60.23,60.12,60.14,56460.0,52.5914,52.6788,52.5826,52.6001,56460.0
2016-04-05 12:10:00,60.14,60.23,60.12,60.18,122014.0,52.6001,52.6788,52.5826,52.6351,122014.0
2016-04-05 12:20:00,60.18,60.25,60.17,60.22,61419.0,52.6351,52.6963,52.6263,52.6701,61419.0
2016-04-05 12:30:00,60.21,60.28,60.19,60.26,48771.0,52.6613,52.7226,52.6438,52.7051,48771.0
2016-04-05 12:40:00,60.26,60.27,60.13,60.15,55755.0,52.7051,52.7138,52.5914,52.6089,55755.0
2016-04-05 12:50:00,60.15,60.22,60.12,60.2,50635.0,52.6089,52.6701,52.5826,52.6526,50635.0
2016-04-05 13:00:00,60.2,60.22,60.11,60.11,70023.0,52.6526,52.6701,52.5739,52.5739,70023.0
2016-04-05 13:10:00,60.1,60.17,60.09,60.15,60151.0,52.5651,52.6263,52.5564,52.6089,60151.0
2016-04-05 13:20:00,60.15,60.18,60.09,60.17,61559.0,52.6089,52.6351,52.5564,52.6263,61559.0
2016-04-05 13:30:00,60.17,60.18,60.07,60.12,70307.0,52.6263,52.6351,52.5389,52.5826,70307.0
2016-04-05 13:40:00,60.12,60.15,60.04,60.11,77145.0,52.5826,52.6089,52.5126,52.5739,77145.0
2016-04-05 13:50:00,60.11,60.24,60.11,60.2,50599.0,52.5739,52.6876,52.5739,52.6526,50599.0
2016-04-05 14:00:00,60.21,60.23,60.17,60.19,54780.0,52.6613,52.6788,52.6263,52.6438,54780.0
2016-04-05 14:10:00,60.18,60.28,60.16,60.27,56925.0,52.6351,52.7226,52.6176,52.7138,56925.0
2016-04-05 14:20:00,60.27,60.27,60.17,60.25,44889.0,52.7138,52.7138,52.6263,52.6963,44889.0
2016-04-05 14:30:00,60.25,60.34,60.23,60.25,96178.0,52.6963,52.775,52.6788,52.6963,96178.0
2016-04-05 14:40:00,60.25,60.26,60.22,60.23,61570.0,52.6963,52.7051,52.6701,52.6788,61570.0
2016-04-05 14:50:00,60.24,60.3,60.24,60.29,88049.0,52.6876,52.7401,52.6876,52.7313,88049.0
2016-04-05 15:00:00,60.3,60.3,60.23,60.24,126965.0,52.7401,52.7401,52.6788,52.6876,126965.0
2016-04-05 15:10:00,60.23,60.3,60.2,60.29,109681.0,52.6788,52.7401,52.6526,52.7313,109681.0
2016-04-05 15:20:00,60.29,60.3,60.22,60.23,84371.0,52.7313,52.7401,52.6701,52.6788,84371.0
2016-04-05 15:30:00,60.24,60.28,60.21,60.22,98887.0,52.6876,52.7226,52.6613,52.6701,98887.0
2016-04-05 15:40:00,60.22,60.27,60.18,60.25,164375.0,52.6701,52.7138,52.6351,52.6963,164375.0
2016-04-05 15:50:00,60.25,60.27,60.12,60.21,379063.0,52.6963,52.7138,52.5826,52.6613,379063.0
2016-04-06 09:30:00,59.84,60.05,59.79,59.86,181470.0,52.5912,52.7758,52.5473,52.6088,181470.0
2016-04-06 09:40:00,59.86,59.89,59.66,59.8,129352.0,52.6088,52.6351,52.433,52.556,129352.0
2016-04-06 09:50:00,59.8,59.85,59.59,59.65,76664.0,52.556,52.6,52.3715,52.4242,76664.0
2016-04-06 10:00:00,59.65,59.81,59.63,59.73,78159.0,52.4242,52.5648,52.4066,52.4945,78159.0
2016-04-06 10:10:00,59.73,59.75,59.53,59.59,56147.0,52.4945,52.5121,52.3187,52.3715,56147.0
2016-04-06 10:20:00,59.58,59.71,59.57,59.61,50402.0,52.3627,52.4769,52.3539,52.3891,50402.0
2016-04-06 10:30:00,59.61,59.74,59.52,59.68,69317.0,52.3891,52.5033,52.31,52.4506,69317.0
2016-04-06 10:40:00,59.69,59.85,59.69,59.78,91773.0,52.4594,52.6,52.4594,52.5385,91773.0
2016-04-06 10:50:00,59.79,59.91,59.74,59.9,99406.0,52.5473,52.6527,52.5033,52.6439,99406.0
2016-04-06 11:00:00,59.91,59.91,59.79,59.83,160763.0,52.6527,52.6527,52.5473,52.5824,160763.0
2016-04-06 11:10:00,59.84,59.9,59.77,59.78,92854.0,52.5912,52.6439,52.5297,52.5385,92854.0
2016-04-06 11:20:00,59.78,59.83,59.75,59.79,64339.0,52.5385,52.5824,52.5121,52.5473,64339.0
2016-04-06 11:30:00,59.79,59.85,59.67,59.67,93862.0,52.5473,52.6,52.4418,52.4418,93862.0
2016-04-06 11:40:00,59.67,59.8,59.66,59.8,84196.0,52.4418,52.556,52.433,52.556,84196.0
2016-04-06 11:50:00,59.8,59.9,59.8,59.88,50562.0,52.556,52.6439,52.556,52.6263,50562.0
2016-04-06 12:00:00,59.88,59.91,59.71,59.72,83260.0,52.6263,52.6527,52.4769,52.4857,83260.0
2016-04-06 12:10:00,59.72,59.73,59.68,59.71,54199.0,52.4857,52.4945,52.4506,52.4769,54199.0
2016-04-06 12:20:00,59.71,59.72,59.65,59.66,64375.0,52.4769,52.4857,52.4242,52.433,64375.0
2016-04-06 12:30:00,59.66,59.71,59.65,59.71,75741.0,52.433,52.4769,52.4242,52.4769,75741.0
2016-04-06 12:40:00,59.71,59.82,59.7,59.82,43766.0,52.4769,52.5736,52.4682,52.5736,43766.0
2016-04-06 12:50:00,59.82,59.86,59.75,59.75,58214.0,52.5736,52.6088,52.5121,52.5121,58214.0
2016-04-06 13:00:00,59.76,59.8,59.67,59.7,113962.0,52.5209,52.556,52.4418,52.4682,113962.0
2016-04-06 13:10:00,59.69,59.84,59.68,59.73,113131.0,52.4594,52.5912,52.4506,52.4945,113131.0
2016-04-06 13:20:00,59.73,59.85,59.65,59.67,147592.0,52.4945,52.6,52.4242,52.4418,147592.0
2016-04-06 13:30:00,59.67,59.77,59.64,59.77,48082.0,52.4418,52.5297,52.4154,52.5297,48082.0
2016-04-06 13:40:00,59.77,59.8,59.72,59.74,24825.0,52.5297,52.556,52.4857,52.5033,24825.0
2016-04-06 13:50:00,59.75,59.77,59.66,59.68,31936.0,52.5121,52.5297,52.433,52.4506,31936.0
2016-04-06 14:00:00,59.69,59.73,59.59,59.62,146382.0,52.4594,52.4945,52.3715,52.3978,146382.0
2016-04-06 14:10:00,59.61,59.63,59.53,59.63,53935.0,52.3891,52.4066,52.3187,52.4066,53935.0
2016-04-06 14:20:00,59.63,59.68,59.54,59.56,47091.0,52.4066,52.4506,52.3275,52.3451,47091.0
2016-04-06 14:30:00,59.57,59.62,59.42,59.46,92845.0,52.3539,52.3978,52.2221,52.2572,92845.0
2016-04-06 14:40:00,59.46,59.54,59.45,59.53,106845.0,52.2572,52.3275,52.2484,52.3187,106845.0
2016-04-06 14:50:00,59.53,59.6,59.49,59.58,71245.0,52.3187,52.3803,52.2836,52.3627,71245.0
2016-04-06 15:00:00,59.58,59.72,59.52,59.69,115625.0,52.3627,52.4857,52.31,52.4594,115625.0
2016-04-06 15:10:00,59.69,59.81,59.68,59.79,136615.0,52.4594,52.5648,52.4506,52.5473,136615.0
2016-04-06 15:20:00,59.79,59.79,59.68,59.69,87480.0,52.5473,52.5473,52.4506,52.4594,87480.0
2016-04-06 15:30:00,59.69,59.78,59.68,59.73,106300.0,52.4594,52.5385,52.4506,52.4945,106300.0
2016-04-06 15:40:00,59.73,59.85,59.73,59.85,134072.0,52.4945,52.6,52.4945,52.6,134072.0
2016-04-06 15:50:00,59.85,59.93,59.82,59.88,213261.0,52.6,52.6703,52.5736,52.6263,213261.0
2016-04-07 09:30:00,59.45,59.52,59.21,59.21,148034.0,52.2484,52.31,52.0375,52.0375,148034.0
2016-04-07 09:40:00,59.21,59.44,59.15,59.25,128582.0,52.0375,52.2396,51.9848,52.0727,128582.0
2016-04-07 09:50:00,59.24,59.41,59.15,59.37,64504.0,52.0639,52.2133,51.9848,52.1781,64504.0
2016-04-07 10:00:00,59.37,59.43,59.28,59.38,100916.0,52.1781,52.2309,52.099,52.1869,100916.0
2016-04-07 10:10:00,59.38,59.38,59.13,59.14,72412.0,52.1869,52.1869,51.9672,51.976,72412.0
2016-04-07 10:20:00,59.13,59.15,59.01,59.02,84625.0,51.9672,51.9848,51.8617,51.8705,84625.0
2016-04-07 10:30:00,59.01,59.09,58.99,59.0,112928.0,51.8617,51.932,51.8442,51.8529,112928.0
2016-04-07 10:40:00,59.0,59.01,58.87,58.98,130595.0,51.8529,51.8617,51.7387,51.8354,130595.0
2016-04-07 10:50:00,58.99,59.04,58.97,59.04,67462.0,51.8442,51.8881,51.8266,51.8881,67462.0
2016-04-07 11:00:00,59.03,59.03,58.88,58.98,74227.0,51.8793,51.8793,51.7475,51.8354,74227.0
2016-04-07 11:10:00,58.98,59.09,58.98,59.04,170196.0,51.8354,51.932,51.8354,51.8881,170196.0
2016-04-07 11:20:00,59.03,59.03,58.91,59.03,112373.0,51.8793,51.8793,51.7739,51.8793,112373.0
2016-04-07 11:30:00,59.03,59.14,59.0,59.11,108694.0,51.8793,51.976,51.8529,51.9496,108694.0
2016-04-07 11:40:00,59.1,59.22,59.08,59.2,64047.0,51.9408,52.0463,51.9233,52.0287,64047.0
2016-04-07 11:50:00,59.21,59.22,59.12,59.13,57896.0,52.0375,52.0463,51.9584,51.9672,57896.0
2016-04-07 12:00:00,59.14,59.16,59.09,59.11,40922.0,51.976,51.9936,51.932,51.9496,40922.0
2016-04-07 12:10:00,59.11,59.16,59.05,59.09,49958.0,51.9496,51.9936,51.8969,51.932,49958.0
2016-04-07 12:20:00,59.08,59.19,59.06,59.19,65031.0,51.9233,52.0199,51.9057,52.0199,65031.0
2016-04-07 12:30:00,59.18,59.2,59.11,59.2,65424.0,52.0111,52.0287,51.9496,52.0287,65424.0
2016-04-07 12:40:00,59.19,59.2,59.12,59.2,95353.0,52.0199,52.0287,51.9584,52.0287,95353.0
2016-04-07 12:50:00,59.2,59.2,59.1,59.19,53310.0,52.0287,52.0287,51.9408,52.0199,53310.0
2016-04-07 13:00:00,59.18,59.2,59.16,59.19,40147.0,52.0111,52.0287,51.9936,52.0199,40147.0
2016-04-07 13:10:00,59.19,59.29,59.16,59.22,73183.0,52.0199,52.1078,51.9936,52.0463,73183.0
2016-04-07 13:20:00,59.21,59.23,59.17,59.19,29463.0,52.0375,52.0551,52.0024,52.0199,29463.0
2016-04-07 13:30:00,59.19,59.23,59.16,59.22,52236.0,52.0199,52.0551,51.9936,52.0463,52236.0
2016-04-07 13:40:00,59.22,59.23,59.08,59.1,64529.0,52.0463,52.0551,51.9233,51.9408,64529.0
2016-04-07 13:50:00,59.09,59.14,59.08,59.11,100857.0,51.932,51.976,51.9233,51.9496,100857.0
2016-04-07 14:00:00,59.11,59.11,58.91,58.94,90032.0,51.9496,51.9496,51.7739,51.8002,90032.0
2016-04-07 14:10:00,58.94,59.01,58.91,58.92,104823.0,51.8002,51.8617,51.7739,51.7826,104823.0
2016-04-07 14:20:00,58.92,59.09,58.91,59.08,67338.0,51.7826,51.932,51.7739,51.9233,67338.0
2016-04-07 14:30:00,59.08,59.09,58.99,59.01,51197.0,51.9233,51.932,51.8442,51.8617,51197.0
2016-04-07 14:40:00,59.0,59.01,58.75,58.78,77373.0,51.8529,51.8617,51.6332,51.6596,77373.0
2016-04-07 14:50:00,58.78,58.82,58.71,58.73,85747.0,51.6596,51.6948,51.5981,51.6157,85747.0
2016-04-07 15:00:00,58.73,58.87,58.7,58.85,78124.0,51.6157,51.7387,51.5893,51.7211,78124.0
2016-04-07 15:10:00,58.85,58.95,58.82,58.82,71588.0,51.7211,51.809,51.6948,51.6948,71588.0
2016-04-07 15:20:00,58.82,58.91,58.81,58.85,55860.0,51.6948,51.7739,51.686,51.7211,55860.0
2016-04-07 15:30:00,58.84,58.93,58.8,58.82,84841.0,51.7123,51.7914,51.6772,51.6948,84841.0
2016-04-07 15:40:00,58.82,58.88,58.8,58.86,100815.0,51.6948,51.7475,51.6772,51.7299,100815.0
2016-04-07 15:50:00,58.85,58.9,58.78,58.88,241698.0,51.7211,51.7651,51.6596,51.7475,241698.0
2016-04-08 09:30:00,59.0,59.97,58.99,59.57,403261.0,51.8529,52.7054,51.8442,52.3539,403261.0
2016-04-08 09:40:00,59.54,59.93,59.49,59.9,139664.0,52.3275,52.6703,52.2836,52.6439,139664.0
2016-04-08 09:50:00,59.91,60.03,59.85,59.99,110871.0,52.6527,52.7582,52.6,52.723,110871.0
2016-04-08 10:00:00,60.0,60.11,59.94,60.04,154017.0,52.7318,52.8285,52.6791,52.767,154017.0
2016-04-08 10:10:00,60.04,60.16,59.97,60.09,112494.0,52.767,52.8724,52.7054,52.8109,112494.0
2016-04-08 10:20:00,60.09,60.11,59.93,59.97,90128.0,52.8109,52.8285,52.6703,52.7054,90128.0
2016-04-08 10:30:00,59.97,60.11,59.96,60.04,93787.0,52.7054,52.8285,52.6967,52.767,93787.0
2016-04-08 10:40:00,60.04,60.1,60.02,60.09,83831.0,52.767,52.8197,52.7494,52.8109,83831.0
2016-04-08 10:50:00,60.09,60.18,60.09,60.13,95928.0,52.8109,52.89,52.8109,52.8461,95928.0
2016-04-08 11:00:00,60.14,60.26,60.1,60.25,104229.0,52.8549,52.9603,52.8197,52.9515,104229.0
2016-04-08 11:10:00,60.24,60.24,60.06,60.07,74111.0,52.9427,52.9427,52.7845,52.7933,74111.0
2016-04-08 11:20:00,60.09,60.1,59.98,60.03,106462.0,52.8109,52.8197,52.7142,52.7582,106462.0
2016-04-08 11:30:00,60.03,60.08,59.87,59.87,208994.0,52.7582,52.8021,52.6176,52.6176,208994.0
2016-04-08 11:40:00,59.86,59.91,59.83,59.86,164135.0,52.6088,52.6527,52.5824,52.6088,164135.0
2016-04-08 11:50:00,59.86,59.96,59.78,59.94,98743.0,52.6088,52.6967,52.5385,52.6791,98743.0
2016-04-08 12:00:00,59.94,60.03,59.91,60.01,143682.0,52.6791,52.7582,52.6527,52.7406,143682.0
2016-04-08 12:10:00,60.01,60.11,60.0,60.02,61748.0,52.7406,52.8285,52.7318,52.7494,61748.0
2016-04-08 12:20:00,60.02,60.03,59.83,59.89,96902.0,52.7494,52.7582,52.5824,52.6351,96902.0
2016-04-08 12:30:00,59.89,59.97,59.84,59.96,56905.0,52.6351,52.7054,52.5912,52.6967,56905.0
2016-04-08 12:40:00,59.96,60.02,59.92,60.01,65167.0,52.6967,52.7494,52.6615,52.7406,65167.0
2016-04-08 12:50:00,60.02,60.07,60.0,60.02,37896.0,52.7494,52.7933,52.7318,52.7494,37896.0
2016-04-08 13:00:00,60.01,60.02,59.87,59.88,68617.0,52.7406,52.7494,52.6176,52.6263,68617.0
2016-04-08 13:10:00,59.89,59.97,59.85,59.95,106808.0,52.6351,52.7054,52.6,52.6879,106808.0
2016-04-08 13:20:00,59.95,60.02,59.74,59.77,82961.0,52.6879,52.7494,52.5033,52.5297,82961.0
2016-04-08 13:30:00,59.76,59.86,59.73,59.78,72090.0,52.5209,52.6088,52.4945,52.5385,72090.0
2016-04-08 13:40:00,59.79,59.87,59.78,59.78,46523.0,52.5473,52.6176,52.5385,52.5385,46523.0
2016-04-08 13:50:00,59.77,59.82,59.74,59.77,81273.0,52.5297,52.5736,52.5033,52.5297,81273.0
2016-04-08 14:00:00,59.77,59.81,59.74,59.77,76845.0,52.5297,52.5648,52.5033,52.5297,76845.0
2016-04-08 14:10:00,59.78,59.82,59.73,59.74,54079.0,52.5385,52.5736,52.4945,52.5033,54079.0
2016-04-08 14:20:00,59.74,59.78,59.72,59.74,44097.0,52.5033,52.5385,52.4857,52.5033,44097.0
2016-04-08 14:30:00,59.74,59.76,59.7,59.74,39437.0,52.5033,52.5209,52.4682,52.5033,39437.0
2016-04-08 14:40:00,59.73,59.76,59.7,59.72,59873.0,52.4945,52.5209,52.4682,52.4857,59873.0
2016-04-08 14:50:00,59.73,59.73,59.6,59.67,54007.0,52.4945,52.4945,52.3803,52.4418,54007.0
2016-04-08 15:00:00,59.66,59.67,59.48,59.49,49477.0,52.433,52.4418,52.2748,52.2836,49477.0
2016-04-08 15:10:00,59.49,59.5,59.41,59.44,177052.0,52.2836,52.2924,52.2133,52.2396,177052.0
2016-04-08 15:20:00,59.45,59.51,59.42,59.42,94994.0,52.2484,52.3012,52.2221,52.2221,94994.0
2016-04-08 15:30:00,59.43,59.49,59.38,59.44,108311.0,52.2309,52.2836,52.1869,52.2396,108311.0
2016-04-08 15:40:00,59.43,59.5,59.39,59.48,130395.0,52.2309,52.2924,52.1957,52.2748,130395.0
2016-04-08 15:50:00,59.48,59.52,59.42,59.5,241497.0,52.2748,52.31,52.2221,52.2924,241497.0
2016-04-11 09:30:00,59.67,59.87,59.49,59.8,187010.0,52.4418,52.6176,52.2836,52.556,187010.0
2016-04-11 09:40:00,59.77,59.92,59.67,59.72,174300.0,52.5297,52.6615,52.4418,52.4857,174300.0
2016-04-11 09:50:00,59.73,59.96,59.73,59.91,57945.0,52.4945,52.6967,52.4945,52.6527,57945.0
2016-04-11 10:00:00,59.95,60.05,59.88,59.99,51224.0,52.6879,52.7758,52.6263,52.723,51224.0
2016-04-11 10:10:00,59.99,60.04,59.95,59.97,42763.0,52.723,52.767,52.6879,52.7054,42763.0
2016-04-11 10:20:00,59.96,60.06,59.93,59.95,71971.0,52.6967,52.7845,52.6703,52.6879,71971.0
2016-04-11 10:30:00,59.95,59.96,59.82,59.84,50877.0,52.6879,52.6967,52.5736,52.5912,50877.0
2016-04-11 10:40:00,59.84,59.84,59.48,59.56,89018.0,52.5912,52.5912,52.2748,52.3451,89018.0
2016-04-11 10:50:00,59.55,59.65,59.46,59.47,68686.0,52.3363,52.4242,52.2572,52.266,68686.0
2016-04-11 11:00:00,59.47,59.48,59.37,59.42,80852.0,52.266,52.2748,52.1781,52.2221,80852.0
2016-04-11 11:10:00,59.43,59.45,59.28,59.28,68090.0,52.2309,52.2484,52.099,52.099,68090.0
2016-04-11 11:20:00,59.29,59.47,59.29,59.44,139329.0,52.1078,52.266,52.1078,52.2396,139329.0
2016-04-11 11:30:00,59.45,59.47,59.33,59.41,53011.0,52.2484,52.266,52.143,52.2133,53011.0
2016-04-11 11:40:00,59.4,59.51,59.35,59.51,55469.0,52.2045,52.3012,52.1606,52.3012,55469.0
2016-04-11 11:50:00,59.52,59.6,59.47,59.6,82255.0,52.31,52.3803,52.266,52.3803,82255.0
2016-04-11 12:00:00,59.59,59.6,59.53,59.56,31943.0,52.3715,52.3803,52.3187,52.3451,31943.0
2016-04-11 12:10:00,59.55,59.71,59.54,59.69,94470.0,52.3363,52.4769,52.3275,52.4594,94470.0
2016-04-11 12:20:00,59.69,59.69,59.59,59.59,26129.0,52.4594,52.4594,52.3715,52.3715,26129.0
2016-04-11 12:30:00,59.58,59.64,59.56,59.57,38404.0,52.3627,52.4154,52.3451,52.3539,38404.0
2016-04-11 12:40:00,59.56,59.65,59.54,59.64,31125.0,52.3451,52.4242,52.3275,52.4154,31125.0
2016-04-11 12:50:00,59.64,59.72,59.62,59.7,100216.0,52.4154,52.4857,52.3978,52.4682,100216.0
2016-04-11 13:00:00,59.7,59.8,59.69,59.79,31967.0,52.4682,52.556,52.4594,52.5473,31967.0
2016-04-11 13:10:00,59.79,59.9,59.79,59.85,29900.0,52.5473,52.6439,52.5473,52.6,29900.0
2016-04-11 13:20:00,59.85,59.86,59.8,59.82,107493.0,52.6,52.6088,52.556,52.5736,107493.0
2016-04-11 13:30:00,59.81,59.86,59.76,59.79,41791.0,52.5648,52.6088,52.5209,52.5473,41791.0
2016-04-11 13:40:00,59.79,59.86,59.75,59.82,42667.0,52.5473,52.6088,52.5121,52.5736,42667.0
2016-04-11 13:50:00,59.82,59.85,59.77,59.84,44787.0,52.5736,52.6,52.5297,52.5912,44787.0
2016-04-11 14:00:00,59.85,59.91,59.82,59.85,96210.0,52.6,52.6527,52.5736,52.6,96210.0
2016-04-11 14:10:00,59.84,59.98,59.84,59.97,80829.0,52.5912,52.7142,52.5912,52.7054,80829.0
2016-04-11 14:20:00,59.96,60.0,59.95,59.97,65388.0,52.6967,52.7318,52.6879,52.7054,65388.0
2016-04-11 14:30:00,59.97,60.03,59.9,60.02,63348.0,52.7054,52.7582,52.6439,52.7494,63348.0
2016-04-11 14:40:00,60.01,60.08,59.96,60.05,68953.0,52.7406,52.8021,52.6967,52.7758,68953.0
2016-04-11 14:50:00,60.05,60.08,59.99,60.08,76436.0,52.7758,52.8021,52.723,52.8021,76436.0
2016-04-11 15:00:00,60.07,60.07,59.91,59.92,81728.0,52.7933,52.7933,52.6527,52.6615,81728.0
2016-04-11 15:10:00,59.92,60.0,59.91,59.99,103632.0,52.6615,52.7318,52.6527,52.723,103632.0
2016-04-11 15:20:00,59.98,60.05,59.97,60.0,151679.0,52.7142,52.7758,52.7054,52.7318,151679.0
2016-04-11 15:30:00,60.0,60.02,59.91,59.95,215029.0,52.7318,52.7494,52.6527,52.6879,215029.0
2016-04-11 15:40:00,59.96,59.97,59.88,59.91,245474.0,52.6967,52.7054,52.6263,52.6527,245474.0
2016-04-11 15:50:00,59.91,59.91,59.79,59.8,278994.0,52.6527,52.6527,52.5473,52.556,278994.0
2016-04-12 09:30:00,60.0,60.21,59.8,60.19,169083.0,52.7318,52.9164,52.556,52.8988,169083.0
2016-04-12 09:40:00,60.19,60.43,60.14,60.3,92247.0,52.8988,53.1097,52.8549,52.9955,92247.0
2016-04-12 09:50:00,60.31,60.5,60.2,60.5,232980.0,53.0043,53.1712,52.9076,53.1712,232980.0
2016-04-12 10:00:00,60.48,60.5,60.09,60.14,247536.0,53.1537,53.1712,52.8109,52.8549,247536.0
2016-04-12 10:10:00,60.13,60.16,60.08,60.16,40503.0,52.8461,52.8724,52.8021,52.8724,40503.0
2016-04-12 10:20:00,60.15,60.15,60.0,60.09,43319.0,52.8636,52.8636,52.7318,52.8109,43319.0
2016-04-12 10:30:00,60.07,60.26,60.06,60.2,142103.0,52.7933,52.9603,52.7845,52.9076,142103.0
2016-04-12 10:40:00,60.19,60.29,60.18,60.19,58155.0,52.8988,52.9867,52.89,52.8988,58155.0
2016-04-12 10:50:00,60.19,60.42,60.19,60.4,86972.0,52.8988,53.1009,52.8988,53.0834,86972.0
2016-04-12 11:00:00,60.41,60.44,60.27,60.32,136713.0,53.0921,53.1185,52.9691,53.013,136713.0
2016-04-12 11:10:00,60.31,60.49,60.25,60.48,158986.0,53.0043,53.1625,52.9515,53.1537,158986.0
2016-04-12 11:20:00,60.49,60.5,60.45,60.45,52850.0,53.1625,53.1712,53.1273,53.1273,52850.0
2016-04-12 11:30:00,60.46,60.48,60.39,60.45,38769.0,53.1361,53.1537,53.0746,53.1273,38769.0
2016-04-12 11:40:00,60.46,60.5,60.43,60.47,48039.0,53.1361,53.1712,53.1097,53.1449,48039.0
2016-04-12 11:50:00,60.47,60.5,60.42,60.44,56097.0,53.1449,53.1712,53.1009,53.1185,56097.0
2016-04-12 12:00:00,60.45,60.47,60.37,60.4,74904.0,53.1273,53.1449,53.057,53.0834,74904.0
2016-04-12 12:10:00,60.4,60.48,60.4,60.46,29579.0,53.0834,53.1537,53.0834,53.1361,29579.0
2016-04-12 12:20:00,60.46,60.49,60.46,60.47,27843.0,53.1361,53.1625,53.1361,53.1449,27843.0
2016-04-12 12:30:00,60.47,60.5,60.45,60.49,52732.0,53.1449,53.1712,53.1273,53.1625,52732.0
2016-04-12 12:40:00,60.49,60.54,60.48,60.49,58440.0,53.1625,53.2064,53.1537,53.1625,58440.0
2016-04-12 12:50:00,60.49,60.55,60.44,60.45,47617.0,53.1625,53.2152,53.1185,53.1273,47617.0
2016-04-12 13:00:00,60.44,60.49,60.4,60.41,61644.0,53.1185,53.1625,53.0834,53.0921,61644.0
2016-04-12 13:10:00,60.41,60.46,60.4,60.45,58070.0,53.0921,53.1361,53.0834,53.1273,58070.0
2016-04-12 13:20:00,60.45,60.49,60.42,60.46,32705.0,53.1273,53.1625,53.1009,53.1361,32705.0
2016-04-12 13:30:00,60.46,60.52,60.4,60.42,44150.0,53.1361,53.1888,53.0834,53.1009,44150.0
2016-04-12 13:40:00,60.42,60.51,60.41,60.45,114441.0,53.1009,53.18,53.0921,53.1273,114441.0
2016-04-12 13:50:00,60.44,60.49,60.41,60.45,152081.0,53.1185,53.1625,53.0921,53.1273,152081.0
2016-04-12 14:00:00,60.46,60.46,60.39,60.41,102983.0,53.1361,53.1361,53.0746,53.0921,102983.0
2016-04-12 14:10:00,60.41,60.48,60.41,60.46,93326.0,53.0921,53.1537,53.0921,53.1361,93326.0
2016-04-12 14:20:00,60.47,60.52,60.45,60.46,108883.0,53.1449,53.1888,53.1273,53.1361,108883.0
2016-04-12 14:30:00,60.47,60.55,60.46,60.53,37510.0,53.1449,53.2152,53.1361,53.1976,37510.0
2016-04-12 14:40:00,60.54,60.58,60.48,60.49,63048.0,53.2064,53.2416,53.1537,53.1625,63048.0
2016-04-12 14:50:00,60.48,60.58,60.46,60.56,96739.0,53.1537,53.2416,53.1361,53.224,96739.0
2016-04-12 15:00:00,60.56,60.66,60.55,60.65,123125.0,53.224,53.3119,53.2152,53.3031,123125.0
2016-04-12 15:10:00,60.65,60.69,60.62,60.65,62241.0,53.3031,53.3382,53.2767,53.3031,62241.0
2016-04-12 15:20:00,60.65,60.66,60.53,60.58,111448.0,53.3031,53.3119,53.1976,53.2416,111448.0
2016-04-12 15:30:00,60.58,60.66,60.51,60.55,118021.0,53.2416,53.3119,53.18,53.2152,118021.0
2016-04-12 15:40:00,60.55,60.62,60.54,60.55,159222.0,53.2152,53.2767,53.2064,53.2152,159222.0
2016-04-12 15:50:00,60.55,60.71,60.54,60.68,334372.0,53.2152,53.3558,53.2064,53.3294,334372.0
2016-04-13 09:30:00,60.89,61.49,60.84,61.49,173428.0,53.514,54.0413,53.4701,54.0413,173428.0
2016-04-13 09:40:00,61.5,61.95,61.48,61.86,254414.0,54.0501,54.4456,54.0325,54.3665,254414.0
2016-04-13 09:50:00,61.85,61.86,61.48,61.53,85503.0,54.3577,54.3665,54.0325,54.0765,85503.0
2016-04-13 10:00:00,61.54,61.74,61.5,61.67,94348.0,54.0853,54.261,54.0501,54.1995,94348.0
2016-04-13 10:10:00,61.66,61.81,61.57,61.79,96008.0,54.1907,54.3226,54.1116,54.305,96008.0
2016-04-13 10:20:00,61.77,61.81,61.62,61.65,79738.0,54.2874,54.3226,54.1556,54.1819,79738.0
2016-04-13 10:30:00,61.67,61.73,61.57,61.6,136218.0,54.1995,54.2522,54.1116,54.138,136218.0
2016-04-13 10:40:00,61.59,61.89,61.57,61.89,52418.0,54.1292,54.3929,54.1116,54.3929,52418.0
2016-04-13 10:50:00,61.88,62.07,61.88,62.02,237451.0,54.3841,54.5511,54.3841,54.5071,237451.0
2016-04-13 11:00:00,62.01,62.01,61.93,62.01,74969.0,54.4983,54.4983,54.428,54.4983,74969.0
2016-04-13 11:10:00,62.01,62.13,62.0,62.11,71851.0,54.4983,54.6038,54.4895,54.5862,71851.0
2016-04-13 11:20:00,62.12,62.32,62.1,62.3,151034.0,54.595,54.7708,54.5774,54.7532,151034.0
2016-04-13 11:30:00,62.3,62.43,62.29,62.4,146713.0,54.7532,54.8675,54.7444,54.8411,146713.0
2016-04-13 11:40:00,62.4,62.41,62.14,62.19,159073.0,54.8411,54.8499,54.6126,54.6565,159073.0
2016-04-13 11:50:00,62.2,62.28,62.14,62.25,130380.0,54.6653,54.7356,54.6126,54.7093,130380.0
2016-04-13 12:00:00,62.26,62.28,62.15,62.19,84644.0,54.718,54.7356,54.6214,54.6565,84644.0
2016-04-13 12:10:00,62.19,62.28,62.09,62.12,89441.0,54.6565,54.7356,54.5686,54.595,89441.0
2016-04-13 12:20:00,62.11,62.16,62.04,62.07,39690.0,54.5862,54.6302,54.5247,54.5511,39690.0
2016-04-13 12:30:00,62.06,62.16,62.05,62.16,42267.0,54.5423,54.6302,54.5335,54.6302,42267.0
2016-04-13 12:40:00,62.15,62.21,62.12,62.16,35826.0,54.6214,54.6741,54.595,54.6302,35826.0
2016-04-13 12:50:00,62.16,62.16,62.05,62.09,46025.0,54.6302,54.6302,54.5335,54.5686,46025.0
2016-04-13 13:00:00,62.09,62.1,61.95,61.95,85093.0,54.5686,54.5774,54.4456,54.4456,85093.0
2016-04-13 13:10:00,61.95,62.0,61.88,61.95,64736.0,54.4456,54.4895,54.3841,54.4456,64736.0
2016-04-13 13:20:00,61.96,62.0,61.9,61.91,52218.0,54.4544,54.4895,54.4017,54.4104,52218.0
2016-04-13 13:30:00,61.9,62.0,61.87,61.93,51802.0,54.4017,54.4895,54.3753,54.428,51802.0
2016-04-13 13:40:00,61.94,62.02,61.94,61.96,43384.0,54.4368,54.5071,54.4368,54.4544,43384.0
2016-04-13 13:50:00,61.97,62.06,61.96,62.06,45471.0,54.4632,54.5423,54.4544,54.5423,45471.0
2016-04-13 14:00:00,62.06,62.1,62.02,62.1,43905.0,54.5423,54.5774,54.5071,54.5774,43905.0
2016-04-13 14:10:00,62.09,62.15,62.01,62.06,60511.0,54.5686,54.6214,54.4983,54.5423,60511.0
2016-04-13 14:20:00,62.06,62.09,61.97,61.97,53886.0,54.5423,54.5686,54.4632,54.4632,53886.0
2016-04-13 14:30:00,61.97,62.05,61.97,62.04,72577.0,54.4632,54.5335,54.4632,54.5247,72577.0
2016-04-13 14:40:00,62.03,62.05,62.0,62.01,85265.0,54.5159,54.5335,54.4895,54.4983,85265.0
2016-04-13 14:50:00,62.01,62.04,61.97,62.0,55814.0,54.4983,54.5247,54.4632,54.4895,55814.0
2016-04-13 15:00:00,62.0,62.04,61.97,62.03,84292.0,54.4895,54.5247,54.4632,54.5159,84292.0
2016-04-13 15:10:00,62.03,62.05,62.0,62.01,72290.0,54.5159,54.5335,54.4895,54.4983,72290.0
2016-04-13 15:20:00,62.01,62.03,61.97,62.01,96231.0,54.4983,54.5159,54.4632,54.4983,96231.0
2016-04-13 15:30:00,62.01,62.11,62.0,62.09,156903.0,54.4983,54.5862,54.4895,54.5686,156903.0
2016-04-13 15:40:00,62.1,62.12,62.06,62.07,235053.0,54.5774,54.595,54.5423,54.5511,235053.0
2016-04-13 15:50:00,62.07,62.18,62.06,62.17,272823.0,54.5511,54.6477,54.5423,54.6389,272823.0
2016-04-14 09:30:00,62.16,62.46,62.15,62.32,142274.0,54.6302,54.8938,54.6214,54.7708,142274.0
2016-04-14 09:40:00,62.3,62.49,62.24,62.42,116814.0,54.7532,54.9202,54.7005,54.8587,116814.0
2016-04-14 09:50:00,62.42,62.43,61.97,61.99,85948.0,54.8587,54.8675,54.4632,54.4808,85948.0
2016-04-14 10:00:00,61.99,62.14,61.99,62.08,93993.0,54.4808,54.6126,54.4808,54.5598,93993.0
2016-04-14 10:10:00,62.09,62.09,61.97,62.04,69028.0,54.5686,54.5686,54.4632,54.5247,69028.0
2016-04-14 10:20:00,62.05,62.2,62.02,62.16,144520.0,54.5335,54.6653,54.5071,54.6302,144520.0
2016-04-14 10:30:00,62.16,62.2,62.11,62.14,66901.0,54.6302,54.6653,54.5862,54.6126,66901.0
2016-04-14 10:40:00,62.14,62.22,62.14,62.21,43264.0,54.6126,54.6829,54.6126,54.6741,43264.0
2016-04-14 10:50:00,62.22,62.4,62.21,62.37,48852.0,54.6829,54.8411,54.6741,54.8147,48852.0
2016-04-14 11:00:00,62.37,62.42,62.36,62.41,60335.0,54.8147,54.8587,54.8059,54.8499,60335.0
2016-04-14 11:10:00,62.41,62.58,62.41,62.55,49368.0,54.8499,54.9993,54.8499,54.9729,49368.0
2016-04-14 11:20:00,62.54,62.54,62.39,62.46,63395.0,54.9641,54.9641,54.8323,54.8938,63395.0
2016-04-14 11:30:00,62.45,62.61,62.45,62.57,65992.0,54.885,55.0256,54.885,54.9905,65992.0
2016-04-14 11:40:00,62.57,62.68,62.54,62.65,102014.0,54.9905,55.0872,54.9641,55.0608,102014.0
2016-04-14 11:50:00,62.66,62.67,62.5,62.55,67475.0,55.0696,55.0784,54.929,54.9729,67475.0
2016-04-14 12:00:00,62.55,62.56,62.5,62.53,43504.0,54.9729,54.9817,54.929,54.9553,43504.0
2016-04-14 12:10:00,62.53,62.62,62.52,62.6,43596.0,54.9553,55.0344,54.9465,55.0169,43596.0
2016-04-14 12:20:00,62.6,62.62,62.51,62.51,75365.0,55.0169,55.0344,54.9378,54.9378,75365.0
2016-04-14 12:30:00,62.52,62.53,62.43,62.48,36123.0,54.9465,54.9553,54.8675,54.9114,36123.0
2016-04-14 12:40:00,62.49,62.55,62.45,62.49,34903.0,54.9202,54.9729,54.885,54.9202,34903.0
2016-04-14 12:50:00,62.49,62.5,62.43,62.44,40811.0,54.9202,54.929,54.8675,54.8762,40811.0
2016-04-14 13:00:00,62.43,62.53,62.43,62.49,49867.0,54.8675,54.9553,54.8675,54.9202,49867.0
2016-04-14 13:10:00,62.49,62.49,62.37,62.38,29624.0,54.9202,54.9202,54.8147,54.8235,29624.0
2016-04-14 13:20:00,62.37,62.37,62.28,62.3,23305.0,54.8147,54.8147,54.7356,54.7532,23305.0
2016-04-14 13:30:00,62.3,62.34,62.27,62.27,33281.0,54.7532,54.7884,54.7268,54.7268,33281.0
2016-04-14 13:40:00,62.26,62.32,62.25,62.28,56698.0,54.718,54.7708,54.7093,54.7356,56698.0
2016-04-14 13:50:00,62.27,62.34,62.25,62.31,57689.0,54.7268,54.7884,54.7093,54.762,57689.0
2016-04-14 14:00:00,62.31,62.36,62.27,62.35,51312.0,54.762,54.8059,54.7268,54.7971,51312.0
2016-04-14 14:10:00,62.35,62.38,62.31,62.35,36012.0,54.7971,54.8235,54.762,54.7971,36012.0
2016-04-14 14:20:00,62.35,62.45,62.34,62.39,67276.0,54.7971,54.885,54.7884,54.8323,67276.0
2016-04-14 14:30:00,62.4,62.4,62.32,62.34,36673.0,54.8411,54.8411,54.7708,54.7884,36673.0
2016-04-14 14:40:00,62.35,62.38,62.31,62.31,33434.0,54.7971,54.8235,54.762,54.762,33434.0
2016-04-14 14:50:00,62.3,62.35,62.29,62.32,48239.0,54.7532,54.7971,54.7444,54.7708,48239.0
2016-04-14 15:00:00,62.33,62.34,62.3,62.31,35564.0,54.7796,54.7884,54.7532,54.762,35564.0
2016-04-14 15:10:00,62.3,62.31,62.26,62.3,60254.0,54.7532,54.762,54.718,54.7532,60254.0
2016-04-14 15:20:00,62.3,62.35,62.29,62.33,69794.0,54.7532,54.7971,54.7444,54.7796,69794.0
2016-04-14 15:30:00,62.32,62.37,62.23,62.24,233202.0,54.7708,54.8147,54.6917,54.7005,233202.0
2016-04-14 15:40:00,62.24,62.44,62.23,62.42,220138.0,54.7005,54.8762,54.6917,54.8587,220138.0
2016-04-14 15:50:00,62.41,62.54,62.39,62.5,584801.0,54.8499,54.9641,54.8323,54.929,584801.0
2016-04-15 09:30:00,62.66,62.84,62.51,62.84,484183.0,55.0696,55.2278,54.9378,55.2278,484183.0
2016-04-15 09:40:00,62.81,62.83,62.59,62.61,101925.0,55.2014,55.219,55.0081,55.0256,101925.0
2016-04-15 09:50:00,62.61,62.64,62.4,62.4,154228.0,55.0256,55.052,54.8411,54.8411,154228.0
2016-04-15 10:00:00,62.4,62.45,62.19,62.28,261262.0,54.8411,54.885,54.6565,54.7356,261262.0
2016-04-15 10:10:00,62.28,62.31,62.14,62.18,92133.0,54.7356,54.762,54.6126,54.6477,92133.0
2016-04-15 10:20:00,62.19,62.49,62.17,62.48,97759.0,54.6565,54.9202,54.6389,54.9114,97759.0
2016-04-15 10:30:00,62.49,62.58,62.48,62.56,70840.0,54.9202,54.9993,54.9114,54.9817,70840.0
2016-04-15 10:40:00,62.56,62.62,62.55,62.58,47182.0,54.9817,55.0344,54.9729,54.9993,47182.0
2016-04-15 10:50:00,62.57,62.6,62.47,62.51,66333.0,54.9905,55.0169,54.9026,54.9378,66333.0
2016-04-15 11:00:00,62.51,62.6,62.5,62.53,66643.0,54.9378,55.0169,54.929,54.9553,66643.0
2016-04-15 11:10:00,62.54,62.63,62.53,62.6,57809.0,54.9641,55.0432,54.9553,55.0169,57809.0
2016-04-15 11:20:00,62.59,62.62,62.52,62.53,48362.0,55.0081,55.0344,54.9465,54.9553,48362.0
2016-04-15 11:30:00,62.54,62.56,62.48,62.52,52307.0,54.9641,54.9817,54.9114,54.9465,52307.0
2016-04-15 11:40:00,62.52,62.56,62.5,62.52,60371.0,54.9465,54.9817,54.929,54.9465,60371.0
2016-04-15 11:50:00,62.52,62.55,62.51,62.53,48217.0,54.9465,54.9729,54.9378,54.9553,48217.0
2016-04-15 12:00:00,62.52,62.53,62.39,62.41,90415.0,54.9465,54.9553,54.8323,54.8499,90415.0
2016-04-15 12:10:00,62.41,62.44,62.37,62.42,82932.0,54.8499,54.8762,54.8147,54.8587,82932.0
2016-04-15 12:20:00,62.43,62.55,62.42,62.48,53911.0,54.8675,54.9729,54.8587,54.9114,53911.0
2016-04-15 12:30:00,62.48,62.48,62.37,62.41,40907.0,54.9114,54.9114,54.8147,54.8499,40907.0
2016-04-15 12:40:00,62.4,62.41,62.35,62.37,43752.0,54.8411,54.8499,54.7971,54.8147,43752.0
2016-04-15 12:50:00,62.36,62.39,62.33,62.37,43178.0,54.8059,54.8323,54.7796,54.8147,43178.0
2016-04-15 13:00:00,62.37,62.39,62.33,62.38,51250.0,54.8147,54.8323,54.7796,54.8235,51250.0
2016-04-15 13:10:00,62.37,62.4,62.27,62.27,73496.0,54.8147,54.8411,54.7268,54.7268,73496.0
2016-04-15 13:20:00,62.27,62.28,62.19,62.23,87739.0,54.7268,54.7356,54.6565,54.6917,87739.0
2016-04-15 13:30:00,62.23,62.23,62.12,62.14,66540.0,54.6917,54.6917,54.595,54.6126,66540.0
2016-04-15 13:40:00,62.14,62.14,62.01,62.02,108349.0,54.6126,54.6126,54.4983,54.5071,108349.0
2016-04-15 13:50:00,62.02,62.06,62.01,62.01,42863.0,54.5071,54.5423,54.4983,54.4983,42863.0
2016-04-15 14:00:00,62.0,62.11,62.0,62.07,79592.0,54.4895,54.5862,54.4895,54.5511,79592.0
2016-04-15 14:10:00,62.07,62.08,61.94,61.96,49964.0,54.5511,54.5598,54.4368,54.4544,49964.0
2016-04-15 14:20:00,61.95,62.09,61.94,62.04,73949.0,54.4456,54.5686,54.4368,54.5247,73949.0
2016-04-15 14:30:00,62.05,62.06,61.95,62.0,103560.0,54.5335,54.5423,54.4456,54.4895,103560.0
2016-04-15 14:40:00,62.0,62.01,61.91,61.96,93799.0,54.4895,54.4983,54.4104,54.4544,93799.0
2016-04-15 14:50:00,61.97,62.01,61.94,62.01,72100.0,54.4632,54.4983,54.4368,54.4983,72100.0
2016-04-15 15:00:00,62.0,62.04,61.99,62.0,67717.0,54.4895,54.5247,54.4808,54.4895,67717.0
2016-04-15 15:10:00,62.0,62.05,61.98,62.03,95985.0,54.4895,54.5335,54.472,54.5159,95985.0
2016-04-15 15:20:00,62.02,62.1,62.02,62.06,72046.0,54.5071,54.5774,54.5071,54.5423,72046.0
2016-04-15 15:30:00,62.06,62.1,62.04,62.05,81351.0,54.5423,54.5774,54.5247,54.5335,81351.0
2016-04-15 15:40:00,62.06,62.07,62.01,62.04,105406.0,54.5423,54.5511,54.4983,54.5247,105406.0
2016-04-15 15:50:00,62.04,62.18,62.04,62.13,306271.0,54.5247,54.6477,54.5247,54.6038,306271.0
2016-04-18 09:30:00,61.81,61.96,61.77,61.85,133711.0,54.3226,54.4544,54.2874,54.3577,133711.0
2016-04-18 09:40:00,61.84,62.12,61.73,62.12,79686.0,54.3489,54.595,54.2522,54.595,79686.0
2016-04-18 09:50:00,62.11,62.25,62.05,62.2,48168.0,54.5862,54.7093,54.5335,54.6653,48168.0
2016-04-18 10:00:00,62.21,62.42,62.21,62.33,93183.0,54.6741,54.8587,54.6741,54.7796,93183.0
2016-04-18 10:10:00,62.32,62.32,62.06,62.1,90472.0,54.7708,54.7708,54.5423,54.5774,90472.0
2016-04-18 10:20:00,62.08,62.18,62.07,62.1,48686.0,54.5598,54.6477,54.5511,54.5774,48686.0
2016-04-18 10:30:00,62.11,62.22,62.01,62.01,51834.0,54.5862,54.6829,54.4983,54.4983,51834.0
2016-04-18 10:40:00,62.0,62.1,61.93,61.94,60497.0,54.4895,54.5774,54.428,54.4368,60497.0
2016-04-18 10:50:00,61.93,62.11,61.9,62.03,75239.0,54.428,54.5862,54.4017,54.5159,75239.0
2016-04-18 11:00:00,62.03,62.26,62.01,62.24,108960.0,54.5159,54.718,54.4983,54.7005,108960.0
2016-04-18 11:10:00,62.24,62.27,62.2,62.27,30435.0,54.7005,54.7268,54.6653,54.7268,30435.0
2016-04-18 11:20:00,62.26,62.32,62.23,62.29,66104.0,54.718,54.7708,54.6917,54.7444,66104.0
2016-04-18 11:30:00,62.28,62.35,62.18,62.21,69701.0,54.7356,54.7971,54.6477,54.6741,69701.0
2016-04-18 11:40:00,62.21,62.33,62.2,62.31,48778.0,54.6741,54.7796,54.6653,54.762,48778.0
2016-04-18 11:50:00,62.32,62.35,62.28,62.34,68315.0,54.7708,54.7971,54.7356,54.7884,68315.0
2016-04-18 12:00:00,62.33,62.43,62.32,62.41,31231.0,54.7796,54.8675,54.7708,54.8499,31231.0
2016-04-18 12:10:00,62.42,62.46,62.35,62.36,40846.0,54.8587,54.8938,54.7971,54.8059,40846.0
2016-04-18 12:20:00,62.37,62.46,62.37,62.42,37852.0,54.8147,54.8938,54.8147,54.8587,37852.0
2016-04-18 12:30:00,62.42,62.49,62.39,62.41,42111.0,54.8587,54.9202,54.8323,54.8499,42111.0
2016-04-18 12:40:00,62.4,62.41,62.36,62.38,48846.0,54.8411,54.8499,54.8059,54.8235,48846.0
2016-04-18 12:50:00,62.38,62.5,62.37,62.49,82689.0,54.8235,54.929,54.8147,54.9202,82689.0
2016-04-18 13:00:00,62.5,62.52,62.44,62.45,39822.0,54.929,54.9465,54.8762,54.885,39822.0
2016-04-18 13:10:00,62.44,62.45,62.29,62.3,65322.0,54.8762,54.885,54.7444,54.7532,65322.0
2016-04-18 13:20:00,62.3,62.36,62.16,62.3,158417.0,54.7532,54.8059,54.6302,54.7532,158417.0
2016-04-18 13:30:00,62.3,62.37,62.3,62.35,23995.0,54.7532,54.8147,54.7532,54.7971,23995.0
2016-04-18 13:40:00,62.35,62.42,62.35,62.39,37119.0,54.7971,54.8587,54.7971,54.8323,37119.0
2016-04-18 13:50:00,62.39,62.39,62.33,62.37,49211.0,54.8323,54.8323,54.7796,54.8147,49211.0
2016-04-18 14:00:00,62.37,62.4,62.32,62.4,44701.0,54.8147,54.8411,54.7708,54.8411,44701.0
2016-04-18 14:10:00,62.39,62.46,62.36,62.44,38141.0,54.8323,54.8938,54.8059,54.8762,38141.0
2016-04-18 14:20:00,62.44,62.49,62.43,62.44,69852.0,54.8762,54.9202,54.8675,54.8762,69852.0
2016-04-18 14:30:00,62.45,62.57,62.44,62.53,77027.0,54.885,54.9905,54.8762,54.9553,77027.0
2016-04-18 14:40:00,62.54,62.57,62.5,62.55,71269.0,54.9641,54.9905,54.929,54.9729,71269.0
2016-04-18 14:50:00,62.56,62.59,62.47,62.49,55334.0,54.9817,55.0081,54.9026,54.9202,55334.0
2016-04-18 15:00:00,62.48,62.52,62.46,62.48,59724.0,54.9114,54.9465,54.8938,54.9114,59724.0
2016-04-18 15:10:00,62.48,62.57,62.46,62.57,65864.0,54.9114,54.9905,54.8938,54.9905,65864.0
2016-04-18 15:20:00,62.57,62.57,62.5,62.51,64800.0,54.9905,54.9905,54.929,54.9378,64800.0
2016-04-18 15:30:00,62.52,62.6,62.51,62.57,83576.0,54.9465,55.0169,54.9378,54.9905,83576.0
2016-04-18 15:40:00,62.56,62.63,62.56,62.58,97954.0,54.9817,55.0432,54.9817,54.9993,97954.0
2016-04-18 15:50:00,62.59,62.59,62.53,62.58,184157.0,55.0081,55.0081,54.9553,54.9993,184157.0
2016-04-19 09:30:00,62.75,63.23,62.74,63.19,164129.0,55.1487,55.5705,55.1399,55.5354,164129.0
2016-04-19 09:40:00,63.2,63.22,62.98,63.13,96006.0,55.5442,55.5618,55.3508,55.4827,96006.0
2016-04-19 09:50:00,63.14,63.25,63.1,63.23,193875.0,55.4914,55.5881,55.4563,55.5705,193875.0
2016-04-19 10:00:00,63.23,63.41,63.19,63.36,129551.0,55.5705,55.7287,55.5354,55.6848,129551.0
2016-04-19 10:10:00,63.35,63.43,63.26,63.36,108036.0,55.676,55.7463,55.5969,55.6848,108036.0
2016-04-19 10:20:00,63.36,63.41,63.24,63.24,75119.0,55.6848,55.7287,55.5793,55.5793,75119.0
2016-04-19 10:30:00,63.24,63.33,63.2,63.23,92580.0,55.5793,55.6584,55.5442,55.5705,92580.0
2016-04-19 10:40:00,63.23,63.26,63.16,63.24,96073.0,55.5705,55.5969,55.509,55.5793,96073.0
2016-04-19 10:50:00,63.24,63.36,63.24,63.29,107254.0,55.5793,55.6848,55.5793,55.6233,107254.0
2016-04-19 11:00:00,63.28,63.41,63.24,63.4,82204.0,55.6145,55.7287,55.5793,55.7199,82204.0
2016-04-19 11:10:00,63.41,63.43,63.23,63.3,46993.0,55.7287,55.7463,55.5705,55.6321,46993.0
2016-04-19 11:20:00,63.29,63.34,63.26,63.27,44228.0,55.6233,55.6672,55.5969,55.6057,44228.0
2016-04-19 11:30:00,63.27,63.36,63.26,63.3,130822.0,55.6057,55.6848,55.5969,55.6321,130822.0
2016-04-19 11:40:00,63.31,63.41,63.3,63.4,83872.0,55.6409,55.7287,55.6321,55.7199,83872.0
2016-04-19 11:50:00,63.4,63.4,63.25,63.34,113780.0,55.7199,55.7199,55.5881,55.6672,113780.0
2016-04-19 12:00:00,63.34,63.38,63.3,63.32,80975.0,55.6672,55.7024,55.6321,55.6496,80975.0
2016-04-19 12:10:00,63.33,63.33,63.15,63.15,79372.0,55.6584,55.6584,55.5002,55.5002,79372.0
2016-04-19 12:20:00,63.14,63.36,63.12,63.32,59012.0,55.4914,55.6848,55.4739,55.6496,59012.0
2016-04-19 12:30:00,63.33,63.33,63.18,63.22,90285.0,55.6584,55.6584,55.5266,55.5618,90285.0
2016-04-19 12:40:00,63.22,63.26,63.19,63.2,48074.0,55.5618,55.5969,55.5354,55.5442,48074.0
2016-04-19 12:50:00,63.19,63.3,63.17,63.24,46747.0,55.5354,55.6321,55.5178,55.5793,46747.0
2016-04-19 13:00:00,63.24,63.38,63.22,63.37,57490.0,55.5793,55.7024,55.5618,55.6936,57490.0
2016-04-19 13:10:00,63.36,63.36,63.27,63.28,51137.0,55.6848,55.6848,55.6057,55.6145,51137.0
2016-04-19 13:20:00,63.27,63.33,63.25,63.3,57437.0,55.6057,55.6584,55.5881,55.6321,57437.0
2016-04-19 13:30:00,63.28,63.31,63.25,63.28,40160.0,55.6145,55.6409,55.5881,55.6145,40160.0
2016-04-19 13:40:00,63.27,63.36,63.27,63.35,36698.0,55.6057,55.6848,55.6057,55.676,36698.0
2016-04-19 13:50:00,63.35,63.42,63.34,63.35,38293.0,55.676,55.7375,55.6672,55.676,38293.0
2016-04-19 14:00:00,63.36,63.46,63.35,63.44,105966.0,55.6848,55.7727,55.676,55.7551,105966.0
2016-04-19 14:10:00,63.44,63.46,63.38,63.44,76686.0,55.7551,55.7727,55.7024,55.7551,76686.0
2016-04-19 14:20:00,63.43,63.46,63.39,63.42,44661.0,55.7463,55.7727,55.7112,55.7375,44661.0
2016-04-19 14:30:00,63.41,63.5,63.4,63.5,77727.0,55.7287,55.8078,55.7199,55.8078,77727.0
2016-04-19 14:40:00,63.49,63.55,63.49,63.54,93247.0,55.799,55.8518,55.799,55.843,93247.0
2016-04-19 14:50:00,63.54,63.55,63.46,63.51,69048.0,55.843,55.8518,55.7727,55.8166,69048.0
2016-04-19 15:00:00,63.51,63.52,63.42,63.43,68811.0,55.8166,55.8254,55.7375,55.7463,68811.0
2016-04-19 15:10:00,63.42,63.54,63.41,63.5,116728.0,55.7375,55.843,55.7287,55.8078,116728.0
2016-04-19 15:20:00,63.5,63.6,63.49,63.55,115580.0,55.8078,55.8957,55.799,55.8518,115580.0
2016-04-19 15:30:00,63.55,63.61,63.5,63.6,170217.0,55.8518,55.9045,55.8078,55.8957,170217.0
2016-04-19 15:40:00,63.6,63.6,63.48,63.55,213063.0,55.8957,55.8957,55.7903,55.8518,213063.0
2016-04-19 15:50:00,63.55,63.59,63.49,63.58,367193.0,55.8518,55.8869,55.799,55.8781,367193.0
2016-04-20 09:30:00,64.12,64.48,63.92,64.19,358081.0,56.3527,56.6691,56.177,56.4143,358081.0
2016-04-20 09:40:00,64.2,64.57,64.04,64.54,344868.0,56.423,56.7482,56.2824,56.7219,344868.0
2016-04-20 09:50:00,64.54,64.57,64.39,64.44,216095.0,56.7219,56.7482,56.59,56.634,216095.0
2016-04-20 10:00:00,64.45,64.52,64.25,64.41,217619.0,56.6428,56.7043,56.467,56.6076,217619.0
2016-04-20 10:10:00,64.4,64.6,64.39,64.56,198923.0,56.5988,56.7746,56.59,56.7394,198923.0
2016-04-20 10:20:00,64.56,64.69,64.44,64.45,302902.0,56.7394,56.8537,56.634,56.6428,302902.0
2016-04-20 10:30:00,64.45,64.66,64.41,64.42,171110.0,56.6428,56.8273,56.6076,56.6164,171110.0
2016-04-20 10:40:00,64.42,64.51,64.36,64.49,211136.0,56.6164,56.6955,56.5637,56.6779,211136.0
2016-04-20 10:50:00,64.48,64.52,64.36,64.41,144866.0,56.6691,56.7043,56.5637,56.6076,144866.0
2016-04-20 11:00:00,64.41,64.44,64.33,64.4,142756.0,56.6076,56.634,56.5373,56.5988,142756.0
2016-04-20 11:10:00,64.4,64.45,64.26,64.42,168849.0,56.5988,56.6428,56.4758,56.6164,168849.0
2016-04-20 11:20:00,64.42,64.44,64.26,64.29,71873.0,56.6164,56.634,56.4758,56.5021,71873.0
2016-04-20 11:30:00,64.3,64.31,64.14,64.17,151082.0,56.5109,56.5197,56.3703,56.3967,151082.0
2016-04-20 11:40:00,64.18,64.23,64.11,64.14,102916.0,56.4055,56.4494,56.3439,56.3703,102916.0
2016-04-20 11:50:00,64.13,64.23,64.13,64.2,66572.0,56.3615,56.4494,56.3615,56.423,66572.0
2016-04-20 12:00:00,64.2,64.37,64.18,64.37,53147.0,56.423,56.5724,56.4055,56.5724,53147.0
2016-04-20 12:10:00,64.37,64.41,64.36,64.39,60040.0,56.5724,56.6076,56.5637,56.59,60040.0
2016-04-20 12:20:00,64.39,64.39,64.28,64.32,57738.0,56.59,56.59,56.4933,56.5285,57738.0
2016-04-20 12:30:00,64.33,64.48,64.33,64.46,72305.0,56.5373,56.6691,56.5373,56.6515,72305.0
2016-04-20 12:40:00,64.47,64.6,64.45,64.59,80347.0,56.6603,56.7746,56.6428,56.7658,80347.0
2016-04-20 12:50:00,64.59,64.63,64.55,64.56,70769.0,56.7658,56.801,56.7306,56.7394,70769.0
2016-04-20 13:00:00,64.57,64.77,64.56,64.74,190165.0,56.7482,56.924,56.7394,56.8976,190165.0
2016-04-20 13:10:00,64.73,64.8,64.6,64.8,157128.0,56.8888,56.9504,56.7746,56.9504,157128.0
2016-04-20 13:20:00,64.79,64.87,64.62,64.64,107326.0,56.9416,57.0119,56.7922,56.8097,107326.0
2016-04-20 13:30:00,64.65,64.87,64.61,64.8,121036.0,56.8185,57.0119,56.7834,56.9504,121036.0
2016-04-20 13:40:00,64.8,64.87,64.79,64.86,72585.0,56.9504,57.0119,56.9416,57.0031,72585.0
2016-04-20 13:50:00,64.86,64.88,64.8,64.81,70115.0,57.0031,57.0207,56.9504,56.9591,70115.0
2016-04-20 14:00:00,64.8,65.0,64.8,64.94,196556.0,56.9504,57.1261,56.9504,57.0734,196556.0
2016-04-20 14:10:00,64.94,65.0,64.91,64.96,141344.0,57.0734,57.1261,57.047,57.091,141344.0
2016-04-20 14:20:00,64.95,64.98,64.93,64.96,104692.0,57.0822,57.1086,57.0646,57.091,104692.0
2016-04-20 14:30:00,64.96,65.08,64.96,64.98,220998.0,57.091,57.1964,57.091,57.1086,220998.0
2016-04-20 14:40:00,64.98,65.11,64.96,65.01,150054.0,57.1086,57.2228,57.091,57.1349,150054.0
2016-04-20 14:50:00,65.0,65.22,65.0,65.17,167243.0,57.1261,57.3195,57.1261,57.2755,167243.0
2016-04-20 15:00:00,65.16,65.23,65.12,65.21,231349.0,57.2667,57.3283,57.2316,57.3107,231349.0
2016-04-20 15:10:00,65.22,65.24,65.14,65.24,125459.0,57.3195,57.3371,57.2492,57.3371,125459.0
2016-04-20 15:20:00,65.24,65.3,65.2,65.28,246957.0,57.3371,57.3898,57.3019,57.3722,246957.0
2016-04-20 15:30:00,65.28,65.29,65.15,65.21,292741.0,57.3722,57.381,57.258,57.3107,292741.0
2016-04-20 15:40:00,65.22,65.33,65.1,65.21,388626.0,57.3195,57.4162,57.214,57.3107,388626.0
2016-04-20 15:50:00,65.21,65.22,65.01,65.04,561850.0,57.3107,57.3195,57.1349,57.1613,561850.0
2016-04-21 09:30:00,67.0,67.34,66.33,66.58,802496.0,58.8839,59.1827,58.295,58.5147,802496.0
2016-04-21 09:40:00,66.55,66.83,65.88,66.24,731225.0,58.4884,58.7345,57.8995,58.2159,731225.0
2016-04-21 09:50:00,66.25,66.5,65.78,65.78,571928.0,58.2247,58.4444,57.8116,57.8116,571928.0
2016-04-21 10:00:00,65.76,65.95,65.52,65.64,502432.0,57.7941,57.9611,57.5831,57.6886,502432.0
2016-04-21 10:10:00,65.64,65.83,65.46,65.73,397964.0,57.6886,57.8556,57.5304,57.7677,397964.0
2016-04-21 10:20:00,65.73,65.74,65.56,65.57,314813.0,57.7677,57.7765,57.6183,57.6271,314813.0
2016-04-21 10:30:00,65.57,65.75,65.46,65.57,358696.0,57.6271,57.7853,57.5304,57.6271,358696.0
2016-04-21 10:40:00,65.57,65.63,65.53,65.6,255516.0,57.6271,57.6798,57.5919,57.6534,255516.0
2016-04-21 10:50:00,65.6,65.96,65.58,65.77,243078.0,57.6534,57.9698,57.6359,57.8029,243078.0
2016-04-21 11:00:00,65.77,65.84,65.63,65.76,137816.0,57.8029,57.8644,57.6798,57.7941,137816.0
2016-04-21 11:10:00,65.76,65.91,65.74,65.84,186716.0,57.7941,57.9259,57.7765,57.8644,186716.0
2016-04-21 11:20:00,65.84,65.89,65.7,65.72,186693.0,57.8644,57.9083,57.7413,57.7589,186693.0
2016-04-21 11:30:00,65.72,65.76,65.54,65.61,166631.0,57.7589,57.7941,57.6007,57.6622,166631.0
2016-04-21 11:40:00,65.61,65.72,65.55,65.58,179841.0,57.6622,57.7589,57.6095,57.6359,179841.0
2016-04-21 11:50:00,65.58,65.64,65.4,65.63,162610.0,57.6359,57.6886,57.4777,57.6798,162610.0
2016-04-21 12:00:00,65.63,65.7,65.56,65.68,235927.0,57.6798,57.7413,57.6183,57.7238,235927.0
2016-04-21 12:10:00,65.68,65.85,65.65,65.83,109996.0,57.7238,57.8732,57.6974,57.8556,109996.0
2016-04-21 12:20:00,65.82,65.85,65.76,65.83,93495.0,57.8468,57.8732,57.7941,57.8556,93495.0
2016-04-21 12:30:00,65.82,65.83,65.73,65.75,107321.0,57.8468,57.8556,57.7677,57.7853,107321.0
2016-04-21 12:40:00,65.75,65.88,65.67,65.76,105593.0,57.7853,57.8995,57.715,57.7941,105593.0
2016-04-21 12:50:00,65.76,65.82,65.67,65.68,144943.0,57.7941,57.8468,57.715,57.7238,144943.0
2016-04-21 13:00:00,65.68,65.86,65.66,65.8,123466.0,57.7238,57.882,57.7062,57.8292,123466.0
2016-04-21 13:10:00,65.8,65.95,65.79,65.93,78946.0,57.8292,57.9611,57.8204,57.9435,78946.0
2016-04-21 13:20:00,65.93,65.96,65.81,65.91,73901.0,57.9435,57.9698,57.838,57.9259,73901.0
2016-04-21 13:30:00,65.9,65.9,65.76,65.81,115302.0,57.9171,57.9171,57.7941,57.838,115302.0
2016-04-21 13:40:00,65.81,65.81,65.74,65.79,75872.0,57.838,57.838,57.7765,57.8204,75872.0
2016-04-21 13:50:00,65.79,65.85,65.75,65.8,116479.0,57.8204,57.8732,57.7853,57.8292,116479.0
2016-04-21 14:00:00,65.81,65.9,65.76,65.88,86761.0,57.838,57.9171,57.7941,57.8995,86761.0
2016-04-21 14:10:00,65.88,65.91,65.84,65.85,107487.0,57.8995,57.9259,57.8644,57.8732,107487.0
2016-04-21 14:20:00,65.85,65.89,65.78,65.8,117115.0,57.8732,57.9083,57.8116,57.8292,117115.0
2016-04-21 14:30:00,65.8,65.8,65.58,65.63,116606.0,57.8292,57.8292,57.6359,57.6798,116606.0
2016-04-21 14:40:00,65.62,65.67,65.55,65.67,96643.0,57.671,57.715,57.6095,57.715,96643.0
2016-04-21 14:50:00,65.67,65.74,65.62,65.74,75179.0,57.715,57.7765,57.671,57.7765,75179.0
2016-04-21 15:00:00,65.74,65.77,65.68,65.71,116592.0,57.7765,57.8029,57.7238,57.7501,116592.0
2016-04-21 15:10:00,65.72,65.89,65.69,65.77,194874.0,57.7589,57.9083,57.7325,57.8029,194874.0
2016-04-21 15:20:00,65.77,65.78,65.6,65.61,199888.0,57.8029,57.8116,57.6534,57.6622,199888.0
2016-04-21 15:30:00,65.61,65.69,65.61,65.63,173356.0,57.6622,57.7325,57.6622,57.6798,173356.0
2016-04-21 15:40:00,65.63,65.8,65.62,65.78,218552.0,57.6798,57.8292,57.671,57.8116,218552.0
2016-04-21 15:50:00,65.78,65.79,65.59,65.62,465078.0,57.8116,57.8204,57.6447,57.671,465078.0
2016-04-22 09:30:00,65.05,65.69,65.05,65.68,349208.0,57.1701,57.7325,57.1701,57.7238,349208.0
2016-04-22 09:40:00,65.68,65.99,65.68,65.89,298302.0,57.7238,57.9962,57.7238,57.9083,298302.0
2016-04-22 09:50:00,65.89,65.95,65.69,65.8,221512.0,57.9083,57.9611,57.7325,57.8292,221512.0
2016-04-22 10:00:00,65.81,66.15,65.8,66.01,149945.0,57.838,58.1368,57.8292,58.0138,149945.0
2016-04-22 10:10:00,66.01,66.22,65.94,66.12,165220.0,58.0138,58.1983,57.9523,58.1105,165220.0
2016-04-22 10:20:00,66.11,66.13,65.62,65.62,223194.0,58.1017,58.1192,57.671,57.671,223194.0
2016-04-22 10:30:00,65.63,65.75,65.47,65.53,195266.0,57.6798,57.7853,57.5392,57.5919,195266.0
2016-04-22 10:40:00,65.5,65.61,65.39,65.39,146413.0,57.5656,57.6622,57.4689,57.4689,146413.0
2016-04-22 10:50:00,65.39,65.63,65.34,65.38,161900.0,57.4689,57.6798,57.4249,57.4601,161900.0
2016-04-22 11:00:00,65.39,65.66,65.39,65.6,146010.0,57.4689,57.7062,57.4689,57.6534,146010.0
2016-04-22 11:10:00,65.6,65.73,65.57,65.72,107499.0,57.6534,57.7677,57.6271,57.7589,107499.0
2016-04-22 11:20:00,65.73,65.79,65.71,65.79,94192.0,57.7677,57.8204,57.7501,57.8204,94192.0
2016-04-22 11:30:00,65.79,65.84,65.75,65.83,130937.0,57.8204,57.8644,57.7853,57.8556,130937.0
2016-04-22 11:40:00,65.83,65.84,65.73,65.79,76269.0,57.8556,57.8644,57.7677,57.8204,76269.0
2016-04-22 11:50:00,65.79,65.81,65.75,65.8,78213.0,57.8204,57.838,57.7853,57.8292,78213.0
2016-04-22 12:00:00,65.81,65.85,65.75,65.79,86103.0,57.838,57.8732,57.7853,57.8204,86103.0
2016-04-22 12:10:00,65.8,65.84,65.71,65.77,75174.0,57.8292,57.8644,57.7501,57.8029,75174.0
2016-04-22 12:20:00,65.77,65.77,65.66,65.7,65134.0,57.8029,57.8029,57.7062,57.7413,65134.0
2016-04-22 12:30:00,65.7,65.82,65.69,65.79,46442.0,57.7413,57.8468,57.7325,57.8204,46442.0
2016-04-22 12:40:00,65.79,65.82,65.75,65.78,60607.0,57.8204,57.8468,57.7853,57.8116,60607.0
2016-04-22 12:50:00,65.77,65.81,65.73,65.8,52073.0,57.8029,57.838,57.7677,57.8292,52073.0
2016-04-22 13:00:00,65.81,65.89,65.78,65.89,100269.0,57.838,57.9083,57.8116,57.9083,100269.0
2016-04-22 13:10:00,65.88,66.0,65.87,65.98,124511.0,57.8995,58.005,57.8907,57.9874,124511.0
2016-04-22 13:20:00,65.99,66.04,65.92,65.97,148871.0,57.9962,58.0401,57.9347,57.9786,148871.0
2016-04-22 13:30:00,65.98,65.98,65.88,65.91,70700.0,57.9874,57.9874,57.8995,57.9259,70700.0
2016-04-22 13:40:00,65.92,66.16,65.92,66.1,126525.0,57.9347,58.1456,57.9347,58.0929,126525.0
2016-04-22 13:50:00,66.12,66.15,66.04,66.11,122477.0,58.1105,58.1368,58.0401,58.1017,122477.0
2016-04-22 14:00:00,66.1,66.11,66.03,66.06,99768.0,58.0929,58.1017,58.0314,58.0577,99768.0
2016-04-22 14:10:00,66.05,66.1,65.96,66.03,104256.0,58.0489,58.0929,57.9698,58.0314,104256.0
2016-04-22 14:20:00,66.04,66.13,66.03,66.09,103204.0,58.0401,58.1192,58.0314,58.0841,103204.0
2016-04-22 14:30:00,66.09,66.11,66.06,66.08,92926.0,58.0841,58.1017,58.0577,58.0753,92926.0
2016-04-22 14:40:00,66.08,66.11,66.06,66.06,110763.0,58.0753,58.1017,58.0577,58.0577,110763.0
2016-04-22 14:50:00,66.06,66.11,66.06,66.1,111275.0,58.0577,58.1017,58.0577,58.0929,111275.0
2016-04-22 15:00:00,66.1,66.11,66.05,66.07,113223.0,58.0929,58.1017,58.0489,58.0665,113223.0
2016-04-22 15:10:00,66.08,66.1,65.96,66.04,137695.0,58.0753,58.0929,57.9698,58.0401,137695.0
2016-04-22 15:20:00,66.03,66.06,65.97,66.0,101606.0,58.0314,58.0577,57.9786,58.005,101606.0
2016-04-22 15:30:00,66.0,66.02,65.95,65.99,100464.0,58.005,58.0226,57.9611,57.9962,100464.0
2016-04-22 15:40:00,65.98,65.99,65.9,65.98,167895.0,57.9874,57.9962,57.9171,57.9874,167895.0
2016-04-22 15:50:00,65.98,65.99,65.92,65.93,294803.0,57.9874,57.9962,57.9347,57.9435,294803.0
2016-04-25 09:30:00,65.64,65.85,65.49,65.49,232695.0,57.6886,57.8732,57.5568,57.5568,232695.0
2016-04-25 09:40:00,65.48,65.51,65.25,65.43,175855.0,57.548,57.5744,57.3458,57.504,175855.0
2016-04-25 09:50:00,65.42,65.6,65.34,65.47,254085.0,57.4953,57.6534,57.4249,57.5392,254085.0
2016-04-25 10:00:00,65.45,65.56,65.35,65.46,125315.0,57.5216,57.6183,57.4337,57.5304,125315.0
2016-04-25 10:10:00,65.45,65.48,65.25,65.25,83783.0,57.5216,57.548,57.3458,57.3458,83783.0
2016-04-25 10:20:00,65.25,65.29,65.14,65.18,90214.0,57.3458,57.381,57.2492,57.2843,90214.0
2016-04-25 10:30:00,65.18,65.34,65.15,65.29,55473.0,57.2843,57.4249,57.258,57.381,55473.0
2016-04-25 10:40:00,65.29,65.44,65.26,65.39,70326.0,57.381,57.5128,57.3546,57.4689,70326.0
2016-04-25 10:50:00,65.39,65.48,65.34,65.47,59165.0,57.4689,57.548,57.4249,57.5392,59165.0
2016-04-25 11:00:00,65.46,65.53,65.43,65.44,69368.0,57.5304,57.5919,57.504,57.5128,69368.0
2016-04-25 11:10:00,65.45,65.61,65.43,65.56,80261.0,57.5216,57.6622,57.504,57.6183,80261.0
2016-04-25 11:20:00,65.57,65.71,65.57,65.69,46424.0,57.6271,57.7501,57.6271,57.7325,46424.0
2016-04-25 11:30:00,65.68,65.68,65.45,65.46,44262.0,57.7238,57.7238,57.5216,57.5304,44262.0
2016-04-25 11:40:00,65.46,65.58,65.44,65.45,60799.0,57.5304,57.6359,57.5128,57.5216,60799.0
2016-04-25 11:50:00,65.46,65.56,65.44,65.52,37655.0,57.5304,57.6183,57.5128,57.5831,37655.0
2016-04-25 12:00:00,65.52,65.63,65.51,65.54,45572.0,57.5831,57.6798,57.5744,57.6007,45572.0
2016-04-25 12:10:00,65.55,65.6,65.51,65.53,53629.0,57.6095,57.6534,57.5744,57.5919,53629.0
2016-04-25 12:20:00,65.53,65.61,65.44,65.61,114646.0,57.5919,57.6622,57.5128,57.6622,114646.0
2016-04-25 12:30:00,65.61,65.61,65.41,65.44,68121.0,57.6622,57.6622,57.4865,57.5128,68121.0
2016-04-25 12:40:00,65.43,65.55,65.43,65.5,44397.0,57.504,57.6095,57.504,57.5656,44397.0
2016-04-25 12:50:00,65.51,65.7,65.5,65.69,68042.0,57.5744,57.7413,57.5656,57.7325,68042.0
2016-04-25 13:00:00,65.7,65.75,65.65,65.7,56738.0,57.7413,57.7853,57.6974,57.7413,56738.0
2016-04-25 13:10:00,65.7,65.79,65.69,65.71,89791.0,57.7413,57.8204,57.7325,57.7501,89791.0
2016-04-25 13:20:00,65.7,65.71,65.61,65.61,51157.0,57.7413,57.7501,57.6622,57.6622,51157.0
2016-04-25 13:30:00,65.6,65.63,65.53,65.57,71727.0,57.6534,57.6798,57.5919,57.6271,71727.0
2016-04-25 13:40:00,65.58,65.66,65.56,65.65,49004.0,57.6359,57.7062,57.6183,57.6974,49004.0
2016-04-25 13:50:00,65.66,65.73,65.65,65.68,47455.0,57.7062,57.7677,57.6974,57.7238,47455.0
2016-04-25 14:00:00,65.69,65.71,65.55,65.56,77738.0,57.7325,57.7501,57.6095,57.6183,77738.0
2016-04-25 14:10:00,65.56,65.6,65.54,65.58,90124.0,57.6183,57.6534,57.6007,57.6359,90124.0
2016-04-25 14:20:00,65.58,65.67,65.54,65.63,116806.0,57.6359,57.715,57.6007,57.6798,116806.0
2016-04-25 14:30:00,65.63,65.71,65.62,65.67,48645.0,57.6798,57.7501,57.671,57.715,48645.0
2016-04-25 14:40:00,65.67,65.68,65.6,65.6,49998.0,57.715,57.7238,57.6534,57.6534,49998.0
2016-04-25 14:50:00,65.6,65.71,65.58,65.7,78300.0,57.6534,57.7501,57.6359,57.7413,78300.0
2016-04-25 15:00:00,65.69,65.7,65.65,65.69,56347.0,57.7325,57.7413,57.6974,57.7325,56347.0
2016-04-25 15:10:00,65.68,65.7,65.63,65.69,65312.0,57.7238,57.7413,57.6798,57.7325,65312.0
2016-04-25 15:20:00,65.69,65.73,65.67,65.72,82110.0,57.7325,57.7677,57.715,57.7589,82110.0
2016-04-25 15:30:00,65.71,65.71,65.62,65.64,102677.0,57.7501,57.7501,57.671,57.6886,102677.0
2016-04-25 15:40:00,65.65,65.68,65.63,65.65,127779.0,57.6974,57.7238,57.6798,57.6974,127779.0
2016-04-25 15:50:00,65.66,65.72,65.61,65.72,276675.0,57.7062,57.7589,57.6622,57.7589,276675.0
2016-04-26 09:30:00,65.98,66.06,65.63,65.66,148748.0,57.9874,58.0577,57.6798,57.7062,148748.0
2016-04-26 09:40:00,65.68,65.91,65.67,65.91,111305.0,57.7238,57.9259,57.715,57.9259,111305.0
2016-04-26 09:50:00,65.92,66.06,65.9,66.04,102694.0,57.9347,58.0577,57.9171,58.0401,102694.0
2016-04-26 10:00:00,66.03,66.13,66.0,66.08,115380.0,58.0314,58.1192,58.005,58.0753,115380.0
2016-04-26 10:10:00,66.08,66.12,66.03,66.08,94778.0,58.0753,58.1105,58.0314,58.0753,94778.0
2016-04-26 10:20:00,66.08,66.15,65.9,65.92,71291.0,58.0753,58.1368,57.9171,57.9347,71291.0
2016-04-26 10:30:00,65.92,65.92,65.83,65.87,77006.0,57.9347,57.9347,57.8556,57.8907,77006.0
2016-04-26 10:40:00,65.86,66.01,65.85,66.0,82440.0,57.882,58.0138,57.8732,58.005,82440.0
2016-04-26 10:50:00,66.0,66.05,65.92,65.95,79699.0,58.005,58.0489,57.9347,57.9611,79699.0
2016-04-26 11:00:00,65.94,66.09,65.93,66.08,65874.0,57.9523,58.0841,57.9435,58.0753,65874.0
2016-04-26 11:10:00,66.09,66.17,66.05,66.08,100942.0,58.0841,58.1544,58.0489,58.0753,100942.0
2016-04-26 11:20:00,66.06,66.25,66.06,66.13,141859.0,58.0577,58.2247,58.0577,58.1192,141859.0
2016-04-26 11:30:00,66.13,66.15,66.07,66.08,58656.0,58.1192,58.1368,58.0665,58.0753,58656.0
2016-04-26 11:40:00,66.07,66.25,66.05,66.25,93741.0,58.0665,58.2247,58.0489,58.2247,93741.0
2016-04-26 11:50:00,66.25,66.27,66.23,66.24,61435.0,58.2247,58.2423,58.2071,58.2159,61435.0
2016-04-26 12:00:00,66.24,66.33,66.23,66.28,77135.0,58.2159,58.295,58.2071,58.2511,77135.0
2016-04-26 12:10:00,66.28,66.3,66.21,66.27,128676.0,58.2511,58.2687,58.1896,58.2423,128676.0
2016-04-26 12:20:00,66.27,66.3,66.17,66.2,77227.0,58.2423,58.2687,58.1544,58.1808,77227.0
2016-04-26 12:30:00,66.2,66.22,66.14,66.18,40054.0,58.1808,58.1983,58.128,58.1632,40054.0
2016-04-26 12:40:00,66.18,66.22,66.15,66.19,45687.0,58.1632,58.1983,58.1368,58.172,45687.0
2016-04-26 12:50:00,66.19,66.2,66.13,66.18,54477.0,58.172,58.1808,58.1192,58.1632,54477.0
2016-04-26 13:00:00,66.19,66.2,66.15,66.16,45045.0,58.172,58.1808,58.1368,58.1456,45045.0
2016-04-26 13:10:00,66.16,66.26,66.15,66.22,58474.0,58.1456,58.2335,58.1368,58.1983,58474.0
2016-04-26 13:20:00,66.24,66.26,66.22,66.23,49103.0,58.2159,58.2335,58.1983,58.2071,49103.0
2016-04-26 13:30:00,66.24,66.25,66.2,66.23,44042.0,58.2159,58.2247,58.1808,58.2071,44042.0
2016-04-26 13:40:00,66.23,66.26,66.15,66.22,93922.0,58.2071,58.2335,58.1368,58.1983,93922.0
2016-04-26 13:50:00,66.21,66.27,66.21,66.25,68351.0,58.1896,58.2423,58.1896,58.2247,68351.0
2016-04-26 14:00:00,66.26,66.43,66.24,66.41,112857.0,58.2335,58.3829,58.2159,58.3653,112857.0
2016-04-26 14:10:00,66.41,66.42,66.29,66.33,89057.0,58.3653,58.3741,58.2599,58.295,89057.0
2016-04-26 14:20:00,66.34,66.36,66.19,66.19,104424.0,58.3038,58.3214,58.172,58.172,104424.0
2016-04-26 14:30:00,66.19,66.22,66.16,66.2,61875.0,58.172,58.1983,58.1456,58.1808,61875.0
2016-04-26 14:40:00,66.2,66.23,66.17,66.19,82770.0,58.1808,58.2071,58.1544,58.172,82770.0
2016-04-26 14:50:00,66.2,66.25,66.13,66.2,65665.0,58.1808,58.2247,58.1192,58.1808,65665.0
2016-04-26 15:00:00,66.2,66.27,66.2,66.23,58065.0,58.1808,58.2423,58.1808,58.2071,58065.0
2016-04-26 15:10:00,66.22,66.23,66.15,66.18,66200.0,58.1983,58.2071,58.1368,58.1632,66200.0
2016-04-26 15:20:00,66.19,66.22,66.1,66.19,79430.0,58.172,58.1983,58.0929,58.172,79430.0
2016-04-26 15:30:00,66.19,66.24,66.15,66.18,96315.0,58.172,58.2159,58.1368,58.1632,96315.0
2016-04-26 15:40:00,66.18,66.23,66.15,66.18,113019.0,58.1632,58.2071,58.1368,58.1632,113019.0
2016-04-26 15:50:00,66.19,66.21,66.15,66.2,201952.0,58.172,58.1896,58.1368,58.1808,201952.0
2016-04-27 09:30:00,66.39,66.39,65.83,66.39,163954.0,58.3478,58.3478,57.8556,58.3478,163954.0
2016-04-27 09:40:00,66.4,66.5,66.34,66.44,129782.0,58.3565,58.4444,58.3038,58.3917,129782.0
2016-04-27 09:50:00,66.43,66.67,66.42,66.58,143848.0,58.3829,58.5938,58.3741,58.5147,143848.0
2016-04-27 10:00:00,66.59,66.64,66.38,66.4,144160.0,58.5235,58.5675,58.339,58.3565,144160.0
2016-04-27 10:10:00,66.4,66.41,66.3,66.4,68248.0,58.3565,58.3653,58.2687,58.3565,68248.0
2016-04-27 10:20:00,66.38,66.43,66.33,66.39,65776.0,58.339,58.3829,58.295,58.3478,65776.0
2016-04-27 10:30:00,66.39,66.43,66.26,66.32,86371.0,58.3478,58.3829,58.2335,58.2862,86371.0
2016-04-27 10:40:00,66.32,66.34,66.23,66.27,71970.0,58.2862,58.3038,58.2071,58.2423,71970.0
2016-04-27 10:50:00,66.26,66.29,66.15,66.22,89890.0,58.2335,58.2599,58.1368,58.1983,89890.0
2016-04-27 11:00:00,66.21,66.31,66.21,66.3,76839.0,58.1896,58.2774,58.1896,58.2687,76839.0
2016-04-27 11:10:00,66.3,66.4,66.21,66.22,68062.0,58.2687,58.3565,58.1896,58.1983,68062.0
2016-04-27 11:20:00,66.22,66.32,66.1,66.3,130675.0,58.1983,58.2862,58.0929,58.2687,130675.0
2016-04-27 11:30:00,66.3,66.45,66.29,66.34,91520.0,58.2687,58.4005,58.2599,58.3038,91520.0
2016-04-27 11:40:00,66.35,66.43,66.31,66.42,59447.0,58.3126,58.3829,58.2774,58.3741,59447.0
2016-04-27 11:50:00,66.43,66.43,66.31,66.37,55573.0,58.3829,58.3829,58.2774,58.3302,55573.0
2016-04-27 12:00:00,66.38,66.43,66.38,66.38,50184.0,58.339,58.3829,58.339,58.339,50184.0
2016-04-27 12:10:00,66.37,66.39,66.27,66.32,73853.0,58.3302,58.3478,58.2423,58.2862,73853.0
2016-04-27 12:20:00,66.33,66.43,66.33,66.39,67578.0,58.295,58.3829,58.295,58.3478,67578.0
2016-04-27 12:30:00,66.39,66.39,66.31,66.36,36718.0,58.3478,58.3478,58.2774,58.3214,36718.0
2016-04-27 12:40:00,66.35,66.36,66.3,66.31,52803.0,58.3126,58.3214,58.2687,58.2774,52803.0
2016-04-27 12:50:00,66.3,66.3,66.22,66.27,60510.0,58.2687,58.2687,58.1983,58.2423,60510.0
2016-04-27 13:00:00,66.26,66.41,66.26,66.4,49924.0,58.2335,58.3653,58.2335,58.3565,49924.0
2016-04-27 13:10:00,66.4,66.41,66.33,66.38,69630.0,58.3565,58.3653,58.295,58.339,69630.0
2016-04-27 13:20:00,66.38,66.39,66.3,66.34,66494.0,58.339,58.3478,58.2687,58.3038,66494.0
2016-04-27 13:30:00,66.34,66.45,66.33,66.44,42461.0,58.3038,58.4005,58.295,58.3917,42461.0
2016-04-27 13:40:00,66.44,66.47,66.38,66.41,67838.0,58.3917,58.4181,58.339,58.3653,67838.0
2016-04-27 13:50:00,66.41,66.41,66.27,66.29,114225.0,58.3653,58.3653,58.2423,58.2599,114225.0
2016-04-27 14:00:00,66.29,66.54,66.22,66.54,162632.0,58.2599,58.4796,58.1983,58.4796,162632.0
2016-04-27 14:10:00,66.54,66.57,66.35,66.47,145538.0,58.4796,58.5059,58.3126,58.4181,145538.0
2016-04-27 14:20:00,66.48,66.56,66.34,66.34,156032.0,58.4268,58.4972,58.3038,58.3038,156032.0
2016-04-27 14:30:00,66.35,66.36,66.15,66.23,92558.0,58.3126,58.3214,58.1368,58.2071,92558.0
2016-04-27 14:40:00,66.22,66.31,66.18,66.21,76493.0,58.1983,58.2774,58.1632,58.1896,76493.0
2016-04-27 14:50:00,66.22,66.37,66.21,66.36,75986.0,58.1983,58.3302,58.1896,58.3214,75986.0
2016-04-27 15:00:00,66.35,66.47,66.34,66.38,92189.0,58.3126,58.4181,58.3038,58.339,92189.0
2016-04-27 15:10:00,66.39,66.45,66.36,66.4,123488.0,58.3478,58.4005,58.3214,58.3565,123488.0
2016-04-27 15:20:00,66.41,66.45,66.27,66.37,153722.0,58.3653,58.4005,58.2423,58.3302,153722.0
2016-04-27 15:30:00,66.36,66.39,66.33,66.39,114551.0,58.3214,58.3478,58.295,58.3478,114551.0
2016-04-27 15:40:00,66.39,66.41,66.33,66.37,167316.0,58.3478,58.3653,58.295,58.3302,167316.0
2016-04-27 15:50:00,66.36,66.38,66.21,66.25,270863.0,58.3214,58.339,58.1896,58.2247,270863.0
2016-04-28 09:30:00,65.74,65.92,65.56,65.78,157800.0,57.7765,57.9347,57.6183,57.8116,157800.0
2016-04-28 09:40:00,65.77,66.05,65.73,65.9,114803.0,57.8029,58.0489,57.7677,57.9171,114803.0
2016-04-28 09:50:00,65.9,66.18,65.89,66.15,78718.0,57.9171,58.1632,57.9083,58.1368,78718.0
2016-04-28 10:00:00,66.15,66.4,66.13,66.34,82448.0,58.1368,58.3565,58.1192,58.3038,82448.0
2016-04-28 10:10:00,66.35,66.37,66.19,66.21,59156.0,58.3126,58.3302,58.172,58.1896,59156.0
2016-04-28 10:20:00,66.21,66.28,66.14,66.15,84602.0,58.1896,58.2511,58.128,58.1368,84602.0
2016-04-28 10:30:00,66.15,66.22,66.1,66.17,71888.0,58.1368,58.1983,58.0929,58.1544,71888.0
2016-04-28 10:40:00,66.16,66.35,66.04,66.25,109979.0,58.1456,58.3126,58.0401,58.2247,109979.0
2016-04-28 10:50:00,66.25,66.28,66.15,66.26,72919.0,58.2247,58.2511,58.1368,58.2335,72919.0
2016-04-28 11:00:00,66.27,66.4,66.26,66.38,55902.0,58.2423,58.3565,58.2335,58.339,55902.0
2016-04-28 11:10:00,66.38,66.43,66.29,66.39,50118.0,58.339,58.3829,58.2599,58.3478,50118.0
2016-04-28 11:20:00,66.41,66.49,66.38,66.4,50901.0,58.3653,58.4356,58.339,58.3565,50901.0
2016-04-28 11:30:00,66.4,66.41,66.32,66.37,82182.0,58.3565,58.3653,58.2862,58.3302,82182.0
2016-04-28 11:40:00,66.38,66.4,66.27,66.27,52992.0,58.339,58.3565,58.2423,58.2423,52992.0
2016-04-28 11:50:00,66.28,66.36,66.27,66.27,49131.0,58.2511,58.3214,58.2423,58.2423,49131.0
2016-04-28 12:00:00,66.28,66.41,66.27,66.35,52869.0,58.2511,58.3653,58.2423,58.3126,52869.0
2016-04-28 12:10:00,66.34,66.37,66.23,66.25,53035.0,58.3038,58.3302,58.2071,58.2247,53035.0
2016-04-28 12:20:00,66.26,66.33,66.24,66.26,75110.0,58.2335,58.295,58.2159,58.2335,75110.0
2016-04-28 12:30:00,66.26,66.36,66.21,66.35,54561.0,58.2335,58.3214,58.1896,58.3126,54561.0
2016-04-28 12:40:00,66.34,66.4,66.32,66.38,66572.0,58.3038,58.3565,58.2862,58.339,66572.0
2016-04-28 12:50:00,66.37,66.45,66.35,66.45,39987.0,58.3302,58.4005,58.3126,58.4005,39987.0
2016-04-28 13:00:00,66.45,66.45,66.31,66.32,76767.0,58.4005,58.4005,58.2774,58.2862,76767.0
2016-04-28 13:10:00,66.31,66.33,66.26,66.27,40630.0,58.2774,58.295,58.2335,58.2423,40630.0
2016-04-28 13:20:00,66.26,66.34,66.22,66.29,45164.0,58.2335,58.3038,58.1983,58.2599,45164.0
2016-04-28 13:30:00,66.28,66.29,66.24,66.27,36650.0,58.2511,58.2599,58.2159,58.2423,36650.0
2016-04-28 13:40:00,66.27,66.34,66.25,66.32,38064.0,58.2423,58.3038,58.2247,58.2862,38064.0
2016-04-28 13:50:00,66.33,66.34,66.29,66.33,58327.0,58.295,58.3038,58.2599,58.295,58327.0
2016-04-28 14:00:00,66.33,66.4,66.32,66.36,55515.0,58.295,58.3565,58.2862,58.3214,55515.0
2016-04-28 14:10:00,66.37,66.38,66.28,66.3,59299.0,58.3302,58.339,58.2511,58.2687,59299.0
2016-04-28 14:20:00,66.31,66.36,66.25,66.26,94221.0,58.2774,58.3214,58.2247,58.2335,94221.0
2016-04-28 14:30:00,66.26,66.27,66.21,66.23,40925.0,58.2335,58.2423,58.1896,58.2071,40925.0
2016-04-28 14:40:00,66.23,66.31,66.23,66.25,53212.0,58.2071,58.2774,58.2071,58.2247,53212.0
2016-04-28 14:50:00,66.25,66.28,66.16,66.19,64500.0,58.2247,58.2511,58.1456,58.172,64500.0
2016-04-28 15:00:00,66.2,66.2,66.03,66.03,98245.0,58.1808,58.1808,58.0314,58.0314,98245.0
2016-04-28 15:10:00,66.03,66.04,65.84,65.86,114520.0,58.0314,58.0401,57.8644,57.882,114520.0
2016-04-28 15:20:00,65.85,65.9,65.64,65.65,160260.0,57.8732,57.9171,57.6886,57.6974,160260.0
2016-04-28 15:30:00,65.66,65.82,65.66,65.79,108870.0,57.7062,57.8468,57.7062,57.8204,108870.0
2016-04-28 15:40:00,65.79,65.92,65.78,65.79,163160.0,57.8204,57.9347,57.8116,57.8204,163160.0
2016-04-28 15:50:00,65.8,65.86,65.69,65.85,237673.0,57.8292,57.882,57.7325,57.8732,237673.0
2016-04-29 09:30:00,65.57,65.79,65.5,65.66,100455.0,57.6271,57.8204,57.5656,57.7062,100455.0
2016-04-29 09:40:00,65.65,65.71,65.35,65.36,285114.0,57.6974,57.7501,57.4337,57.4425,285114.0
2016-04-29 09:50:00,65.37,65.5,65.3,65.38,124166.0,57.4513,57.5656,57.3898,57.4601,124166.0
2016-04-29 10:00:00,65.39,65.39,65.24,65.28,144744.0,57.4689,57.4689,57.3371,57.3722,144744.0
2016-04-29 10:10:00,65.26,65.41,65.24,65.35,92083.0,57.3546,57.4865,57.3371,57.4337,92083.0
2016-04-29 10:20:00,65.35,65.45,65.26,65.34,79701.0,57.4337,57.5216,57.3546,57.4249,79701.0
2016-04-29 10:30:00,65.34,65.52,65.34,65.5,123422.0,57.4249,57.5831,57.4249,57.5656,123422.0
2016-04-29 10:40:00,65.5,65.53,65.34,65.34,151296.0,57.5656,57.5919,57.4249,57.4249,151296.0
2016-04-29 10:50:00,65.34,65.35,65.22,65.23,108780.0,57.4249,57.4337,57.3195,57.3283,108780.0
2016-04-29 11:00:00,65.23,65.3,65.21,65.26,110800.0,57.3283,57.3898,57.3107,57.3546,110800.0
2016-04-29 11:10:00,65.26,65.27,65.09,65.09,100168.0,57.3546,57.3634,57.2052,57.2052,100168.0
2016-04-29 11:20:00,65.08,65.16,65.03,65.03,67230.0,57.1964,57.2667,57.1525,57.1525,67230.0
2016-04-29 11:30:00,65.04,65.06,64.96,64.99,132274.0,57.1613,57.1789,57.091,57.1173,132274.0
2016-04-29 11:40:00,64.99,64.99,64.85,64.94,100314.0,57.1173,57.1173,56.9943,57.0734,100314.0
2016-04-29 11:50:00,64.93,65.04,64.93,64.99,105374.0,57.0646,57.1613,57.0646,57.1173,105374.0
2016-04-29 12:00:00,65.0,65.05,64.98,65.02,111601.0,57.1261,57.1701,57.1086,57.1437,111601.0
2016-04-29 12:10:00,65.03,65.04,64.93,65.01,99948.0,57.1525,57.1613,57.0646,57.1349,99948.0
2016-04-29 12:20:00,65.0,65.1,65.0,65.01,55770.0,57.1261,57.214,57.1261,57.1349,55770.0
2016-04-29 12:30:00,65.02,65.14,64.98,65.13,41817.0,57.1437,57.2492,57.1086,57.2404,41817.0
2016-04-29 12:40:00,65.13,65.16,65.04,65.14,40441.0,57.2404,57.2667,57.1613,57.2492,40441.0
2016-04-29 12:50:00,65.15,65.18,65.08,65.1,63340.0,57.258,57.2843,57.1964,57.214,63340.0
2016-04-29 13:00:00,65.1,65.29,65.07,65.28,84749.0,57.214,57.381,57.1877,57.3722,84749.0
2016-04-29 13:10:00,65.28,65.42,65.25,65.41,91906.0,57.3722,57.4953,57.3458,57.4865,91906.0
2016-04-29 13:20:00,65.41,65.51,65.4,65.45,96945.0,57.4865,57.5744,57.4777,57.5216,96945.0
2016-04-29 13:30:00,65.45,65.46,65.29,65.33,63640.0,57.5216,57.5304,57.381,57.4162,63640.0
2016-04-29 13:40:00,65.33,65.34,65.2,65.24,69225.0,57.4162,57.4249,57.3019,57.3371,69225.0
2016-04-29 13:50:00,65.24,65.31,65.2,65.23,84995.0,57.3371,57.3986,57.3019,57.3283,84995.0
2016-04-29 14:00:00,65.23,65.27,65.15,65.15,61287.0,57.3283,57.3634,57.258,57.258,61287.0
2016-04-29 14:10:00,65.16,65.17,65.03,65.15,123223.0,57.2667,57.2755,57.1525,57.258,123223.0
2016-04-29 14:20:00,65.15,65.3,65.14,65.27,83705.0,57.258,57.3898,57.2492,57.3634,83705.0
2016-04-29 14:30:00,65.25,65.25,65.14,65.14,62518.0,57.3458,57.3458,57.2492,57.2492,62518.0
2016-04-29 14:40:00,65.14,65.22,65.09,65.2,77170.0,57.2492,57.3195,57.2052,57.3019,77170.0
2016-04-29 14:50:00,65.2,65.23,65.09,65.15,131173.0,57.3019,57.3283,57.2052,57.258,131173.0
2016-04-29 15:00:00,65.14,65.29,65.13,65.24,65353.0,57.2492,57.381,57.2404,57.3371,65353.0
2016-04-29 15:10:00,65.24,65.34,65.21,65.28,110168.0,57.3371,57.4249,57.3107,57.3722,110168.0
2016-04-29 15:20:00,65.28,65.33,65.24,65.27,88876.0,57.3722,57.4162,57.3371,57.3634,88876.0
2016-04-29 15:30:00,65.27,65.49,65.27,65.41,105299.0,57.3634,57.5568,57.3634,57.4865,105299.0
2016-04-29 15:40:00,65.42,65.61,65.39,65.47,168481.0,57.4953,57.6622,57.4689,57.5392,168481.0
2016-04-29 15:50:00,65.48,65.5,65.39,65.44,292201.0,57.548,57.5656,57.4689,57.5128,292201.0
2016-05-02 09:30:00,65.58,65.73,65.33,65.51,107698.0,57.6359,57.7677,57.4162,57.5744,107698.0
2016-05-02 09:40:00,65.51,65.54,65.22,65.24,223697.0,57.5744,57.6007,57.3195,57.3371,223697.0
2016-05-02 09:50:00,65.23,65.46,65.17,65.4,94592.0,57.3283,57.5304,57.2755,57.4777,94592.0
2016-05-02 10:00:00,65.4,65.63,65.3,65.61,112265.0,57.4777,57.6798,57.3898,57.6622,112265.0
2016-05-02 10:10:00,65.62,65.7,65.54,65.6,122605.0,57.671,57.7413,57.6007,57.6534,122605.0
2016-05-02 10:20:00,65.61,65.76,65.59,65.67,54324.0,57.6622,57.7941,57.6447,57.715,54324.0
2016-05-02 10:30:00,65.68,65.72,65.58,65.6,78539.0,57.7238,57.7589,57.6359,57.6534,78539.0
2016-05-02 10:40:00,65.58,65.72,65.58,65.72,86776.0,57.6359,57.7589,57.6359,57.7589,86776.0
2016-05-02 10:50:00,65.71,65.73,65.6,65.71,89276.0,57.7501,57.7677,57.6534,57.7501,89276.0
2016-05-02 11:00:00,65.71,65.91,65.54,65.9,182997.0,57.7501,57.9259,57.6007,57.9171,182997.0
2016-05-02 11:10:00,65.91,65.98,65.89,65.97,93111.0,57.9259,57.9874,57.9083,57.9786,93111.0
2016-05-02 11:20:00,65.98,65.98,65.8,65.86,49977.0,57.9874,57.9874,57.8292,57.882,49977.0
2016-05-02 11:30:00,65.86,65.98,65.82,65.96,75643.0,57.882,57.9874,57.8468,57.9698,75643.0
2016-05-02 11:40:00,65.97,66.0,65.88,65.9,57720.0,57.9786,58.005,57.8995,57.9171,57720.0
2016-05-02 11:50:00,65.91,65.99,65.83,65.88,99526.0,57.9259,57.9962,57.8556,57.8995,99526.0
2016-05-02 12:00:00,65.88,65.94,65.8,65.91,70914.0,57.8995,57.9523,57.8292,57.9259,70914.0
2016-05-02 12:10:00,65.91,65.92,65.83,65.88,52167.0,57.9259,57.9347,57.8556,57.8995,52167.0
2016-05-02 12:20:00,65.89,65.94,65.86,65.88,85708.0,57.9083,57.9523,57.882,57.8995,85708.0
2016-05-02 12:30:00,65.89,65.95,65.88,65.9,51316.0,57.9083,57.9611,57.8995,57.9171,51316.0
2016-05-02 12:40:00,65.9,65.96,65.89,65.92,56606.0,57.9171,57.9698,57.9083,57.9347,56606.0
2016-05-02 12:50:00,65.92,65.95,65.9,65.94,45696.0,57.9347,57.9611,57.9171,57.9523,45696.0
2016-05-02 13:00:00,65.95,65.96,65.9,65.91,110059.0,57.9611,57.9698,57.9171,57.9259,110059.0
2016-05-02 13:10:00,65.91,66.0,65.91,66.0,74241.0,57.9259,58.005,57.9259,58.005,74241.0
2016-05-02 13:20:00,66.01,66.05,65.98,66.01,55954.0,58.0138,58.0489,57.9874,58.0138,55954.0
2016-05-02 13:30:00,66.01,66.02,65.87,65.89,77648.0,58.0138,58.0226,57.8907,57.9083,77648.0
2016-05-02 13:40:00,65.88,65.94,65.87,65.87,65751.0,57.8995,57.9523,57.8907,57.8907,65751.0
2016-05-02 13:50:00,65.87,65.88,65.8,65.81,70852.0,57.8907,57.8995,57.8292,57.838,70852.0
2016-05-02 14:00:00,65.82,65.85,65.79,65.79,79177.0,57.8468,57.8732,57.8204,57.8204,79177.0
2016-05-02 14:10:00,65.8,65.86,65.79,65.83,77413.0,57.8292,57.882,57.8204,57.8556,77413.0
2016-05-02 14:20:00,65.84,65.86,65.79,65.79,78508.0,57.8644,57.882,57.8204,57.8204,78508.0
2016-05-02 14:30:00,65.79,65.81,65.76,65.77,66009.0,57.8204,57.838,57.7941,57.8029,66009.0
2016-05-02 14:40:00,65.77,65.79,65.71,65.75,65341.0,57.8029,57.8204,57.7501,57.7853,65341.0
2016-05-02 14:50:00,65.73,65.74,65.65,65.7,81703.0,57.7677,57.7765,57.6974,57.7413,81703.0
2016-05-02 15:00:00,65.7,65.78,65.68,65.71,116795.0,57.7413,57.8116,57.7238,57.7501,116795.0
2016-05-02 15:10:00,65.71,65.74,65.67,65.74,99180.0,57.7501,57.7765,57.715,57.7765,99180.0
2016-05-02 15:20:00,65.74,65.74,65.69,65.69,86415.0,57.7765,57.7765,57.7325,57.7325,86415.0
2016-05-02 15:30:00,65.7,65.73,65.67,65.69,159647.0,57.7413,57.7677,57.715,57.7325,159647.0
2016-05-02 15:40:00,65.7,65.77,65.68,65.68,241504.0,57.7413,57.8029,57.7238,57.7238,241504.0
2016-05-02 15:50:00,65.68,65.7,65.63,65.67,364649.0,57.7238,57.7413,57.6798,57.715,364649.0
2016-05-03 09:30:00,65.03,65.05,64.64,64.78,155289.0,57.1525,57.1701,56.8097,56.9328,155289.0
2016-05-03 09:40:00,64.77,64.95,64.57,64.58,139869.0,56.924,57.0822,56.7482,56.757,139869.0
2016-05-03 09:50:00,64.58,64.76,64.57,64.63,107238.0,56.757,56.9152,56.7482,56.801,107238.0
2016-05-03 10:00:00,64.64,64.65,64.43,64.46,149016.0,56.8097,56.8185,56.6252,56.6515,149016.0
2016-05-03 10:10:00,64.47,64.54,64.33,64.53,158565.0,56.6603,56.7219,56.5373,56.7131,158565.0
2016-05-03 10:20:00,64.54,64.69,64.51,64.61,100846.0,56.7219,56.8537,56.6955,56.7834,100846.0
2016-05-03 10:30:00,64.61,64.7,64.54,64.6,72042.0,56.7834,56.8625,56.7219,56.7746,72042.0
2016-05-03 10:40:00,64.59,64.61,64.53,64.57,90341.0,56.7658,56.7834,56.7131,56.7482,90341.0
2016-05-03 10:50:00,64.56,64.59,64.48,64.5,80681.0,56.7394,56.7658,56.6691,56.6867,80681.0
2016-05-03 11:00:00,64.5,64.57,64.49,64.53,113650.0,56.6867,56.7482,56.6779,56.7131,113650.0
2016-05-03 11:10:00,64.53,64.55,64.46,64.48,122003.0,56.7131,56.7306,56.6515,56.6691,122003.0
2016-05-03 11:20:00,64.47,64.52,64.45,64.45,78368.0,56.6603,56.7043,56.6428,56.6428,78368.0
2016-05-03 11:30:00,64.45,64.58,64.42,64.57,121935.0,56.6428,56.757,56.6164,56.7482,121935.0
2016-05-03 11:40:00,64.58,64.67,64.53,64.66,115501.0,56.757,56.8361,56.7131,56.8273,115501.0
2016-05-03 11:50:00,64.66,64.7,64.61,64.63,112957.0,56.8273,56.8625,56.7834,56.801,112957.0
2016-05-03 12:00:00,64.63,64.68,64.53,64.56,91196.0,56.801,56.8449,56.7131,56.7394,91196.0
2016-05-03 12:10:00,64.55,64.61,64.54,64.6,66559.0,56.7306,56.7834,56.7219,56.7746,66559.0
2016-05-03 12:20:00,64.6,64.64,64.56,64.6,59284.0,56.7746,56.8097,56.7394,56.7746,59284.0
2016-05-03 12:30:00,64.59,64.68,64.57,64.66,82515.0,56.7658,56.8449,56.7482,56.8273,82515.0
2016-05-03 12:40:00,64.66,64.72,64.64,64.69,110456.0,56.8273,56.88,56.8097,56.8537,110456.0
2016-05-03 12:50:00,64.69,64.8,64.69,64.78,129954.0,56.8537,56.9504,56.8537,56.9328,129954.0
2016-05-03 13:00:00,64.78,64.91,64.75,64.89,102852.0,56.9328,57.047,56.9064,57.0295,102852.0
2016-05-03 13:10:00,64.88,64.9,64.82,64.85,75726.0,57.0207,57.0382,56.9679,56.9943,75726.0
2016-05-03 13:20:00,64.86,64.91,64.85,64.89,74723.0,57.0031,57.047,56.9943,57.0295,74723.0
2016-05-03 13:30:00,64.89,64.92,64.84,64.89,98512.0,57.0295,57.0558,56.9855,57.0295,98512.0
2016-05-03 13:40:00,64.91,64.94,64.86,64.92,82727.0,57.047,57.0734,57.0031,57.0558,82727.0
2016-05-03 13:50:00,64.92,64.96,64.85,64.86,67036.0,57.0558,57.091,56.9943,57.0031,67036.0
2016-05-03 14:00:00,64.86,64.91,64.83,64.91,65755.0,57.0031,57.047,56.9767,57.047,65755.0
2016-05-03 14:10:00,64.91,64.93,64.83,64.84,66607.0,57.047,57.0646,56.9767,56.9855,66607.0
2016-05-03 14:20:00,64.84,64.92,64.83,64.87,93103.0,56.9855,57.0558,56.9767,57.0119,93103.0
2016-05-03 14:30:00,64.87,64.92,64.85,64.92,135645.0,57.0119,57.0558,56.9943,57.0558,135645.0
2016-05-03 14:40:00,64.91,64.92,64.84,64.86,62599.0,57.047,57.0558,56.9855,57.0031,62599.0
2016-05-03 14:50:00,64.87,64.89,64.78,64.88,122228.0,57.0119,57.0295,56.9328,57.0207,122228.0
2016-05-03 15:00:00,64.88,64.96,64.85,64.95,74911.0,57.0207,57.091,56.9943,57.0822,74911.0
2016-05-03 15:10:00,64.96,64.97,64.84,64.88,95970.0,57.091,57.0998,56.9855,57.0207,95970.0
2016-05-03 15:20:00,64.88,64.89,64.79,64.81,148600.0,57.0207,57.0295,56.9416,56.9591,148600.0
2016-05-03 15:30:00,64.81,64.83,64.68,64.76,108606.0,56.9591,56.9767,56.8449,56.9152,108606.0
2016-05-03 15:40:00,64.77,64.86,64.73,64.84,134380.0,56.924,57.0031,56.8888,56.9855,134380.0
2016-05-03 15:50:00,64.83,64.89,64.81,64.84,312530.0,56.9767,57.0295,56.9591,56.9855,312530.0
2016-05-04 09:30:00,64.31,64.43,64.04,64.13,132754.0,56.5197,56.6252,56.2824,56.3615,132754.0
2016-05-04 09:40:00,64.13,64.45,64.05,64.44,112919.0,56.3615,56.6428,56.2912,56.634,112919.0
2016-05-04 09:50:00,64.44,64.64,64.44,64.58,95501.0,56.634,56.8097,56.634,56.757,95501.0
2016-05-04 10:00:00,64.59,64.75,64.46,64.55,114799.0,56.7658,56.9064,56.6515,56.7306,114799.0
2016-05-04 10:10:00,64.56,64.74,64.51,64.56,97254.0,56.7394,56.8976,56.6955,56.7394,97254.0
2016-05-04 10:20:00,64.58,64.64,64.5,64.59,55211.0,56.757,56.8097,56.6867,56.7658,55211.0
2016-05-04 10:30:00,64.58,64.59,64.41,64.52,53312.0,56.757,56.7658,56.6076,56.7043,53312.0
2016-05-04 10:40:00,64.52,64.53,64.31,64.31,110674.0,56.7043,56.7131,56.5197,56.5197,110674.0
2016-05-04 10:50:00,64.32,64.39,64.27,64.31,92465.0,56.5285,56.59,56.4846,56.5197,92465.0
2016-05-04 11:00:00,64.31,64.45,64.29,64.34,107075.0,56.5197,56.6428,56.5021,56.5461,107075.0
2016-05-04 11:10:00,64.35,64.36,64.22,64.23,75471.0,56.5549,56.5637,56.4406,56.4494,75471.0
2016-05-04 11:20:00,64.22,64.22,64.03,64.04,105671.0,56.4406,56.4406,56.2736,56.2824,105671.0
2016-05-04 11:30:00,64.05,64.23,64.02,64.21,135271.0,56.2912,56.4494,56.2648,56.4318,135271.0
2016-05-04 11:40:00,64.21,64.24,64.13,64.24,144060.0,56.4318,56.4582,56.3615,56.4582,144060.0
2016-05-04 11:50:00,64.24,64.27,64.21,64.23,153553.0,56.4582,56.4846,56.4318,56.4494,153553.0
2016-05-04 12:00:00,64.23,64.25,64.14,64.16,86787.0,56.4494,56.467,56.3703,56.3879,86787.0
2016-05-04 12:10:00,64.16,64.21,64.14,64.19,103777.0,56.3879,56.4318,56.3703,56.4143,103777.0
2016-05-04 12:20:00,64.19,64.24,64.15,64.17,156114.0,56.4143,56.4582,56.3791,56.3967,156114.0
2016-05-04 12:30:00,64.16,64.18,64.13,64.15,176994.0,56.3879,56.4055,56.3615,56.3791,176994.0
2016-05-04 12:40:00,64.14,64.15,64.0,64.01,183868.0,56.3703,56.3791,56.2473,56.2561,183868.0
2016-05-04 12:50:00,64.01,64.07,63.98,63.99,151564.0,56.2561,56.3088,56.2297,56.2385,151564.0
2016-05-04 13:00:00,63.99,64.1,63.98,64.07,86263.0,56.2385,56.3352,56.2297,56.3088,86263.0
2016-05-04 13:10:00,64.08,64.08,64.0,64.06,87489.0,56.3176,56.3176,56.2473,56.3,87489.0
2016-05-04 13:20:00,64.06,64.14,64.04,64.12,71656.0,56.3,56.3703,56.2824,56.3527,71656.0
2016-05-04 13:30:00,64.12,64.14,64.05,64.06,72419.0,56.3527,56.3703,56.2912,56.3,72419.0
2016-05-04 13:40:00,64.05,64.09,63.98,63.99,90821.0,56.2912,56.3264,56.2297,56.2385,90821.0
2016-05-04 13:50:00,63.99,64.03,63.94,63.96,63450.0,56.2385,56.2736,56.1945,56.2121,63450.0
2016-05-04 14:00:00,63.96,63.96,63.83,63.87,106180.0,56.2121,56.2121,56.0979,56.133,106180.0
2016-05-04 14:10:00,63.88,63.93,63.86,63.93,106268.0,56.1418,56.1857,56.1242,56.1857,106268.0
2016-05-04 14:20:00,63.92,64.04,63.87,64.03,121654.0,56.177,56.2824,56.133,56.2736,121654.0
2016-05-04 14:30:00,64.03,64.09,63.99,64.07,82409.0,56.2736,56.3264,56.2385,56.3088,82409.0
2016-05-04 14:40:00,64.08,64.12,64.04,64.08,96607.0,56.3176,56.3527,56.2824,56.3176,96607.0
2016-05-04 14:50:00,64.08,64.08,64.01,64.07,117911.0,56.3176,56.3176,56.2561,56.3088,117911.0
2016-05-04 15:00:00,64.07,64.1,63.99,64.04,141138.0,56.3088,56.3352,56.2385,56.2824,141138.0
2016-05-04 15:10:00,64.04,64.15,64.03,64.13,89857.0,56.2824,56.3791,56.2736,56.3615,89857.0
2016-05-04 15:20:00,64.12,64.16,64.07,64.11,195017.0,56.3527,56.3879,56.3088,56.3439,195017.0
2016-05-04 15:30:00,64.11,64.2,64.11,64.19,84808.0,56.3439,56.423,56.3439,56.4143,84808.0
2016-05-04 15:40:00,64.19,64.31,64.19,64.25,111884.0,56.4143,56.5197,56.4143,56.467,111884.0
2016-05-04 15:50:00,64.25,64.26,64.21,64.25,256596.0,56.467,56.4758,56.4318,56.467,256596.0
2016-05-05 09:30:00,64.46,64.72,64.23,64.3,91003.0,56.6515,56.88,56.4494,56.5109,91003.0
2016-05-05 09:40:00,64.3,64.37,64.19,64.3,104642.0,56.5109,56.5724,56.4143,56.5109,104642.0
2016-05-05 09:50:00,64.29,64.59,64.28,64.57,62050.0,56.5021,56.7658,56.4933,56.7482,62050.0
2016-05-05 10:00:00,64.56,64.7,64.52,64.65,95098.0,56.7394,56.8625,56.7043,56.8185,95098.0
2016-05-05 10:10:00,64.66,64.71,64.55,64.59,105323.0,56.8273,56.8713,56.7306,56.7658,105323.0
2016-05-05 10:20:00,64.6,64.61,64.41,64.41,56832.0,56.7746,56.7834,56.6076,56.6076,56832.0
2016-05-05 10:30:00,64.43,64.51,64.4,64.43,92928.0,56.6252,56.6955,56.5988,56.6252,92928.0
2016-05-05 10:40:00,64.43,64.54,64.4,64.48,153296.0,56.6252,56.7219,56.5988,56.6691,153296.0
2016-05-05 10:50:00,64.47,64.6,64.44,64.57,97475.0,56.6603,56.7746,56.634,56.7482,97475.0
2016-05-05 11:00:00,64.58,64.61,64.48,64.49,106781.0,56.757,56.7834,56.6691,56.6779,106781.0
2016-05-05 11:10:00,64.49,64.5,64.4,64.43,55914.0,56.6779,56.6867,56.5988,56.6252,55914.0
2016-05-05 11:20:00,64.44,64.44,64.27,64.31,60911.0,56.634,56.634,56.4846,56.5197,60911.0
2016-05-05 11:30:00,64.3,64.46,64.29,64.39,78679.0,56.5109,56.6515,56.5021,56.59,78679.0
2016-05-05 11:40:00,64.39,64.41,64.36,64.37,66327.0,56.59,56.6076,56.5637,56.5724,66327.0
2016-05-05 11:50:00,64.38,64.38,64.25,64.26,61234.0,56.5812,56.5812,56.467,56.4758,61234.0
2016-05-05 12:00:00,64.26,64.31,64.19,64.21,57997.0,56.4758,56.5197,56.4143,56.4318,57997.0
2016-05-05 12:10:00,64.2,64.22,64.15,64.16,46193.0,56.423,56.4406,56.3791,56.3879,46193.0
2016-05-05 12:20:00,64.17,64.17,64.09,64.09,42185.0,56.3967,56.3967,56.3264,56.3264,42185.0
2016-05-05 12:30:00,64.09,64.12,64.06,64.08,47610.0,56.3264,56.3527,56.3,56.3176,47610.0
2016-05-05 12:40:00,64.09,64.13,64.06,64.13,60043.0,56.3264,56.3615,56.3,56.3615,60043.0
2016-05-05 12:50:00,64.13,64.17,64.11,64.12,47080.0,56.3615,56.3967,56.3439,56.3527,47080.0
2016-05-05 13:00:00,64.11,64.11,63.99,63.99,66350.0,56.3439,56.3439,56.2385,56.2385,66350.0
2016-05-05 13:10:00,64.0,64.02,63.92,63.97,79139.0,56.2473,56.2648,56.177,56.2209,79139.0
2016-05-05 13:20:00,63.96,63.99,63.85,63.86,73248.0,56.2121,56.2385,56.1154,56.1242,73248.0
2016-05-05 13:30:00,63.86,63.93,63.85,63.91,72309.0,56.1242,56.1857,56.1154,56.1682,72309.0
2016-05-05 13:40:00,63.91,64.01,63.9,63.93,60123.0,56.1682,56.2561,56.1594,56.1857,60123.0
2016-05-05 13:50:00,63.94,64.0,63.91,63.99,49226.0,56.1945,56.2473,56.1682,56.2385,49226.0
2016-05-05 14:00:00,63.99,64.04,63.94,63.97,180450.0,56.2385,56.2824,56.1945,56.2209,180450.0
2016-05-05 14:10:00,63.97,64.0,63.93,63.94,68537.0,56.2209,56.2473,56.1857,56.1945,68537.0
2016-05-05 14:20:00,63.94,64.04,63.91,63.92,98604.0,56.1945,56.2824,56.1682,56.177,98604.0
2016-05-05 14:30:00,63.93,63.97,63.88,63.96,58363.0,56.1857,56.2209,56.1418,56.2121,58363.0
2016-05-05 14:40:00,63.95,64.0,63.93,63.98,61292.0,56.2033,56.2473,56.1857,56.2297,61292.0
2016-05-05 14:50:00,63.98,64.0,63.85,63.86,118173.0,56.2297,56.2473,56.1154,56.1242,118173.0
2016-05-05 15:00:00,63.87,63.91,63.79,63.8,90901.0,56.133,56.1682,56.0627,56.0715,90901.0
2016-05-05 15:10:00,63.81,63.9,63.8,63.87,139074.0,56.0803,56.1594,56.0715,56.133,139074.0
2016-05-05 15:20:00,63.87,63.92,63.84,63.89,90481.0,56.133,56.177,56.1066,56.1506,90481.0
2016-05-05 15:30:00,63.89,63.93,63.87,63.93,117661.0,56.1506,56.1857,56.133,56.1857,117661.0
2016-05-05 15:40:00,63.93,64.01,63.88,63.89,195965.0,56.1857,56.2561,56.1418,56.1506,195965.0
2016-05-05 15:50:00,63.89,63.93,63.85,63.91,303487.0,56.1506,56.1857,56.1154,56.1682,303487.0
2016-05-06 09:30:00,63.76,64.23,63.45,64.17,147675.0,56.0363,56.4494,55.7639,56.3967,147675.0
2016-05-06 09:40:00,64.19,64.44,64.11,64.21,71592.0,56.4143,56.634,56.3439,56.4318,71592.0
2016-05-06 09:50:00,64.2,64.3,64.06,64.06,99802.0,56.423,56.5109,56.3,56.3,99802.0
2016-05-06 10:00:00,64.05,64.37,64.03,64.36,84395.0,56.2912,56.5724,56.2736,56.5637,84395.0
2016-05-06 10:10:00,64.34,64.37,64.15,64.2,66518.0,56.5461,56.5724,56.3791,56.423,66518.0
2016-05-06 10:20:00,64.21,64.25,64.07,64.15,78679.0,56.4318,56.467,56.3088,56.3791,78679.0
2016-05-06 10:30:00,64.13,64.17,63.98,63.99,91966.0,56.3615,56.3967,56.2297,56.2385,91966.0
2016-05-06 10:40:00,64.0,64.07,63.97,63.98,90820.0,56.2473,56.3088,56.2209,56.2297,90820.0
2016-05-06 10:50:00,63.97,63.98,63.78,63.85,150134.0,56.2209,56.2297,56.0539,56.1154,150134.0
2016-05-06 11:00:00,63.85,64.05,63.8,64.01,177645.0,56.1154,56.2912,56.0715,56.2561,177645.0
2016-05-06 11:10:00,64.01,64.11,63.96,64.06,89239.0,56.2561,56.3439,56.2121,56.3,89239.0
2016-05-06 11:20:00,64.07,64.25,64.06,64.17,76250.0,56.3088,56.467,56.3,56.3967,76250.0
2016-05-06 11:30:00,64.18,64.24,64.12,64.23,52630.0,56.4055,56.4582,56.3527,56.4494,52630.0
2016-05-06 11:40:00,64.23,64.27,64.08,64.08,62410.0,56.4494,56.4846,56.3176,56.3176,62410.0
2016-05-06 11:50:00,64.08,64.14,64.06,64.12,45094.0,56.3176,56.3703,56.3,56.3527,45094.0
2016-05-06 12:00:00,64.11,64.26,64.09,64.24,40674.0,56.3439,56.4758,56.3264,56.4582,40674.0
2016-05-06 12:10:00,64.24,64.3,64.21,64.28,57658.0,56.4582,56.5109,56.4318,56.4933,57658.0
2016-05-06 12:20:00,64.28,64.35,64.24,64.26,57889.0,56.4933,56.5549,56.4582,56.4758,57889.0
2016-05-06 12:30:00,64.27,64.27,64.15,64.2,29279.0,56.4846,56.4846,56.3791,56.423,29279.0
2016-05-06 12:40:00,64.2,64.3,64.2,64.3,38413.0,56.423,56.5109,56.423,56.5109,38413.0
2016-05-06 12:50:00,64.29,64.38,64.23,64.34,50693.0,56.5021,56.5812,56.4494,56.5461,50693.0
2016-05-06 13:00:00,64.34,64.48,64.32,64.39,77458.0,56.5461,56.6691,56.5285,56.59,77458.0
2016-05-06 13:10:00,64.39,64.52,64.36,64.5,94803.0,56.59,56.7043,56.5637,56.6867,94803.0
2016-05-06 13:20:00,64.49,64.54,64.38,64.38,57899.0,56.6779,56.7219,56.5812,56.5812,57899.0
2016-05-06 13:30:00,64.38,64.54,64.36,64.46,49620.0,56.5812,56.7219,56.5637,56.6515,49620.0
2016-05-06 13:40:00,64.47,64.47,64.32,64.41,79251.0,56.6603,56.6603,56.5285,56.6076,79251.0
2016-05-06 13:50:00,64.41,64.49,64.39,64.49,77129.0,56.6076,56.6779,56.59,56.6779,77129.0
2016-05-06 14:00:00,64.5,64.63,64.46,64.62,80193.0,56.6867,56.801,56.6515,56.7922,80193.0
2016-05-06 14:10:00,64.6,64.6,64.51,64.59,104811.0,56.7746,56.7746,56.6955,56.7658,104811.0
2016-05-06 14:20:00,64.6,64.65,64.56,64.57,72451.0,56.7746,56.8185,56.7394,56.7482,72451.0
2016-05-06 14:30:00,64.57,64.64,64.53,64.64,59057.0,56.7482,56.8097,56.7131,56.8097,59057.0
2016-05-06 14:40:00,64.64,64.66,64.59,64.6,91141.0,56.8097,56.8273,56.7658,56.7746,91141.0
2016-05-06 14:50:00,64.61,64.65,64.59,64.61,50167.0,56.7834,56.8185,56.7658,56.7834,50167.0
2016-05-06 15:00:00,64.6,64.71,64.58,64.65,73734.0,56.7746,56.8713,56.757,56.8185,73734.0
2016-05-06 15:10:00,64.66,64.7,64.57,64.62,66452.0,56.8273,56.8625,56.7482,56.7922,66452.0
2016-05-06 15:20:00,64.61,64.66,64.56,64.57,69582.0,56.7834,56.8273,56.7394,56.7482,69582.0
2016-05-06 15:30:00,64.57,64.58,64.47,64.5,73318.0,56.7482,56.757,56.6603,56.6867,73318.0
2016-05-06 15:40:00,64.5,64.51,64.41,64.41,119298.0,56.6867,56.6955,56.6076,56.6076,119298.0
2016-05-06 15:50:00,64.42,64.53,64.41,64.52,167545.0,56.6164,56.7131,56.6076,56.7043,167545.0
2016-05-09 09:30:00,64.23,64.46,64.18,64.41,130852.0,56.4494,56.6515,56.4055,56.6076,130852.0
2016-05-09 09:40:00,64.43,64.58,64.36,64.36,127079.0,56.6252,56.757,56.5637,56.5637,127079.0
2016-05-09 09:50:00,64.35,64.35,64.13,64.33,77278.0,56.5549,56.5549,56.3615,56.5373,77278.0
2016-05-09 10:00:00,64.34,64.43,64.31,64.35,90471.0,56.5461,56.6252,56.5197,56.5549,90471.0
2016-05-09 10:10:00,64.34,64.35,64.19,64.19,80617.0,56.5461,56.5549,56.4143,56.4143,80617.0
2016-05-09 10:20:00,64.2,64.21,63.93,63.98,104500.0,56.423,56.4318,56.1857,56.2297,104500.0
2016-05-09 10:30:00,63.99,64.11,63.93,63.93,107062.0,56.2385,56.3439,56.1857,56.1857,107062.0
2016-05-09 10:40:00,63.94,64.2,63.93,64.2,123020.0,56.1945,56.423,56.1857,56.423,123020.0
2016-05-09 10:50:00,64.2,64.2,64.01,64.03,81893.0,56.423,56.423,56.2561,56.2736,81893.0
2016-05-09 11:00:00,64.03,64.11,63.94,63.95,103037.0,56.2736,56.3439,56.1945,56.2033,103037.0
2016-05-09 11:10:00,63.94,63.95,63.77,63.83,83214.0,56.1945,56.2033,56.0451,56.0979,83214.0
2016-05-09 11:20:00,63.82,63.93,63.81,63.88,74687.0,56.0891,56.1857,56.0803,56.1418,74687.0
2016-05-09 11:30:00,63.88,63.96,63.85,63.96,91610.0,56.1418,56.2121,56.1154,56.2121,91610.0
2016-05-09 11:40:00,63.95,63.96,63.91,63.94,93273.0,56.2033,56.2121,56.1682,56.1945,93273.0
2016-05-09 11:50:00,63.93,64.05,63.93,64.05,76728.0,56.1857,56.2912,56.1857,56.2912,76728.0
2016-05-09 12:00:00,64.05,64.13,63.97,63.98,94355.0,56.2912,56.3615,56.2209,56.2297,94355.0
2016-05-09 12:10:00,63.99,63.99,63.9,63.97,79492.0,56.2385,56.2385,56.1594,56.2209,79492.0
2016-05-09 12:20:00,63.97,64.03,63.93,64.01,73572.0,56.2209,56.2736,56.1857,56.2561,73572.0
2016-05-09 12:30:00,64.01,64.03,63.93,63.96,47001.0,56.2561,56.2736,56.1857,56.2121,47001.0
2016-05-09 12:40:00,63.96,63.99,63.9,63.94,86823.0,56.2121,56.2385,56.1594,56.1945,86823.0
2016-05-09 12:50:00,63.93,63.96,63.87,63.95,71664.0,56.1857,56.2121,56.133,56.2033,71664.0
2016-05-09 13:00:00,63.96,64.1,63.94,64.09,66828.0,56.2121,56.3352,56.1945,56.3264,66828.0
2016-05-09 13:10:00,64.08,64.11,63.96,63.97,101985.0,56.3176,56.3439,56.2121,56.2209,101985.0
2016-05-09 13:20:00,63.97,63.99,63.93,63.96,75235.0,56.2209,56.2385,56.1857,56.2121,75235.0
2016-05-09 13:30:00,63.96,64.03,63.95,64.02,72917.0,56.2121,56.2736,56.2033,56.2648,72917.0
2016-05-09 13:40:00,64.02,64.1,63.97,63.99,68353.0,56.2648,56.3352,56.2209,56.2385,68353.0
2016-05-09 13:50:00,63.99,64.0,63.91,63.99,70952.0,56.2385,56.2473,56.1682,56.2385,70952.0
2016-05-09 14:00:00,63.98,64.01,63.84,63.87,105422.0,56.2297,56.2561,56.1066,56.133,105422.0
2016-05-09 14:10:00,63.87,63.97,63.85,63.91,67068.0,56.133,56.2209,56.1154,56.1682,67068.0
2016-05-09 14:20:00,63.91,64.0,63.91,63.97,76920.0,56.1682,56.2473,56.1682,56.2209,76920.0
2016-05-09 14:30:00,63.97,64.07,63.94,64.07,68069.0,56.2209,56.3088,56.1945,56.3088,68069.0
2016-05-09 14:40:00,64.05,64.07,64.02,64.05,53964.0,56.2912,56.3088,56.2648,56.2912,53964.0
2016-05-09 14:50:00,64.05,64.1,64.05,64.06,67152.0,56.2912,56.3352,56.2912,56.3,67152.0
2016-05-09 15:00:00,64.06,64.07,64.01,64.04,94175.0,56.3,56.3088,56.2561,56.2824,94175.0
2016-05-09 15:10:00,64.04,64.09,64.01,64.02,70766.0,56.2824,56.3264,56.2561,56.2648,70766.0
2016-05-09 15:20:00,64.02,64.03,63.96,63.96,91272.0,56.2648,56.2736,56.2121,56.2121,91272.0
2016-05-09 15:30:00,63.97,64.03,63.91,64.01,154731.0,56.2209,56.2736,56.1682,56.2561,154731.0
2016-05-09 15:40:00,64.01,64.07,63.99,64.05,232408.0,56.2561,56.3088,56.2385,56.2912,232408.0
2016-05-09 15:50:00,64.05,64.05,63.93,63.98,237810.0,56.2912,56.2912,56.1857,56.2297,237810.0
2016-05-10 09:30:00,64.34,64.61,63.99,64.6,178065.0,56.5461,56.7834,56.2385,56.7746,178065.0
2016-05-10 09:40:00,64.63,64.81,64.61,64.78,127455.0,56.801,56.9591,56.7834,56.9328,127455.0
2016-05-10 09:50:00,64.79,64.98,64.68,64.93,95579.0,56.9416,57.1086,56.8449,57.0646,95579.0
2016-05-10 10:00:00,64.93,64.93,64.71,64.72,97328.0,57.0646,57.0646,56.8713,56.88,97328.0
2016-05-10 10:10:00,64.72,64.94,64.72,64.85,82837.0,56.88,57.0734,56.88,56.9943,82837.0
2016-05-10 10:20:00,64.85,64.95,64.77,64.79,114112.0,56.9943,57.0822,56.924,56.9416,114112.0
2016-05-10 10:30:00,64.78,64.99,64.78,64.98,72795.0,56.9328,57.1173,56.9328,57.1086,72795.0
2016-05-10 10:40:00,64.98,65.13,64.96,65.09,114552.0,57.1086,57.2404,57.091,57.2052,114552.0
2016-05-10 10:50:00,65.09,65.09,64.95,64.97,111691.0,57.2052,57.2052,57.0822,57.0998,111691.0
2016-05-10 11:00:00,64.97,65.04,64.95,65.04,92785.0,57.0998,57.1613,57.0822,57.1613,92785.0
2016-05-10 11:10:00,65.03,65.06,64.98,65.01,130144.0,57.1525,57.1789,57.1086,57.1349,130144.0
2016-05-10 11:20:00,65.01,65.05,64.99,65.04,95960.0,57.1349,57.1701,57.1173,57.1613,95960.0
2016-05-10 11:30:00,65.04,65.06,64.96,65.03,80635.0,57.1613,57.1789,57.091,57.1525,80635.0
2016-05-10 11:40:00,65.02,65.03,64.94,64.96,76006.0,57.1437,57.1525,57.0734,57.091,76006.0
2016-05-10 11:50:00,64.97,65.05,64.96,65.03,88475.0,57.0998,57.1701,57.091,57.1525,88475.0
2016-05-10 12:00:00,65.04,65.11,65.04,65.09,89613.0,57.1613,57.2228,57.1613,57.2052,89613.0
2016-05-10 12:10:00,65.09,65.13,65.08,65.1,88814.0,57.2052,57.2404,57.1964,57.214,88814.0
2016-05-10 12:20:00,65.09,65.09,65.03,65.05,45348.0,57.2052,57.2052,57.1525,57.1701,45348.0
2016-05-10 12:30:00,65.06,65.08,65.01,65.03,65818.0,57.1789,57.1964,57.1349,57.1525,65818.0
2016-05-10 12:40:00,65.04,65.11,65.03,65.08,57545.0,57.1613,57.2228,57.1525,57.1964,57545.0
2016-05-10 12:50:00,65.08,65.08,64.98,65.01,64159.0,57.1964,57.1964,57.1086,57.1349,64159.0
2016-05-10 13:00:00,65.01,65.02,64.96,64.98,51388.0,57.1349,57.1437,57.091,57.1086,51388.0
2016-05-10 13:10:00,64.97,65.0,64.9,64.91,71392.0,57.0998,57.1261,57.0382,57.047,71392.0
2016-05-10 13:20:00,64.91,64.97,64.9,64.92,36533.0,57.047,57.0998,57.0382,57.0558,36533.0
2016-05-10 13:30:00,64.92,64.93,64.83,64.84,45590.0,57.0558,57.0646,56.9767,56.9855,45590.0
2016-05-10 13:40:00,64.84,64.93,64.83,64.91,39767.0,56.9855,57.0646,56.9767,57.047,39767.0
2016-05-10 13:50:00,64.91,64.98,64.9,64.92,50228.0,57.047,57.1086,57.0382,57.0558,50228.0
2016-05-10 14:00:00,64.92,64.94,64.86,64.87,58086.0,57.0558,57.0734,57.0031,57.0119,58086.0
2016-05-10 14:10:00,64.87,64.93,64.87,64.87,44843.0,57.0119,57.0646,57.0119,57.0119,44843.0
2016-05-10 14:20:00,64.87,64.95,64.87,64.91,48115.0,57.0119,57.0822,57.0119,57.047,48115.0
2016-05-10 14:30:00,64.91,64.93,64.87,64.89,58306.0,57.047,57.0646,57.0119,57.0295,58306.0
2016-05-10 14:40:00,64.89,64.95,64.89,64.91,84014.0,57.0295,57.0822,57.0295,57.047,84014.0
2016-05-10 14:50:00,64.92,64.92,64.86,64.87,74628.0,57.0558,57.0558,57.0031,57.0119,74628.0
2016-05-10 15:00:00,64.87,64.89,64.86,64.88,67388.0,57.0119,57.0295,57.0031,57.0207,67388.0
2016-05-10 15:10:00,64.88,64.94,64.87,64.89,101796.0,57.0207,57.0734,57.0119,57.0295,101796.0
2016-05-10 15:20:00,64.89,64.94,64.88,64.91,85442.0,57.0295,57.0734,57.0207,57.047,85442.0
2016-05-10 15:30:00,64.92,64.92,64.83,64.87,81525.0,57.0558,57.0558,56.9767,57.0119,81525.0
2016-05-10 15:40:00,64.87,64.92,64.85,64.89,181648.0,57.0119,57.0558,56.9943,57.0295,181648.0
2016-05-10 15:50:00,64.89,64.9,64.81,64.84,295806.0,57.0295,57.0382,56.9591,56.9855,295806.0
2016-05-11 09:30:00,64.62,64.91,64.41,64.89,102613.0,56.7922,57.047,56.6076,57.0295,102613.0
2016-05-11 09:40:00,64.89,64.95,64.8,64.86,104992.0,57.0295,57.0822,56.9504,57.0031,104992.0
2016-05-11 09:50:00,64.87,64.88,64.72,64.77,101181.0,57.0119,57.0207,56.88,56.924,101181.0
2016-05-11 10:00:00,64.76,64.83,64.68,64.68,209061.0,56.9152,56.9767,56.8449,56.8449,209061.0
2016-05-11 10:10:00,64.69,64.79,64.6,64.78,114418.0,56.8537,56.9416,56.7746,56.9328,114418.0
2016-05-11 10:20:00,64.77,64.83,64.74,64.83,91816.0,56.924,56.9767,56.8976,56.9767,91816.0
2016-05-11 10:30:00,64.84,65.12,64.83,65.0,98663.0,56.9855,57.2316,56.9767,57.1261,98663.0
2016-05-11 10:40:00,65.01,65.04,64.91,65.02,125218.0,57.1349,57.1613,57.047,57.1437,125218.0
2016-05-11 10:50:00,65.02,65.18,65.02,65.11,166656.0,57.1437,57.2843,57.1437,57.2228,166656.0
2016-05-11 11:00:00,65.11,65.11,64.92,65.0,174571.0,57.2228,57.2228,57.0558,57.1261,174571.0
2016-05-11 11:10:00,65.0,65.25,64.97,65.17,139550.0,57.1261,57.3458,57.0998,57.2755,139550.0
2016-05-11 11:20:00,65.17,65.32,65.17,65.22,117563.0,57.2755,57.4074,57.2755,57.3195,117563.0
2016-05-11 11:30:00,65.22,65.24,65.1,65.2,166618.0,57.3195,57.3371,57.214,57.3019,166618.0
2016-05-11 11:40:00,65.2,65.24,65.14,65.17,98818.0,57.3019,57.3371,57.2492,57.2755,98818.0
2016-05-11 11:50:00,65.17,65.26,65.14,65.16,114259.0,57.2755,57.3546,57.2492,57.2667,114259.0
2016-05-11 12:00:00,65.16,65.16,65.02,65.11,134149.0,57.2667,57.2667,57.1437,57.2228,134149.0
2016-05-11 12:10:00,65.12,65.21,65.08,65.16,80096.0,57.2316,57.3107,57.1964,57.2667,80096.0
2016-05-11 12:20:00,65.15,65.16,65.1,65.11,55604.0,57.258,57.2667,57.214,57.2228,55604.0
2016-05-11 12:30:00,65.11,65.11,64.99,65.05,63891.0,57.2228,57.2228,57.1173,57.1701,63891.0
2016-05-11 12:40:00,65.04,65.05,64.96,65.03,68073.0,57.1613,57.1701,57.091,57.1525,68073.0
2016-05-11 12:50:00,65.02,65.02,64.93,64.98,65335.0,57.1437,57.1437,57.0646,57.1086,65335.0
2016-05-11 13:00:00,64.98,65.01,64.92,64.98,71838.0,57.1086,57.1349,57.0558,57.1086,71838.0
2016-05-11 13:10:00,64.98,65.04,64.96,64.96,64477.0,57.1086,57.1613,57.091,57.091,64477.0
2016-05-11 13:20:00,64.96,64.97,64.86,64.93,69101.0,57.091,57.0998,57.0031,57.0646,69101.0
2016-05-11 13:30:00,64.92,64.93,64.83,64.92,63320.0,57.0558,57.0646,56.9767,57.0558,63320.0
2016-05-11 13:40:00,64.92,64.99,64.9,64.96,104981.0,57.0558,57.1173,57.0382,57.091,104981.0
2016-05-11 13:50:00,64.97,64.97,64.87,64.87,65957.0,57.0998,57.0998,57.0119,57.0119,65957.0
2016-05-11 14:00:00,64.87,64.87,64.71,64.71,65263.0,57.0119,57.0119,56.8713,56.8713,65263.0
2016-05-11 14:10:00,64.71,64.76,64.68,64.7,83997.0,56.8713,56.9152,56.8449,56.8625,83997.0
2016-05-11 14:20:00,64.7,64.72,64.65,64.72,97202.0,56.8625,56.88,56.8185,56.88,97202.0
2016-05-11 14:30:00,64.72,64.73,64.65,64.67,57943.0,56.88,56.8888,56.8185,56.8361,57943.0
2016-05-11 14:40:00,64.68,64.68,64.53,64.53,114817.0,56.8449,56.8449,56.7131,56.7131,114817.0
2016-05-11 14:50:00,64.52,64.6,64.5,64.53,63735.0,56.7043,56.7746,56.6867,56.7131,63735.0
2016-05-11 15:00:00,64.54,64.72,64.53,64.71,117182.0,56.7219,56.88,56.7131,56.8713,117182.0
2016-05-11 15:10:00,64.71,64.73,64.66,64.66,107813.0,56.8713,56.8888,56.8273,56.8273,107813.0
2016-05-11 15:20:00,64.66,64.71,64.64,64.68,121193.0,56.8273,56.8713,56.8097,56.8449,121193.0
2016-05-11 15:30:00,64.69,64.74,64.67,64.72,161442.0,56.8537,56.8976,56.8361,56.88,161442.0
2016-05-11 15:40:00,64.72,64.73,64.66,64.66,191456.0,56.88,56.8888,56.8273,56.8273,191456.0
2016-05-11 15:50:00,64.67,64.67,64.58,64.59,313193.0,56.8361,56.8361,56.757,56.7658,313193.0
2016-05-12 09:30:00,65.07,65.36,64.98,65.11,234250.0,57.1877,57.4425,57.1086,57.2228,234250.0
2016-05-12 09:40:00,65.08,65.11,64.81,64.92,112972.0,57.1964,57.2228,56.9591,57.0558,112972.0
2016-05-12 09:50:00,64.92,65.01,64.62,64.62,70278.0,57.0558,57.1349,56.7922,56.7922,70278.0
2016-05-12 10:00:00,64.62,64.72,64.6,64.65,74554.0,56.7922,56.88,56.7746,56.8185,74554.0
2016-05-12 10:10:00,64.64,64.76,64.55,64.56,69605.0,56.8097,56.9152,56.7306,56.7394,69605.0
2016-05-12 10:20:00,64.56,64.62,64.51,64.6,64256.0,56.7394,56.7922,56.6955,56.7746,64256.0
2016-05-12 10:30:00,64.6,64.63,64.47,64.59,63076.0,56.7746,56.801,56.6603,56.7658,63076.0
2016-05-12 10:40:00,64.58,64.59,64.4,64.46,71096.0,56.757,56.7658,56.5988,56.6515,71096.0
2016-05-12 10:50:00,64.46,64.46,64.37,64.39,127742.0,56.6515,56.6515,56.5724,56.59,127742.0
2016-05-12 11:00:00,64.38,64.38,64.2,64.21,70021.0,56.5812,56.5812,56.423,56.4318,70021.0
2016-05-12 11:10:00,64.2,64.21,64.12,64.17,95687.0,56.423,56.4318,56.3527,56.3967,95687.0
2016-05-12 11:20:00,64.17,64.22,64.15,64.19,77128.0,56.3967,56.4406,56.3791,56.4143,77128.0
2016-05-12 11:30:00,64.2,64.3,64.18,64.23,79041.0,56.423,56.5109,56.4055,56.4494,79041.0
2016-05-12 11:40:00,64.24,64.26,64.14,64.2,77303.0,56.4582,56.4758,56.3703,56.423,77303.0
2016-05-12 11:50:00,64.2,64.25,64.11,64.12,56040.0,56.423,56.467,56.3439,56.3527,56040.0
2016-05-12 12:00:00,64.12,64.15,64.07,64.11,122275.0,56.3527,56.3791,56.3088,56.3439,122275.0
2016-05-12 12:10:00,64.11,64.2,64.06,64.2,49661.0,56.3439,56.423,56.3,56.423,49661.0
2016-05-12 12:20:00,64.19,64.26,64.16,64.23,45335.0,56.4143,56.4758,56.3879,56.4494,45335.0
2016-05-12 12:30:00,64.23,64.3,64.18,64.22,106875.0,56.4494,56.5109,56.4055,56.4406,106875.0
2016-05-12 12:40:00,64.22,64.37,64.21,64.37,54850.0,56.4406,56.5724,56.4318,56.5724,54850.0
2016-05-12 12:50:00,64.37,64.43,64.33,64.43,50547.0,56.5724,56.6252,56.5373,56.6252,50547.0
2016-05-12 13:00:00,64.42,64.45,64.23,64.23,114958.0,56.6164,56.6428,56.4494,56.4494,114958.0
2016-05-12 13:10:00,64.23,64.29,64.19,64.26,69012.0,56.4494,56.5021,56.4143,56.4758,69012.0
2016-05-12 13:20:00,64.26,64.36,64.24,64.34,47007.0,56.4758,56.5637,56.4582,56.5461,47007.0
2016-05-12 13:30:00,64.33,64.34,64.27,64.29,46525.0,56.5373,56.5461,56.4846,56.5021,46525.0
2016-05-12 13:40:00,64.29,64.43,64.29,64.37,58743.0,56.5021,56.6252,56.5021,56.5724,58743.0
2016-05-12 13:50:00,64.37,64.45,64.34,64.45,49118.0,56.5724,56.6428,56.5461,56.6428,49118.0
2016-05-12 14:00:00,64.44,64.49,64.41,64.46,77054.0,56.634,56.6779,56.6076,56.6515,77054.0
2016-05-12 14:10:00,64.47,64.64,64.47,64.57,76338.0,56.6603,56.8097,56.6603,56.7482,76338.0
2016-05-12 14:20:00,64.57,64.58,64.52,64.54,60031.0,56.7482,56.757,56.7043,56.7219,60031.0
2016-05-12 14:30:00,64.53,64.54,64.46,64.48,52091.0,56.7131,56.7219,56.6515,56.6691,52091.0
2016-05-12 14:40:00,64.48,64.65,64.46,64.63,42574.0,56.6691,56.8185,56.6515,56.801,42574.0
2016-05-12 14:50:00,64.63,64.68,64.56,64.56,55689.0,56.801,56.8449,56.7394,56.7394,55689.0
2016-05-12 15:00:00,64.57,64.66,64.56,64.66,67081.0,56.7482,56.8273,56.7394,56.8273,67081.0
2016-05-12 15:10:00,64.66,64.67,64.56,64.56,58867.0,56.8273,56.8361,56.7394,56.7394,58867.0
2016-05-12 15:20:00,64.56,64.57,64.51,64.53,111306.0,56.7394,56.7482,56.6955,56.7131,111306.0
2016-05-12 15:30:00,64.52,64.53,64.45,64.46,60121.0,56.7043,56.7131,56.6428,56.6515,60121.0
2016-05-12 15:40:00,64.46,64.48,64.44,64.47,116832.0,56.6515,56.6691,56.634,56.6603,116832.0
2016-05-12 15:50:00,64.47,64.48,64.28,64.35,295989.0,56.6603,56.6691,56.4933,56.5549,295989.0
2016-05-13 09:30:00,64.35,64.88,64.22,64.86,112270.0,56.5549,57.0207,56.4406,57.0031,112270.0
2016-05-13 09:40:00,64.86,64.98,64.82,64.94,119950.0,57.0031,57.1086,56.9679,57.0734,119950.0
2016-05-13 09:50:00,64.94,64.97,64.51,64.53,112588.0,57.0734,57.0998,56.6955,56.7131,112588.0
2016-05-13 10:00:00,64.54,64.73,64.51,64.62,123461.0,56.7219,56.8888,56.6955,56.7922,123461.0
2016-05-13 10:10:00,64.62,64.8,64.49,64.8,79466.0,56.7922,56.9504,56.6779,56.9504,79466.0
2016-05-13 10:20:00,64.81,64.84,64.65,64.66,79682.0,56.9591,56.9855,56.8185,56.8273,79682.0
2016-05-13 10:30:00,64.64,64.72,64.52,64.55,97535.0,56.8097,56.88,56.7043,56.7306,97535.0
2016-05-13 10:40:00,64.54,64.62,64.44,64.5,66474.0,56.7219,56.7922,56.634,56.6867,66474.0
2016-05-13 10:50:00,64.51,64.82,64.5,64.78,148915.0,56.6955,56.9679,56.6867,56.9328,148915.0
2016-05-13 11:00:00,64.77,64.95,64.75,64.88,162083.0,56.924,57.0822,56.9064,57.0207,162083.0
2016-05-13 11:10:00,64.88,64.97,64.67,64.75,123798.0,57.0207,57.0998,56.8361,56.9064,123798.0
2016-05-13 11:20:00,64.74,64.86,64.68,64.79,96422.0,56.8976,57.0031,56.8449,56.9416,96422.0
2016-05-13 11:30:00,64.8,64.8,64.66,64.7,58737.0,56.9504,56.9504,56.8273,56.8625,58737.0
2016-05-13 11:40:00,64.7,64.73,64.65,64.71,82302.0,56.8625,56.8888,56.8185,56.8713,82302.0
2016-05-13 11:50:00,64.71,64.77,64.66,64.71,52635.0,56.8713,56.924,56.8273,56.8713,52635.0
2016-05-13 12:00:00,64.71,64.74,64.65,64.68,54997.0,56.8713,56.8976,56.8185,56.8449,54997.0
2016-05-13 12:10:00,64.68,64.96,64.67,64.93,208535.0,56.8449,57.091,56.8361,57.0646,208535.0
2016-05-13 12:20:00,64.92,64.94,64.86,64.88,78545.0,57.0558,57.0734,57.0031,57.0207,78545.0
2016-05-13 12:30:00,64.88,64.89,64.74,64.78,72876.0,57.0207,57.0295,56.8976,56.9328,72876.0
2016-05-13 12:40:00,64.78,64.81,64.75,64.78,83262.0,56.9328,56.9591,56.9064,56.9328,83262.0
2016-05-13 12:50:00,64.77,64.79,64.65,64.67,55769.0,56.924,56.9416,56.8185,56.8361,55769.0
2016-05-13 13:00:00,64.67,64.75,64.64,64.72,73213.0,56.8361,56.9064,56.8097,56.88,73213.0
2016-05-13 13:10:00,64.72,64.83,64.7,64.79,84582.0,56.88,56.9767,56.8625,56.9416,84582.0
2016-05-13 13:20:00,64.78,64.78,64.55,64.55,85940.0,56.9328,56.9328,56.7306,56.7306,85940.0
2016-05-13 13:30:00,64.55,64.55,64.49,64.52,74375.0,56.7306,56.7306,56.6779,56.7043,74375.0
2016-05-13 13:40:00,64.52,64.54,64.39,64.39,102035.0,56.7043,56.7219,56.59,56.59,102035.0
2016-05-13 13:50:00,64.39,64.44,64.28,64.41,92858.0,56.59,56.634,56.4933,56.6076,92858.0
2016-05-13 14:00:00,64.41,64.52,64.37,64.46,120007.0,56.6076,56.7043,56.5724,56.6515,120007.0
2016-05-13 14:10:00,64.46,64.47,64.35,64.39,72451.0,56.6515,56.6603,56.5549,56.59,72451.0
2016-05-13 14:20:00,64.39,64.39,64.2,64.25,82076.0,56.59,56.59,56.423,56.467,82076.0
2016-05-13 14:30:00,64.22,64.27,64.14,64.16,64866.0,56.4406,56.4846,56.3703,56.3879,64866.0
2016-05-13 14:40:00,64.16,64.17,64.06,64.17,78260.0,56.3879,56.3967,56.3,56.3967,78260.0
2016-05-13 14:50:00,64.16,64.2,64.05,64.17,60821.0,56.3879,56.423,56.2912,56.3967,60821.0
2016-05-13 15:00:00,64.17,64.24,64.13,64.19,80304.0,56.3967,56.4582,56.3615,56.4143,80304.0
2016-05-13 15:10:00,64.19,64.26,64.17,64.25,74294.0,56.4143,56.4758,56.3967,56.467,74294.0
2016-05-13 15:20:00,64.25,64.28,64.19,64.22,76779.0,56.467,56.4933,56.4143,56.4406,76779.0
2016-05-13 15:30:00,64.22,64.26,64.12,64.25,129475.0,56.4406,56.4758,56.3527,56.467,129475.0
2016-05-13 15:40:00,64.26,64.34,64.19,64.21,213984.0,56.4758,56.5461,56.4143,56.4318,213984.0
2016-05-13 15:50:00,64.21,64.22,64.11,64.12,278572.0,56.4318,56.4406,56.3439,56.3527,278572.0
2016-05-16 09:30:00,64.02,64.3,64.0,64.1,119848.0,56.2648,56.5109,56.2473,56.3352,119848.0
2016-05-16 09:40:00,64.1,64.21,64.02,64.13,105718.0,56.3352,56.4318,56.2648,56.3615,105718.0
2016-05-16 09:50:00,64.13,64.22,63.86,63.87,97166.0,56.3615,56.4406,56.1242,56.133,97166.0
2016-05-16 10:00:00,63.88,63.98,63.79,63.9,177142.0,56.1418,56.2297,56.0627,56.1594,177142.0
2016-05-16 10:10:00,63.91,64.06,63.9,63.93,194081.0,56.1682,56.3,56.1594,56.1857,194081.0
2016-05-16 10:20:00,63.94,64.07,63.85,63.95,156429.0,56.1945,56.3088,56.1154,56.2033,156429.0
2016-05-16 10:30:00,63.96,63.99,63.91,63.95,85398.0,56.2121,56.2385,56.1682,56.2033,85398.0
2016-05-16 10:40:00,63.94,63.96,63.9,63.92,100536.0,56.1945,56.2121,56.1594,56.177,100536.0
2016-05-16 10:50:00,63.93,64.03,63.9,63.92,133498.0,56.1857,56.2736,56.1594,56.177,133498.0
2016-05-16 11:00:00,63.92,63.95,63.83,63.84,138522.0,56.177,56.2033,56.0979,56.1066,138522.0
2016-05-16 11:10:00,63.85,63.87,63.78,63.8,116501.0,56.1154,56.133,56.0539,56.0715,116501.0
2016-05-16 11:20:00,63.81,63.83,63.67,63.78,105433.0,56.0803,56.0979,55.9572,56.0539,105433.0
2016-05-16 11:30:00,63.78,63.88,63.73,63.74,123928.0,56.0539,56.1418,56.01,56.0188,123928.0
2016-05-16 11:40:00,63.74,63.82,63.74,63.79,86726.0,56.0188,56.0891,56.0188,56.0627,86726.0
2016-05-16 11:50:00,63.8,63.84,63.77,63.83,83539.0,56.0715,56.1066,56.0451,56.0979,83539.0
2016-05-16 12:00:00,63.83,63.84,63.76,63.78,59943.0,56.0979,56.1066,56.0363,56.0539,59943.0
2016-05-16 12:10:00,63.79,63.84,63.79,63.81,81827.0,56.0627,56.1066,56.0627,56.0803,81827.0
2016-05-16 12:20:00,63.82,63.83,63.76,63.76,59239.0,56.0891,56.0979,56.0363,56.0363,59239.0
2016-05-16 12:30:00,63.76,63.83,63.75,63.8,60331.0,56.0363,56.0979,56.0276,56.0715,60331.0
2016-05-16 12:40:00,63.81,63.83,63.75,63.8,93386.0,56.0803,56.0979,56.0276,56.0715,93386.0
2016-05-16 12:50:00,63.8,63.86,63.79,63.85,172505.0,56.0715,56.1242,56.0627,56.1154,172505.0
2016-05-16 13:00:00,63.86,63.89,63.85,63.87,104715.0,56.1242,56.1506,56.1154,56.133,104715.0
2016-05-16 13:10:00,63.88,63.92,63.85,63.92,104946.0,56.1418,56.177,56.1154,56.177,104946.0
2016-05-16 13:20:00,63.91,64.0,63.91,64.0,60876.0,56.1682,56.2473,56.1682,56.2473,60876.0
2016-05-16 13:30:00,64.0,64.02,63.91,63.91,55957.0,56.2473,56.2648,56.1682,56.1682,55957.0
2016-05-16 13:40:00,63.91,63.93,63.87,63.91,50832.0,56.1682,56.1857,56.133,56.1682,50832.0
2016-05-16 13:50:00,63.91,64.01,63.91,63.93,45313.0,56.1682,56.2561,56.1682,56.1857,45313.0
2016-05-16 14:00:00,63.94,64.09,63.93,64.07,69901.0,56.1945,56.3264,56.1857,56.3088,69901.0
2016-05-16 14:10:00,64.07,64.16,64.07,64.14,69699.0,56.3088,56.3879,56.3088,56.3703,69699.0
2016-05-16 14:20:00,64.14,64.2,64.11,64.16,84291.0,56.3703,56.423,56.3439,56.3879,84291.0
2016-05-16 14:30:00,64.16,64.2,64.11,64.14,54148.0,56.3879,56.423,56.3439,56.3703,54148.0
2016-05-16 14:40:00,64.14,64.23,64.14,64.17,58784.0,56.3703,56.4494,56.3703,56.3967,58784.0
2016-05-16 14:50:00,64.17,64.18,64.09,64.12,174874.0,56.3967,56.4055,56.3264,56.3527,174874.0
2016-05-16 15:00:00,64.12,64.18,64.09,64.18,174108.0,56.3527,56.4055,56.3264,56.4055,174108.0
2016-05-16 15:10:00,64.18,64.23,64.14,64.2,136599.0,56.4055,56.4494,56.3703,56.423,136599.0
2016-05-16 15:20:00,64.2,64.25,64.19,64.23,75465.0,56.423,56.467,56.4143,56.4494,75465.0
2016-05-16 15:30:00,64.23,64.23,64.11,64.2,111307.0,56.4494,56.4494,56.3439,56.423,111307.0
2016-05-16 15:40:00,64.19,64.19,64.12,64.17,79905.0,56.4143,56.4143,56.3527,56.3967,79905.0
2016-05-16 15:50:00,64.16,64.16,64.03,64.06,206685.0,56.3879,56.3879,56.2736,56.3,206685.0
2016-05-17 09:30:00,63.86,64.1,63.75,63.76,126892.0,56.1242,56.3352,56.0276,56.0363,126892.0
2016-05-17 09:40:00,63.75,63.77,63.6,63.62,233125.0,56.0276,56.0451,55.8957,55.9133,233125.0
2016-05-17 09:50:00,63.61,63.63,63.46,63.5,346017.0,55.9045,55.9221,55.7727,55.8078,346017.0
2016-05-17 10:00:00,63.5,63.6,63.43,63.46,210391.0,55.8078,55.8957,55.7463,55.7727,210391.0
2016-05-17 10:10:00,63.47,63.58,63.43,63.51,164666.0,55.7815,55.8781,55.7463,55.8166,164666.0
2016-05-17 10:20:00,63.53,63.55,63.45,63.45,174815.0,55.8342,55.8518,55.7639,55.7639,174815.0
2016-05-17 10:30:00,63.44,63.53,63.38,63.52,100401.0,55.7551,55.8342,55.7024,55.8254,100401.0
2016-05-17 10:40:00,63.52,63.56,63.49,63.49,213018.0,55.8254,55.8606,55.799,55.799,213018.0
2016-05-17 10:50:00,63.49,63.58,63.48,63.54,267718.0,55.799,55.8781,55.7903,55.843,267718.0
2016-05-17 11:00:00,63.55,63.57,63.42,63.49,131097.0,55.8518,55.8694,55.7375,55.799,131097.0
2016-05-17 11:10:00,63.5,63.59,63.45,63.5,196235.0,55.8078,55.8869,55.7639,55.8078,196235.0
2016-05-17 11:20:00,63.51,63.56,63.36,63.38,96777.0,55.8166,55.8606,55.6848,55.7024,96777.0
2016-05-17 11:30:00,63.38,63.56,63.36,63.55,117543.0,55.7024,55.8606,55.6848,55.8518,117543.0
2016-05-17 11:40:00,63.55,63.56,63.51,63.55,100247.0,55.8518,55.8606,55.8166,55.8518,100247.0
2016-05-17 11:50:00,63.56,63.63,63.54,63.62,172497.0,55.8606,55.9221,55.843,55.9133,172497.0
2016-05-17 12:00:00,63.62,63.62,63.58,63.6,89259.0,55.9133,55.9133,55.8781,55.8957,89259.0
2016-05-17 12:10:00,63.6,63.61,63.54,63.55,66993.0,55.8957,55.9045,55.843,55.8518,66993.0
2016-05-17 12:20:00,63.55,63.56,63.46,63.48,70844.0,55.8518,55.8606,55.7727,55.7903,70844.0
2016-05-17 12:30:00,63.47,63.48,63.41,63.45,55735.0,55.7815,55.7903,55.7287,55.7639,55735.0
2016-05-17 12:40:00,63.45,63.55,63.45,63.53,51125.0,55.7639,55.8518,55.7639,55.8342,51125.0
2016-05-17 12:50:00,63.53,63.54,63.47,63.48,50627.0,55.8342,55.843,55.7815,55.7903,50627.0
2016-05-17 13:00:00,63.48,63.48,63.26,63.45,172551.0,55.7903,55.7903,55.5969,55.7639,172551.0
2016-05-17 13:10:00,63.45,63.49,63.41,63.47,127518.0,55.7639,55.799,55.7287,55.7815,127518.0
2016-05-17 13:20:00,63.47,63.48,63.45,63.47,123001.0,55.7815,55.7903,55.7639,55.7815,123001.0
2016-05-17 13:30:00,63.47,63.48,63.44,63.46,198819.0,55.7815,55.7903,55.7551,55.7727,198819.0
2016-05-17 13:40:00,63.46,63.6,63.45,63.51,136443.0,55.7727,55.8957,55.7639,55.8166,136443.0
2016-05-17 13:50:00,63.52,63.57,63.46,63.47,219032.0,55.8254,55.8694,55.7727,55.7815,219032.0
2016-05-17 14:00:00,63.47,63.56,63.37,63.38,187809.0,55.7815,55.8606,55.6936,55.7024,187809.0
2016-05-17 14:10:00,63.37,63.38,63.09,63.09,189303.0,55.6936,55.7024,55.4475,55.4475,189303.0
2016-05-17 14:20:00,63.09,63.11,62.86,62.86,289243.0,55.4475,55.4651,55.2454,55.2454,289243.0
2016-05-17 14:30:00,62.86,62.9,62.76,62.81,275793.0,55.2454,55.2805,55.1575,55.2014,275793.0
2016-05-17 14:40:00,62.81,62.84,62.72,62.72,225887.0,55.2014,55.2278,55.1223,55.1223,225887.0
2016-05-17 14:50:00,62.72,62.75,62.59,62.75,270161.0,55.1223,55.1487,55.0081,55.1487,270161.0
2016-05-17 15:00:00,62.75,62.88,62.7,62.86,276415.0,55.1487,55.2629,55.1047,55.2454,276415.0
2016-05-17 15:10:00,62.84,62.85,62.69,62.71,164835.0,55.2278,55.2366,55.096,55.1135,164835.0
2016-05-17 15:20:00,62.71,62.74,62.6,62.63,142646.0,55.1135,55.1399,55.0169,55.0432,142646.0
2016-05-17 15:30:00,62.63,62.83,62.61,62.82,190432.0,55.0432,55.219,55.0256,55.2102,190432.0
2016-05-17 15:40:00,62.83,62.85,62.74,62.78,265428.0,55.219,55.2366,55.1399,55.1751,265428.0
2016-05-17 15:50:00,62.78,62.81,62.73,62.75,516726.0,55.1751,55.2014,55.1311,55.1487,516726.0
2016-05-18 09:30:00,62.53,63.18,62.53,63.1,301069.0,54.9553,55.5266,54.9553,55.4563,301069.0
2016-05-18 09:40:00,63.12,63.3,62.86,62.9,158234.0,55.4739,55.6321,55.2454,55.2805,158234.0
2016-05-18 09:50:00,62.91,63.33,62.89,63.25,145455.0,55.2893,55.6584,55.2717,55.5881,145455.0
2016-05-18 10:00:00,63.26,63.38,63.2,63.38,102431.0,55.5969,55.7024,55.5442,55.7024,102431.0
2016-05-18 10:10:00,63.38,63.48,63.3,63.33,127031.0,55.7024,55.7903,55.6321,55.6584,127031.0
2016-05-18 10:20:00,63.32,63.52,63.32,63.45,117103.0,55.6496,55.8254,55.6496,55.7639,117103.0
2016-05-18 10:30:00,63.44,63.52,63.37,63.4,80955.0,55.7551,55.8254,55.6936,55.7199,80955.0
2016-05-18 10:40:00,63.4,63.46,63.36,63.46,64329.0,55.7199,55.7727,55.6848,55.7727,64329.0
2016-05-18 10:50:00,63.45,63.48,63.3,63.34,65758.0,55.7639,55.7903,55.6321,55.6672,65758.0
2016-05-18 11:00:00,63.35,63.44,63.34,63.36,76467.0,55.676,55.7551,55.6672,55.6848,76467.0
2016-05-18 11:10:00,63.36,63.4,63.26,63.33,59074.0,55.6848,55.7199,55.5969,55.6584,59074.0
2016-05-18 11:20:00,63.34,63.47,63.33,63.39,147438.0,55.6672,55.7815,55.6584,55.7112,147438.0
2016-05-18 11:30:00,63.4,63.49,63.36,63.49,142520.0,55.7199,55.799,55.6848,55.799,142520.0
2016-05-18 11:40:00,63.49,63.5,63.34,63.36,84752.0,55.799,55.8078,55.6672,55.6848,84752.0
2016-05-18 11:50:00,63.36,63.4,63.16,63.17,70375.0,55.6848,55.7199,55.509,55.5178,70375.0
2016-05-18 12:00:00,63.18,63.25,63.15,63.16,56743.0,55.5266,55.5881,55.5002,55.509,56743.0
2016-05-18 12:10:00,63.16,63.26,63.16,63.26,38856.0,55.509,55.5969,55.509,55.5969,38856.0
2016-05-18 12:20:00,63.27,63.29,63.23,63.27,98672.0,55.6057,55.6233,55.5705,55.6057,98672.0
2016-05-18 12:30:00,63.27,63.37,63.23,63.36,43431.0,55.6057,55.6936,55.5705,55.6848,43431.0
2016-05-18 12:40:00,63.36,63.48,63.36,63.4,66689.0,55.6848,55.7903,55.6848,55.7199,66689.0
2016-05-18 12:50:00,63.41,63.44,63.33,63.43,90626.0,55.7287,55.7551,55.6584,55.7463,90626.0
2016-05-18 13:00:00,63.43,63.56,63.42,63.51,114603.0,55.7463,55.8606,55.7375,55.8166,114603.0
2016-05-18 13:10:00,63.51,63.57,63.46,63.48,80667.0,55.8166,55.8694,55.7727,55.7903,80667.0
2016-05-18 13:20:00,63.48,63.61,63.48,63.55,124304.0,55.7903,55.9045,55.7903,55.8518,124304.0
2016-05-18 13:30:00,63.55,63.56,63.47,63.49,78027.0,55.8518,55.8606,55.7815,55.799,78027.0
2016-05-18 13:40:00,63.48,63.61,63.47,63.55,91079.0,55.7903,55.9045,55.7815,55.8518,91079.0
2016-05-18 13:50:00,63.55,63.58,63.45,63.46,80337.0,55.8518,55.8781,55.7639,55.7727,80337.0
2016-05-18 14:00:00,63.45,63.47,63.06,63.4,188237.0,55.7639,55.7815,55.4211,55.7199,188237.0
2016-05-18 14:10:00,63.38,63.41,63.1,63.3,115822.0,55.7024,55.7287,55.4563,55.6321,115822.0
2016-05-18 14:20:00,63.3,63.35,63.05,63.08,90878.0,55.6321,55.676,55.4123,55.4387,90878.0
2016-05-18 14:30:00,63.06,63.13,62.95,63.08,182816.0,55.4211,55.4827,55.3245,55.4387,182816.0
2016-05-18 14:40:00,63.06,63.17,63.03,63.16,191358.0,55.4211,55.5178,55.3948,55.509,191358.0
2016-05-18 14:50:00,63.16,63.34,63.16,63.33,101264.0,55.509,55.6672,55.509,55.6584,101264.0
2016-05-18 15:00:00,63.34,63.53,63.33,63.51,126139.0,55.6672,55.8342,55.6584,55.8166,126139.0
2016-05-18 15:10:00,63.51,63.52,63.35,63.47,106715.0,55.8166,55.8254,55.676,55.7815,106715.0
2016-05-18 15:20:00,63.47,63.47,63.29,63.31,79229.0,55.7815,55.7815,55.6233,55.6409,79229.0
2016-05-18 15:30:00,63.3,63.44,63.29,63.3,80823.0,55.6321,55.7551,55.6233,55.6321,80823.0
2016-05-18 15:40:00,63.31,63.46,63.29,63.38,133803.0,55.6409,55.7727,55.6233,55.7024,133803.0
2016-05-18 15:50:00,63.39,63.53,63.33,63.53,324216.0,55.7112,55.8342,55.6584,55.8342,324216.0
2016-05-19 09:30:00,63.06,63.43,63.05,63.35,97352.0,55.4211,55.7463,55.4123,55.676,97352.0
2016-05-19 09:40:00,63.39,63.53,63.29,63.39,115039.0,55.7112,55.8342,55.6233,55.7112,115039.0
2016-05-19 09:50:00,63.38,63.38,62.72,62.73,139613.0,55.7024,55.7024,55.1223,55.1311,139613.0
2016-05-19 10:00:00,62.74,62.89,62.7,62.8,134413.0,55.1399,55.2717,55.1047,55.1926,134413.0
2016-05-19 10:10:00,62.8,62.87,62.66,62.78,140273.0,55.1926,55.2542,55.0696,55.1751,140273.0
2016-05-19 10:20:00,62.78,62.79,62.53,62.58,150249.0,55.1751,55.1838,54.9553,54.9993,150249.0
2016-05-19 10:30:00,62.59,62.74,62.5,62.51,155981.0,55.0081,55.1399,54.929,54.9378,155981.0
2016-05-19 10:40:00,62.51,62.66,62.48,62.55,171875.0,54.9378,55.0696,54.9114,54.9729,171875.0
2016-05-19 10:50:00,62.56,62.57,62.41,62.41,122672.0,54.9817,54.9905,54.8499,54.8499,122672.0
2016-05-19 11:00:00,62.42,62.54,62.4,62.47,101462.0,54.8587,54.9641,54.8411,54.9026,101462.0
2016-05-19 11:10:00,62.46,62.51,62.36,62.49,83546.0,54.8938,54.9378,54.8059,54.9202,83546.0
2016-05-19 11:20:00,62.49,62.49,62.34,62.4,106839.0,54.9202,54.9202,54.7884,54.8411,106839.0
2016-05-19 11:30:00,62.41,62.41,62.33,62.36,66868.0,54.8499,54.8499,54.7796,54.8059,66868.0
2016-05-19 11:40:00,62.36,62.39,62.32,62.37,79365.0,54.8059,54.8323,54.7708,54.8147,79365.0
2016-05-19 11:50:00,62.37,62.48,62.33,62.47,83772.0,54.8147,54.9114,54.7796,54.9026,83772.0
2016-05-19 12:00:00,62.47,62.59,62.43,62.56,80147.0,54.9026,55.0081,54.8675,54.9817,80147.0
2016-05-19 12:10:00,62.57,62.62,62.55,62.58,50825.0,54.9905,55.0344,54.9729,54.9993,50825.0
2016-05-19 12:20:00,62.59,62.62,62.44,62.46,57817.0,55.0081,55.0344,54.8762,54.8938,57817.0
2016-05-19 12:30:00,62.45,62.6,62.4,62.58,50951.0,54.885,55.0169,54.8411,54.9993,50951.0
2016-05-19 12:40:00,62.59,62.61,62.49,62.51,50927.0,55.0081,55.0256,54.9202,54.9378,50927.0
2016-05-19 12:50:00,62.5,62.5,62.4,62.41,69959.0,54.929,54.929,54.8411,54.8499,69959.0
2016-05-19 13:00:00,62.41,62.54,62.39,62.53,57146.0,54.8499,54.9641,54.8323,54.9553,57146.0
2016-05-19 13:10:00,62.53,62.62,62.47,62.61,57518.0,54.9553,55.0344,54.9026,55.0256,57518.0
2016-05-19 13:20:00,62.62,62.63,62.55,62.62,54235.0,55.0344,55.0432,54.9729,55.0344,54235.0
2016-05-19 13:30:00,62.62,62.73,62.6,62.69,65070.0,55.0344,55.1311,55.0169,55.096,65070.0
2016-05-19 13:40:00,62.68,62.82,62.67,62.73,63973.0,55.0872,55.2102,55.0784,55.1311,63973.0
2016-05-19 13:50:00,62.73,62.76,62.68,62.69,55114.0,55.1311,55.1575,55.0872,55.096,55114.0
2016-05-19 14:00:00,62.7,62.84,62.7,62.84,72799.0,55.1047,55.2278,55.1047,55.2278,72799.0
2016-05-19 14:10:00,62.83,62.91,62.8,62.91,94078.0,55.219,55.2893,55.1926,55.2893,94078.0
2016-05-19 14:20:00,62.91,62.91,62.76,62.83,84160.0,55.2893,55.2893,55.1575,55.219,84160.0
2016-05-19 14:30:00,62.83,62.84,62.73,62.75,73028.0,55.219,55.2278,55.1311,55.1487,73028.0
2016-05-19 14:40:00,62.74,62.78,62.7,62.73,75853.0,55.1399,55.1751,55.1047,55.1311,75853.0
2016-05-19 14:50:00,62.73,62.74,62.67,62.7,69260.0,55.1311,55.1399,55.0784,55.1047,69260.0
2016-05-19 15:00:00,62.7,62.85,62.69,62.83,75456.0,55.1047,55.2366,55.096,55.219,75456.0
2016-05-19 15:10:00,62.84,62.86,62.78,62.85,108189.0,55.2278,55.2454,55.1751,55.2366,108189.0
2016-05-19 15:20:00,62.86,62.94,62.8,62.8,81263.0,55.2454,55.3157,55.1926,55.1926,81263.0
2016-05-19 15:30:00,62.8,62.83,62.75,62.8,86704.0,55.1926,55.219,55.1487,55.1926,86704.0
2016-05-19 15:40:00,62.8,62.85,62.73,62.82,131114.0,55.1926,55.2366,55.1311,55.2102,131114.0
2016-05-19 15:50:00,62.82,62.84,62.72,62.73,284220.0,55.2102,55.2278,55.1223,55.1311,284220.0
2016-05-20 09:30:00,63.16,63.63,62.95,63.47,375089.0,55.509,55.9221,55.3245,55.7815,375089.0
2016-05-20 09:40:00,63.49,63.55,63.38,63.47,152994.0,55.799,55.8518,55.7024,55.7815,152994.0
2016-05-20 09:50:00,63.47,63.66,63.43,63.47,141966.0,55.7815,55.9485,55.7463,55.7815,141966.0
2016-05-20 10:00:00,63.48,63.72,63.47,63.69,150110.0,55.7903,56.0012,55.7815,55.9748,150110.0
2016-05-20 10:10:00,63.69,63.83,63.67,63.81,86751.0,55.9748,56.0979,55.9572,56.0803,86751.0
2016-05-20 10:20:00,63.82,63.85,63.63,63.65,95505.0,56.0891,56.1154,55.9221,55.9397,95505.0
2016-05-20 10:30:00,63.64,63.76,63.59,63.76,76959.0,55.9309,56.0363,55.8869,56.0363,76959.0
2016-05-20 10:40:00,63.75,63.86,63.74,63.8,73898.0,56.0276,56.1242,56.0188,56.0715,73898.0
2016-05-20 10:50:00,63.79,63.8,63.7,63.79,100038.0,56.0627,56.0715,55.9836,56.0627,100038.0
2016-05-20 11:00:00,63.78,63.95,63.77,63.91,99101.0,56.0539,56.2033,56.0451,56.1682,99101.0
2016-05-20 11:10:00,63.91,63.96,63.84,63.96,77290.0,56.1682,56.2121,56.1066,56.2121,77290.0
2016-05-20 11:20:00,63.96,64.04,63.95,64.0,88130.0,56.2121,56.2824,56.2033,56.2473,88130.0
2016-05-20 11:30:00,64.01,64.09,63.97,64.09,118129.0,56.2561,56.3264,56.2209,56.3264,118129.0
2016-05-20 11:40:00,64.09,64.14,64.0,64.0,112777.0,56.3264,56.3703,56.2473,56.2473,112777.0
2016-05-20 11:50:00,64.0,64.04,63.97,64.04,89160.0,56.2473,56.2824,56.2209,56.2824,89160.0
2016-05-20 12:00:00,64.04,64.08,63.96,63.97,104625.0,56.2824,56.3176,56.2121,56.2209,104625.0
2016-05-20 12:10:00,63.96,64.02,63.96,64.0,64890.0,56.2121,56.2648,56.2121,56.2473,64890.0
2016-05-20 12:20:00,64.0,64.06,63.99,63.99,70704.0,56.2473,56.3,56.2385,56.2385,70704.0
2016-05-20 12:30:00,63.99,64.01,63.95,63.99,104164.0,56.2385,56.2561,56.2033,56.2385,104164.0
2016-05-20 12:40:00,63.99,64.07,63.95,64.04,97726.0,56.2385,56.3088,56.2033,56.2824,97726.0
2016-05-20 12:50:00,64.03,64.05,64.0,64.01,49905.0,56.2736,56.2912,56.2473,56.2561,49905.0
2016-05-20 13:00:00,64.01,64.01,63.91,63.96,71816.0,56.2561,56.2561,56.1682,56.2121,71816.0
2016-05-20 13:10:00,63.96,64.03,63.96,64.0,86442.0,56.2121,56.2736,56.2121,56.2473,86442.0
2016-05-20 13:20:00,64.0,64.02,63.9,63.91,100935.0,56.2473,56.2648,56.1594,56.1682,100935.0
2016-05-20 13:30:00,63.92,63.93,63.81,63.83,84567.0,56.177,56.1857,56.0803,56.0979,84567.0
2016-05-20 13:40:00,63.82,63.89,63.79,63.8,113847.0,56.0891,56.1506,56.0627,56.0715,113847.0
2016-05-20 13:50:00,63.79,63.87,63.77,63.87,83985.0,56.0627,56.133,56.0451,56.133,83985.0
2016-05-20 14:00:00,63.87,63.89,63.85,63.89,148223.0,56.133,56.1506,56.1154,56.1506,148223.0
2016-05-20 14:10:00,63.88,63.99,63.87,63.99,78888.0,56.1418,56.2385,56.133,56.2385,78888.0
2016-05-20 14:20:00,63.99,64.03,63.93,64.01,86344.0,56.2385,56.2736,56.1857,56.2561,86344.0
2016-05-20 14:30:00,64.0,64.02,63.95,63.96,74020.0,56.2473,56.2648,56.2033,56.2121,74020.0
2016-05-20 14:40:00,63.97,64.02,63.96,63.99,137873.0,56.2209,56.2648,56.2121,56.2385,137873.0
2016-05-20 14:50:00,63.98,64.05,63.96,63.99,93835.0,56.2297,56.2912,56.2121,56.2385,93835.0
2016-05-20 15:00:00,64.0,64.0,63.82,63.84,202474.0,56.2473,56.2473,56.0891,56.1066,202474.0
2016-05-20 15:10:00,63.84,63.94,63.84,63.92,102026.0,56.1066,56.1945,56.1066,56.177,102026.0
2016-05-20 15:20:00,63.91,63.92,63.85,63.88,108727.0,56.1682,56.177,56.1154,56.1418,108727.0
2016-05-20 15:30:00,63.88,63.95,63.87,63.93,144160.0,56.1418,56.2033,56.133,56.1857,144160.0
2016-05-20 15:40:00,63.93,63.97,63.87,63.89,170076.0,56.1857,56.2209,56.133,56.1506,170076.0
2016-05-20 15:50:00,63.89,63.93,63.85,63.9,306853.0,56.1506,56.1857,56.1154,56.1594,306853.0
2016-05-23 09:30:00,63.86,64.1,63.66,63.84,128047.0,56.1242,56.3352,55.9485,56.1066,128047.0
2016-05-23 09:40:00,63.85,63.9,63.69,63.81,85018.0,56.1154,56.1594,55.9748,56.0803,85018.0
2016-05-23 09:50:00,63.82,63.82,63.6,63.61,70289.0,56.0891,56.0891,55.8957,55.9045,70289.0
2016-05-23 10:00:00,63.6,63.84,63.6,63.69,114410.0,55.8957,56.1066,55.8957,55.9748,114410.0
2016-05-23 10:10:00,63.7,63.71,63.56,63.65,81272.0,55.9836,55.9924,55.8606,55.9397,81272.0
2016-05-23 10:20:00,63.66,63.79,63.6,63.6,72522.0,55.9485,56.0627,55.8957,55.8957,72522.0
2016-05-23 10:30:00,63.59,63.7,63.59,63.67,76742.0,55.8869,55.9836,55.8869,55.9572,76742.0
2016-05-23 10:40:00,63.66,63.67,63.58,63.61,48048.0,55.9485,55.9572,55.8781,55.9045,48048.0
2016-05-23 10:50:00,63.61,63.67,63.6,63.66,44073.0,55.9045,55.9572,55.8957,55.9485,44073.0
2016-05-23 11:00:00,63.66,63.83,63.65,63.83,65141.0,55.9485,56.0979,55.9397,56.0979,65141.0
2016-05-23 11:10:00,63.83,63.84,63.7,63.71,52209.0,56.0979,56.1066,55.9836,55.9924,52209.0
2016-05-23 11:20:00,63.72,63.78,63.64,63.78,45902.0,56.0012,56.0539,55.9309,56.0539,45902.0
2016-05-23 11:30:00,63.78,63.8,63.58,63.6,53986.0,56.0539,56.0715,55.8781,55.8957,53986.0
2016-05-23 11:40:00,63.6,63.64,63.57,63.64,42988.0,55.8957,55.9309,55.8694,55.9309,42988.0
2016-05-23 11:50:00,63.64,63.64,63.56,63.59,46118.0,55.9309,55.9309,55.8606,55.8869,46118.0
2016-05-23 12:00:00,63.59,63.74,63.58,63.7,52888.0,55.8869,56.0188,55.8781,55.9836,52888.0
2016-05-23 12:10:00,63.72,63.73,63.66,63.68,40482.0,56.0012,56.01,55.9485,55.966,40482.0
2016-05-23 12:20:00,63.68,63.78,63.67,63.72,39417.0,55.966,56.0539,55.9572,56.0012,39417.0
2016-05-23 12:30:00,63.71,63.78,63.71,63.71,40205.0,55.9924,56.0539,55.9924,55.9924,40205.0
2016-05-23 12:40:00,63.7,63.77,63.69,63.75,46740.0,55.9836,56.0451,55.9748,56.0276,46740.0
2016-05-23 12:50:00,63.74,63.74,63.69,63.73,42161.0,56.0188,56.0188,55.9748,56.01,42161.0
2016-05-23 13:00:00,63.74,63.82,63.73,63.81,42862.0,56.0188,56.0891,56.01,56.0803,42862.0
2016-05-23 13:10:00,63.81,63.84,63.79,63.8,49146.0,56.0803,56.1066,56.0627,56.0715,49146.0
2016-05-23 13:20:00,63.81,63.83,63.76,63.82,57658.0,56.0803,56.0979,56.0363,56.0891,57658.0
2016-05-23 13:30:00,63.81,63.85,63.79,63.84,47655.0,56.0803,56.1154,56.0627,56.1066,47655.0
2016-05-23 13:40:00,63.85,63.85,63.8,63.83,45353.0,56.1154,56.1154,56.0715,56.0979,45353.0
2016-05-23 13:50:00,63.84,63.86,63.81,63.83,50272.0,56.1066,56.1242,56.0803,56.0979,50272.0
2016-05-23 14:00:00,63.83,63.86,63.82,63.82,43616.0,56.0979,56.1242,56.0891,56.0891,43616.0
2016-05-23 14:10:00,63.83,63.89,63.81,63.87,70038.0,56.0979,56.1506,56.0803,56.133,70038.0
2016-05-23 14:20:00,63.87,63.89,63.8,63.87,59074.0,56.133,56.1506,56.0715,56.133,59074.0
2016-05-23 14:30:00,63.86,63.88,63.83,63.85,44145.0,56.1242,56.1418,56.0979,56.1154,44145.0
2016-05-23 14:40:00,63.85,63.9,63.85,63.87,45741.0,56.1154,56.1594,56.1154,56.133,45741.0
2016-05-23 14:50:00,63.86,63.89,63.83,63.85,47128.0,56.1242,56.1506,56.0979,56.1154,47128.0
2016-05-23 15:00:00,63.86,63.87,63.79,63.82,47874.0,56.1242,56.133,56.0627,56.0891,47874.0
2016-05-23 15:10:00,63.82,63.84,63.79,63.8,55664.0,56.0891,56.1066,56.0627,56.0715,55664.0
2016-05-23 15:20:00,63.8,63.81,63.76,63.77,68700.0,56.0715,56.0803,56.0363,56.0451,68700.0
2016-05-23 15:30:00,63.76,63.79,63.73,63.76,67788.0,56.0363,56.0627,56.01,56.0363,67788.0
2016-05-23 15:40:00,63.75,63.76,63.69,63.72,100311.0,56.0276,56.0363,55.9748,56.0012,100311.0
2016-05-23 15:50:00,63.7,63.7,63.57,63.6,278603.0,55.9836,55.9836,55.8694,55.8957,278603.0
2016-05-24 09:30:00,63.79,64.43,63.79,64.31,166606.0,56.0627,56.6252,56.0627,56.5197,166606.0
2016-05-24 09:40:00,64.33,64.7,64.32,64.64,167491.0,56.5373,56.8625,56.5285,56.8097,167491.0
2016-05-24 09:50:00,64.65,64.88,64.62,64.8,188920.0,56.8185,57.0207,56.7922,56.9504,188920.0
2016-05-24 10:00:00,64.82,64.99,64.77,64.97,129060.0,56.9679,57.1173,56.924,57.0998,129060.0
2016-05-24 10:10:00,64.97,64.99,64.89,64.9,144373.0,57.0998,57.1173,57.0295,57.0382,144373.0
2016-05-24 10:20:00,64.91,64.99,64.9,64.91,108773.0,57.047,57.1173,57.0382,57.047,108773.0
2016-05-24 10:30:00,64.91,64.95,64.85,64.91,71846.0,57.047,57.0822,56.9943,57.047,71846.0
2016-05-24 10:40:00,64.91,64.93,64.86,64.9,56171.0,57.047,57.0646,57.0031,57.0382,56171.0
2016-05-24 10:50:00,64.91,64.98,64.87,64.91,73957.0,57.047,57.1086,57.0119,57.047,73957.0
2016-05-24 11:00:00,64.92,64.95,64.89,64.89,62621.0,57.0558,57.0822,57.0295,57.0295,62621.0
2016-05-24 11:10:00,64.9,64.91,64.84,64.87,57751.0,57.0382,57.047,56.9855,57.0119,57751.0
2016-05-24 11:20:00,64.88,64.94,64.87,64.88,63327.0,57.0207,57.0734,57.0119,57.0207,63327.0
2016-05-24 11:30:00,64.88,64.89,64.82,64.85,40574.0,57.0207,57.0295,56.9679,56.9943,40574.0
2016-05-24 11:40:00,64.85,64.96,64.84,64.95,51210.0,56.9943,57.091,56.9855,57.0822,51210.0
2016-05-24 11:50:00,64.94,64.97,64.92,64.93,36975.0,57.0734,57.0998,57.0558,57.0646,36975.0
2016-05-24 12:00:00,64.94,64.94,64.84,64.9,83304.0,57.0734,57.0734,56.9855,57.0382,83304.0
2016-05-24 12:10:00,64.9,64.96,64.89,64.92,44593.0,57.0382,57.091,57.0295,57.0558,44593.0
2016-05-24 12:20:00,64.93,64.97,64.91,64.95,32141.0,57.0646,57.0998,57.047,57.0822,32141.0
2016-05-24 12:30:00,64.96,64.97,64.91,64.91,49987.0,57.091,57.0998,57.047,57.047,49987.0
2016-05-24 12:40:00,64.92,64.97,64.92,64.95,71912.0,57.0558,57.0998,57.0558,57.0822,71912.0
2016-05-24 12:50:00,64.95,65.04,64.95,64.99,145740.0,57.0822,57.1613,57.0822,57.1173,145740.0
2016-05-24 13:00:00,65.0,65.02,64.98,64.98,50588.0,57.1261,57.1437,57.1086,57.1086,50588.0
2016-05-24 13:10:00,64.98,65.08,64.98,65.06,86778.0,57.1086,57.1964,57.1086,57.1789,86778.0
2016-05-24 13:20:00,65.06,65.1,65.0,65.01,63245.0,57.1789,57.214,57.1261,57.1349,63245.0
2016-05-24 13:30:00,65.01,65.02,64.92,64.93,59276.0,57.1349,57.1437,57.0558,57.0646,59276.0
2016-05-24 13:40:00,64.94,64.97,64.88,64.96,44631.0,57.0734,57.0998,57.0207,57.091,44631.0
2016-05-24 13:50:00,64.97,65.0,64.91,64.93,56898.0,57.0998,57.1261,57.047,57.0646,56898.0
2016-05-24 14:00:00,64.93,64.94,64.88,64.91,64849.0,57.0646,57.0734,57.0207,57.047,64849.0
2016-05-24 14:10:00,64.92,64.99,64.91,64.98,55985.0,57.0558,57.1173,57.047,57.1086,55985.0
2016-05-24 14:20:00,64.98,64.98,64.89,64.89,58144.0,57.1086,57.1086,57.0295,57.0295,58144.0
2016-05-24 14:30:00,64.9,64.92,64.87,64.91,59299.0,57.0382,57.0558,57.0119,57.047,59299.0
2016-05-24 14:40:00,64.9,64.93,64.89,64.92,73134.0,57.0382,57.0646,57.0295,57.0558,73134.0
2016-05-24 14:50:00,64.92,64.97,64.91,64.95,55918.0,57.0558,57.0998,57.047,57.0822,55918.0
2016-05-24 15:00:00,64.94,64.96,64.92,64.94,64816.0,57.0734,57.091,57.0558,57.0734,64816.0
2016-05-24 15:10:00,64.95,65.01,64.94,64.98,94338.0,57.0822,57.1349,57.0734,57.1086,94338.0
2016-05-24 15:20:00,64.98,65.02,64.93,64.97,100132.0,57.1086,57.1437,57.0646,57.0998,100132.0
2016-05-24 15:30:00,64.98,64.99,64.92,64.94,91916.0,57.1086,57.1173,57.0558,57.0734,91916.0
2016-05-24 15:40:00,64.94,64.98,64.93,64.96,150980.0,57.0734,57.1086,57.0646,57.091,150980.0
2016-05-24 15:50:00,64.95,64.97,64.87,64.87,236581.0,57.0822,57.0998,57.0119,57.0119,236581.0
2016-05-25 09:30:00,65.04,65.43,65.01,65.34,155288.0,57.1613,57.504,57.1349,57.4249,155288.0
2016-05-25 09:40:00,65.34,65.5,65.34,65.42,147465.0,57.4249,57.5656,57.4249,57.4953,147465.0
2016-05-25 09:50:00,65.42,65.54,65.4,65.51,122823.0,57.4953,57.6007,57.4777,57.5744,122823.0
2016-05-25 10:00:00,65.51,65.55,65.45,65.47,166383.0,57.5744,57.6095,57.5216,57.5392,166383.0
2016-05-25 10:10:00,65.48,65.69,65.48,65.67,171893.0,57.548,57.7325,57.548,57.715,171893.0
2016-05-25 10:20:00,65.67,65.68,65.56,65.59,117447.0,57.715,57.7238,57.6183,57.6447,117447.0
2016-05-25 10:30:00,65.59,65.73,65.57,65.63,229777.0,57.6447,57.7677,57.6271,57.6798,229777.0
2016-05-25 10:40:00,65.63,65.64,65.55,65.56,85549.0,57.6798,57.6886,57.6095,57.6183,85549.0
2016-05-25 10:50:00,65.56,65.69,65.54,65.68,286718.0,57.6183,57.7325,57.6007,57.7238,286718.0
2016-05-25 11:00:00,65.68,65.76,65.61,65.65,115071.0,57.7238,57.7941,57.6622,57.6974,115071.0
2016-05-25 11:10:00,65.64,65.65,65.53,65.53,207235.0,57.6886,57.6974,57.5919,57.5919,207235.0
2016-05-25 11:20:00,65.53,65.57,65.5,65.55,88984.0,57.5919,57.6271,57.5656,57.6095,88984.0
2016-05-25 11:30:00,65.56,65.61,65.52,65.53,81563.0,57.6183,57.6622,57.5831,57.5919,81563.0
2016-05-25 11:40:00,65.54,65.55,65.48,65.53,71570.0,57.6007,57.6095,57.548,57.5919,71570.0
2016-05-25 11:50:00,65.52,65.59,65.52,65.56,84302.0,57.5831,57.6447,57.5831,57.6183,84302.0
2016-05-25 12:00:00,65.57,65.61,65.53,65.57,68897.0,57.6271,57.6622,57.5919,57.6271,68897.0
2016-05-25 12:10:00,65.57,65.58,65.49,65.49,55938.0,57.6271,57.6359,57.5568,57.5568,55938.0
2016-05-25 12:20:00,65.5,65.52,65.45,65.51,86085.0,57.5656,57.5831,57.5216,57.5744,86085.0
2016-05-25 12:30:00,65.52,65.56,65.5,65.55,54741.0,57.5831,57.6183,57.5656,57.6095,54741.0
2016-05-25 12:40:00,65.55,65.6,65.55,65.58,39155.0,57.6095,57.6534,57.6095,57.6359,39155.0
2016-05-25 12:50:00,65.57,65.6,65.56,65.58,32086.0,57.6271,57.6534,57.6183,57.6359,32086.0
2016-05-25 13:00:00,65.58,65.71,65.58,65.66,57180.0,57.6359,57.7501,57.6359,57.7062,57180.0
2016-05-25 13:10:00,65.66,65.66,65.54,65.54,120450.0,57.7062,57.7062,57.6007,57.6007,120450.0
2016-05-25 13:20:00,65.55,65.59,65.53,65.56,129059.0,57.6095,57.6447,57.5919,57.6183,129059.0
2016-05-25 13:30:00,65.56,65.57,65.52,65.53,132797.0,57.6183,57.6271,57.5831,57.5919,132797.0
2016-05-25 13:40:00,65.53,65.53,65.47,65.47,81318.0,57.5919,57.5919,57.5392,57.5392,81318.0
2016-05-25 13:50:00,65.48,65.52,65.47,65.5,78254.0,57.548,57.5831,57.5392,57.5656,78254.0
2016-05-25 14:00:00,65.51,65.53,65.48,65.49,100302.0,57.5744,57.5919,57.548,57.5568,100302.0
2016-05-25 14:10:00,65.5,65.55,65.49,65.54,88403.0,57.5656,57.6095,57.5568,57.6007,88403.0
2016-05-25 14:20:00,65.54,65.56,65.53,65.55,63411.0,57.6007,57.6183,57.5919,57.6095,63411.0
2016-05-25 14:30:00,65.54,65.56,65.52,65.53,104471.0,57.6007,57.6183,57.5831,57.5919,104471.0
2016-05-25 14:40:00,65.53,65.56,65.47,65.47,136148.0,57.5919,57.6183,57.5392,57.5392,136148.0
2016-05-25 14:50:00,65.47,65.5,65.44,65.46,81264.0,57.5392,57.5656,57.5128,57.5304,81264.0
2016-05-25 15:00:00,65.45,65.49,65.43,65.48,136097.0,57.5216,57.5568,57.504,57.548,136097.0
2016-05-25 15:10:00,65.48,65.48,65.4,65.42,174651.0,57.548,57.548,57.4777,57.4953,174651.0
2016-05-25 15:20:00,65.43,65.45,65.39,65.41,256855.0,57.504,57.5216,57.4689,57.4865,256855.0
2016-05-25 15:30:00,65.42,65.42,65.38,65.38,171681.0,57.4953,57.4953,57.4601,57.4601,171681.0
2016-05-25 15:40:00,65.38,65.41,65.37,65.4,181751.0,57.4601,57.4865,57.4513,57.4777,181751.0
2016-05-25 15:50:00,65.4,65.41,65.31,65.32,308818.0,57.4777,57.4865,57.3986,57.4074,308818.0
2016-05-26 09:30:00,65.29,65.37,65.2,65.33,105789.0,57.381,57.4513,57.3019,57.4162,105789.0
2016-05-26 09:40:00,65.32,65.33,64.95,65.07,159173.0,57.4074,57.4162,57.0822,57.1877,159173.0
2016-05-26 09:50:00,65.09,65.15,65.06,65.1,73522.0,57.2052,57.258,57.1789,57.214,73522.0
2016-05-26 10:00:00,65.11,65.31,65.1,65.26,115010.0,57.2228,57.3986,57.214,57.3546,115010.0
2016-05-26 10:10:00,65.26,65.33,65.08,65.33,91334.0,57.3546,57.4162,57.1964,57.4162,91334.0
2016-05-26 10:20:00,65.33,65.36,65.17,65.21,70194.0,57.4162,57.4425,57.2755,57.3107,70194.0
2016-05-26 10:30:00,65.19,65.22,65.12,65.17,80613.0,57.2931,57.3195,57.2316,57.2755,80613.0
2016-05-26 10:40:00,65.17,65.19,65.1,65.13,140339.0,57.2755,57.2931,57.214,57.2404,140339.0
2016-05-26 10:50:00,65.14,65.15,65.07,65.08,53776.0,57.2492,57.258,57.1877,57.1964,53776.0
2016-05-26 11:00:00,65.07,65.1,65.03,65.08,56892.0,57.1877,57.214,57.1525,57.1964,56892.0
2016-05-26 11:10:00,65.09,65.13,65.08,65.12,44395.0,57.2052,57.2404,57.1964,57.2316,44395.0
2016-05-26 11:20:00,65.12,65.21,65.1,65.19,94522.0,57.2316,57.3107,57.214,57.2931,94522.0
2016-05-26 11:30:00,65.2,65.2,65.09,65.16,58067.0,57.3019,57.3019,57.2052,57.2667,58067.0
2016-05-26 11:40:00,65.15,65.19,65.09,65.09,79884.0,57.258,57.2931,57.2052,57.2052,79884.0
2016-05-26 11:50:00,65.09,65.15,65.06,65.12,56799.0,57.2052,57.258,57.1789,57.2316,56799.0
2016-05-26 12:00:00,65.12,65.21,65.11,65.16,90014.0,57.2316,57.3107,57.2228,57.2667,90014.0
2016-05-26 12:10:00,65.16,65.22,65.09,65.09,49866.0,57.2667,57.3195,57.2052,57.2052,49866.0
2016-05-26 12:20:00,65.09,65.15,65.08,65.14,27513.0,57.2052,57.258,57.1964,57.2492,27513.0
2016-05-26 12:30:00,65.14,65.25,65.13,65.24,42927.0,57.2492,57.3458,57.2404,57.3371,42927.0
2016-05-26 12:40:00,65.25,65.25,65.19,65.22,62929.0,57.3458,57.3458,57.2931,57.3195,62929.0
2016-05-26 12:50:00,65.22,65.22,65.18,65.21,57901.0,57.3195,57.3195,57.2843,57.3107,57901.0
2016-05-26 13:00:00,65.21,65.23,65.18,65.2,81610.0,57.3107,57.3283,57.2843,57.3019,81610.0
2016-05-26 13:10:00,65.2,65.27,65.18,65.25,88115.0,57.3019,57.3634,57.2843,57.3458,88115.0
2016-05-26 13:20:00,65.26,65.26,65.2,65.23,60067.0,57.3546,57.3546,57.3019,57.3283,60067.0
2016-05-26 13:30:00,65.23,65.24,65.2,65.21,71297.0,57.3283,57.3371,57.3019,57.3107,71297.0
2016-05-26 13:40:00,65.21,65.22,65.14,65.17,44059.0,57.3107,57.3195,57.2492,57.2755,44059.0
2016-05-26 13:50:00,65.16,65.25,65.15,65.25,41622.0,57.2667,57.3458,57.258,57.3458,41622.0
2016-05-26 14:00:00,65.24,65.26,65.2,65.21,51765.0,57.3371,57.3546,57.3019,57.3107,51765.0
2016-05-26 14:10:00,65.21,65.28,65.21,65.27,49541.0,57.3107,57.3722,57.3107,57.3634,49541.0
2016-05-26 14:20:00,65.27,65.28,65.18,65.2,49451.0,57.3634,57.3722,57.2843,57.3019,49451.0
2016-05-26 14:30:00,65.2,65.24,65.19,65.19,44902.0,57.3019,57.3371,57.2931,57.2931,44902.0
2016-05-26 14:40:00,65.19,65.25,65.17,65.23,62059.0,57.2931,57.3458,57.2755,57.3283,62059.0
2016-05-26 14:50:00,65.23,65.26,65.2,65.23,67438.0,57.3283,57.3546,57.3019,57.3283,67438.0
2016-05-26 15:00:00,65.22,65.24,65.19,65.22,88331.0,57.3195,57.3371,57.2931,57.3195,88331.0
2016-05-26 15:10:00,65.21,65.24,65.19,65.22,73859.0,57.3107,57.3371,57.2931,57.3195,73859.0
2016-05-26 15:20:00,65.22,65.29,65.22,65.27,112609.0,57.3195,57.381,57.3195,57.3634,112609.0
2016-05-26 15:30:00,65.28,65.31,65.27,65.28,73129.0,57.3722,57.3986,57.3634,57.3722,73129.0
2016-05-26 15:40:00,65.28,65.31,65.26,65.3,99273.0,57.3722,57.3986,57.3546,57.3898,99273.0
2016-05-26 15:50:00,65.3,65.31,65.2,65.22,268590.0,57.3898,57.3986,57.3019,57.3195,268590.0
2016-05-27 09:30:00,65.39,65.69,65.33,65.6,118410.0,57.4689,57.7325,57.4162,57.6534,118410.0
2016-05-27 09:40:00,65.61,65.61,65.44,65.5,98413.0,57.6622,57.6622,57.5128,57.5656,98413.0
2016-05-27 09:50:00,65.5,65.53,65.38,65.41,78257.0,57.5656,57.5919,57.4601,57.4865,78257.0
2016-05-27 10:00:00,65.4,65.52,65.37,65.47,73885.0,57.4777,57.5831,57.4513,57.5392,73885.0
2016-05-27 10:10:00,65.47,65.64,65.47,65.57,101096.0,57.5392,57.6886,57.5392,57.6271,101096.0
2016-05-27 10:20:00,65.57,65.64,65.5,65.6,92384.0,57.6271,57.6886,57.5656,57.6534,92384.0
2016-05-27 10:30:00,65.6,65.7,65.59,65.62,71564.0,57.6534,57.7413,57.6447,57.671,71564.0
2016-05-27 10:40:00,65.62,65.63,65.44,65.45,160340.0,57.671,57.6798,57.5128,57.5216,160340.0
2016-05-27 10:50:00,65.45,65.48,65.4,65.4,79099.0,57.5216,57.548,57.4777,57.4777,79099.0
2016-05-27 11:00:00,65.4,65.61,65.4,65.57,63912.0,57.4777,57.6622,57.4777,57.6271,63912.0
2016-05-27 11:10:00,65.57,65.58,65.47,65.53,100262.0,57.6271,57.6359,57.5392,57.5919,100262.0
2016-05-27 11:20:00,65.53,65.54,65.44,65.51,66252.0,57.5919,57.6007,57.5128,57.5744,66252.0
2016-05-27 11:30:00,65.52,65.54,65.48,65.49,89092.0,57.5831,57.6007,57.548,57.5568,89092.0
2016-05-27 11:40:00,65.49,65.5,65.44,65.45,31574.0,57.5568,57.5656,57.5128,57.5216,31574.0
2016-05-27 11:50:00,65.45,65.49,65.44,65.44,42665.0,57.5216,57.5568,57.5128,57.5128,42665.0
2016-05-27 12:00:00,65.45,65.53,65.44,65.5,78938.0,57.5216,57.5919,57.5128,57.5656,78938.0
2016-05-27 12:10:00,65.49,65.5,65.45,65.47,50769.0,57.5568,57.5656,57.5216,57.5392,50769.0
2016-05-27 12:20:00,65.47,65.52,65.46,65.52,29603.0,57.5392,57.5831,57.5304,57.5831,29603.0
2016-05-27 12:30:00,65.52,65.53,65.5,65.52,23059.0,57.5831,57.5919,57.5656,57.5831,23059.0
2016-05-27 12:40:00,65.51,65.53,65.49,65.5,26606.0,57.5744,57.5919,57.5568,57.5656,26606.0
2016-05-27 12:50:00,65.51,65.52,65.48,65.48,30832.0,57.5744,57.5831,57.548,57.548,30832.0
2016-05-27 13:00:00,65.48,65.49,65.46,65.47,32046.0,57.548,57.5568,57.5304,57.5392,32046.0
2016-05-27 13:10:00,65.48,65.49,65.47,65.48,34507.0,57.548,57.5568,57.5392,57.548,34507.0
2016-05-27 13:20:00,65.48,65.51,65.47,65.48,52370.0,57.548,57.5744,57.5392,57.548,52370.0
2016-05-27 13:30:00,65.48,65.5,65.45,65.47,63210.0,57.548,57.5656,57.5216,57.5392,63210.0
2016-05-27 13:40:00,65.46,65.52,65.45,65.5,84312.0,57.5304,57.5831,57.5216,57.5656,84312.0
2016-05-27 13:50:00,65.49,65.51,65.43,65.46,52425.0,57.5568,57.5744,57.504,57.5304,52425.0
2016-05-27 14:00:00,65.46,65.48,65.41,65.47,61595.0,57.5304,57.548,57.4865,57.5392,61595.0
2016-05-27 14:10:00,65.47,65.49,65.42,65.43,56241.0,57.5392,57.5568,57.4953,57.504,56241.0
2016-05-27 14:20:00,65.43,65.5,65.41,65.49,44992.0,57.504,57.5656,57.4865,57.5568,44992.0
2016-05-27 14:30:00,65.49,65.5,65.41,65.43,64388.0,57.5568,57.5656,57.4865,57.504,64388.0
2016-05-27 14:40:00,65.43,65.45,65.41,65.44,52887.0,57.504,57.5216,57.4865,57.5128,52887.0
2016-05-27 14:50:00,65.44,65.45,65.4,65.42,71931.0,57.5128,57.5216,57.4777,57.4953,71931.0
2016-05-27 15:00:00,65.43,65.43,65.36,65.39,161471.0,57.504,57.504,57.4425,57.4689,161471.0
2016-05-27 15:10:00,65.4,65.46,65.36,65.44,135040.0,57.4777,57.5304,57.4425,57.5128,135040.0
2016-05-27 15:20:00,65.44,65.47,65.39,65.43,106784.0,57.5128,57.5392,57.4689,57.504,106784.0
2016-05-27 15:30:00,65.43,65.45,65.42,65.44,123098.0,57.504,57.5216,57.4953,57.5128,123098.0
2016-05-27 15:40:00,65.43,65.5,65.43,65.47,202075.0,57.504,57.5656,57.504,57.5392,202075.0
2016-05-27 15:50:00,65.48,65.53,65.44,65.52,471361.0,57.548,57.5919,57.5128,57.5831,471361.0
2016-05-31 09:30:00,65.64,65.75,65.47,65.6,168095.0,57.6886,57.7853,57.5392,57.6534,168095.0
2016-05-31 09:40:00,65.61,65.73,65.57,65.72,119639.0,57.6622,57.7677,57.6271,57.7589,119639.0
2016-05-31 09:50:00,65.72,65.77,65.69,65.7,77853.0,57.7589,57.8029,57.7325,57.7413,77853.0
2016-05-31 10:00:00,65.7,65.8,65.57,65.8,204419.0,57.7413,57.8292,57.6271,57.8292,204419.0
2016-05-31 10:10:00,65.8,65.91,65.8,65.84,95719.0,57.8292,57.9259,57.8292,57.8644,95719.0
2016-05-31 10:20:00,65.85,65.92,65.79,65.79,91855.0,57.8732,57.9347,57.8204,57.8204,91855.0
2016-05-31 10:30:00,65.8,65.89,65.7,65.71,69558.0,57.8292,57.9083,57.7413,57.7501,69558.0
2016-05-31 10:40:00,65.72,65.79,65.62,65.79,90660.0,57.7589,57.8204,57.671,57.8204,90660.0
2016-05-31 10:50:00,65.78,65.82,65.76,65.8,88315.0,57.8116,57.8468,57.7941,57.8292,88315.0
2016-05-31 11:00:00,65.79,65.8,65.74,65.8,116039.0,57.8204,57.8292,57.7765,57.8292,116039.0
2016-05-31 11:10:00,65.8,65.8,65.64,65.75,89484.0,57.8292,57.8292,57.6886,57.7853,89484.0
2016-05-31 11:20:00,65.76,65.77,65.72,65.75,68687.0,57.7941,57.8029,57.7589,57.7853,68687.0
2016-05-31 11:30:00,65.74,65.75,65.68,65.71,78443.0,57.7765,57.7853,57.7238,57.7501,78443.0
2016-05-31 11:40:00,65.71,65.79,65.71,65.76,43641.0,57.7501,57.8204,57.7501,57.7941,43641.0
2016-05-31 11:50:00,65.76,65.81,65.66,65.67,173027.0,57.7941,57.838,57.7062,57.715,173027.0
2016-05-31 12:00:00,65.67,65.67,65.53,65.56,81552.0,57.715,57.715,57.5919,57.6183,81552.0
2016-05-31 12:10:00,65.55,65.6,65.49,65.57,88779.0,57.6095,57.6534,57.5568,57.6271,88779.0
2016-05-31 12:20:00,65.57,65.63,65.56,65.6,45627.0,57.6271,57.6798,57.6183,57.6534,45627.0
2016-05-31 12:30:00,65.6,65.65,65.59,65.63,45984.0,57.6534,57.6974,57.6447,57.6798,45984.0
2016-05-31 12:40:00,65.63,65.63,65.56,65.58,47867.0,57.6798,57.6798,57.6183,57.6359,47867.0
2016-05-31 12:50:00,65.59,65.64,65.53,65.63,120446.0,57.6447,57.6886,57.5919,57.6798,120446.0
2016-05-31 13:00:00,65.63,65.65,65.59,65.6,52458.0,57.6798,57.6974,57.6447,57.6534,52458.0
2016-05-31 13:10:00,65.59,65.6,65.52,65.56,76394.0,57.6447,57.6534,57.5831,57.6183,76394.0
2016-05-31 13:20:00,65.56,65.7,65.56,65.7,44888.0,57.6183,57.7413,57.6183,57.7413,44888.0
2016-05-31 13:30:00,65.71,65.71,65.63,65.67,30751.0,57.7501,57.7501,57.6798,57.715,30751.0
2016-05-31 13:40:00,65.67,65.73,65.66,65.68,35540.0,57.715,57.7677,57.7062,57.7238,35540.0
2016-05-31 13:50:00,65.68,65.69,65.64,65.64,19123.0,57.7238,57.7325,57.6886,57.6886,19123.0
2016-05-31 14:00:00,65.64,65.65,65.4,65.42,96759.0,57.6886,57.6974,57.4777,57.4953,96759.0
2016-05-31 14:10:00,65.43,65.47,65.42,65.43,48473.0,57.504,57.5392,57.4953,57.504,48473.0
2016-05-31 14:20:00,65.43,65.54,65.42,65.51,80089.0,57.504,57.6007,57.4953,57.5744,80089.0
2016-05-31 14:30:00,65.51,65.57,65.49,65.53,49588.0,57.5744,57.6271,57.5568,57.5919,49588.0
2016-05-31 14:40:00,65.53,65.57,65.48,65.53,70757.0,57.5919,57.6271,57.548,57.5919,70757.0
2016-05-31 14:50:00,65.53,65.54,65.48,65.5,49371.0,57.5919,57.6007,57.548,57.5656,49371.0
2016-05-31 15:00:00,65.49,65.57,65.46,65.56,77551.0,57.5568,57.6271,57.5304,57.6183,77551.0
2016-05-31 15:10:00,65.57,65.66,65.56,65.65,74384.0,57.6271,57.7062,57.6183,57.6974,74384.0
2016-05-31 15:20:00,65.65,65.68,65.62,65.67,77701.0,57.6974,57.7238,57.671,57.715,77701.0
2016-05-31 15:30:00,65.67,65.78,65.66,65.77,140316.0,57.715,57.8116,57.7062,57.8029,140316.0
2016-05-31 15:40:00,65.77,65.85,65.72,65.82,219356.0,57.8029,57.8732,57.7589,57.8468,219356.0
2016-05-31 15:50:00,65.81,65.9,65.77,65.77,366005.0,57.838,57.9171,57.8029,57.8029,366005.0
2016-06-01 09:30:00,65.44,65.59,65.26,65.31,123086.0,57.5128,57.6447,57.3546,57.3986,123086.0
2016-06-01 09:40:00,65.31,65.39,65.18,65.29,90656.0,57.3986,57.4689,57.2843,57.381,90656.0
2016-06-01 09:50:00,65.3,65.37,65.22,65.33,59213.0,57.3898,57.4513,57.3195,57.4162,59213.0
2016-06-01 10:00:00,65.34,65.59,65.28,65.51,75736.0,57.4249,57.6447,57.3722,57.5744,75736.0
2016-06-01 10:10:00,65.52,65.57,65.45,65.48,57270.0,57.5831,57.6271,57.5216,57.548,57270.0
2016-06-01 10:20:00,65.48,65.66,65.47,65.57,53514.0,57.548,57.7062,57.5392,57.6271,53514.0
2016-06-01 10:30:00,65.57,65.65,65.5,65.64,51531.0,57.6271,57.6974,57.5656,57.6886,51531.0
2016-06-01 10:40:00,65.64,65.64,65.54,65.61,57241.0,57.6886,57.6886,57.6007,57.6622,57241.0
2016-06-01 10:50:00,65.61,65.72,65.6,65.68,74005.0,57.6622,57.7589,57.6534,57.7238,74005.0
2016-06-01 11:00:00,65.68,65.79,65.68,65.7,72108.0,57.7238,57.8204,57.7238,57.7413,72108.0
2016-06-01 11:10:00,65.7,65.72,65.66,65.7,109238.0,57.7413,57.7589,57.7062,57.7413,109238.0
2016-06-01 11:20:00,65.7,65.75,65.64,65.69,83724.0,57.7413,57.7853,57.6886,57.7325,83724.0
2016-06-01 11:30:00,65.67,65.7,65.64,65.65,49375.0,57.715,57.7413,57.6886,57.6974,49375.0
2016-06-01 11:40:00,65.65,65.72,65.65,65.71,65183.0,57.6974,57.7589,57.6974,57.7501,65183.0
2016-06-01 11:50:00,65.72,65.79,65.7,65.76,44357.0,57.7589,57.8204,57.7413,57.7941,44357.0
2016-06-01 12:00:00,65.75,65.81,65.74,65.78,44376.0,57.7853,57.838,57.7765,57.8116,44376.0
2016-06-01 12:10:00,65.78,65.84,65.77,65.81,46504.0,57.8116,57.8644,57.8029,57.838,46504.0
2016-06-01 12:20:00,65.81,65.86,65.77,65.79,74317.0,57.838,57.882,57.8029,57.8204,74317.0
2016-06-01 12:30:00,65.79,65.85,65.79,65.81,77322.0,57.8204,57.8732,57.8204,57.838,77322.0
2016-06-01 12:40:00,65.81,65.82,65.79,65.8,94558.0,57.838,57.8468,57.8204,57.8292,94558.0
2016-06-01 12:50:00,65.8,65.9,65.79,65.9,81476.0,57.8292,57.9171,57.8204,57.9171,81476.0
2016-06-01 13:00:00,65.9,65.93,65.82,65.83,92342.0,57.9171,57.9435,57.8468,57.8556,92342.0
2016-06-01 13:10:00,65.84,65.89,65.83,65.89,39800.0,57.8644,57.9083,57.8556,57.9083,39800.0
2016-06-01 13:20:00,65.9,65.9,65.84,65.84,58161.0,57.9171,57.9171,57.8644,57.8644,58161.0
2016-06-01 13:30:00,65.85,65.87,65.78,65.78,56709.0,57.8732,57.8907,57.8116,57.8116,56709.0
2016-06-01 13:40:00,65.78,65.82,65.75,65.8,28111.0,57.8116,57.8468,57.7853,57.8292,28111.0
2016-06-01 13:50:00,65.79,65.85,65.79,65.85,36837.0,57.8204,57.8732,57.8204,57.8732,36837.0
2016-06-01 14:00:00,65.86,65.86,65.77,65.82,77306.0,57.882,57.882,57.8029,57.8468,77306.0
2016-06-01 14:10:00,65.82,65.9,65.8,65.89,60911.0,57.8468,57.9171,57.8292,57.9083,60911.0
2016-06-01 14:20:00,65.89,65.9,65.82,65.85,41617.0,57.9083,57.9171,57.8468,57.8732,41617.0
2016-06-01 14:30:00,65.85,65.85,65.78,65.79,51502.0,57.8732,57.8732,57.8116,57.8204,51502.0
2016-06-01 14:40:00,65.8,65.86,65.8,65.85,44386.0,57.8292,57.882,57.8292,57.8732,44386.0
2016-06-01 14:50:00,65.86,65.96,65.85,65.92,70187.0,57.882,57.9698,57.8732,57.9347,70187.0
2016-06-01 15:00:00,65.93,65.93,65.86,65.88,79894.0,57.9435,57.9435,57.882,57.8995,79894.0
2016-06-01 15:10:00,65.88,65.94,65.88,65.92,66522.0,57.8995,57.9523,57.8995,57.9347,66522.0
2016-06-01 15:20:00,65.92,65.93,65.86,65.89,122576.0,57.9347,57.9435,57.882,57.9083,122576.0
2016-06-01 15:30:00,65.89,65.9,65.84,65.87,114829.0,57.9083,57.9171,57.8644,57.8907,114829.0
2016-06-01 15:40:00,65.88,65.88,65.81,65.84,346539.0,57.8995,57.8995,57.838,57.8644,346539.0
2016-06-01 15:50:00,65.85,65.9,65.82,65.89,225729.0,57.8732,57.9171,57.8468,57.9083,225729.0
2016-06-02 09:30:00,65.86,65.98,65.7,65.98,124022.0,57.882,57.9874,57.7413,57.9874,124022.0
2016-06-02 09:40:00,65.98,66.07,65.84,65.86,120089.0,57.9874,58.0665,57.8644,57.882,120089.0
2016-06-02 09:50:00,65.85,65.88,65.79,65.87,63031.0,57.8732,57.8995,57.8204,57.8907,63031.0
2016-06-02 10:00:00,65.86,65.94,65.84,65.86,81348.0,57.882,57.9523,57.8644,57.882,81348.0
2016-06-02 10:10:00,65.86,65.88,65.76,65.76,67814.0,57.882,57.8995,57.7941,57.7941,67814.0
2016-06-02 10:20:00,65.76,65.77,65.6,65.63,84403.0,57.7941,57.8029,57.6534,57.6798,84403.0
2016-06-02 10:30:00,65.63,65.94,65.61,65.92,95081.0,57.6798,57.9523,57.6622,57.9347,95081.0
2016-06-02 10:40:00,65.91,65.92,65.82,65.83,71496.0,57.9259,57.9347,57.8468,57.8556,71496.0
2016-06-02 10:50:00,65.82,65.87,65.8,65.85,65355.0,57.8468,57.8907,57.8292,57.8732,65355.0
2016-06-02 11:00:00,65.86,65.91,65.79,65.8,128678.0,57.882,57.9259,57.8204,57.8292,128678.0
2016-06-02 11:10:00,65.8,65.9,65.72,65.88,144321.0,57.8292,57.9171,57.7589,57.8995,144321.0
2016-06-02 11:20:00,65.88,65.92,65.83,65.9,40445.0,57.8995,57.9347,57.8556,57.9171,40445.0
2016-06-02 11:30:00,65.9,65.97,65.88,65.94,44088.0,57.9171,57.9786,57.8995,57.9523,44088.0
2016-06-02 11:40:00,65.95,66.08,65.95,66.07,94285.0,57.9611,58.0753,57.9611,58.0665,94285.0
2016-06-02 11:50:00,66.08,66.1,66.0,66.07,55369.0,58.0753,58.0929,58.005,58.0665,55369.0
2016-06-02 12:00:00,66.08,66.12,66.07,66.1,51199.0,58.0753,58.1105,58.0665,58.0929,51199.0
2016-06-02 12:10:00,66.1,66.11,66.05,66.09,28511.0,58.0929,58.1017,58.0489,58.0841,28511.0
2016-06-02 12:20:00,66.09,66.12,66.05,66.07,24894.0,58.0841,58.1105,58.0489,58.0665,24894.0
2016-06-02 12:30:00,66.07,66.07,66.02,66.04,27670.0,58.0665,58.0665,58.0226,58.0401,27670.0
2016-06-02 12:40:00,66.05,66.12,66.05,66.1,33583.0,58.0489,58.1105,58.0489,58.0929,33583.0
2016-06-02 12:50:00,66.1,66.21,66.1,66.18,34079.0,58.0929,58.1896,58.0929,58.1632,34079.0
2016-06-02 13:00:00,66.18,66.22,66.17,66.2,30837.0,58.1632,58.1983,58.1544,58.1808,30837.0
2016-06-02 13:10:00,66.19,66.21,66.15,66.19,26244.0,58.172,58.1896,58.1368,58.172,26244.0
2016-06-02 13:20:00,66.19,66.24,66.18,66.24,45910.0,58.172,58.2159,58.1632,58.2159,45910.0
2016-06-02 13:30:00,66.24,66.28,66.2,66.2,48390.0,58.2159,58.2511,58.1808,58.1808,48390.0
2016-06-02 13:40:00,66.21,66.28,66.17,66.2,63172.0,58.1896,58.2511,58.1544,58.1808,63172.0
2016-06-02 13:50:00,66.2,66.26,66.18,66.26,53211.0,58.1808,58.2335,58.1632,58.2335,53211.0
2016-06-02 14:00:00,66.26,66.37,66.24,66.35,58519.0,58.2335,58.3302,58.2159,58.3126,58519.0
2016-06-02 14:10:00,66.35,66.36,66.28,66.29,35918.0,58.3126,58.3214,58.2511,58.2599,35918.0
2016-06-02 14:20:00,66.3,66.37,66.28,66.33,45556.0,58.2687,58.3302,58.2511,58.295,45556.0
2016-06-02 14:30:00,66.32,66.39,66.31,66.33,32014.0,58.2862,58.3478,58.2774,58.295,32014.0
2016-06-02 14:40:00,66.32,66.4,66.31,66.39,46671.0,58.2862,58.3565,58.2774,58.3478,46671.0
2016-06-02 14:50:00,66.38,66.39,66.31,66.34,35037.0,58.339,58.3478,58.2774,58.3038,35037.0
2016-06-02 15:00:00,66.35,66.39,66.31,66.31,104505.0,58.3126,58.3478,58.2774,58.2774,104505.0
2016-06-02 15:10:00,66.31,66.33,66.28,66.32,43823.0,58.2774,58.295,58.2511,58.2862,43823.0
2016-06-02 15:20:00,66.33,66.34,66.29,66.3,55364.0,58.295,58.3038,58.2599,58.2687,55364.0
2016-06-02 15:30:00,66.3,66.38,66.3,66.38,66592.0,58.2687,58.339,58.2687,58.339,66592.0
2016-06-02 15:40:00,66.38,66.4,66.32,66.34,108491.0,58.339,58.3565,58.2862,58.3038,108491.0
2016-06-02 15:50:00,66.34,66.41,66.33,66.41,208446.0,58.3038,58.3653,58.295,58.3653,208446.0
2016-06-03 09:30:00,65.53,65.65,65.08,65.1,181353.0,57.5919,57.6974,57.1964,57.214,181353.0
2016-06-03 09:40:00,65.11,65.15,64.91,65.04,163414.0,57.2228,57.258,57.047,57.1613,163414.0
2016-06-03 09:50:00,65.03,65.23,64.98,65.2,259602.0,57.1525,57.3283,57.1086,57.3019,259602.0
2016-06-03 10:00:00,65.17,65.17,64.84,64.84,178217.0,57.2755,57.2755,56.9855,56.9855,178217.0
2016-06-03 10:10:00,64.84,64.97,64.77,64.9,116482.0,56.9855,57.0998,56.924,57.0382,116482.0
2016-06-03 10:20:00,64.89,64.93,64.82,64.91,81011.0,57.0295,57.0646,56.9679,57.047,81011.0
2016-06-03 10:30:00,64.9,65.11,64.9,65.06,88739.0,57.0382,57.2228,57.0382,57.1789,88739.0
2016-06-03 10:40:00,65.07,65.2,65.04,65.19,103426.0,57.1877,57.3019,57.1613,57.2931,103426.0
2016-06-03 10:50:00,65.18,65.3,65.15,65.29,95540.0,57.2843,57.3898,57.258,57.381,95540.0
2016-06-03 11:00:00,65.29,65.34,65.27,65.27,88685.0,57.381,57.4249,57.3634,57.3634,88685.0
2016-06-03 11:10:00,65.27,65.3,65.22,65.27,73568.0,57.3634,57.3898,57.3195,57.3634,73568.0
2016-06-03 11:20:00,65.27,65.29,65.2,65.25,85233.0,57.3634,57.381,57.3019,57.3458,85233.0
2016-06-03 11:30:00,65.25,65.43,65.25,65.43,54456.0,57.3458,57.504,57.3458,57.504,54456.0
2016-06-03 11:40:00,65.43,65.57,65.43,65.52,84014.0,57.504,57.6271,57.504,57.5831,84014.0
2016-06-03 11:50:00,65.52,65.67,65.48,65.64,47626.0,57.5831,57.715,57.548,57.6886,47626.0
2016-06-03 12:00:00,65.64,65.64,65.53,65.55,57366.0,57.6886,57.6886,57.5919,57.6095,57366.0
2016-06-03 12:10:00,65.54,65.62,65.52,65.53,49730.0,57.6007,57.671,57.5831,57.5919,49730.0
2016-06-03 12:20:00,65.53,65.61,65.53,65.53,85795.0,57.5919,57.6622,57.5919,57.5919,85795.0
2016-06-03 12:30:00,65.54,65.57,65.5,65.51,54744.0,57.6007,57.6271,57.5656,57.5744,54744.0
2016-06-03 12:40:00,65.51,65.52,65.39,65.4,59371.0,57.5744,57.5831,57.4689,57.4777,59371.0
2016-06-03 12:50:00,65.4,65.41,65.34,65.37,46751.0,57.4777,57.4865,57.4249,57.4513,46751.0
2016-06-03 13:00:00,65.37,65.44,65.37,65.43,53035.0,57.4513,57.5128,57.4513,57.504,53035.0
2016-06-03 13:10:00,65.43,65.46,65.39,65.41,58762.0,57.504,57.5304,57.4689,57.4865,58762.0
2016-06-03 13:20:00,65.41,65.47,65.37,65.37,54641.0,57.4865,57.5392,57.4513,57.4513,54641.0
2016-06-03 13:30:00,65.38,65.39,65.31,65.33,38591.0,57.4601,57.4689,57.3986,57.4162,38591.0
2016-06-03 13:40:00,65.33,65.46,65.33,65.39,53741.0,57.4162,57.5304,57.4162,57.4689,53741.0
2016-06-03 13:50:00,65.38,65.48,65.37,65.48,54479.0,57.4601,57.548,57.4513,57.548,54479.0
2016-06-03 14:00:00,65.47,65.49,65.44,65.45,54196.0,57.5392,57.5568,57.5128,57.5216,54196.0
2016-06-03 14:10:00,65.45,65.49,65.4,65.42,53203.0,57.5216,57.5568,57.4777,57.4953,53203.0
2016-06-03 14:20:00,65.43,65.58,65.43,65.57,55057.0,57.504,57.6359,57.504,57.6271,55057.0
2016-06-03 14:30:00,65.57,65.68,65.56,65.64,62957.0,57.6271,57.7238,57.6183,57.6886,62957.0
2016-06-03 14:40:00,65.65,65.71,65.64,65.7,58977.0,57.6974,57.7501,57.6886,57.7413,58977.0
2016-06-03 14:50:00,65.7,65.82,65.7,65.71,54739.0,57.7413,57.8468,57.7413,57.7501,54739.0
2016-06-03 15:00:00,65.71,65.72,65.59,65.64,46011.0,57.7501,57.7589,57.6447,57.6886,46011.0
2016-06-03 15:10:00,65.64,65.67,65.59,65.62,74151.0,57.6886,57.715,57.6447,57.671,74151.0
2016-06-03 15:20:00,65.61,65.68,65.6,65.65,82061.0,57.6622,57.7238,57.6534,57.6974,82061.0
2016-06-03 15:30:00,65.65,65.68,65.64,65.67,91064.0,57.6974,57.7238,57.6886,57.715,91064.0
2016-06-03 15:40:00,65.68,65.69,65.57,65.6,122546.0,57.7238,57.7325,57.6271,57.6534,122546.0
2016-06-03 15:50:00,65.6,65.61,65.48,65.49,435836.0,57.6534,57.6622,57.548,57.5568,435836.0
2016-06-06 09:30:00,65.55,65.78,65.51,65.66,171353.0,57.6095,57.8116,57.5744,57.7062,171353.0
2016-06-06 09:40:00,65.65,65.82,65.55,65.74,153134.0,57.6974,57.8468,57.6095,57.7765,153134.0
2016-06-06 09:50:00,65.73,65.96,65.65,65.65,173058.0,57.7677,57.9698,57.6974,57.6974,173058.0
2016-06-06 10:00:00,65.65,65.86,65.65,65.84,148524.0,57.6974,57.882,57.6974,57.8644,148524.0
2016-06-06 10:10:00,65.85,65.9,65.71,65.73,92850.0,57.8732,57.9171,57.7501,57.7677,92850.0
2016-06-06 10:20:00,65.73,65.73,65.61,65.63,71177.0,57.7677,57.7677,57.6622,57.6798,71177.0
2016-06-06 10:30:00,65.64,65.66,65.62,65.63,103032.0,57.6886,57.7062,57.671,57.6798,103032.0
2016-06-06 10:40:00,65.64,65.77,65.62,65.75,95328.0,57.6886,57.8029,57.671,57.7853,95328.0
2016-06-06 10:50:00,65.75,65.77,65.71,65.76,68726.0,57.7853,57.8029,57.7501,57.7941,68726.0
2016-06-06 11:00:00,65.76,65.8,65.71,65.77,85931.0,57.7941,57.8292,57.7501,57.8029,85931.0
2016-06-06 11:10:00,65.77,65.8,65.68,65.79,79456.0,57.8029,57.8292,57.7238,57.8204,79456.0
2016-06-06 11:20:00,65.79,65.88,65.75,65.85,45926.0,57.8204,57.8995,57.7853,57.8732,45926.0
2016-06-06 11:30:00,65.86,65.93,65.84,65.93,46594.0,57.882,57.9435,57.8644,57.9435,46594.0
2016-06-06 11:40:00,65.94,65.97,65.89,65.95,52588.0,57.9523,57.9786,57.9083,57.9611,52588.0
2016-06-06 11:50:00,65.96,66.0,65.92,65.94,54607.0,57.9698,58.005,57.9347,57.9523,54607.0
2016-06-06 12:00:00,65.94,65.99,65.93,65.96,58843.0,57.9523,57.9962,57.9435,57.9698,58843.0
2016-06-06 12:10:00,65.96,65.98,65.88,65.92,26865.0,57.9698,57.9874,57.8995,57.9347,26865.0
2016-06-06 12:20:00,65.92,65.97,65.89,65.91,29783.0,57.9347,57.9786,57.9083,57.9259,29783.0
2016-06-06 12:30:00,65.9,66.02,65.87,65.96,60472.0,57.9171,58.0226,57.8907,57.9698,60472.0
2016-06-06 12:40:00,65.97,66.01,65.87,65.88,47600.0,57.9786,58.0138,57.8907,57.8995,47600.0
2016-06-06 12:50:00,65.88,65.89,65.76,65.86,76953.0,57.8995,57.9083,57.7941,57.882,76953.0
2016-06-06 13:00:00,65.86,65.92,65.84,65.91,76771.0,57.882,57.9347,57.8644,57.9259,76771.0
2016-06-06 13:10:00,65.91,65.99,65.91,65.94,43015.0,57.9259,57.9962,57.9259,57.9523,43015.0
2016-06-06 13:20:00,65.95,66.0,65.94,66.0,45373.0,57.9611,58.005,57.9523,58.005,45373.0
2016-06-06 13:30:00,65.99,66.01,65.95,65.95,69196.0,57.9962,58.0138,57.9611,57.9611,69196.0
2016-06-06 13:40:00,65.95,66.01,65.94,66.01,47486.0,57.9611,58.0138,57.9523,58.0138,47486.0
2016-06-06 13:50:00,66.0,66.08,66.0,66.04,90567.0,58.005,58.0753,58.005,58.0401,90567.0
2016-06-06 14:00:00,66.04,66.08,66.02,66.05,71551.0,58.0401,58.0753,58.0226,58.0489,71551.0
2016-06-06 14:10:00,66.06,66.08,66.02,66.05,55827.0,58.0577,58.0753,58.0226,58.0489,55827.0
2016-06-06 14:20:00,66.05,66.19,66.04,66.19,64274.0,58.0489,58.172,58.0401,58.172,64274.0
2016-06-06 14:30:00,66.18,66.2,66.12,66.14,52751.0,58.1632,58.1808,58.1105,58.128,52751.0
2016-06-06 14:40:00,66.14,66.14,66.09,66.14,78621.0,58.128,58.128,58.0841,58.128,78621.0
2016-06-06 14:50:00,66.14,66.2,66.1,66.12,57034.0,58.128,58.1808,58.0929,58.1105,57034.0
2016-06-06 15:00:00,66.12,66.15,66.06,66.06,84663.0,58.1105,58.1368,58.0577,58.0577,84663.0
2016-06-06 15:10:00,66.07,66.12,66.06,66.09,70655.0,58.0665,58.1105,58.0577,58.0841,70655.0
2016-06-06 15:20:00,66.08,66.09,66.03,66.06,100246.0,58.0753,58.0841,58.0314,58.0577,100246.0
2016-06-06 15:30:00,66.05,66.1,66.03,66.07,95188.0,58.0489,58.0929,58.0314,58.0665,95188.0
2016-06-06 15:40:00,66.08,66.12,66.06,66.06,131046.0,58.0753,58.1105,58.0577,58.0577,131046.0
2016-06-06 15:50:00,66.06,66.06,65.94,65.95,290142.0,58.0577,58.0577,57.9523,57.9611,290142.0
2016-06-07 09:30:00,66.15,66.26,66.03,66.26,74418.0,58.1368,58.2335,58.0314,58.2335,74418.0
2016-06-07 09:40:00,66.26,66.33,66.13,66.25,179115.0,58.2335,58.295,58.1192,58.2247,179115.0
2016-06-07 09:50:00,66.24,66.34,66.15,66.27,157238.0,58.2159,58.3038,58.1368,58.2423,157238.0
2016-06-07 10:00:00,66.27,66.48,66.26,66.42,142293.0,58.2423,58.4268,58.2335,58.3741,142293.0
2016-06-07 10:10:00,66.41,66.6,66.4,66.56,155709.0,58.3653,58.5323,58.3565,58.4972,155709.0
2016-06-07 10:20:00,66.57,66.57,66.48,66.51,112864.0,58.5059,58.5059,58.4268,58.4532,112864.0
2016-06-07 10:30:00,66.5,66.52,66.41,66.46,105122.0,58.4444,58.462,58.3653,58.4093,105122.0
2016-06-07 10:40:00,66.46,66.5,66.36,66.36,70855.0,58.4093,58.4444,58.3214,58.3214,70855.0
2016-06-07 10:50:00,66.36,66.4,66.3,66.32,98590.0,58.3214,58.3565,58.2687,58.2862,98590.0
2016-06-07 11:00:00,66.31,66.35,66.28,66.31,65707.0,58.2774,58.3126,58.2511,58.2774,65707.0
2016-06-07 11:10:00,66.31,66.35,66.21,66.24,76546.0,58.2774,58.3126,58.1896,58.2159,76546.0
2016-06-07 11:20:00,66.24,66.3,66.2,66.26,120964.0,58.2159,58.2687,58.1808,58.2335,120964.0
2016-06-07 11:30:00,66.27,66.39,66.26,66.33,53818.0,58.2423,58.3478,58.2335,58.295,53818.0
2016-06-07 11:40:00,66.32,66.43,66.29,66.38,39047.0,58.2862,58.3829,58.2599,58.339,39047.0
2016-06-07 11:50:00,66.36,66.4,66.36,66.38,37432.0,58.3214,58.3565,58.3214,58.339,37432.0
2016-06-07 12:00:00,66.38,66.42,66.38,66.38,38417.0,58.339,58.3741,58.339,58.339,38417.0
2016-06-07 12:10:00,66.39,66.41,66.31,66.39,135705.0,58.3478,58.3653,58.2774,58.3478,135705.0
2016-06-07 12:20:00,66.38,66.42,66.38,66.39,26826.0,58.339,58.3741,58.339,58.3478,26826.0
2016-06-07 12:30:00,66.4,66.41,66.37,66.37,53974.0,58.3565,58.3653,58.3302,58.3302,53974.0
2016-06-07 12:40:00,66.38,66.39,66.34,66.34,24132.0,58.339,58.3478,58.3038,58.3038,24132.0
2016-06-07 12:50:00,66.33,66.33,66.28,66.33,41395.0,58.295,58.295,58.2511,58.295,41395.0
2016-06-07 13:00:00,66.34,66.36,66.29,66.3,36078.0,58.3038,58.3214,58.2599,58.2687,36078.0
2016-06-07 13:10:00,66.29,66.3,66.22,66.22,33473.0,58.2599,58.2687,58.1983,58.1983,33473.0
2016-06-07 13:20:00,66.23,66.25,66.22,66.23,54191.0,58.2071,58.2247,58.1983,58.2071,54191.0
2016-06-07 13:30:00,66.23,66.24,66.18,66.2,129097.0,58.2071,58.2159,58.1632,58.1808,129097.0
2016-06-07 13:40:00,66.2,66.25,66.17,66.24,129413.0,58.1808,58.2247,58.1544,58.2159,129413.0
2016-06-07 13:50:00,66.24,66.24,66.12,66.13,75142.0,58.2159,58.2159,58.1105,58.1192,75142.0
2016-06-07 14:00:00,66.14,66.24,66.13,66.23,93326.0,58.128,58.2159,58.1192,58.2071,93326.0
2016-06-07 14:10:00,66.23,66.24,66.2,66.2,31026.0,58.2071,58.2159,58.1808,58.1808,31026.0
2016-06-07 14:20:00,66.2,66.24,66.2,66.21,53995.0,58.1808,58.2159,58.1808,58.1896,53995.0
2016-06-07 14:30:00,66.21,66.23,66.17,66.19,72280.0,58.1896,58.2071,58.1544,58.172,72280.0
2016-06-07 14:40:00,66.19,66.21,66.16,66.19,32130.0,58.172,58.1896,58.1456,58.172,32130.0
2016-06-07 14:50:00,66.19,66.22,66.14,66.15,99788.0,58.172,58.1983,58.128,58.1368,99788.0
2016-06-07 15:00:00,66.15,66.19,66.13,66.13,54135.0,58.1368,58.172,58.1192,58.1192,54135.0
2016-06-07 15:10:00,66.13,66.14,66.1,66.1,35304.0,58.1192,58.128,58.0929,58.0929,35304.0
2016-06-07 15:20:00,66.11,66.13,66.08,66.11,53666.0,58.1017,58.1192,58.0753,58.1017,53666.0
2016-06-07 15:30:00,66.11,66.12,66.02,66.06,60592.0,58.1017,58.1105,58.0226,58.0577,60592.0
2016-06-07 15:40:00,66.06,66.06,65.93,65.94,82944.0,58.0577,58.0577,57.9435,57.9523,82944.0
2016-06-07 15:50:00,65.93,65.95,65.88,65.9,284594.0,57.9435,57.9611,57.8995,57.9171,284594.0
2016-06-08 09:30:00,65.94,66.34,65.94,66.28,94994.0,57.9523,58.3038,57.9523,58.2511,94994.0
2016-06-08 09:40:00,66.29,66.39,66.22,66.37,114671.0,58.2599,58.3478,58.1983,58.3302,114671.0
2016-06-08 09:50:00,66.38,66.58,66.31,66.38,144790.0,58.339,58.5147,58.2774,58.339,144790.0
2016-06-08 10:00:00,66.38,66.48,66.31,66.45,82484.0,58.339,58.4268,58.2774,58.4005,82484.0
2016-06-08 10:10:00,66.43,66.46,66.21,66.32,78944.0,58.3829,58.4093,58.1896,58.2862,78944.0
2016-06-08 10:20:00,66.32,66.38,66.21,66.23,40977.0,58.2862,58.339,58.1896,58.2071,40977.0
2016-06-08 10:30:00,66.22,66.29,66.11,66.13,63719.0,58.1983,58.2599,58.1017,58.1192,63719.0
2016-06-08 10:40:00,66.12,66.26,66.11,66.25,56229.0,58.1105,58.2335,58.1017,58.2247,56229.0
2016-06-08 10:50:00,66.25,66.31,66.13,66.16,77155.0,58.2247,58.2774,58.1192,58.1456,77155.0
2016-06-08 11:00:00,66.17,66.17,66.06,66.12,56025.0,58.1544,58.1544,58.0577,58.1105,56025.0
2016-06-08 11:10:00,66.12,66.17,66.09,66.15,60038.0,58.1105,58.1544,58.0841,58.1368,60038.0
2016-06-08 11:20:00,66.14,66.14,65.97,66.07,56002.0,58.128,58.128,57.9786,58.0665,56002.0
2016-06-08 11:30:00,66.07,66.22,66.07,66.22,43197.0,58.0665,58.1983,58.0665,58.1983,43197.0
2016-06-08 11:40:00,66.22,66.26,66.19,66.19,37911.0,58.1983,58.2335,58.172,58.172,37911.0
2016-06-08 11:50:00,66.19,66.2,66.12,66.14,34121.0,58.172,58.1808,58.1105,58.128,34121.0
2016-06-08 12:00:00,66.14,66.2,66.13,66.19,34183.0,58.128,58.1808,58.1192,58.172,34183.0
2016-06-08 12:10:00,66.19,66.22,66.12,66.12,32272.0,58.172,58.1983,58.1105,58.1105,32272.0
2016-06-08 12:20:00,66.13,66.2,66.12,66.17,28880.0,58.1192,58.1808,58.1105,58.1544,28880.0
2016-06-08 12:30:00,66.17,66.19,66.14,66.15,30619.0,58.1544,58.172,58.128,58.1368,30619.0
2016-06-08 12:40:00,66.13,66.15,66.12,66.13,28473.0,58.1192,58.1368,58.1105,58.1192,28473.0
2016-06-08 12:50:00,66.12,66.15,66.08,66.13,34203.0,58.1105,58.1368,58.0753,58.1192,34203.0
2016-06-08 13:00:00,66.12,66.21,66.11,66.19,33626.0,58.1105,58.1896,58.1017,58.172,33626.0
2016-06-08 13:10:00,66.19,66.22,66.15,66.19,42884.0,58.172,58.1983,58.1368,58.172,42884.0
2016-06-08 13:20:00,66.2,66.2,66.12,66.12,29336.0,58.1808,58.1808,58.1105,58.1105,29336.0
2016-06-08 13:30:00,66.12,66.16,66.1,66.14,27671.0,58.1105,58.1456,58.0929,58.128,27671.0
2016-06-08 13:40:00,66.15,66.17,66.12,66.16,26005.0,58.1368,58.1544,58.1105,58.1456,26005.0
2016-06-08 13:50:00,66.17,66.22,66.15,66.2,31149.0,58.1544,58.1983,58.1368,58.1808,31149.0
2016-06-08 14:00:00,66.2,66.21,66.06,66.06,55764.0,58.1808,58.1896,58.0577,58.0577,55764.0
2016-06-08 14:10:00,66.06,66.16,66.06,66.15,38460.0,58.0577,58.1456,58.0577,58.1368,38460.0
2016-06-08 14:20:00,66.15,66.23,66.14,66.22,45231.0,58.1368,58.2071,58.128,58.1983,45231.0
2016-06-08 14:30:00,66.23,66.28,66.2,66.27,47761.0,58.2071,58.2511,58.1808,58.2423,47761.0
2016-06-08 14:40:00,66.26,66.32,66.25,66.29,52736.0,58.2335,58.2862,58.2247,58.2599,52736.0
2016-06-08 14:50:00,66.3,66.35,66.26,66.28,43475.0,58.2687,58.3126,58.2335,58.2511,43475.0
2016-06-08 15:00:00,66.28,66.3,66.23,66.28,56851.0,58.2511,58.2687,58.2071,58.2511,56851.0
2016-06-08 15:10:00,66.28,66.29,66.24,66.26,36681.0,58.2511,58.2599,58.2159,58.2335,36681.0
2016-06-08 15:20:00,66.25,66.26,66.2,66.21,43359.0,58.2247,58.2335,58.1808,58.1896,43359.0
2016-06-08 15:30:00,66.22,66.29,66.22,66.28,56746.0,58.1983,58.2599,58.1983,58.2511,56746.0
2016-06-08 15:40:00,66.28,66.32,66.27,66.29,79307.0,58.2511,58.2862,58.2423,58.2599,79307.0
2016-06-08 15:50:00,66.29,66.3,66.23,66.25,148238.0,58.2599,58.2687,58.2071,58.2247,148238.0
2016-06-09 09:30:00,65.72,65.78,65.41,65.48,177122.0,57.7589,57.8116,57.4865,57.548,177122.0
2016-06-09 09:40:00,65.47,65.54,65.24,65.38,106821.0,57.5392,57.6007,57.3371,57.4601,106821.0
2016-06-09 09:50:00,65.39,65.46,65.17,65.23,155866.0,57.4689,57.5304,57.2755,57.3283,155866.0
2016-06-09 10:00:00,65.23,65.24,65.04,65.04,148416.0,57.3283,57.3371,57.1613,57.1613,148416.0
2016-06-09 10:10:00,65.03,65.09,64.95,64.96,130529.0,57.1525,57.2052,57.0822,57.091,130529.0
2016-06-09 10:20:00,64.96,65.1,64.9,65.04,92020.0,57.091,57.214,57.0382,57.1613,92020.0
2016-06-09 10:30:00,65.04,65.12,65.01,65.12,55029.0,57.1613,57.2316,57.1349,57.2316,55029.0
2016-06-09 10:40:00,65.12,65.2,65.09,65.14,53975.0,57.2316,57.3019,57.2052,57.2492,53975.0
2016-06-09 10:50:00,65.13,65.22,65.13,65.19,52000.0,57.2404,57.3195,57.2404,57.2931,52000.0
2016-06-09 11:00:00,65.18,65.27,65.17,65.26,106254.0,57.2843,57.3634,57.2755,57.3546,106254.0
2016-06-09 11:10:00,65.27,65.27,65.17,65.18,108710.0,57.3634,57.3634,57.2755,57.2843,108710.0
2016-06-09 11:20:00,65.18,65.22,65.11,65.19,99615.0,57.2843,57.3195,57.2228,57.2931,99615.0
2016-06-09 11:30:00,65.19,65.19,65.1,65.1,56997.0,57.2931,57.2931,57.214,57.214,56997.0
2016-06-09 11:40:00,65.1,65.14,65.06,65.08,52215.0,57.214,57.2492,57.1789,57.1964,52215.0
2016-06-09 11:50:00,65.08,65.13,65.06,65.12,77740.0,57.1964,57.2404,57.1789,57.2316,77740.0
2016-06-09 12:00:00,65.12,65.17,65.06,65.16,51033.0,57.2316,57.2755,57.1789,57.2667,51033.0
2016-06-09 12:10:00,65.16,65.22,65.14,65.2,43826.0,57.2667,57.3195,57.2492,57.3019,43826.0
2016-06-09 12:20:00,65.2,65.25,65.17,65.22,82235.0,57.3019,57.3458,57.2755,57.3195,82235.0
2016-06-09 12:30:00,65.22,65.26,65.22,65.26,33167.0,57.3195,57.3546,57.3195,57.3546,33167.0
2016-06-09 12:40:00,65.26,65.28,65.22,65.25,56186.0,57.3546,57.3722,57.3195,57.3458,56186.0
2016-06-09 12:50:00,65.25,65.37,65.24,65.34,58376.0,57.3458,57.4513,57.3371,57.4249,58376.0
2016-06-09 13:00:00,65.34,65.35,65.29,65.31,40227.0,57.4249,57.4337,57.381,57.3986,40227.0
2016-06-09 13:10:00,65.32,65.5,65.31,65.49,88238.0,57.4074,57.5656,57.3986,57.5568,88238.0
2016-06-09 13:20:00,65.49,65.51,65.47,65.5,55344.0,57.5568,57.5744,57.5392,57.5656,55344.0
2016-06-09 13:30:00,65.49,65.53,65.45,65.49,47626.0,57.5568,57.5919,57.5216,57.5568,47626.0
2016-06-09 13:40:00,65.49,65.5,65.43,65.49,93652.0,57.5568,57.5656,57.504,57.5568,93652.0
2016-06-09 13:50:00,65.49,65.56,65.44,65.55,135945.0,57.5568,57.6183,57.5128,57.6095,135945.0
2016-06-09 14:00:00,65.54,65.59,65.52,65.56,76867.0,57.6007,57.6447,57.5831,57.6183,76867.0
2016-06-09 14:10:00,65.57,65.69,65.56,65.67,73241.0,57.6271,57.7325,57.6183,57.715,73241.0
2016-06-09 14:20:00,65.67,65.73,65.64,65.7,118097.0,57.715,57.7677,57.6886,57.7413,118097.0
2016-06-09 14:30:00,65.7,65.71,65.65,65.7,47178.0,57.7413,57.7501,57.6974,57.7413,47178.0
2016-06-09 14:40:00,65.71,65.73,65.65,65.66,71239.0,57.7501,57.7677,57.6974,57.7062,71239.0
2016-06-09 14:50:00,65.65,65.71,65.64,65.67,46668.0,57.6974,57.7501,57.6886,57.715,46668.0
2016-06-09 15:00:00,65.68,65.78,65.67,65.76,63806.0,57.7238,57.8116,57.715,57.7941,63806.0
2016-06-09 15:10:00,65.76,65.77,65.65,65.68,99494.0,57.7941,57.8029,57.6974,57.7238,99494.0
2016-06-09 15:20:00,65.68,65.71,65.64,65.69,32591.0,57.7238,57.7501,57.6886,57.7325,32591.0
2016-06-09 15:30:00,65.69,65.75,65.69,65.73,75503.0,57.7325,57.7853,57.7325,57.7677,75503.0
2016-06-09 15:40:00,65.74,65.75,65.7,65.75,107546.0,57.7765,57.7853,57.7413,57.7853,107546.0
2016-06-09 15:50:00,65.75,65.77,65.69,65.69,295653.0,57.7853,57.8029,57.7325,57.7325,295653.0
2016-06-10 09:30:00,65.26,65.48,65.12,65.22,131385.0,57.3546,57.548,57.2316,57.3195,131385.0
2016-06-10 09:40:00,65.21,65.28,65.15,65.18,108512.0,57.3107,57.3722,57.258,57.2843,108512.0
2016-06-10 09:50:00,65.18,65.19,64.9,64.93,157902.0,57.2843,57.2931,57.0382,57.0646,157902.0
2016-06-10 10:00:00,64.94,64.99,64.75,64.78,107316.0,57.0734,57.1173,56.9064,56.9328,107316.0
2016-06-10 10:10:00,64.78,64.94,64.74,64.94,86911.0,56.9328,57.0734,56.8976,57.0734,86911.0
2016-06-10 10:20:00,64.94,65.08,64.92,64.97,244403.0,57.0734,57.1964,57.0558,57.0998,244403.0
2016-06-10 10:30:00,64.99,65.21,64.99,65.15,105830.0,57.1173,57.3107,57.1173,57.258,105830.0
2016-06-10 10:40:00,65.14,65.2,65.13,65.15,63492.0,57.2492,57.3019,57.2404,57.258,63492.0
2016-06-10 10:50:00,65.15,65.21,65.12,65.18,81535.0,57.258,57.3107,57.2316,57.2843,81535.0
2016-06-10 11:00:00,65.18,65.28,65.13,65.28,69499.0,57.2843,57.3722,57.2404,57.3722,69499.0
2016-06-10 11:10:00,65.28,65.43,65.27,65.43,104779.0,57.3722,57.504,57.3634,57.504,104779.0
2016-06-10 11:20:00,65.43,65.45,65.25,65.25,95110.0,57.504,57.5216,57.3458,57.3458,95110.0
2016-06-10 11:30:00,65.26,65.27,65.18,65.23,64304.0,57.3546,57.3634,57.2843,57.3283,64304.0
2016-06-10 11:40:00,65.22,65.27,65.19,65.2,55252.0,57.3195,57.3634,57.2931,57.3019,55252.0
2016-06-10 11:50:00,65.2,65.22,65.13,65.14,48228.0,57.3019,57.3195,57.2404,57.2492,48228.0
2016-06-10 12:00:00,65.15,65.2,65.03,65.05,48016.0,57.258,57.3019,57.1525,57.1701,48016.0
2016-06-10 12:10:00,65.03,65.06,64.96,64.96,53546.0,57.1525,57.1789,57.091,57.091,53546.0
2016-06-10 12:20:00,64.96,65.01,64.91,64.97,194443.0,57.091,57.1349,57.047,57.0998,194443.0
2016-06-10 12:30:00,64.97,64.99,64.93,64.96,91448.0,57.0998,57.1173,57.0646,57.091,91448.0
2016-06-10 12:40:00,64.95,65.01,64.95,64.99,35955.0,57.0822,57.1349,57.0822,57.1173,35955.0
2016-06-10 12:50:00,64.99,65.01,64.94,64.97,28345.0,57.1173,57.1349,57.0734,57.0998,28345.0
2016-06-10 13:00:00,64.95,64.97,64.9,64.93,29647.0,57.0822,57.0998,57.0382,57.0646,29647.0
2016-06-10 13:10:00,64.93,64.98,64.92,64.95,36907.0,57.0646,57.1086,57.0558,57.0822,36907.0
2016-06-10 13:20:00,64.96,65.05,64.94,65.01,32569.0,57.091,57.1701,57.0734,57.1349,32569.0
2016-06-10 13:30:00,65.0,65.0,64.87,64.88,49747.0,57.1261,57.1261,57.0119,57.0207,49747.0
2016-06-10 13:40:00,64.88,64.91,64.79,64.8,53836.0,57.0207,57.047,56.9416,56.9504,53836.0
2016-06-10 13:50:00,64.79,64.82,64.71,64.72,46767.0,56.9416,56.9679,56.8713,56.88,46767.0
2016-06-10 14:00:00,64.71,64.79,64.71,64.75,49631.0,56.8713,56.9416,56.8713,56.9064,49631.0
2016-06-10 14:10:00,64.75,64.79,64.71,64.77,56955.0,56.9064,56.9416,56.8713,56.924,56955.0
2016-06-10 14:20:00,64.77,64.86,64.76,64.83,64597.0,56.924,57.0031,56.9152,56.9767,64597.0
2016-06-10 14:30:00,64.83,64.94,64.81,64.93,71968.0,56.9767,57.0734,56.9591,57.0646,71968.0
2016-06-10 14:40:00,64.93,64.95,64.84,64.89,45831.0,57.0646,57.0822,56.9855,57.0295,45831.0
2016-06-10 14:50:00,64.89,64.92,64.86,64.91,72952.0,57.0295,57.0558,57.0031,57.047,72952.0
2016-06-10 15:00:00,64.9,64.91,64.79,64.82,68646.0,57.0382,57.047,56.9416,56.9679,68646.0
2016-06-10 15:10:00,64.82,64.86,64.78,64.84,67261.0,56.9679,57.0031,56.9328,56.9855,67261.0
2016-06-10 15:20:00,64.85,64.96,64.84,64.96,80587.0,56.9943,57.091,56.9855,57.091,80587.0
2016-06-10 15:30:00,64.95,65.0,64.93,64.95,98943.0,57.0822,57.1261,57.0646,57.0822,98943.0
2016-06-10 15:40:00,64.95,65.06,64.94,65.05,130943.0,57.0822,57.1789,57.0734,57.1701,130943.0
2016-06-10 15:50:00,65.05,65.06,64.97,64.98,214721.0,57.1701,57.1789,57.0998,57.1086,214721.0
2016-06-13 09:30:00,64.8,64.89,64.46,64.54,145899.0,56.9504,57.0295,56.6515,56.7219,145899.0
2016-06-13 09:40:00,64.56,64.8,64.56,64.8,241160.0,56.7394,56.9504,56.7394,56.9504,241160.0
2016-06-13 09:50:00,64.8,64.82,64.38,64.4,191468.0,56.9504,56.9679,56.5812,56.5988,191468.0
2016-06-13 10:00:00,64.39,64.6,64.38,64.47,204158.0,56.59,56.7746,56.5812,56.6603,204158.0
2016-06-13 10:10:00,64.46,64.5,64.29,64.31,426747.0,56.6515,56.6867,56.5021,56.5197,426747.0
2016-06-13 10:20:00,64.31,64.37,64.2,64.34,251454.0,56.5197,56.5724,56.423,56.5461,251454.0
2016-06-13 10:30:00,64.36,64.51,64.31,64.34,209200.0,56.5637,56.6955,56.5197,56.5461,209200.0
2016-06-13 10:40:00,64.33,64.48,64.32,64.37,149140.0,56.5373,56.6691,56.5285,56.5724,149140.0
2016-06-13 10:50:00,64.36,64.38,64.26,64.28,86353.0,56.5637,56.5812,56.4758,56.4933,86353.0
2016-06-13 11:00:00,64.28,64.3,64.07,64.11,197937.0,56.4933,56.5109,56.3088,56.3439,197937.0
2016-06-13 11:10:00,64.11,64.16,63.98,64.0,128321.0,56.3439,56.3879,56.2297,56.2473,128321.0
2016-06-13 11:20:00,63.99,64.03,63.95,63.99,107180.0,56.2385,56.2736,56.2033,56.2385,107180.0
2016-06-13 11:30:00,63.98,64.04,63.86,63.87,102874.0,56.2297,56.2824,56.1242,56.133,102874.0
2016-06-13 11:40:00,63.87,63.97,63.86,63.94,97703.0,56.133,56.2209,56.1242,56.1945,97703.0
2016-06-13 11:50:00,63.94,64.02,63.91,63.98,77221.0,56.1945,56.2648,56.1682,56.2297,77221.0
2016-06-13 12:00:00,63.98,64.11,63.96,64.09,50312.0,56.2297,56.3439,56.2121,56.3264,50312.0
2016-06-13 12:10:00,64.09,64.17,64.09,64.14,46493.0,56.3264,56.3967,56.3264,56.3703,46493.0
2016-06-13 12:20:00,64.14,64.21,64.01,64.05,164785.0,56.3703,56.4318,56.2561,56.2912,164785.0
2016-06-13 12:30:00,64.06,64.08,63.94,63.96,59750.0,56.3,56.3176,56.1945,56.2121,59750.0
2016-06-13 12:40:00,63.96,64.01,63.9,63.91,76386.0,56.2121,56.2561,56.1594,56.1682,76386.0
2016-06-13 12:50:00,63.91,63.94,63.87,63.88,101167.0,56.1682,56.1945,56.133,56.1418,101167.0
2016-06-13 13:00:00,63.89,63.95,63.88,63.93,55826.0,56.1506,56.2033,56.1418,56.1857,55826.0
2016-06-13 13:10:00,63.93,63.99,63.91,63.94,52700.0,56.1857,56.2385,56.1682,56.1945,52700.0
2016-06-13 13:20:00,63.94,63.99,63.92,63.94,65340.0,56.1945,56.2385,56.177,56.1945,65340.0
2016-06-13 13:30:00,63.94,63.94,63.8,63.83,108903.0,56.1945,56.1945,56.0715,56.0979,108903.0
2016-06-13 13:40:00,63.83,63.93,63.8,63.9,68594.0,56.0979,56.1857,56.0715,56.1594,68594.0
2016-06-13 13:50:00,63.9,63.9,63.69,63.73,113303.0,56.1594,56.1594,55.9748,56.01,113303.0
2016-06-13 14:00:00,63.73,63.77,63.71,63.73,92031.0,56.01,56.0451,55.9924,56.01,92031.0
2016-06-13 14:10:00,63.74,63.84,63.73,63.79,77552.0,56.0188,56.1066,56.01,56.0627,77552.0
2016-06-13 14:20:00,63.8,63.8,63.7,63.77,71825.0,56.0715,56.0715,55.9836,56.0451,71825.0
2016-06-13 14:30:00,63.76,63.87,63.72,63.83,54880.0,56.0363,56.133,56.0012,56.0979,54880.0
2016-06-13 14:40:00,63.83,63.89,63.81,63.84,71312.0,56.0979,56.1506,56.0803,56.1066,71312.0
2016-06-13 14:50:00,63.84,63.9,63.8,63.84,109981.0,56.1066,56.1594,56.0715,56.1066,109981.0
2016-06-13 15:00:00,63.84,63.89,63.75,63.75,109435.0,56.1066,56.1506,56.0276,56.0276,109435.0
2016-06-13 15:10:00,63.76,63.8,63.71,63.79,100537.0,56.0363,56.0715,55.9924,56.0627,100537.0
2016-06-13 15:20:00,63.79,63.84,63.76,63.79,113089.0,56.0627,56.1066,56.0363,56.0627,113089.0
2016-06-13 15:30:00,63.79,63.85,63.72,63.74,123554.0,56.0627,56.1154,56.0012,56.0188,123554.0
2016-06-13 15:40:00,63.74,63.74,63.66,63.7,176298.0,56.0188,56.0188,55.9485,55.9836,176298.0
2016-06-13 15:50:00,63.71,63.73,63.63,63.66,415601.0,55.9924,56.01,55.9221,55.9485,415601.0
2016-06-14 09:30:00,63.59,63.66,63.4,63.53,167470.0,55.8869,55.9485,55.7199,55.8342,167470.0
2016-06-14 09:40:00,63.52,63.54,63.09,63.1,192111.0,55.8254,55.843,55.4475,55.4563,192111.0
2016-06-14 09:50:00,63.09,63.09,62.59,62.71,406342.0,55.4475,55.4475,55.0081,55.1135,406342.0
2016-06-14 10:00:00,62.73,62.74,62.32,62.34,374142.0,55.1311,55.1399,54.7708,54.7884,374142.0
2016-06-14 10:10:00,62.34,62.38,61.91,61.95,420447.0,54.7884,54.8235,54.4104,54.4456,420447.0
2016-06-14 10:20:00,61.95,62.2,61.91,62.02,349256.0,54.4456,54.6653,54.4104,54.5071,349256.0
2016-06-14 10:30:00,62.0,62.02,61.77,61.98,304197.0,54.4895,54.5071,54.2874,54.472,304197.0
2016-06-14 10:40:00,61.98,62.0,61.6,61.65,292905.0,54.472,54.4895,54.138,54.1819,292905.0
2016-06-14 10:50:00,61.65,61.69,61.37,61.47,276311.0,54.1819,54.2171,53.9359,54.0237,276311.0
2016-06-14 11:00:00,61.47,61.57,61.24,61.56,525851.0,54.0237,54.1116,53.8216,54.1028,525851.0
2016-06-14 11:10:00,61.56,61.67,61.35,61.49,308855.0,54.1028,54.1995,53.9183,54.0413,308855.0
2016-06-14 11:20:00,61.5,61.56,61.18,61.22,285567.0,54.0501,54.1028,53.7689,53.804,285567.0
2016-06-14 11:30:00,61.24,61.32,61.12,61.24,317654.0,53.8216,53.8919,53.7161,53.8216,317654.0
2016-06-14 11:40:00,61.24,61.27,61.11,61.2,173639.0,53.8216,53.848,53.7074,53.7864,173639.0
2016-06-14 11:50:00,61.2,61.23,60.91,60.97,226950.0,53.7864,53.8128,53.5316,53.5843,226950.0
2016-06-14 12:00:00,60.96,61.15,60.93,61.12,229961.0,53.5755,53.7425,53.5492,53.7161,229961.0
2016-06-14 12:10:00,61.12,61.23,61.12,61.16,148054.0,53.7161,53.8128,53.7161,53.7513,148054.0
2016-06-14 12:20:00,61.16,61.38,61.16,61.33,216318.0,53.7513,53.9446,53.7513,53.9007,216318.0
2016-06-14 12:30:00,61.33,61.34,61.06,61.11,131882.0,53.9007,53.9095,53.6634,53.7074,131882.0
2016-06-14 12:40:00,61.11,61.13,60.91,60.96,146451.0,53.7074,53.7249,53.5316,53.5755,146451.0
2016-06-14 12:50:00,60.95,61.04,60.82,60.89,161151.0,53.5667,53.6458,53.4525,53.514,161151.0
2016-06-14 13:00:00,60.89,61.01,60.86,60.91,150529.0,53.514,53.6195,53.4876,53.5316,150529.0
2016-06-14 13:10:00,60.92,60.94,60.82,60.88,106367.0,53.5404,53.5579,53.4525,53.5052,106367.0
2016-06-14 13:20:00,60.88,61.09,60.87,61.03,193589.0,53.5052,53.6898,53.4964,53.637,193589.0
2016-06-14 13:30:00,61.03,61.24,61.03,61.14,209432.0,53.637,53.8216,53.637,53.7337,209432.0
2016-06-14 13:40:00,61.15,61.15,60.85,60.87,323133.0,53.7425,53.7425,53.4788,53.4964,323133.0
2016-06-14 13:50:00,60.87,61.08,60.8,61.07,224526.0,53.4964,53.681,53.4349,53.6722,224526.0
2016-06-14 14:00:00,61.08,61.14,60.8,60.83,226375.0,53.681,53.7337,53.4349,53.4613,226375.0
2016-06-14 14:10:00,60.82,60.99,60.71,60.96,281002.0,53.4525,53.6019,53.3558,53.5755,281002.0
2016-06-14 14:20:00,60.95,60.96,60.76,60.89,131175.0,53.5667,53.5755,53.3997,53.514,131175.0
2016-06-14 14:30:00,60.88,60.96,60.75,60.77,194581.0,53.5052,53.5755,53.391,53.4085,194581.0
2016-06-14 14:40:00,60.78,60.78,60.55,60.6,212548.0,53.4173,53.4173,53.2152,53.2591,212548.0
2016-06-14 14:50:00,60.61,60.63,60.38,60.47,231373.0,53.2679,53.2855,53.0658,53.1449,231373.0
2016-06-14 15:00:00,60.47,60.68,60.42,60.68,341499.0,53.1449,53.3294,53.1009,53.3294,341499.0
2016-06-14 15:10:00,60.68,60.75,60.57,60.72,287440.0,53.3294,53.391,53.2328,53.3646,287440.0
2016-06-14 15:20:00,60.73,61.05,60.71,61.05,388797.0,53.3734,53.6546,53.3558,53.6546,388797.0
2016-06-14 15:30:00,61.04,61.16,60.96,61.04,442693.0,53.6458,53.7513,53.5755,53.6458,442693.0
2016-06-14 15:40:00,61.03,61.05,60.86,60.95,346566.0,53.637,53.6546,53.4876,53.5667,346566.0
2016-06-14 15:50:00,60.95,61.1,60.92,61.05,733107.0,53.5667,53.6986,53.5404,53.6546,733107.0
2016-06-15 09:30:00,61.47,61.54,60.86,61.03,356106.0,54.0237,54.0853,53.4876,53.637,356106.0
2016-06-15 09:40:00,61.04,61.47,61.0,61.47,327345.0,53.6458,54.0237,53.6107,54.0237,327345.0
2016-06-15 09:50:00,61.47,61.76,61.47,61.76,306382.0,54.0237,54.2786,54.0237,54.2786,306382.0
2016-06-15 10:00:00,61.75,61.9,61.68,61.75,215427.0,54.2698,54.4017,54.2083,54.2698,215427.0
2016-06-15 10:10:00,61.75,61.9,61.73,61.87,157806.0,54.2698,54.4017,54.2522,54.3753,157806.0
2016-06-15 10:20:00,61.87,61.89,61.78,61.83,126564.0,54.3753,54.3929,54.2962,54.3401,126564.0
2016-06-15 10:30:00,61.83,62.11,61.83,62.04,199449.0,54.3401,54.5862,54.3401,54.5247,199449.0
2016-06-15 10:40:00,62.05,62.06,61.94,62.05,116425.0,54.5335,54.5423,54.4368,54.5335,116425.0
2016-06-15 10:50:00,62.06,62.12,62.02,62.08,99029.0,54.5423,54.595,54.5071,54.5598,99029.0
2016-06-15 11:00:00,62.08,62.16,62.04,62.09,96661.0,54.5598,54.6302,54.5247,54.5686,96661.0
2016-06-15 11:10:00,62.1,62.1,62.0,62.04,82613.0,54.5774,54.5774,54.4895,54.5247,82613.0
2016-06-15 11:20:00,62.04,62.04,61.87,61.88,93620.0,54.5247,54.5247,54.3753,54.3841,93620.0
2016-06-15 11:30:00,61.88,61.88,61.76,61.86,111731.0,54.3841,54.3841,54.2786,54.3665,111731.0
2016-06-15 11:40:00,61.86,61.9,61.81,61.9,46811.0,54.3665,54.4017,54.3226,54.4017,46811.0
2016-06-15 11:50:00,61.9,62.0,61.88,61.97,72423.0,54.4017,54.4895,54.3841,54.4632,72423.0
2016-06-15 12:00:00,61.97,61.97,61.78,61.79,89802.0,54.4632,54.4632,54.2962,54.305,89802.0
2016-06-15 12:10:00,61.78,61.8,61.73,61.78,45535.0,54.2962,54.3138,54.2522,54.2962,45535.0
2016-06-15 12:20:00,61.77,61.84,61.75,61.77,44640.0,54.2874,54.3489,54.2698,54.2874,44640.0
2016-06-15 12:30:00,61.77,61.8,61.7,61.73,44204.0,54.2874,54.3138,54.2259,54.2522,44204.0
2016-06-15 12:40:00,61.75,61.76,61.65,61.67,39661.0,54.2698,54.2786,54.1819,54.1995,39661.0
2016-06-15 12:50:00,61.67,61.68,61.6,61.66,90786.0,54.1995,54.2083,54.138,54.1907,90786.0
2016-06-15 13:00:00,61.65,61.68,61.62,61.67,72323.0,54.1819,54.2083,54.1556,54.1995,72323.0
2016-06-15 13:10:00,61.66,61.7,61.62,61.67,59085.0,54.1907,54.2259,54.1556,54.1995,59085.0
2016-06-15 13:20:00,61.67,61.76,61.65,61.76,48441.0,54.1995,54.2786,54.1819,54.2786,48441.0
2016-06-15 13:30:00,61.76,61.8,61.72,61.8,123037.0,54.2786,54.3138,54.2435,54.3138,123037.0
2016-06-15 13:40:00,61.8,61.83,61.75,61.77,84202.0,54.3138,54.3401,54.2698,54.2874,84202.0
2016-06-15 13:50:00,61.77,61.84,61.76,61.82,49606.0,54.2874,54.3489,54.2786,54.3313,49606.0
2016-06-15 14:00:00,61.82,61.99,61.53,61.53,154442.0,54.3313,54.4808,54.0765,54.0765,154442.0
2016-06-15 14:10:00,61.55,61.62,61.37,61.53,137205.0,54.0941,54.1556,53.9359,54.0765,137205.0
2016-06-15 14:20:00,61.53,61.56,61.41,61.42,104154.0,54.0765,54.1028,53.971,53.9798,104154.0
2016-06-15 14:30:00,61.41,61.53,61.35,61.5,76692.0,53.971,54.0765,53.9183,54.0501,76692.0
2016-06-15 14:40:00,61.5,61.63,61.47,61.59,113495.0,54.0501,54.1644,54.0237,54.1292,113495.0
2016-06-15 14:50:00,61.59,61.7,61.58,61.69,121109.0,54.1292,54.2259,54.1204,54.2171,121109.0
2016-06-15 15:00:00,61.68,61.77,61.66,61.73,102890.0,54.2083,54.2874,54.1907,54.2522,102890.0
2016-06-15 15:10:00,61.73,61.77,61.68,61.77,116762.0,54.2522,54.2874,54.2083,54.2874,116762.0
2016-06-15 15:20:00,61.76,61.86,61.76,61.77,141715.0,54.2786,54.3665,54.2786,54.2874,141715.0
2016-06-15 15:30:00,61.78,61.78,61.61,61.62,238675.0,54.2962,54.2962,54.1468,54.1556,238675.0
2016-06-15 15:40:00,61.62,61.64,61.49,61.5,296046.0,54.1556,54.1731,54.0413,54.0501,296046.0
2016-06-15 15:50:00,61.49,61.49,61.35,61.43,398593.0,54.0413,54.0413,53.9183,53.9886,398593.0
2016-06-16 09:30:00,60.94,61.12,60.78,60.89,167553.0,53.5579,53.7161,53.4173,53.514,167553.0
2016-06-16 09:40:00,60.89,60.9,60.76,60.87,150408.0,53.514,53.5228,53.3997,53.4964,150408.0
2016-06-16 09:50:00,60.85,60.94,60.68,60.68,114213.0,53.4788,53.5579,53.3294,53.3294,114213.0
2016-06-16 10:00:00,60.69,60.81,60.66,60.8,117951.0,53.3382,53.4437,53.3119,53.4349,117951.0
2016-06-16 10:10:00,60.81,61.02,60.79,60.85,155658.0,53.4437,53.6283,53.4261,53.4788,155658.0
2016-06-16 10:20:00,60.85,60.89,60.7,60.86,111001.0,53.4788,53.514,53.347,53.4876,111001.0
2016-06-16 10:30:00,60.85,60.85,60.7,60.75,99074.0,53.4788,53.4788,53.347,53.391,99074.0
2016-06-16 10:40:00,60.74,60.95,60.71,60.91,123447.0,53.3822,53.5667,53.3558,53.5316,123447.0
2016-06-16 10:50:00,60.91,60.92,60.78,60.84,82230.0,53.5316,53.5404,53.4173,53.4701,82230.0
2016-06-16 11:00:00,60.84,60.9,60.77,60.78,115838.0,53.4701,53.5228,53.4085,53.4173,115838.0
2016-06-16 11:10:00,60.79,60.79,60.69,60.71,105582.0,53.4261,53.4261,53.3382,53.3558,105582.0
2016-06-16 11:20:00,60.71,61.09,60.71,61.02,88740.0,53.3558,53.6898,53.3558,53.6283,88740.0
2016-06-16 11:30:00,61.03,61.09,60.97,61.08,341456.0,53.637,53.6898,53.5843,53.681,341456.0
2016-06-16 11:40:00,61.09,61.12,61.0,61.02,134026.0,53.6898,53.7161,53.6107,53.6283,134026.0
2016-06-16 11:50:00,61.01,61.05,60.95,60.98,153373.0,53.6195,53.6546,53.5667,53.5931,153373.0
2016-06-16 12:00:00,60.98,61.05,60.94,61.05,85269.0,53.5931,53.6546,53.5579,53.6546,85269.0
2016-06-16 12:10:00,61.04,61.13,60.95,61.11,66991.0,53.6458,53.7249,53.5667,53.7074,66991.0
2016-06-16 12:20:00,61.12,61.21,61.04,61.16,71473.0,53.7161,53.7952,53.6458,53.7513,71473.0
2016-06-16 12:30:00,61.16,61.34,61.15,61.33,76724.0,53.7513,53.9095,53.7425,53.9007,76724.0
2016-06-16 12:40:00,61.33,61.44,61.29,61.35,64844.0,53.9007,53.9974,53.8655,53.9183,64844.0
2016-06-16 12:50:00,61.35,61.37,61.28,61.33,68490.0,53.9183,53.9359,53.8568,53.9007,68490.0
2016-06-16 13:00:00,61.33,61.46,61.33,61.46,123893.0,53.9007,54.015,53.9007,54.015,123893.0
2016-06-16 13:10:00,61.46,61.54,61.41,61.48,65081.0,54.015,54.0853,53.971,54.0325,65081.0
2016-06-16 13:20:00,61.48,61.54,61.44,61.48,56632.0,54.0325,54.0853,53.9974,54.0325,56632.0
2016-06-16 13:30:00,61.49,61.56,61.42,61.55,84510.0,54.0413,54.1028,53.9798,54.0941,84510.0
2016-06-16 13:40:00,61.56,61.56,61.47,61.51,95403.0,54.1028,54.1028,54.0237,54.0589,95403.0
2016-06-16 13:50:00,61.51,61.55,61.47,61.52,68180.0,54.0589,54.0941,54.0237,54.0677,68180.0
2016-06-16 14:00:00,61.51,61.57,61.48,61.57,75919.0,54.0589,54.1116,54.0325,54.1116,75919.0
2016-06-16 14:10:00,61.57,61.81,61.55,61.78,79661.0,54.1116,54.3226,54.0941,54.2962,79661.0
2016-06-16 14:20:00,61.78,61.79,61.66,61.68,128611.0,54.2962,54.305,54.1907,54.2083,128611.0
2016-06-16 14:30:00,61.69,61.74,61.64,61.68,53682.0,54.2171,54.261,54.1731,54.2083,53682.0
2016-06-16 14:40:00,61.68,61.8,61.68,61.8,78417.0,54.2083,54.3138,54.2083,54.3138,78417.0
2016-06-16 14:50:00,61.8,61.92,61.77,61.86,137151.0,54.3138,54.4192,54.2874,54.3665,137151.0
2016-06-16 15:00:00,61.85,61.95,61.84,61.94,157727.0,54.3577,54.4456,54.3489,54.4368,157727.0
2016-06-16 15:10:00,61.94,61.99,61.91,61.96,141546.0,54.4368,54.4808,54.4104,54.4544,141546.0
2016-06-16 15:20:00,61.95,62.11,61.94,62.08,140862.0,54.4456,54.5862,54.4368,54.5598,140862.0
2016-06-16 15:30:00,62.08,62.09,61.99,62.03,119085.0,54.5598,54.5686,54.4808,54.5159,119085.0
2016-06-16 15:40:00,62.04,62.08,61.95,61.96,199327.0,54.5247,54.5598,54.4456,54.4544,199327.0
2016-06-16 15:50:00,61.97,61.98,61.87,61.93,455035.0,54.4632,54.472,54.3753,54.428,455035.0
2016-06-17 09:30:00,61.93,62.18,61.85,62.06,1161160.0,54.428,54.6477,54.3577,54.5423,1161160.0
2016-06-17 09:40:00,62.05,62.17,61.99,62.11,112850.0,54.5335,54.6389,54.4808,54.5862,112850.0
2016-06-17 09:50:00,62.11,62.29,62.09,62.28,85709.0,54.5862,54.7444,54.5686,54.7356,85709.0
2016-06-17 10:00:00,62.29,62.29,62.11,62.16,90437.0,54.7444,54.7444,54.5862,54.6302,90437.0
2016-06-17 10:10:00,62.15,62.43,62.15,62.4,74585.0,54.6214,54.8675,54.6214,54.8411,74585.0
2016-06-17 10:20:00,62.4,62.42,62.11,62.12,124428.0,54.8411,54.8587,54.5862,54.595,124428.0
2016-06-17 10:30:00,62.12,62.13,61.91,61.99,140450.0,54.595,54.6038,54.4104,54.4808,140450.0
2016-06-17 10:40:00,61.99,62.14,61.98,62.11,48277.0,54.4808,54.6126,54.472,54.5862,48277.0
2016-06-17 10:50:00,62.1,62.15,62.07,62.13,44680.0,54.5774,54.6214,54.5511,54.6038,44680.0
2016-06-17 11:00:00,62.12,62.14,62.01,62.02,72212.0,54.595,54.6126,54.4983,54.5071,72212.0
2016-06-17 11:10:00,62.03,62.04,61.81,61.91,86544.0,54.5159,54.5247,54.3226,54.4104,86544.0
2016-06-17 11:20:00,61.91,61.97,61.75,61.76,78998.0,54.4104,54.4632,54.2698,54.2786,78998.0
2016-06-17 11:30:00,61.75,61.81,61.7,61.78,132517.0,54.2698,54.3226,54.2259,54.2962,132517.0
2016-06-17 11:40:00,61.78,61.87,61.78,61.8,74202.0,54.2962,54.3753,54.2962,54.3138,74202.0
2016-06-17 11:50:00,61.8,61.82,61.65,61.71,50714.0,54.3138,54.3313,54.1819,54.2347,50714.0
2016-06-17 12:00:00,61.72,61.83,61.72,61.81,63595.0,54.2435,54.3401,54.2435,54.3226,63595.0
2016-06-17 12:10:00,61.81,61.84,61.72,61.75,45061.0,54.3226,54.3489,54.2435,54.2698,45061.0
2016-06-17 12:20:00,61.75,61.79,61.71,61.77,36434.0,54.2698,54.305,54.2347,54.2874,36434.0
2016-06-17 12:30:00,61.77,61.78,61.7,61.72,38466.0,54.2874,54.2962,54.2259,54.2435,38466.0
2016-06-17 12:40:00,61.72,61.75,61.63,61.63,43220.0,54.2435,54.2698,54.1644,54.1644,43220.0
2016-06-17 12:50:00,61.64,61.7,61.61,61.69,53563.0,54.1731,54.2259,54.1468,54.2171,53563.0
2016-06-17 13:00:00,61.69,61.73,61.63,61.73,63421.0,54.2171,54.2522,54.1644,54.2522,63421.0
2016-06-17 13:10:00,61.73,61.73,61.66,61.69,32914.0,54.2522,54.2522,54.1907,54.2171,32914.0
2016-06-17 13:20:00,61.7,61.75,61.68,61.71,51681.0,54.2259,54.2698,54.2083,54.2347,51681.0
2016-06-17 13:30:00,61.69,61.73,61.67,61.71,49368.0,54.2171,54.2522,54.1995,54.2347,49368.0
2016-06-17 13:40:00,61.71,61.77,61.7,61.76,39154.0,54.2347,54.2874,54.2259,54.2786,39154.0
2016-06-17 13:50:00,61.77,61.81,61.74,61.77,55301.0,54.2874,54.3226,54.261,54.2874,55301.0
2016-06-17 14:00:00,61.76,61.82,61.67,61.69,50978.0,54.2786,54.3313,54.1995,54.2171,50978.0
2016-06-17 14:10:00,61.7,61.8,61.7,61.74,56003.0,54.2259,54.3138,54.2259,54.261,56003.0
2016-06-17 14:20:00,61.74,61.84,61.72,61.81,75924.0,54.261,54.3489,54.2435,54.3226,75924.0
2016-06-17 14:30:00,61.82,61.95,61.79,61.93,53236.0,54.3313,54.4456,54.305,54.428,53236.0
2016-06-17 14:40:00,61.92,61.99,61.88,61.96,71636.0,54.4192,54.4808,54.3841,54.4544,71636.0
2016-06-17 14:50:00,61.96,61.99,61.89,61.89,44466.0,54.4544,54.4808,54.3929,54.3929,44466.0
2016-06-17 15:00:00,61.9,61.93,61.83,61.83,56471.0,54.4017,54.428,54.3401,54.3401,56471.0
2016-06-17 15:10:00,61.84,61.85,61.73,61.78,185344.0,54.3489,54.3577,54.2522,54.2962,185344.0
2016-06-17 15:20:00,61.79,61.89,61.78,61.87,94954.0,54.305,54.3929,54.2962,54.3753,94954.0
2016-06-17 15:30:00,61.88,61.93,61.83,61.88,125170.0,54.3841,54.428,54.3401,54.3841,125170.0
2016-06-17 15:40:00,61.88,61.92,61.82,61.9,248367.0,54.3841,54.4192,54.3313,54.4017,248367.0
2016-06-17 15:50:00,61.9,61.9,61.81,61.85,377558.0,54.4017,54.4017,54.3226,54.3577,377558.0
2016-06-20 09:30:00,62.65,63.12,62.45,62.83,205019.0,55.0608,55.4739,54.885,55.219,205019.0
2016-06-20 09:40:00,62.83,62.93,62.69,62.78,150370.0,55.219,55.3069,55.096,55.1751,150370.0
2016-06-20 09:50:00,62.78,62.85,62.71,62.75,137858.0,55.1751,55.2366,55.1135,55.1487,137858.0
2016-06-20 10:00:00,62.74,63.14,62.73,63.13,122062.0,55.1399,55.4914,55.1311,55.4827,122062.0
2016-06-20 10:10:00,63.13,63.33,63.11,63.3,174112.0,55.4827,55.6584,55.4651,55.6321,174112.0
2016-06-20 10:20:00,63.3,63.41,63.3,63.41,130566.0,55.6321,55.7287,55.6321,55.7287,130566.0
2016-06-20 10:30:00,63.4,63.41,63.02,63.02,138177.0,55.7199,55.7287,55.386,55.386,138177.0
2016-06-20 10:40:00,63.03,63.21,63.02,63.17,59341.0,55.3948,55.553,55.386,55.5178,59341.0
2016-06-20 10:50:00,63.17,63.2,63.1,63.1,91920.0,55.5178,55.5442,55.4563,55.4563,91920.0
2016-06-20 11:00:00,63.09,63.11,62.94,62.99,75291.0,55.4475,55.4651,55.3157,55.3596,75291.0
2016-06-20 11:10:00,63.0,63.02,62.82,62.86,53583.0,55.3684,55.386,55.2102,55.2454,53583.0
2016-06-20 11:20:00,62.87,62.88,62.75,62.77,61913.0,55.2542,55.2629,55.1487,55.1663,61913.0
2016-06-20 11:30:00,62.77,62.82,62.75,62.81,85796.0,55.1663,55.2102,55.1487,55.2014,85796.0
2016-06-20 11:40:00,62.81,62.83,62.7,62.71,48076.0,55.2014,55.219,55.1047,55.1135,48076.0
2016-06-20 11:50:00,62.71,62.87,62.71,62.86,44455.0,55.1135,55.2542,55.1135,55.2454,44455.0
2016-06-20 12:00:00,62.87,62.98,62.83,62.96,49832.0,55.2542,55.3508,55.219,55.3332,49832.0
2016-06-20 12:10:00,62.97,62.98,62.9,62.95,38438.0,55.342,55.3508,55.2805,55.3245,38438.0
2016-06-20 12:20:00,62.95,62.98,62.88,62.91,35565.0,55.3245,55.3508,55.2629,55.2893,35565.0
2016-06-20 12:30:00,62.92,62.97,62.92,62.94,31701.0,55.2981,55.342,55.2981,55.3157,31701.0
2016-06-20 12:40:00,62.93,62.94,62.86,62.92,29571.0,55.3069,55.3157,55.2454,55.2981,29571.0
2016-06-20 12:50:00,62.91,62.98,62.91,62.94,42303.0,55.2893,55.3508,55.2893,55.3157,42303.0
2016-06-20 13:00:00,62.94,62.96,62.9,62.92,48621.0,55.3157,55.3332,55.2805,55.2981,48621.0
2016-06-20 13:10:00,62.92,62.95,62.75,62.8,61816.0,55.2981,55.3245,55.1487,55.1926,61816.0
2016-06-20 13:20:00,62.79,62.8,62.65,62.66,50576.0,55.1838,55.1926,55.0608,55.0696,50576.0
2016-06-20 13:30:00,62.65,62.7,62.61,62.67,38993.0,55.0608,55.1047,55.0256,55.0784,38993.0
2016-06-20 13:40:00,62.68,62.69,62.63,62.66,55099.0,55.0872,55.096,55.0432,55.0696,55099.0
2016-06-20 13:50:00,62.65,62.73,62.65,62.66,54102.0,55.0608,55.1311,55.0608,55.0696,54102.0
2016-06-20 14:00:00,62.65,62.67,62.55,62.59,79752.0,55.0608,55.0784,54.9729,55.0081,79752.0
2016-06-20 14:10:00,62.58,62.63,62.49,62.51,71460.0,54.9993,55.0432,54.9202,54.9378,71460.0
2016-06-20 14:20:00,62.51,62.52,62.42,62.45,80828.0,54.9378,54.9465,54.8587,54.885,80828.0
2016-06-20 14:30:00,62.45,62.49,62.42,62.44,69485.0,54.885,54.9202,54.8587,54.8762,69485.0
2016-06-20 14:40:00,62.44,62.48,62.39,62.47,85850.0,54.8762,54.9114,54.8323,54.9026,85850.0
2016-06-20 14:50:00,62.47,62.55,62.44,62.52,75938.0,54.9026,54.9729,54.8762,54.9465,75938.0
2016-06-20 15:00:00,62.53,62.54,62.43,62.47,158781.0,54.9553,54.9641,54.8675,54.9026,158781.0
2016-06-20 15:10:00,62.47,62.47,62.41,62.43,125182.0,54.9026,54.9026,54.8499,54.8675,125182.0
2016-06-20 15:20:00,62.43,62.44,62.35,62.35,90936.0,54.8675,54.8762,54.7971,54.7971,90936.0
2016-06-20 15:30:00,62.35,62.38,62.34,62.36,122673.0,54.7971,54.8235,54.7884,54.8059,122673.0
2016-06-20 15:40:00,62.36,62.41,62.29,62.29,173402.0,54.8059,54.8499,54.7444,54.7444,173402.0
2016-06-20 15:50:00,62.29,62.32,62.23,62.28,196591.0,54.7444,54.7708,54.6917,54.7356,196591.0
2016-06-21 09:30:00,62.3,62.47,62.11,62.18,121431.0,54.7532,54.9026,54.5862,54.6477,121431.0
2016-06-21 09:40:00,62.17,62.22,62.03,62.11,83400.0,54.6389,54.6829,54.5159,54.5862,83400.0
2016-06-21 09:50:00,62.11,62.35,62.08,62.21,152839.0,54.5862,54.7971,54.5598,54.6741,152839.0
2016-06-21 10:00:00,62.22,62.22,61.95,62.05,85175.0,54.6829,54.6829,54.4456,54.5335,85175.0
2016-06-21 10:10:00,62.04,62.25,61.97,61.97,80005.0,54.5247,54.7093,54.4632,54.4632,80005.0
2016-06-21 10:20:00,61.98,62.07,61.75,62.05,97651.0,54.472,54.5511,54.2698,54.5335,97651.0
2016-06-21 10:30:00,62.04,62.08,61.89,61.89,77188.0,54.5247,54.5598,54.3929,54.3929,77188.0
2016-06-21 10:40:00,61.89,62.0,61.82,61.92,63525.0,54.3929,54.4895,54.3313,54.4192,63525.0
2016-06-21 10:50:00,61.92,62.07,61.89,61.97,53503.0,54.4192,54.5511,54.3929,54.4632,53503.0
2016-06-21 11:00:00,61.97,62.14,61.97,62.08,63562.0,54.4632,54.6126,54.4632,54.5598,63562.0
2016-06-21 11:10:00,62.08,62.17,61.99,62.08,82880.0,54.5598,54.6389,54.4808,54.5598,82880.0
2016-06-21 11:20:00,62.09,62.13,62.02,62.1,60992.0,54.5686,54.6038,54.5071,54.5774,60992.0
2016-06-21 11:30:00,62.1,62.1,61.95,62.0,43252.0,54.5774,54.5774,54.4456,54.4895,43252.0
2016-06-21 11:40:00,61.99,61.99,61.9,61.92,57912.0,54.4808,54.4808,54.4017,54.4192,57912.0
2016-06-21 11:50:00,61.91,61.98,61.83,61.95,96316.0,54.4104,54.472,54.3401,54.4456,96316.0
2016-06-21 12:00:00,61.95,61.98,61.87,61.94,72372.0,54.4456,54.472,54.3753,54.4368,72372.0
2016-06-21 12:10:00,61.93,61.99,61.9,61.98,46644.0,54.428,54.4808,54.4017,54.472,46644.0
2016-06-21 12:20:00,61.98,62.07,61.96,62.05,47313.0,54.472,54.5511,54.4544,54.5335,47313.0
2016-06-21 12:30:00,62.06,62.07,62.03,62.03,51121.0,54.5423,54.5511,54.5159,54.5159,51121.0
2016-06-21 12:40:00,62.03,62.05,62.01,62.02,29513.0,54.5159,54.5335,54.4983,54.5071,29513.0
2016-06-21 12:50:00,62.02,62.05,62.01,62.02,33169.0,54.5071,54.5335,54.4983,54.5071,33169.0
2016-06-21 13:00:00,62.03,62.16,62.01,62.13,37239.0,54.5159,54.6302,54.4983,54.6038,37239.0
2016-06-21 13:10:00,62.13,62.16,62.08,62.13,36385.0,54.6038,54.6302,54.5598,54.6038,36385.0
2016-06-21 13:20:00,62.13,62.13,62.03,62.06,37935.0,54.6038,54.6038,54.5159,54.5423,37935.0
2016-06-21 13:30:00,62.07,62.12,62.02,62.05,36381.0,54.5511,54.595,54.5071,54.5335,36381.0
2016-06-21 13:40:00,62.05,62.1,62.05,62.06,37510.0,54.5335,54.5774,54.5335,54.5423,37510.0
2016-06-21 13:50:00,62.07,62.12,62.05,62.11,87593.0,54.5511,54.595,54.5335,54.5862,87593.0
2016-06-21 14:00:00,62.11,62.22,62.07,62.22,51318.0,54.5862,54.6829,54.5511,54.6829,51318.0
2016-06-21 14:10:00,62.22,62.35,62.21,62.33,70300.0,54.6829,54.7971,54.6741,54.7796,70300.0
2016-06-21 14:20:00,62.34,62.37,62.3,62.35,60520.0,54.7884,54.8147,54.7532,54.7971,60520.0
2016-06-21 14:30:00,62.35,62.47,62.31,62.45,43344.0,54.7971,54.9026,54.762,54.885,43344.0
2016-06-21 14:40:00,62.46,62.47,62.43,62.45,39575.0,54.8938,54.9026,54.8675,54.885,39575.0
2016-06-21 14:50:00,62.44,62.48,62.41,62.42,49085.0,54.8762,54.9114,54.8499,54.8587,49085.0
2016-06-21 15:00:00,62.42,62.43,62.34,62.37,49596.0,54.8587,54.8675,54.7884,54.8147,49596.0
2016-06-21 15:10:00,62.38,62.45,62.33,62.43,48517.0,54.8235,54.885,54.7796,54.8675,48517.0
2016-06-21 15:20:00,62.43,62.46,62.39,62.44,71978.0,54.8675,54.8938,54.8323,54.8762,71978.0
2016-06-21 15:30:00,62.44,62.44,62.36,62.39,63247.0,54.8762,54.8762,54.8059,54.8323,63247.0
2016-06-21 15:40:00,62.38,62.41,62.3,62.39,72056.0,54.8235,54.8499,54.7532,54.8323,72056.0
2016-06-21 15:50:00,62.39,62.41,62.29,62.3,243823.0,54.8323,54.8499,54.7444,54.7532,243823.0
2016-06-22 09:30:00,62.29,62.64,62.25,62.5,102333.0,54.7444,55.052,54.7093,54.929,102333.0
2016-06-22 09:40:00,62.54,62.64,62.45,62.59,86223.0,54.9641,55.052,54.885,55.0081,86223.0
2016-06-22 09:50:00,62.61,62.62,62.36,62.36,99899.0,55.0256,55.0344,54.8059,54.8059,99899.0
2016-06-22 10:00:00,62.34,62.52,62.21,62.46,170236.0,54.7884,54.9465,54.6741,54.8938,170236.0
2016-06-22 10:10:00,62.46,62.52,62.44,62.47,38299.0,54.8938,54.9465,54.8762,54.9026,38299.0
2016-06-22 10:20:00,62.46,62.46,62.35,62.38,40081.0,54.8938,54.8938,54.7971,54.8235,40081.0
2016-06-22 10:30:00,62.37,62.48,62.29,62.41,64041.0,54.8147,54.9114,54.7444,54.8499,64041.0
2016-06-22 10:40:00,62.41,62.52,62.39,62.48,39423.0,54.8499,54.9465,54.8323,54.9114,39423.0
2016-06-22 10:50:00,62.49,62.57,62.48,62.5,70164.0,54.9202,54.9905,54.9114,54.929,70164.0
2016-06-22 11:00:00,62.5,62.53,62.39,62.41,106332.0,54.929,54.9553,54.8323,54.8499,106332.0
2016-06-22 11:10:00,62.4,62.46,62.39,62.44,98253.0,54.8411,54.8938,54.8323,54.8762,98253.0
2016-06-22 11:20:00,62.44,62.5,62.42,62.45,70051.0,54.8762,54.929,54.8587,54.885,70051.0
2016-06-22 11:30:00,62.44,62.45,62.2,62.31,83379.0,54.8762,54.885,54.6653,54.762,83379.0
2016-06-22 11:40:00,62.3,62.3,62.2,62.25,55129.0,54.7532,54.7532,54.6653,54.7093,55129.0
2016-06-22 11:50:00,62.24,62.29,62.23,62.26,60725.0,54.7005,54.7444,54.6917,54.718,60725.0
2016-06-22 12:00:00,62.26,62.29,62.19,62.23,48295.0,54.718,54.7444,54.6565,54.6917,48295.0
2016-06-22 12:10:00,62.23,62.28,62.21,62.21,43065.0,54.6917,54.7356,54.6741,54.6741,43065.0
2016-06-22 12:20:00,62.21,62.23,62.06,62.14,79798.0,54.6741,54.6917,54.5423,54.6126,79798.0
2016-06-22 12:30:00,62.14,62.2,62.12,62.15,42502.0,54.6126,54.6653,54.595,54.6214,42502.0
2016-06-22 12:40:00,62.14,62.2,62.1,62.11,76350.0,54.6126,54.6653,54.5774,54.5862,76350.0
2016-06-22 12:50:00,62.11,62.16,62.08,62.14,47455.0,54.5862,54.6302,54.5598,54.6126,47455.0
2016-06-22 13:00:00,62.13,62.14,61.95,61.95,54724.0,54.6038,54.6126,54.4456,54.4456,54724.0
2016-06-22 13:10:00,61.94,62.02,61.93,61.99,46805.0,54.4368,54.5071,54.428,54.4808,46805.0
2016-06-22 13:20:00,61.98,62.04,61.92,62.03,41917.0,54.472,54.5247,54.4192,54.5159,41917.0
2016-06-22 13:30:00,62.03,62.08,62.0,62.08,43732.0,54.5159,54.5598,54.4895,54.5598,43732.0
2016-06-22 13:40:00,62.07,62.09,62.01,62.06,52299.0,54.5511,54.5686,54.4983,54.5423,52299.0
2016-06-22 13:50:00,62.05,62.11,62.03,62.03,51143.0,54.5335,54.5862,54.5159,54.5159,51143.0
2016-06-22 14:00:00,62.02,62.08,62.0,62.02,47720.0,54.5071,54.5598,54.4895,54.5071,47720.0
2016-06-22 14:10:00,62.02,62.04,61.97,61.99,111617.0,54.5071,54.5247,54.4632,54.4808,111617.0
2016-06-22 14:20:00,61.98,62.04,61.94,62.0,65937.0,54.472,54.5247,54.4368,54.4895,65937.0
2016-06-22 14:30:00,62.0,62.02,61.93,61.97,72633.0,54.4895,54.5071,54.428,54.4632,72633.0
2016-06-22 14:40:00,61.97,61.98,61.91,61.93,39097.0,54.4632,54.472,54.4104,54.428,39097.0
2016-06-22 14:50:00,61.93,62.02,61.93,61.99,72910.0,54.428,54.5071,54.428,54.4808,72910.0
2016-06-22 15:00:00,62.0,62.08,61.97,61.99,57792.0,54.4895,54.5598,54.4632,54.4808,57792.0
2016-06-22 15:10:00,61.99,62.03,61.96,61.97,71676.0,54.4808,54.5159,54.4544,54.4632,71676.0
2016-06-22 15:20:00,61.96,61.98,61.88,61.91,126708.0,54.4544,54.472,54.3841,54.4104,126708.0
2016-06-22 15:30:00,61.9,62.01,61.89,62.01,104859.0,54.4017,54.4983,54.3929,54.4983,104859.0
2016-06-22 15:40:00,62.01,62.04,61.96,62.01,152599.0,54.4983,54.5247,54.4544,54.4983,152599.0
2016-06-22 15:50:00,62.01,62.03,61.9,61.95,203482.0,54.4983,54.5159,54.4017,54.4456,203482.0
2016-06-23 09:30:00,62.84,63.06,62.78,62.89,152198.0,55.2278,55.4211,55.1751,55.2717,152198.0
2016-06-23 09:40:00,62.88,62.94,62.64,62.68,120050.0,55.2629,55.3157,55.052,55.0872,120050.0
2016-06-23 09:50:00,62.67,62.72,62.47,62.71,66044.0,55.0784,55.1223,54.9026,55.1135,66044.0
2016-06-23 10:00:00,62.72,62.9,62.7,62.81,76546.0,55.1223,55.2805,55.1047,55.2014,76546.0
2016-06-23 10:10:00,62.81,62.87,62.71,62.74,84188.0,55.2014,55.2542,55.1135,55.1399,84188.0
2016-06-23 10:20:00,62.74,62.88,62.73,62.74,64822.0,55.1399,55.2629,55.1311,55.1399,64822.0
2016-06-23 10:30:00,62.74,62.79,62.65,62.77,53581.0,55.1399,55.1838,55.0608,55.1663,53581.0
2016-06-23 10:40:00,62.77,62.81,62.73,62.78,49859.0,55.1663,55.2014,55.1311,55.1751,49859.0
2016-06-23 10:50:00,62.79,62.86,62.78,62.81,73133.0,55.1838,55.2454,55.1751,55.2014,73133.0
2016-06-23 11:00:00,62.8,62.82,62.73,62.8,56648.0,55.1926,55.2102,55.1311,55.1926,56648.0
2016-06-23 11:10:00,62.79,62.96,62.77,62.91,61932.0,55.1838,55.3332,55.1663,55.2893,61932.0
2016-06-23 11:20:00,62.9,63.0,62.88,62.99,73677.0,55.2805,55.3684,55.2629,55.3596,73677.0
2016-06-23 11:30:00,62.99,63.06,62.97,63.03,45396.0,55.3596,55.4211,55.342,55.3948,45396.0
2016-06-23 11:40:00,63.03,63.06,63.01,63.04,45500.0,55.3948,55.4211,55.3772,55.4036,45500.0
2016-06-23 11:50:00,63.05,63.1,63.04,63.08,63051.0,55.4123,55.4563,55.4036,55.4387,63051.0
2016-06-23 12:00:00,63.08,63.12,63.05,63.07,46620.0,55.4387,55.4739,55.4123,55.4299,46620.0
2016-06-23 12:10:00,63.07,63.1,63.06,63.07,38803.0,55.4299,55.4563,55.4211,55.4299,38803.0
2016-06-23 12:20:00,63.07,63.15,63.06,63.12,42646.0,55.4299,55.5002,55.4211,55.4739,42646.0
2016-06-23 12:30:00,63.12,63.15,63.1,63.1,46048.0,55.4739,55.5002,55.4563,55.4563,46048.0
2016-06-23 12:40:00,63.1,63.12,63.04,63.07,67028.0,55.4563,55.4739,55.4036,55.4299,67028.0
2016-06-23 12:50:00,63.07,63.15,63.07,63.15,39724.0,55.4299,55.5002,55.4299,55.5002,39724.0
2016-06-23 13:00:00,63.14,63.16,63.09,63.11,55171.0,55.4914,55.509,55.4475,55.4651,55171.0
2016-06-23 13:10:00,63.11,63.21,63.11,63.21,40520.0,55.4651,55.553,55.4651,55.553,40520.0
2016-06-23 13:20:00,63.2,63.21,63.13,63.14,75237.0,55.5442,55.553,55.4827,55.4914,75237.0
2016-06-23 13:30:00,63.13,63.16,63.07,63.09,58130.0,55.4827,55.509,55.4299,55.4475,58130.0
2016-06-23 13:40:00,63.09,63.12,63.06,63.09,61588.0,55.4475,55.4739,55.4211,55.4475,61588.0
2016-06-23 13:50:00,63.09,63.11,63.06,63.08,29631.0,55.4475,55.4651,55.4211,55.4387,29631.0
2016-06-23 14:00:00,63.08,63.09,63.02,63.06,48416.0,55.4387,55.4475,55.386,55.4211,48416.0
2016-06-23 14:10:00,63.06,63.09,63.02,63.02,33356.0,55.4211,55.4475,55.386,55.386,33356.0
2016-06-23 14:20:00,63.02,63.06,62.98,63.05,55757.0,55.386,55.4211,55.3508,55.4123,55757.0
2016-06-23 14:30:00,63.05,63.13,63.02,63.05,147305.0,55.4123,55.4827,55.386,55.4123,147305.0
2016-06-23 14:40:00,63.05,63.05,62.95,62.98,122582.0,55.4123,55.4123,55.3245,55.3508,122582.0
2016-06-23 14:50:00,63.0,63.12,62.98,63.12,47772.0,55.3684,55.4739,55.3508,55.4739,47772.0
2016-06-23 15:00:00,63.12,63.18,63.1,63.13,91188.0,55.4739,55.5266,55.4563,55.4827,91188.0
2016-06-23 15:10:00,63.12,63.14,63.09,63.11,51378.0,55.4739,55.4914,55.4475,55.4651,51378.0
2016-06-23 15:20:00,63.1,63.12,63.05,63.07,78949.0,55.4563,55.4739,55.4123,55.4299,78949.0
2016-06-23 15:30:00,63.07,63.15,63.06,63.11,99386.0,55.4299,55.5002,55.4211,55.4651,99386.0
2016-06-23 15:40:00,63.11,63.18,63.08,63.15,175662.0,55.4651,55.5266,55.4387,55.5002,175662.0
2016-06-23 15:50:00,63.14,63.27,63.13,63.27,277520.0,55.4914,55.6057,55.4827,55.6057,277520.0
2016-06-24 09:30:00,60.48,60.6,60.07,60.54,353001.0,53.1537,53.2591,52.7933,53.2064,353001.0
2016-06-24 09:40:00,60.57,60.83,60.54,60.77,282834.0,53.2328,53.4613,53.2064,53.4085,282834.0
2016-06-24 09:50:00,60.76,61.23,60.62,61.16,196044.0,53.3997,53.8128,53.2767,53.7513,196044.0
2016-06-24 10:00:00,61.14,61.62,61.09,61.59,300279.0,53.7337,54.1556,53.6898,54.1292,300279.0
2016-06-24 10:10:00,61.61,61.7,61.34,61.35,180090.0,54.1468,54.2259,53.9095,53.9183,180090.0
2016-06-24 10:20:00,61.35,61.58,61.26,61.52,99611.0,53.9183,54.1204,53.8392,54.0677,99611.0
2016-06-24 10:30:00,61.52,61.68,61.4,61.67,152631.0,54.0677,54.2083,53.9622,54.1995,152631.0
2016-06-24 10:40:00,61.66,61.66,61.42,61.42,104907.0,54.1907,54.1907,53.9798,53.9798,104907.0
2016-06-24 10:50:00,61.43,61.44,61.18,61.19,151396.0,53.9886,53.9974,53.7689,53.7777,151396.0
2016-06-24 11:00:00,61.19,61.2,61.03,61.17,193869.0,53.7777,53.7864,53.637,53.7601,193869.0
2016-06-24 11:10:00,61.17,61.17,61.02,61.05,309107.0,53.7601,53.7601,53.6283,53.6546,309107.0
2016-06-24 11:20:00,61.05,61.17,60.95,61.17,216826.0,53.6546,53.7601,53.5667,53.7601,216826.0
2016-06-24 11:30:00,61.16,61.27,61.13,61.24,76498.0,53.7513,53.848,53.7249,53.8216,76498.0
2016-06-24 11:40:00,61.22,61.28,61.1,61.17,71290.0,53.804,53.8568,53.6986,53.7601,71290.0
2016-06-24 11:50:00,61.18,61.23,61.07,61.2,75290.0,53.7689,53.8128,53.6722,53.7864,75290.0
2016-06-24 12:00:00,61.2,61.23,61.08,61.08,67092.0,53.7864,53.8128,53.681,53.681,67092.0
2016-06-24 12:10:00,61.09,61.09,61.01,61.06,70654.0,53.6898,53.6898,53.6195,53.6634,70654.0
2016-06-24 12:20:00,61.06,61.17,61.04,61.14,42729.0,53.6634,53.7601,53.6458,53.7337,42729.0
2016-06-24 12:30:00,61.15,61.17,61.02,61.05,99258.0,53.7425,53.7601,53.6283,53.6546,99258.0
2016-06-24 12:40:00,61.03,61.04,60.88,60.93,88278.0,53.637,53.6458,53.5052,53.5492,88278.0
2016-06-24 12:50:00,60.93,60.97,60.86,60.95,173385.0,53.5492,53.5843,53.4876,53.5667,173385.0
2016-06-24 13:00:00,60.95,60.99,60.8,60.8,91910.0,53.5667,53.6019,53.4349,53.4349,91910.0
2016-06-24 13:10:00,60.8,60.89,60.77,60.8,102772.0,53.4349,53.514,53.4085,53.4349,102772.0
2016-06-24 13:20:00,60.8,60.88,60.78,60.87,68255.0,53.4349,53.5052,53.4173,53.4964,68255.0
2016-06-24 13:30:00,60.88,61.0,60.86,61.0,140296.0,53.5052,53.6107,53.4876,53.6107,140296.0
2016-06-24 13:40:00,60.99,61.0,60.84,60.88,102871.0,53.6019,53.6107,53.4701,53.5052,102871.0
2016-06-24 13:50:00,60.88,60.92,60.81,60.86,114909.0,53.5052,53.5404,53.4437,53.4876,114909.0
2016-06-24 14:00:00,60.87,60.92,60.85,60.88,72231.0,53.4964,53.5404,53.4788,53.5052,72231.0
2016-06-24 14:10:00,60.88,60.88,60.75,60.76,76918.0,53.5052,53.5052,53.391,53.3997,76918.0
2016-06-24 14:20:00,60.75,60.75,60.58,60.6,127591.0,53.391,53.391,53.2416,53.2591,127591.0
2016-06-24 14:30:00,60.59,60.6,60.46,60.54,123935.0,53.2503,53.2591,53.1361,53.2064,123935.0
2016-06-24 14:40:00,60.55,60.55,60.43,60.49,153921.0,53.2152,53.2152,53.1097,53.1625,153921.0
2016-06-24 14:50:00,60.49,60.57,60.4,60.41,142177.0,53.1625,53.2328,53.0834,53.0921,142177.0
2016-06-24 15:00:00,60.41,60.45,60.31,60.34,196868.0,53.0921,53.1273,53.0043,53.0306,196868.0
2016-06-24 15:10:00,60.33,60.33,60.01,60.06,225634.0,53.0218,53.0218,52.7406,52.7845,225634.0
2016-06-24 15:20:00,60.06,60.21,60.04,60.19,176376.0,52.7845,52.9164,52.767,52.8988,176376.0
2016-06-24 15:30:00,60.19,60.29,60.11,60.13,505461.0,52.8988,52.9867,52.8285,52.8461,505461.0
2016-06-24 15:40:00,60.13,60.33,60.11,60.27,543758.0,52.8461,53.0218,52.8285,52.9691,543758.0
2016-06-24 15:50:00,60.28,60.39,60.0,60.03,1130700.0,52.9779,53.0746,52.7318,52.7582,1130700.0
2016-06-27 09:30:00,59.34,59.34,58.5,58.57,272952.0,52.1518,52.1518,51.4135,51.475,272952.0
2016-06-27 09:40:00,58.59,58.69,58.2,58.29,207438.0,51.4926,51.5805,51.1499,51.229,207438.0
2016-06-27 09:50:00,58.27,58.54,58.2,58.21,200202.0,51.2114,51.4487,51.1499,51.1586,200202.0
2016-06-27 10:00:00,58.22,58.4,58.15,58.18,151739.0,51.1674,51.3256,51.1059,51.1323,151739.0
2016-06-27 10:10:00,58.18,58.22,57.85,57.91,211130.0,51.1323,51.1674,50.8423,50.895,211130.0
2016-06-27 10:20:00,57.91,58.01,57.79,57.85,136014.0,50.895,50.9829,50.7895,50.8423,136014.0
2016-06-27 10:30:00,57.86,58.08,57.86,58.01,124823.0,50.851,51.0444,50.851,50.9829,124823.0
2016-06-27 10:40:00,58.01,58.15,57.71,57.77,239029.0,50.9829,51.1059,50.7192,50.7719,239029.0
2016-06-27 10:50:00,57.77,57.78,57.44,57.46,243207.0,50.7719,50.7807,50.4819,50.4995,243207.0
2016-06-27 11:00:00,57.46,57.68,57.42,57.67,234315.0,50.4995,50.6928,50.4643,50.6841,234315.0
2016-06-27 11:10:00,57.66,57.66,57.39,57.54,170734.0,50.6753,50.6753,50.438,50.5698,170734.0
2016-06-27 11:20:00,57.53,57.71,57.48,57.71,195358.0,50.561,50.7192,50.5171,50.7192,195358.0
2016-06-27 11:30:00,57.72,57.85,57.66,57.76,175596.0,50.728,50.8423,50.6753,50.7632,175596.0
2016-06-27 11:40:00,57.76,57.92,57.73,57.79,125475.0,50.7632,50.9038,50.7368,50.7895,125475.0
2016-06-27 11:50:00,57.79,57.81,57.63,57.67,106072.0,50.7895,50.8071,50.6489,50.6841,106072.0
2016-06-27 12:00:00,57.65,57.78,57.65,57.71,98713.0,50.6665,50.7807,50.6665,50.7192,98713.0
2016-06-27 12:10:00,57.69,57.77,57.59,57.7,81650.0,50.7016,50.7719,50.6138,50.7104,81650.0
2016-06-27 12:20:00,57.71,57.83,57.7,57.79,135954.0,50.7192,50.8247,50.7104,50.7895,135954.0
2016-06-27 12:30:00,57.8,57.86,57.76,57.78,112009.0,50.7983,50.851,50.7632,50.7807,112009.0
2016-06-27 12:40:00,57.77,57.78,57.65,57.67,113041.0,50.7719,50.7807,50.6665,50.6841,113041.0
2016-06-27 12:50:00,57.66,57.76,57.6,57.74,70497.0,50.6753,50.7632,50.6225,50.7456,70497.0
2016-06-27 13:00:00,57.74,57.82,57.68,57.74,81919.0,50.7456,50.8159,50.6928,50.7456,81919.0
2016-06-27 13:10:00,57.73,57.86,57.72,57.83,89653.0,50.7368,50.851,50.728,50.8247,89653.0
2016-06-27 13:20:00,57.83,57.99,57.82,57.93,79378.0,50.8247,50.9653,50.8159,50.9126,79378.0
2016-06-27 13:30:00,57.94,57.95,57.79,57.82,73387.0,50.9214,50.9301,50.7895,50.8159,73387.0
2016-06-27 13:40:00,57.81,57.82,57.68,57.69,89650.0,50.8071,50.8159,50.6928,50.7016,89650.0
2016-06-27 13:50:00,57.69,57.76,57.65,57.72,84929.0,50.7016,50.7632,50.6665,50.728,84929.0
2016-06-27 14:00:00,57.72,57.75,57.66,57.69,80557.0,50.728,50.7544,50.6753,50.7016,80557.0
2016-06-27 14:10:00,57.7,57.71,57.53,57.56,113530.0,50.7104,50.7192,50.561,50.5874,113530.0
2016-06-27 14:20:00,57.56,57.67,57.54,57.66,102634.0,50.5874,50.6841,50.5698,50.6753,102634.0
2016-06-27 14:30:00,57.66,57.73,57.57,57.67,149536.0,50.6753,50.7368,50.5962,50.6841,149536.0
2016-06-27 14:40:00,57.67,57.7,57.52,57.54,97413.0,50.6841,50.7104,50.5522,50.5698,97413.0
2016-06-27 14:50:00,57.54,57.57,57.42,57.49,127172.0,50.5698,50.5962,50.4643,50.5259,127172.0
2016-06-27 15:00:00,57.49,57.57,57.46,57.5,139347.0,50.5259,50.5962,50.4995,50.5347,139347.0
2016-06-27 15:10:00,57.49,57.6,57.46,57.49,139105.0,50.5259,50.6225,50.4995,50.5259,139105.0
2016-06-27 15:20:00,57.49,57.51,57.33,57.49,196399.0,50.5259,50.5434,50.3852,50.5259,196399.0
2016-06-27 15:30:00,57.48,57.7,57.45,57.69,251179.0,50.5171,50.7104,50.4907,50.7016,251179.0
2016-06-27 15:40:00,57.69,57.78,57.63,57.77,300151.0,50.7016,50.7807,50.6489,50.7719,300151.0
2016-06-27 15:50:00,57.76,57.78,57.59,57.64,462898.0,50.7632,50.7807,50.6138,50.6577,462898.0
2016-06-28 09:30:00,58.25,58.61,57.87,58.19,286832.0,51.1938,51.5102,50.8598,51.1411,286832.0
2016-06-28 09:40:00,58.18,58.26,57.89,57.97,178376.0,51.1323,51.2026,50.8774,50.9477,178376.0
2016-06-28 09:50:00,58.02,58.16,57.76,57.85,235362.0,50.9917,51.1147,50.7632,50.8423,235362.0
2016-06-28 10:00:00,57.86,57.95,57.52,57.53,251788.0,50.851,50.9301,50.5522,50.561,251788.0
2016-06-28 10:10:00,57.53,57.98,57.52,57.9,198222.0,50.561,50.9565,50.5522,50.8862,198222.0
2016-06-28 10:20:00,57.9,57.9,57.46,57.52,239513.0,50.8862,50.8862,50.4995,50.5522,239513.0
2016-06-28 10:30:00,57.51,57.58,57.38,57.42,271746.0,50.5434,50.605,50.4292,50.4643,271746.0
2016-06-28 10:40:00,57.42,57.48,57.35,57.42,352622.0,50.4643,50.5171,50.4028,50.4643,352622.0
2016-06-28 10:50:00,57.42,57.55,57.41,57.47,176170.0,50.4643,50.5786,50.4556,50.5083,176170.0
2016-06-28 11:00:00,57.47,57.54,57.4,57.44,182221.0,50.5083,50.5698,50.4468,50.4819,182221.0
2016-06-28 11:10:00,57.44,57.5,57.41,57.45,138158.0,50.4819,50.5347,50.4556,50.4907,138158.0
2016-06-28 11:20:00,57.45,57.5,57.24,57.26,103383.0,50.4907,50.5347,50.3062,50.3237,103383.0
2016-06-28 11:30:00,57.27,57.38,57.24,57.27,102907.0,50.3325,50.4292,50.3062,50.3325,102907.0
2016-06-28 11:40:00,57.27,57.35,57.23,57.29,100478.0,50.3325,50.4028,50.2974,50.3501,100478.0
2016-06-28 11:50:00,57.3,57.35,57.24,57.32,118086.0,50.3589,50.4028,50.3062,50.3765,118086.0
2016-06-28 12:00:00,57.32,57.33,57.21,57.23,88289.0,50.3765,50.3852,50.2798,50.2974,88289.0
2016-06-28 12:10:00,57.24,57.28,57.21,57.25,86586.0,50.3062,50.3413,50.2798,50.3149,86586.0
2016-06-28 12:20:00,57.25,57.29,57.21,57.25,71032.0,50.3149,50.3501,50.2798,50.3149,71032.0
2016-06-28 12:30:00,57.25,57.33,57.24,57.31,99692.0,50.3149,50.3852,50.3062,50.3677,99692.0
2016-06-28 12:40:00,57.3,57.35,57.23,57.28,108952.0,50.3589,50.4028,50.2974,50.3413,108952.0
2016-06-28 12:50:00,57.29,57.34,57.24,57.28,67094.0,50.3501,50.394,50.3062,50.3413,67094.0
2016-06-28 13:00:00,57.28,57.29,57.18,57.23,108498.0,50.3413,50.3501,50.2534,50.2974,108498.0
2016-06-28 13:10:00,57.23,57.27,57.15,57.16,117382.0,50.2974,50.3325,50.2271,50.2358,117382.0
2016-06-28 13:20:00,57.16,57.26,57.16,57.2,106608.0,50.2358,50.3237,50.2358,50.271,106608.0
2016-06-28 13:30:00,57.2,57.22,57.17,57.18,85773.0,50.271,50.2886,50.2446,50.2534,85773.0
2016-06-28 13:40:00,57.18,57.32,57.17,57.29,171068.0,50.2534,50.3765,50.2446,50.3501,171068.0
2016-06-28 13:50:00,57.28,57.44,57.27,57.44,156139.0,50.3413,50.4819,50.3325,50.4819,156139.0
2016-06-28 14:00:00,57.43,57.45,57.36,57.39,109174.0,50.4731,50.4907,50.4116,50.438,109174.0
2016-06-28 14:10:00,57.39,57.47,57.37,57.46,78046.0,50.438,50.5083,50.4204,50.4995,78046.0
2016-06-28 14:20:00,57.46,57.58,57.44,57.57,181589.0,50.4995,50.605,50.4819,50.5962,181589.0
2016-06-28 14:30:00,57.57,57.73,57.56,57.69,207189.0,50.5962,50.7368,50.5874,50.7016,207189.0
2016-06-28 14:40:00,57.69,57.77,57.63,57.74,211950.0,50.7016,50.7719,50.6489,50.7456,211950.0
2016-06-28 14:50:00,57.74,57.97,57.74,57.92,184594.0,50.7456,50.9477,50.7456,50.9038,184594.0
2016-06-28 15:00:00,57.92,58.0,57.9,57.94,152181.0,50.9038,50.9741,50.8862,50.9214,152181.0
2016-06-28 15:10:00,57.93,58.01,57.79,57.8,271622.0,50.9126,50.9829,50.7895,50.7983,271622.0
2016-06-28 15:20:00,57.79,57.83,57.67,57.75,155952.0,50.7895,50.8247,50.6841,50.7544,155952.0
2016-06-28 15:30:00,57.75,57.79,57.65,57.76,309068.0,50.7544,50.7895,50.6665,50.7632,309068.0
2016-06-28 15:40:00,57.77,57.85,57.73,57.8,420167.0,50.7719,50.8423,50.7368,50.7983,420167.0
2016-06-28 15:50:00,57.8,57.93,57.73,57.89,567945.0,50.7983,50.9126,50.7368,50.8774,567945.0
2016-06-29 09:30:00,57.95,58.25,57.86,58.22,318716.0,51.1778,51.4428,51.0984,51.4163,318716.0
2016-06-29 09:40:00,58.21,58.4,58.07,58.34,303814.0,51.4074,51.5752,51.2838,51.5223,303814.0
2016-06-29 09:50:00,58.35,58.42,58.27,58.28,174335.0,51.5311,51.5929,51.4604,51.4693,174335.0
2016-06-29 10:00:00,58.29,58.39,58.13,58.15,154299.0,51.4781,51.5664,51.3368,51.3545,154299.0
2016-06-29 10:10:00,58.15,58.27,58.1,58.22,89544.0,51.3545,51.4604,51.3103,51.4163,89544.0
2016-06-29 10:20:00,58.22,58.4,58.19,58.34,123901.0,51.4163,51.5752,51.3898,51.5223,123901.0
2016-06-29 10:30:00,58.33,58.51,58.3,58.39,121652.0,51.5134,51.6724,51.4869,51.5664,121652.0
2016-06-29 10:40:00,58.39,58.56,58.38,58.54,138657.0,51.5664,51.7165,51.5576,51.6989,138657.0
2016-06-29 10:50:00,58.55,58.62,58.51,58.58,87030.0,51.7077,51.7695,51.6724,51.7342,87030.0
2016-06-29 11:00:00,58.57,58.75,58.55,58.7,94928.0,51.7254,51.8843,51.7077,51.8402,94928.0
2016-06-29 11:10:00,58.7,58.78,58.67,58.75,66600.0,51.8402,51.9108,51.8137,51.8843,66600.0
2016-06-29 11:20:00,58.76,58.79,58.69,58.78,79197.0,51.8932,51.9197,51.8314,51.9108,79197.0
2016-06-29 11:30:00,58.79,58.84,58.76,58.8,67082.0,51.9197,51.9638,51.8932,51.9285,67082.0
2016-06-29 11:40:00,58.8,58.88,58.79,58.86,101194.0,51.9285,51.9992,51.9197,51.9815,101194.0
2016-06-29 11:50:00,58.86,59.03,58.85,59.01,166148.0,51.9815,52.1316,51.9727,52.114,166148.0
2016-06-29 12:00:00,59.01,59.02,58.95,58.99,184298.0,52.114,52.1228,52.061,52.0963,184298.0
2016-06-29 12:10:00,58.99,59.01,58.94,59.0,79847.0,52.0963,52.114,52.0521,52.1051,79847.0
2016-06-29 12:20:00,58.99,59.08,58.95,59.07,96151.0,52.0963,52.1758,52.061,52.1669,96151.0
2016-06-29 12:30:00,59.07,59.07,59.0,59.05,136508.0,52.1669,52.1669,52.1051,52.1493,136508.0
2016-06-29 12:40:00,59.04,59.05,59.0,59.0,107743.0,52.1405,52.1493,52.1051,52.1051,107743.0
2016-06-29 12:50:00,59.0,59.07,59.0,59.07,102904.0,52.1051,52.1669,52.1051,52.1669,102904.0
2016-06-29 13:00:00,59.07,59.1,59.0,59.0,119033.0,52.1669,52.1934,52.1051,52.1051,119033.0
2016-06-29 13:10:00,58.99,59.04,58.95,59.04,70571.0,52.0963,52.1405,52.061,52.1405,70571.0
2016-06-29 13:20:00,59.03,59.12,59.02,59.03,66106.0,52.1316,52.2111,52.1228,52.1316,66106.0
2016-06-29 13:30:00,59.03,59.05,58.98,59.04,76714.0,52.1316,52.1493,52.0875,52.1405,76714.0
2016-06-29 13:40:00,59.05,59.14,59.03,59.12,76109.0,52.1493,52.2288,52.1316,52.2111,76109.0
2016-06-29 13:50:00,59.13,59.23,59.11,59.23,66007.0,52.2199,52.3082,52.2023,52.3082,66007.0
2016-06-29 14:00:00,59.22,59.27,59.2,59.27,83938.0,52.2994,52.3436,52.2818,52.3436,83938.0
2016-06-29 14:10:00,59.28,59.38,59.26,59.26,141726.0,52.3524,52.4407,52.3347,52.3347,141726.0
2016-06-29 14:20:00,59.27,59.36,59.27,59.35,108124.0,52.3436,52.4231,52.3436,52.4142,108124.0
2016-06-29 14:30:00,59.35,59.38,59.3,59.32,117797.0,52.4142,52.4407,52.3701,52.3877,117797.0
2016-06-29 14:40:00,59.32,59.44,59.32,59.35,100446.0,52.3877,52.4937,52.3877,52.4142,100446.0
2016-06-29 14:50:00,59.36,59.47,59.29,59.45,94480.0,52.4231,52.5202,52.3612,52.5025,94480.0
2016-06-29 15:00:00,59.45,59.49,59.42,59.48,115369.0,52.5025,52.5379,52.476,52.529,115369.0
2016-06-29 15:10:00,59.49,59.66,59.49,59.62,129421.0,52.5379,52.688,52.5379,52.6527,129421.0
2016-06-29 15:20:00,59.62,59.65,59.59,59.63,101970.0,52.6527,52.6792,52.6262,52.6615,101970.0
2016-06-29 15:30:00,59.64,59.67,59.53,59.58,128173.0,52.6703,52.6968,52.5732,52.6173,128173.0
2016-06-29 15:40:00,59.59,59.7,59.54,59.7,195390.0,52.6262,52.7233,52.582,52.7233,195390.0
2016-06-29 15:50:00,59.69,59.7,59.57,59.64,522459.0,52.7145,52.7233,52.6085,52.6703,522459.0
2016-06-30 09:30:00,59.87,59.99,59.24,59.39,407223.0,52.8735,52.9794,52.3171,52.4496,407223.0
2016-06-30 09:40:00,59.39,59.43,59.07,59.27,346554.0,52.4496,52.4849,52.1669,52.3436,346554.0
2016-06-30 09:50:00,59.27,59.28,58.85,58.95,363562.0,52.3436,52.3524,51.9727,52.061,363562.0
2016-06-30 10:00:00,58.96,59.2,58.84,59.04,341556.0,52.0698,52.2818,51.9638,52.1405,341556.0
2016-06-30 10:10:00,59.04,59.19,58.97,59.07,190247.0,52.1405,52.2729,52.0786,52.1669,190247.0
2016-06-30 10:20:00,59.08,59.16,58.92,59.02,148195.0,52.1758,52.2464,52.0345,52.1228,148195.0
2016-06-30 10:30:00,59.02,59.15,58.99,59.02,211825.0,52.1228,52.2376,52.0963,52.1228,211825.0
2016-06-30 10:40:00,59.02,59.13,58.82,59.1,149512.0,52.1228,52.2199,51.9462,52.1934,149512.0
2016-06-30 10:50:00,59.11,59.24,59.09,59.23,86886.0,52.2023,52.3171,52.1846,52.3082,86886.0
2016-06-30 11:00:00,59.23,59.43,59.17,59.43,132917.0,52.3082,52.4849,52.2553,52.4849,132917.0
2016-06-30 11:10:00,59.43,59.51,59.3,59.3,113966.0,52.4849,52.5555,52.3701,52.3701,113966.0
2016-06-30 11:20:00,59.31,59.42,59.25,59.4,91850.0,52.3789,52.476,52.3259,52.4584,91850.0
2016-06-30 11:30:00,59.41,59.53,59.4,59.51,213940.0,52.4672,52.5732,52.4584,52.5555,213940.0
2016-06-30 11:40:00,59.52,59.59,59.5,59.54,78112.0,52.5644,52.6262,52.5467,52.582,78112.0
2016-06-30 11:50:00,59.54,59.57,59.46,59.53,60889.0,52.582,52.6085,52.5114,52.5732,60889.0
2016-06-30 12:00:00,59.54,59.63,59.45,59.48,78306.0,52.582,52.6615,52.5025,52.529,78306.0
2016-06-30 12:10:00,59.47,59.65,59.47,59.63,88631.0,52.5202,52.6792,52.5202,52.6615,88631.0
2016-06-30 12:20:00,59.64,59.74,59.59,59.69,97985.0,52.6703,52.7586,52.6262,52.7145,97985.0
2016-06-30 12:30:00,59.69,59.76,59.67,59.76,90398.0,52.7145,52.7763,52.6968,52.7763,90398.0
2016-06-30 12:40:00,59.76,59.87,59.7,59.86,83794.0,52.7763,52.8735,52.7233,52.8646,83794.0
2016-06-30 12:50:00,59.86,59.93,59.81,59.83,98839.0,52.8646,52.9264,52.8205,52.8381,98839.0
2016-06-30 13:00:00,59.82,59.88,59.81,59.87,55234.0,52.8293,52.8823,52.8205,52.8735,55234.0
2016-06-30 13:10:00,59.87,59.87,59.79,59.79,80165.0,52.8735,52.8735,52.8028,52.8028,80165.0
2016-06-30 13:20:00,59.8,59.82,59.73,59.82,78632.0,52.8116,52.8293,52.7498,52.8293,78632.0
2016-06-30 13:30:00,59.82,59.88,59.81,59.87,118220.0,52.8293,52.8823,52.8205,52.8735,118220.0
2016-06-30 13:40:00,59.87,59.97,59.85,59.96,98497.0,52.8735,52.9618,52.8558,52.9529,98497.0
2016-06-30 13:50:00,59.96,59.99,59.91,59.96,126142.0,52.9529,52.9794,52.9088,52.9529,126142.0
2016-06-30 14:00:00,59.96,60.05,59.95,60.01,94801.0,52.9529,53.0324,52.9441,52.9971,94801.0
2016-06-30 14:10:00,60.02,60.14,60.02,60.14,103194.0,53.0059,53.1119,53.0059,53.1119,103194.0
2016-06-30 14:20:00,60.13,60.19,60.12,60.14,166033.0,53.1031,53.1561,53.0942,53.1119,166033.0
2016-06-30 14:30:00,60.14,60.19,60.09,60.19,150730.0,53.1119,53.1561,53.0677,53.1561,150730.0
2016-06-30 14:40:00,60.18,60.29,60.18,60.29,116542.0,53.1472,53.2444,53.1472,53.2444,116542.0
2016-06-30 14:50:00,60.29,60.44,60.28,60.44,181521.0,53.2444,53.3768,53.2355,53.3768,181521.0
2016-06-30 15:00:00,60.44,60.53,60.43,60.51,283957.0,53.3768,53.4563,53.368,53.4387,283957.0
2016-06-30 15:10:00,60.5,60.51,60.39,60.44,324123.0,53.4298,53.4387,53.3327,53.3768,324123.0
2016-06-30 15:20:00,60.44,60.55,60.43,60.5,202421.0,53.3768,53.474,53.368,53.4298,202421.0
2016-06-30 15:30:00,60.51,60.53,60.45,60.5,167490.0,53.4387,53.4563,53.3857,53.4298,167490.0
2016-06-30 15:40:00,60.49,60.51,60.38,60.44,248720.0,53.421,53.4387,53.3239,53.3768,248720.0
2016-06-30 15:50:00,60.45,60.76,60.44,60.75,830851.0,53.3857,53.6595,53.3768,53.6506,830851.0
2016-07-01 09:30:00,60.8,61.11,60.57,61.08,185805.0,53.6948,53.9685,53.4917,53.9421,185805.0
2016-07-01 09:40:00,61.08,61.23,60.96,60.96,91826.0,53.9421,54.0745,53.8361,53.8361,91826.0
2016-07-01 09:50:00,60.97,60.97,60.72,60.8,97001.0,53.8449,53.8449,53.6241,53.6948,97001.0
2016-07-01 10:00:00,60.81,61.11,60.8,61.07,250279.0,53.7036,53.9685,53.6948,53.9332,250279.0
2016-07-01 10:10:00,61.07,61.21,61.06,61.17,259820.0,53.9332,54.0569,53.9244,54.0215,259820.0
2016-07-01 10:20:00,61.17,61.3,61.09,61.28,124337.0,54.0215,54.1363,53.9509,54.1187,124337.0
2016-07-01 10:30:00,61.29,61.37,61.18,61.36,138239.0,54.1275,54.1982,54.0304,54.1893,138239.0
2016-07-01 10:40:00,61.36,61.52,61.35,61.43,142374.0,54.1893,54.3306,54.1805,54.2512,142374.0
2016-07-01 10:50:00,61.42,61.5,61.42,61.44,87582.0,54.2423,54.313,54.2423,54.26,87582.0
2016-07-01 11:00:00,61.44,61.49,61.41,61.42,69248.0,54.26,54.3041,54.2335,54.2423,69248.0
2016-07-01 11:10:00,61.41,61.46,61.28,61.28,200688.0,54.2335,54.2776,54.1187,54.1187,200688.0
2016-07-01 11:20:00,61.26,61.27,61.09,61.1,153652.0,54.101,54.1099,53.9509,53.9597,153652.0
2016-07-01 11:30:00,61.11,61.2,61.08,61.12,133645.0,53.9685,54.048,53.9421,53.9774,133645.0
2016-07-01 11:40:00,61.12,61.24,61.11,61.23,71179.0,53.9774,54.0834,53.9685,54.0745,71179.0
2016-07-01 11:50:00,61.23,61.25,61.13,61.18,59290.0,54.0745,54.0922,53.9862,54.0304,59290.0
2016-07-01 12:00:00,61.19,61.2,61.07,61.08,116726.0,54.0392,54.048,53.9332,53.9421,116726.0
2016-07-01 12:10:00,61.07,61.08,61.02,61.05,36407.0,53.9332,53.9421,53.8891,53.9156,36407.0
2016-07-01 12:20:00,61.04,61.04,60.85,60.88,44015.0,53.9067,53.9067,53.7389,53.7654,44015.0
2016-07-01 12:30:00,60.88,60.96,60.87,60.89,42769.0,53.7654,53.8361,53.7566,53.7743,42769.0
2016-07-01 12:40:00,60.87,60.91,60.83,60.83,44988.0,53.7566,53.7919,53.7213,53.7213,44988.0
2016-07-01 12:50:00,60.83,60.96,60.81,60.92,40420.0,53.7213,53.8361,53.7036,53.8008,40420.0
2016-07-01 13:00:00,60.9,60.92,60.85,60.85,35980.0,53.7831,53.8008,53.7389,53.7389,35980.0
2016-07-01 13:10:00,60.86,60.88,60.78,60.81,32258.0,53.7478,53.7654,53.6771,53.7036,32258.0
2016-07-01 13:20:00,60.82,60.82,60.73,60.73,31511.0,53.7124,53.7124,53.633,53.633,31511.0
2016-07-01 13:30:00,60.71,60.76,60.69,60.74,35944.0,53.6153,53.6595,53.5976,53.6418,35944.0
2016-07-01 13:40:00,60.74,60.75,60.67,60.74,41284.0,53.6418,53.6506,53.58,53.6418,41284.0
2016-07-01 13:50:00,60.74,60.76,60.71,60.75,37274.0,53.6418,53.6595,53.6153,53.6506,37274.0
2016-07-01 14:00:00,60.76,60.77,60.7,60.71,45936.0,53.6595,53.6683,53.6065,53.6153,45936.0
2016-07-01 14:10:00,60.7,60.74,60.69,60.71,44674.0,53.6065,53.6418,53.5976,53.6153,44674.0
2016-07-01 14:20:00,60.72,60.73,60.64,60.7,103037.0,53.6241,53.633,53.5535,53.6065,103037.0
2016-07-01 14:30:00,60.7,60.73,60.67,60.67,46822.0,53.6065,53.633,53.58,53.58,46822.0
2016-07-01 14:40:00,60.67,60.67,60.58,60.6,44211.0,53.58,53.58,53.5005,53.5181,44211.0
2016-07-01 14:50:00,60.6,60.65,60.58,60.65,39134.0,53.5181,53.5623,53.5005,53.5623,39134.0
2016-07-01 15:00:00,60.65,60.79,60.65,60.73,49856.0,53.5623,53.6859,53.5623,53.633,49856.0
2016-07-01 15:10:00,60.74,60.78,60.73,60.78,50641.0,53.6418,53.6771,53.633,53.6771,50641.0
2016-07-01 15:20:00,60.78,60.79,60.69,60.73,82939.0,53.6771,53.6859,53.5976,53.633,82939.0
2016-07-01 15:30:00,60.73,60.82,60.67,60.7,112645.0,53.633,53.7124,53.58,53.6065,112645.0
2016-07-01 15:40:00,60.7,60.76,60.69,60.73,124707.0,53.6065,53.6595,53.5976,53.633,124707.0
2016-07-01 15:50:00,60.73,60.81,60.69,60.7,190557.0,53.633,53.7036,53.5976,53.6065,190557.0
2016-07-05 09:30:00,60.22,60.39,59.94,59.97,197987.0,53.1826,53.3327,52.9353,52.9618,197987.0
2016-07-05 09:40:00,59.97,59.99,59.63,59.67,123544.0,52.9618,52.9794,52.6615,52.6968,123544.0
2016-07-05 09:50:00,59.67,59.7,59.5,59.5,116933.0,52.6968,52.7233,52.5467,52.5467,116933.0
2016-07-05 10:00:00,59.51,59.57,59.28,59.28,94403.0,52.5555,52.6085,52.3524,52.3524,94403.0
2016-07-05 10:10:00,59.29,59.34,59.21,59.24,105596.0,52.3612,52.4054,52.2906,52.3171,105596.0
2016-07-05 10:20:00,59.25,59.51,59.19,59.5,99860.0,52.3259,52.5555,52.2729,52.5467,99860.0
2016-07-05 10:30:00,59.49,59.62,59.48,59.55,63752.0,52.5379,52.6527,52.529,52.5909,63752.0
2016-07-05 10:40:00,59.55,59.69,59.51,59.52,91969.0,52.5909,52.7145,52.5555,52.5644,91969.0
2016-07-05 10:50:00,59.52,59.63,59.44,59.59,82700.0,52.5644,52.6615,52.4937,52.6262,82700.0
2016-07-05 11:00:00,59.58,59.58,59.44,59.51,70836.0,52.6173,52.6173,52.4937,52.5555,70836.0
2016-07-05 11:10:00,59.51,59.63,59.35,59.55,90637.0,52.5555,52.6615,52.4142,52.5909,90637.0
2016-07-05 11:20:00,59.55,59.67,59.54,59.61,90586.0,52.5909,52.6968,52.582,52.6438,90586.0
2016-07-05 11:30:00,59.6,59.6,59.46,59.56,82663.0,52.635,52.635,52.5114,52.5997,82663.0
2016-07-05 11:40:00,59.55,59.56,59.41,59.41,52391.0,52.5909,52.5997,52.4672,52.4672,52391.0
2016-07-05 11:50:00,59.41,59.42,59.31,59.42,117358.0,52.4672,52.476,52.3789,52.476,117358.0
2016-07-05 12:00:00,59.42,59.47,59.39,59.45,185653.0,52.476,52.5202,52.4496,52.5025,185653.0
2016-07-05 12:10:00,59.44,59.52,59.43,59.47,98901.0,52.4937,52.5644,52.4849,52.5202,98901.0
2016-07-05 12:20:00,59.47,59.59,59.46,59.57,73475.0,52.5202,52.6262,52.5114,52.6085,73475.0
2016-07-05 12:30:00,59.58,59.58,59.47,59.5,93940.0,52.6173,52.6173,52.5202,52.5467,93940.0
2016-07-05 12:40:00,59.51,59.53,59.4,59.43,129888.0,52.5555,52.5732,52.4584,52.4849,129888.0
2016-07-05 12:50:00,59.44,59.44,59.31,59.33,46081.0,52.4937,52.4937,52.3789,52.3966,46081.0
2016-07-05 13:00:00,59.33,59.35,59.17,59.18,82986.0,52.3966,52.4142,52.2553,52.2641,82986.0
2016-07-05 13:10:00,59.17,59.21,59.11,59.13,67401.0,52.2553,52.2906,52.2023,52.2199,67401.0
2016-07-05 13:20:00,59.14,59.16,59.08,59.09,44920.0,52.2288,52.2464,52.1758,52.1846,44920.0
2016-07-05 13:30:00,59.1,59.13,59.06,59.1,71941.0,52.1934,52.2199,52.1581,52.1934,71941.0
2016-07-05 13:40:00,59.09,59.11,59.01,59.08,36723.0,52.1846,52.2023,52.114,52.1758,36723.0
2016-07-05 13:50:00,59.07,59.08,59.01,59.06,53638.0,52.1669,52.1758,52.114,52.1581,53638.0
2016-07-05 14:00:00,59.06,59.13,59.03,59.11,59614.0,52.1581,52.2199,52.1316,52.2023,59614.0
2016-07-05 14:10:00,59.11,59.23,59.1,59.19,105180.0,52.2023,52.3082,52.1934,52.2729,105180.0
2016-07-05 14:20:00,59.19,59.19,59.11,59.15,52561.0,52.2729,52.2729,52.2023,52.2376,52561.0
2016-07-05 14:30:00,59.14,59.15,59.08,59.1,66786.0,52.2288,52.2376,52.1758,52.1934,66786.0
2016-07-05 14:40:00,59.1,59.1,59.02,59.03,40610.0,52.1934,52.1934,52.1228,52.1316,40610.0
2016-07-05 14:50:00,59.03,59.03,58.98,59.0,99247.0,52.1316,52.1316,52.0875,52.1051,99247.0
2016-07-05 15:00:00,59.0,59.09,58.99,59.0,108152.0,52.1051,52.1846,52.0963,52.1051,108152.0
2016-07-05 15:10:00,59.0,59.06,58.96,59.06,89984.0,52.1051,52.1581,52.0698,52.1581,89984.0
2016-07-05 15:20:00,59.06,59.08,59.02,59.06,66130.0,52.1581,52.1758,52.1228,52.1581,66130.0
2016-07-05 15:30:00,59.06,59.21,59.04,59.1,148863.0,52.1581,52.2906,52.1405,52.1934,148863.0
2016-07-05 15:40:00,59.1,59.23,59.08,59.19,184187.0,52.1934,52.3082,52.1758,52.2729,184187.0
2016-07-05 15:50:00,59.19,59.2,59.07,59.13,397949.0,52.2729,52.2818,52.1669,52.2199,397949.0
2016-07-06 09:30:00,58.75,58.92,58.36,58.44,219915.0,51.8843,52.0345,51.5399,51.6106,219915.0
2016-07-06 09:40:00,58.44,58.49,58.25,58.41,126921.0,51.6106,51.6547,51.4428,51.5841,126921.0
2016-07-06 09:50:00,58.41,58.92,58.4,58.87,160498.0,51.5841,52.0345,51.5752,51.9903,160498.0
2016-07-06 10:00:00,58.88,59.16,58.65,58.73,142779.0,51.9992,52.2464,51.796,51.8667,142779.0
2016-07-06 10:10:00,58.74,58.78,58.51,58.51,121790.0,51.8755,51.9108,51.6724,51.6724,121790.0
2016-07-06 10:20:00,58.53,58.73,58.5,58.6,185576.0,51.6901,51.8667,51.6636,51.7519,185576.0
2016-07-06 10:30:00,58.59,58.84,58.51,58.82,160783.0,51.743,51.9638,51.6724,51.9462,160783.0
2016-07-06 10:40:00,58.83,59.02,58.79,59.02,142175.0,51.955,52.1228,51.9197,52.1228,142175.0
2016-07-06 10:50:00,59.02,59.12,59.0,59.05,123715.0,52.1228,52.2111,52.1051,52.1493,123715.0
2016-07-06 11:00:00,59.05,59.24,59.05,59.21,183127.0,52.1493,52.3171,52.1493,52.2906,183127.0
2016-07-06 11:10:00,59.22,59.34,59.21,59.23,195618.0,52.2994,52.4054,52.2906,52.3082,195618.0
2016-07-06 11:20:00,59.24,59.26,59.16,59.23,151484.0,52.3171,52.3347,52.2464,52.3082,151484.0
2016-07-06 11:30:00,59.24,59.26,59.13,59.21,101780.0,52.3171,52.3347,52.2199,52.2906,101780.0
2016-07-06 11:40:00,59.21,59.24,59.09,59.12,80365.0,52.2906,52.3171,52.1846,52.2111,80365.0
2016-07-06 11:50:00,59.11,59.26,59.09,59.23,82251.0,52.2023,52.3347,52.1846,52.3082,82251.0
2016-07-06 12:00:00,59.23,59.39,59.2,59.3,113661.0,52.3082,52.4496,52.2818,52.3701,113661.0
2016-07-06 12:10:00,59.31,59.36,59.22,59.35,67504.0,52.3789,52.4231,52.2994,52.4142,67504.0
2016-07-06 12:20:00,59.35,59.4,59.33,59.37,75134.0,52.4142,52.4584,52.3966,52.4319,75134.0
2016-07-06 12:30:00,59.38,59.44,59.32,59.38,65170.0,52.4407,52.4937,52.3877,52.4407,65170.0
2016-07-06 12:40:00,59.39,59.46,59.35,59.36,51464.0,52.4496,52.5114,52.4142,52.4231,51464.0
2016-07-06 12:50:00,59.37,59.52,59.36,59.52,58722.0,52.4319,52.5644,52.4231,52.5644,58722.0
2016-07-06 13:00:00,59.52,59.71,59.52,59.69,61724.0,52.5644,52.7322,52.5644,52.7145,61724.0
2016-07-06 13:10:00,59.69,59.73,59.59,59.62,46711.0,52.7145,52.7498,52.6262,52.6527,46711.0
2016-07-06 13:20:00,59.62,59.63,59.51,59.57,52206.0,52.6527,52.6615,52.5555,52.6085,52206.0
2016-07-06 13:30:00,59.57,59.61,59.51,59.54,45611.0,52.6085,52.6438,52.5555,52.582,45611.0
2016-07-06 13:40:00,59.54,59.57,59.41,59.43,64317.0,52.582,52.6085,52.4672,52.4849,64317.0
2016-07-06 13:50:00,59.43,59.53,59.43,59.52,59459.0,52.4849,52.5732,52.4849,52.5644,59459.0
2016-07-06 14:00:00,59.51,59.56,59.35,59.56,85946.0,52.5555,52.5997,52.4142,52.5997,85946.0
2016-07-06 14:10:00,59.56,59.57,59.35,59.5,70066.0,52.5997,52.6085,52.4142,52.5467,70066.0
2016-07-06 14:20:00,59.51,59.52,59.4,59.43,63904.0,52.5555,52.5644,52.4584,52.4849,63904.0
2016-07-06 14:30:00,59.43,59.58,59.41,59.55,61770.0,52.4849,52.6173,52.4672,52.5909,61770.0
2016-07-06 14:40:00,59.55,59.59,59.52,59.54,74092.0,52.5909,52.6262,52.5644,52.582,74092.0
2016-07-06 14:50:00,59.54,59.71,59.53,59.71,81756.0,52.582,52.7322,52.5732,52.7322,81756.0
2016-07-06 15:00:00,59.71,59.72,59.64,59.67,77900.0,52.7322,52.741,52.6703,52.6968,77900.0
2016-07-06 15:10:00,59.67,59.7,59.62,59.63,76026.0,52.6968,52.7233,52.6527,52.6615,76026.0
2016-07-06 15:20:00,59.62,59.63,59.48,59.48,112787.0,52.6527,52.6615,52.529,52.529,112787.0
2016-07-06 15:30:00,59.48,59.54,59.44,59.51,197648.0,52.529,52.582,52.4937,52.5555,197648.0
2016-07-06 15:40:00,59.51,59.57,59.46,59.49,194682.0,52.5555,52.6085,52.5114,52.5379,194682.0
2016-07-06 15:50:00,59.48,59.58,59.42,59.48,782808.0,52.529,52.6173,52.476,52.529,782808.0
2016-07-07 09:30:00,59.48,59.96,59.4,59.9,162427.0,52.529,52.9529,52.4584,52.9,162427.0
2016-07-07 09:40:00,59.89,60.33,59.89,60.27,168540.0,52.8911,53.2797,52.8911,53.2267,168540.0
2016-07-07 09:50:00,60.27,60.29,60.19,60.23,157542.0,53.2267,53.2444,53.1561,53.1914,157542.0
2016-07-07 10:00:00,60.23,60.31,60.13,60.21,156695.0,53.1914,53.262,53.1031,53.1737,156695.0
2016-07-07 10:10:00,60.2,60.21,60.1,60.17,149320.0,53.1649,53.1737,53.0766,53.1384,149320.0
2016-07-07 10:20:00,60.17,60.17,60.0,60.04,130056.0,53.1384,53.1384,52.9883,53.0236,130056.0
2016-07-07 10:30:00,60.05,60.15,60.03,60.15,101752.0,53.0324,53.1207,53.0148,53.1207,101752.0
2016-07-07 10:40:00,60.16,60.18,59.96,60.04,100185.0,53.1296,53.1472,52.9529,53.0236,100185.0
2016-07-07 10:50:00,60.04,60.1,59.86,59.88,81333.0,53.0236,53.0766,52.8646,52.8823,81333.0
2016-07-07 11:00:00,59.88,59.91,59.68,59.81,132336.0,52.8823,52.9088,52.7057,52.8205,132336.0
2016-07-07 11:10:00,59.83,59.93,59.79,59.88,112836.0,52.8381,52.9264,52.8028,52.8823,112836.0
2016-07-07 11:20:00,59.89,59.91,59.73,59.83,96849.0,52.8911,52.9088,52.7498,52.8381,96849.0
2016-07-07 11:30:00,59.82,59.89,59.73,59.86,74726.0,52.8293,52.8911,52.7498,52.8646,74726.0
2016-07-07 11:40:00,59.87,59.87,59.59,59.6,90259.0,52.8735,52.8735,52.6262,52.635,90259.0
2016-07-07 11:50:00,59.6,59.71,59.52,59.65,155132.0,52.635,52.7322,52.5644,52.6792,155132.0
2016-07-07 12:00:00,59.65,59.75,59.6,59.63,115785.0,52.6792,52.7675,52.635,52.6615,115785.0
2016-07-07 12:10:00,59.63,59.66,59.58,59.59,71821.0,52.6615,52.688,52.6173,52.6262,71821.0
2016-07-07 12:20:00,59.6,59.62,59.39,59.57,108048.0,52.635,52.6527,52.4496,52.6085,108048.0
2016-07-07 12:30:00,59.57,59.62,59.49,59.58,139665.0,52.6085,52.6527,52.5379,52.6173,139665.0
2016-07-07 12:40:00,59.58,59.6,59.46,59.49,110428.0,52.6173,52.635,52.5114,52.5379,110428.0
2016-07-07 12:50:00,59.49,59.5,59.38,59.44,70731.0,52.5379,52.5467,52.4407,52.4937,70731.0
2016-07-07 13:00:00,59.44,59.51,59.43,59.5,89695.0,52.4937,52.5555,52.4849,52.5467,89695.0
2016-07-07 13:10:00,59.48,59.57,59.47,59.56,160152.0,52.529,52.6085,52.5202,52.5997,160152.0
2016-07-07 13:20:00,59.55,59.55,59.5,59.5,103991.0,52.5909,52.5909,52.5467,52.5467,103991.0
2016-07-07 13:30:00,59.51,59.55,59.51,59.54,78948.0,52.5555,52.5909,52.5555,52.582,78948.0
2016-07-07 13:40:00,59.54,59.56,59.46,59.51,55299.0,52.582,52.5997,52.5114,52.5555,55299.0
2016-07-07 13:50:00,59.51,59.55,59.46,59.54,85089.0,52.5555,52.5909,52.5114,52.582,85089.0
2016-07-07 14:00:00,59.55,59.57,59.49,59.5,143476.0,52.5909,52.6085,52.5379,52.5467,143476.0
2016-07-07 14:10:00,59.51,59.52,59.4,59.47,61784.0,52.5555,52.5644,52.4584,52.5202,61784.0
2016-07-07 14:20:00,59.46,59.58,59.45,59.54,49797.0,52.5114,52.6173,52.5025,52.582,49797.0
2016-07-07 14:30:00,59.55,59.59,59.47,59.55,75692.0,52.5909,52.6262,52.5202,52.5909,75692.0
2016-07-07 14:40:00,59.55,59.58,59.5,59.58,46619.0,52.5909,52.6173,52.5467,52.6173,46619.0
2016-07-07 14:50:00,59.58,59.64,59.52,59.59,57595.0,52.6173,52.6703,52.5644,52.6262,57595.0
2016-07-07 15:00:00,59.58,59.76,59.53,59.75,76329.0,52.6173,52.7763,52.5732,52.7675,76329.0
2016-07-07 15:10:00,59.76,59.85,59.73,59.78,130907.0,52.7763,52.8558,52.7498,52.794,130907.0
2016-07-07 15:20:00,59.79,59.8,59.73,59.76,121208.0,52.8028,52.8116,52.7498,52.7763,121208.0
2016-07-07 15:30:00,59.76,59.86,59.75,59.86,145431.0,52.7763,52.8646,52.7675,52.8646,145431.0
2016-07-07 15:40:00,59.85,59.91,59.83,59.87,162747.0,52.8558,52.9088,52.8381,52.8735,162747.0
2016-07-07 15:50:00,59.86,59.88,59.8,59.82,309164.0,52.8646,52.8823,52.8116,52.8293,309164.0
2016-07-08 09:30:00,60.68,61.1,60.55,60.96,308650.0,53.5888,53.9597,53.474,53.8361,308650.0
2016-07-08 09:40:00,60.95,61.33,60.94,61.3,246415.0,53.8272,54.1628,53.8184,54.1363,246415.0
2016-07-08 09:50:00,61.31,61.53,61.26,61.53,171184.0,54.1452,54.3395,54.101,54.3395,171184.0
2016-07-08 10:00:00,61.55,61.59,61.39,61.5,230509.0,54.3571,54.3925,54.2158,54.313,230509.0
2016-07-08 10:10:00,61.49,61.51,61.05,61.05,121292.0,54.3041,54.3218,53.9156,53.9156,121292.0
2016-07-08 10:20:00,61.05,61.21,60.95,61.19,129379.0,53.9156,54.0569,53.8272,54.0392,129379.0
2016-07-08 10:30:00,61.2,61.32,61.12,61.13,111373.0,54.048,54.154,53.9774,53.9862,111373.0
2016-07-08 10:40:00,61.12,61.2,61.09,61.16,98018.0,53.9774,54.048,53.9509,54.0127,98018.0
2016-07-08 10:50:00,61.16,61.34,61.15,61.34,124488.0,54.0127,54.1717,54.0039,54.1717,124488.0
2016-07-08 11:00:00,61.34,61.38,61.27,61.27,153861.0,54.1717,54.207,54.1099,54.1099,153861.0
2016-07-08 11:10:00,61.26,61.43,61.22,61.43,84093.0,54.101,54.2512,54.0657,54.2512,84093.0
2016-07-08 11:20:00,61.43,61.54,61.4,61.5,127715.0,54.2512,54.3483,54.2247,54.313,127715.0
2016-07-08 11:30:00,61.5,61.53,61.44,61.52,63439.0,54.313,54.3395,54.26,54.3306,63439.0
2016-07-08 11:40:00,61.52,61.53,61.43,61.46,61193.0,54.3306,54.3395,54.2512,54.2776,61193.0
2016-07-08 11:50:00,61.45,61.49,61.38,61.44,53097.0,54.2688,54.3041,54.207,54.26,53097.0
2016-07-08 12:00:00,61.44,61.54,61.43,61.53,41556.0,54.26,54.3483,54.2512,54.3395,41556.0
2016-07-08 12:10:00,61.53,61.56,61.48,61.48,36959.0,54.3395,54.366,54.2953,54.2953,36959.0
2016-07-08 12:20:00,61.49,61.49,61.34,61.35,78027.0,54.3041,54.3041,54.1717,54.1805,78027.0
2016-07-08 12:30:00,61.36,61.41,61.25,61.38,228360.0,54.1893,54.2335,54.0922,54.207,228360.0
2016-07-08 12:40:00,61.39,61.44,61.35,61.39,66588.0,54.2158,54.26,54.1805,54.2158,66588.0
2016-07-08 12:50:00,61.4,61.44,61.38,61.42,53239.0,54.2247,54.26,54.207,54.2423,53239.0
2016-07-08 13:00:00,61.42,61.43,61.34,61.38,96621.0,54.2423,54.2512,54.1717,54.207,96621.0
2016-07-08 13:10:00,61.39,61.44,61.33,61.42,65950.0,54.2158,54.26,54.1628,54.2423,65950.0
2016-07-08 13:20:00,61.42,61.48,61.39,61.46,59378.0,54.2423,54.2953,54.2158,54.2776,59378.0
2016-07-08 13:30:00,61.46,61.5,61.43,61.43,48804.0,54.2776,54.313,54.2512,54.2512,48804.0
2016-07-08 13:40:00,61.44,61.45,61.34,61.35,99213.0,54.26,54.2688,54.1717,54.1805,99213.0
2016-07-08 13:50:00,61.36,61.41,61.34,61.41,118313.0,54.1893,54.2335,54.1717,54.2335,118313.0
2016-07-08 14:00:00,61.41,61.46,61.31,61.43,178480.0,54.2335,54.2776,54.1452,54.2512,178480.0
2016-07-08 14:10:00,61.43,61.48,61.39,61.47,104756.0,54.2512,54.2953,54.2158,54.2865,104756.0
2016-07-08 14:20:00,61.47,61.51,61.41,61.48,146571.0,54.2865,54.3218,54.2335,54.2953,146571.0
2016-07-08 14:30:00,61.48,61.6,61.47,61.5,72975.0,54.2953,54.4013,54.2865,54.313,72975.0
2016-07-08 14:40:00,61.5,61.52,61.46,61.52,53801.0,54.313,54.3306,54.2776,54.3306,53801.0
2016-07-08 14:50:00,61.52,61.58,61.49,61.5,59593.0,54.3306,54.3836,54.3041,54.313,59593.0
2016-07-08 15:00:00,61.5,61.53,61.43,61.43,122664.0,54.313,54.3395,54.2512,54.2512,122664.0
2016-07-08 15:10:00,61.44,61.52,61.39,61.48,300881.0,54.26,54.3306,54.2158,54.2953,300881.0
2016-07-08 15:20:00,61.48,61.49,61.42,61.42,89003.0,54.2953,54.3041,54.2423,54.2423,89003.0
2016-07-08 15:30:00,61.42,61.45,61.37,61.45,203963.0,54.2423,54.2688,54.1982,54.2688,203963.0
2016-07-08 15:40:00,61.44,61.5,61.43,61.5,148884.0,54.26,54.313,54.2512,54.313,148884.0
2016-07-08 15:50:00,61.49,61.57,61.47,61.47,356611.0,54.3041,54.3748,54.2865,54.2865,356611.0
2016-07-11 09:30:00,61.95,62.46,61.88,62.44,174781.0,54.7104,55.1608,54.6486,55.1431,174781.0
2016-07-11 09:40:00,62.45,62.45,62.09,62.13,121778.0,55.152,55.152,54.834,54.8693,121778.0
2016-07-11 09:50:00,62.11,62.14,61.99,62.11,101741.0,54.8517,54.8782,54.7457,54.8517,101741.0
2016-07-11 10:00:00,62.1,62.14,62.02,62.13,93048.0,54.8429,54.8782,54.7722,54.8693,93048.0
2016-07-11 10:10:00,62.12,62.14,62.0,62.13,88690.0,54.8605,54.8782,54.7545,54.8693,88690.0
2016-07-11 10:20:00,62.13,62.19,61.9,61.98,77043.0,54.8693,54.9223,54.6662,54.7369,77043.0
2016-07-11 10:30:00,61.97,62.04,61.95,62.04,46718.0,54.728,54.7899,54.7104,54.7899,46718.0
2016-07-11 10:40:00,62.03,62.04,61.86,61.99,117532.0,54.781,54.7899,54.6309,54.7457,117532.0
2016-07-11 10:50:00,62.0,62.1,61.94,61.98,58101.0,54.7545,54.8429,54.7016,54.7369,58101.0
2016-07-11 11:00:00,61.99,62.1,61.98,62.04,53291.0,54.7457,54.8429,54.7369,54.7899,53291.0
2016-07-11 11:10:00,62.04,62.1,61.98,61.99,51672.0,54.7899,54.8429,54.7369,54.7457,51672.0
2016-07-11 11:20:00,61.99,62.03,61.9,62.02,58982.0,54.7457,54.781,54.6662,54.7722,58982.0
2016-07-11 11:30:00,62.02,62.1,62.01,62.06,35825.0,54.7722,54.8429,54.7634,54.8075,35825.0
2016-07-11 11:40:00,62.07,62.1,62.04,62.09,42227.0,54.8164,54.8429,54.7899,54.834,42227.0
2016-07-11 11:50:00,62.09,62.12,62.06,62.07,46085.0,54.834,54.8605,54.8075,54.8164,46085.0
2016-07-11 12:00:00,62.07,62.11,62.02,62.06,34984.0,54.8164,54.8517,54.7722,54.8075,34984.0
2016-07-11 12:10:00,62.07,62.13,62.03,62.12,43352.0,54.8164,54.8693,54.781,54.8605,43352.0
2016-07-11 12:20:00,62.12,62.2,62.12,62.18,46327.0,54.8605,54.9312,54.8605,54.9135,46327.0
2016-07-11 12:30:00,62.18,62.19,62.13,62.15,56133.0,54.9135,54.9223,54.8693,54.887,56133.0
2016-07-11 12:40:00,62.15,62.16,62.14,62.14,43026.0,54.887,54.8958,54.8782,54.8782,43026.0
2016-07-11 12:50:00,62.14,62.16,62.12,62.15,47624.0,54.8782,54.8958,54.8605,54.887,47624.0
2016-07-11 13:00:00,62.15,62.22,62.14,62.2,55880.0,54.887,54.9488,54.8782,54.9312,55880.0
2016-07-11 13:10:00,62.19,62.22,62.17,62.19,32382.0,54.9223,54.9488,54.9047,54.9223,32382.0
2016-07-11 13:20:00,62.2,62.22,62.16,62.18,71961.0,54.9312,54.9488,54.8958,54.9135,71961.0
2016-07-11 13:30:00,62.18,62.21,62.14,62.21,99679.0,54.9135,54.94,54.8782,54.94,99679.0
2016-07-11 13:40:00,62.21,62.28,62.18,62.26,66206.0,54.94,55.0018,54.9135,54.9842,66206.0
2016-07-11 13:50:00,62.26,62.28,62.24,62.25,52534.0,54.9842,55.0018,54.9665,54.9753,52534.0
2016-07-11 14:00:00,62.25,62.25,62.19,62.24,60231.0,54.9753,54.9753,54.9223,54.9665,60231.0
2016-07-11 14:10:00,62.24,62.26,62.21,62.23,56192.0,54.9665,54.9842,54.94,54.9577,56192.0
2016-07-11 14:20:00,62.23,62.3,62.21,62.28,86622.0,54.9577,55.0195,54.94,55.0018,86622.0
2016-07-11 14:30:00,62.28,62.33,62.27,62.29,54370.0,55.0018,55.046,54.993,55.0107,54370.0
2016-07-11 14:40:00,62.29,62.34,62.28,62.33,51101.0,55.0107,55.0548,55.0018,55.046,51101.0
2016-07-11 14:50:00,62.33,62.34,62.23,62.25,60812.0,55.046,55.0548,54.9577,54.9753,60812.0
2016-07-11 15:00:00,62.25,62.34,62.25,62.33,73783.0,54.9753,55.0548,54.9753,55.046,73783.0
2016-07-11 15:10:00,62.34,62.35,62.3,62.33,76982.0,55.0548,55.0636,55.0195,55.046,76982.0
2016-07-11 15:20:00,62.33,62.34,62.25,62.25,70960.0,55.046,55.0548,54.9753,54.9753,70960.0
2016-07-11 15:30:00,62.25,62.27,62.2,62.26,97427.0,54.9753,54.993,54.9312,54.9842,97427.0
2016-07-11 15:40:00,62.25,62.28,62.19,62.2,116045.0,54.9753,55.0018,54.9223,54.9312,116045.0
2016-07-11 15:50:00,62.2,62.24,62.15,62.16,183382.0,54.9312,54.9665,54.887,54.8958,183382.0
2016-07-12 09:30:00,62.63,63.1,62.63,62.98,273072.0,55.3109,55.726,55.3109,55.62,273072.0
2016-07-12 09:40:00,62.97,63.12,62.94,63.02,122976.0,55.6112,55.7437,55.5847,55.6553,122976.0
2016-07-12 09:50:00,63.02,63.1,62.94,62.96,113775.0,55.6553,55.726,55.5847,55.6024,113775.0
2016-07-12 10:00:00,62.98,63.08,62.81,62.82,83772.0,55.62,55.7083,55.4699,55.4787,83772.0
2016-07-12 10:10:00,62.82,62.95,62.77,62.87,97521.0,55.4787,55.5935,55.4346,55.5229,97521.0
2016-07-12 10:20:00,62.86,62.95,62.75,62.91,113022.0,55.514,55.5935,55.4169,55.5582,113022.0
2016-07-12 10:30:00,62.92,62.93,62.86,62.88,53454.0,55.567,55.5759,55.514,55.5317,53454.0
2016-07-12 10:40:00,62.87,62.96,62.87,62.94,77854.0,55.5229,55.6024,55.5229,55.5847,77854.0
2016-07-12 10:50:00,62.93,62.97,62.85,62.89,79891.0,55.5759,55.6112,55.5052,55.5405,79891.0
2016-07-12 11:00:00,62.89,62.99,62.88,62.94,98789.0,55.5405,55.6288,55.5317,55.5847,98789.0
2016-07-12 11:10:00,62.94,62.97,62.9,62.9,52100.0,55.5847,55.6112,55.5494,55.5494,52100.0
2016-07-12 11:20:00,62.9,62.99,62.85,62.97,84272.0,55.5494,55.6288,55.5052,55.6112,84272.0
2016-07-12 11:30:00,62.97,63.12,62.97,63.1,60369.0,55.6112,55.7437,55.6112,55.726,60369.0
2016-07-12 11:40:00,63.1,63.16,63.09,63.11,71753.0,55.726,55.779,55.7172,55.7348,71753.0
2016-07-12 11:50:00,63.1,63.11,63.03,63.06,73427.0,55.726,55.7348,55.6642,55.6907,73427.0
2016-07-12 12:00:00,63.05,63.07,63.02,63.06,46493.0,55.6818,55.6995,55.6553,55.6907,46493.0
2016-07-12 12:10:00,63.06,63.08,63.0,63.05,106540.0,55.6907,55.7083,55.6377,55.6818,106540.0
2016-07-12 12:20:00,63.06,63.07,62.99,63.03,44921.0,55.6907,55.6995,55.6288,55.6642,44921.0
2016-07-12 12:30:00,63.03,63.1,63.03,63.07,57260.0,55.6642,55.726,55.6642,55.6995,57260.0
2016-07-12 12:40:00,63.07,63.08,62.95,62.99,55464.0,55.6995,55.7083,55.5935,55.6288,55464.0
2016-07-12 12:50:00,62.99,63.08,62.97,63.03,60701.0,55.6288,55.7083,55.6112,55.6642,60701.0
2016-07-12 13:00:00,63.03,63.12,63.03,63.03,65036.0,55.6642,55.7437,55.6642,55.6642,65036.0
2016-07-12 13:10:00,63.03,63.08,63.02,63.04,54819.0,55.6642,55.7083,55.6553,55.673,54819.0
2016-07-12 13:20:00,63.04,63.12,63.04,63.12,41950.0,55.673,55.7437,55.673,55.7437,41950.0
2016-07-12 13:30:00,63.12,63.21,63.12,63.21,60647.0,55.7437,55.8231,55.7437,55.8231,60647.0
2016-07-12 13:40:00,63.2,63.25,63.12,63.13,103550.0,55.8143,55.8585,55.7437,55.7525,103550.0
2016-07-12 13:50:00,63.13,63.18,63.08,63.16,204337.0,55.7525,55.7966,55.7083,55.779,204337.0
2016-07-12 14:00:00,63.16,63.25,63.16,63.24,62894.0,55.779,55.8585,55.779,55.8496,62894.0
2016-07-12 14:10:00,63.23,63.33,63.23,63.28,49466.0,55.8408,55.9291,55.8408,55.885,49466.0
2016-07-12 14:20:00,63.27,63.29,63.21,63.26,70503.0,55.8761,55.8938,55.8231,55.8673,70503.0
2016-07-12 14:30:00,63.25,63.31,63.22,63.23,105789.0,55.8585,55.9115,55.832,55.8408,105789.0
2016-07-12 14:40:00,63.23,63.23,63.15,63.2,70577.0,55.8408,55.8408,55.7701,55.8143,70577.0
2016-07-12 14:50:00,63.2,63.24,63.16,63.21,73513.0,55.8143,55.8496,55.779,55.8231,73513.0
2016-07-12 15:00:00,63.21,63.21,63.12,63.13,67144.0,55.8231,55.8231,55.7437,55.7525,67144.0
2016-07-12 15:10:00,63.13,63.17,63.04,63.07,98711.0,55.7525,55.7878,55.673,55.6995,98711.0
2016-07-12 15:20:00,63.07,63.11,63.02,63.04,174252.0,55.6995,55.7348,55.6553,55.673,174252.0
2016-07-12 15:30:00,63.03,63.06,62.99,63.02,241928.0,55.6642,55.6907,55.6288,55.6553,241928.0
2016-07-12 15:40:00,63.03,63.04,62.97,63.02,173343.0,55.6642,55.673,55.6112,55.6553,173343.0
2016-07-12 15:50:00,63.02,63.05,62.97,63.01,302982.0,55.6553,55.6818,55.6112,55.6465,302982.0
2016-07-13 09:30:00,62.98,63.27,62.9,63.01,168474.0,55.62,55.8761,55.5494,55.6465,168474.0
2016-07-13 09:40:00,63.02,63.03,62.64,62.7,171632.0,55.6553,55.6642,55.3197,55.3727,171632.0
2016-07-13 09:50:00,62.71,62.95,62.67,62.95,73675.0,55.3816,55.5935,55.3462,55.5935,73675.0
2016-07-13 10:00:00,62.96,63.11,62.96,63.1,60282.0,55.6024,55.7348,55.6024,55.726,60282.0
2016-07-13 10:10:00,63.11,63.18,63.03,63.08,90418.0,55.7348,55.7966,55.6642,55.7083,90418.0
2016-07-13 10:20:00,63.07,63.17,63.03,63.08,86811.0,55.6995,55.7878,55.6642,55.7083,86811.0
2016-07-13 10:30:00,63.08,63.18,63.01,63.01,58421.0,55.7083,55.7966,55.6465,55.6465,58421.0
2016-07-13 10:40:00,63.01,63.16,63.01,63.09,71789.0,55.6465,55.779,55.6465,55.7172,71789.0
2016-07-13 10:50:00,63.08,63.12,63.05,63.11,53990.0,55.7083,55.7437,55.6818,55.7348,53990.0
2016-07-13 11:00:00,63.11,63.13,63.01,63.06,123839.0,55.7348,55.7525,55.6465,55.6907,123839.0
2016-07-13 11:10:00,63.07,63.09,62.84,62.85,84262.0,55.6995,55.7172,55.4964,55.5052,84262.0
2016-07-13 11:20:00,62.86,62.94,62.85,62.92,78785.0,55.514,55.5847,55.5052,55.567,78785.0
2016-07-13 11:30:00,62.93,62.94,62.88,62.93,83137.0,55.5759,55.5847,55.5317,55.5759,83137.0
2016-07-13 11:40:00,62.93,63.0,62.89,62.97,89906.0,55.5759,55.6377,55.5405,55.6112,89906.0
2016-07-13 11:50:00,62.97,63.09,62.95,63.03,60619.0,55.6112,55.7172,55.5935,55.6642,60619.0
2016-07-13 12:00:00,63.02,63.08,63.02,63.04,76748.0,55.6553,55.7083,55.6553,55.673,76748.0
2016-07-13 12:10:00,63.03,63.07,63.0,63.03,45321.0,55.6642,55.6995,55.6377,55.6642,45321.0
2016-07-13 12:20:00,63.03,63.04,62.95,62.97,28151.0,55.6642,55.673,55.5935,55.6112,28151.0
2016-07-13 12:30:00,62.97,63.04,62.97,63.01,37319.0,55.6112,55.673,55.6112,55.6465,37319.0
2016-07-13 12:40:00,63.02,63.07,62.99,63.03,36717.0,55.6553,55.6995,55.6288,55.6642,36717.0
2016-07-13 12:50:00,63.04,63.09,63.0,63.07,31928.0,55.673,55.7172,55.6377,55.6995,31928.0
2016-07-13 13:00:00,63.08,63.12,63.07,63.08,29588.0,55.7083,55.7437,55.6995,55.7083,29588.0
2016-07-13 13:10:00,63.09,63.13,63.08,63.11,32313.0,55.7172,55.7525,55.7083,55.7348,32313.0
2016-07-13 13:20:00,63.1,63.1,63.02,63.05,33128.0,55.726,55.726,55.6553,55.6818,33128.0
2016-07-13 13:30:00,63.05,63.16,63.04,63.14,35468.0,55.6818,55.779,55.673,55.7613,35468.0
2016-07-13 13:40:00,63.15,63.27,63.14,63.26,64706.0,55.7701,55.8761,55.7613,55.8673,64706.0
2016-07-13 13:50:00,63.26,63.27,63.19,63.2,61723.0,55.8673,55.8761,55.8055,55.8143,61723.0
2016-07-13 14:00:00,63.2,63.29,63.18,63.28,61829.0,55.8143,55.8938,55.7966,55.885,61829.0
2016-07-13 14:10:00,63.28,63.35,63.23,63.25,104556.0,55.885,55.9468,55.8408,55.8585,104556.0
2016-07-13 14:20:00,63.24,63.29,63.22,63.28,87454.0,55.8496,55.8938,55.832,55.885,87454.0
2016-07-13 14:30:00,63.29,63.32,63.25,63.27,187856.0,55.8938,55.9203,55.8585,55.8761,187856.0
2016-07-13 14:40:00,63.27,63.29,63.22,63.25,65016.0,55.8761,55.8938,55.832,55.8585,65016.0
2016-07-13 14:50:00,63.26,63.27,63.19,63.23,58783.0,55.8673,55.8761,55.8055,55.8408,58783.0
2016-07-13 15:00:00,63.23,63.27,63.17,63.18,77746.0,55.8408,55.8761,55.7878,55.7966,77746.0
2016-07-13 15:10:00,63.19,63.19,63.08,63.12,119006.0,55.8055,55.8055,55.7083,55.7437,119006.0
2016-07-13 15:20:00,63.11,63.13,63.05,63.09,95918.0,55.7348,55.7525,55.6818,55.7172,95918.0
2016-07-13 15:30:00,63.09,63.13,63.05,63.08,136637.0,55.7172,55.7525,55.6818,55.7083,136637.0
2016-07-13 15:40:00,63.08,63.12,63.06,63.08,179869.0,55.7083,55.7437,55.6907,55.7083,179869.0
2016-07-13 15:50:00,63.09,63.13,63.05,63.09,289240.0,55.7172,55.7525,55.6818,55.7172,289240.0
2016-07-14 09:30:00,63.54,64.0,63.54,63.66,211368.0,56.1146,56.5208,56.1146,56.2205,211368.0
2016-07-14 09:40:00,63.66,63.72,63.49,63.51,87225.0,56.2205,56.2735,56.0704,56.0881,87225.0
2016-07-14 09:50:00,63.5,63.7,63.5,63.66,95729.0,56.0792,56.2559,56.0792,56.2205,95729.0
2016-07-14 10:00:00,63.66,63.91,63.64,63.86,84727.0,56.2205,56.4413,56.2029,56.3972,84727.0
2016-07-14 10:10:00,63.87,63.88,63.42,63.49,127067.0,56.406,56.4148,56.0086,56.0704,127067.0
2016-07-14 10:20:00,63.48,63.65,63.48,63.58,55558.0,56.0616,56.2117,56.0616,56.1499,55558.0
2016-07-14 10:30:00,63.58,63.75,63.56,63.71,71122.0,56.1499,56.3,56.1322,56.2647,71122.0
2016-07-14 10:40:00,63.72,63.77,63.61,63.74,121809.0,56.2735,56.3177,56.1764,56.2912,121809.0
2016-07-14 10:50:00,63.73,63.74,63.58,63.6,117246.0,56.2824,56.2912,56.1499,56.1676,117246.0
2016-07-14 11:00:00,63.59,63.69,63.59,63.66,269699.0,56.1587,56.247,56.1587,56.2205,269699.0
2016-07-14 11:10:00,63.65,63.66,63.4,63.42,164760.0,56.2117,56.2205,55.9909,56.0086,164760.0
2016-07-14 11:20:00,63.42,63.52,63.41,63.49,54899.0,56.0086,56.0969,55.9998,56.0704,54899.0
2016-07-14 11:30:00,63.49,63.54,63.46,63.54,52948.0,56.0704,56.1146,56.0439,56.1146,52948.0
2016-07-14 11:40:00,63.54,63.66,63.51,63.58,52116.0,56.1146,56.2205,56.0881,56.1499,52116.0
2016-07-14 11:50:00,63.59,63.63,63.54,63.58,44876.0,56.1587,56.1941,56.1146,56.1499,44876.0
2016-07-14 12:00:00,63.6,63.65,63.57,63.64,57520.0,56.1676,56.2117,56.1411,56.2029,57520.0
2016-07-14 12:10:00,63.64,63.65,63.56,63.57,33402.0,56.2029,56.2117,56.1322,56.1411,33402.0
2016-07-14 12:20:00,63.56,63.57,63.44,63.53,32915.0,56.1322,56.1411,56.0263,56.1057,32915.0
2016-07-14 12:30:00,63.53,63.57,63.53,63.56,26595.0,56.1057,56.1411,56.1057,56.1322,26595.0
2016-07-14 12:40:00,63.57,63.63,63.56,63.6,58241.0,56.1411,56.1941,56.1322,56.1676,58241.0
2016-07-14 12:50:00,63.61,63.64,63.58,63.61,30764.0,56.1764,56.2029,56.1499,56.1764,30764.0
2016-07-14 13:00:00,63.61,63.62,63.55,63.62,25446.0,56.1764,56.1852,56.1234,56.1852,25446.0
2016-07-14 13:10:00,63.61,63.61,63.5,63.52,37660.0,56.1764,56.1764,56.0792,56.0969,37660.0
2016-07-14 13:20:00,63.52,63.56,63.5,63.5,21087.0,56.0969,56.1322,56.0792,56.0792,21087.0
2016-07-14 13:30:00,63.51,63.6,63.5,63.58,35830.0,56.0881,56.1676,56.0792,56.1499,35830.0
2016-07-14 13:40:00,63.57,63.59,63.52,63.53,33012.0,56.1411,56.1587,56.0969,56.1057,33012.0
2016-07-14 13:50:00,63.54,63.55,63.47,63.48,44482.0,56.1146,56.1234,56.0528,56.0616,44482.0
2016-07-14 14:00:00,63.49,63.58,63.49,63.55,39215.0,56.0704,56.1499,56.0704,56.1234,39215.0
2016-07-14 14:10:00,63.55,63.64,63.55,63.62,60222.0,56.1234,56.2029,56.1234,56.1852,60222.0
2016-07-14 14:20:00,63.62,63.63,63.55,63.55,51471.0,56.1852,56.1941,56.1234,56.1234,51471.0
2016-07-14 14:30:00,63.56,63.59,63.54,63.56,59457.0,56.1322,56.1587,56.1146,56.1322,59457.0
2016-07-14 14:40:00,63.56,63.63,63.56,63.58,109156.0,56.1322,56.1941,56.1322,56.1499,109156.0
2016-07-14 14:50:00,63.58,63.59,63.5,63.51,63784.0,56.1499,56.1587,56.0792,56.0881,63784.0
2016-07-14 15:00:00,63.51,63.69,63.51,63.67,75883.0,56.0881,56.247,56.0881,56.2294,75883.0
2016-07-14 15:10:00,63.68,63.68,63.61,63.61,76596.0,56.2382,56.2382,56.1764,56.1764,76596.0
2016-07-14 15:20:00,63.62,63.64,63.55,63.57,89732.0,56.1852,56.2029,56.1234,56.1411,89732.0
2016-07-14 15:30:00,63.57,63.6,63.52,63.53,156413.0,56.1411,56.1676,56.0969,56.1057,156413.0
2016-07-14 15:40:00,63.53,63.64,63.48,63.63,218392.0,56.1057,56.2029,56.0616,56.1941,218392.0
2016-07-14 15:50:00,63.63,63.66,63.59,63.6,259536.0,56.1941,56.2205,56.1587,56.1676,259536.0
2016-07-15 09:30:00,63.95,64.11,63.46,63.51,353973.0,56.4767,56.618,56.0439,56.0881,353973.0
2016-07-15 09:40:00,63.47,63.55,63.31,63.47,82978.0,56.0528,56.1234,55.9115,56.0528,82978.0
2016-07-15 09:50:00,63.48,63.66,63.46,63.59,89028.0,56.0616,56.2205,56.0439,56.1587,89028.0
2016-07-15 10:00:00,63.58,63.67,63.54,63.64,56459.0,56.1499,56.2294,56.1146,56.2029,56459.0
2016-07-15 10:10:00,63.65,63.68,63.51,63.56,48950.0,56.2117,56.2382,56.0881,56.1322,48950.0
2016-07-15 10:20:00,63.57,63.75,63.56,63.72,50227.0,56.1411,56.3,56.1322,56.2735,50227.0
2016-07-15 10:30:00,63.73,63.74,63.62,63.7,47339.0,56.2824,56.2912,56.1852,56.2559,47339.0
2016-07-15 10:40:00,63.7,63.76,63.68,63.69,45357.0,56.2559,56.3089,56.2382,56.247,45357.0
2016-07-15 10:50:00,63.69,63.74,63.64,63.66,87378.0,56.247,56.2912,56.2029,56.2205,87378.0
2016-07-15 11:00:00,63.66,63.68,63.5,63.5,101511.0,56.2205,56.2382,56.0792,56.0792,101511.0
2016-07-15 11:10:00,63.5,63.5,63.38,63.44,111132.0,56.0792,56.0792,55.9733,56.0263,111132.0
2016-07-15 11:20:00,63.45,63.52,63.44,63.5,45411.0,56.0351,56.0969,56.0263,56.0792,45411.0
2016-07-15 11:30:00,63.5,63.6,63.49,63.51,50683.0,56.0792,56.1676,56.0704,56.0881,50683.0
2016-07-15 11:40:00,63.51,63.55,63.45,63.46,31286.0,56.0881,56.1234,56.0351,56.0439,31286.0
2016-07-15 11:50:00,63.47,63.53,63.42,63.51,26710.0,56.0528,56.1057,56.0086,56.0881,26710.0
2016-07-15 12:00:00,63.51,63.52,63.47,63.47,35868.0,56.0881,56.0969,56.0528,56.0528,35868.0
2016-07-15 12:10:00,63.47,63.48,63.43,63.45,19015.0,56.0528,56.0616,56.0174,56.0351,19015.0
2016-07-15 12:20:00,63.46,63.54,63.46,63.53,49455.0,56.0439,56.1146,56.0439,56.1057,49455.0
2016-07-15 12:30:00,63.53,63.53,63.47,63.47,54845.0,56.1057,56.1057,56.0528,56.0528,54845.0
2016-07-15 12:40:00,63.47,63.49,63.39,63.41,43051.0,56.0528,56.0704,55.9821,55.9998,43051.0
2016-07-15 12:50:00,63.41,63.45,63.4,63.45,17861.0,55.9998,56.0351,55.9909,56.0351,17861.0
2016-07-15 13:00:00,63.44,63.51,63.44,63.47,32117.0,56.0263,56.0881,56.0263,56.0528,32117.0
2016-07-15 13:10:00,63.48,63.53,63.47,63.5,30362.0,56.0616,56.1057,56.0528,56.0792,30362.0
2016-07-15 13:20:00,63.51,63.54,63.49,63.53,42647.0,56.0881,56.1146,56.0704,56.1057,42647.0
2016-07-15 13:30:00,63.54,63.54,63.5,63.52,42647.0,56.1146,56.1146,56.0792,56.0969,42647.0
2016-07-15 13:40:00,63.53,63.55,63.49,63.5,48597.0,56.1057,56.1234,56.0704,56.0792,48597.0
2016-07-15 13:50:00,63.5,63.55,63.49,63.54,59221.0,56.0792,56.1234,56.0704,56.1146,59221.0
2016-07-15 14:00:00,63.54,63.58,63.53,63.53,67324.0,56.1146,56.1499,56.1057,56.1057,67324.0
2016-07-15 14:10:00,63.54,63.56,63.52,63.54,75294.0,56.1146,56.1322,56.0969,56.1146,75294.0
2016-07-15 14:20:00,63.54,63.54,63.52,63.54,49900.0,56.1146,56.1146,56.0969,56.1146,49900.0
2016-07-15 14:30:00,63.54,63.59,63.53,63.57,71531.0,56.1146,56.1587,56.1057,56.1411,71531.0
2016-07-15 14:40:00,63.56,63.64,63.56,63.63,76906.0,56.1322,56.2029,56.1322,56.1941,76906.0
2016-07-15 14:50:00,63.64,63.7,63.62,63.67,57810.0,56.2029,56.2559,56.1852,56.2294,57810.0
2016-07-15 15:00:00,63.66,63.69,63.64,63.69,27260.0,56.2205,56.247,56.2029,56.247,27260.0
2016-07-15 15:10:00,63.68,63.71,63.68,63.7,88166.0,56.2382,56.2647,56.2382,56.2559,88166.0
2016-07-15 15:20:00,63.69,63.75,63.69,63.73,53238.0,56.247,56.3,56.247,56.2824,53238.0
2016-07-15 15:30:00,63.73,63.78,63.71,63.77,70591.0,56.2824,56.3265,56.2647,56.3177,70591.0
2016-07-15 15:40:00,63.77,63.78,63.73,63.76,82271.0,56.3177,56.3265,56.2824,56.3089,82271.0
2016-07-15 15:50:00,63.76,63.83,63.76,63.78,374223.0,56.3089,56.3707,56.3089,56.3265,374223.0
2016-07-18 09:30:00,63.96,64.09,63.66,63.76,144443.0,56.4855,56.6003,56.2205,56.3089,144443.0
2016-07-18 09:40:00,63.75,63.76,63.54,63.61,58433.0,56.3,56.3089,56.1146,56.1764,58433.0
2016-07-18 09:50:00,63.61,63.79,63.61,63.71,80362.0,56.1764,56.3354,56.1764,56.2647,80362.0
2016-07-18 10:00:00,63.71,63.89,63.7,63.84,103037.0,56.2647,56.4237,56.2559,56.3795,103037.0
2016-07-18 10:10:00,63.85,63.99,63.85,63.99,95597.0,56.3883,56.512,56.3883,56.512,95597.0
2016-07-18 10:20:00,63.98,64.03,63.97,64.01,36847.0,56.5032,56.5473,56.4943,56.5296,36847.0
2016-07-18 10:30:00,64.01,64.04,63.88,63.93,90309.0,56.5296,56.5561,56.4148,56.459,90309.0
2016-07-18 10:40:00,63.93,63.93,63.86,63.87,37633.0,56.459,56.459,56.3972,56.406,37633.0
2016-07-18 10:50:00,63.86,63.95,63.86,63.95,112949.0,56.3972,56.4767,56.3972,56.4767,112949.0
2016-07-18 11:00:00,63.95,63.98,63.87,63.97,95504.0,56.4767,56.5032,56.406,56.4943,95504.0
2016-07-18 11:10:00,63.98,63.99,63.86,63.86,62379.0,56.5032,56.512,56.3972,56.3972,62379.0
2016-07-18 11:20:00,63.87,63.9,63.85,63.86,75636.0,56.406,56.4325,56.3883,56.3972,75636.0
2016-07-18 11:30:00,63.86,63.9,63.83,63.87,119196.0,56.3972,56.4325,56.3707,56.406,119196.0
2016-07-18 11:40:00,63.87,63.94,63.86,63.88,108556.0,56.406,56.4678,56.3972,56.4148,108556.0
2016-07-18 11:50:00,63.88,63.91,63.87,63.9,43406.0,56.4148,56.4413,56.406,56.4325,43406.0
2016-07-18 12:00:00,63.89,63.91,63.85,63.88,96611.0,56.4237,56.4413,56.3883,56.4148,96611.0
2016-07-18 12:10:00,63.88,63.91,63.84,63.85,103638.0,56.4148,56.4413,56.3795,56.3883,103638.0
2016-07-18 12:20:00,63.85,63.9,63.84,63.86,33141.0,56.3883,56.4325,56.3795,56.3972,33141.0
2016-07-18 12:30:00,63.85,63.87,63.84,63.85,63002.0,56.3883,56.406,56.3795,56.3883,63002.0
2016-07-18 12:40:00,63.85,63.85,63.81,63.83,27809.0,56.3883,56.3883,56.353,56.3707,27809.0
2016-07-18 12:50:00,63.84,63.95,63.83,63.95,30525.0,56.3795,56.4767,56.3707,56.4767,30525.0
2016-07-18 13:00:00,63.95,63.99,63.95,63.96,30539.0,56.4767,56.512,56.4767,56.4855,30539.0
2016-07-18 13:10:00,63.96,63.97,63.9,63.92,36376.0,56.4855,56.4943,56.4325,56.4502,36376.0
2016-07-18 13:20:00,63.92,64.0,63.88,63.98,117612.0,56.4502,56.5208,56.4148,56.5032,117612.0
2016-07-18 13:30:00,63.98,64.04,63.95,63.95,83650.0,56.5032,56.5561,56.4767,56.4767,83650.0
2016-07-18 13:40:00,63.96,63.98,63.92,63.93,27119.0,56.4855,56.5032,56.4502,56.459,27119.0
2016-07-18 13:50:00,63.94,64.03,63.93,64.02,87941.0,56.4678,56.5473,56.459,56.5385,87941.0
2016-07-18 14:00:00,64.02,64.02,63.93,64.01,84020.0,56.5385,56.5385,56.459,56.5296,84020.0
2016-07-18 14:10:00,64.01,64.03,63.96,63.99,85469.0,56.5296,56.5473,56.4855,56.512,85469.0
2016-07-18 14:20:00,63.98,64.02,63.97,64.02,26135.0,56.5032,56.5385,56.4943,56.5385,26135.0
2016-07-18 14:30:00,64.01,64.08,64.0,64.08,43150.0,56.5296,56.5915,56.5208,56.5915,43150.0
2016-07-18 14:40:00,64.07,64.1,64.05,64.09,40373.0,56.5826,56.6091,56.565,56.6003,40373.0
2016-07-18 14:50:00,64.08,64.12,64.08,64.12,46841.0,56.5915,56.6268,56.5915,56.6268,46841.0
2016-07-18 15:00:00,64.11,64.12,63.98,63.99,56059.0,56.618,56.6268,56.5032,56.512,56059.0
2016-07-18 15:10:00,64.0,64.07,63.99,64.03,38918.0,56.5208,56.5826,56.512,56.5473,38918.0
2016-07-18 15:20:00,64.03,64.04,64.0,64.03,32057.0,56.5473,56.5561,56.5208,56.5473,32057.0
2016-07-18 15:30:00,64.02,64.04,64.0,64.03,67000.0,56.5385,56.5561,56.5208,56.5473,67000.0
2016-07-18 15:40:00,64.03,64.04,64.01,64.03,78553.0,56.5473,56.5561,56.5296,56.5473,78553.0
2016-07-18 15:50:00,64.03,64.03,63.97,63.98,189532.0,56.5473,56.5473,56.4943,56.5032,189532.0
2016-07-19 09:30:00,63.69,63.87,63.5,63.65,103325.0,56.247,56.406,56.0792,56.2117,103325.0
2016-07-19 09:40:00,63.68,63.93,63.6,63.89,121225.0,56.2382,56.459,56.1676,56.4237,121225.0
2016-07-19 09:50:00,63.88,63.88,63.73,63.8,253466.0,56.4148,56.4148,56.2824,56.3442,253466.0
2016-07-19 10:00:00,63.79,63.89,63.77,63.86,104671.0,56.3354,56.4237,56.3177,56.3972,104671.0
2016-07-19 10:10:00,63.85,64.0,63.84,63.89,94753.0,56.3883,56.5208,56.3795,56.4237,94753.0
2016-07-19 10:20:00,63.9,63.97,63.86,63.88,48112.0,56.4325,56.4943,56.3972,56.4148,48112.0
2016-07-19 10:30:00,63.87,63.88,63.82,63.83,42463.0,56.406,56.4148,56.3619,56.3707,42463.0
2016-07-19 10:40:00,63.84,63.88,63.75,63.8,90473.0,56.3795,56.4148,56.3,56.3442,90473.0
2016-07-19 10:50:00,63.8,63.88,63.79,63.87,42317.0,56.3442,56.4148,56.3354,56.406,42317.0
2016-07-19 11:00:00,63.87,63.92,63.84,63.9,109764.0,56.406,56.4502,56.3795,56.4325,109764.0
2016-07-19 11:10:00,63.89,63.94,63.84,63.9,88958.0,56.4237,56.4678,56.3795,56.4325,88958.0
2016-07-19 11:20:00,63.89,63.95,63.86,63.94,72189.0,56.4237,56.4767,56.3972,56.4678,72189.0
2016-07-19 11:30:00,63.94,63.97,63.89,63.9,52649.0,56.4678,56.4943,56.4237,56.4325,52649.0
2016-07-19 11:40:00,63.91,63.93,63.86,63.87,57867.0,56.4413,56.459,56.3972,56.406,57867.0
2016-07-19 11:50:00,63.87,63.92,63.85,63.88,64904.0,56.406,56.4502,56.3883,56.4148,64904.0
2016-07-19 12:00:00,63.88,63.9,63.82,63.83,53007.0,56.4148,56.4325,56.3619,56.3707,53007.0
2016-07-19 12:10:00,63.83,63.89,63.82,63.88,29680.0,56.3707,56.4237,56.3619,56.4148,29680.0
2016-07-19 12:20:00,63.87,63.89,63.84,63.86,48381.0,56.406,56.4237,56.3795,56.3972,48381.0
2016-07-19 12:30:00,63.86,63.87,63.82,63.86,47092.0,56.3972,56.406,56.3619,56.3972,47092.0
2016-07-19 12:40:00,63.86,63.91,63.83,63.89,58605.0,56.3972,56.4413,56.3707,56.4237,58605.0
2016-07-19 12:50:00,63.89,63.9,63.84,63.86,26903.0,56.4237,56.4325,56.3795,56.3972,26903.0
2016-07-19 13:00:00,63.86,63.89,63.83,63.87,51583.0,56.3972,56.4237,56.3707,56.406,51583.0
2016-07-19 13:10:00,63.87,63.9,63.85,63.88,48852.0,56.406,56.4325,56.3883,56.4148,48852.0
2016-07-19 13:20:00,63.88,63.9,63.85,63.86,57272.0,56.4148,56.4325,56.3883,56.3972,57272.0
2016-07-19 13:30:00,63.85,63.91,63.83,63.89,56885.0,56.3883,56.4413,56.3707,56.4237,56885.0
2016-07-19 13:40:00,63.9,63.9,63.85,63.89,57268.0,56.4325,56.4325,56.3883,56.4237,57268.0
2016-07-19 13:50:00,63.89,63.9,63.85,63.88,53502.0,56.4237,56.4325,56.3883,56.4148,53502.0
2016-07-19 14:00:00,63.86,63.92,63.84,63.89,70064.0,56.3972,56.4502,56.3795,56.4237,70064.0
2016-07-19 14:10:00,63.89,63.9,63.85,63.86,62869.0,56.4237,56.4325,56.3883,56.3972,62869.0
2016-07-19 14:20:00,63.86,63.9,63.85,63.88,45445.0,56.3972,56.4325,56.3883,56.4148,45445.0
2016-07-19 14:30:00,63.88,63.91,63.84,63.9,79102.0,56.4148,56.4413,56.3795,56.4325,79102.0
2016-07-19 14:40:00,63.89,63.95,63.88,63.92,60931.0,56.4237,56.4767,56.4148,56.4502,60931.0
2016-07-19 14:50:00,63.92,63.94,63.89,63.93,66743.0,56.4502,56.4678,56.4237,56.459,66743.0
2016-07-19 15:00:00,63.93,63.96,63.9,63.93,95319.0,56.459,56.4855,56.4325,56.459,95319.0
2016-07-19 15:10:00,63.92,64.0,63.92,64.0,130567.0,56.4502,56.5208,56.4502,56.5208,130567.0
2016-07-19 15:20:00,64.0,64.02,63.96,63.99,141116.0,56.5208,56.5385,56.4855,56.512,141116.0
2016-07-19 15:30:00,63.99,64.17,63.98,64.07,215631.0,56.512,56.6709,56.5032,56.5826,215631.0
2016-07-19 15:40:00,64.07,64.14,64.06,64.12,176134.0,56.5826,56.6445,56.5738,56.6268,176134.0
2016-07-19 15:50:00,64.11,64.16,64.06,64.15,318064.0,56.618,56.6621,56.5738,56.6533,318064.0
2016-07-20 09:30:00,64.29,64.31,63.9,63.93,326692.0,56.7769,56.7946,56.4325,56.459,326692.0
2016-07-20 09:40:00,63.93,64.0,63.59,63.6,319069.0,56.459,56.5208,56.1587,56.1676,319069.0
2016-07-20 09:50:00,63.6,63.77,63.5,63.72,269878.0,56.1676,56.3177,56.0792,56.2735,269878.0
2016-07-20 10:00:00,63.71,63.75,63.6,63.69,216094.0,56.2647,56.3,56.1676,56.247,216094.0
2016-07-20 10:10:00,63.69,63.86,63.68,63.81,145930.0,56.247,56.3972,56.2382,56.353,145930.0
2016-07-20 10:20:00,63.82,63.83,63.68,63.68,110467.0,56.3619,56.3707,56.2382,56.2382,110467.0
2016-07-20 10:30:00,63.67,63.84,63.65,63.8,168743.0,56.2294,56.3795,56.2117,56.3442,168743.0
2016-07-20 10:40:00,63.8,64.03,63.78,64.02,204503.0,56.3442,56.5473,56.3265,56.5385,204503.0
2016-07-20 10:50:00,64.01,64.03,63.85,63.89,108342.0,56.5296,56.5473,56.3883,56.4237,108342.0
2016-07-20 11:00:00,63.88,64.12,63.86,64.12,206425.0,56.4148,56.6268,56.3972,56.6268,206425.0
2016-07-20 11:10:00,64.12,64.16,64.01,64.07,191901.0,56.6268,56.6621,56.5296,56.5826,191901.0
2016-07-20 11:20:00,64.08,64.13,64.02,64.06,181383.0,56.5915,56.6356,56.5385,56.5738,181383.0
2016-07-20 11:30:00,64.06,64.12,63.98,64.03,164024.0,56.5738,56.6268,56.5032,56.5473,164024.0
2016-07-20 11:40:00,64.02,64.11,64.0,64.03,82596.0,56.5385,56.618,56.5208,56.5473,82596.0
2016-07-20 11:50:00,64.04,64.07,63.99,63.99,56370.0,56.5561,56.5826,56.512,56.512,56370.0
2016-07-20 12:00:00,63.99,64.0,63.88,63.89,72578.0,56.512,56.5208,56.4148,56.4237,72578.0
2016-07-20 12:10:00,63.89,63.91,63.83,63.85,99636.0,56.4237,56.4413,56.3707,56.3883,99636.0
2016-07-20 12:20:00,63.85,63.88,63.8,63.86,172724.0,56.3883,56.4148,56.3442,56.3972,172724.0
2016-07-20 12:30:00,63.85,63.92,63.8,63.87,156105.0,56.3883,56.4502,56.3442,56.406,156105.0
2016-07-20 12:40:00,63.87,63.96,63.83,63.94,120936.0,56.406,56.4855,56.3707,56.4678,120936.0
2016-07-20 12:50:00,63.94,63.97,63.87,63.91,71320.0,56.4678,56.4943,56.406,56.4413,71320.0
2016-07-20 13:00:00,63.92,64.14,63.92,64.14,76227.0,56.4502,56.6445,56.4502,56.6445,76227.0
2016-07-20 13:10:00,64.15,64.18,64.1,64.17,74934.0,56.6533,56.6798,56.6091,56.6709,74934.0
2016-07-20 13:20:00,64.17,64.2,64.14,64.18,88952.0,56.6709,56.6974,56.6445,56.6798,88952.0
2016-07-20 13:30:00,64.18,64.24,64.15,64.17,97159.0,56.6798,56.7328,56.6533,56.6709,97159.0
2016-07-20 13:40:00,64.17,64.2,64.14,64.19,46786.0,56.6709,56.6974,56.6445,56.6886,46786.0
2016-07-20 13:50:00,64.18,64.21,64.14,64.14,62463.0,56.6798,56.7063,56.6445,56.6445,62463.0
2016-07-20 14:00:00,64.15,64.25,64.14,64.25,100308.0,56.6533,56.7416,56.6445,56.7416,100308.0
2016-07-20 14:10:00,64.24,64.55,64.24,64.52,244029.0,56.7328,57.0065,56.7328,56.98,244029.0
2016-07-20 14:20:00,64.52,64.64,64.49,64.6,182667.0,56.98,57.086,56.9536,57.0507,182667.0
2016-07-20 14:30:00,64.6,64.61,64.5,64.57,233781.0,57.0507,57.0595,56.9624,57.0242,233781.0
2016-07-20 14:40:00,64.58,64.76,64.56,64.75,202659.0,57.033,57.192,57.0154,57.1832,202659.0
2016-07-20 14:50:00,64.75,64.8,64.58,64.62,218175.0,57.1832,57.2273,57.033,57.0684,218175.0
2016-07-20 15:00:00,64.62,64.62,64.47,64.55,194173.0,57.0684,57.0684,56.9359,57.0065,194173.0
2016-07-20 15:10:00,64.54,64.63,64.53,64.59,124292.0,56.9977,57.0772,56.9889,57.0419,124292.0
2016-07-20 15:20:00,64.59,64.62,64.56,64.61,137475.0,57.0419,57.0684,57.0154,57.0595,137475.0
2016-07-20 15:30:00,64.61,64.69,64.57,64.61,282721.0,57.0595,57.1302,57.0242,57.0595,282721.0
2016-07-20 15:40:00,64.62,64.64,64.52,64.56,290855.0,57.0684,57.086,56.98,57.0154,290855.0
2016-07-20 15:50:00,64.55,64.6,64.47,64.48,582163.0,57.0065,57.0507,56.9359,56.9447,582163.0
2016-07-21 09:30:00,63.8,64.38,63.13,63.26,986778.0,56.3442,56.8564,55.7525,55.8673,986778.0
2016-07-21 09:40:00,63.24,63.41,62.88,63.32,772688.0,55.8496,55.9998,55.5317,55.9203,772688.0
2016-07-21 09:50:00,63.35,63.68,63.11,63.52,435540.0,55.9468,56.2382,55.7348,56.0969,435540.0
2016-07-21 10:00:00,63.52,63.53,63.29,63.36,327041.0,56.0969,56.1057,55.8938,55.9556,327041.0
2016-07-21 10:10:00,63.36,63.54,63.33,63.42,266569.0,55.9556,56.1146,55.9291,56.0086,266569.0
2016-07-21 10:20:00,63.42,63.51,63.24,63.38,235601.0,56.0086,56.0881,55.8496,55.9733,235601.0
2016-07-21 10:30:00,63.38,63.44,63.19,63.36,150468.0,55.9733,56.0263,55.8055,55.9556,150468.0
2016-07-21 10:40:00,63.37,63.63,63.35,63.53,135418.0,55.9644,56.1941,55.9468,56.1057,135418.0
2016-07-21 10:50:00,63.53,63.67,63.5,63.65,114511.0,56.1057,56.2294,56.0792,56.2117,114511.0
2016-07-21 11:00:00,63.65,63.66,63.42,63.44,136324.0,56.2117,56.2205,56.0086,56.0263,136324.0
2016-07-21 11:10:00,63.43,63.52,63.41,63.49,139202.0,56.0174,56.0969,55.9998,56.0704,139202.0
2016-07-21 11:20:00,63.5,63.53,63.24,63.24,209811.0,56.0792,56.1057,55.8496,55.8496,209811.0
2016-07-21 11:30:00,63.24,63.29,63.0,63.06,396518.0,55.8496,55.8938,55.6377,55.6907,396518.0
2016-07-21 11:40:00,63.05,63.23,63.04,63.18,197546.0,55.6818,55.8408,55.673,55.7966,197546.0
2016-07-21 11:50:00,63.18,63.28,63.1,63.27,156299.0,55.7966,55.885,55.726,55.8761,156299.0
2016-07-21 12:00:00,63.27,63.3,63.15,63.16,109930.0,55.8761,55.9026,55.7701,55.779,109930.0
2016-07-21 12:10:00,63.15,63.26,63.12,63.12,96464.0,55.7701,55.8673,55.7437,55.7437,96464.0
2016-07-21 12:20:00,63.13,63.18,63.05,63.08,190990.0,55.7525,55.7966,55.6818,55.7083,190990.0
2016-07-21 12:30:00,63.08,63.19,63.08,63.11,107323.0,55.7083,55.8055,55.7083,55.7348,107323.0
2016-07-21 12:40:00,63.11,63.18,63.07,63.14,68751.0,55.7348,55.7966,55.6995,55.7613,68751.0
2016-07-21 12:50:00,63.14,63.22,63.13,63.21,109508.0,55.7613,55.832,55.7525,55.8231,109508.0
2016-07-21 13:00:00,63.21,63.27,63.15,63.26,101397.0,55.8231,55.8761,55.7701,55.8673,101397.0
2016-07-21 13:10:00,63.26,63.3,63.22,63.3,90753.0,55.8673,55.9026,55.832,55.9026,90753.0
2016-07-21 13:20:00,63.3,63.37,63.29,63.36,182917.0,55.9026,55.9644,55.8938,55.9556,182917.0
2016-07-21 13:30:00,63.36,63.37,63.25,63.28,85295.0,55.9556,55.9644,55.8585,55.885,85295.0
2016-07-21 13:40:00,63.27,63.31,63.25,63.3,91541.0,55.8761,55.9115,55.8585,55.9026,91541.0
2016-07-21 13:50:00,63.3,63.31,63.25,63.28,125585.0,55.9026,55.9115,55.8585,55.885,125585.0
2016-07-21 14:00:00,63.28,63.33,63.27,63.29,79457.0,55.885,55.9291,55.8761,55.8938,79457.0
2016-07-21 14:10:00,63.29,63.34,63.27,63.33,96231.0,55.8938,55.9379,55.8761,55.9291,96231.0
2016-07-21 14:20:00,63.32,63.37,63.24,63.28,126687.0,55.9203,55.9644,55.8496,55.885,126687.0
2016-07-21 14:30:00,63.28,63.33,63.23,63.26,149261.0,55.885,55.9291,55.8408,55.8673,149261.0
2016-07-21 14:40:00,63.26,63.29,63.14,63.28,144363.0,55.8673,55.8938,55.7613,55.885,144363.0
2016-07-21 14:50:00,63.29,63.31,63.17,63.25,75479.0,55.8938,55.9115,55.7878,55.8585,75479.0
2016-07-21 15:00:00,63.25,63.3,63.16,63.17,141553.0,55.8585,55.9026,55.779,55.7878,141553.0
2016-07-21 15:10:00,63.16,63.18,63.05,63.12,222745.0,55.779,55.7966,55.6818,55.7437,222745.0
2016-07-21 15:20:00,63.13,63.21,63.12,63.2,158529.0,55.7525,55.8231,55.7437,55.8143,158529.0
2016-07-21 15:30:00,63.2,63.28,63.2,63.24,169762.0,55.8143,55.885,55.8143,55.8496,169762.0
2016-07-21 15:40:00,63.25,63.37,63.25,63.35,332541.0,55.8585,55.9644,55.8585,55.9468,332541.0
2016-07-21 15:50:00,63.35,63.52,63.34,63.44,594099.0,55.9468,56.0969,55.9379,56.0263,594099.0
2016-07-22 09:30:00,63.4,63.75,63.37,63.56,214928.0,55.9909,56.3,55.9644,56.1322,214928.0
2016-07-22 09:40:00,63.57,63.73,63.48,63.67,169895.0,56.1411,56.2824,56.0616,56.2294,169895.0
2016-07-22 09:50:00,63.67,63.9,63.67,63.74,212020.0,56.2294,56.4325,56.2294,56.2912,212020.0
2016-07-22 10:00:00,63.75,64.04,63.75,63.97,102300.0,56.3,56.5561,56.3,56.4943,102300.0
2016-07-22 10:10:00,63.97,64.05,63.91,63.97,111609.0,56.4943,56.565,56.4413,56.4943,111609.0
2016-07-22 10:20:00,63.97,64.05,63.84,63.84,60959.0,56.4943,56.565,56.3795,56.3795,60959.0
2016-07-22 10:30:00,63.84,63.84,63.74,63.77,134102.0,56.3795,56.3795,56.2912,56.3177,134102.0
2016-07-22 10:40:00,63.76,63.94,63.76,63.92,67955.0,56.3089,56.4678,56.3089,56.4502,67955.0
2016-07-22 10:50:00,63.92,63.95,63.86,63.94,63626.0,56.4502,56.4767,56.3972,56.4678,63626.0
2016-07-22 11:00:00,63.95,63.95,63.78,63.78,106191.0,56.4767,56.4767,56.3265,56.3265,106191.0
2016-07-22 11:10:00,63.78,63.83,63.76,63.81,66625.0,56.3265,56.3707,56.3089,56.353,66625.0
2016-07-22 11:20:00,63.82,63.85,63.79,63.83,67268.0,56.3619,56.3883,56.3354,56.3707,67268.0
2016-07-22 11:30:00,63.84,63.93,63.83,63.88,53458.0,56.3795,56.459,56.3707,56.4148,53458.0
2016-07-22 11:40:00,63.88,64.05,63.88,64.05,104984.0,56.4148,56.565,56.4148,56.565,104984.0
2016-07-22 11:50:00,64.05,64.18,64.03,64.15,76551.0,56.565,56.6798,56.5473,56.6533,76551.0
2016-07-22 12:00:00,64.16,64.19,64.09,64.1,65780.0,56.6621,56.6886,56.6003,56.6091,65780.0
2016-07-22 12:10:00,64.1,64.22,64.06,64.18,71001.0,56.6091,56.7151,56.5738,56.6798,71001.0
2016-07-22 12:20:00,64.17,64.27,64.17,64.23,99350.0,56.6709,56.7593,56.6709,56.7239,99350.0
2016-07-22 12:30:00,64.24,64.32,64.21,64.21,98156.0,56.7328,56.8034,56.7063,56.7063,98156.0
2016-07-22 12:40:00,64.21,64.29,64.2,64.29,41945.0,56.7063,56.7769,56.6974,56.7769,41945.0
2016-07-22 12:50:00,64.29,64.3,64.22,64.24,37232.0,56.7769,56.7858,56.7151,56.7328,37232.0
2016-07-22 13:00:00,64.25,64.29,64.22,64.28,37233.0,56.7416,56.7769,56.7151,56.7681,37233.0
2016-07-22 13:10:00,64.28,64.3,64.25,64.27,54301.0,56.7681,56.7858,56.7416,56.7593,54301.0
2016-07-22 13:20:00,64.26,64.27,64.24,64.27,48900.0,56.7504,56.7593,56.7328,56.7593,48900.0
2016-07-22 13:30:00,64.26,64.27,64.21,64.21,47257.0,56.7504,56.7593,56.7063,56.7063,47257.0
2016-07-22 13:40:00,64.21,64.25,64.21,64.25,39099.0,56.7063,56.7416,56.7063,56.7416,39099.0
2016-07-22 13:50:00,64.25,64.26,64.18,64.21,50016.0,56.7416,56.7504,56.6798,56.7063,50016.0
2016-07-22 14:00:00,64.22,64.28,64.19,64.28,39528.0,56.7151,56.7681,56.6886,56.7681,39528.0
2016-07-22 14:10:00,64.29,64.3,64.21,64.29,45583.0,56.7769,56.7858,56.7063,56.7769,45583.0
2016-07-22 14:20:00,64.3,64.3,64.19,64.19,39613.0,56.7858,56.7858,56.6886,56.6886,39613.0
2016-07-22 14:30:00,64.2,64.23,64.16,64.2,42983.0,56.6974,56.7239,56.6621,56.6974,42983.0
2016-07-22 14:40:00,64.2,64.27,64.2,64.23,74565.0,56.6974,56.7593,56.6974,56.7239,74565.0
2016-07-22 14:50:00,64.23,64.25,64.2,64.25,32706.0,56.7239,56.7416,56.6974,56.7416,32706.0
2016-07-22 15:00:00,64.24,64.24,64.19,64.23,60354.0,56.7328,56.7328,56.6886,56.7239,60354.0
2016-07-22 15:10:00,64.23,64.23,64.15,64.2,115630.0,56.7239,56.7239,56.6533,56.6974,115630.0
2016-07-22 15:20:00,64.2,64.26,64.17,64.23,114616.0,56.6974,56.7504,56.6709,56.7239,114616.0
2016-07-22 15:30:00,64.23,64.32,64.23,64.32,106901.0,56.7239,56.8034,56.7239,56.8034,106901.0
2016-07-22 15:40:00,64.33,64.34,64.32,64.34,138548.0,56.8123,56.8211,56.8034,56.8211,138548.0
2016-07-22 15:50:00,64.34,64.34,64.22,64.25,225888.0,56.8211,56.8211,56.7151,56.7416,225888.0
2016-07-25 09:30:00,64.2,64.28,64.04,64.05,120934.0,56.6974,56.7681,56.5561,56.565,120934.0
2016-07-25 09:40:00,64.05,64.27,64.04,64.21,129853.0,56.565,56.7593,56.5561,56.7063,129853.0
2016-07-25 09:50:00,64.21,64.35,64.21,64.34,139860.0,56.7063,56.8299,56.7063,56.8211,139860.0
2016-07-25 10:00:00,64.34,64.42,64.19,64.2,105926.0,56.8211,56.8917,56.6886,56.6974,105926.0
2016-07-25 10:10:00,64.2,64.23,64.13,64.19,46563.0,56.6974,56.7239,56.6356,56.6886,46563.0
2016-07-25 10:20:00,64.18,64.2,64.1,64.15,89841.0,56.6798,56.6974,56.6091,56.6533,89841.0
2016-07-25 10:30:00,64.14,64.31,64.14,64.3,61600.0,56.6445,56.7946,56.6445,56.7858,61600.0
2016-07-25 10:40:00,64.29,64.31,64.22,64.24,29248.0,56.7769,56.7946,56.7151,56.7328,29248.0
2016-07-25 10:50:00,64.25,64.33,64.22,64.24,42975.0,56.7416,56.8123,56.7151,56.7328,42975.0
2016-07-25 11:00:00,64.24,64.24,64.1,64.16,48339.0,56.7328,56.7328,56.6091,56.6621,48339.0
2016-07-25 11:10:00,64.15,64.22,64.14,64.19,60991.0,56.6533,56.7151,56.6445,56.6886,60991.0
2016-07-25 11:20:00,64.18,64.27,64.15,64.23,49414.0,56.6798,56.7593,56.6533,56.7239,49414.0
2016-07-25 11:30:00,64.22,64.24,64.16,64.17,28391.0,56.7151,56.7328,56.6621,56.6709,28391.0
2016-07-25 11:40:00,64.18,64.19,64.13,64.17,42128.0,56.6798,56.6886,56.6356,56.6709,42128.0
2016-07-25 11:50:00,64.15,64.22,64.15,64.18,24405.0,56.6533,56.7151,56.6533,56.6798,24405.0
2016-07-25 12:00:00,64.18,64.2,64.14,64.15,80100.0,56.6798,56.6974,56.6445,56.6533,80100.0
2016-07-25 12:10:00,64.15,64.18,64.14,64.15,62224.0,56.6533,56.6798,56.6445,56.6533,62224.0
2016-07-25 12:20:00,64.16,64.23,64.15,64.21,38924.0,56.6621,56.7239,56.6533,56.7063,38924.0
2016-07-25 12:30:00,64.21,64.21,64.14,64.18,49581.0,56.7063,56.7063,56.6445,56.6798,49581.0
2016-07-25 12:40:00,64.18,64.21,64.12,64.2,179950.0,56.6798,56.7063,56.6268,56.6974,179950.0
2016-07-25 12:50:00,64.2,64.21,64.15,64.17,38971.0,56.6974,56.7063,56.6533,56.6709,38971.0
2016-07-25 13:00:00,64.17,64.21,64.14,64.18,49325.0,56.6709,56.7063,56.6445,56.6798,49325.0
2016-07-25 13:10:00,64.19,64.25,64.18,64.23,51645.0,56.6886,56.7416,56.6798,56.7239,51645.0
2016-07-25 13:20:00,64.23,64.24,64.2,64.22,32879.0,56.7239,56.7328,56.6974,56.7151,32879.0
2016-07-25 13:30:00,64.22,64.22,64.18,64.21,34000.0,56.7151,56.7151,56.6798,56.7063,34000.0
2016-07-25 13:40:00,64.21,64.22,64.17,64.2,33548.0,56.7063,56.7151,56.6709,56.6974,33548.0
2016-07-25 13:50:00,64.2,64.25,64.2,64.22,82092.0,56.6974,56.7416,56.6974,56.7151,82092.0
2016-07-25 14:00:00,64.22,64.29,64.22,64.29,30818.0,56.7151,56.7769,56.7151,56.7769,30818.0
2016-07-25 14:10:00,64.28,64.29,64.24,64.28,59319.0,56.7681,56.7769,56.7328,56.7681,59319.0
2016-07-25 14:20:00,64.28,64.3,64.24,64.25,66430.0,56.7681,56.7858,56.7328,56.7416,66430.0
2016-07-25 14:30:00,64.26,64.27,64.23,64.25,51041.0,56.7504,56.7593,56.7239,56.7416,51041.0
2016-07-25 14:40:00,64.24,64.26,64.23,64.25,42065.0,56.7328,56.7504,56.7239,56.7416,42065.0
2016-07-25 14:50:00,64.25,64.26,64.21,64.21,39458.0,56.7416,56.7504,56.7063,56.7063,39458.0
2016-07-25 15:00:00,64.22,64.25,64.17,64.17,82386.0,56.7151,56.7416,56.6709,56.6709,82386.0
2016-07-25 15:10:00,64.17,64.19,64.15,64.18,65575.0,56.6709,56.6886,56.6533,56.6798,65575.0
2016-07-25 15:20:00,64.18,64.21,64.17,64.2,66860.0,56.6798,56.7063,56.6709,56.6974,66860.0
2016-07-25 15:30:00,64.2,64.26,64.2,64.26,71031.0,56.6974,56.7504,56.6974,56.7504,71031.0
2016-07-25 15:40:00,64.26,64.3,64.25,64.28,85379.0,56.7504,56.7858,56.7416,56.7681,85379.0
2016-07-25 15:50:00,64.28,64.34,64.24,64.32,205368.0,56.7681,56.8211,56.7328,56.8034,205368.0
2016-07-26 09:30:00,64.43,64.5,64.31,64.43,165203.0,56.9006,56.9624,56.7946,56.9006,165203.0
2016-07-26 09:40:00,64.43,64.53,64.33,64.49,119373.0,56.9006,56.9889,56.8123,56.9536,119373.0
2016-07-26 09:50:00,64.48,64.52,64.44,64.51,67244.0,56.9447,56.98,56.9094,56.9712,67244.0
2016-07-26 10:00:00,64.5,64.55,64.33,64.35,64091.0,56.9624,57.0065,56.8123,56.8299,64091.0
2016-07-26 10:10:00,64.35,64.41,64.32,64.37,69617.0,56.8299,56.8829,56.8034,56.8476,69617.0
2016-07-26 10:20:00,64.36,64.44,64.29,64.35,65222.0,56.8387,56.9094,56.7769,56.8299,65222.0
2016-07-26 10:30:00,64.35,64.39,64.28,64.29,43372.0,56.8299,56.8652,56.7681,56.7769,43372.0
2016-07-26 10:40:00,64.29,64.3,64.23,64.25,33929.0,56.7769,56.7858,56.7239,56.7416,33929.0
2016-07-26 10:50:00,64.25,64.25,64.05,64.05,79797.0,56.7416,56.7416,56.565,56.565,79797.0
2016-07-26 11:00:00,64.04,64.13,63.98,64.13,60028.0,56.5561,56.6356,56.5032,56.6356,60028.0
2016-07-26 11:10:00,64.13,64.21,64.05,64.18,39132.0,56.6356,56.7063,56.565,56.6798,39132.0
2016-07-26 11:20:00,64.18,64.23,64.14,64.2,25386.0,56.6798,56.7239,56.6445,56.6974,25386.0
2016-07-26 11:30:00,64.2,64.21,64.08,64.14,77360.0,56.6974,56.7063,56.5915,56.6445,77360.0
2016-07-26 11:40:00,64.15,64.19,64.11,64.15,23735.0,56.6533,56.6886,56.618,56.6533,23735.0
2016-07-26 11:50:00,64.15,64.33,64.15,64.29,31473.0,56.6533,56.8123,56.6533,56.7769,31473.0
2016-07-26 12:00:00,64.3,64.33,64.25,64.32,30965.0,56.7858,56.8123,56.7416,56.8034,30965.0
2016-07-26 12:10:00,64.31,64.35,64.29,64.35,25861.0,56.7946,56.8299,56.7769,56.8299,25861.0
2016-07-26 12:20:00,64.34,64.37,64.31,64.31,62578.0,56.8211,56.8476,56.7946,56.7946,62578.0
2016-07-26 12:30:00,64.31,64.36,64.3,64.36,18026.0,56.7946,56.8387,56.7858,56.8387,18026.0
2016-07-26 12:40:00,64.35,64.39,64.33,64.39,57762.0,56.8299,56.8652,56.8123,56.8652,57762.0
2016-07-26 12:50:00,64.39,64.39,64.35,64.36,14819.0,56.8652,56.8652,56.8299,56.8387,14819.0
2016-07-26 13:00:00,64.35,64.39,64.32,64.37,26252.0,56.8299,56.8652,56.8034,56.8476,26252.0
2016-07-26 13:10:00,64.37,64.45,64.36,64.45,32899.0,56.8476,56.9182,56.8387,56.9182,32899.0
2016-07-26 13:20:00,64.45,64.45,64.21,64.25,41156.0,56.9182,56.9182,56.7063,56.7416,41156.0
2016-07-26 13:30:00,64.25,64.27,64.22,64.26,21874.0,56.7416,56.7593,56.7151,56.7504,21874.0
2016-07-26 13:40:00,64.27,64.31,64.23,64.28,17821.0,56.7593,56.7946,56.7239,56.7681,17821.0
2016-07-26 13:50:00,64.27,64.29,64.24,64.27,20918.0,56.7593,56.7769,56.7328,56.7593,20918.0
2016-07-26 14:00:00,64.28,64.31,64.19,64.19,40216.0,56.7681,56.7946,56.6886,56.6886,40216.0
2016-07-26 14:10:00,64.2,64.21,64.11,64.12,90555.0,56.6974,56.7063,56.618,56.6268,90555.0
2016-07-26 14:20:00,64.12,64.27,64.11,64.25,47549.0,56.6268,56.7593,56.618,56.7416,47549.0
2016-07-26 14:30:00,64.25,64.3,64.24,64.28,41027.0,56.7416,56.7858,56.7328,56.7681,41027.0
2016-07-26 14:40:00,64.29,64.31,64.21,64.22,31444.0,56.7769,56.7946,56.7063,56.7151,31444.0
2016-07-26 14:50:00,64.21,64.25,64.19,64.22,31655.0,56.7063,56.7416,56.6886,56.7151,31655.0
2016-07-26 15:00:00,64.22,64.31,64.21,64.31,48890.0,56.7151,56.7946,56.7063,56.7946,48890.0
2016-07-26 15:10:00,64.31,64.32,64.27,64.27,54945.0,56.7946,56.8034,56.7593,56.7593,54945.0
2016-07-26 15:20:00,64.27,64.3,64.25,64.3,42131.0,56.7593,56.7858,56.7416,56.7858,42131.0
2016-07-26 15:30:00,64.3,64.35,64.28,64.33,56107.0,56.7858,56.8299,56.7681,56.8123,56107.0
2016-07-26 15:40:00,64.33,64.36,64.31,64.34,70993.0,56.8123,56.8387,56.7946,56.8211,70993.0
2016-07-26 15:50:00,64.33,64.39,64.31,64.37,305019.0,56.8123,56.8652,56.7946,56.8476,305019.0
2016-07-27 09:30:00,64.27,64.62,64.27,64.52,109734.0,56.7593,57.0684,56.7593,56.98,109734.0
2016-07-27 09:40:00,64.52,64.81,64.52,64.7,99170.0,56.98,57.2362,56.98,57.139,99170.0
2016-07-27 09:50:00,64.72,64.79,64.59,64.74,70363.0,57.1567,57.2185,57.0419,57.1743,70363.0
2016-07-27 10:00:00,64.74,64.88,64.72,64.86,98205.0,57.1743,57.298,57.1567,57.2803,98205.0
2016-07-27 10:10:00,64.86,64.94,64.84,64.92,57911.0,57.2803,57.351,57.2627,57.3333,57911.0
2016-07-27 10:20:00,64.92,64.93,64.8,64.81,64145.0,57.3333,57.3421,57.2273,57.2362,64145.0
2016-07-27 10:30:00,64.81,64.81,64.7,64.73,56147.0,57.2362,57.2362,57.139,57.1655,56147.0
2016-07-27 10:40:00,64.73,64.73,64.57,64.6,76885.0,57.1655,57.1655,57.0242,57.0507,76885.0
2016-07-27 10:50:00,64.59,64.65,64.49,64.5,75797.0,57.0419,57.0949,56.9536,56.9624,75797.0
2016-07-27 11:00:00,64.51,64.62,64.49,64.61,42383.0,56.9712,57.0684,56.9536,57.0595,42383.0
2016-07-27 11:10:00,64.61,64.62,64.47,64.49,58474.0,57.0595,57.0684,56.9359,56.9536,58474.0
2016-07-27 11:20:00,64.5,64.58,64.44,64.51,83333.0,56.9624,57.033,56.9094,56.9712,83333.0
2016-07-27 11:30:00,64.5,64.5,64.35,64.37,44982.0,56.9624,56.9624,56.8299,56.8476,44982.0
2016-07-27 11:40:00,64.36,64.41,64.33,64.41,35456.0,56.8387,56.8829,56.8123,56.8829,35456.0
2016-07-27 11:50:00,64.41,64.41,64.34,64.37,36723.0,56.8829,56.8829,56.8211,56.8476,36723.0
2016-07-27 12:00:00,64.36,64.4,64.3,64.31,33309.0,56.8387,56.8741,56.7858,56.7946,33309.0
2016-07-27 12:10:00,64.31,64.32,64.26,64.26,51028.0,56.7946,56.8034,56.7504,56.7504,51028.0
2016-07-27 12:20:00,64.27,64.27,64.2,64.27,35171.0,56.7593,56.7593,56.6974,56.7593,35171.0
2016-07-27 12:30:00,64.28,64.34,64.24,64.33,33352.0,56.7681,56.8211,56.7328,56.8123,33352.0
2016-07-27 12:40:00,64.34,64.41,64.33,64.38,41419.0,56.8211,56.8829,56.8123,56.8564,41419.0
2016-07-27 12:50:00,64.39,64.44,64.37,64.44,30583.0,56.8652,56.9094,56.8476,56.9094,30583.0
2016-07-27 13:00:00,64.45,64.49,64.42,64.49,44095.0,56.9182,56.9536,56.8917,56.9536,44095.0
2016-07-27 13:10:00,64.49,64.49,64.4,64.41,33303.0,56.9536,56.9536,56.8741,56.8829,33303.0
2016-07-27 13:20:00,64.41,64.47,64.41,64.42,31115.0,56.8829,56.9359,56.8829,56.8917,31115.0
2016-07-27 13:30:00,64.41,64.44,64.37,64.41,31852.0,56.8829,56.9094,56.8476,56.8829,31852.0
2016-07-27 13:40:00,64.41,64.48,64.38,64.46,32395.0,56.8829,56.9447,56.8564,56.9271,32395.0
2016-07-27 13:50:00,64.45,64.46,64.38,64.43,30684.0,56.9182,56.9271,56.8564,56.9006,30684.0
2016-07-27 14:00:00,64.43,64.62,64.31,64.39,88098.0,56.9006,57.0684,56.7946,56.8652,88098.0
2016-07-27 14:10:00,64.39,64.56,64.32,64.55,74877.0,56.8652,57.0154,56.8034,57.0065,74877.0
2016-07-27 14:20:00,64.54,64.58,64.5,64.53,59000.0,56.9977,57.033,56.9624,56.9889,59000.0
2016-07-27 14:30:00,64.53,64.66,64.5,64.65,88576.0,56.9889,57.1037,56.9624,57.0949,88576.0
2016-07-27 14:40:00,64.65,64.74,64.63,64.72,44082.0,57.0949,57.1743,57.0772,57.1567,44082.0
2016-07-27 14:50:00,64.71,64.75,64.68,64.74,59422.0,57.1478,57.1832,57.1214,57.1743,59422.0
2016-07-27 15:00:00,64.75,64.76,64.69,64.69,50385.0,57.1832,57.192,57.1302,57.1302,50385.0
2016-07-27 15:10:00,64.69,64.8,64.68,64.74,59280.0,57.1302,57.2273,57.1214,57.1743,59280.0
2016-07-27 15:20:00,64.73,64.73,64.67,64.7,61695.0,57.1655,57.1655,57.1125,57.139,61695.0
2016-07-27 15:30:00,64.7,64.73,64.69,64.71,74770.0,57.139,57.1655,57.1302,57.1478,74770.0
2016-07-27 15:40:00,64.71,64.76,64.59,64.59,159145.0,57.1478,57.192,57.0419,57.0419,159145.0
2016-07-27 15:50:00,64.59,64.64,64.56,64.61,342220.0,57.0419,57.086,57.0154,57.0595,342220.0
2016-07-28 09:30:00,64.36,64.6,64.06,64.06,110043.0,56.8387,57.0507,56.5738,56.5738,110043.0
2016-07-28 09:40:00,64.06,64.43,64.06,64.38,67481.0,56.5738,56.9006,56.5738,56.8564,67481.0
2016-07-28 09:50:00,64.37,64.74,64.37,64.73,113073.0,56.8476,57.1743,56.8476,57.1655,113073.0
2016-07-28 10:00:00,64.73,64.73,64.42,64.49,91746.0,57.1655,57.1655,56.8917,56.9536,91746.0
2016-07-28 10:10:00,64.49,64.52,64.31,64.38,42166.0,56.9536,56.98,56.7946,56.8564,42166.0
2016-07-28 10:20:00,64.39,64.52,64.38,64.5,25950.0,56.8652,56.98,56.8564,56.9624,25950.0
2016-07-28 10:30:00,64.51,64.53,64.27,64.3,57796.0,56.9712,56.9889,56.7593,56.7858,57796.0
2016-07-28 10:40:00,64.3,64.38,64.29,64.32,37546.0,56.7858,56.8564,56.7769,56.8034,37546.0
2016-07-28 10:50:00,64.32,64.38,64.25,64.26,38973.0,56.8034,56.8564,56.7416,56.7504,38973.0
2016-07-28 11:00:00,64.27,64.3,64.24,64.25,34181.0,56.7593,56.7858,56.7328,56.7416,34181.0
2016-07-28 11:10:00,64.25,64.37,64.22,64.33,38995.0,56.7416,56.8476,56.7151,56.8123,38995.0
2016-07-28 11:20:00,64.33,64.33,64.27,64.28,38195.0,56.8123,56.8123,56.7593,56.7681,38195.0
2016-07-28 11:30:00,64.28,64.3,64.14,64.28,69596.0,56.7681,56.7858,56.6445,56.7681,69596.0
2016-07-28 11:40:00,64.28,64.37,64.23,64.33,59051.0,56.7681,56.8476,56.7239,56.8123,59051.0
2016-07-28 11:50:00,64.33,64.36,64.28,64.3,24949.0,56.8123,56.8387,56.7681,56.7858,24949.0
2016-07-28 12:00:00,64.3,64.31,64.27,64.28,28701.0,56.7858,56.7946,56.7593,56.7681,28701.0
2016-07-28 12:10:00,64.27,64.33,64.26,64.31,28820.0,56.7593,56.8123,56.7504,56.7946,28820.0
2016-07-28 12:20:00,64.3,64.3,64.21,64.28,27718.0,56.7858,56.7858,56.7063,56.7681,27718.0
2016-07-28 12:30:00,64.28,64.3,64.25,64.26,23286.0,56.7681,56.7858,56.7416,56.7504,23286.0
2016-07-28 12:40:00,64.26,64.34,64.26,64.34,16117.0,56.7504,56.8211,56.7504,56.8211,16117.0
2016-07-28 12:50:00,64.34,64.38,64.33,64.35,24973.0,56.8211,56.8564,56.8123,56.8299,24973.0
2016-07-28 13:00:00,64.34,64.44,64.34,64.44,25499.0,56.8211,56.9094,56.8211,56.9094,25499.0
2016-07-28 13:10:00,64.44,64.46,64.4,64.42,26449.0,56.9094,56.9271,56.8741,56.8917,26449.0
2016-07-28 13:20:00,64.43,64.43,64.38,64.42,28255.0,56.9006,56.9006,56.8564,56.8917,28255.0
2016-07-28 13:30:00,64.41,64.47,64.4,64.47,23144.0,56.8829,56.9359,56.8741,56.9359,23144.0
2016-07-28 13:40:00,64.47,64.5,64.45,64.47,43015.0,56.9359,56.9624,56.9182,56.9359,43015.0
2016-07-28 13:50:00,64.48,64.58,64.48,64.58,35245.0,56.9447,57.033,56.9447,57.033,35245.0
2016-07-28 14:00:00,64.59,64.59,64.49,64.56,65187.0,57.0419,57.0419,56.9536,57.0154,65187.0
2016-07-28 14:10:00,64.56,64.61,64.51,64.54,51170.0,57.0154,57.0595,56.9712,56.9977,51170.0
2016-07-28 14:20:00,64.54,64.61,64.53,64.58,52104.0,56.9977,57.0595,56.9889,57.033,52104.0
2016-07-28 14:30:00,64.57,64.62,64.56,64.62,40981.0,57.0242,57.0684,57.0154,57.0684,40981.0
2016-07-28 14:40:00,64.62,64.72,64.61,64.62,36629.0,57.0684,57.1567,57.0595,57.0684,36629.0
2016-07-28 14:50:00,64.63,64.69,64.63,64.69,55044.0,57.0772,57.1302,57.0772,57.1302,55044.0
2016-07-28 15:00:00,64.69,64.73,64.68,64.7,48171.0,57.1302,57.1655,57.1214,57.139,48171.0
2016-07-28 15:10:00,64.7,64.73,64.7,64.73,53551.0,57.139,57.1655,57.139,57.1655,53551.0
2016-07-28 15:20:00,64.73,64.8,64.72,64.78,67181.0,57.1655,57.2273,57.1567,57.2097,67181.0
2016-07-28 15:30:00,64.78,64.82,64.78,64.82,88219.0,57.2097,57.245,57.2097,57.245,88219.0
2016-07-28 15:40:00,64.81,64.94,64.81,64.94,252051.0,57.2362,57.351,57.2362,57.351,252051.0
2016-07-28 15:50:00,64.94,64.97,64.78,64.78,470121.0,57.351,57.3775,57.2097,57.2097,470121.0
2016-07-29 09:30:00,64.68,64.74,64.5,64.5,119575.0,57.1214,57.1743,56.9624,56.9624,119575.0
2016-07-29 09:40:00,64.52,64.57,64.32,64.34,111508.0,56.98,57.0242,56.8034,56.8211,111508.0
2016-07-29 09:50:00,64.34,64.43,64.29,64.38,80998.0,56.8211,56.9006,56.7769,56.8564,80998.0
2016-07-29 10:00:00,64.38,64.42,64.31,64.35,98150.0,56.8564,56.8917,56.7946,56.8299,98150.0
2016-07-29 10:10:00,64.36,64.41,64.17,64.35,98802.0,56.8387,56.8829,56.6709,56.8299,98802.0
2016-07-29 10:20:00,64.35,64.37,64.26,64.36,39491.0,56.8299,56.8476,56.7504,56.8387,39491.0
2016-07-29 10:30:00,64.37,64.52,64.34,64.47,51062.0,56.8476,56.98,56.8211,56.9359,51062.0
2016-07-29 10:40:00,64.48,64.51,64.43,64.5,52599.0,56.9447,56.9712,56.9006,56.9624,52599.0
2016-07-29 10:50:00,64.5,64.52,64.44,64.44,80420.0,56.9624,56.98,56.9094,56.9094,80420.0
2016-07-29 11:00:00,64.45,64.54,64.45,64.48,57767.0,56.9182,56.9977,56.9182,56.9447,57767.0
2016-07-29 11:10:00,64.49,64.54,64.45,64.46,71936.0,56.9536,56.9977,56.9182,56.9271,71936.0
2016-07-29 11:20:00,64.47,64.53,64.42,64.43,60784.0,56.9359,56.9889,56.8917,56.9006,60784.0
2016-07-29 11:30:00,64.44,64.57,64.44,64.56,74204.0,56.9094,57.0242,56.9094,57.0154,74204.0
2016-07-29 11:40:00,64.56,64.61,64.5,64.51,57093.0,57.0154,57.0595,56.9624,56.9712,57093.0
2016-07-29 11:50:00,64.5,64.58,64.49,64.54,37769.0,56.9624,57.033,56.9536,56.9977,37769.0
2016-07-29 12:00:00,64.55,64.65,64.55,64.58,64380.0,57.0065,57.0949,57.0065,57.033,64380.0
2016-07-29 12:10:00,64.58,64.63,64.56,64.58,41929.0,57.033,57.0772,57.0154,57.033,41929.0
2016-07-29 12:20:00,64.59,64.64,64.56,64.57,65957.0,57.0419,57.086,57.0154,57.0242,65957.0
2016-07-29 12:30:00,64.58,64.6,64.5,64.5,226869.0,57.033,57.0507,56.9624,56.9624,226869.0
2016-07-29 12:40:00,64.49,64.5,64.4,64.45,49998.0,56.9536,56.9624,56.8741,56.9182,49998.0
2016-07-29 12:50:00,64.44,64.45,64.39,64.4,43593.0,56.9094,56.9182,56.8652,56.8741,43593.0
2016-07-29 13:00:00,64.4,64.46,64.36,64.45,42036.0,56.8741,56.9271,56.8387,56.9182,42036.0
2016-07-29 13:10:00,64.45,64.51,64.44,64.45,58089.0,56.9182,56.9712,56.9094,56.9182,58089.0
2016-07-29 13:20:00,64.45,64.5,64.44,64.5,21755.0,56.9182,56.9624,56.9094,56.9624,21755.0
2016-07-29 13:30:00,64.5,64.54,64.49,64.49,40321.0,56.9624,56.9977,56.9536,56.9536,40321.0
2016-07-29 13:40:00,64.49,64.5,64.43,64.48,24693.0,56.9536,56.9624,56.9006,56.9447,24693.0
2016-07-29 13:50:00,64.49,64.56,64.49,64.55,27653.0,56.9536,57.0154,56.9536,57.0065,27653.0
2016-07-29 14:00:00,64.55,64.6,64.5,64.56,44869.0,57.0065,57.0507,56.9624,57.0154,44869.0
2016-07-29 14:10:00,64.57,64.59,64.51,64.54,97686.0,57.0242,57.0419,56.9712,56.9977,97686.0
2016-07-29 14:20:00,64.54,64.55,64.5,64.52,50020.0,56.9977,57.0065,56.9624,56.98,50020.0
2016-07-29 14:30:00,64.53,64.53,64.43,64.46,32560.0,56.9889,56.9889,56.9006,56.9271,32560.0
2016-07-29 14:40:00,64.45,64.5,64.45,64.5,52197.0,56.9182,56.9624,56.9182,56.9624,52197.0
2016-07-29 14:50:00,64.5,64.52,64.45,64.46,79870.0,56.9624,56.98,56.9182,56.9271,79870.0
2016-07-29 15:00:00,64.46,64.49,64.4,64.46,47773.0,56.9271,56.9536,56.8741,56.9271,47773.0
2016-07-29 15:10:00,64.45,64.5,64.41,64.45,51979.0,56.9182,56.9624,56.8829,56.9182,51979.0
2016-07-29 15:20:00,64.44,64.49,64.44,64.47,29516.0,56.9094,56.9536,56.9094,56.9359,29516.0
2016-07-29 15:30:00,64.47,64.5,64.44,64.48,79566.0,56.9359,56.9624,56.9094,56.9447,79566.0
2016-07-29 15:40:00,64.49,64.53,64.48,64.5,386959.0,56.9536,56.9889,56.9447,56.9624,386959.0
2016-07-29 15:50:00,64.5,64.56,64.45,64.45,263809.0,56.9624,57.0154,56.9182,56.9182,263809.0
2016-08-01 09:30:00,64.49,64.55,64.26,64.28,127867.0,56.9536,57.0065,56.7504,56.7681,127867.0
2016-08-01 09:40:00,64.28,64.3,63.97,63.97,96708.0,56.7681,56.7858,56.4943,56.4943,96708.0
2016-08-01 09:50:00,63.99,64.2,63.96,64.14,100046.0,56.512,56.6974,56.4855,56.6445,100046.0
2016-08-01 10:00:00,64.14,64.31,64.04,64.28,88968.0,56.6445,56.7946,56.5561,56.7681,88968.0
2016-08-01 10:10:00,64.28,64.39,64.16,64.35,194306.0,56.7681,56.8652,56.6621,56.8299,194306.0
2016-08-01 10:20:00,64.35,64.36,64.26,64.32,35341.0,56.8299,56.8387,56.7504,56.8034,35341.0
2016-08-01 10:30:00,64.31,64.34,64.17,64.18,24735.0,56.7946,56.8211,56.6709,56.6798,24735.0
2016-08-01 10:40:00,64.19,64.29,64.19,64.29,23243.0,56.6886,56.7769,56.6886,56.7769,23243.0
2016-08-01 10:50:00,64.3,64.49,64.3,64.44,27310.0,56.7858,56.9536,56.7858,56.9094,27310.0
2016-08-01 11:00:00,64.44,64.58,64.42,64.56,42214.0,56.9094,57.033,56.8917,57.0154,42214.0
2016-08-01 11:10:00,64.56,64.74,64.54,64.72,50936.0,57.0154,57.1743,56.9977,57.1567,50936.0
2016-08-01 11:20:00,64.72,64.73,64.62,64.64,49822.0,57.1567,57.1655,57.0684,57.086,49822.0
2016-08-01 11:30:00,64.64,64.7,64.62,64.63,49276.0,57.086,57.139,57.0684,57.0772,49276.0
2016-08-01 11:40:00,64.63,64.65,64.58,64.6,54846.0,57.0772,57.0949,57.033,57.0507,54846.0
2016-08-01 11:50:00,64.59,64.6,64.45,64.45,140314.0,57.0419,57.0507,56.9182,56.9182,140314.0
2016-08-01 12:00:00,64.45,64.45,64.28,64.3,37859.0,56.9182,56.9182,56.7681,56.7858,37859.0
2016-08-01 12:10:00,64.29,64.29,64.09,64.19,53772.0,56.7769,56.7769,56.6003,56.6886,53772.0
2016-08-01 12:20:00,64.19,64.2,64.06,64.1,25802.0,56.6886,56.6974,56.5738,56.6091,25802.0
2016-08-01 12:30:00,64.11,64.18,64.09,64.18,31859.0,56.618,56.6798,56.6003,56.6798,31859.0
2016-08-01 12:40:00,64.17,64.22,64.13,64.21,47550.0,56.6709,56.7151,56.6356,56.7063,47550.0
2016-08-01 12:50:00,64.2,64.21,64.17,64.19,27426.0,56.6974,56.7063,56.6709,56.6886,27426.0
2016-08-01 13:00:00,64.19,64.2,64.08,64.15,23175.0,56.6886,56.6974,56.5915,56.6533,23175.0
2016-08-01 13:10:00,64.15,64.29,64.13,64.28,45856.0,56.6533,56.7769,56.6356,56.7681,45856.0
2016-08-01 13:20:00,64.28,64.37,64.25,64.29,53760.0,56.7681,56.8476,56.7416,56.7769,53760.0
2016-08-01 13:30:00,64.29,64.29,64.22,64.27,33234.0,56.7769,56.7769,56.7151,56.7593,33234.0
2016-08-01 13:40:00,64.26,64.27,64.19,64.23,28569.0,56.7504,56.7593,56.6886,56.7239,28569.0
2016-08-01 13:50:00,64.23,64.34,64.2,64.33,35053.0,56.7239,56.8211,56.6974,56.8123,35053.0
2016-08-01 14:00:00,64.34,64.41,64.32,64.32,38954.0,56.8211,56.8829,56.8034,56.8034,38954.0
2016-08-01 14:10:00,64.33,64.34,64.25,64.31,30272.0,56.8123,56.8211,56.7416,56.7946,30272.0
2016-08-01 14:20:00,64.31,64.35,64.27,64.27,38729.0,56.7946,56.8299,56.7593,56.7593,38729.0
2016-08-01 14:30:00,64.27,64.32,64.25,64.26,35863.0,56.7593,56.8034,56.7416,56.7504,35863.0
2016-08-01 14:40:00,64.27,64.32,64.23,64.29,42208.0,56.7593,56.8034,56.7239,56.7769,42208.0
2016-08-01 14:50:00,64.3,64.3,64.2,64.28,35611.0,56.7858,56.7858,56.6974,56.7681,35611.0
2016-08-01 15:00:00,64.27,64.27,64.16,64.17,41698.0,56.7593,56.7593,56.6621,56.6709,41698.0
2016-08-01 15:10:00,64.17,64.28,64.11,64.16,65770.0,56.6709,56.7681,56.618,56.6621,65770.0
2016-08-01 15:20:00,64.15,64.17,64.09,64.11,61236.0,56.6533,56.6709,56.6003,56.618,61236.0
2016-08-01 15:30:00,64.12,64.2,64.11,64.16,120274.0,56.6268,56.6974,56.618,56.6621,120274.0
2016-08-01 15:40:00,64.16,64.2,64.11,64.12,96586.0,56.6621,56.6974,56.618,56.6268,96586.0
2016-08-01 15:50:00,64.13,64.14,64.05,64.13,220613.0,56.6356,56.6445,56.565,56.6356,220613.0
2016-08-02 09:30:00,63.96,64.22,63.82,63.89,80802.0,56.4855,56.7151,56.3619,56.4237,80802.0
2016-08-02 09:40:00,63.91,64.09,63.85,63.93,55886.0,56.4413,56.6003,56.3883,56.459,55886.0
2016-08-02 09:50:00,63.93,64.04,63.92,63.93,41149.0,56.459,56.5561,56.4502,56.459,41149.0
2016-08-02 10:00:00,63.94,64.0,63.84,63.87,82925.0,56.4678,56.5208,56.3795,56.406,82925.0
2016-08-02 10:10:00,63.86,63.86,63.68,63.72,36456.0,56.3972,56.3972,56.2382,56.2735,36456.0
2016-08-02 10:20:00,63.73,63.79,63.65,63.79,53207.0,56.2824,56.3354,56.2117,56.3354,53207.0
2016-08-02 10:30:00,63.79,63.8,63.67,63.68,32782.0,56.3354,56.3442,56.2294,56.2382,32782.0
2016-08-02 10:40:00,63.67,63.68,63.55,63.57,80360.0,56.2294,56.2382,56.1234,56.1411,80360.0
2016-08-02 10:50:00,63.57,63.59,63.48,63.48,45127.0,56.1411,56.1587,56.0616,56.0616,45127.0
2016-08-02 11:00:00,63.49,63.55,63.47,63.55,44008.0,56.0704,56.1234,56.0528,56.1234,44008.0
2016-08-02 11:10:00,63.56,63.57,63.45,63.45,48929.0,56.1322,56.1411,56.0351,56.0351,48929.0
2016-08-02 11:20:00,63.46,63.62,63.42,63.57,56205.0,56.0439,56.1852,56.0086,56.1411,56205.0
2016-08-02 11:30:00,63.55,63.56,63.46,63.48,40986.0,56.1234,56.1322,56.0439,56.0616,40986.0
2016-08-02 11:40:00,63.48,63.51,63.42,63.49,45923.0,56.0616,56.0881,56.0086,56.0704,45923.0
2016-08-02 11:50:00,63.49,63.52,63.44,63.48,30159.0,56.0704,56.0969,56.0263,56.0616,30159.0
2016-08-02 12:00:00,63.48,63.49,63.36,63.44,24081.0,56.0616,56.0704,55.9556,56.0263,24081.0
2016-08-02 12:10:00,63.43,63.53,63.4,63.48,35270.0,56.0174,56.1057,55.9909,56.0616,35270.0
2016-08-02 12:20:00,63.48,63.57,63.46,63.47,21318.0,56.0616,56.1411,56.0439,56.0528,21318.0
2016-08-02 12:30:00,63.46,63.5,63.44,63.46,20679.0,56.0439,56.0792,56.0263,56.0439,20679.0
2016-08-02 12:40:00,63.47,63.51,63.43,63.44,25951.0,56.0528,56.0881,56.0174,56.0263,25951.0
2016-08-02 12:50:00,63.45,63.46,63.32,63.36,46636.0,56.0351,56.0439,55.9203,55.9556,46636.0
2016-08-02 13:00:00,63.36,63.37,63.2,63.22,36453.0,55.9556,55.9644,55.8143,55.832,36453.0
2016-08-02 13:10:00,63.21,63.3,63.2,63.26,33525.0,55.8231,55.9026,55.8143,55.8673,33525.0
2016-08-02 13:20:00,63.26,63.33,63.22,63.33,36871.0,55.8673,55.9291,55.832,55.9291,36871.0
2016-08-02 13:30:00,63.33,63.37,63.29,63.29,35215.0,55.9291,55.9644,55.8938,55.8938,35215.0
2016-08-02 13:40:00,63.29,63.32,63.23,63.31,33432.0,55.8938,55.9203,55.8408,55.9115,33432.0
2016-08-02 13:50:00,63.32,63.35,63.29,63.29,38417.0,55.9203,55.9468,55.8938,55.8938,38417.0
2016-08-02 14:00:00,63.3,63.41,63.27,63.41,52252.0,55.9026,55.9998,55.8761,55.9998,52252.0
2016-08-02 14:10:00,63.4,63.48,63.36,63.42,39541.0,55.9909,56.0616,55.9556,56.0086,39541.0
2016-08-02 14:20:00,63.43,63.52,63.39,63.44,37626.0,56.0174,56.0969,55.9821,56.0263,37626.0
2016-08-02 14:30:00,63.44,63.46,63.41,63.42,29742.0,56.0263,56.0439,55.9998,56.0086,29742.0
2016-08-02 14:40:00,63.42,63.55,63.4,63.53,49618.0,56.0086,56.1234,55.9909,56.1057,49618.0
2016-08-02 14:50:00,63.53,63.53,63.41,63.43,31306.0,56.1057,56.1057,55.9998,56.0174,31306.0
2016-08-02 15:00:00,63.43,63.48,63.43,63.46,31162.0,56.0174,56.0616,56.0174,56.0439,31162.0
2016-08-02 15:10:00,63.46,63.47,63.39,63.46,35434.0,56.0439,56.0528,55.9821,56.0439,35434.0
2016-08-02 15:20:00,63.46,63.54,63.44,63.49,51042.0,56.0439,56.1146,56.0263,56.0704,51042.0
2016-08-02 15:30:00,63.49,63.59,63.49,63.58,53244.0,56.0704,56.1587,56.0704,56.1499,53244.0
2016-08-02 15:40:00,63.58,63.6,63.49,63.55,88979.0,56.1499,56.1676,56.0704,56.1234,88979.0
2016-08-02 15:50:00,63.55,63.55,63.46,63.47,229711.0,56.1234,56.1234,56.0439,56.0528,229711.0
2016-08-03 09:30:00,63.5,63.84,63.47,63.66,162581.0,56.0792,56.3795,56.0528,56.2205,162581.0
2016-08-03 09:40:00,63.65,63.74,63.6,63.69,47519.0,56.2117,56.2912,56.1676,56.247,47519.0
2016-08-03 09:50:00,63.69,63.69,63.54,63.64,43469.0,56.247,56.247,56.1146,56.2029,43469.0
2016-08-03 10:00:00,63.66,63.66,63.47,63.61,104256.0,56.2205,56.2205,56.0528,56.1764,104256.0
2016-08-03 10:10:00,63.61,63.79,63.61,63.68,63648.0,56.1764,56.3354,56.1764,56.2382,63648.0
2016-08-03 10:20:00,63.69,63.78,63.67,63.77,34396.0,56.247,56.3265,56.2294,56.3177,34396.0
2016-08-03 10:30:00,63.76,63.8,63.65,63.72,69394.0,56.3089,56.3442,56.2117,56.2735,69394.0
2016-08-03 10:40:00,63.73,63.76,63.69,63.75,58612.0,56.2824,56.3089,56.247,56.3,58612.0
2016-08-03 10:50:00,63.75,63.81,63.67,63.67,37734.0,56.3,56.353,56.2294,56.2294,37734.0
2016-08-03 11:00:00,63.68,63.78,63.61,63.73,37030.0,56.2382,56.3265,56.1764,56.2824,37030.0
2016-08-03 11:10:00,63.74,63.81,63.72,63.75,38770.0,56.2912,56.353,56.2735,56.3,38770.0
2016-08-03 11:20:00,63.76,63.89,63.75,63.84,62461.0,56.3089,56.4237,56.3,56.3795,62461.0
2016-08-03 11:30:00,63.84,64.0,63.83,64.0,82866.0,56.3795,56.5208,56.3707,56.5208,82866.0
2016-08-03 11:40:00,64.0,64.0,63.95,63.98,40880.0,56.5208,56.5208,56.4767,56.5032,40880.0
2016-08-03 11:50:00,63.97,64.02,63.95,63.97,31345.0,56.4943,56.5385,56.4767,56.4943,31345.0
2016-08-03 12:00:00,63.97,64.0,63.96,63.98,47390.0,56.4943,56.5208,56.4855,56.5032,47390.0
2016-08-03 12:10:00,63.97,64.01,63.97,63.98,27872.0,56.4943,56.5296,56.4943,56.5032,27872.0
2016-08-03 12:20:00,63.98,63.98,63.88,63.96,24176.0,56.5032,56.5032,56.4148,56.4855,24176.0
2016-08-03 12:30:00,63.96,64.0,63.92,63.99,23865.0,56.4855,56.5208,56.4502,56.512,23865.0
2016-08-03 12:40:00,64.0,64.01,63.93,63.94,44023.0,56.5208,56.5296,56.459,56.4678,44023.0
2016-08-03 12:50:00,63.93,63.99,63.92,63.98,42554.0,56.459,56.512,56.4502,56.5032,42554.0
2016-08-03 13:00:00,63.98,63.99,63.95,63.98,28715.0,56.5032,56.512,56.4767,56.5032,28715.0
2016-08-03 13:10:00,63.98,63.99,63.96,63.97,25811.0,56.5032,56.512,56.4855,56.4943,25811.0
2016-08-03 13:20:00,63.97,63.98,63.93,63.94,33869.0,56.4943,56.5032,56.459,56.4678,33869.0
2016-08-03 13:30:00,63.94,63.96,63.93,63.95,29523.0,56.4678,56.4855,56.459,56.4767,29523.0
2016-08-03 13:40:00,63.95,63.96,63.91,63.95,23782.0,56.4767,56.4855,56.4413,56.4767,23782.0
2016-08-03 13:50:00,63.94,63.98,63.87,63.98,40553.0,56.4678,56.5032,56.406,56.5032,40553.0
2016-08-03 14:00:00,63.98,63.99,63.94,63.97,39582.0,56.5032,56.512,56.4678,56.4943,39582.0
2016-08-03 14:10:00,63.98,63.99,63.85,63.87,91049.0,56.5032,56.512,56.3883,56.406,91049.0
2016-08-03 14:20:00,63.88,63.96,63.81,63.81,37543.0,56.4148,56.4855,56.353,56.353,37543.0
2016-08-03 14:30:00,63.81,63.86,63.79,63.84,73449.0,56.353,56.3972,56.3354,56.3795,73449.0
2016-08-03 14:40:00,63.84,63.88,63.82,63.84,30749.0,56.3795,56.4148,56.3619,56.3795,30749.0
2016-08-03 14:50:00,63.84,63.91,63.83,63.87,54080.0,56.3795,56.4413,56.3707,56.406,54080.0
2016-08-03 15:00:00,63.88,63.95,63.87,63.95,32706.0,56.4148,56.4767,56.406,56.4767,32706.0
2016-08-03 15:10:00,63.95,63.96,63.84,63.85,56914.0,56.4767,56.4855,56.3795,56.3883,56914.0
2016-08-03 15:20:00,63.85,63.89,63.82,63.89,53159.0,56.3883,56.4237,56.3619,56.4237,53159.0
2016-08-03 15:30:00,63.89,63.89,63.82,63.85,92074.0,56.4237,56.4237,56.3619,56.3883,92074.0
2016-08-03 15:40:00,63.85,63.85,63.78,63.8,186692.0,56.3883,56.3883,56.3265,56.3442,186692.0
2016-08-03 15:50:00,63.8,63.84,63.75,63.84,320309.0,56.3442,56.3795,56.3,56.3795,320309.0
2016-08-04 09:30:00,63.88,64.02,63.69,63.89,151871.0,56.4148,56.5385,56.247,56.4237,151871.0
2016-08-04 09:40:00,63.89,64.0,63.82,63.85,177358.0,56.4237,56.5208,56.3619,56.3883,177358.0
2016-08-04 09:50:00,63.86,63.93,63.74,63.74,76365.0,56.3972,56.459,56.2912,56.2912,76365.0
2016-08-04 10:00:00,63.76,63.78,63.53,63.58,203828.0,56.3089,56.3265,56.1057,56.1499,203828.0
2016-08-04 10:10:00,63.58,63.73,63.51,63.71,160621.0,56.1499,56.2824,56.0881,56.2647,160621.0
2016-08-04 10:20:00,63.71,63.77,63.66,63.75,155177.0,56.2647,56.3177,56.2205,56.3,155177.0
2016-08-04 10:30:00,63.75,63.79,63.69,63.73,141748.0,56.3,56.3354,56.247,56.2824,141748.0
2016-08-04 10:40:00,63.74,63.74,63.6,63.62,59581.0,56.2912,56.2912,56.1676,56.1852,59581.0
2016-08-04 10:50:00,63.62,63.75,63.62,63.71,68654.0,56.1852,56.3,56.1852,56.2647,68654.0
2016-08-04 11:00:00,63.7,63.8,63.69,63.79,121252.0,56.2559,56.3442,56.247,56.3354,121252.0
2016-08-04 11:10:00,63.8,63.8,63.68,63.72,61439.0,56.3442,56.3442,56.2382,56.2735,61439.0
2016-08-04 11:20:00,63.73,63.8,63.71,63.77,79693.0,56.2824,56.3442,56.2647,56.3177,79693.0
2016-08-04 11:30:00,63.76,63.8,63.72,63.8,53034.0,56.3089,56.3442,56.2735,56.3442,53034.0
2016-08-04 11:40:00,63.8,63.8,63.72,63.74,60961.0,56.3442,56.3442,56.2735,56.2912,60961.0
2016-08-04 11:50:00,63.75,63.82,63.75,63.81,59851.0,56.3,56.3619,56.3,56.353,59851.0
2016-08-04 12:00:00,63.81,63.89,63.81,63.86,101531.0,56.353,56.4237,56.353,56.3972,101531.0
2016-08-04 12:10:00,63.87,63.87,63.79,63.82,82048.0,56.406,56.406,56.3354,56.3619,82048.0
2016-08-04 12:20:00,63.82,63.82,63.77,63.78,64187.0,56.3619,56.3619,56.3177,56.3265,64187.0
2016-08-04 12:30:00,63.78,63.8,63.74,63.76,61486.0,56.3265,56.3442,56.2912,56.3089,61486.0
2016-08-04 12:40:00,63.77,63.78,63.71,63.78,40706.0,56.3177,56.3265,56.2647,56.3265,40706.0
2016-08-04 12:50:00,63.78,63.82,63.78,63.8,26935.0,56.3265,56.3619,56.3265,56.3442,26935.0
2016-08-04 13:00:00,63.81,63.83,63.79,63.82,59993.0,56.353,56.3707,56.3354,56.3619,59993.0
2016-08-04 13:10:00,63.82,63.83,63.76,63.83,37848.0,56.3619,56.3707,56.3089,56.3707,37848.0
2016-08-04 13:20:00,63.83,63.85,63.77,63.83,60401.0,56.3707,56.3883,56.3177,56.3707,60401.0
2016-08-04 13:30:00,63.84,63.86,63.81,63.84,42528.0,56.3795,56.3972,56.353,56.3795,42528.0
2016-08-04 13:40:00,63.85,63.9,63.84,63.89,42507.0,56.3883,56.4325,56.3795,56.4237,42507.0
2016-08-04 13:50:00,63.89,63.94,63.87,63.94,47300.0,56.4237,56.4678,56.406,56.4678,47300.0
2016-08-04 14:00:00,63.94,64.0,63.93,64.0,37736.0,56.4678,56.5208,56.459,56.5208,37736.0
2016-08-04 14:10:00,64.0,64.0,63.89,63.93,59435.0,56.5208,56.5208,56.4237,56.459,59435.0
2016-08-04 14:20:00,63.92,63.94,63.9,63.91,35971.0,56.4502,56.4678,56.4325,56.4413,35971.0
2016-08-04 14:30:00,63.91,63.92,63.88,63.91,41933.0,56.4413,56.4502,56.4148,56.4413,41933.0
2016-08-04 14:40:00,63.91,63.94,63.9,63.91,46144.0,56.4413,56.4678,56.4325,56.4413,46144.0
2016-08-04 14:50:00,63.9,63.95,63.9,63.94,38361.0,56.4325,56.4767,56.4325,56.4678,38361.0
2016-08-04 15:00:00,63.94,63.94,63.89,63.94,57391.0,56.4678,56.4678,56.4237,56.4678,57391.0
2016-08-04 15:10:00,63.94,63.94,63.9,63.91,35083.0,56.4678,56.4678,56.4325,56.4413,35083.0
2016-08-04 15:20:00,63.91,63.91,63.86,63.87,39170.0,56.4413,56.4413,56.3972,56.406,39170.0
2016-08-04 15:30:00,63.88,63.92,63.86,63.92,48535.0,56.4148,56.4502,56.3972,56.4502,48535.0
2016-08-04 15:40:00,63.92,63.96,63.91,63.96,79542.0,56.4502,56.4855,56.4413,56.4855,79542.0
2016-08-04 15:50:00,63.95,63.96,63.92,63.93,236320.0,56.4767,56.4855,56.4502,56.459,236320.0
2016-08-05 09:30:00,64.48,64.83,64.35,64.73,177428.0,56.9447,57.2538,56.8299,57.1655,177428.0
2016-08-05 09:40:00,64.75,64.96,64.7,64.79,162980.0,57.1832,57.3686,57.139,57.2185,162980.0
2016-08-05 09:50:00,64.79,65.04,64.79,64.99,208073.0,57.2185,57.4393,57.2185,57.3951,208073.0
2016-08-05 10:00:00,65.0,65.23,64.97,65.17,138985.0,57.404,57.6071,57.3775,57.5541,138985.0
2016-08-05 10:10:00,65.17,65.31,65.08,65.17,123677.0,57.5541,57.6777,57.4746,57.5541,123677.0
2016-08-05 10:20:00,65.17,65.18,64.97,65.02,91132.0,57.5541,57.5629,57.3775,57.4216,91132.0
2016-08-05 10:30:00,65.01,65.12,64.98,65.12,193287.0,57.4128,57.5099,57.3863,57.5099,193287.0
2016-08-05 10:40:00,65.12,65.16,65.02,65.08,199883.0,57.5099,57.5453,57.4216,57.4746,199883.0
2016-08-05 10:50:00,65.07,65.26,65.05,65.19,131614.0,57.4658,57.6336,57.4481,57.5718,131614.0
2016-08-05 11:00:00,65.2,65.35,65.19,65.32,114945.0,57.5806,57.7131,57.5718,57.6866,114945.0
2016-08-05 11:10:00,65.32,65.34,65.24,65.28,63487.0,57.6866,57.7042,57.6159,57.6512,63487.0
2016-08-05 11:20:00,65.28,65.33,65.27,65.3,81975.0,57.6512,57.6954,57.6424,57.6689,81975.0
2016-08-05 11:30:00,65.31,65.46,65.3,65.37,82238.0,57.6777,57.8102,57.6689,57.7307,82238.0
2016-08-05 11:40:00,65.37,65.4,65.35,65.36,79664.0,57.7307,57.7572,57.7131,57.7219,79664.0
2016-08-05 11:50:00,65.38,65.42,65.33,65.35,202313.0,57.7395,57.7749,57.6954,57.7131,202313.0
2016-08-05 12:00:00,65.36,65.42,65.24,65.41,180440.0,57.7219,57.7749,57.6159,57.766,180440.0
2016-08-05 12:10:00,65.41,65.49,65.4,65.45,49754.0,57.766,57.8367,57.7572,57.8014,49754.0
2016-08-05 12:20:00,65.44,65.49,65.37,65.48,58129.0,57.7925,57.8367,57.7307,57.8279,58129.0
2016-08-05 12:30:00,65.48,65.5,65.41,65.49,54774.0,57.8279,57.8455,57.766,57.8367,54774.0
2016-08-05 12:40:00,65.49,65.55,65.48,65.53,49621.0,57.8367,57.8897,57.8279,57.872,49621.0
2016-08-05 12:50:00,65.53,65.59,65.52,65.55,32639.0,57.872,57.925,57.8632,57.8897,32639.0
2016-08-05 13:00:00,65.56,65.6,65.55,65.59,41699.0,57.8985,57.9338,57.8897,57.925,41699.0
2016-08-05 13:10:00,65.58,65.6,65.55,65.58,56835.0,57.9162,57.9338,57.8897,57.9162,56835.0
2016-08-05 13:20:00,65.58,65.6,65.55,65.59,40437.0,57.9162,57.9338,57.8897,57.925,40437.0
2016-08-05 13:30:00,65.59,65.61,65.56,65.6,60631.0,57.925,57.9427,57.8985,57.9338,60631.0
2016-08-05 13:40:00,65.59,65.71,65.59,65.67,63665.0,57.925,58.031,57.925,57.9957,63665.0
2016-08-05 13:50:00,65.67,65.67,65.59,65.64,67793.0,57.9957,57.9957,57.925,57.9692,67793.0
2016-08-05 14:00:00,65.64,65.64,65.55,65.55,54448.0,57.9692,57.9692,57.8897,57.8897,54448.0
2016-08-05 14:10:00,65.56,65.57,65.51,65.53,46666.0,57.8985,57.9073,57.8544,57.872,46666.0
2016-08-05 14:20:00,65.54,65.58,65.52,65.57,62377.0,57.8808,57.9162,57.8632,57.9073,62377.0
2016-08-05 14:30:00,65.57,65.64,65.56,65.58,57577.0,57.9073,57.9692,57.8985,57.9162,57577.0
2016-08-05 14:40:00,65.58,65.58,65.49,65.51,82639.0,57.9162,57.9162,57.8367,57.8544,82639.0
2016-08-05 14:50:00,65.5,65.52,65.49,65.51,42697.0,57.8455,57.8632,57.8367,57.8544,42697.0
2016-08-05 15:00:00,65.52,65.53,65.49,65.51,57337.0,57.8632,57.872,57.8367,57.8544,57337.0
2016-08-05 15:10:00,65.51,65.51,65.48,65.49,71634.0,57.8544,57.8544,57.8279,57.8367,71634.0
2016-08-05 15:20:00,65.5,65.55,65.44,65.55,72898.0,57.8455,57.8897,57.7925,57.8897,72898.0
2016-08-05 15:30:00,65.55,65.55,65.51,65.52,78705.0,57.8897,57.8897,57.8544,57.8632,78705.0
2016-08-05 15:40:00,65.51,65.52,65.45,65.47,142895.0,57.8544,57.8632,57.8014,57.819,142895.0
2016-08-05 15:50:00,65.47,65.53,65.46,65.53,372445.0,57.819,57.872,57.8102,57.872,372445.0
2016-08-08 09:30:00,65.83,66.25,65.7,66.24,208870.0,58.137,58.5079,58.0222,58.499,208870.0
2016-08-08 09:40:00,66.23,66.23,65.9,65.91,125459.0,58.4902,58.4902,58.1988,58.2076,125459.0
2016-08-08 09:50:00,65.91,65.98,65.85,65.95,104412.0,58.2076,58.2694,58.1546,58.2429,104412.0
2016-08-08 10:00:00,65.96,65.97,65.84,65.85,74834.0,58.2518,58.2606,58.1458,58.1546,74834.0
2016-08-08 10:10:00,65.84,65.87,65.73,65.73,78622.0,58.1458,58.1723,58.0486,58.0486,78622.0
2016-08-08 10:20:00,65.71,65.72,65.62,65.68,57780.0,58.031,58.0398,57.9515,58.0045,57780.0
2016-08-08 10:30:00,65.67,65.72,65.64,65.68,71768.0,57.9957,58.0398,57.9692,58.0045,71768.0
2016-08-08 10:40:00,65.69,65.72,65.64,65.64,49376.0,58.0133,58.0398,57.9692,57.9692,49376.0
2016-08-08 10:50:00,65.65,65.67,65.6,65.67,56275.0,57.978,57.9957,57.9338,57.9957,56275.0
2016-08-08 11:00:00,65.67,65.74,65.67,65.71,54631.0,57.9957,58.0575,57.9957,58.031,54631.0
2016-08-08 11:10:00,65.7,65.78,65.67,65.77,65611.0,58.0222,58.0928,57.9957,58.084,65611.0
2016-08-08 11:20:00,65.78,65.82,65.77,65.81,37387.0,58.0928,58.1281,58.084,58.1193,37387.0
2016-08-08 11:30:00,65.82,65.83,65.76,65.78,45691.0,58.1281,58.137,58.0751,58.0928,45691.0
2016-08-08 11:40:00,65.78,65.81,65.73,65.73,41086.0,58.0928,58.1193,58.0486,58.0486,41086.0
2016-08-08 11:50:00,65.73,65.81,65.73,65.81,31688.0,58.0486,58.1193,58.0486,58.1193,31688.0
2016-08-08 12:00:00,65.81,65.84,65.78,65.83,36446.0,58.1193,58.1458,58.0928,58.137,36446.0
2016-08-08 12:10:00,65.83,65.91,65.8,65.91,49018.0,58.137,58.2076,58.1105,58.2076,49018.0
2016-08-08 12:20:00,65.9,65.94,65.9,65.91,31767.0,58.1988,58.2341,58.1988,58.2076,31767.0
2016-08-08 12:30:00,65.91,65.97,65.9,65.96,19452.0,58.2076,58.2606,58.1988,58.2518,19452.0
2016-08-08 12:40:00,65.97,66.02,65.95,65.98,97667.0,58.2606,58.3048,58.2429,58.2694,97667.0
2016-08-08 12:50:00,65.98,66.02,65.96,66.02,38072.0,58.2694,58.3048,58.2518,58.3048,38072.0
2016-08-08 13:00:00,66.02,66.02,65.95,66.02,62465.0,58.3048,58.3048,58.2429,58.3048,62465.0
2016-08-08 13:10:00,66.02,66.04,65.98,66.04,39837.0,58.3048,58.3224,58.2694,58.3224,39837.0
2016-08-08 13:20:00,66.05,66.07,66.02,66.05,45535.0,58.3312,58.3489,58.3048,58.3312,45535.0
2016-08-08 13:30:00,66.04,66.06,65.97,65.98,40116.0,58.3224,58.3401,58.2606,58.2694,40116.0
2016-08-08 13:40:00,65.99,65.99,65.87,65.87,47571.0,58.2783,58.2783,58.1723,58.1723,47571.0
2016-08-08 13:50:00,65.87,65.94,65.87,65.92,47295.0,58.1723,58.2341,58.1723,58.2164,47295.0
2016-08-08 14:00:00,65.91,65.92,65.83,65.84,49255.0,58.2076,58.2164,58.137,58.1458,49255.0
2016-08-08 14:10:00,65.83,65.87,65.8,65.81,33708.0,58.137,58.1723,58.1105,58.1193,33708.0
2016-08-08 14:20:00,65.81,65.81,65.72,65.78,38181.0,58.1193,58.1193,58.0398,58.0928,38181.0
2016-08-08 14:30:00,65.78,65.82,65.76,65.81,32553.0,58.0928,58.1281,58.0751,58.1193,32553.0
2016-08-08 14:40:00,65.81,65.95,65.77,65.83,106237.0,58.1193,58.2429,58.084,58.137,106237.0
2016-08-08 14:50:00,65.84,65.86,65.82,65.84,38532.0,58.1458,58.1635,58.1281,58.1458,38532.0
2016-08-08 15:00:00,65.84,65.85,65.8,65.81,35157.0,58.1458,58.1546,58.1105,58.1193,35157.0
2016-08-08 15:10:00,65.82,65.82,65.78,65.81,52779.0,58.1281,58.1281,58.0928,58.1193,52779.0
2016-08-08 15:20:00,65.8,65.82,65.78,65.8,38922.0,58.1105,58.1281,58.0928,58.1105,38922.0
2016-08-08 15:30:00,65.8,65.81,65.79,65.79,63834.0,58.1105,58.1193,58.1016,58.1016,63834.0
2016-08-08 15:40:00,65.8,65.85,65.79,65.83,135857.0,58.1105,58.1546,58.1016,58.137,135857.0
2016-08-08 15:50:00,65.83,65.86,65.79,65.83,200228.0,58.137,58.1635,58.1016,58.137,200228.0
2016-08-09 09:30:00,65.83,65.98,65.75,65.87,92463.0,58.137,58.2694,58.0663,58.1723,92463.0
2016-08-09 09:40:00,65.89,66.01,65.81,65.88,60572.0,58.1899,58.2959,58.1193,58.1811,60572.0
2016-08-09 09:50:00,65.86,65.9,65.76,65.82,55658.0,58.1635,58.1988,58.0751,58.1281,55658.0
2016-08-09 10:00:00,65.81,65.81,65.7,65.71,39503.0,58.1193,58.1193,58.0222,58.031,39503.0
2016-08-09 10:10:00,65.72,65.81,65.7,65.73,48056.0,58.0398,58.1193,58.0222,58.0486,48056.0
2016-08-09 10:20:00,65.73,65.76,65.65,65.66,64625.0,58.0486,58.0751,57.978,57.9868,64625.0
2016-08-09 10:30:00,65.67,65.75,65.66,65.71,47437.0,57.9957,58.0663,57.9868,58.031,47437.0
2016-08-09 10:40:00,65.72,65.73,65.6,65.69,80417.0,58.0398,58.0486,57.9338,58.0133,80417.0
2016-08-09 10:50:00,65.69,65.7,65.62,65.62,40841.0,58.0133,58.0222,57.9515,57.9515,40841.0
2016-08-09 11:00:00,65.63,65.72,65.63,65.72,41639.0,57.9603,58.0398,57.9603,58.0398,41639.0
2016-08-09 11:10:00,65.73,65.82,65.71,65.77,57691.0,58.0486,58.1281,58.031,58.084,57691.0
2016-08-09 11:20:00,65.77,65.78,65.68,65.7,40060.0,58.084,58.0928,58.0045,58.0222,40060.0
2016-08-09 11:30:00,65.7,65.73,65.66,65.68,44667.0,58.0222,58.0486,57.9868,58.0045,44667.0
2016-08-09 11:40:00,65.67,65.69,65.62,65.66,52337.0,57.9957,58.0133,57.9515,57.9868,52337.0
2016-08-09 11:50:00,65.66,65.68,65.63,65.67,40454.0,57.9868,58.0045,57.9603,57.9957,40454.0
2016-08-09 12:00:00,65.67,65.73,65.67,65.72,88410.0,57.9957,58.0486,57.9957,58.0398,88410.0
2016-08-09 12:10:00,65.72,65.76,65.69,65.74,46385.0,58.0398,58.0751,58.0133,58.0575,46385.0
2016-08-09 12:20:00,65.74,65.76,65.57,65.58,94558.0,58.0575,58.0751,57.9073,57.9162,94558.0
2016-08-09 12:30:00,65.58,65.61,65.49,65.49,71604.0,57.9162,57.9427,57.8367,57.8367,71604.0
2016-08-09 12:40:00,65.49,65.55,65.47,65.55,50577.0,57.8367,57.8897,57.819,57.8897,50577.0
2016-08-09 12:50:00,65.55,65.58,65.51,65.52,39857.0,57.8897,57.9162,57.8544,57.8632,39857.0
2016-08-09 13:00:00,65.51,65.55,65.51,65.51,47854.0,57.8544,57.8897,57.8544,57.8544,47854.0
2016-08-09 13:10:00,65.52,65.56,65.48,65.54,48706.0,57.8632,57.8985,57.8279,57.8808,48706.0
2016-08-09 13:20:00,65.54,65.55,65.46,65.48,44503.0,57.8808,57.8897,57.8102,57.8279,44503.0
2016-08-09 13:30:00,65.49,65.57,65.49,65.54,46331.0,57.8367,57.9073,57.8367,57.8808,46331.0
2016-08-09 13:40:00,65.53,65.54,65.45,65.45,43192.0,57.872,57.8808,57.8014,57.8014,43192.0
2016-08-09 13:50:00,65.45,65.47,65.42,65.45,51905.0,57.8014,57.819,57.7749,57.8014,51905.0
2016-08-09 14:00:00,65.45,65.46,65.4,65.43,49493.0,57.8014,57.8102,57.7572,57.7837,49493.0
2016-08-09 14:10:00,65.42,65.43,65.39,65.4,48786.0,57.7749,57.7837,57.7484,57.7572,48786.0
2016-08-09 14:20:00,65.4,65.41,65.37,65.37,64666.0,57.7572,57.766,57.7307,57.7307,64666.0
2016-08-09 14:30:00,65.37,65.38,65.29,65.3,82916.0,57.7307,57.7395,57.6601,57.6689,82916.0
2016-08-09 14:40:00,65.31,65.32,65.26,65.26,50782.0,57.6777,57.6866,57.6336,57.6336,50782.0
2016-08-09 14:50:00,65.27,65.29,65.26,65.28,67284.0,57.6424,57.6601,57.6336,57.6512,67284.0
2016-08-09 15:00:00,65.28,65.29,65.24,65.24,71347.0,57.6512,57.6601,57.6159,57.6159,71347.0
2016-08-09 15:10:00,65.24,65.25,65.19,65.19,77086.0,57.6159,57.6247,57.5718,57.5718,77086.0
2016-08-09 15:20:00,65.19,65.33,65.17,65.33,126335.0,57.5718,57.6954,57.5541,57.6954,126335.0
2016-08-09 15:30:00,65.33,65.4,65.33,65.38,78427.0,57.6954,57.7572,57.6954,57.7395,78427.0
2016-08-09 15:40:00,65.37,65.41,65.34,65.41,129748.0,57.7307,57.766,57.7042,57.766,129748.0
2016-08-09 15:50:00,65.4,65.41,65.34,65.37,211943.0,57.7572,57.766,57.7042,57.7307,211943.0
2016-08-10 09:30:00,65.43,65.5,65.23,65.42,71213.0,57.7837,57.8455,57.6071,57.7749,71213.0
2016-08-10 09:40:00,65.41,65.44,65.26,65.38,65107.0,57.766,57.7925,57.6336,57.7395,65107.0
2016-08-10 09:50:00,65.37,65.48,65.33,65.37,53731.0,57.7307,57.8279,57.6954,57.7307,53731.0
2016-08-10 10:00:00,65.36,65.42,65.32,65.37,54161.0,57.7219,57.7749,57.6866,57.7307,54161.0
2016-08-10 10:10:00,65.37,65.41,65.34,65.4,67659.0,57.7307,57.766,57.7042,57.7572,67659.0
2016-08-10 10:20:00,65.4,65.49,65.38,65.38,57528.0,57.7572,57.8367,57.7395,57.7395,57528.0
2016-08-10 10:30:00,65.38,65.44,65.34,65.35,57973.0,57.7395,57.7925,57.7042,57.7131,57973.0
2016-08-10 10:40:00,65.34,65.4,65.32,65.37,38693.0,57.7042,57.7572,57.6866,57.7307,38693.0
2016-08-10 10:50:00,65.36,65.39,65.31,65.32,31749.0,57.7219,57.7484,57.6777,57.6866,31749.0
2016-08-10 11:00:00,65.33,65.4,65.33,65.37,44220.0,57.6954,57.7572,57.6954,57.7307,44220.0
2016-08-10 11:10:00,65.36,65.36,65.21,65.21,94694.0,57.7219,57.7219,57.5894,57.5894,94694.0
2016-08-10 11:20:00,65.2,65.22,65.16,65.17,72035.0,57.5806,57.5982,57.5453,57.5541,72035.0
2016-08-10 11:30:00,65.17,65.21,65.14,65.18,44904.0,57.5541,57.5894,57.5276,57.5629,44904.0
2016-08-10 11:40:00,65.19,65.2,65.08,65.1,41112.0,57.5718,57.5806,57.4746,57.4923,41112.0
2016-08-10 11:50:00,65.09,65.14,65.05,65.06,43172.0,57.4834,57.5276,57.4481,57.4569,43172.0
2016-08-10 12:00:00,65.06,65.23,65.03,65.21,44855.0,57.4569,57.6071,57.4304,57.5894,44855.0
2016-08-10 12:10:00,65.21,65.23,65.15,65.19,23826.0,57.5894,57.6071,57.5364,57.5718,23826.0
2016-08-10 12:20:00,65.19,65.21,65.15,65.15,20728.0,57.5718,57.5894,57.5364,57.5364,20728.0
2016-08-10 12:30:00,65.15,65.19,65.13,65.18,20031.0,57.5364,57.5718,57.5188,57.5629,20031.0
2016-08-10 12:40:00,65.19,65.19,65.12,65.16,28228.0,57.5718,57.5718,57.5099,57.5453,28228.0
2016-08-10 12:50:00,65.16,65.18,65.12,65.15,23513.0,57.5453,57.5629,57.5099,57.5364,23513.0
2016-08-10 13:00:00,65.15,65.17,65.14,65.16,13959.0,57.5364,57.5541,57.5276,57.5453,13959.0
2016-08-10 13:10:00,65.16,65.19,65.08,65.08,44041.0,57.5453,57.5718,57.4746,57.4746,44041.0
2016-08-10 13:20:00,65.07,65.14,65.05,65.13,29004.0,57.4658,57.5276,57.4481,57.5188,29004.0
2016-08-10 13:30:00,65.12,65.12,65.02,65.06,33846.0,57.5099,57.5099,57.4216,57.4569,33846.0
2016-08-10 13:40:00,65.06,65.08,65.03,65.03,24784.0,57.4569,57.4746,57.4304,57.4304,24784.0
2016-08-10 13:50:00,65.03,65.03,64.98,64.99,32670.0,57.4304,57.4304,57.3863,57.3951,32670.0
2016-08-10 14:00:00,64.99,65.09,64.98,65.02,40844.0,57.3951,57.4834,57.3863,57.4216,40844.0
2016-08-10 14:10:00,65.01,65.05,64.94,64.97,41421.0,57.4128,57.4481,57.351,57.3775,41421.0
2016-08-10 14:20:00,64.97,64.99,64.87,64.89,68233.0,57.3775,57.3951,57.2891,57.3068,68233.0
2016-08-10 14:30:00,64.89,64.9,64.73,64.74,130054.0,57.3068,57.3156,57.1655,57.1743,130054.0
2016-08-10 14:40:00,64.74,64.75,64.63,64.66,120370.0,57.1743,57.1832,57.0772,57.1037,120370.0
2016-08-10 14:50:00,64.66,64.67,64.58,64.63,148301.0,57.1037,57.1125,57.033,57.0772,148301.0
2016-08-10 15:00:00,64.62,64.81,64.62,64.81,78924.0,57.0684,57.2362,57.0684,57.2362,78924.0
2016-08-10 15:10:00,64.82,64.82,64.7,64.7,93247.0,57.245,57.245,57.139,57.139,93247.0
2016-08-10 15:20:00,64.7,64.75,64.66,64.67,84648.0,57.139,57.1832,57.1037,57.1125,84648.0
2016-08-10 15:30:00,64.68,64.71,64.68,64.7,131294.0,57.1214,57.1478,57.1214,57.139,131294.0
2016-08-10 15:40:00,64.7,64.71,64.67,64.68,132263.0,57.139,57.1478,57.1125,57.1214,132263.0
2016-08-10 15:50:00,64.69,64.76,64.65,64.76,198167.0,57.1302,57.192,57.0949,57.192,198167.0
2016-08-11 09:30:00,65.0,65.11,64.89,64.94,94281.0,57.404,57.5011,57.3068,57.351,94281.0
2016-08-11 09:40:00,64.96,65.22,64.96,65.2,58740.0,57.3686,57.5982,57.3686,57.5806,58740.0
2016-08-11 09:50:00,65.19,65.28,65.13,65.14,51466.0,57.5718,57.6512,57.5188,57.5276,51466.0
2016-08-11 10:00:00,65.13,65.19,65.09,65.09,69983.0,57.5188,57.5718,57.4834,57.4834,69983.0
2016-08-11 10:10:00,65.1,65.15,65.03,65.07,49959.0,57.4923,57.5364,57.4304,57.4658,49959.0
2016-08-11 10:20:00,65.07,65.12,65.02,65.09,64123.0,57.4658,57.5099,57.4216,57.4834,64123.0
2016-08-11 10:30:00,65.09,65.23,65.09,65.22,85998.0,57.4834,57.6071,57.4834,57.5982,85998.0
2016-08-11 10:40:00,65.22,65.37,65.21,65.36,65096.0,57.5982,57.7307,57.5894,57.7219,65096.0
2016-08-11 10:50:00,65.36,65.39,65.27,65.29,46994.0,57.7219,57.7484,57.6424,57.6601,46994.0
2016-08-11 11:00:00,65.3,65.38,65.3,65.37,36723.0,57.6689,57.7395,57.6689,57.7307,36723.0
2016-08-11 11:10:00,65.37,65.43,65.36,65.41,39019.0,57.7307,57.7837,57.7219,57.766,39019.0
2016-08-11 11:20:00,65.41,65.48,65.38,65.47,41846.0,57.766,57.8279,57.7395,57.819,41846.0
2016-08-11 11:30:00,65.47,65.56,65.42,65.53,53472.0,57.819,57.8985,57.7749,57.872,53472.0
2016-08-11 11:40:00,65.53,65.58,65.5,65.52,25383.0,57.872,57.9162,57.8455,57.8632,25383.0
2016-08-11 11:50:00,65.53,65.6,65.53,65.57,22019.0,57.872,57.9338,57.872,57.9073,22019.0
2016-08-11 12:00:00,65.57,65.59,65.53,65.59,39714.0,57.9073,57.925,57.872,57.925,39714.0
2016-08-11 12:10:00,65.59,65.59,65.51,65.51,36492.0,57.925,57.925,57.8544,57.8544,36492.0
2016-08-11 12:20:00,65.51,65.57,65.5,65.53,33167.0,57.8544,57.9073,57.8455,57.872,33167.0
2016-08-11 12:30:00,65.54,65.55,65.5,65.51,24228.0,57.8808,57.8897,57.8455,57.8544,24228.0
2016-08-11 12:40:00,65.49,65.55,65.48,65.55,18748.0,57.8367,57.8897,57.8279,57.8897,18748.0
2016-08-11 12:50:00,65.54,65.55,65.53,65.53,39881.0,57.8808,57.8897,57.872,57.872,39881.0
2016-08-11 13:00:00,65.53,65.59,65.53,65.59,49234.0,57.872,57.925,57.872,57.925,49234.0
2016-08-11 13:10:00,65.59,65.6,65.54,65.56,32561.0,57.925,57.9338,57.8808,57.8985,32561.0
2016-08-11 13:20:00,65.56,65.57,65.53,65.56,24765.0,57.8985,57.9073,57.872,57.8985,24765.0
2016-08-11 13:30:00,65.56,65.58,65.51,65.52,36710.0,57.8985,57.9162,57.8544,57.8632,36710.0
2016-08-11 13:40:00,65.52,65.58,65.51,65.58,22318.0,57.8632,57.9162,57.8544,57.9162,22318.0
2016-08-11 13:50:00,65.58,65.6,65.55,65.56,41579.0,57.9162,57.9338,57.8897,57.8985,41579.0
2016-08-11 14:00:00,65.55,65.56,65.53,65.56,37068.0,57.8897,57.8985,57.872,57.8985,37068.0
2016-08-11 14:10:00,65.56,65.66,65.55,65.63,43763.0,57.8985,57.9868,57.8897,57.9603,43763.0
2016-08-11 14:20:00,65.64,65.66,65.61,65.64,43328.0,57.9692,57.9868,57.9427,57.9692,43328.0
2016-08-11 14:30:00,65.64,65.64,65.54,65.54,61591.0,57.9692,57.9692,57.8808,57.8808,61591.0
2016-08-11 14:40:00,65.54,65.56,65.53,65.56,33483.0,57.8808,57.8985,57.872,57.8985,33483.0
2016-08-11 14:50:00,65.56,65.58,65.43,65.52,49865.0,57.8985,57.9162,57.7837,57.8632,49865.0
2016-08-11 15:00:00,65.52,65.55,65.5,65.53,60890.0,57.8632,57.8897,57.8455,57.872,60890.0
2016-08-11 15:10:00,65.53,65.55,65.5,65.51,54982.0,57.872,57.8897,57.8455,57.8544,54982.0
2016-08-11 15:20:00,65.52,65.54,65.5,65.52,41676.0,57.8632,57.8808,57.8455,57.8632,41676.0
2016-08-11 15:30:00,65.52,65.6,65.5,65.59,81184.0,57.8632,57.9338,57.8455,57.925,81184.0
2016-08-11 15:40:00,65.59,65.61,65.55,65.56,107297.0,57.925,57.9427,57.8897,57.8985,107297.0
2016-08-11 15:50:00,65.57,65.58,65.48,65.48,174834.0,57.9073,57.9162,57.8279,57.8279,174834.0
2016-08-12 09:30:00,65.16,65.32,65.01,65.16,102544.0,57.5453,57.6866,57.4128,57.5453,102544.0
2016-08-12 09:40:00,65.18,65.3,65.11,65.24,95537.0,57.5629,57.6689,57.5011,57.6159,95537.0
2016-08-12 09:50:00,65.24,65.4,65.23,65.37,50178.0,57.6159,57.7572,57.6071,57.7307,50178.0
2016-08-12 10:00:00,65.37,65.41,65.29,65.35,49272.0,57.7307,57.766,57.6601,57.7131,49272.0
2016-08-12 10:10:00,65.35,65.47,65.35,65.43,47014.0,57.7131,57.819,57.7131,57.7837,47014.0
2016-08-12 10:20:00,65.42,65.51,65.38,65.39,43911.0,57.7749,57.8544,57.7395,57.7484,43911.0
2016-08-12 10:30:00,65.39,65.45,65.31,65.33,44293.0,57.7484,57.8014,57.6777,57.6954,44293.0
2016-08-12 10:40:00,65.34,65.41,65.34,65.4,32914.0,57.7042,57.766,57.7042,57.7572,32914.0
2016-08-12 10:50:00,65.39,65.45,65.34,65.34,35955.0,57.7484,57.8014,57.7042,57.7042,35955.0
2016-08-12 11:00:00,65.34,65.37,65.31,65.34,40280.0,57.7042,57.7307,57.6777,57.7042,40280.0
2016-08-12 11:10:00,65.34,65.38,65.33,65.38,27322.0,57.7042,57.7395,57.6954,57.7395,27322.0
2016-08-12 11:20:00,65.38,65.44,65.36,65.44,33809.0,57.7395,57.7925,57.7219,57.7925,33809.0
2016-08-12 11:30:00,65.43,65.43,65.35,65.37,28040.0,57.7837,57.7837,57.7131,57.7307,28040.0
2016-08-12 11:40:00,65.37,65.41,65.33,65.36,23214.0,57.7307,57.766,57.6954,57.7219,23214.0
2016-08-12 11:50:00,65.36,65.41,65.34,65.36,45257.0,57.7219,57.766,57.7042,57.7219,45257.0
2016-08-12 12:00:00,65.36,65.39,65.3,65.32,33007.0,57.7219,57.7484,57.6689,57.6866,33007.0
2016-08-12 12:10:00,65.32,65.33,65.27,65.31,52163.0,57.6866,57.6954,57.6424,57.6777,52163.0
2016-08-12 12:20:00,65.31,65.38,65.31,65.35,33891.0,57.6777,57.7395,57.6777,57.7131,33891.0
2016-08-12 12:30:00,65.35,65.43,65.32,65.42,64260.0,57.7131,57.7837,57.6866,57.7749,64260.0
2016-08-12 12:40:00,65.42,65.44,65.37,65.37,51984.0,57.7749,57.7925,57.7307,57.7307,51984.0
2016-08-12 12:50:00,65.37,65.38,65.34,65.35,15811.0,57.7307,57.7395,57.7042,57.7131,15811.0
2016-08-12 13:00:00,65.35,65.36,65.25,65.29,29664.0,57.7131,57.7219,57.6247,57.6601,29664.0
2016-08-12 13:10:00,65.29,65.33,65.28,65.31,26310.0,57.6601,57.6954,57.6512,57.6777,26310.0
2016-08-12 13:20:00,65.31,65.33,65.28,65.31,35879.0,57.6777,57.6954,57.6512,57.6777,35879.0
2016-08-12 13:30:00,65.31,65.33,65.28,65.29,38994.0,57.6777,57.6954,57.6512,57.6601,38994.0
2016-08-12 13:40:00,65.28,65.3,65.24,65.25,18110.0,57.6512,57.6689,57.6159,57.6247,18110.0
2016-08-12 13:50:00,65.26,65.3,65.25,65.26,19245.0,57.6336,57.6689,57.6247,57.6336,19245.0
2016-08-12 14:00:00,65.26,65.33,65.25,65.31,26128.0,57.6336,57.6954,57.6247,57.6777,26128.0
2016-08-12 14:10:00,65.31,65.33,65.29,65.31,46924.0,57.6777,57.6954,57.6601,57.6777,46924.0
2016-08-12 14:20:00,65.31,65.32,65.3,65.31,14694.0,57.6777,57.6866,57.6689,57.6777,14694.0
2016-08-12 14:30:00,65.32,65.32,65.25,65.26,44974.0,57.6866,57.6866,57.6247,57.6336,44974.0
2016-08-12 14:40:00,65.26,65.31,65.26,65.3,29549.0,57.6336,57.6777,57.6336,57.6689,29549.0
2016-08-12 14:50:00,65.3,65.31,65.25,65.26,26723.0,57.6689,57.6777,57.6247,57.6336,26723.0
2016-08-12 15:00:00,65.26,65.33,65.25,65.31,52810.0,57.6336,57.6954,57.6247,57.6777,52810.0
2016-08-12 15:10:00,65.31,65.34,65.28,65.33,32165.0,57.6777,57.7042,57.6512,57.6954,32165.0
2016-08-12 15:20:00,65.33,65.35,65.29,65.35,51942.0,57.6954,57.7131,57.6601,57.7131,51942.0
2016-08-12 15:30:00,65.36,65.42,65.35,65.39,42770.0,57.7219,57.7749,57.7131,57.7484,42770.0
2016-08-12 15:40:00,65.39,65.43,65.38,65.39,86961.0,57.7484,57.7837,57.7395,57.7484,86961.0
2016-08-12 15:50:00,65.39,65.41,65.36,65.38,123933.0,57.7484,57.766,57.7219,57.7395,123933.0
2016-08-15 09:30:00,65.27,65.79,65.27,65.79,104989.0,57.6424,58.1016,57.6424,58.1016,104989.0
2016-08-15 09:40:00,65.75,65.82,65.68,65.8,54146.0,58.0663,58.1281,58.0045,58.1105,54146.0
2016-08-15 09:50:00,65.8,65.8,65.54,65.61,68616.0,58.1105,58.1105,57.8808,57.9427,68616.0
2016-08-15 10:00:00,65.61,65.73,65.54,65.55,65701.0,57.9427,58.0486,57.8808,57.8897,65701.0
2016-08-15 10:10:00,65.54,65.58,65.51,65.52,41263.0,57.8808,57.9162,57.8544,57.8632,41263.0
2016-08-15 10:20:00,65.53,65.56,65.46,65.46,48832.0,57.872,57.8985,57.8102,57.8102,48832.0
2016-08-15 10:30:00,65.47,65.57,65.46,65.51,84261.0,57.819,57.9073,57.8102,57.8544,84261.0
2016-08-15 10:40:00,65.51,65.53,65.45,65.47,72806.0,57.8544,57.872,57.8014,57.819,72806.0
2016-08-15 10:50:00,65.49,65.53,65.47,65.5,48150.0,57.8367,57.872,57.819,57.8455,48150.0
2016-08-15 11:00:00,65.49,65.52,65.47,65.49,39114.0,57.8367,57.8632,57.819,57.8367,39114.0
2016-08-15 11:10:00,65.49,65.57,65.49,65.55,62634.0,57.8367,57.9073,57.8367,57.8897,62634.0
2016-08-15 11:20:00,65.55,65.56,65.52,65.54,28570.0,57.8897,57.8985,57.8632,57.8808,28570.0
2016-08-15 11:30:00,65.55,65.55,65.47,65.51,38574.0,57.8897,57.8897,57.819,57.8544,38574.0
2016-08-15 11:40:00,65.51,65.52,65.45,65.45,27589.0,57.8544,57.8632,57.8014,57.8014,27589.0
2016-08-15 11:50:00,65.45,65.5,65.45,65.48,35110.0,57.8014,57.8455,57.8014,57.8279,35110.0
2016-08-15 12:00:00,65.49,65.57,65.48,65.55,47223.0,57.8367,57.9073,57.8279,57.8897,47223.0
2016-08-15 12:10:00,65.55,65.55,65.5,65.51,34168.0,57.8897,57.8897,57.8455,57.8544,34168.0
2016-08-15 12:20:00,65.53,65.56,65.52,65.54,28343.0,57.872,57.8985,57.8632,57.8808,28343.0
2016-08-15 12:30:00,65.54,65.57,65.53,65.56,19454.0,57.8808,57.9073,57.872,57.8985,19454.0
2016-08-15 12:40:00,65.56,65.57,65.52,65.52,31605.0,57.8985,57.9073,57.8632,57.8632,31605.0
2016-08-15 12:50:00,65.52,65.55,65.49,65.49,33410.0,57.8632,57.8897,57.8367,57.8367,33410.0
2016-08-15 13:00:00,65.5,65.54,65.5,65.53,63008.0,57.8455,57.8808,57.8455,57.872,63008.0
2016-08-15 13:10:00,65.51,65.55,65.49,65.5,103853.0,57.8544,57.8897,57.8367,57.8455,103853.0
2016-08-15 13:20:00,65.5,65.51,65.46,65.5,74865.0,57.8455,57.8544,57.8102,57.8455,74865.0
2016-08-15 13:30:00,65.5,65.51,65.47,65.5,83093.0,57.8455,57.8544,57.819,57.8455,83093.0
2016-08-15 13:40:00,65.5,65.59,65.49,65.58,46473.0,57.8455,57.925,57.8367,57.9162,46473.0
2016-08-15 13:50:00,65.59,65.59,65.55,65.56,27086.0,57.925,57.925,57.8897,57.8985,27086.0
2016-08-15 14:00:00,65.56,65.59,65.56,65.57,60801.0,57.8985,57.925,57.8985,57.9073,60801.0
2016-08-15 14:10:00,65.57,65.63,65.56,65.6,45567.0,57.9073,57.9603,57.8985,57.9338,45567.0
2016-08-15 14:20:00,65.6,65.62,65.58,65.61,41012.0,57.9338,57.9515,57.9162,57.9427,41012.0
2016-08-15 14:30:00,65.62,65.67,65.61,65.65,58988.0,57.9515,57.9957,57.9427,57.978,58988.0
2016-08-15 14:40:00,65.66,65.7,65.65,65.69,30377.0,57.9868,58.0222,57.978,58.0133,30377.0
2016-08-15 14:50:00,65.69,65.72,65.69,65.72,50085.0,58.0133,58.0398,58.0133,58.0398,50085.0
2016-08-15 15:00:00,65.72,65.75,65.71,65.74,58393.0,58.0398,58.0663,58.031,58.0575,58393.0
2016-08-15 15:10:00,65.73,65.76,65.71,65.73,87957.0,58.0486,58.0751,58.031,58.0486,87957.0
2016-08-15 15:20:00,65.72,65.73,65.67,65.67,62900.0,58.0398,58.0486,57.9957,57.9957,62900.0
2016-08-15 15:30:00,65.67,65.71,65.67,65.69,59276.0,57.9957,58.031,57.9957,58.0133,59276.0
2016-08-15 15:40:00,65.69,65.72,65.65,65.65,101751.0,58.0133,58.0398,57.978,57.978,101751.0
2016-08-15 15:50:00,65.66,65.66,65.61,65.63,246647.0,57.9868,57.9868,57.9427,57.9603,246647.0
2016-08-16 09:30:00,65.61,65.61,65.32,65.42,93732.0,57.9427,57.9427,57.6866,57.7749,93732.0
2016-08-16 09:40:00,65.43,65.5,65.32,65.37,56201.0,57.7837,57.8455,57.6866,57.7307,56201.0
2016-08-16 09:50:00,65.38,65.54,65.38,65.46,43269.0,57.7395,57.8808,57.7395,57.8102,43269.0
2016-08-16 10:00:00,65.46,65.67,65.46,65.58,86910.0,57.8102,57.9957,57.8102,57.9162,86910.0
2016-08-16 10:10:00,65.57,65.65,65.54,65.56,36876.0,57.9073,57.978,57.8808,57.8985,36876.0
2016-08-16 10:20:00,65.56,65.64,65.52,65.63,38632.0,57.8985,57.9692,57.8632,57.9603,38632.0
2016-08-16 10:30:00,65.63,65.64,65.52,65.58,78742.0,57.9603,57.9692,57.8632,57.9162,78742.0
2016-08-16 10:40:00,65.59,65.62,65.45,65.48,56142.0,57.925,57.9515,57.8014,57.8279,56142.0
2016-08-16 10:50:00,65.48,65.49,65.37,65.42,41068.0,57.8279,57.8367,57.7307,57.7749,41068.0
2016-08-16 11:00:00,65.42,65.46,65.4,65.45,49824.0,57.7749,57.8102,57.7572,57.8014,49824.0
2016-08-16 11:10:00,65.46,65.57,65.46,65.57,76486.0,57.8102,57.9073,57.8102,57.9073,76486.0
2016-08-16 11:20:00,65.57,65.57,65.48,65.51,70995.0,57.9073,57.9073,57.8279,57.8544,70995.0
2016-08-16 11:30:00,65.52,65.52,65.42,65.45,66119.0,57.8632,57.8632,57.7749,57.8014,66119.0
2016-08-16 11:40:00,65.46,65.47,65.41,65.45,40568.0,57.8102,57.819,57.766,57.8014,40568.0
2016-08-16 11:50:00,65.45,65.54,65.44,65.5,54453.0,57.8014,57.8808,57.7925,57.8455,54453.0
2016-08-16 12:00:00,65.5,65.5,65.42,65.45,57606.0,57.8455,57.8455,57.7749,57.8014,57606.0
2016-08-16 12:10:00,65.46,65.5,65.43,65.46,40179.0,57.8102,57.8455,57.7837,57.8102,40179.0
2016-08-16 12:20:00,65.46,65.49,65.44,65.48,24197.0,57.8102,57.8367,57.7925,57.8279,24197.0
2016-08-16 12:30:00,65.47,65.48,65.39,65.45,30124.0,57.819,57.8279,57.7484,57.8014,30124.0
2016-08-16 12:40:00,65.45,65.45,65.4,65.42,71283.0,57.8014,57.8014,57.7572,57.7749,71283.0
2016-08-16 12:50:00,65.42,65.42,65.38,65.42,43754.0,57.7749,57.7749,57.7395,57.7749,43754.0
2016-08-16 13:00:00,65.42,65.43,65.38,65.4,46966.0,57.7749,57.7837,57.7395,57.7572,46966.0
2016-08-16 13:10:00,65.4,65.41,65.32,65.32,46396.0,57.7572,57.766,57.6866,57.6866,46396.0
2016-08-16 13:20:00,65.32,65.35,65.31,65.35,26136.0,57.6866,57.7131,57.6777,57.7131,26136.0
2016-08-16 13:30:00,65.35,65.36,65.28,65.31,45353.0,57.7131,57.7219,57.6512,57.6777,45353.0
2016-08-16 13:40:00,65.32,65.37,65.3,65.34,46625.0,57.6866,57.7307,57.6689,57.7042,46625.0
2016-08-16 13:50:00,65.35,65.41,65.34,65.4,44823.0,57.7131,57.766,57.7042,57.7572,44823.0
2016-08-16 14:00:00,65.41,65.41,65.37,65.4,61394.0,57.766,57.766,57.7307,57.7572,61394.0
2016-08-16 14:10:00,65.4,65.41,65.28,65.3,76641.0,57.7572,57.766,57.6512,57.6689,76641.0
2016-08-16 14:20:00,65.29,65.41,65.29,65.41,45350.0,57.6601,57.766,57.6601,57.766,45350.0
2016-08-16 14:30:00,65.41,65.41,65.37,65.37,63129.0,57.766,57.766,57.7307,57.7307,63129.0
2016-08-16 14:40:00,65.37,65.41,65.36,65.4,38969.0,57.7307,57.766,57.7219,57.7572,38969.0
2016-08-16 14:50:00,65.39,65.46,65.39,65.42,52698.0,57.7484,57.8102,57.7484,57.7749,52698.0
2016-08-16 15:00:00,65.42,65.49,65.42,65.49,46683.0,57.7749,57.8367,57.7749,57.8367,46683.0
2016-08-16 15:10:00,65.48,65.49,65.43,65.45,41296.0,57.8279,57.8367,57.7837,57.8014,41296.0
2016-08-16 15:20:00,65.45,65.45,65.41,65.42,83403.0,57.8014,57.8014,57.766,57.7749,83403.0
2016-08-16 15:30:00,65.42,65.43,65.33,65.34,61362.0,57.7749,57.7837,57.6954,57.7042,61362.0
2016-08-16 15:40:00,65.34,65.45,65.33,65.43,143269.0,57.7042,57.8014,57.6954,57.7837,143269.0
2016-08-16 15:50:00,65.43,65.44,65.29,65.31,173542.0,57.7837,57.7925,57.6601,57.6777,173542.0
2016-08-17 09:30:00,65.4,65.49,65.23,65.3,88846.0,57.7572,57.8367,57.6071,57.6689,88846.0
2016-08-17 09:40:00,65.29,65.35,65.18,65.33,102264.0,57.6601,57.7131,57.5629,57.6954,102264.0
2016-08-17 09:50:00,65.33,65.33,65.11,65.11,65271.0,57.6954,57.6954,57.5011,57.5011,65271.0
2016-08-17 10:00:00,65.11,65.21,65.1,65.19,63260.0,57.5011,57.5894,57.4923,57.5718,63260.0
2016-08-17 10:10:00,65.19,65.29,65.18,65.23,86407.0,57.5718,57.6601,57.5629,57.6071,86407.0
2016-08-17 10:20:00,65.22,65.27,65.21,65.25,47926.0,57.5982,57.6424,57.5894,57.6247,47926.0
2016-08-17 10:30:00,65.25,65.3,65.24,65.26,78045.0,57.6247,57.6689,57.6159,57.6336,78045.0
2016-08-17 10:40:00,65.27,65.36,65.26,65.32,71875.0,57.6424,57.7219,57.6336,57.6866,71875.0
2016-08-17 10:50:00,65.32,65.32,65.26,65.26,53928.0,57.6866,57.6866,57.6336,57.6336,53928.0
2016-08-17 11:00:00,65.25,65.31,65.25,65.28,57707.0,57.6247,57.6777,57.6247,57.6512,57707.0
2016-08-17 11:10:00,65.27,65.29,65.23,65.24,44300.0,57.6424,57.6601,57.6071,57.6159,44300.0
2016-08-17 11:20:00,65.24,65.24,65.09,65.1,142957.0,57.6159,57.6159,57.4834,57.4923,142957.0
2016-08-17 11:30:00,65.1,65.17,65.1,65.12,49015.0,57.4923,57.5541,57.4923,57.5099,49015.0
2016-08-17 11:40:00,65.13,65.17,65.11,65.14,32120.0,57.5188,57.5541,57.5011,57.5276,32120.0
2016-08-17 11:50:00,65.14,65.15,65.09,65.1,114365.0,57.5276,57.5364,57.4834,57.4923,114365.0
2016-08-17 12:00:00,65.1,65.13,65.09,65.12,47020.0,57.4923,57.5188,57.4834,57.5099,47020.0
2016-08-17 12:10:00,65.12,65.17,65.1,65.17,34890.0,57.5099,57.5541,57.4923,57.5541,34890.0
2016-08-17 12:20:00,65.18,65.26,65.17,65.26,26490.0,57.5629,57.6336,57.5541,57.6336,26490.0
2016-08-17 12:30:00,65.25,65.26,65.23,65.24,57832.0,57.6247,57.6336,57.6071,57.6159,57832.0
2016-08-17 12:40:00,65.24,65.37,65.21,65.36,48929.0,57.6159,57.7307,57.5894,57.7219,48929.0
2016-08-17 12:50:00,65.36,65.37,65.31,65.32,45534.0,57.7219,57.7307,57.6777,57.6866,45534.0
2016-08-17 13:00:00,65.33,65.38,65.3,65.36,30616.0,57.6954,57.7395,57.6689,57.7219,30616.0
2016-08-17 13:10:00,65.36,65.39,65.36,65.37,23117.0,57.7219,57.7484,57.7219,57.7307,23117.0
2016-08-17 13:20:00,65.36,65.36,65.34,65.36,16123.0,57.7219,57.7219,57.7042,57.7219,16123.0
2016-08-17 13:30:00,65.35,65.44,65.34,65.43,41611.0,57.7131,57.7925,57.7042,57.7837,41611.0
2016-08-17 13:40:00,65.43,65.49,65.43,65.48,39079.0,57.7837,57.8367,57.7837,57.8279,39079.0
2016-08-17 13:50:00,65.48,65.51,65.45,65.45,31886.0,57.8279,57.8544,57.8014,57.8014,31886.0
2016-08-17 14:00:00,65.45,65.46,65.35,65.41,72906.0,57.8014,57.8102,57.7131,57.766,72906.0
2016-08-17 14:10:00,65.42,65.59,65.39,65.48,86766.0,57.7749,57.925,57.7484,57.8279,86766.0
2016-08-17 14:20:00,65.49,65.57,65.47,65.57,73602.0,57.8367,57.9073,57.819,57.9073,73602.0
2016-08-17 14:30:00,65.57,65.75,65.52,65.74,86687.0,57.9073,58.0663,57.8632,58.0575,86687.0
2016-08-17 14:40:00,65.73,65.8,65.71,65.78,62492.0,58.0486,58.1105,58.031,58.0928,62492.0
2016-08-17 14:50:00,65.77,65.83,65.71,65.82,85241.0,58.084,58.137,58.031,58.1281,85241.0
2016-08-17 15:00:00,65.82,65.85,65.7,65.72,63292.0,58.1281,58.1546,58.0222,58.0398,63292.0
2016-08-17 15:10:00,65.72,65.75,65.68,65.71,46493.0,58.0398,58.0663,58.0045,58.031,46493.0
2016-08-17 15:20:00,65.72,65.72,65.68,65.68,40190.0,58.0398,58.0398,58.0045,58.0045,40190.0
2016-08-17 15:30:00,65.69,65.7,65.65,65.68,57779.0,58.0133,58.0222,57.978,58.0045,57779.0
2016-08-17 15:40:00,65.67,65.72,65.63,65.68,111526.0,57.9957,58.0398,57.9603,58.0045,111526.0
2016-08-17 15:50:00,65.69,65.7,65.64,65.67,172808.0,58.0133,58.0222,57.9692,57.9957,172808.0
2016-08-18 09:30:00,65.52,65.65,65.36,65.45,97604.0,57.8632,57.978,57.7219,57.8014,97604.0
2016-08-18 09:40:00,65.46,65.5,65.27,65.3,74835.0,57.8102,57.8455,57.6424,57.6689,74835.0
2016-08-18 09:50:00,65.3,65.42,65.28,65.41,67554.0,57.6689,57.7749,57.6512,57.766,67554.0
2016-08-18 10:00:00,65.42,65.63,65.41,65.49,91191.0,57.7749,57.9603,57.766,57.8367,91191.0
2016-08-18 10:10:00,65.49,65.59,65.49,65.56,66671.0,57.8367,57.925,57.8367,57.8985,66671.0
2016-08-18 10:20:00,65.55,65.56,65.46,65.54,52662.0,57.8897,57.8985,57.8102,57.8808,52662.0
2016-08-18 10:30:00,65.54,65.64,65.53,65.6,44280.0,57.8808,57.9692,57.872,57.9338,44280.0
2016-08-18 10:40:00,65.6,65.63,65.52,65.54,37900.0,57.9338,57.9603,57.8632,57.8808,37900.0
2016-08-18 10:50:00,65.55,65.66,65.51,65.65,44310.0,57.8897,57.9868,57.8544,57.978,44310.0
2016-08-18 11:00:00,65.66,65.72,65.63,65.72,43109.0,57.9868,58.0398,57.9603,58.0398,43109.0
2016-08-18 11:10:00,65.72,65.72,65.66,65.67,36171.0,58.0398,58.0398,57.9868,57.9957,36171.0
2016-08-18 11:20:00,65.67,65.75,65.65,65.74,38095.0,57.9957,58.0663,57.978,58.0575,38095.0
2016-08-18 11:30:00,65.75,65.78,65.7,65.73,38144.0,58.0663,58.0928,58.0222,58.0486,38144.0
2016-08-18 11:40:00,65.73,65.74,65.61,65.65,54250.0,58.0486,58.0575,57.9427,57.978,54250.0
2016-08-18 11:50:00,65.65,65.69,65.59,65.64,39964.0,57.978,58.0133,57.925,57.9692,39964.0
2016-08-18 12:00:00,65.64,65.64,65.56,65.59,43867.0,57.9692,57.9692,57.8985,57.925,43867.0
2016-08-18 12:10:00,65.58,65.62,65.55,65.55,54347.0,57.9162,57.9515,57.8897,57.8897,54347.0
2016-08-18 12:20:00,65.55,65.55,65.46,65.47,47838.0,57.8897,57.8897,57.8102,57.819,47838.0
2016-08-18 12:30:00,65.46,65.5,65.41,65.49,55631.0,57.8102,57.8455,57.766,57.8367,55631.0
2016-08-18 12:40:00,65.5,65.57,65.49,65.53,39541.0,57.8455,57.9073,57.8367,57.872,39541.0
2016-08-18 12:50:00,65.53,65.58,65.52,65.55,25799.0,57.872,57.9162,57.8632,57.8897,25799.0
2016-08-18 13:00:00,65.54,65.6,65.54,65.58,54054.0,57.8808,57.9338,57.8808,57.9162,54054.0
2016-08-18 13:10:00,65.58,65.6,65.52,65.53,34238.0,57.9162,57.9338,57.8632,57.872,34238.0
2016-08-18 13:20:00,65.54,65.56,65.52,65.55,29959.0,57.8808,57.8985,57.8632,57.8897,29959.0
2016-08-18 13:30:00,65.55,65.61,65.54,65.61,30504.0,57.8897,57.9427,57.8808,57.9427,30504.0
2016-08-18 13:40:00,65.61,65.63,65.59,65.59,44994.0,57.9427,57.9603,57.925,57.925,44994.0
2016-08-18 13:50:00,65.58,65.6,65.53,65.58,38843.0,57.9162,57.9338,57.872,57.9162,38843.0
2016-08-18 14:00:00,65.58,65.61,65.56,65.6,48571.0,57.9162,57.9427,57.8985,57.9338,48571.0
2016-08-18 14:10:00,65.59,65.61,65.55,65.57,41364.0,57.925,57.9427,57.8897,57.9073,41364.0
2016-08-18 14:20:00,65.57,65.59,65.53,65.59,34422.0,57.9073,57.925,57.872,57.925,34422.0
2016-08-18 14:30:00,65.58,65.59,65.51,65.53,40476.0,57.9162,57.925,57.8544,57.872,40476.0
2016-08-18 14:40:00,65.54,65.58,65.54,65.55,27102.0,57.8808,57.9162,57.8808,57.8897,27102.0
2016-08-18 14:50:00,65.56,65.58,65.54,65.54,44135.0,57.8985,57.9162,57.8808,57.8808,44135.0
2016-08-18 15:00:00,65.53,65.62,65.53,65.59,59531.0,57.872,57.9515,57.872,57.925,59531.0
2016-08-18 15:10:00,65.59,65.6,65.57,65.59,39413.0,57.925,57.9338,57.9073,57.925,39413.0
2016-08-18 15:20:00,65.59,65.59,65.54,65.54,52781.0,57.925,57.925,57.8808,57.8808,52781.0
2016-08-18 15:30:00,65.55,65.57,65.52,65.54,108118.0,57.8897,57.9073,57.8632,57.8808,108118.0
2016-08-18 15:40:00,65.54,65.6,65.53,65.57,89327.0,57.8808,57.9338,57.872,57.9073,89327.0
2016-08-18 15:50:00,65.56,65.64,65.56,65.63,248530.0,57.8985,57.9692,57.8985,57.9603,248530.0
2016-08-19 09:30:00,65.47,65.55,65.33,65.33,275413.0,57.819,57.8897,57.6954,57.6954,275413.0
2016-08-19 09:40:00,65.34,65.35,65.12,65.14,54216.0,57.7042,57.7131,57.5099,57.5276,54216.0
2016-08-19 09:50:00,65.14,65.23,65.07,65.07,70267.0,57.5276,57.6071,57.4658,57.4658,70267.0
2016-08-19 10:00:00,65.07,65.17,65.07,65.17,80051.0,57.4658,57.5541,57.4658,57.5541,80051.0
2016-08-19 10:10:00,65.17,65.22,65.15,65.22,50070.0,57.5541,57.5982,57.5364,57.5982,50070.0
2016-08-19 10:20:00,65.23,65.35,65.21,65.35,57690.0,57.6071,57.7131,57.5894,57.7131,57690.0
2016-08-19 10:30:00,65.34,65.44,65.27,65.28,46829.0,57.7042,57.7925,57.6424,57.6512,46829.0
2016-08-19 10:40:00,65.29,65.4,65.29,65.34,32174.0,57.6601,57.7572,57.6601,57.7042,32174.0
2016-08-19 10:50:00,65.34,65.35,65.25,65.31,47132.0,57.7042,57.7131,57.6247,57.6777,47132.0
2016-08-19 11:00:00,65.3,65.4,65.28,65.4,35492.0,57.6689,57.7572,57.6512,57.7572,35492.0
2016-08-19 11:10:00,65.4,65.47,65.4,65.47,64056.0,57.7572,57.819,57.7572,57.819,64056.0
2016-08-19 11:20:00,65.46,65.56,65.46,65.53,40277.0,57.8102,57.8985,57.8102,57.872,40277.0
2016-08-19 11:30:00,65.53,65.56,65.39,65.42,43579.0,57.872,57.8985,57.7484,57.7749,43579.0
2016-08-19 11:40:00,65.42,65.48,65.4,65.43,49816.0,57.7749,57.8279,57.7572,57.7837,49816.0
2016-08-19 11:50:00,65.44,65.54,65.42,65.54,35651.0,57.7925,57.8808,57.7749,57.8808,35651.0
2016-08-19 12:00:00,65.55,65.62,65.53,65.62,56861.0,57.8897,57.9515,57.872,57.9515,56861.0
2016-08-19 12:10:00,65.63,65.64,65.54,65.55,45317.0,57.9603,57.9692,57.8808,57.8897,45317.0
2016-08-19 12:20:00,65.56,65.68,65.56,65.67,32035.0,57.8985,58.0045,57.8985,57.9957,32035.0
2016-08-19 12:30:00,65.66,65.66,65.59,65.6,42653.0,57.9868,57.9868,57.925,57.9338,42653.0
2016-08-19 12:40:00,65.6,65.6,65.5,65.51,30027.0,57.9338,57.9338,57.8455,57.8544,30027.0
2016-08-19 12:50:00,65.51,65.51,65.41,65.41,31362.0,57.8544,57.8544,57.766,57.766,31362.0
2016-08-19 13:00:00,65.41,65.42,65.37,65.4,49148.0,57.766,57.7749,57.7307,57.7572,49148.0
2016-08-19 13:10:00,65.4,65.43,65.37,65.4,45124.0,57.7572,57.7837,57.7307,57.7572,45124.0
2016-08-19 13:20:00,65.39,65.43,65.38,65.41,43065.0,57.7484,57.7837,57.7395,57.766,43065.0
2016-08-19 13:30:00,65.4,65.43,65.36,65.41,30438.0,57.7572,57.7837,57.7219,57.766,30438.0
2016-08-19 13:40:00,65.42,65.54,65.42,65.53,27006.0,57.7749,57.8808,57.7749,57.872,27006.0
2016-08-19 13:50:00,65.53,65.55,65.47,65.49,29128.0,57.872,57.8897,57.819,57.8367,29128.0
2016-08-19 14:00:00,65.5,65.55,65.5,65.53,27703.0,57.8455,57.8897,57.8455,57.872,27703.0
2016-08-19 14:10:00,65.53,65.55,65.5,65.54,60063.0,57.872,57.8897,57.8455,57.8808,60063.0
2016-08-19 14:20:00,65.53,65.54,65.46,65.47,48667.0,57.872,57.8808,57.8102,57.819,48667.0
2016-08-19 14:30:00,65.48,65.54,65.47,65.52,34160.0,57.8279,57.8808,57.819,57.8632,34160.0
2016-08-19 14:40:00,65.52,65.6,65.52,65.57,34796.0,57.8632,57.9338,57.8632,57.9073,34796.0
2016-08-19 14:50:00,65.56,65.62,65.56,65.58,33941.0,57.8985,57.9515,57.8985,57.9162,33941.0
2016-08-19 15:00:00,65.59,65.6,65.53,65.55,43438.0,57.925,57.9338,57.872,57.8897,43438.0
2016-08-19 15:10:00,65.56,65.57,65.51,65.54,48953.0,57.8985,57.9073,57.8544,57.8808,48953.0
2016-08-19 15:20:00,65.54,65.59,65.53,65.58,45312.0,57.8808,57.925,57.872,57.9162,45312.0
2016-08-19 15:30:00,65.58,65.59,65.54,65.56,56714.0,57.9162,57.925,57.8808,57.8985,56714.0
2016-08-19 15:40:00,65.56,65.57,65.51,65.51,78391.0,57.8985,57.9073,57.8544,57.8544,78391.0
2016-08-19 15:50:00,65.52,65.55,65.51,65.53,197875.0,57.8632,57.8897,57.8544,57.872,197875.0
2016-08-22 09:30:00,65.53,65.54,65.2,65.21,89320.0,57.872,57.8808,57.5806,57.5894,89320.0
2016-08-22 09:40:00,65.2,65.33,65.1,65.17,98333.0,57.5806,57.6954,57.4923,57.5541,98333.0
2016-08-22 09:50:00,65.18,65.23,65.1,65.12,53858.0,57.5629,57.6071,57.4923,57.5099,53858.0
2016-08-22 10:00:00,65.13,65.17,65.04,65.08,66489.0,57.5188,57.5541,57.4393,57.4746,66489.0
2016-08-22 10:10:00,65.09,65.34,65.07,65.32,89550.0,57.4834,57.7042,57.4658,57.6866,89550.0
2016-08-22 10:20:00,65.31,65.35,65.23,65.26,87259.0,57.6777,57.7131,57.6071,57.6336,87259.0
2016-08-22 10:30:00,65.27,65.3,65.2,65.21,64787.0,57.6424,57.6689,57.5806,57.5894,64787.0
2016-08-22 10:40:00,65.2,65.28,65.17,65.24,69667.0,57.5806,57.6512,57.5541,57.6159,69667.0
2016-08-22 10:50:00,65.24,65.25,65.18,65.19,70738.0,57.6159,57.6247,57.5629,57.5718,70738.0
2016-08-22 11:00:00,65.19,65.27,65.19,65.23,51171.0,57.5718,57.6424,57.5718,57.6071,51171.0
2016-08-22 11:10:00,65.24,65.26,65.12,65.12,60256.0,57.6159,57.6336,57.5099,57.5099,60256.0
2016-08-22 11:20:00,65.12,65.12,65.0,65.01,73234.0,57.5099,57.5099,57.404,57.4128,73234.0
2016-08-22 11:30:00,65.01,65.11,64.96,65.06,90534.0,57.4128,57.5011,57.3686,57.4569,90534.0
2016-08-22 11:40:00,65.05,65.06,65.0,65.04,62964.0,57.4481,57.4569,57.404,57.4393,62964.0
2016-08-22 11:50:00,65.04,65.08,65.01,65.01,61735.0,57.4393,57.4746,57.4128,57.4128,61735.0
2016-08-22 12:00:00,65.01,65.08,65.0,65.01,50327.0,57.4128,57.4746,57.404,57.4128,50327.0
2016-08-22 12:10:00,65.01,65.01,64.96,64.98,42351.0,57.4128,57.4128,57.3686,57.3863,42351.0
2016-08-22 12:20:00,64.98,65.27,64.98,65.22,72235.0,57.3863,57.6424,57.3863,57.5982,72235.0
2016-08-22 12:30:00,65.23,65.26,65.21,65.25,63698.0,57.6071,57.6336,57.5894,57.6247,63698.0
2016-08-22 12:40:00,65.26,65.27,65.19,65.26,40799.0,57.6336,57.6424,57.5718,57.6336,40799.0
2016-08-22 12:50:00,65.25,65.3,65.25,65.26,46292.0,57.6247,57.6689,57.6247,57.6336,46292.0
2016-08-22 13:00:00,65.25,65.3,65.24,65.28,28949.0,57.6247,57.6689,57.6159,57.6512,28949.0
2016-08-22 13:10:00,65.28,65.32,65.26,65.32,58454.0,57.6512,57.6866,57.6336,57.6866,58454.0
2016-08-22 13:20:00,65.31,65.32,65.11,65.18,43289.0,57.6777,57.6866,57.5011,57.5629,43289.0
2016-08-22 13:30:00,65.18,65.19,65.15,65.16,34966.0,57.5629,57.5718,57.5364,57.5453,34966.0
2016-08-22 13:40:00,65.16,65.34,65.16,65.33,91781.0,57.5453,57.7042,57.5453,57.6954,91781.0
2016-08-22 13:50:00,65.34,65.34,65.23,65.23,31018.0,57.7042,57.7042,57.6071,57.6071,31018.0
2016-08-22 14:00:00,65.24,65.37,65.24,65.34,28427.0,57.6159,57.7307,57.6159,57.7042,28427.0
2016-08-22 14:10:00,65.34,65.37,65.28,65.32,40130.0,57.7042,57.7307,57.6512,57.6866,40130.0
2016-08-22 14:20:00,65.32,65.35,65.27,65.27,41705.0,57.6866,57.7131,57.6424,57.6424,41705.0
2016-08-22 14:30:00,65.27,65.33,65.25,65.31,33622.0,57.6424,57.6954,57.6247,57.6777,33622.0
2016-08-22 14:40:00,65.3,65.35,65.3,65.33,27275.0,57.6689,57.7131,57.6689,57.6954,27275.0
2016-08-22 14:50:00,65.32,65.37,65.27,65.3,38798.0,57.6866,57.7307,57.6424,57.6689,38798.0
2016-08-22 15:00:00,65.3,65.37,65.3,65.36,44674.0,57.6689,57.7307,57.6689,57.7219,44674.0
2016-08-22 15:10:00,65.35,65.35,65.29,65.31,42092.0,57.7131,57.7131,57.6601,57.6777,42092.0
2016-08-22 15:20:00,65.31,65.4,65.3,65.39,47334.0,57.6777,57.7572,57.6689,57.7484,47334.0
2016-08-22 15:30:00,65.39,65.39,65.33,65.35,45183.0,57.7484,57.7484,57.6954,57.7131,45183.0
2016-08-22 15:40:00,65.35,65.43,65.34,65.38,89264.0,57.7131,57.7837,57.7042,57.7395,89264.0
2016-08-22 15:50:00,65.39,65.39,65.31,65.37,260951.0,57.7484,57.7484,57.6777,57.7307,260951.0
2016-08-23 09:30:00,65.55,66.08,65.55,66.07,160306.0,57.8897,58.3577,57.8897,58.3489,160306.0
2016-08-23 09:40:00,66.06,66.18,66.01,66.1,127428.0,58.3401,58.4461,58.2959,58.3754,127428.0
2016-08-23 09:50:00,66.12,66.21,66.1,66.21,122104.0,58.3931,58.4726,58.3754,58.4726,122104.0
2016-08-23 10:00:00,66.22,66.22,66.14,66.15,85511.0,58.4814,58.4814,58.4107,58.4196,85511.0
2016-08-23 10:10:00,66.15,66.18,66.06,66.07,111382.0,58.4196,58.4461,58.3401,58.3489,111382.0
2016-08-23 10:20:00,66.08,66.14,66.03,66.14,172121.0,58.3577,58.4107,58.3136,58.4107,172121.0
2016-08-23 10:30:00,66.14,66.2,66.08,66.15,117594.0,58.4107,58.4637,58.3577,58.4196,117594.0
2016-08-23 10:40:00,66.14,66.21,66.12,66.19,88887.0,58.4107,58.4726,58.3931,58.4549,88887.0
2016-08-23 10:50:00,66.19,66.28,66.18,66.2,139276.0,58.4549,58.5344,58.4461,58.4637,139276.0
2016-08-23 11:00:00,66.2,66.2,66.02,66.02,98692.0,58.4637,58.4637,58.3048,58.3048,98692.0
2016-08-23 11:10:00,66.02,66.09,66.0,66.05,58063.0,58.3048,58.3666,58.2871,58.3312,58063.0
2016-08-23 11:20:00,66.04,66.1,66.03,66.08,45814.0,58.3224,58.3754,58.3136,58.3577,45814.0
2016-08-23 11:30:00,66.08,66.17,66.05,66.16,42386.0,58.3577,58.4372,58.3312,58.4284,42386.0
2016-08-23 11:40:00,66.16,66.19,66.1,66.11,51275.0,58.4284,58.4549,58.3754,58.3842,51275.0
2016-08-23 11:50:00,66.11,66.12,66.05,66.07,39651.0,58.3842,58.3931,58.3312,58.3489,39651.0
2016-08-23 12:00:00,66.06,66.07,66.0,66.01,35910.0,58.3401,58.3489,58.2871,58.2959,35910.0
2016-08-23 12:10:00,66.01,66.1,66.01,66.07,25675.0,58.2959,58.3754,58.2959,58.3489,25675.0
2016-08-23 12:20:00,66.06,66.11,66.05,66.1,33944.0,58.3401,58.3842,58.3312,58.3754,33944.0
2016-08-23 12:30:00,66.09,66.09,66.04,66.08,43685.0,58.3666,58.3666,58.3224,58.3577,43685.0
2016-08-23 12:40:00,66.07,66.1,66.06,66.06,32850.0,58.3489,58.3754,58.3401,58.3401,32850.0
2016-08-23 12:50:00,66.06,66.06,65.97,66.03,41384.0,58.3401,58.3401,58.2606,58.3136,41384.0
2016-08-23 13:00:00,66.03,66.06,66.0,66.05,28177.0,58.3136,58.3401,58.2871,58.3312,28177.0
2016-08-23 13:10:00,66.06,66.09,66.03,66.04,76923.0,58.3401,58.3666,58.3136,58.3224,76923.0
2016-08-23 13:20:00,66.04,66.07,65.99,66.02,44115.0,58.3224,58.3489,58.2783,58.3048,44115.0
2016-08-23 13:30:00,66.03,66.03,65.98,65.98,47205.0,58.3136,58.3136,58.2694,58.2694,47205.0
2016-08-23 13:40:00,65.98,66.01,65.96,66.0,52250.0,58.2694,58.2959,58.2518,58.2871,52250.0
2016-08-23 13:50:00,65.99,66.04,65.97,66.0,28398.0,58.2783,58.3224,58.2606,58.2871,28398.0
2016-08-23 14:00:00,65.99,65.99,65.95,65.95,31403.0,58.2783,58.2783,58.2429,58.2429,31403.0
2016-08-23 14:10:00,65.96,65.97,65.91,65.92,38390.0,58.2518,58.2606,58.2076,58.2164,38390.0
2016-08-23 14:20:00,65.91,65.92,65.89,65.91,43795.0,58.2076,58.2164,58.1899,58.2076,43795.0
2016-08-23 14:30:00,65.92,65.92,65.89,65.91,39247.0,58.2164,58.2164,58.1899,58.2076,39247.0
2016-08-23 14:40:00,65.91,65.92,65.87,65.92,42631.0,58.2076,58.2164,58.1723,58.2164,42631.0
2016-08-23 14:50:00,65.91,65.92,65.79,65.82,97265.0,58.2076,58.2164,58.1016,58.1281,97265.0
2016-08-23 15:00:00,65.81,65.85,65.78,65.78,67063.0,58.1193,58.1546,58.0928,58.0928,67063.0
2016-08-23 15:10:00,65.79,65.87,65.78,65.83,62078.0,58.1016,58.1723,58.0928,58.137,62078.0
2016-08-23 15:20:00,65.83,65.85,65.81,65.82,39419.0,58.137,58.1546,58.1193,58.1281,39419.0
2016-08-23 15:30:00,65.81,65.84,65.79,65.82,62700.0,58.1193,58.1458,58.1016,58.1281,62700.0
2016-08-23 15:40:00,65.82,65.82,65.73,65.8,160608.0,58.1281,58.1281,58.0486,58.1105,160608.0
2016-08-23 15:50:00,65.79,65.8,65.68,65.69,353157.0,58.1016,58.1105,58.0045,58.0133,353157.0
2016-08-24 09:30:00,65.85,66.12,65.7,66.1,140578.0,58.1546,58.3931,58.0222,58.3754,140578.0
2016-08-24 09:40:00,66.09,66.1,65.91,65.96,143649.0,58.3666,58.3754,58.2076,58.2518,143649.0
2016-08-24 09:50:00,65.97,66.01,65.86,65.96,62076.0,58.2606,58.2959,58.1635,58.2518,62076.0
2016-08-24 10:00:00,65.97,66.0,65.89,65.9,87812.0,58.2606,58.2871,58.1899,58.1988,87812.0
2016-08-24 10:10:00,65.89,65.89,65.75,65.78,113526.0,58.1899,58.1899,58.0663,58.0928,113526.0
2016-08-24 10:20:00,65.78,65.86,65.72,65.84,105828.0,58.0928,58.1635,58.0398,58.1458,105828.0
2016-08-24 10:30:00,65.83,65.86,65.8,65.81,68792.0,58.137,58.1635,58.1105,58.1193,68792.0
2016-08-24 10:40:00,65.8,65.81,65.63,65.66,85347.0,58.1105,58.1193,57.9603,57.9868,85347.0
2016-08-24 10:50:00,65.66,65.76,65.66,65.71,36460.0,57.9868,58.0751,57.9868,58.031,36460.0
2016-08-24 11:00:00,65.71,65.74,65.63,65.66,61135.0,58.031,58.0575,57.9603,57.9868,61135.0
2016-08-24 11:10:00,65.66,65.68,65.51,65.62,166136.0,57.9868,58.0045,57.8544,57.9515,166136.0
2016-08-24 11:20:00,65.61,65.69,65.57,65.65,35427.0,57.9427,58.0133,57.9073,57.978,35427.0
2016-08-24 11:30:00,65.65,65.65,65.56,65.62,51357.0,57.978,57.978,57.8985,57.9515,51357.0
2016-08-24 11:40:00,65.61,65.62,65.49,65.49,40087.0,57.9427,57.9515,57.8367,57.8367,40087.0
2016-08-24 11:50:00,65.49,65.52,65.4,65.51,171970.0,57.8367,57.8632,57.7572,57.8544,171970.0
2016-08-24 12:00:00,65.5,65.53,65.44,65.49,72193.0,57.8455,57.872,57.7925,57.8367,72193.0
2016-08-24 12:10:00,65.48,65.53,65.45,65.46,81225.0,57.8279,57.872,57.8014,57.8102,81225.0
2016-08-24 12:20:00,65.46,65.47,65.39,65.42,92462.0,57.8102,57.819,57.7484,57.7749,92462.0
2016-08-24 12:30:00,65.43,65.5,65.43,65.49,48338.0,57.7837,57.8455,57.7837,57.8367,48338.0
2016-08-24 12:40:00,65.5,65.51,65.43,65.48,58678.0,57.8455,57.8544,57.7837,57.8279,58678.0
2016-08-24 12:50:00,65.48,65.52,65.48,65.51,66509.0,57.8279,57.8632,57.8279,57.8544,66509.0
2016-08-24 13:00:00,65.5,65.51,65.46,65.5,34201.0,57.8455,57.8544,57.8102,57.8455,34201.0
2016-08-24 13:10:00,65.5,65.51,65.44,65.46,25798.0,57.8455,57.8544,57.7925,57.8102,25798.0
2016-08-24 13:20:00,65.46,65.51,65.45,65.49,18969.0,57.8102,57.8544,57.8014,57.8367,18969.0
2016-08-24 13:30:00,65.5,65.5,65.37,65.41,82454.0,57.8455,57.8455,57.7307,57.766,82454.0
2016-08-24 13:40:00,65.41,65.44,65.39,65.42,104061.0,57.766,57.7925,57.7484,57.7749,104061.0
2016-08-24 13:50:00,65.42,65.45,65.4,65.41,74169.0,57.7749,57.8014,57.7572,57.766,74169.0
2016-08-24 14:00:00,65.4,65.43,65.33,65.4,92835.0,57.7572,57.7837,57.6954,57.7572,92835.0
2016-08-24 14:10:00,65.4,65.41,65.34,65.38,59626.0,57.7572,57.766,57.7042,57.7395,59626.0
2016-08-24 14:20:00,65.37,65.38,65.26,65.3,58232.0,57.7307,57.7395,57.6336,57.6689,58232.0
2016-08-24 14:30:00,65.3,65.32,65.27,65.3,32049.0,57.6689,57.6866,57.6424,57.6689,32049.0
2016-08-24 14:40:00,65.3,65.32,65.18,65.25,172324.0,57.6689,57.6866,57.5629,57.6247,172324.0
2016-08-24 14:50:00,65.25,65.31,65.25,65.31,41734.0,57.6247,57.6777,57.6247,57.6777,41734.0
2016-08-24 15:00:00,65.3,65.34,65.24,65.24,44701.0,57.6689,57.7042,57.6159,57.6159,44701.0
2016-08-24 15:10:00,65.23,65.27,65.22,65.24,72067.0,57.6071,57.6424,57.5982,57.6159,72067.0
2016-08-24 15:20:00,65.24,65.28,65.21,65.21,64453.0,57.6159,57.6512,57.5894,57.5894,64453.0
2016-08-24 15:30:00,65.21,65.25,65.09,65.1,73926.0,57.5894,57.6247,57.4834,57.4923,73926.0
2016-08-24 15:40:00,65.1,65.14,65.05,65.09,129339.0,57.4923,57.5276,57.4481,57.4834,129339.0
2016-08-24 15:50:00,65.09,65.18,65.07,65.17,529910.0,57.4834,57.5629,57.4658,57.5541,529910.0
2016-08-25 09:30:00,65.0,65.15,64.91,65.0,138358.0,57.404,57.5364,57.3245,57.404,138358.0
2016-08-25 09:40:00,65.02,65.02,64.84,64.85,98104.0,57.4216,57.4216,57.2627,57.2715,98104.0
2016-08-25 09:50:00,64.85,64.94,64.82,64.82,126965.0,57.2715,57.351,57.245,57.245,126965.0
2016-08-25 10:00:00,64.84,64.98,64.82,64.92,211746.0,57.2627,57.3863,57.245,57.3333,211746.0
2016-08-25 10:10:00,64.92,64.94,64.86,64.9,78105.0,57.3333,57.351,57.2803,57.3156,78105.0
2016-08-25 10:20:00,64.89,65.08,64.89,64.95,102866.0,57.3068,57.4746,57.3068,57.3598,102866.0
2016-08-25 10:30:00,64.94,64.97,64.86,64.89,67782.0,57.351,57.3775,57.2803,57.3068,67782.0
2016-08-25 10:40:00,64.88,64.93,64.81,64.88,145475.0,57.298,57.3421,57.2362,57.298,145475.0
2016-08-25 10:50:00,64.88,64.99,64.84,64.92,97963.0,57.298,57.3951,57.2627,57.3333,97963.0
2016-08-25 11:00:00,64.92,65.03,64.89,65.02,206562.0,57.3333,57.4304,57.3068,57.4216,206562.0
2016-08-25 11:10:00,65.02,65.13,64.99,65.01,128946.0,57.4216,57.5188,57.3951,57.4128,128946.0
2016-08-25 11:20:00,65.02,65.07,64.97,65.03,65025.0,57.4216,57.4658,57.3775,57.4304,65025.0
2016-08-25 11:30:00,65.03,65.07,65.0,65.03,47039.0,57.4304,57.4658,57.404,57.4304,47039.0
2016-08-25 11:40:00,65.04,65.04,64.94,65.01,59706.0,57.4393,57.4393,57.351,57.4128,59706.0
2016-08-25 11:50:00,65.01,65.07,65.01,65.03,79000.0,57.4128,57.4658,57.4128,57.4304,79000.0
2016-08-25 12:00:00,65.04,65.04,64.93,64.96,69928.0,57.4393,57.4393,57.3421,57.3686,69928.0
2016-08-25 12:10:00,64.97,64.97,64.84,64.94,71843.0,57.3775,57.3775,57.2627,57.351,71843.0
2016-08-25 12:20:00,64.93,64.95,64.87,64.92,57828.0,57.3421,57.3598,57.2891,57.3333,57828.0
2016-08-25 12:30:00,64.92,64.94,64.88,64.92,85887.0,57.3333,57.351,57.298,57.3333,85887.0
2016-08-25 12:40:00,64.92,64.97,64.86,64.93,71982.0,57.3333,57.3775,57.2803,57.3421,71982.0
2016-08-25 12:50:00,64.94,64.94,64.86,64.89,59115.0,57.351,57.351,57.2803,57.3068,59115.0
2016-08-25 13:00:00,64.9,64.97,64.9,64.95,52698.0,57.3156,57.3775,57.3156,57.3598,52698.0
2016-08-25 13:10:00,64.95,64.96,64.85,64.88,151298.0,57.3598,57.3686,57.2715,57.298,151298.0
2016-08-25 13:20:00,64.87,64.91,64.86,64.91,51732.0,57.2891,57.3245,57.2803,57.3245,51732.0
2016-08-25 13:30:00,64.91,64.94,64.81,64.83,73021.0,57.3245,57.351,57.2362,57.2538,73021.0
2016-08-25 13:40:00,64.82,64.85,64.76,64.81,48208.0,57.245,57.2715,57.192,57.2362,48208.0
2016-08-25 13:50:00,64.81,64.87,64.77,64.86,106511.0,57.2362,57.2891,57.2008,57.2803,106511.0
2016-08-25 14:00:00,64.86,64.92,64.82,64.86,55218.0,57.2803,57.3333,57.245,57.2803,55218.0
2016-08-25 14:10:00,64.86,64.94,64.84,64.92,63879.0,57.2803,57.351,57.2627,57.3333,63879.0
2016-08-25 14:20:00,64.92,64.95,64.85,64.93,37369.0,57.3333,57.3598,57.2715,57.3421,37369.0
2016-08-25 14:30:00,64.93,64.93,64.86,64.89,86302.0,57.3421,57.3421,57.2803,57.3068,86302.0
2016-08-25 14:40:00,64.89,64.98,64.89,64.95,77919.0,57.3068,57.3863,57.3068,57.3598,77919.0
2016-08-25 14:50:00,64.95,64.97,64.9,64.93,46334.0,57.3598,57.3775,57.3156,57.3421,46334.0
2016-08-25 15:00:00,64.94,64.97,64.88,64.96,61579.0,57.351,57.3775,57.298,57.3686,61579.0
2016-08-25 15:10:00,64.96,65.0,64.95,64.97,71901.0,57.3686,57.404,57.3598,57.3775,71901.0
2016-08-25 15:20:00,64.98,65.0,64.95,64.99,65220.0,57.3863,57.404,57.3598,57.3951,65220.0
2016-08-25 15:30:00,64.98,65.0,64.98,65.0,110377.0,57.3863,57.404,57.3863,57.404,110377.0
2016-08-25 15:40:00,65.0,65.0,64.96,65.0,95350.0,57.404,57.404,57.3686,57.404,95350.0
2016-08-25 15:50:00,65.0,65.0,64.9,64.99,348865.0,57.404,57.404,57.3156,57.3951,348865.0
2016-08-26 09:30:00,65.27,65.49,65.27,65.34,115985.0,57.6424,57.8367,57.6424,57.7042,115985.0
2016-08-26 09:40:00,65.35,65.37,65.25,65.25,95088.0,57.7131,57.7307,57.6247,57.6247,95088.0
2016-08-26 09:50:00,65.25,65.31,65.18,65.18,73532.0,57.6247,57.6777,57.5629,57.5629,73532.0
2016-08-26 10:00:00,65.16,65.47,65.08,65.25,163686.0,57.5453,57.819,57.4746,57.6247,163686.0
2016-08-26 10:10:00,65.25,65.34,65.1,65.32,148878.0,57.6247,57.7042,57.4923,57.6866,148878.0
2016-08-26 10:20:00,65.33,65.36,65.22,65.3,96061.0,57.6954,57.7219,57.5982,57.6689,96061.0
2016-08-26 10:30:00,65.3,65.34,65.23,65.27,98554.0,57.6689,57.7042,57.6071,57.6424,98554.0
2016-08-26 10:40:00,65.28,65.31,65.2,65.27,54574.0,57.6512,57.6777,57.5806,57.6424,54574.0
2016-08-26 10:50:00,65.27,65.31,65.21,65.25,35913.0,57.6424,57.6777,57.5894,57.6247,35913.0
2016-08-26 11:00:00,65.25,65.31,65.23,65.27,50638.0,57.6247,57.6777,57.6071,57.6424,50638.0
2016-08-26 11:10:00,65.26,65.33,65.24,65.33,63529.0,57.6336,57.6954,57.6159,57.6954,63529.0
2016-08-26 11:20:00,65.33,65.36,65.3,65.33,81363.0,57.6954,57.7219,57.6689,57.6954,81363.0
2016-08-26 11:30:00,65.33,65.4,65.32,65.35,39285.0,57.6954,57.7572,57.6866,57.7131,39285.0
2016-08-26 11:40:00,65.35,65.35,65.17,65.2,96360.0,57.7131,57.7131,57.5541,57.5806,96360.0
2016-08-26 11:50:00,65.21,65.21,64.97,64.98,69610.0,57.5894,57.5894,57.3775,57.3863,69610.0
2016-08-26 12:00:00,64.97,64.98,64.74,64.81,84535.0,57.3775,57.3863,57.1743,57.2362,84535.0
2016-08-26 12:10:00,64.81,64.86,64.68,64.85,72156.0,57.2362,57.2803,57.1214,57.2715,72156.0
2016-08-26 12:20:00,64.84,64.91,64.82,64.82,36069.0,57.2627,57.3245,57.245,57.245,36069.0
2016-08-26 12:30:00,64.83,64.88,64.79,64.83,53996.0,57.2538,57.298,57.2185,57.2538,53996.0
2016-08-26 12:40:00,64.83,64.86,64.77,64.81,54356.0,57.2538,57.2803,57.2008,57.2362,54356.0
2016-08-26 12:50:00,64.8,64.82,64.76,64.76,30373.0,57.2273,57.245,57.192,57.192,30373.0
2016-08-26 13:00:00,64.77,64.85,64.75,64.77,44489.0,57.2008,57.2715,57.1832,57.2008,44489.0
2016-08-26 13:10:00,64.78,64.82,64.72,64.73,33822.0,57.2097,57.245,57.1567,57.1655,33822.0
2016-08-26 13:20:00,64.72,64.82,64.71,64.78,32362.0,57.1567,57.245,57.1478,57.2097,32362.0
2016-08-26 13:30:00,64.78,64.79,64.68,64.71,36223.0,57.2097,57.2185,57.1214,57.1478,36223.0
2016-08-26 13:40:00,64.71,64.74,64.69,64.71,38487.0,57.1478,57.1743,57.1302,57.1478,38487.0
2016-08-26 13:50:00,64.7,64.71,64.6,64.67,80780.0,57.139,57.1478,57.0507,57.1125,80780.0
2016-08-26 14:00:00,64.67,64.67,64.57,64.61,51059.0,57.1125,57.1125,57.0242,57.0595,51059.0
2016-08-26 14:10:00,64.62,64.66,64.52,64.56,69299.0,57.0684,57.1037,56.98,57.0154,69299.0
2016-08-26 14:20:00,64.56,64.62,64.52,64.59,81043.0,57.0154,57.0684,56.98,57.0419,81043.0
2016-08-26 14:30:00,64.59,64.65,64.53,64.61,59319.0,57.0419,57.0949,56.9889,57.0595,59319.0
2016-08-26 14:40:00,64.61,64.69,64.54,64.54,77387.0,57.0595,57.1302,56.9977,56.9977,77387.0
2016-08-26 14:50:00,64.55,64.63,64.52,64.62,43417.0,57.0065,57.0772,56.98,57.0684,43417.0
2016-08-26 15:00:00,64.61,64.65,64.58,64.65,43434.0,57.0595,57.0949,57.033,57.0949,43434.0
2016-08-26 15:10:00,64.65,64.66,64.58,64.64,53574.0,57.0949,57.1037,57.033,57.086,53574.0
2016-08-26 15:20:00,64.64,64.84,64.61,64.8,79891.0,57.086,57.2627,57.0595,57.2273,79891.0
2016-08-26 15:30:00,64.81,64.92,64.81,64.88,102919.0,57.2362,57.3333,57.2362,57.298,102919.0
2016-08-26 15:40:00,64.89,64.91,64.8,64.84,106694.0,57.3068,57.3245,57.2273,57.2627,106694.0
2016-08-26 15:50:00,64.84,64.89,64.76,64.8,326252.0,57.2627,57.3068,57.192,57.2273,326252.0
2016-08-29 09:30:00,65.0,65.23,64.8,65.01,176779.0,57.404,57.6071,57.2273,57.4128,176779.0
2016-08-29 09:40:00,65.02,65.24,65.02,65.2,57435.0,57.4216,57.6159,57.4216,57.5806,57435.0
2016-08-29 09:50:00,65.2,65.31,65.1,65.14,70825.0,57.5806,57.6777,57.4923,57.5276,70825.0
2016-08-29 10:00:00,65.17,65.29,65.15,65.25,192326.0,57.5541,57.6601,57.5364,57.6247,192326.0
2016-08-29 10:10:00,65.24,65.34,65.22,65.23,101383.0,57.6159,57.7042,57.5982,57.6071,101383.0
2016-08-29 10:20:00,65.23,65.27,65.17,65.22,154070.0,57.6071,57.6424,57.5541,57.5982,154070.0
2016-08-29 10:30:00,65.22,65.25,65.13,65.15,132541.0,57.5982,57.6247,57.5188,57.5364,132541.0
2016-08-29 10:40:00,65.15,65.3,65.14,65.29,94558.0,57.5364,57.6689,57.5276,57.6601,94558.0
2016-08-29 10:50:00,65.3,65.37,65.27,65.29,109806.0,57.6689,57.7307,57.6424,57.6601,109806.0
2016-08-29 11:00:00,65.3,65.32,65.28,65.31,115793.0,57.6689,57.6866,57.6512,57.6777,115793.0
2016-08-29 11:10:00,65.3,65.33,65.27,65.27,111035.0,57.6689,57.6954,57.6424,57.6424,111035.0
2016-08-29 11:20:00,65.28,65.37,65.27,65.32,121910.0,57.6512,57.7307,57.6424,57.6866,121910.0
2016-08-29 11:30:00,65.31,65.38,65.28,65.38,109331.0,57.6777,57.7395,57.6512,57.7395,109331.0
2016-08-29 11:40:00,65.37,65.48,65.36,65.47,71809.0,57.7307,57.8279,57.7219,57.819,71809.0
2016-08-29 11:50:00,65.47,65.53,65.45,65.52,82201.0,57.819,57.872,57.8014,57.8632,82201.0
2016-08-29 12:00:00,65.52,65.58,65.5,65.57,60942.0,57.8632,57.9162,57.8455,57.9073,60942.0
2016-08-29 12:10:00,65.56,65.58,65.52,65.53,44131.0,57.8985,57.9162,57.8632,57.872,44131.0
2016-08-29 12:20:00,65.53,65.55,65.47,65.47,63329.0,57.872,57.8897,57.819,57.819,63329.0
2016-08-29 12:30:00,65.48,65.49,65.44,65.45,64636.0,57.8279,57.8367,57.7925,57.8014,64636.0
2016-08-29 12:40:00,65.46,65.52,65.45,65.51,42726.0,57.8102,57.8632,57.8014,57.8544,42726.0
2016-08-29 12:50:00,65.51,65.55,65.5,65.52,43530.0,57.8544,57.8897,57.8455,57.8632,43530.0
2016-08-29 13:00:00,65.53,65.56,65.52,65.56,39423.0,57.872,57.8985,57.8632,57.8985,39423.0
2016-08-29 13:10:00,65.56,65.61,65.56,65.58,38905.0,57.8985,57.9427,57.8985,57.9162,38905.0
2016-08-29 13:20:00,65.58,65.62,65.57,65.61,35622.0,57.9162,57.9515,57.9073,57.9427,35622.0
2016-08-29 13:30:00,65.6,65.68,65.6,65.67,39696.0,57.9338,58.0045,57.9338,57.9957,39696.0
2016-08-29 13:40:00,65.67,65.72,65.66,65.7,39864.0,57.9957,58.0398,57.9868,58.0222,39864.0
2016-08-29 13:50:00,65.7,65.73,65.68,65.72,74312.0,58.0222,58.0486,58.0045,58.0398,74312.0
2016-08-29 14:00:00,65.72,65.76,65.71,65.76,62554.0,58.0398,58.0751,58.031,58.0751,62554.0
2016-08-29 14:10:00,65.76,65.76,65.71,65.75,53106.0,58.0751,58.0751,58.031,58.0663,53106.0
2016-08-29 14:20:00,65.75,65.77,65.66,65.7,102147.0,58.0663,58.084,57.9868,58.0222,102147.0
2016-08-29 14:30:00,65.7,65.71,65.64,65.65,55023.0,58.0222,58.031,57.9692,57.978,55023.0
2016-08-29 14:40:00,65.65,65.65,65.54,65.55,104495.0,57.978,57.978,57.8808,57.8897,104495.0
2016-08-29 14:50:00,65.54,65.57,65.53,65.56,119704.0,57.8808,57.9073,57.872,57.8985,119704.0
2016-08-29 15:00:00,65.57,65.57,65.51,65.52,43619.0,57.9073,57.9073,57.8544,57.8632,43619.0
2016-08-29 15:10:00,65.52,65.56,65.5,65.55,84584.0,57.8632,57.8985,57.8455,57.8897,84584.0
2016-08-29 15:20:00,65.56,65.58,65.48,65.48,65404.0,57.8985,57.9162,57.8279,57.8279,65404.0
2016-08-29 15:30:00,65.48,65.49,65.41,65.46,88115.0,57.8279,57.8367,57.766,57.8102,88115.0
2016-08-29 15:40:00,65.46,65.48,65.44,65.45,130334.0,57.8102,57.8279,57.7925,57.8014,130334.0
2016-08-29 15:50:00,65.45,65.56,65.43,65.53,376700.0,57.8014,57.8985,57.7837,57.872,376700.0
2016-08-30 09:30:00,65.71,65.97,65.71,65.86,128850.0,58.031,58.2606,58.031,58.1635,128850.0
2016-08-30 09:40:00,65.87,65.96,65.8,65.92,116885.0,58.1723,58.2518,58.1105,58.2164,116885.0
2016-08-30 09:50:00,65.9,65.9,65.75,65.77,112139.0,58.1988,58.1988,58.0663,58.084,112139.0
2016-08-30 10:00:00,65.78,65.81,65.61,65.63,133637.0,58.0928,58.1193,57.9427,57.9603,133637.0
2016-08-30 10:10:00,65.63,65.69,65.57,65.58,89736.0,57.9603,58.0133,57.9073,57.9162,89736.0
2016-08-30 10:20:00,65.59,65.6,65.5,65.5,65827.0,57.925,57.9338,57.8455,57.8455,65827.0
2016-08-30 10:30:00,65.5,65.51,65.32,65.32,174149.0,57.8455,57.8544,57.6866,57.6866,174149.0
2016-08-30 10:40:00,65.32,65.44,65.32,65.37,81617.0,57.6866,57.7925,57.6866,57.7307,81617.0
2016-08-30 10:50:00,65.38,65.4,65.26,65.29,154073.0,57.7395,57.7572,57.6336,57.6601,154073.0
2016-08-30 11:00:00,65.28,65.34,65.25,65.33,112646.0,57.6512,57.7042,57.6247,57.6954,112646.0
2016-08-30 11:10:00,65.32,65.39,65.3,65.38,65007.0,57.6866,57.7484,57.6689,57.7395,65007.0
2016-08-30 11:20:00,65.37,65.41,65.35,65.37,47448.0,57.7307,57.766,57.7131,57.7307,47448.0
2016-08-30 11:30:00,65.38,65.4,65.3,65.34,67781.0,57.7395,57.7572,57.6689,57.7042,67781.0
2016-08-30 11:40:00,65.36,65.36,65.28,65.32,75085.0,57.7219,57.7219,57.6512,57.6866,75085.0
2016-08-30 11:50:00,65.31,65.41,65.31,65.38,60100.0,57.6777,57.766,57.6777,57.7395,60100.0
2016-08-30 12:00:00,65.38,65.48,65.37,65.48,43003.0,57.7395,57.8279,57.7307,57.8279,43003.0
2016-08-30 12:10:00,65.49,65.51,65.46,65.47,36727.0,57.8367,57.8544,57.8102,57.819,36727.0
2016-08-30 12:20:00,65.46,65.48,65.44,65.44,35264.0,57.8102,57.8279,57.7925,57.7925,35264.0
2016-08-30 12:30:00,65.43,65.46,65.39,65.42,101985.0,57.7837,57.8102,57.7484,57.7749,101985.0
2016-08-30 12:40:00,65.42,65.48,65.42,65.46,48257.0,57.7749,57.8279,57.7749,57.8102,48257.0
2016-08-30 12:50:00,65.45,65.47,65.42,65.43,48907.0,57.8014,57.819,57.7749,57.7837,48907.0
2016-08-30 13:00:00,65.43,65.47,65.41,65.44,36054.0,57.7837,57.819,57.766,57.7925,36054.0
2016-08-30 13:10:00,65.43,65.46,65.42,65.42,44642.0,57.7837,57.8102,57.7749,57.7749,44642.0
2016-08-30 13:20:00,65.42,65.47,65.39,65.43,24048.0,57.7749,57.819,57.7484,57.7837,24048.0
2016-08-30 13:30:00,65.43,65.45,65.39,65.39,31328.0,57.7837,57.8014,57.7484,57.7484,31328.0
2016-08-30 13:40:00,65.39,65.4,65.29,65.31,55915.0,57.7484,57.7572,57.6601,57.6777,55915.0
2016-08-30 13:50:00,65.32,65.33,65.28,65.29,84260.0,57.6866,57.6954,57.6512,57.6601,84260.0
2016-08-30 14:00:00,65.3,65.3,65.15,65.17,58040.0,57.6689,57.6689,57.5364,57.5541,58040.0
2016-08-30 14:10:00,65.17,65.23,65.12,65.13,92327.0,57.5541,57.6071,57.5099,57.5188,92327.0
2016-08-30 14:20:00,65.14,65.2,65.1,65.18,66074.0,57.5276,57.5806,57.4923,57.5629,66074.0
2016-08-30 14:30:00,65.19,65.28,65.15,65.24,49343.0,57.5718,57.6512,57.5364,57.6159,49343.0
2016-08-30 14:40:00,65.24,65.29,65.22,65.27,40350.0,57.6159,57.6601,57.5982,57.6424,40350.0
2016-08-30 14:50:00,65.27,65.32,65.25,65.27,57540.0,57.6424,57.6866,57.6247,57.6424,57540.0
2016-08-30 15:00:00,65.27,65.4,65.23,65.4,92625.0,57.6424,57.7572,57.6071,57.7572,92625.0
2016-08-30 15:10:00,65.4,65.42,65.36,65.4,78009.0,57.7572,57.7749,57.7219,57.7572,78009.0
2016-08-30 15:20:00,65.4,65.41,65.37,65.38,71558.0,57.7572,57.766,57.7307,57.7395,71558.0
2016-08-30 15:30:00,65.38,65.46,65.37,65.46,115070.0,57.7395,57.8102,57.7307,57.8102,115070.0
2016-08-30 15:40:00,65.46,65.47,65.39,65.39,133280.0,57.8102,57.819,57.7484,57.7484,133280.0
2016-08-30 15:50:00,65.4,65.45,65.35,65.44,274494.0,57.7572,57.8014,57.7131,57.7925,274494.0
2016-08-31 09:30:00,65.47,65.5,65.25,65.42,117650.0,57.819,57.8455,57.6247,57.7749,117650.0
2016-08-31 09:40:00,65.4,65.67,65.32,65.66,107479.0,57.7572,57.9957,57.6866,57.9868,107479.0
2016-08-31 09:50:00,65.65,65.72,65.53,65.57,118281.0,57.978,58.0398,57.872,57.9073,118281.0
2016-08-31 10:00:00,65.57,65.61,65.48,65.52,73420.0,57.9073,57.9427,57.8279,57.8632,73420.0
2016-08-31 10:10:00,65.52,65.54,65.39,65.45,87483.0,57.8632,57.8808,57.7484,57.8014,87483.0
2016-08-31 10:20:00,65.44,65.57,65.43,65.54,80122.0,57.7925,57.9073,57.7837,57.8808,80122.0
2016-08-31 10:30:00,65.53,65.54,65.34,65.41,136836.0,57.872,57.8808,57.7042,57.766,136836.0
2016-08-31 10:40:00,65.4,65.4,65.25,65.35,75890.0,57.7572,57.7572,57.6247,57.7131,75890.0
2016-08-31 10:50:00,65.36,65.4,65.25,65.3,79264.0,57.7219,57.7572,57.6247,57.6689,79264.0
2016-08-31 11:00:00,65.3,65.33,65.2,65.23,110072.0,57.6689,57.6954,57.5806,57.6071,110072.0
2016-08-31 11:10:00,65.23,65.35,65.22,65.26,88145.0,57.6071,57.7131,57.5982,57.6336,88145.0
2016-08-31 11:20:00,65.26,65.4,65.23,65.4,55944.0,57.6336,57.7572,57.6071,57.7572,55944.0
2016-08-31 11:30:00,65.4,65.4,65.22,65.29,112914.0,57.7572,57.7572,57.5982,57.6601,112914.0
2016-08-31 11:40:00,65.28,65.31,65.21,65.26,47507.0,57.6512,57.6777,57.5894,57.6336,47507.0
2016-08-31 11:50:00,65.26,65.31,65.16,65.17,56595.0,57.6336,57.6777,57.5453,57.5541,56595.0
2016-08-31 12:00:00,65.17,65.18,65.03,65.06,109037.0,57.5541,57.5629,57.4304,57.4569,109037.0
2016-08-31 12:10:00,65.05,65.06,64.89,64.94,101060.0,57.4481,57.4569,57.3068,57.351,101060.0
2016-08-31 12:20:00,64.94,64.95,64.89,64.93,49971.0,57.351,57.3598,57.3068,57.3421,49971.0
2016-08-31 12:30:00,64.94,65.05,64.86,65.02,77347.0,57.351,57.4481,57.2803,57.4216,77347.0
2016-08-31 12:40:00,65.02,65.11,64.97,65.07,60498.0,57.4216,57.5011,57.3775,57.4658,60498.0
2016-08-31 12:50:00,65.07,65.16,65.05,65.16,52062.0,57.4658,57.5453,57.4481,57.5453,52062.0
2016-08-31 13:00:00,65.16,65.2,65.13,65.16,70482.0,57.5453,57.5806,57.5188,57.5453,70482.0
2016-08-31 13:10:00,65.14,65.22,65.14,65.2,43996.0,57.5276,57.5982,57.5276,57.5806,43996.0
2016-08-31 13:20:00,65.2,65.29,65.19,65.28,52462.0,57.5806,57.6601,57.5718,57.6512,52462.0
2016-08-31 13:30:00,65.28,65.33,65.26,65.31,78788.0,57.6512,57.6954,57.6336,57.6777,78788.0
2016-08-31 13:40:00,65.31,65.38,65.3,65.34,65889.0,57.6777,57.7395,57.6689,57.7042,65889.0
2016-08-31 13:50:00,65.33,65.41,65.32,65.41,48507.0,57.6954,57.766,57.6866,57.766,48507.0
2016-08-31 14:00:00,65.41,65.51,65.37,65.49,64734.0,57.766,57.8544,57.7307,57.8367,64734.0
2016-08-31 14:10:00,65.48,65.55,65.47,65.48,77547.0,57.8279,57.8897,57.819,57.8279,77547.0
2016-08-31 14:20:00,65.48,65.5,65.44,65.5,61559.0,57.8279,57.8455,57.7925,57.8455,61559.0
2016-08-31 14:30:00,65.49,65.49,65.36,65.38,61324.0,57.8367,57.8367,57.7219,57.7395,61324.0
2016-08-31 14:40:00,65.37,65.41,65.31,65.35,59231.0,57.7307,57.766,57.6777,57.7131,59231.0
2016-08-31 14:50:00,65.36,65.37,65.3,65.34,88847.0,57.7219,57.7307,57.6689,57.7042,88847.0
2016-08-31 15:00:00,65.33,65.39,65.32,65.36,75635.0,57.6954,57.7484,57.6866,57.7219,75635.0
2016-08-31 15:10:00,65.36,65.43,65.31,65.37,83581.0,57.7219,57.7837,57.6777,57.7307,83581.0
2016-08-31 15:20:00,65.37,65.44,65.36,65.39,112466.0,57.7307,57.7925,57.7219,57.7484,112466.0
2016-08-31 15:30:00,65.4,65.46,65.36,65.42,118309.0,57.7572,57.8102,57.7219,57.7749,118309.0
2016-08-31 15:40:00,65.42,65.54,65.42,65.53,183123.0,57.7749,57.8808,57.7749,57.872,183123.0
2016-08-31 15:50:00,65.53,65.64,65.53,65.57,428544.0,57.872,57.9692,57.872,57.9073,428544.0
2016-09-01 09:30:00,65.55,65.64,65.29,65.55,139082.0,57.8897,57.9692,57.6601,57.8897,139082.0
2016-09-01 09:40:00,65.54,65.54,65.36,65.44,55235.0,57.8808,57.8808,57.7219,57.7925,55235.0
2016-09-01 09:50:00,65.45,65.46,65.26,65.4,69091.0,57.8014,57.8102,57.6336,57.7572,69091.0
2016-09-01 10:00:00,65.39,65.41,65.2,65.31,77724.0,57.7484,57.766,57.5806,57.6777,77724.0
2016-09-01 10:10:00,65.31,65.38,65.17,65.19,51313.0,57.6777,57.7395,57.5541,57.5718,51313.0
2016-09-01 10:20:00,65.18,65.19,64.87,64.88,105911.0,57.5629,57.5718,57.2891,57.298,105911.0
2016-09-01 10:30:00,64.87,64.88,64.63,64.63,115264.0,57.2891,57.298,57.0772,57.0772,115264.0
2016-09-01 10:40:00,64.64,64.66,64.53,64.6,71772.0,57.086,57.1037,56.9889,57.0507,71772.0
2016-09-01 10:50:00,64.6,64.7,64.55,64.57,60120.0,57.0507,57.139,57.0065,57.0242,60120.0
2016-09-01 11:00:00,64.57,64.57,64.42,64.48,119532.0,57.0242,57.0242,56.8917,56.9447,119532.0
2016-09-01 11:10:00,64.48,64.59,64.47,64.54,80174.0,56.9447,57.0419,56.9359,56.9977,80174.0
2016-09-01 11:20:00,64.54,64.72,64.54,64.64,59376.0,56.9977,57.1567,56.9977,57.086,59376.0
2016-09-01 11:30:00,64.63,64.65,64.59,64.62,56680.0,57.0772,57.0949,57.0419,57.0684,56680.0
2016-09-01 11:40:00,64.61,64.62,64.52,64.55,56390.0,57.0595,57.0684,56.98,57.0065,56390.0
2016-09-01 11:50:00,64.55,64.55,64.45,64.55,32791.0,57.0065,57.0065,56.9182,57.0065,32791.0
2016-09-01 12:00:00,64.55,64.58,64.54,64.54,44007.0,57.0065,57.033,56.9977,56.9977,44007.0
2016-09-01 12:10:00,64.54,64.69,64.52,64.68,79570.0,56.9977,57.1302,56.98,57.1214,79570.0
2016-09-01 12:20:00,64.67,64.88,64.64,64.87,94966.0,57.1125,57.298,57.086,57.2891,94966.0
2016-09-01 12:30:00,64.87,64.99,64.86,64.94,44862.0,57.2891,57.3951,57.2803,57.351,44862.0
2016-09-01 12:40:00,64.94,64.94,64.86,64.91,26984.0,57.351,57.351,57.2803,57.3245,26984.0
2016-09-01 12:50:00,64.89,64.94,64.84,64.84,52374.0,57.3068,57.351,57.2627,57.2627,52374.0
2016-09-01 13:00:00,64.85,64.86,64.8,64.82,46937.0,57.2715,57.2803,57.2273,57.245,46937.0
2016-09-01 13:10:00,64.82,64.85,64.8,64.84,48764.0,57.245,57.2715,57.2273,57.2627,48764.0
2016-09-01 13:20:00,64.83,64.93,64.83,64.87,70204.0,57.2538,57.3421,57.2538,57.2891,70204.0
2016-09-01 13:30:00,64.87,64.88,64.8,64.83,44798.0,57.2891,57.298,57.2273,57.2538,44798.0
2016-09-01 13:40:00,64.82,64.86,64.81,64.82,72029.0,57.245,57.2803,57.2362,57.245,72029.0
2016-09-01 13:50:00,64.83,64.85,64.79,64.79,48061.0,57.2538,57.2715,57.2185,57.2185,48061.0
2016-09-01 14:00:00,64.79,64.79,64.61,64.62,47324.0,57.2185,57.2185,57.0595,57.0684,47324.0
2016-09-01 14:10:00,64.61,64.72,64.56,64.72,49612.0,57.0595,57.1567,57.0154,57.1567,49612.0
2016-09-01 14:20:00,64.71,64.76,64.66,64.75,38112.0,57.1478,57.192,57.1037,57.1832,38112.0
2016-09-01 14:30:00,64.75,64.78,64.67,64.75,50606.0,57.1832,57.2097,57.1125,57.1832,50606.0
2016-09-01 14:40:00,64.75,64.83,64.74,64.78,49718.0,57.1832,57.2538,57.1743,57.2097,49718.0
2016-09-01 14:50:00,64.77,64.78,64.72,64.73,32713.0,57.2008,57.2097,57.1567,57.1655,32713.0
2016-09-01 15:00:00,64.74,64.75,64.63,64.69,68111.0,57.1743,57.1832,57.0772,57.1302,68111.0
2016-09-01 15:10:00,64.7,64.77,64.69,64.73,50695.0,57.139,57.2008,57.1302,57.1655,50695.0
2016-09-01 15:20:00,64.73,64.81,64.71,64.72,95280.0,57.1655,57.2362,57.1478,57.1567,95280.0
2016-09-01 15:30:00,64.72,64.76,64.7,64.76,83383.0,57.1567,57.192,57.139,57.192,83383.0
2016-09-01 15:40:00,64.75,64.82,64.75,64.8,136137.0,57.1832,57.245,57.1832,57.2273,136137.0
2016-09-01 15:50:00,64.8,64.85,64.78,64.84,306205.0,57.2273,57.2715,57.2097,57.2627,306205.0
2016-09-02 09:30:00,65.06,65.31,64.86,65.0,92839.0,57.4569,57.6777,57.2803,57.404,92839.0
2016-09-02 09:40:00,65.01,65.48,65.0,65.45,149183.0,57.4128,57.8279,57.404,57.8014,149183.0
2016-09-02 09:50:00,65.44,65.49,65.32,65.45,94889.0,57.7925,57.8367,57.6866,57.8014,94889.0
2016-09-02 10:00:00,65.45,65.5,65.36,65.42,185467.0,57.8014,57.8455,57.7219,57.7749,185467.0
2016-09-02 10:10:00,65.43,65.47,65.3,65.32,75107.0,57.7837,57.819,57.6689,57.6866,75107.0
2016-09-02 10:20:00,65.32,65.42,65.22,65.41,104117.0,57.6866,57.7749,57.5982,57.766,104117.0
2016-09-02 10:30:00,65.42,65.59,65.42,65.56,105201.0,57.7749,57.925,57.7749,57.8985,105201.0
2016-09-02 10:40:00,65.55,65.61,65.54,65.56,77042.0,57.8897,57.9427,57.8808,57.8985,77042.0
2016-09-02 10:50:00,65.56,65.67,65.44,65.48,103584.0,57.8985,57.9957,57.7925,57.8279,103584.0
2016-09-02 11:00:00,65.48,65.54,65.4,65.42,67358.0,57.8279,57.8808,57.7572,57.7749,67358.0
2016-09-02 11:10:00,65.43,65.45,65.37,65.39,65704.0,57.7837,57.8014,57.7307,57.7484,65704.0
2016-09-02 11:20:00,65.38,65.45,65.38,65.43,36614.0,57.7395,57.8014,57.7395,57.7837,36614.0
2016-09-02 11:30:00,65.44,65.44,65.33,65.33,56046.0,57.7925,57.7925,57.6954,57.6954,56046.0
2016-09-02 11:40:00,65.34,65.37,65.3,65.32,67860.0,57.7042,57.7307,57.6689,57.6866,67860.0
2016-09-02 11:50:00,65.31,65.39,65.31,65.36,33213.0,57.6777,57.7484,57.6777,57.7219,33213.0
2016-09-02 12:00:00,65.36,65.4,65.35,65.37,28614.0,57.7219,57.7572,57.7131,57.7307,28614.0
2016-09-02 12:10:00,65.37,65.38,65.16,65.17,46674.0,57.7307,57.7395,57.5453,57.5541,46674.0
2016-09-02 12:20:00,65.16,65.16,65.09,65.15,32013.0,57.5453,57.5453,57.4834,57.5364,32013.0
2016-09-02 12:30:00,65.16,65.21,65.13,65.2,39736.0,57.5453,57.5894,57.5188,57.5806,39736.0
2016-09-02 12:40:00,65.19,65.2,65.1,65.1,23647.0,57.5718,57.5806,57.4923,57.4923,23647.0
2016-09-02 12:50:00,65.11,65.22,65.11,65.13,29259.0,57.5011,57.5982,57.5011,57.5188,29259.0
2016-09-02 13:00:00,65.13,65.15,65.11,65.13,26140.0,57.5188,57.5364,57.5011,57.5188,26140.0
2016-09-02 13:10:00,65.13,65.2,65.11,65.15,31185.0,57.5188,57.5806,57.5011,57.5364,31185.0
2016-09-02 13:20:00,65.16,65.23,65.15,65.19,26800.0,57.5453,57.6071,57.5364,57.5718,26800.0
2016-09-02 13:30:00,65.18,65.18,65.07,65.07,38552.0,57.5629,57.5629,57.4658,57.4658,38552.0
2016-09-02 13:40:00,65.08,65.09,65.04,65.05,85716.0,57.4746,57.4834,57.4393,57.4481,85716.0
2016-09-02 13:50:00,65.06,65.06,65.0,65.02,44811.0,57.4569,57.4569,57.404,57.4216,44811.0
2016-09-02 14:00:00,65.01,65.14,65.0,65.12,45972.0,57.4128,57.5276,57.404,57.5099,45972.0
2016-09-02 14:10:00,65.11,65.2,65.1,65.2,28571.0,57.5011,57.5806,57.4923,57.5806,28571.0
2016-09-02 14:20:00,65.19,65.22,65.16,65.2,44973.0,57.5718,57.5982,57.5453,57.5806,44973.0
2016-09-02 14:30:00,65.2,65.22,65.15,65.18,36198.0,57.5806,57.5982,57.5364,57.5629,36198.0
2016-09-02 14:40:00,65.19,65.24,65.16,65.17,29542.0,57.5718,57.6159,57.5453,57.5541,29542.0
2016-09-02 14:50:00,65.18,65.25,65.16,65.23,57206.0,57.5629,57.6247,57.5453,57.6071,57206.0
2016-09-02 15:00:00,65.22,65.25,65.16,65.17,54637.0,57.5982,57.6247,57.5453,57.5541,54637.0
2016-09-02 15:10:00,65.18,65.21,65.13,65.2,50396.0,57.5629,57.5894,57.5188,57.5806,50396.0
2016-09-02 15:20:00,65.2,65.26,65.2,65.21,53069.0,57.5806,57.6336,57.5806,57.5894,53069.0
2016-09-02 15:30:00,65.22,65.23,65.16,65.17,73890.0,57.5982,57.6071,57.5453,57.5541,73890.0
2016-09-02 15:40:00,65.17,65.2,65.1,65.11,107714.0,57.5541,57.5806,57.4923,57.5011,107714.0
2016-09-02 15:50:00,65.11,65.21,65.1,65.2,235106.0,57.5011,57.5894,57.4923,57.5806,235106.0
2016-09-06 09:30:00,65.16,65.39,65.05,65.11,126430.0,57.5453,57.7484,57.4481,57.5011,126430.0
2016-09-06 09:40:00,65.13,65.44,65.11,65.42,60807.0,57.5188,57.7925,57.5011,57.7749,60807.0
2016-09-06 09:50:00,65.42,65.48,65.33,65.47,61389.0,57.7749,57.8279,57.6954,57.819,61389.0
2016-09-06 10:00:00,65.45,65.45,65.16,65.22,106398.0,57.8014,57.8014,57.5453,57.5982,106398.0
2016-09-06 10:10:00,65.23,65.28,65.13,65.15,103034.0,57.6071,57.6512,57.5188,57.5364,103034.0
2016-09-06 10:20:00,65.15,65.21,65.11,65.19,202250.0,57.5364,57.5894,57.5011,57.5718,202250.0
2016-09-06 10:30:00,65.19,65.26,65.15,65.23,183372.0,57.5718,57.6336,57.5364,57.6071,183372.0
2016-09-06 10:40:00,65.23,65.27,65.19,65.2,83315.0,57.6071,57.6424,57.5718,57.5806,83315.0
2016-09-06 10:50:00,65.19,65.23,65.15,65.23,75416.0,57.5718,57.6071,57.5364,57.6071,75416.0
2016-09-06 11:00:00,65.23,65.29,65.16,65.18,70933.0,57.6071,57.6601,57.5453,57.5629,70933.0
2016-09-06 11:10:00,65.18,65.33,65.15,65.25,96179.0,57.5629,57.6954,57.5364,57.6247,96179.0
2016-09-06 11:20:00,65.24,65.4,65.24,65.37,58927.0,57.6159,57.7572,57.6159,57.7307,58927.0
2016-09-06 11:30:00,65.37,65.41,65.35,65.39,64886.0,57.7307,57.766,57.7131,57.7484,64886.0
2016-09-06 11:40:00,65.4,65.48,65.37,65.45,57670.0,57.7572,57.8279,57.7307,57.8014,57670.0
2016-09-06 11:50:00,65.46,65.48,65.42,65.46,47010.0,57.8102,57.8279,57.7749,57.8102,47010.0
2016-09-06 12:00:00,65.46,65.55,65.44,65.47,112820.0,57.8102,57.8897,57.7925,57.819,112820.0
2016-09-06 12:10:00,65.47,65.48,65.43,65.44,38478.0,57.819,57.8279,57.7837,57.7925,38478.0
2016-09-06 12:20:00,65.45,65.49,65.43,65.44,42670.0,57.8014,57.8367,57.7837,57.7925,42670.0
2016-09-06 12:30:00,65.44,65.54,65.44,65.52,50269.0,57.7925,57.8808,57.7925,57.8632,50269.0
2016-09-06 12:40:00,65.51,65.56,65.49,65.53,57380.0,57.8544,57.8985,57.8367,57.872,57380.0
2016-09-06 12:50:00,65.52,65.56,65.49,65.5,55724.0,57.8632,57.8985,57.8367,57.8455,55724.0
2016-09-06 13:00:00,65.5,65.55,65.47,65.47,53239.0,57.8455,57.8897,57.819,57.819,53239.0
2016-09-06 13:10:00,65.47,65.55,65.47,65.55,54186.0,57.819,57.8897,57.819,57.8897,54186.0
2016-09-06 13:20:00,65.54,65.58,65.51,65.52,33375.0,57.8808,57.9162,57.8544,57.8632,33375.0
2016-09-06 13:30:00,65.52,65.58,65.52,65.57,29213.0,57.8632,57.9162,57.8632,57.9073,29213.0
2016-09-06 13:40:00,65.57,65.62,65.56,65.61,46693.0,57.9073,57.9515,57.8985,57.9427,46693.0
2016-09-06 13:50:00,65.6,65.62,65.59,65.59,41069.0,57.9338,57.9515,57.925,57.925,41069.0
2016-09-06 14:00:00,65.59,65.6,65.51,65.52,49945.0,57.925,57.9338,57.8544,57.8632,49945.0
2016-09-06 14:10:00,65.51,65.63,65.51,65.61,52068.0,57.8544,57.9603,57.8544,57.9427,52068.0
2016-09-06 14:20:00,65.62,65.65,65.61,65.64,68201.0,57.9515,57.978,57.9427,57.9692,68201.0
2016-09-06 14:30:00,65.64,65.7,65.64,65.68,65198.0,57.9692,58.0222,57.9692,58.0045,65198.0
2016-09-06 14:40:00,65.68,65.72,65.65,65.72,59379.0,58.0045,58.0398,57.978,58.0398,59379.0
2016-09-06 14:50:00,65.71,65.75,65.71,65.72,47440.0,58.031,58.0663,58.031,58.0398,47440.0
2016-09-06 15:00:00,65.72,65.74,65.69,65.7,89093.0,58.0398,58.0575,58.0133,58.0222,89093.0
2016-09-06 15:10:00,65.7,65.71,65.68,65.71,74595.0,58.0222,58.031,58.0045,58.031,74595.0
2016-09-06 15:20:00,65.7,65.73,65.68,65.73,78477.0,58.0222,58.0486,58.0045,58.0486,78477.0
2016-09-06 15:30:00,65.73,65.73,65.69,65.7,97120.0,58.0486,58.0486,58.0133,58.0222,97120.0
2016-09-06 15:40:00,65.7,65.73,65.69,65.72,151722.0,58.0222,58.0486,58.0133,58.0398,151722.0
2016-09-06 15:50:00,65.72,65.77,65.71,65.77,289130.0,58.0398,58.084,58.031,58.084,289130.0
2016-09-07 09:30:00,65.55,65.78,65.31,65.72,152241.0,57.8897,58.0928,57.6777,58.0398,152241.0
2016-09-07 09:40:00,65.73,65.95,65.73,65.88,111043.0,58.0486,58.2429,58.0486,58.1811,111043.0
2016-09-07 09:50:00,65.87,65.87,65.79,65.83,90203.0,58.1723,58.1723,58.1016,58.137,90203.0
2016-09-07 10:00:00,65.83,65.94,65.81,65.88,99608.0,58.137,58.2341,58.1193,58.1811,99608.0
2016-09-07 10:10:00,65.89,65.94,65.84,65.86,74059.0,58.1899,58.2341,58.1458,58.1635,74059.0
2016-09-07 10:20:00,65.85,65.91,65.84,65.88,60396.0,58.1546,58.2076,58.1458,58.1811,60396.0
2016-09-07 10:30:00,65.88,65.91,65.83,65.83,59723.0,58.1811,58.2076,58.137,58.137,59723.0
2016-09-07 10:40:00,65.83,65.84,65.68,65.7,86861.0,58.137,58.1458,58.0045,58.0222,86861.0
2016-09-07 10:50:00,65.7,65.79,65.69,65.77,35173.0,58.0222,58.1016,58.0133,58.084,35173.0
2016-09-07 11:00:00,65.78,65.86,65.76,65.84,57567.0,58.0928,58.1635,58.0751,58.1458,57567.0
2016-09-07 11:10:00,65.84,65.84,65.71,65.72,103144.0,58.1458,58.1458,58.031,58.0398,103144.0
2016-09-07 11:20:00,65.73,65.81,65.7,65.77,107112.0,58.0486,58.1193,58.0222,58.084,107112.0
2016-09-07 11:30:00,65.77,65.86,65.76,65.8,72384.0,58.084,58.1635,58.0751,58.1105,72384.0
2016-09-07 11:40:00,65.79,65.83,65.77,65.81,41694.0,58.1016,58.137,58.084,58.1193,41694.0
2016-09-07 11:50:00,65.8,65.87,65.79,65.86,39586.0,58.1105,58.1723,58.1016,58.1635,39586.0
2016-09-07 12:00:00,65.85,65.91,65.84,65.91,58232.0,58.1546,58.2076,58.1458,58.2076,58232.0
2016-09-07 12:10:00,65.92,65.92,65.82,65.84,49640.0,58.2164,58.2164,58.1281,58.1458,49640.0
2016-09-07 12:20:00,65.83,65.88,65.8,65.86,44229.0,58.137,58.1811,58.1105,58.1635,44229.0
2016-09-07 12:30:00,65.88,65.91,65.84,65.91,36999.0,58.1811,58.2076,58.1458,58.2076,36999.0
2016-09-07 12:40:00,65.9,65.95,65.89,65.91,41754.0,58.1988,58.2429,58.1899,58.2076,41754.0
2016-09-07 12:50:00,65.91,65.94,65.88,65.91,49725.0,58.2076,58.2341,58.1811,58.2076,49725.0
2016-09-07 13:00:00,65.91,65.97,65.87,65.97,56313.0,58.2076,58.2606,58.1723,58.2606,56313.0
2016-09-07 13:10:00,65.97,65.99,65.93,65.98,31468.0,58.2606,58.2783,58.2253,58.2694,31468.0
2016-09-07 13:20:00,65.98,65.99,65.95,65.97,43346.0,58.2694,58.2783,58.2429,58.2606,43346.0
2016-09-07 13:30:00,65.96,65.99,65.93,65.95,52281.0,58.2518,58.2783,58.2253,58.2429,52281.0
2016-09-07 13:40:00,65.94,65.99,65.93,65.98,29707.0,58.2341,58.2783,58.2253,58.2694,29707.0
2016-09-07 13:50:00,65.98,66.05,65.98,66.0,92726.0,58.2694,58.3312,58.2694,58.2871,92726.0
2016-09-07 14:00:00,66.0,66.07,65.99,66.04,48947.0,58.2871,58.3489,58.2783,58.3224,48947.0
2016-09-07 14:10:00,66.04,66.14,66.03,66.09,53386.0,58.3224,58.4107,58.3136,58.3666,53386.0
2016-09-07 14:20:00,66.09,66.13,66.07,66.08,33745.0,58.3666,58.4019,58.3489,58.3577,33745.0
2016-09-07 14:30:00,66.07,66.11,66.06,66.08,60503.0,58.3489,58.3842,58.3401,58.3577,60503.0
2016-09-07 14:40:00,66.08,66.13,66.07,66.13,80386.0,58.3577,58.4019,58.3489,58.4019,80386.0
2016-09-07 14:50:00,66.12,66.14,66.09,66.12,46820.0,58.3931,58.4107,58.3666,58.3931,46820.0
2016-09-07 15:00:00,66.12,66.2,66.11,66.13,40764.0,58.3931,58.4637,58.3842,58.4019,40764.0
2016-09-07 15:10:00,66.13,66.18,66.12,66.17,72578.0,58.4019,58.4461,58.3931,58.4372,72578.0
2016-09-07 15:20:00,66.17,66.19,66.14,66.15,61739.0,58.4372,58.4549,58.4107,58.4196,61739.0
2016-09-07 15:30:00,66.15,66.17,66.12,66.15,76125.0,58.4196,58.4372,58.3931,58.4196,76125.0
2016-09-07 15:40:00,66.14,66.18,66.12,66.16,96594.0,58.4107,58.4461,58.3931,58.4284,96594.0
2016-09-07 15:50:00,66.16,66.18,66.11,66.18,228804.0,58.4284,58.4461,58.3842,58.4461,228804.0
2016-09-08 09:30:00,66.15,66.48,66.05,66.4,138276.0,58.4196,58.711,58.3312,58.6403,138276.0
2016-09-08 09:40:00,66.39,66.44,66.29,66.34,146109.0,58.6315,58.6757,58.5432,58.5874,146109.0
2016-09-08 09:50:00,66.32,66.42,66.29,66.37,153945.0,58.5697,58.658,58.5432,58.6139,153945.0
2016-09-08 10:00:00,66.37,66.44,66.35,66.42,111929.0,58.6139,58.6757,58.5962,58.658,111929.0
2016-09-08 10:10:00,66.42,66.47,66.36,66.38,132161.0,58.658,58.7022,58.605,58.6227,132161.0
2016-09-08 10:20:00,66.38,66.43,66.36,66.4,98937.0,58.6227,58.6668,58.605,58.6403,98937.0
2016-09-08 10:30:00,66.41,66.57,66.39,66.51,159732.0,58.6492,58.7905,58.6315,58.7375,159732.0
2016-09-08 10:40:00,66.51,66.59,66.51,66.55,72981.0,58.7375,58.8081,58.7375,58.7728,72981.0
2016-09-08 10:50:00,66.55,66.61,66.53,66.55,73749.0,58.7728,58.8258,58.7552,58.7728,73749.0
2016-09-08 11:00:00,66.55,66.65,66.55,66.64,67247.0,58.7728,58.8611,58.7728,58.8523,67247.0
2016-09-08 11:10:00,66.64,66.66,66.61,66.62,57709.0,58.8523,58.87,58.8258,58.8346,57709.0
2016-09-08 11:20:00,66.62,66.66,66.61,66.63,71883.0,58.8346,58.87,58.8258,58.8435,71883.0
2016-09-08 11:30:00,66.63,66.64,66.56,66.58,61907.0,58.8435,58.8523,58.7816,58.7993,61907.0
2016-09-08 11:40:00,66.58,66.63,66.57,66.63,44057.0,58.7993,58.8435,58.7905,58.8435,44057.0
2016-09-08 11:50:00,66.63,66.71,66.62,66.69,80458.0,58.8435,58.9141,58.8346,58.8965,80458.0
2016-09-08 12:00:00,66.69,66.69,66.63,66.64,41189.0,58.8965,58.8965,58.8435,58.8523,41189.0
2016-09-08 12:10:00,66.64,66.67,66.63,66.65,38441.0,58.8523,58.8788,58.8435,58.8611,38441.0
2016-09-08 12:20:00,66.65,66.71,66.6,66.63,130054.0,58.8611,58.9141,58.817,58.8435,130054.0
2016-09-08 12:30:00,66.64,66.64,66.58,66.59,45829.0,58.8523,58.8523,58.7993,58.8081,45829.0
2016-09-08 12:40:00,66.6,66.6,66.55,66.57,62586.0,58.817,58.817,58.7728,58.7905,62586.0
2016-09-08 12:50:00,66.56,66.58,66.54,66.56,67619.0,58.7816,58.7993,58.764,58.7816,67619.0
2016-09-08 13:00:00,66.56,66.58,66.52,66.53,41145.0,58.7816,58.7993,58.7463,58.7552,41145.0
2016-09-08 13:10:00,66.52,66.54,66.5,66.5,28830.0,58.7463,58.764,58.7287,58.7287,28830.0
2016-09-08 13:20:00,66.5,66.55,66.49,66.51,53542.0,58.7287,58.7728,58.7198,58.7375,53542.0
2016-09-08 13:30:00,66.5,66.54,66.49,66.54,51417.0,58.7287,58.764,58.7198,58.764,51417.0
2016-09-08 13:40:00,66.54,66.56,66.53,66.54,105525.0,58.764,58.7816,58.7552,58.764,105525.0
2016-09-08 13:50:00,66.53,66.57,66.53,66.56,63225.0,58.7552,58.7905,58.7552,58.7816,63225.0
2016-09-08 14:00:00,66.56,66.57,66.45,66.45,100704.0,58.7816,58.7905,58.6845,58.6845,100704.0
2016-09-08 14:10:00,66.46,66.5,66.44,66.48,85162.0,58.6933,58.7287,58.6757,58.711,85162.0
2016-09-08 14:20:00,66.49,66.52,66.44,66.45,51434.0,58.7198,58.7463,58.6757,58.6845,51434.0
2016-09-08 14:30:00,66.46,66.46,66.42,66.44,56044.0,58.6933,58.6933,58.658,58.6757,56044.0
2016-09-08 14:40:00,66.43,66.5,66.43,66.5,47491.0,58.6668,58.7287,58.6668,58.7287,47491.0
2016-09-08 14:50:00,66.49,66.49,66.44,66.46,36632.0,58.7198,58.7198,58.6757,58.6933,36632.0
2016-09-08 15:00:00,66.46,66.47,66.41,66.41,50270.0,58.6933,58.7022,58.6492,58.6492,50270.0
2016-09-08 15:10:00,66.42,66.43,66.4,66.4,56578.0,58.658,58.6668,58.6403,58.6403,56578.0
2016-09-08 15:20:00,66.4,66.4,66.33,66.34,101315.0,58.6403,58.6403,58.5785,58.5874,101315.0
2016-09-08 15:30:00,66.34,66.36,66.3,66.33,91275.0,58.5874,58.605,58.552,58.5785,91275.0
2016-09-08 15:40:00,66.34,66.34,66.24,66.28,125970.0,58.5874,58.5874,58.499,58.5344,125970.0
2016-09-08 15:50:00,66.28,66.29,66.22,66.23,269765.0,58.5344,58.5432,58.4814,58.4902,269765.0
2016-09-09 09:30:00,65.74,66.02,65.62,65.75,199816.0,58.0575,58.3048,57.9515,58.0663,199816.0
2016-09-09 09:40:00,65.74,65.82,65.6,65.76,98139.0,58.0575,58.1281,57.9338,58.0751,98139.0
2016-09-09 09:50:00,65.76,65.82,65.68,65.82,127589.0,58.0751,58.1281,58.0045,58.1281,127589.0
2016-09-09 10:00:00,65.81,65.84,65.55,65.62,112004.0,58.1193,58.1458,57.8897,57.9515,112004.0
2016-09-09 10:10:00,65.62,65.79,65.61,65.75,136710.0,57.9515,58.1016,57.9427,58.0663,136710.0
2016-09-09 10:20:00,65.75,65.79,65.66,65.72,69855.0,58.0663,58.1016,57.9868,58.0398,69855.0
2016-09-09 10:30:00,65.71,65.72,65.52,65.57,105023.0,58.031,58.0398,57.8632,57.9073,105023.0
2016-09-09 10:40:00,65.58,65.64,65.49,65.6,73008.0,57.9162,57.9692,57.8367,57.9338,73008.0
2016-09-09 10:50:00,65.59,65.74,65.59,65.74,53401.0,57.925,58.0575,57.925,58.0575,53401.0
2016-09-09 11:00:00,65.74,65.74,65.63,65.72,75009.0,58.0575,58.0575,57.9603,58.0398,75009.0
2016-09-09 11:10:00,65.72,65.72,65.57,65.62,58421.0,58.0398,58.0398,57.9073,57.9515,58421.0
2016-09-09 11:20:00,65.61,65.64,65.54,65.58,68190.0,57.9427,57.9692,57.8808,57.9162,68190.0
2016-09-09 11:30:00,65.58,65.59,65.5,65.51,56240.0,57.9162,57.925,57.8455,57.8544,56240.0
2016-09-09 11:40:00,65.51,65.55,65.45,65.52,88803.0,57.8544,57.8897,57.8014,57.8632,88803.0
2016-09-09 11:50:00,65.51,65.57,65.45,65.48,98553.0,57.8544,57.9073,57.8014,57.8279,98553.0
2016-09-09 12:00:00,65.48,65.55,65.47,65.51,68843.0,57.8279,57.8897,57.819,57.8544,68843.0
2016-09-09 12:10:00,65.51,65.52,65.46,65.47,83414.0,57.8544,57.8632,57.8102,57.819,83414.0
2016-09-09 12:20:00,65.46,65.59,65.43,65.58,66802.0,57.8102,57.925,57.7837,57.9162,66802.0
2016-09-09 12:30:00,65.58,65.6,65.51,65.51,45003.0,57.9162,57.9338,57.8544,57.8544,45003.0
2016-09-09 12:40:00,65.5,65.54,65.49,65.52,42527.0,57.8455,57.8808,57.8367,57.8632,42527.0
2016-09-09 12:50:00,65.53,65.56,65.49,65.56,74317.0,57.872,57.8985,57.8367,57.8985,74317.0
2016-09-09 13:00:00,65.55,65.58,65.51,65.56,59159.0,57.8897,57.9162,57.8544,57.8985,59159.0
2016-09-09 13:10:00,65.56,65.56,65.45,65.48,90634.0,57.8985,57.8985,57.8014,57.8279,90634.0
2016-09-09 13:20:00,65.48,65.5,65.4,65.45,54123.0,57.8279,57.8455,57.7572,57.8014,54123.0
2016-09-09 13:30:00,65.45,65.45,65.32,65.36,44940.0,57.8014,57.8014,57.6866,57.7219,44940.0
2016-09-09 13:40:00,65.36,65.39,65.33,65.37,93926.0,57.7219,57.7484,57.6954,57.7307,93926.0
2016-09-09 13:50:00,65.38,65.41,65.31,65.39,65513.0,57.7395,57.766,57.6777,57.7484,65513.0
2016-09-09 14:00:00,65.4,65.4,65.2,65.26,110291.0,57.7572,57.7572,57.5806,57.6336,110291.0
2016-09-09 14:10:00,65.27,65.29,65.21,65.27,90194.0,57.6424,57.6601,57.5894,57.6424,90194.0
2016-09-09 14:20:00,65.27,65.34,65.23,65.34,186199.0,57.6424,57.7042,57.6071,57.7042,186199.0
2016-09-09 14:30:00,65.34,65.39,65.28,65.37,59968.0,57.7042,57.7484,57.6512,57.7307,59968.0
2016-09-09 14:40:00,65.37,65.4,65.32,65.37,167585.0,57.7307,57.7572,57.6866,57.7307,167585.0
2016-09-09 14:50:00,65.37,65.49,65.34,65.47,99225.0,57.7307,57.8367,57.7042,57.819,99225.0
2016-09-09 15:00:00,65.47,65.48,65.34,65.4,81354.0,57.819,57.8279,57.7042,57.7572,81354.0
2016-09-09 15:10:00,65.39,65.51,65.35,65.44,108075.0,57.7484,57.8544,57.7131,57.7925,108075.0
2016-09-09 15:20:00,65.45,65.51,65.39,65.42,77710.0,57.8014,57.8544,57.7484,57.7749,77710.0
2016-09-09 15:30:00,65.42,65.45,65.31,65.37,124366.0,57.7749,57.8014,57.6777,57.7307,124366.0
2016-09-09 15:40:00,65.37,65.37,65.18,65.23,222685.0,57.7307,57.7307,57.5629,57.6071,222685.0
2016-09-09 15:50:00,65.24,65.32,65.13,65.14,620282.0,57.6159,57.6866,57.5188,57.5276,620282.0
2016-09-12 09:30:00,64.72,64.8,64.4,64.63,184129.0,57.1567,57.2273,56.8741,57.0772,184129.0
2016-09-12 09:40:00,64.67,64.67,64.15,64.22,117804.0,57.1125,57.1125,56.6533,56.7151,117804.0
2016-09-12 09:50:00,64.21,64.5,64.14,64.45,97932.0,56.7063,56.9624,56.6445,56.9182,97932.0
2016-09-12 10:00:00,64.45,64.5,64.24,64.36,219814.0,56.9182,56.9624,56.7328,56.8387,219814.0
2016-09-12 10:10:00,64.36,64.61,64.29,64.61,210195.0,56.8387,57.0595,56.7769,57.0595,210195.0
2016-09-12 10:20:00,64.6,64.78,64.57,64.75,179189.0,57.0507,57.2097,57.0242,57.1832,179189.0
2016-09-12 10:30:00,64.76,64.8,64.59,64.6,168747.0,57.192,57.2273,57.0419,57.0507,168747.0
2016-09-12 10:40:00,64.61,64.65,64.45,64.45,96345.0,57.0595,57.0949,56.9182,56.9182,96345.0
2016-09-12 10:50:00,64.46,64.71,64.45,64.67,83000.0,56.9271,57.1478,56.9182,57.1125,83000.0
2016-09-12 11:00:00,64.68,64.83,64.67,64.82,93088.0,57.1214,57.2538,57.1125,57.245,93088.0
2016-09-12 11:10:00,64.83,64.83,64.71,64.79,96621.0,57.2538,57.2538,57.1478,57.2185,96621.0
2016-09-12 11:20:00,64.78,64.94,64.74,64.92,69909.0,57.2097,57.351,57.1743,57.3333,69909.0
2016-09-12 11:30:00,64.91,65.0,64.77,64.93,64724.0,57.3245,57.404,57.2008,57.3421,64724.0
2016-09-12 11:40:00,64.94,65.02,64.89,64.98,63794.0,57.351,57.4216,57.3068,57.3863,63794.0
2016-09-12 11:50:00,64.98,65.15,64.97,65.04,101612.0,57.3863,57.5364,57.3775,57.4393,101612.0
2016-09-12 12:00:00,65.04,65.14,65.01,65.13,34631.0,57.4393,57.5276,57.4128,57.5188,34631.0
2016-09-12 12:10:00,65.13,65.22,65.1,65.12,52563.0,57.5188,57.5982,57.4923,57.5099,52563.0
2016-09-12 12:20:00,65.12,65.16,65.07,65.13,36507.0,57.5099,57.5453,57.4658,57.5188,36507.0
2016-09-12 12:30:00,65.12,65.26,65.12,65.25,32253.0,57.5099,57.6336,57.5099,57.6247,32253.0
2016-09-12 12:40:00,65.25,65.31,65.19,65.31,36256.0,57.6247,57.6777,57.5718,57.6777,36256.0
2016-09-12 12:50:00,65.31,65.43,65.29,65.39,60426.0,57.6777,57.7837,57.6601,57.7484,60426.0
2016-09-12 13:00:00,65.39,65.4,65.34,65.37,36309.0,57.7484,57.7572,57.7042,57.7307,36309.0
2016-09-12 13:10:00,65.38,65.59,65.3,65.3,126047.0,57.7395,57.925,57.6689,57.6689,126047.0
2016-09-12 13:20:00,65.29,65.34,65.07,65.09,53757.0,57.6601,57.7042,57.4658,57.4834,53757.0
2016-09-12 13:30:00,65.1,65.21,65.02,65.16,71281.0,57.4923,57.5894,57.4216,57.5453,71281.0
2016-09-12 13:40:00,65.19,65.38,65.1,65.38,48905.0,57.5718,57.7395,57.4923,57.7395,48905.0
2016-09-12 13:50:00,65.38,65.45,65.29,65.42,52965.0,57.7395,57.8014,57.6601,57.7749,52965.0
2016-09-12 14:00:00,65.42,65.54,65.39,65.49,91339.0,57.7749,57.8808,57.7484,57.8367,91339.0
2016-09-12 14:10:00,65.52,65.61,65.47,65.58,60201.0,57.8632,57.9427,57.819,57.9162,60201.0
2016-09-12 14:20:00,65.58,65.66,65.51,65.52,45999.0,57.9162,57.9868,57.8544,57.8632,45999.0
2016-09-12 14:30:00,65.53,65.82,65.52,65.8,158030.0,57.872,58.1281,57.8632,58.1105,158030.0
2016-09-12 14:40:00,65.79,65.89,65.72,65.76,108148.0,58.1016,58.1899,58.0398,58.0751,108148.0
2016-09-12 14:50:00,65.76,65.85,65.75,65.8,83265.0,58.0751,58.1546,58.0663,58.1105,83265.0
2016-09-12 15:00:00,65.82,65.93,65.81,65.89,86673.0,58.1281,58.2253,58.1193,58.1899,86673.0
2016-09-12 15:10:00,65.9,65.92,65.73,65.76,113151.0,58.1988,58.2164,58.0486,58.0751,113151.0
2016-09-12 15:20:00,65.75,65.9,65.73,65.89,77911.0,58.0663,58.1988,58.0486,58.1899,77911.0
2016-09-12 15:30:00,65.89,65.95,65.85,65.95,109730.0,58.1899,58.2429,58.1546,58.2429,109730.0
2016-09-12 15:40:00,65.95,66.09,65.87,65.93,221731.0,58.2429,58.3666,58.1723,58.2253,221731.0
2016-09-12 15:50:00,65.93,65.93,65.83,65.88,316323.0,58.2253,58.2253,58.137,58.1811,316323.0
2016-09-13 09:30:00,65.22,65.25,64.8,65.2,197085.0,57.5982,57.6247,57.2273,57.5806,197085.0
2016-09-13 09:40:00,65.23,65.32,65.1,65.1,83882.0,57.6071,57.6866,57.4923,57.4923,83882.0
2016-09-13 09:50:00,65.09,65.12,64.82,64.82,91319.0,57.4834,57.5099,57.245,57.245,91319.0
2016-09-13 10:00:00,64.84,64.88,64.68,64.76,118115.0,57.2627,57.298,57.1214,57.192,118115.0
2016-09-13 10:10:00,64.75,64.75,64.62,64.67,100863.0,57.1832,57.1832,57.0684,57.1125,100863.0
2016-09-13 10:20:00,64.65,64.78,64.57,64.68,104030.0,57.0949,57.2097,57.0242,57.1214,104030.0
2016-09-13 10:30:00,64.68,64.74,64.57,64.63,80326.0,57.1214,57.1743,57.0242,57.0772,80326.0
2016-09-13 10:40:00,64.66,64.77,64.53,64.55,104649.0,57.1037,57.2008,56.9889,57.0065,104649.0
2016-09-13 10:50:00,64.55,64.57,64.45,64.5,74727.0,57.0065,57.0242,56.9182,56.9624,74727.0
2016-09-13 11:00:00,64.5,64.58,64.45,64.47,69066.0,56.9624,57.033,56.9182,56.9359,69066.0
2016-09-13 11:10:00,64.46,64.48,64.34,64.38,68438.0,56.9271,56.9447,56.8211,56.8564,68438.0
2016-09-13 11:20:00,64.37,64.47,64.33,64.33,71616.0,56.8476,56.9359,56.8123,56.8123,71616.0
2016-09-13 11:30:00,64.33,64.38,64.24,64.28,75566.0,56.8123,56.8564,56.7328,56.7681,75566.0
2016-09-13 11:40:00,64.28,64.36,64.17,64.2,73650.0,56.7681,56.8387,56.6709,56.6974,73650.0
2016-09-13 11:50:00,64.19,64.24,64.16,64.19,82958.0,56.6886,56.7328,56.6621,56.6886,82958.0
2016-09-13 12:00:00,64.19,64.32,64.16,64.27,136606.0,56.6886,56.8034,56.6621,56.7593,136606.0
2016-09-13 12:10:00,64.27,64.42,64.26,64.35,85925.0,56.7593,56.8917,56.7504,56.8299,85925.0
2016-09-13 12:20:00,64.36,64.39,64.11,64.12,81791.0,56.8387,56.8652,56.618,56.6268,81791.0
2016-09-13 12:30:00,64.12,64.23,64.1,64.23,69299.0,56.6268,56.7239,56.6091,56.7239,69299.0
2016-09-13 12:40:00,64.22,64.22,64.12,64.14,62022.0,56.7151,56.7151,56.6268,56.6445,62022.0
2016-09-13 12:50:00,64.14,64.16,64.06,64.13,89377.0,56.6445,56.6621,56.5738,56.6356,89377.0
2016-09-13 13:00:00,64.13,64.21,64.11,64.16,96839.0,56.6356,56.7063,56.618,56.6621,96839.0
2016-09-13 13:10:00,64.16,64.43,64.16,64.43,83249.0,56.6621,56.9006,56.6621,56.9006,83249.0
2016-09-13 13:20:00,64.44,64.54,64.34,64.5,89056.0,56.9094,56.9977,56.8211,56.9624,89056.0
2016-09-13 13:30:00,64.51,64.62,64.39,64.47,96933.0,56.9712,57.0684,56.8652,56.9359,96933.0
2016-09-13 13:40:00,64.48,64.5,64.34,64.36,82966.0,56.9447,56.9624,56.8211,56.8387,82966.0
2016-09-13 13:50:00,64.38,64.38,64.13,64.23,73831.0,56.8564,56.8564,56.6356,56.7239,73831.0
2016-09-13 14:00:00,64.22,64.27,64.13,64.27,59079.0,56.7151,56.7593,56.6356,56.7593,59079.0
2016-09-13 14:10:00,64.28,64.28,64.11,64.15,71731.0,56.7681,56.7681,56.618,56.6533,71731.0
2016-09-13 14:20:00,64.15,64.18,64.06,64.06,86054.0,56.6533,56.6798,56.5738,56.5738,86054.0
2016-09-13 14:30:00,64.07,64.19,64.04,64.17,98159.0,56.5826,56.6886,56.5561,56.6709,98159.0
2016-09-13 14:40:00,64.19,64.32,64.18,64.28,103614.0,56.6886,56.8034,56.6798,56.7681,103614.0
2016-09-13 14:50:00,64.29,64.35,64.17,64.19,109339.0,56.7769,56.8299,56.6709,56.6886,109339.0
2016-09-13 15:00:00,64.19,64.23,64.12,64.2,113598.0,56.6886,56.7239,56.6268,56.6974,113598.0
2016-09-13 15:10:00,64.21,64.3,64.07,64.28,124401.0,56.7063,56.7858,56.5826,56.7681,124401.0
2016-09-13 15:20:00,64.28,64.4,64.24,64.37,152932.0,56.7681,56.8741,56.7328,56.8476,152932.0
2016-09-13 15:30:00,64.38,64.47,64.34,64.46,185165.0,56.8564,56.9359,56.8211,56.9271,185165.0
2016-09-13 15:40:00,64.46,64.46,64.18,64.29,301556.0,56.9271,56.9271,56.6798,56.7769,301556.0
2016-09-13 15:50:00,64.3,64.48,64.29,64.35,602322.0,56.7858,56.9447,56.7769,56.8299,602322.0
2016-09-14 09:30:00,64.36,64.36,64.01,64.11,135333.0,56.8387,56.8387,56.5296,56.618,135333.0
2016-09-14 09:40:00,64.1,64.1,63.55,63.55,179576.0,56.6091,56.6091,56.1234,56.1234,179576.0
2016-09-14 09:50:00,63.54,63.77,63.39,63.74,154984.0,56.1146,56.3177,55.9821,56.2912,154984.0
2016-09-14 10:00:00,63.75,63.94,63.62,63.93,179827.0,56.3,56.4678,56.1852,56.459,179827.0
2016-09-14 10:10:00,63.93,63.97,63.83,63.91,114313.0,56.459,56.4943,56.3707,56.4413,114313.0
2016-09-14 10:20:00,63.9,64.08,63.89,64.0,135972.0,56.4325,56.5915,56.4237,56.5208,135972.0
2016-09-14 10:30:00,64.01,64.19,63.89,63.93,206841.0,56.5296,56.6886,56.4237,56.459,206841.0
2016-09-14 10:40:00,63.93,63.95,63.81,63.89,88601.0,56.459,56.4767,56.353,56.4237,88601.0
2016-09-14 10:50:00,63.89,63.97,63.69,63.75,81647.0,56.4237,56.4943,56.247,56.3,81647.0
2016-09-14 11:00:00,63.76,63.91,63.73,63.74,67482.0,56.3089,56.4413,56.2824,56.2912,67482.0
2016-09-14 11:10:00,63.73,63.87,63.66,63.81,113262.0,56.2824,56.406,56.2205,56.353,113262.0
2016-09-14 11:20:00,63.81,63.92,63.81,63.85,77411.0,56.353,56.4502,56.353,56.3883,77411.0
2016-09-14 11:30:00,63.85,63.85,63.68,63.82,103811.0,56.3883,56.3883,56.2382,56.3619,103811.0
2016-09-14 11:40:00,63.82,63.87,63.71,63.72,100000.0,56.3619,56.406,56.2647,56.2735,100000.0
2016-09-14 11:50:00,63.72,63.88,63.72,63.86,79257.0,56.2735,56.4148,56.2735,56.3972,79257.0
2016-09-14 12:00:00,63.87,63.89,63.76,63.84,74569.0,56.406,56.4237,56.3089,56.3795,74569.0
2016-09-14 12:10:00,63.85,63.95,63.84,63.93,61857.0,56.3883,56.4767,56.3795,56.459,61857.0
2016-09-14 12:20:00,63.95,64.0,63.87,63.88,67547.0,56.4767,56.5208,56.406,56.4148,67547.0
2016-09-14 12:30:00,63.87,63.91,63.82,63.83,57530.0,56.406,56.4413,56.3619,56.3707,57530.0
2016-09-14 12:40:00,63.82,63.82,63.67,63.72,55902.0,56.3619,56.3619,56.2294,56.2735,55902.0
2016-09-14 12:50:00,63.73,63.83,63.69,63.81,57266.0,56.2824,56.3707,56.247,56.353,57266.0
2016-09-14 13:00:00,63.81,63.92,63.8,63.91,46106.0,56.353,56.4502,56.3442,56.4413,46106.0
2016-09-14 13:10:00,63.91,63.91,63.83,63.91,44597.0,56.4413,56.4413,56.3707,56.4413,44597.0
2016-09-14 13:20:00,63.91,64.01,63.87,63.93,63841.0,56.4413,56.5296,56.406,56.459,63841.0
2016-09-14 13:30:00,63.93,63.93,63.81,63.84,84090.0,56.459,56.459,56.353,56.3795,84090.0
2016-09-14 13:40:00,63.83,63.86,63.68,63.68,85290.0,56.3707,56.3972,56.2382,56.2382,85290.0
2016-09-14 13:50:00,63.67,63.76,63.65,63.72,56534.0,56.2294,56.3089,56.2117,56.2735,56534.0
2016-09-14 14:00:00,63.73,63.8,63.56,63.58,73129.0,56.2824,56.3442,56.1322,56.1499,73129.0
2016-09-14 14:10:00,63.58,63.62,63.48,63.62,113286.0,56.1499,56.1852,56.0616,56.1852,113286.0
2016-09-14 14:20:00,63.61,63.7,63.57,63.68,93350.0,56.1764,56.2559,56.1411,56.2382,93350.0
2016-09-14 14:30:00,63.68,63.68,63.6,63.61,85611.0,56.2382,56.2382,56.1676,56.1764,85611.0
2016-09-14 14:40:00,63.62,63.73,63.61,63.65,66788.0,56.1852,56.2824,56.1764,56.2117,66788.0
2016-09-14 14:50:00,63.65,63.71,63.62,63.67,111996.0,56.2117,56.2647,56.1852,56.2294,111996.0
2016-09-14 15:00:00,63.67,63.68,63.54,63.58,94377.0,56.2294,56.2382,56.1146,56.1499,94377.0
2016-09-14 15:10:00,63.58,63.58,63.47,63.51,120657.0,56.1499,56.1499,56.0528,56.0881,120657.0
2016-09-14 15:20:00,63.5,63.57,63.34,63.35,141157.0,56.0792,56.1411,55.9379,55.9468,141157.0
2016-09-14 15:30:00,63.36,63.48,63.35,63.36,209235.0,55.9556,56.0616,55.9468,55.9556,209235.0
2016-09-14 15:40:00,63.37,63.56,63.36,63.5,239523.0,55.9644,56.1322,55.9556,56.0792,239523.0
2016-09-14 15:50:00,63.49,63.5,63.37,63.47,434877.0,56.0704,56.0792,55.9644,56.0528,434877.0
2016-09-15 09:30:00,63.4,63.61,63.26,63.36,190492.0,55.9909,56.1764,55.8673,55.9556,190492.0
2016-09-15 09:40:00,63.37,63.57,63.31,63.53,83521.0,55.9644,56.1411,55.9115,56.1057,83521.0
2016-09-15 09:50:00,63.51,63.62,63.42,63.47,119416.0,56.0881,56.1852,56.0086,56.0528,119416.0
2016-09-15 10:00:00,63.46,63.65,63.38,63.54,133634.0,56.0439,56.2117,55.9733,56.1146,133634.0
2016-09-15 10:10:00,63.54,63.75,63.53,63.67,139864.0,56.1146,56.3,56.1057,56.2294,139864.0
2016-09-15 10:20:00,63.68,63.75,63.59,63.65,79830.0,56.2382,56.3,56.1587,56.2117,79830.0
2016-09-15 10:30:00,63.65,63.75,63.64,63.75,68955.0,56.2117,56.3,56.2029,56.3,68955.0
2016-09-15 10:40:00,63.76,63.76,63.58,63.71,87908.0,56.3089,56.3089,56.1499,56.2647,87908.0
2016-09-15 10:50:00,63.71,63.79,63.62,63.69,147674.0,56.2647,56.3354,56.1852,56.247,147674.0
2016-09-15 11:00:00,63.69,63.84,63.68,63.79,111987.0,56.247,56.3795,56.2382,56.3354,111987.0
2016-09-15 11:10:00,63.79,63.86,63.72,63.85,88144.0,56.3354,56.3972,56.2735,56.3883,88144.0
2016-09-15 11:20:00,63.84,63.9,63.79,63.9,109027.0,56.3795,56.4325,56.3354,56.4325,109027.0
2016-09-15 11:30:00,63.91,63.95,63.86,63.9,84342.0,56.4413,56.4767,56.3972,56.4325,84342.0
2016-09-15 11:40:00,63.91,63.93,63.82,63.83,54970.0,56.4413,56.459,56.3619,56.3707,54970.0
2016-09-15 11:50:00,63.83,63.9,63.75,63.77,50794.0,56.3707,56.4325,56.3,56.3177,50794.0
2016-09-15 12:00:00,63.78,63.84,63.78,63.81,58830.0,56.3265,56.3795,56.3265,56.353,58830.0
2016-09-15 12:10:00,63.81,63.81,63.7,63.75,87195.0,56.353,56.353,56.2559,56.3,87195.0
2016-09-15 12:20:00,63.74,63.82,63.73,63.75,69575.0,56.2912,56.3619,56.2824,56.3,69575.0
2016-09-15 12:30:00,63.76,63.77,63.67,63.73,46368.0,56.3089,56.3177,56.2294,56.2824,46368.0
2016-09-15 12:40:00,63.74,63.75,63.68,63.69,43894.0,56.2912,56.3,56.2382,56.247,43894.0
2016-09-15 12:50:00,63.69,63.78,63.68,63.73,39847.0,56.247,56.3265,56.2382,56.2824,39847.0
2016-09-15 13:00:00,63.73,63.83,63.73,63.76,62935.0,56.2824,56.3707,56.2824,56.3089,62935.0
2016-09-15 13:10:00,63.77,63.8,63.69,63.79,45775.0,56.3177,56.3442,56.247,56.3354,45775.0
2016-09-15 13:20:00,63.79,63.88,63.76,63.78,52636.0,56.3354,56.4148,56.3089,56.3265,52636.0
2016-09-15 13:30:00,63.79,63.9,63.77,63.85,74329.0,56.3354,56.4325,56.3177,56.3883,74329.0
2016-09-15 13:40:00,63.85,64.02,63.84,63.97,92611.0,56.3883,56.5385,56.3795,56.4943,92611.0
2016-09-15 13:50:00,63.98,64.06,63.95,64.03,109483.0,56.5032,56.5738,56.4767,56.5473,109483.0
2016-09-15 14:00:00,64.04,64.06,64.01,64.05,52484.0,56.5561,56.5738,56.5296,56.565,52484.0
2016-09-15 14:10:00,64.05,64.13,64.02,64.11,76457.0,56.565,56.6356,56.5385,56.618,76457.0
2016-09-15 14:20:00,64.11,64.16,64.11,64.13,41551.0,56.618,56.6621,56.618,56.6356,41551.0
2016-09-15 14:30:00,64.13,64.17,64.06,64.09,45337.0,56.6356,56.6709,56.5738,56.6003,45337.0
2016-09-15 14:40:00,64.09,64.1,64.02,64.06,60332.0,56.6003,56.6091,56.5385,56.5738,60332.0
2016-09-15 14:50:00,64.05,64.09,64.04,64.05,45552.0,56.565,56.6003,56.5561,56.565,45552.0
2016-09-15 15:00:00,64.05,64.07,64.01,64.01,65694.0,56.565,56.5826,56.5296,56.5296,65694.0
2016-09-15 15:10:00,64.02,64.02,63.89,63.91,71932.0,56.5385,56.5385,56.4237,56.4413,71932.0
2016-09-15 15:20:00,63.9,63.96,63.89,63.94,80161.0,56.4325,56.4855,56.4237,56.4678,80161.0
2016-09-15 15:30:00,63.94,63.99,63.89,63.97,366298.0,56.4678,56.512,56.4237,56.4943,366298.0
2016-09-15 15:40:00,63.96,63.99,63.87,63.9,288815.0,56.4855,56.512,56.406,56.4325,288815.0
2016-09-15 15:50:00,63.9,63.9,63.81,63.83,274543.0,56.4325,56.4325,56.353,56.3707,274543.0
2016-09-16 09:30:00,63.37,63.44,63.16,63.25,1767749.0,55.9644,56.0263,55.779,55.8585,1767749.0
2016-09-16 09:40:00,63.25,63.77,63.23,63.77,130521.0,55.8585,56.3177,55.8408,56.3177,130521.0
2016-09-16 09:50:00,63.77,63.85,63.69,63.74,174789.0,56.3177,56.3883,56.247,56.2912,174789.0
2016-09-16 10:00:00,63.73,63.73,63.46,63.5,100715.0,56.2824,56.2824,56.0439,56.0792,100715.0
2016-09-16 10:10:00,63.52,63.57,63.46,63.53,50649.0,56.0969,56.1411,56.0439,56.1057,50649.0
2016-09-16 10:20:00,63.52,63.63,63.5,63.62,85638.0,56.0969,56.1941,56.0792,56.1852,85638.0
2016-09-16 10:30:00,63.62,63.72,63.57,63.71,95467.0,56.1852,56.2735,56.1411,56.2647,95467.0
2016-09-16 10:40:00,63.7,63.78,63.66,63.73,60573.0,56.2559,56.3265,56.2205,56.2824,60573.0
2016-09-16 10:50:00,63.73,63.73,63.62,63.62,79184.0,56.2824,56.2824,56.1852,56.1852,79184.0
2016-09-16 11:00:00,63.61,63.7,63.58,63.68,64694.0,56.1764,56.2559,56.1499,56.2382,64694.0
2016-09-16 11:10:00,63.67,63.74,63.64,63.65,67070.0,56.2294,56.2912,56.2029,56.2117,67070.0
2016-09-16 11:20:00,63.64,63.74,63.64,63.67,60082.0,56.2029,56.2912,56.2029,56.2294,60082.0
2016-09-16 11:30:00,63.68,63.79,63.64,63.78,46892.0,56.2382,56.3354,56.2029,56.3265,46892.0
2016-09-16 11:40:00,63.77,63.91,63.77,63.89,56560.0,56.3177,56.4413,56.3177,56.4237,56560.0
2016-09-16 11:50:00,63.88,63.93,63.83,63.86,74982.0,56.4148,56.459,56.3707,56.3972,74982.0
2016-09-16 12:00:00,63.87,63.95,63.83,63.91,52572.0,56.406,56.4767,56.3707,56.4413,52572.0
2016-09-16 12:10:00,63.92,63.93,63.82,63.84,41603.0,56.4502,56.459,56.3619,56.3795,41603.0
2016-09-16 12:20:00,63.84,63.86,63.73,63.75,67400.0,56.3795,56.3972,56.2824,56.3,67400.0
2016-09-16 12:30:00,63.76,63.78,63.64,63.65,39988.0,56.3089,56.3265,56.2029,56.2117,39988.0
2016-09-16 12:40:00,63.65,63.72,63.6,63.68,48616.0,56.2117,56.2735,56.1676,56.2382,48616.0
2016-09-16 12:50:00,63.67,63.69,63.61,63.61,33245.0,56.2294,56.247,56.1764,56.1764,33245.0
2016-09-16 13:00:00,63.61,63.67,63.58,63.62,38479.0,56.1764,56.2294,56.1499,56.1852,38479.0
2016-09-16 13:10:00,63.62,63.67,63.59,63.61,26812.0,56.1852,56.2294,56.1587,56.1764,26812.0
2016-09-16 13:20:00,63.61,63.64,63.56,63.56,46280.0,56.1764,56.2029,56.1322,56.1322,46280.0
2016-09-16 13:30:00,63.56,63.59,63.5,63.52,36388.0,56.1322,56.1587,56.0792,56.0969,36388.0
2016-09-16 13:40:00,63.51,63.53,63.33,63.4,129278.0,56.0881,56.1057,55.9291,55.9909,129278.0
2016-09-16 13:50:00,63.4,63.44,63.36,63.42,71115.0,55.9909,56.0263,55.9556,56.0086,71115.0
2016-09-16 14:00:00,63.42,63.55,63.38,63.54,47573.0,56.0086,56.1234,55.9733,56.1146,47573.0
2016-09-16 14:10:00,63.55,63.59,63.51,63.52,48881.0,56.1234,56.1587,56.0881,56.0969,48881.0
2016-09-16 14:20:00,63.53,63.54,63.49,63.53,34147.0,56.1057,56.1146,56.0704,56.1057,34147.0
2016-09-16 14:30:00,63.54,63.6,63.54,63.57,90275.0,56.1146,56.1676,56.1146,56.1411,90275.0
2016-09-16 14:40:00,63.57,63.64,63.55,63.6,55393.0,56.1411,56.2029,56.1234,56.1676,55393.0
2016-09-16 14:50:00,63.6,63.61,63.52,63.53,62769.0,56.1676,56.1764,56.0969,56.1057,62769.0
2016-09-16 15:00:00,63.52,63.62,63.51,63.6,67702.0,56.0969,56.1852,56.0881,56.1676,67702.0
2016-09-16 15:10:00,63.6,63.64,63.55,63.63,86967.0,56.1676,56.2029,56.1234,56.1941,86967.0
2016-09-16 15:20:00,63.62,63.66,63.54,63.56,129544.0,56.1852,56.2205,56.1146,56.1322,129544.0
2016-09-16 15:30:00,63.56,63.68,63.56,63.58,156944.0,56.1322,56.2382,56.1322,56.1499,156944.0
2016-09-16 15:40:00,63.58,63.68,63.53,63.68,182284.0,56.1499,56.2382,56.1057,56.2382,182284.0
2016-09-16 15:50:00,63.68,63.7,63.59,63.64,711144.0,56.2382,56.2559,56.1587,56.2029,711144.0
2016-09-19 09:30:00,63.96,64.37,63.94,64.28,117303.0,56.4855,56.8476,56.4678,56.7681,117303.0
2016-09-19 09:40:00,64.3,64.36,64.15,64.33,104538.0,56.7858,56.8387,56.6533,56.8123,104538.0
2016-09-19 09:50:00,64.32,64.53,64.32,64.47,63423.0,56.8034,56.9889,56.8034,56.9359,63423.0
2016-09-19 10:00:00,64.46,64.55,64.43,64.45,68371.0,56.9271,57.0065,56.9006,56.9182,68371.0
2016-09-19 10:10:00,64.46,64.58,64.46,64.57,50272.0,56.9271,57.033,56.9271,57.0242,50272.0
2016-09-19 10:20:00,64.57,64.58,64.41,64.47,54976.0,57.0242,57.033,56.8829,56.9359,54976.0
2016-09-19 10:30:00,64.47,64.48,64.31,64.32,49381.0,56.9359,56.9447,56.7946,56.8034,49381.0
2016-09-19 10:40:00,64.33,64.33,64.24,64.26,92004.0,56.8123,56.8123,56.7328,56.7504,92004.0
2016-09-19 10:50:00,64.26,64.34,64.26,64.33,49408.0,56.7504,56.8211,56.7504,56.8123,49408.0
2016-09-19 11:00:00,64.33,64.4,64.31,64.39,43883.0,56.8123,56.8741,56.7946,56.8652,43883.0
2016-09-19 11:10:00,64.4,64.4,64.26,64.28,68830.0,56.8741,56.8741,56.7504,56.7681,68830.0
2016-09-19 11:20:00,64.27,64.29,64.19,64.25,60319.0,56.7593,56.7769,56.6886,56.7416,60319.0
2016-09-19 11:30:00,64.25,64.4,64.21,64.37,38942.0,56.7416,56.8741,56.7063,56.8476,38942.0
2016-09-19 11:40:00,64.37,64.4,64.34,64.36,54155.0,56.8476,56.8741,56.8211,56.8387,54155.0
2016-09-19 11:50:00,64.36,64.41,64.36,64.38,52182.0,56.8387,56.8829,56.8387,56.8564,52182.0
2016-09-19 12:00:00,64.38,64.39,64.35,64.35,47238.0,56.8564,56.8652,56.8299,56.8299,47238.0
2016-09-19 12:10:00,64.35,64.36,64.09,64.14,81166.0,56.8299,56.8387,56.6003,56.6445,81166.0
2016-09-19 12:20:00,64.12,64.14,64.04,64.07,59027.0,56.6268,56.6445,56.5561,56.5826,59027.0
2016-09-19 12:30:00,64.06,64.11,64.05,64.11,47775.0,56.5738,56.618,56.565,56.618,47775.0
2016-09-19 12:40:00,64.1,64.12,64.02,64.03,48847.0,56.6091,56.6268,56.5385,56.5473,48847.0
2016-09-19 12:50:00,64.03,64.05,63.91,63.92,64641.0,56.5473,56.565,56.4413,56.4502,64641.0
2016-09-19 13:00:00,63.92,63.92,63.84,63.9,91984.0,56.4502,56.4502,56.3795,56.4325,91984.0
2016-09-19 13:10:00,63.91,63.95,63.88,63.92,46334.0,56.4413,56.4767,56.4148,56.4502,46334.0
2016-09-19 13:20:00,63.92,63.93,63.84,63.85,60967.0,56.4502,56.459,56.3795,56.3883,60967.0
2016-09-19 13:30:00,63.84,63.85,63.67,63.71,81687.0,56.3795,56.3883,56.2294,56.2647,81687.0
2016-09-19 13:40:00,63.71,63.84,63.71,63.84,62526.0,56.2647,56.3795,56.2647,56.3795,62526.0
2016-09-19 13:50:00,63.84,63.95,63.82,63.93,53149.0,56.3795,56.4767,56.3619,56.459,53149.0
2016-09-19 14:00:00,63.93,64.06,63.9,64.05,58119.0,56.459,56.5738,56.4325,56.565,58119.0
2016-09-19 14:10:00,64.05,64.1,64.0,64.06,54196.0,56.565,56.6091,56.5208,56.5738,54196.0
2016-09-19 14:20:00,64.07,64.08,64.02,64.08,69461.0,56.5826,56.5915,56.5385,56.5915,69461.0
2016-09-19 14:30:00,64.07,64.18,64.07,64.16,88461.0,56.5826,56.6798,56.5826,56.6621,88461.0
2016-09-19 14:40:00,64.16,64.29,64.16,64.27,62392.0,56.6621,56.7769,56.6621,56.7593,62392.0
2016-09-19 14:50:00,64.28,64.28,64.23,64.28,51572.0,56.7681,56.7681,56.7239,56.7681,51572.0
2016-09-19 15:00:00,64.28,64.29,64.2,64.2,42522.0,56.7681,56.7769,56.6974,56.6974,42522.0
2016-09-19 15:10:00,64.19,64.2,64.05,64.1,74384.0,56.6886,56.6974,56.565,56.6091,74384.0
2016-09-19 15:20:00,64.1,64.18,64.07,64.07,91259.0,56.6091,56.6798,56.5826,56.5826,91259.0
2016-09-19 15:30:00,64.07,64.1,63.96,64.07,121439.0,56.5826,56.6091,56.4855,56.5826,121439.0
2016-09-19 15:40:00,64.07,64.16,64.04,64.13,153846.0,56.5826,56.6621,56.5561,56.6356,153846.0
2016-09-19 15:50:00,64.14,64.17,64.05,64.06,228280.0,56.6445,56.6709,56.565,56.5738,228280.0
2016-09-20 09:30:00,64.52,64.64,64.22,64.26,90267.0,56.98,57.086,56.7151,56.7504,90267.0
2016-09-20 09:40:00,64.29,64.44,64.27,64.39,86140.0,56.7769,56.9094,56.7593,56.8652,86140.0
2016-09-20 09:50:00,64.39,64.48,64.32,64.33,91845.0,56.8652,56.9447,56.8034,56.8123,91845.0
2016-09-20 10:00:00,64.34,64.46,64.34,64.37,71141.0,56.8211,56.9271,56.8211,56.8476,71141.0
2016-09-20 10:10:00,64.37,64.44,64.29,64.41,37328.0,56.8476,56.9094,56.7769,56.8829,37328.0
2016-09-20 10:20:00,64.41,64.41,64.26,64.28,44629.0,56.8829,56.8829,56.7504,56.7681,44629.0
2016-09-20 10:30:00,64.26,64.29,64.04,64.06,54550.0,56.7504,56.7769,56.5561,56.5738,54550.0
2016-09-20 10:40:00,64.06,64.17,64.05,64.17,46109.0,56.5738,56.6709,56.565,56.6709,46109.0
2016-09-20 10:50:00,64.17,64.17,64.1,64.11,34597.0,56.6709,56.6709,56.6091,56.618,34597.0
2016-09-20 11:00:00,64.12,64.22,64.09,64.21,45275.0,56.6268,56.7151,56.6003,56.7063,45275.0
2016-09-20 11:10:00,64.22,64.24,64.18,64.2,27356.0,56.7151,56.7328,56.6798,56.6974,27356.0
2016-09-20 11:20:00,64.21,64.22,64.1,64.13,59200.0,56.7063,56.7151,56.6091,56.6356,59200.0
2016-09-20 11:30:00,64.14,64.21,64.09,64.1,44370.0,56.6445,56.7063,56.6003,56.6091,44370.0
2016-09-20 11:40:00,64.1,64.16,64.1,64.13,38921.0,56.6091,56.6621,56.6091,56.6356,38921.0
2016-09-20 11:50:00,64.14,64.16,63.99,64.0,53142.0,56.6445,56.6621,56.512,56.5208,53142.0
2016-09-20 12:00:00,64.02,64.06,63.97,63.98,36127.0,56.5385,56.5738,56.4943,56.5032,36127.0
2016-09-20 12:10:00,63.98,63.99,63.88,63.9,41119.0,56.5032,56.512,56.4148,56.4325,41119.0
2016-09-20 12:20:00,63.9,64.02,63.9,63.98,49033.0,56.4325,56.5385,56.4325,56.5032,49033.0
2016-09-20 12:30:00,64.0,64.01,63.91,63.98,34079.0,56.5208,56.5296,56.4413,56.5032,34079.0
2016-09-20 12:40:00,63.97,64.0,63.91,63.92,25276.0,56.4943,56.5208,56.4413,56.4502,25276.0
2016-09-20 12:50:00,63.93,64.0,63.86,63.88,34462.0,56.459,56.5208,56.3972,56.4148,34462.0
2016-09-20 13:00:00,63.88,63.91,63.84,63.89,31823.0,56.4148,56.4413,56.3795,56.4237,31823.0
2016-09-20 13:10:00,63.89,63.93,63.85,63.89,57085.0,56.4237,56.459,56.3883,56.4237,57085.0
2016-09-20 13:20:00,63.9,63.9,63.84,63.88,34679.0,56.4325,56.4325,56.3795,56.4148,34679.0
2016-09-20 13:30:00,63.89,63.99,63.87,63.98,24941.0,56.4237,56.512,56.406,56.5032,24941.0
2016-09-20 13:40:00,63.97,64.01,63.94,63.97,40799.0,56.4943,56.5296,56.4678,56.4943,40799.0
2016-09-20 13:50:00,63.98,64.06,63.95,64.03,47056.0,56.5032,56.5738,56.4767,56.5473,47056.0
2016-09-20 14:00:00,64.03,64.1,64.03,64.08,35146.0,56.5473,56.6091,56.5473,56.5915,35146.0
2016-09-20 14:10:00,64.08,64.11,64.03,64.05,102937.0,56.5915,56.618,56.5473,56.565,102937.0
2016-09-20 14:20:00,64.05,64.06,63.94,64.02,71862.0,56.565,56.5738,56.4678,56.5385,71862.0
2016-09-20 14:30:00,64.02,64.05,63.98,63.99,80996.0,56.5385,56.565,56.5032,56.512,80996.0
2016-09-20 14:40:00,64.0,64.0,63.9,63.95,37115.0,56.5208,56.5208,56.4325,56.4767,37115.0
2016-09-20 14:50:00,63.94,63.99,63.92,63.98,43247.0,56.4678,56.512,56.4502,56.5032,43247.0
2016-09-20 15:00:00,63.98,64.0,63.95,63.98,70728.0,56.5032,56.5208,56.4767,56.5032,70728.0
2016-09-20 15:10:00,63.97,64.04,63.96,64.02,51890.0,56.4943,56.5561,56.4855,56.5385,51890.0
2016-09-20 15:20:00,64.03,64.03,63.94,63.95,56766.0,56.5473,56.5473,56.4678,56.4767,56766.0
2016-09-20 15:30:00,63.95,63.96,63.88,63.91,85354.0,56.4767,56.4855,56.4148,56.4413,85354.0
2016-09-20 15:40:00,63.91,63.92,63.82,63.83,141886.0,56.4413,56.4502,56.3619,56.3707,141886.0
2016-09-20 15:50:00,63.83,63.86,63.7,63.7,307081.0,56.3707,56.3972,56.2559,56.2559,307081.0
2016-09-21 09:30:00,63.99,64.29,63.99,64.27,110714.0,56.512,56.7769,56.512,56.7593,110714.0
2016-09-21 09:40:00,64.29,64.41,64.22,64.25,70628.0,56.7769,56.8829,56.7151,56.7416,70628.0
2016-09-21 09:50:00,64.26,64.5,64.24,64.42,91179.0,56.7504,56.9624,56.7328,56.8917,91179.0
2016-09-21 10:00:00,64.43,64.46,64.3,64.31,64037.0,56.9006,56.9271,56.7858,56.7946,64037.0
2016-09-21 10:10:00,64.3,64.4,64.23,64.29,55985.0,56.7858,56.8741,56.7239,56.7769,55985.0
2016-09-21 10:20:00,64.3,64.36,64.25,64.31,145620.0,56.7858,56.8387,56.7416,56.7946,145620.0
2016-09-21 10:30:00,64.33,64.36,64.24,64.26,59104.0,56.8123,56.8387,56.7328,56.7504,59104.0
2016-09-21 10:40:00,64.26,64.32,64.19,64.24,80795.0,56.7504,56.8034,56.6886,56.7328,80795.0
2016-09-21 10:50:00,64.24,64.25,64.13,64.13,73352.0,56.7328,56.7416,56.6356,56.6356,73352.0
2016-09-21 11:00:00,64.14,64.24,64.12,64.16,37857.0,56.6445,56.7328,56.6268,56.6621,37857.0
2016-09-21 11:10:00,64.15,64.21,64.12,64.15,43192.0,56.6533,56.7063,56.6268,56.6533,43192.0
2016-09-21 11:20:00,64.15,64.18,64.1,64.17,63721.0,56.6533,56.6798,56.6091,56.6709,63721.0
2016-09-21 11:30:00,64.17,64.18,64.06,64.13,159377.0,56.6709,56.6798,56.5738,56.6356,159377.0
2016-09-21 11:40:00,64.13,64.14,64.07,64.11,64358.0,56.6356,56.6445,56.5826,56.618,64358.0
2016-09-21 11:50:00,64.12,64.17,64.08,64.15,70045.0,56.6268,56.6709,56.5915,56.6533,70045.0
2016-09-21 12:00:00,64.15,64.17,64.09,64.09,49878.0,56.6533,56.6709,56.6003,56.6003,49878.0
2016-09-21 12:10:00,64.1,64.12,63.9,63.91,63635.0,56.6091,56.6268,56.4325,56.4413,63635.0
2016-09-21 12:20:00,63.91,63.96,63.85,63.88,51387.0,56.4413,56.4855,56.3883,56.4148,51387.0
2016-09-21 12:30:00,63.88,63.91,63.85,63.88,43386.0,56.4148,56.4413,56.3883,56.4148,43386.0
2016-09-21 12:40:00,63.88,63.92,63.86,63.88,43694.0,56.4148,56.4502,56.3972,56.4148,43694.0
2016-09-21 12:50:00,63.88,63.98,63.88,63.95,56548.0,56.4148,56.5032,56.4148,56.4767,56548.0
2016-09-21 13:00:00,63.95,64.07,63.93,63.95,73301.0,56.4767,56.5826,56.459,56.4767,73301.0
2016-09-21 13:10:00,63.95,63.96,63.88,63.92,29092.0,56.4767,56.4855,56.4148,56.4502,29092.0
2016-09-21 13:20:00,63.92,63.93,63.86,63.88,39831.0,56.4502,56.459,56.3972,56.4148,39831.0
2016-09-21 13:30:00,63.88,63.95,63.86,63.93,42911.0,56.4148,56.4767,56.3972,56.459,42911.0
2016-09-21 13:40:00,63.92,63.96,63.87,63.87,61900.0,56.4502,56.4855,56.406,56.406,61900.0
2016-09-21 13:50:00,63.87,63.91,63.81,63.88,87550.0,56.406,56.4413,56.353,56.4148,87550.0
2016-09-21 14:00:00,63.87,64.16,63.79,63.96,142081.0,56.406,56.6621,56.3354,56.4855,142081.0
2016-09-21 14:10:00,63.97,64.03,63.8,63.85,123384.0,56.4943,56.5473,56.3442,56.3883,123384.0
2016-09-21 14:20:00,63.84,63.93,63.72,63.74,139140.0,56.3795,56.459,56.2735,56.2912,139140.0
2016-09-21 14:30:00,63.74,63.94,63.73,63.87,92251.0,56.2912,56.4678,56.2824,56.406,92251.0
2016-09-21 14:40:00,63.86,63.97,63.84,63.91,94239.0,56.3972,56.4943,56.3795,56.4413,94239.0
2016-09-21 14:50:00,63.91,64.07,63.89,64.01,75155.0,56.4413,56.5826,56.4237,56.5296,75155.0
2016-09-21 15:00:00,64.01,64.11,63.95,64.09,85905.0,56.5296,56.618,56.4767,56.6003,85905.0
2016-09-21 15:10:00,64.09,64.21,64.08,64.14,88602.0,56.6003,56.7063,56.5915,56.6445,88602.0
2016-09-21 15:20:00,64.13,64.18,64.11,64.13,93630.0,56.6356,56.6798,56.618,56.6356,93630.0
2016-09-21 15:30:00,64.12,64.22,64.12,64.21,110251.0,56.6268,56.7151,56.6268,56.7063,110251.0
2016-09-21 15:40:00,64.22,64.36,64.2,64.32,107387.0,56.7151,56.8387,56.6974,56.8034,107387.0
2016-09-21 15:50:00,64.32,64.36,64.25,64.27,195520.0,56.8034,56.8387,56.7416,56.7593,195520.0
2016-09-22 09:30:00,64.35,64.62,64.33,64.6,127194.0,56.8299,57.0684,56.8123,57.0507,127194.0
2016-09-22 09:40:00,64.56,64.74,64.55,64.73,90913.0,57.0154,57.1743,57.0065,57.1655,90913.0
2016-09-22 09:50:00,64.73,64.96,64.69,64.96,92109.0,57.1655,57.3686,57.1302,57.3686,92109.0
2016-09-22 10:00:00,64.96,64.97,64.86,64.86,64854.0,57.3686,57.3775,57.2803,57.2803,64854.0
2016-09-22 10:10:00,64.86,64.96,64.85,64.95,63091.0,57.2803,57.3686,57.2715,57.3598,63091.0
2016-09-22 10:20:00,64.94,64.94,64.86,64.94,27256.0,57.351,57.351,57.2803,57.351,27256.0
2016-09-22 10:30:00,64.94,65.05,64.94,65.02,59200.0,57.351,57.4481,57.351,57.4216,59200.0
2016-09-22 10:40:00,65.01,65.08,64.99,65.05,77766.0,57.4128,57.4746,57.3951,57.4481,77766.0
2016-09-22 10:50:00,65.05,65.06,64.94,64.97,54697.0,57.4481,57.4569,57.351,57.3775,54697.0
2016-09-22 11:00:00,64.98,65.01,64.88,64.9,61625.0,57.3863,57.4128,57.298,57.3156,61625.0
2016-09-22 11:10:00,64.89,64.89,64.83,64.85,36580.0,57.3068,57.3068,57.2538,57.2715,36580.0
2016-09-22 11:20:00,64.85,64.85,64.77,64.78,56082.0,57.2715,57.2715,57.2008,57.2097,56082.0
2016-09-22 11:30:00,64.78,64.85,64.75,64.83,54653.0,57.2097,57.2715,57.1832,57.2538,54653.0
2016-09-22 11:40:00,64.83,64.87,64.73,64.74,69888.0,57.2538,57.2891,57.1655,57.1743,69888.0
2016-09-22 11:50:00,64.74,64.75,64.63,64.65,44952.0,57.1743,57.1832,57.0772,57.0949,44952.0
2016-09-22 12:00:00,64.65,64.7,64.6,64.6,37878.0,57.0949,57.139,57.0507,57.0507,37878.0
2016-09-22 12:10:00,64.6,64.65,64.58,64.65,61358.0,57.0507,57.0949,57.033,57.0949,61358.0
2016-09-22 12:20:00,64.65,64.72,64.63,64.71,32415.0,57.0949,57.1567,57.0772,57.1478,32415.0
2016-09-22 12:30:00,64.71,64.73,64.69,64.7,28225.0,57.1478,57.1655,57.1302,57.139,28225.0
2016-09-22 12:40:00,64.7,64.74,64.69,64.73,55371.0,57.139,57.1743,57.1302,57.1655,55371.0
2016-09-22 12:50:00,64.73,64.75,64.72,64.75,22863.0,57.1655,57.1832,57.1567,57.1832,22863.0
2016-09-22 13:00:00,64.75,64.83,64.75,64.81,32450.0,57.1832,57.2538,57.1832,57.2362,32450.0
2016-09-22 13:10:00,64.81,64.82,64.79,64.79,35279.0,57.2362,57.245,57.2185,57.2185,35279.0
2016-09-22 13:20:00,64.79,64.82,64.76,64.77,35068.0,57.2185,57.245,57.192,57.2008,35068.0
2016-09-22 13:30:00,64.78,64.8,64.74,64.77,37121.0,57.2097,57.2273,57.1743,57.2008,37121.0
2016-09-22 13:40:00,64.77,64.78,64.73,64.74,18783.0,57.2008,57.2097,57.1655,57.1743,18783.0
2016-09-22 13:50:00,64.75,64.75,64.7,64.73,21861.0,57.1832,57.1832,57.139,57.1655,21861.0
2016-09-22 14:00:00,64.74,64.75,64.68,64.7,107887.0,57.1743,57.1832,57.1214,57.139,107887.0
2016-09-22 14:10:00,64.7,64.71,64.49,64.49,121160.0,57.139,57.1478,56.9536,56.9536,121160.0
2016-09-22 14:20:00,64.5,64.65,64.44,64.63,120840.0,56.9624,57.0949,56.9094,57.0772,120840.0
2016-09-22 14:30:00,64.62,64.66,64.57,64.64,48146.0,57.0684,57.1037,57.0242,57.086,48146.0
2016-09-22 14:40:00,64.65,64.69,64.62,64.68,55244.0,57.0949,57.1302,57.0684,57.1214,55244.0
2016-09-22 14:50:00,64.67,64.73,64.62,64.72,58493.0,57.1125,57.1655,57.0684,57.1567,58493.0
2016-09-22 15:00:00,64.72,64.76,64.69,64.71,80348.0,57.1567,57.192,57.1302,57.1478,80348.0
2016-09-22 15:10:00,64.71,64.73,64.69,64.72,39771.0,57.1478,57.1655,57.1302,57.1567,39771.0
2016-09-22 15:20:00,64.72,64.77,64.69,64.76,75588.0,57.1567,57.2008,57.1302,57.192,75588.0
2016-09-22 15:30:00,64.75,64.77,64.72,64.73,101351.0,57.1832,57.2008,57.1567,57.1655,101351.0
2016-09-22 15:40:00,64.73,64.74,64.59,64.62,150082.0,57.1655,57.1743,57.0419,57.0684,150082.0
2016-09-22 15:50:00,64.62,64.66,64.57,64.6,321036.0,57.0684,57.1037,57.0242,57.0507,321036.0
2016-09-23 09:30:00,64.51,64.83,64.4,64.62,139825.0,56.9712,57.2538,56.8741,57.0684,139825.0
2016-09-23 09:40:00,64.61,64.64,64.42,64.5,88353.0,57.0595,57.086,56.8917,56.9624,88353.0
2016-09-23 09:50:00,64.51,64.64,64.48,64.63,96147.0,56.9712,57.086,56.9447,57.0772,96147.0
2016-09-23 10:00:00,64.64,64.65,64.5,64.6,73028.0,57.086,57.0949,56.9624,57.0507,73028.0
2016-09-23 10:10:00,64.59,64.68,64.56,64.63,91681.0,57.0419,57.1214,57.0154,57.0772,91681.0
2016-09-23 10:20:00,64.62,64.7,64.57,64.66,76251.0,57.0684,57.139,57.0242,57.1037,76251.0
2016-09-23 10:30:00,64.67,64.75,64.59,64.62,57230.0,57.1125,57.1832,57.0419,57.0684,57230.0
2016-09-23 10:40:00,64.62,64.7,64.61,64.66,71622.0,57.0684,57.139,57.0595,57.1037,71622.0
2016-09-23 10:50:00,64.66,64.67,64.53,64.55,61023.0,57.1037,57.1125,56.9889,57.0065,61023.0
2016-09-23 11:00:00,64.55,64.58,64.52,64.52,129854.0,57.0065,57.033,56.98,56.98,129854.0
2016-09-23 11:10:00,64.52,64.55,64.51,64.52,73685.0,56.98,57.0065,56.9712,56.98,73685.0
2016-09-23 11:20:00,64.52,64.53,64.43,64.47,127874.0,56.98,56.9889,56.9006,56.9359,127874.0
2016-09-23 11:30:00,64.47,64.59,64.46,64.58,79791.0,56.9359,57.0419,56.9271,57.033,79791.0
2016-09-23 11:40:00,64.58,64.59,64.49,64.49,70903.0,57.033,57.0419,56.9536,56.9536,70903.0
2016-09-23 11:50:00,64.5,64.51,64.39,64.41,74765.0,56.9624,56.9712,56.8652,56.8829,74765.0
2016-09-23 12:00:00,64.41,64.42,64.3,64.3,44810.0,56.8829,56.8917,56.7858,56.7858,44810.0
2016-09-23 12:10:00,64.31,64.34,64.28,64.29,68964.0,56.7946,56.8211,56.7681,56.7769,68964.0
2016-09-23 12:20:00,64.29,64.31,64.27,64.3,62360.0,56.7769,56.7946,56.7593,56.7858,62360.0
2016-09-23 12:30:00,64.3,64.3,64.2,64.2,50440.0,56.7858,56.7858,56.6974,56.6974,50440.0
2016-09-23 12:40:00,64.21,64.21,64.11,64.11,51600.0,56.7063,56.7063,56.618,56.618,51600.0
2016-09-23 12:50:00,64.11,64.23,64.1,64.2,41349.0,56.618,56.7239,56.6091,56.6974,41349.0
2016-09-23 13:00:00,64.21,64.22,64.09,64.1,37601.0,56.7063,56.7151,56.6003,56.6091,37601.0
2016-09-23 13:10:00,64.1,64.1,64.03,64.05,46049.0,56.6091,56.6091,56.5473,56.565,46049.0
2016-09-23 13:20:00,64.05,64.1,64.03,64.05,104124.0,56.565,56.6091,56.5473,56.565,104124.0
2016-09-23 13:30:00,64.05,64.05,63.99,64.03,115461.0,56.565,56.565,56.512,56.5473,115461.0
2016-09-23 13:40:00,64.03,64.05,63.94,63.96,87404.0,56.5473,56.565,56.4678,56.4855,87404.0
2016-09-23 13:50:00,63.96,63.96,63.79,63.8,168529.0,56.4855,56.4855,56.3354,56.3442,168529.0
2016-09-23 14:00:00,63.8,63.96,63.78,63.95,107177.0,56.3442,56.4855,56.3265,56.4767,107177.0
2016-09-23 14:10:00,63.96,63.99,63.9,63.9,79834.0,56.4855,56.512,56.4325,56.4325,79834.0
2016-09-23 14:20:00,63.9,64.11,63.9,64.08,150763.0,56.4325,56.618,56.4325,56.5915,150763.0
2016-09-23 14:30:00,64.08,64.12,64.06,64.09,51348.0,56.5915,56.6268,56.5738,56.6003,51348.0
2016-09-23 14:40:00,64.08,64.11,64.02,64.05,81581.0,56.5915,56.618,56.5385,56.565,81581.0
2016-09-23 14:50:00,64.05,64.15,64.02,64.15,60000.0,56.565,56.6533,56.5385,56.6533,60000.0
2016-09-23 15:00:00,64.13,64.18,64.1,64.1,74870.0,56.6356,56.6798,56.6091,56.6091,74870.0
2016-09-23 15:10:00,64.09,64.1,63.98,64.01,255252.0,56.6003,56.6091,56.5032,56.5296,255252.0
2016-09-23 15:20:00,64.01,64.02,63.94,64.0,163268.0,56.5296,56.5385,56.4678,56.5208,163268.0
2016-09-23 15:30:00,64.0,64.13,63.92,63.93,237419.0,56.5208,56.6356,56.4502,56.459,237419.0
2016-09-23 15:40:00,63.94,63.99,63.9,63.94,189189.0,56.4678,56.512,56.4325,56.4678,189189.0
2016-09-23 15:50:00,63.93,63.99,63.85,63.88,605871.0,56.459,56.512,56.3883,56.4148,605871.0
2016-09-26 09:30:00,63.44,63.48,62.88,62.94,224234.0,56.0263,56.0616,55.5317,55.5847,224234.0
2016-09-26 09:40:00,62.94,63.2,62.92,63.07,108470.0,55.5847,55.8143,55.567,55.6995,108470.0
2016-09-26 09:50:00,63.06,63.39,63.02,63.38,167266.0,55.6907,55.9821,55.6553,55.9733,167266.0
2016-09-26 10:00:00,63.37,63.39,63.24,63.3,108157.0,55.9644,55.9821,55.8496,55.9026,108157.0
2016-09-26 10:10:00,63.31,63.46,63.27,63.38,107816.0,55.9115,56.0439,55.8761,55.9733,107816.0
2016-09-26 10:20:00,63.39,63.41,63.29,63.38,65265.0,55.9821,55.9998,55.8938,55.9733,65265.0
2016-09-26 10:30:00,63.38,63.45,63.35,63.36,69148.0,55.9733,56.0351,55.9468,55.9556,69148.0
2016-09-26 10:40:00,63.36,63.46,63.36,63.4,48721.0,55.9556,56.0439,55.9556,55.9909,48721.0
2016-09-26 10:50:00,63.4,63.48,63.39,63.42,38773.0,55.9909,56.0616,55.9821,56.0086,38773.0
2016-09-26 11:00:00,63.41,63.42,63.33,63.38,45289.0,55.9998,56.0086,55.9291,55.9733,45289.0
2016-09-26 11:10:00,63.38,63.41,63.31,63.37,56949.0,55.9733,55.9998,55.9115,55.9644,56949.0
2016-09-26 11:20:00,63.38,63.39,63.23,63.27,59957.0,55.9733,55.9821,55.8408,55.8761,59957.0
2016-09-26 11:30:00,63.27,63.27,63.16,63.26,50855.0,55.8761,55.8761,55.779,55.8673,50855.0
2016-09-26 11:40:00,63.25,63.27,63.18,63.18,28455.0,55.8585,55.8761,55.7966,55.7966,28455.0
2016-09-26 11:50:00,63.19,63.21,63.15,63.2,46647.0,55.8055,55.8231,55.7701,55.8143,46647.0
2016-09-26 12:00:00,63.21,63.25,63.2,63.23,40627.0,55.8231,55.8585,55.8143,55.8408,40627.0
2016-09-26 12:10:00,63.22,63.25,63.21,63.23,32877.0,55.832,55.8585,55.8231,55.8408,32877.0
2016-09-26 12:20:00,63.24,63.25,63.21,63.21,42834.0,55.8496,55.8585,55.8231,55.8231,42834.0
2016-09-26 12:30:00,63.21,63.22,63.16,63.18,35397.0,55.8231,55.832,55.779,55.7966,35397.0
2016-09-26 12:40:00,63.18,63.18,63.13,63.14,32333.0,55.7966,55.7966,55.7525,55.7613,32333.0
2016-09-26 12:50:00,63.14,63.2,63.12,63.19,50766.0,55.7613,55.8143,55.7437,55.8055,50766.0
2016-09-26 13:00:00,63.19,63.2,63.08,63.1,47689.0,55.8055,55.8143,55.7083,55.726,47689.0
2016-09-26 13:10:00,63.1,63.12,63.04,63.04,37432.0,55.726,55.7437,55.673,55.673,37432.0
2016-09-26 13:20:00,63.04,63.08,62.98,63.0,86275.0,55.673,55.7083,55.62,55.6377,86275.0
2016-09-26 13:30:00,63.0,63.03,62.87,62.87,76709.0,55.6377,55.6642,55.5229,55.5229,76709.0
2016-09-26 13:40:00,62.87,62.92,62.85,62.87,63742.0,55.5229,55.567,55.5052,55.5229,63742.0
2016-09-26 13:50:00,62.87,62.95,62.87,62.94,47488.0,55.5229,55.5935,55.5229,55.5847,47488.0
2016-09-26 14:00:00,62.95,63.0,62.93,62.99,51315.0,55.5935,55.6377,55.5759,55.6288,51315.0
2016-09-26 14:10:00,62.99,63.01,62.97,62.98,91530.0,55.6288,55.6465,55.6112,55.62,91530.0
2016-09-26 14:20:00,62.99,62.99,62.96,62.99,70643.0,55.6288,55.6288,55.6024,55.6288,70643.0
2016-09-26 14:30:00,62.98,62.99,62.92,62.94,61633.0,55.62,55.6288,55.567,55.5847,61633.0
2016-09-26 14:40:00,62.94,63.03,62.92,63.03,135691.0,55.5847,55.6642,55.567,55.6642,135691.0
2016-09-26 14:50:00,63.02,64.13,63.01,63.66,1770905.0,55.6553,56.6356,55.6465,56.2205,1770905.0
2016-09-26 15:00:00,63.66,63.8,63.43,63.58,391300.0,56.2205,56.3442,56.0174,56.1499,391300.0
2016-09-26 15:10:00,63.59,63.64,63.53,63.57,256148.0,56.1587,56.2029,56.1057,56.1411,256148.0
2016-09-26 15:20:00,63.56,63.63,63.45,63.57,183798.0,56.1322,56.1941,56.0351,56.1411,183798.0
2016-09-26 15:30:00,63.57,63.6,63.48,63.52,180347.0,56.1411,56.1676,56.0616,56.0969,180347.0
2016-09-26 15:40:00,63.52,63.53,63.36,63.4,321372.0,56.0969,56.1057,55.9556,55.9909,321372.0
2016-09-26 15:50:00,63.39,63.47,63.35,63.43,594868.0,55.9821,56.0528,55.9468,56.0174,594868.0
2016-09-27 09:30:00,63.99,64.0,63.58,63.89,285813.0,56.512,56.5208,56.1499,56.4237,285813.0
2016-09-27 09:40:00,63.93,64.11,63.87,63.97,143152.0,56.459,56.618,56.406,56.4943,143152.0
2016-09-27 09:50:00,63.97,64.18,63.88,64.18,95038.0,56.4943,56.6798,56.4148,56.6798,95038.0
2016-09-27 10:00:00,64.18,64.36,64.17,64.21,113994.0,56.6798,56.8387,56.6709,56.7063,113994.0
2016-09-27 10:10:00,64.21,64.28,64.18,64.19,91716.0,56.7063,56.7681,56.6798,56.6886,91716.0
2016-09-27 10:20:00,64.19,64.21,64.09,64.09,57158.0,56.6886,56.7063,56.6003,56.6003,57158.0
2016-09-27 10:30:00,64.09,64.16,64.01,64.07,70158.0,56.6003,56.6621,56.5296,56.5826,70158.0
2016-09-27 10:40:00,64.07,64.15,64.02,64.14,51470.0,56.5826,56.6533,56.5385,56.6445,51470.0
2016-09-27 10:50:00,64.15,64.15,63.99,64.01,94230.0,56.6533,56.6533,56.512,56.5296,94230.0
2016-09-27 11:00:00,64.02,64.05,63.92,63.98,136367.0,56.5385,56.565,56.4502,56.5032,136367.0
2016-09-27 11:10:00,63.98,64.0,63.95,63.98,66702.0,56.5032,56.5208,56.4767,56.5032,66702.0
2016-09-27 11:20:00,63.97,64.25,63.97,64.24,110930.0,56.4943,56.7416,56.4943,56.7328,110930.0
2016-09-27 11:30:00,64.23,64.31,64.21,64.31,85488.0,56.7239,56.7946,56.7063,56.7946,85488.0
2016-09-27 11:40:00,64.3,64.31,64.17,64.18,42670.0,56.7858,56.7946,56.6709,56.6798,42670.0
2016-09-27 11:50:00,64.18,64.23,64.13,64.2,41519.0,56.6798,56.7239,56.6356,56.6974,41519.0
2016-09-27 12:00:00,64.19,64.19,64.16,64.16,27978.0,56.6886,56.6886,56.6621,56.6621,27978.0
2016-09-27 12:10:00,64.15,64.17,64.09,64.17,25217.0,56.6533,56.6709,56.6003,56.6709,25217.0
2016-09-27 12:20:00,64.17,64.42,64.15,64.38,69853.0,56.6709,56.8917,56.6533,56.8564,69853.0
2016-09-27 12:30:00,64.38,64.39,64.3,64.34,49184.0,56.8564,56.8652,56.7858,56.8211,49184.0
2016-09-27 12:40:00,64.34,64.34,64.26,64.27,46041.0,56.8211,56.8211,56.7504,56.7593,46041.0
2016-09-27 12:50:00,64.26,64.36,64.25,64.36,26168.0,56.7504,56.8387,56.7416,56.8387,26168.0
2016-09-27 13:00:00,64.35,64.38,64.31,64.35,39152.0,56.8299,56.8564,56.7946,56.8299,39152.0
2016-09-27 13:10:00,64.35,64.36,64.27,64.32,59498.0,56.8299,56.8387,56.7593,56.8034,59498.0
2016-09-27 13:20:00,64.32,64.36,64.3,64.34,29326.0,56.8034,56.8387,56.7858,56.8211,29326.0
2016-09-27 13:30:00,64.35,64.4,64.35,64.37,46435.0,56.8299,56.8741,56.8299,56.8476,46435.0
2016-09-27 13:40:00,64.37,64.4,64.35,64.35,24253.0,56.8476,56.8741,56.8299,56.8299,24253.0
2016-09-27 13:50:00,64.35,64.39,64.33,64.35,32643.0,56.8299,56.8652,56.8123,56.8299,32643.0
2016-09-27 14:00:00,64.35,64.38,64.28,64.29,65230.0,56.8299,56.8564,56.7681,56.7769,65230.0
2016-09-27 14:10:00,64.29,64.33,64.27,64.28,54004.0,56.7769,56.8123,56.7593,56.7681,54004.0
2016-09-27 14:20:00,64.29,64.35,64.28,64.34,47338.0,56.7769,56.8299,56.7681,56.8211,47338.0
2016-09-27 14:30:00,64.33,64.38,64.31,64.32,41580.0,56.8123,56.8564,56.7946,56.8034,41580.0
2016-09-27 14:40:00,64.31,64.33,64.25,64.26,44438.0,56.7946,56.8123,56.7416,56.7504,44438.0
2016-09-27 14:50:00,64.26,64.31,64.25,64.27,52198.0,56.7504,56.7946,56.7416,56.7593,52198.0
2016-09-27 15:00:00,64.27,64.37,64.27,64.37,38495.0,56.7593,56.8476,56.7593,56.8476,38495.0
2016-09-27 15:10:00,64.37,64.37,64.29,64.32,61024.0,56.8476,56.8476,56.7769,56.8034,61024.0
2016-09-27 15:20:00,64.33,64.33,64.26,64.31,89717.0,56.8123,56.8123,56.7504,56.7946,89717.0
2016-09-27 15:30:00,64.31,64.32,64.24,64.27,150240.0,56.7946,56.8034,56.7328,56.7593,150240.0
2016-09-27 15:40:00,64.28,64.34,64.28,64.3,138262.0,56.7681,56.8211,56.7681,56.7858,138262.0
2016-09-27 15:50:00,64.3,64.34,64.25,64.29,381847.0,56.7858,56.8211,56.7416,56.7769,381847.0
2016-09-28 09:30:00,64.25,64.5,64.25,64.31,91084.0,56.7416,56.9624,56.7416,56.7946,91084.0
2016-09-28 09:40:00,64.31,64.44,64.27,64.37,45602.0,56.7946,56.9094,56.7593,56.8476,45602.0
2016-09-28 09:50:00,64.36,64.39,64.28,64.34,84757.0,56.8387,56.8652,56.7681,56.8211,84757.0
2016-09-28 10:00:00,64.35,64.4,64.35,64.39,90248.0,56.8299,56.8741,56.8299,56.8652,90248.0
2016-09-28 10:10:00,64.39,64.43,64.31,64.32,74496.0,56.8652,56.9006,56.7946,56.8034,74496.0
2016-09-28 10:20:00,64.33,64.35,64.16,64.22,59442.0,56.8123,56.8299,56.6621,56.7151,59442.0
2016-09-28 10:30:00,64.22,64.34,64.08,64.09,81055.0,56.7151,56.8211,56.5915,56.6003,81055.0
2016-09-28 10:40:00,64.08,64.15,63.94,63.94,96279.0,56.5915,56.6533,56.4678,56.4678,96279.0
2016-09-28 10:50:00,63.95,64.05,63.85,63.98,85939.0,56.4767,56.565,56.3883,56.5032,85939.0
2016-09-28 11:00:00,63.98,63.98,63.77,63.78,70670.0,56.5032,56.5032,56.3177,56.3265,70670.0
2016-09-28 11:10:00,63.79,63.88,63.73,63.88,72522.0,56.3354,56.4148,56.2824,56.4148,72522.0
2016-09-28 11:20:00,63.88,63.93,63.83,63.85,51247.0,56.4148,56.459,56.3707,56.3883,51247.0
2016-09-28 11:30:00,63.86,63.91,63.8,63.86,67110.0,56.3972,56.4413,56.3442,56.3972,67110.0
2016-09-28 11:40:00,63.86,63.96,63.86,63.93,47015.0,56.3972,56.4855,56.3972,56.459,47015.0
2016-09-28 11:50:00,63.94,64.01,63.92,64.01,115488.0,56.4678,56.5296,56.4502,56.5296,115488.0
2016-09-28 12:00:00,64.02,64.02,63.91,63.91,57223.0,56.5385,56.5385,56.4413,56.4413,57223.0
2016-09-28 12:10:00,63.92,64.04,63.91,63.97,47610.0,56.4502,56.5561,56.4413,56.4943,47610.0
2016-09-28 12:20:00,63.98,64.0,63.94,63.94,31851.0,56.5032,56.5208,56.4678,56.4678,31851.0
2016-09-28 12:30:00,63.94,63.95,63.83,63.84,49114.0,56.4678,56.4767,56.3707,56.3795,49114.0
2016-09-28 12:40:00,63.84,63.92,63.82,63.88,44186.0,56.3795,56.4502,56.3619,56.4148,44186.0
2016-09-28 12:50:00,63.87,63.94,63.87,63.89,34904.0,56.406,56.4678,56.406,56.4237,34904.0
2016-09-28 13:00:00,63.89,63.9,63.83,63.86,43347.0,56.4237,56.4325,56.3707,56.3972,43347.0
2016-09-28 13:10:00,63.87,63.9,63.81,63.84,32234.0,56.406,56.4325,56.353,56.3795,32234.0
2016-09-28 13:20:00,63.84,63.95,63.84,63.93,41286.0,56.3795,56.4767,56.3795,56.459,41286.0
2016-09-28 13:30:00,63.93,64.01,63.93,63.94,35366.0,56.459,56.5296,56.459,56.4678,35366.0
2016-09-28 13:40:00,63.95,64.0,63.89,63.95,59205.0,56.4767,56.5208,56.4237,56.4767,59205.0
2016-09-28 13:50:00,63.95,63.96,63.88,63.89,42169.0,56.4767,56.4855,56.4148,56.4237,42169.0
2016-09-28 14:00:00,63.89,63.99,63.88,63.98,41034.0,56.4237,56.512,56.4148,56.5032,41034.0
2016-09-28 14:10:00,63.99,64.15,63.98,64.13,81544.0,56.512,56.6533,56.5032,56.6356,81544.0
2016-09-28 14:20:00,64.13,64.22,64.07,64.2,107238.0,56.6356,56.7151,56.5826,56.6974,107238.0
2016-09-28 14:30:00,64.2,64.22,64.08,64.08,89726.0,56.6974,56.7151,56.5915,56.5915,89726.0
2016-09-28 14:40:00,64.09,64.18,64.05,64.18,122441.0,56.6003,56.6798,56.565,56.6798,122441.0
2016-09-28 14:50:00,64.18,64.21,64.12,64.14,56885.0,56.6798,56.7063,56.6268,56.6445,56885.0
2016-09-28 15:00:00,64.14,64.2,64.14,64.19,77884.0,56.6445,56.6974,56.6445,56.6886,77884.0
2016-09-28 15:10:00,64.19,64.2,64.12,64.14,66618.0,56.6886,56.6974,56.6268,56.6445,66618.0
2016-09-28 15:20:00,64.14,64.19,64.12,64.13,64007.0,56.6445,56.6886,56.6268,56.6356,64007.0
2016-09-28 15:30:00,64.14,64.2,64.12,64.2,104602.0,56.6445,56.6974,56.6268,56.6974,104602.0
2016-09-28 15:40:00,64.2,64.27,64.19,64.2,171930.0,56.6974,56.7593,56.6886,56.6974,171930.0
2016-09-28 15:50:00,64.2,64.28,64.19,64.22,357780.0,56.6974,56.7681,56.6886,56.7151,357780.0
2016-09-29 09:30:00,64.21,64.5,64.15,64.37,89832.0,56.7063,56.9624,56.6533,56.8476,89832.0
2016-09-29 09:40:00,64.34,64.49,64.33,64.43,69566.0,56.8211,56.9536,56.8123,56.9006,69566.0
2016-09-29 09:50:00,64.42,64.64,64.4,64.61,66622.0,56.8917,57.086,56.8741,57.0595,66622.0
2016-09-29 10:00:00,64.61,64.76,64.58,64.75,220577.0,57.0595,57.192,57.033,57.1832,220577.0
2016-09-29 10:10:00,64.75,64.76,64.53,64.71,117319.0,57.1832,57.192,56.9889,57.1478,117319.0
2016-09-29 10:20:00,64.71,64.81,64.69,64.79,80285.0,57.1478,57.2362,57.1302,57.2185,80285.0
2016-09-29 10:30:00,64.79,64.8,64.71,64.72,85031.0,57.2185,57.2273,57.1478,57.1567,85031.0
2016-09-29 10:40:00,64.72,64.74,64.61,64.68,100213.0,57.1567,57.1743,57.0595,57.1214,100213.0
2016-09-29 10:50:00,64.69,64.69,64.55,64.55,55201.0,57.1302,57.1302,57.0065,57.0065,55201.0
2016-09-29 11:00:00,64.55,64.58,64.48,64.5,60032.0,57.0065,57.033,56.9447,56.9624,60032.0
2016-09-29 11:10:00,64.5,64.5,64.28,64.36,68340.0,56.9624,56.9624,56.7681,56.8387,68340.0
2016-09-29 11:20:00,64.37,64.45,64.33,64.42,42175.0,56.8476,56.9182,56.8123,56.8917,42175.0
2016-09-29 11:30:00,64.41,64.5,64.41,64.41,33916.0,56.8829,56.9624,56.8829,56.8829,33916.0
2016-09-29 11:40:00,64.41,64.45,64.31,64.32,31757.0,56.8829,56.9182,56.7946,56.8034,31757.0
2016-09-29 11:50:00,64.32,64.36,64.26,64.28,136175.0,56.8034,56.8387,56.7504,56.7681,136175.0
2016-09-29 12:00:00,64.28,64.43,64.27,64.43,76107.0,56.7681,56.9006,56.7593,56.9006,76107.0
2016-09-29 12:10:00,64.43,64.5,64.43,64.47,24721.0,56.9006,56.9624,56.9006,56.9359,24721.0
2016-09-29 12:20:00,64.46,64.54,64.44,64.46,41294.0,56.9271,56.9977,56.9094,56.9271,41294.0
2016-09-29 12:30:00,64.45,64.47,64.21,64.21,52280.0,56.9182,56.9359,56.7063,56.7063,52280.0
2016-09-29 12:40:00,64.2,64.2,63.83,63.83,96918.0,56.6974,56.6974,56.3707,56.3707,96918.0
2016-09-29 12:50:00,63.82,63.82,63.6,63.65,105390.0,56.3619,56.3619,56.1676,56.2117,105390.0
2016-09-29 13:00:00,63.65,63.66,63.35,63.5,112956.0,56.2117,56.2205,55.9468,56.0792,112956.0
2016-09-29 13:10:00,63.5,63.58,63.4,63.49,103081.0,56.0792,56.1499,55.9909,56.0704,103081.0
2016-09-29 13:20:00,63.48,63.52,63.41,63.47,44311.0,56.0616,56.0969,55.9998,56.0528,44311.0
2016-09-29 13:30:00,63.45,63.57,63.41,63.5,38672.0,56.0351,56.1411,55.9998,56.0792,38672.0
2016-09-29 13:40:00,63.51,63.51,63.3,63.37,55077.0,56.0881,56.0881,55.9026,55.9644,55077.0
2016-09-29 13:50:00,63.37,63.38,62.96,63.04,111716.0,55.9644,55.9733,55.6024,55.673,111716.0
2016-09-29 14:00:00,63.04,63.25,63.03,63.2,49347.0,55.673,55.8585,55.6642,55.8143,49347.0
2016-09-29 14:10:00,63.21,63.4,63.12,63.35,49183.0,55.8231,55.9909,55.7437,55.9468,49183.0
2016-09-29 14:20:00,63.38,63.58,63.34,63.56,115445.0,55.9733,56.1499,55.9379,56.1322,115445.0
2016-09-29 14:30:00,63.55,63.7,63.5,63.64,53087.0,56.1234,56.2559,56.0792,56.2029,53087.0
2016-09-29 14:40:00,63.65,63.72,63.56,63.7,93427.0,56.2117,56.2735,56.1322,56.2559,93427.0
2016-09-29 14:50:00,63.69,63.73,63.56,63.59,59486.0,56.247,56.2824,56.1322,56.1587,59486.0
2016-09-29 15:00:00,63.58,63.62,63.48,63.59,76915.0,56.1499,56.1852,56.0616,56.1587,76915.0
2016-09-29 15:10:00,63.58,63.6,63.5,63.52,69052.0,56.1499,56.1676,56.0792,56.0969,69052.0
2016-09-29 15:20:00,63.52,63.54,63.36,63.52,65103.0,56.0969,56.1146,55.9556,56.0969,65103.0
2016-09-29 15:30:00,63.52,63.65,63.49,63.65,106869.0,56.0969,56.2117,56.0704,56.2117,106869.0
2016-09-29 15:40:00,63.65,63.68,63.5,63.52,133325.0,56.2117,56.2382,56.0792,56.0969,133325.0
2016-09-29 15:50:00,63.52,63.53,63.36,63.37,358497.0,56.0969,56.1057,55.9556,55.9644,358497.0
2016-09-30 09:30:00,63.78,64.16,63.73,63.92,131128.0,56.3265,56.6621,56.2824,56.4502,131128.0
2016-09-30 09:40:00,63.92,63.99,63.72,63.87,66114.0,56.4502,56.512,56.2735,56.406,66114.0
2016-09-30 09:50:00,63.87,63.87,63.63,63.76,45094.0,56.406,56.406,56.1941,56.3089,45094.0
2016-09-30 10:00:00,63.8,63.85,63.7,63.76,56717.0,56.3442,56.3883,56.2559,56.3089,56717.0
2016-09-30 10:10:00,63.77,63.81,63.64,63.7,81235.0,56.3177,56.353,56.2029,56.2559,81235.0
2016-09-30 10:20:00,63.7,63.84,63.67,63.81,52262.0,56.2559,56.3795,56.2294,56.353,52262.0
2016-09-30 10:30:00,63.82,63.87,63.78,63.79,37188.0,56.3619,56.406,56.3265,56.3354,37188.0
2016-09-30 10:40:00,63.79,63.9,63.78,63.83,29958.0,56.3354,56.4325,56.3265,56.3707,29958.0
2016-09-30 10:50:00,63.84,63.92,63.82,63.92,30064.0,56.3795,56.4502,56.3619,56.4502,30064.0
2016-09-30 11:00:00,63.92,64.11,63.92,64.11,51794.0,56.4502,56.618,56.4502,56.618,51794.0
2016-09-30 11:10:00,64.13,64.37,64.12,64.17,109899.0,56.6356,56.8476,56.6268,56.6709,109899.0
2016-09-30 11:20:00,64.18,64.25,64.12,64.22,84504.0,56.6798,56.7416,56.6268,56.7151,84504.0
2016-09-30 11:30:00,64.23,64.3,64.14,64.14,49146.0,56.7239,56.7858,56.6445,56.6445,49146.0
2016-09-30 11:40:00,64.15,64.2,64.12,64.17,31643.0,56.6533,56.6974,56.6268,56.6709,31643.0
2016-09-30 11:50:00,64.17,64.19,64.09,64.1,43186.0,56.6709,56.6886,56.6003,56.6091,43186.0
2016-09-30 12:00:00,64.09,64.17,64.05,64.15,41466.0,56.6003,56.6709,56.565,56.6533,41466.0
2016-09-30 12:10:00,64.17,64.17,64.08,64.13,37197.0,56.6709,56.6709,56.5915,56.6356,37197.0
2016-09-30 12:20:00,64.13,64.16,64.1,64.13,29348.0,56.6356,56.6621,56.6091,56.6356,29348.0
2016-09-30 12:30:00,64.14,64.17,64.13,64.17,20760.0,56.6445,56.6709,56.6356,56.6709,20760.0
2016-09-30 12:40:00,64.17,64.18,64.08,64.11,29446.0,56.6709,56.6798,56.5915,56.618,29446.0
2016-09-30 12:50:00,64.12,64.17,64.1,64.15,46823.0,56.6268,56.6709,56.6091,56.6533,46823.0
2016-09-30 13:00:00,64.14,64.21,64.13,64.2,89562.0,56.6445,56.7063,56.6356,56.6974,89562.0
2016-09-30 13:10:00,64.2,64.23,64.15,64.16,27329.0,56.6974,56.7239,56.6533,56.6621,27329.0
2016-09-30 13:20:00,64.16,64.19,64.11,64.12,31595.0,56.6621,56.6886,56.618,56.6268,31595.0
2016-09-30 13:30:00,64.12,64.14,64.07,64.13,26217.0,56.6268,56.6445,56.5826,56.6356,26217.0
2016-09-30 13:40:00,64.13,64.18,64.09,64.15,33843.0,56.6356,56.6798,56.6003,56.6533,33843.0
2016-09-30 13:50:00,64.16,64.2,64.15,64.19,30595.0,56.6621,56.6974,56.6533,56.6886,30595.0
2016-09-30 14:00:00,64.19,64.23,64.14,64.15,50455.0,56.6886,56.7239,56.6445,56.6533,50455.0
2016-09-30 14:10:00,64.14,64.23,64.14,64.18,40521.0,56.6445,56.7239,56.6445,56.6798,40521.0
2016-09-30 14:20:00,64.18,64.2,64.15,64.16,41837.0,56.6798,56.6974,56.6533,56.6621,41837.0
2016-09-30 14:30:00,64.17,64.23,64.17,64.23,48286.0,56.6709,56.7239,56.6709,56.7239,48286.0
2016-09-30 14:40:00,64.23,64.26,64.19,64.23,75522.0,56.7239,56.7504,56.6886,56.7239,75522.0
2016-09-30 14:50:00,64.23,64.26,64.21,64.26,79923.0,56.7239,56.7504,56.7063,56.7504,79923.0
2016-09-30 15:00:00,64.25,64.31,64.25,64.31,50618.0,56.7416,56.7946,56.7416,56.7946,50618.0
2016-09-30 15:10:00,64.3,64.32,64.25,64.25,83725.0,56.7858,56.8034,56.7416,56.7416,83725.0
2016-09-30 15:20:00,64.26,64.28,64.21,64.24,78694.0,56.7504,56.7681,56.7063,56.7328,78694.0
2016-09-30 15:30:00,64.25,64.32,64.23,64.27,110204.0,56.7416,56.8034,56.7239,56.7593,110204.0
2016-09-30 15:40:00,64.27,64.35,64.2,64.25,204478.0,56.7593,56.8299,56.6974,56.7416,204478.0
2016-09-30 15:50:00,64.25,64.26,64.01,64.04,618590.0,56.7416,56.7504,56.5296,56.5561,618590.0
2016-10-03 09:30:00,63.83,64.03,63.66,63.79,103639.0,56.3707,56.5473,56.2205,56.3354,103639.0
2016-10-03 09:40:00,63.8,64.05,63.56,63.59,49660.0,56.3442,56.565,56.1322,56.1587,49660.0
2016-10-03 09:50:00,63.59,63.75,63.55,63.63,48046.0,56.1587,56.3,56.1234,56.1941,48046.0
2016-10-03 10:00:00,63.65,63.93,63.62,63.71,50223.0,56.2117,56.459,56.1852,56.2647,50223.0
2016-10-03 10:10:00,63.7,63.84,63.67,63.68,69572.0,56.2559,56.3795,56.2294,56.2382,69572.0
2016-10-03 10:20:00,63.69,63.73,63.64,63.67,62200.0,56.247,56.2824,56.2029,56.2294,62200.0
2016-10-03 10:30:00,63.66,63.82,63.64,63.8,53132.0,56.2205,56.3619,56.2029,56.3442,53132.0
2016-10-03 10:40:00,63.8,63.94,63.76,63.93,49788.0,56.3442,56.4678,56.3089,56.459,49788.0
2016-10-03 10:50:00,63.95,63.99,63.91,63.91,59813.0,56.4767,56.512,56.4413,56.4413,59813.0
2016-10-03 11:00:00,63.92,63.93,63.83,63.87,89336.0,56.4502,56.459,56.3707,56.406,89336.0
2016-10-03 11:10:00,63.88,63.94,63.82,63.86,43380.0,56.4148,56.4678,56.3619,56.3972,43380.0
2016-10-03 11:20:00,63.86,63.98,63.86,63.92,33369.0,56.3972,56.5032,56.3972,56.4502,33369.0
2016-10-03 11:30:00,63.92,63.92,63.8,63.84,39642.0,56.4502,56.4502,56.3442,56.3795,39642.0
2016-10-03 11:40:00,63.84,63.89,63.8,63.8,37991.0,56.3795,56.4237,56.3442,56.3442,37991.0
2016-10-03 11:50:00,63.8,63.83,63.7,63.81,66658.0,56.3442,56.3707,56.2559,56.353,66658.0
2016-10-03 12:00:00,63.8,63.87,63.77,63.82,33937.0,56.3442,56.406,56.3177,56.3619,33937.0
2016-10-03 12:10:00,63.82,63.82,63.7,63.73,32491.0,56.3619,56.3619,56.2559,56.2824,32491.0
2016-10-03 12:20:00,63.73,63.73,63.62,63.66,37815.0,56.2824,56.2824,56.1852,56.2205,37815.0
2016-10-03 12:30:00,63.66,63.67,63.59,63.6,30366.0,56.2205,56.2294,56.1587,56.1676,30366.0
2016-10-03 12:40:00,63.61,63.64,63.55,63.57,20398.0,56.1764,56.2029,56.1234,56.1411,20398.0
2016-10-03 12:50:00,63.57,63.64,63.55,63.63,27123.0,56.1411,56.2029,56.1234,56.1941,27123.0
2016-10-03 13:00:00,63.65,63.66,63.58,63.59,26537.0,56.2117,56.2205,56.1499,56.1587,26537.0
2016-10-03 13:10:00,63.6,63.64,63.54,63.62,31397.0,56.1676,56.2029,56.1146,56.1852,31397.0
2016-10-03 13:20:00,63.63,63.73,63.63,63.72,76233.0,56.1941,56.2824,56.1941,56.2735,76233.0
2016-10-03 13:30:00,63.71,63.78,63.7,63.73,46972.0,56.2647,56.3265,56.2559,56.2824,46972.0
2016-10-03 13:40:00,63.71,63.75,63.71,63.75,44829.0,56.2647,56.3,56.2647,56.3,44829.0
2016-10-03 13:50:00,63.74,63.75,63.68,63.69,40222.0,56.2912,56.3,56.2382,56.247,40222.0
2016-10-03 14:00:00,63.69,63.79,63.69,63.75,32898.0,56.247,56.3354,56.247,56.3,32898.0
2016-10-03 14:10:00,63.74,63.77,63.71,63.74,57779.0,56.2912,56.3177,56.2647,56.2912,57779.0
2016-10-03 14:20:00,63.75,63.77,63.68,63.7,30153.0,56.3,56.3177,56.2382,56.2559,30153.0
2016-10-03 14:30:00,63.69,63.74,63.63,63.63,28110.0,56.247,56.2912,56.1941,56.1941,28110.0
2016-10-03 14:40:00,63.64,63.64,63.58,63.61,33976.0,56.2029,56.2029,56.1499,56.1764,33976.0
2016-10-03 14:50:00,63.61,63.7,63.58,63.7,45801.0,56.1764,56.2559,56.1499,56.2559,45801.0
2016-10-03 15:00:00,63.69,63.69,63.62,63.66,87126.0,56.247,56.247,56.1852,56.2205,87126.0
2016-10-03 15:10:00,63.67,63.79,63.66,63.79,31207.0,56.2294,56.3354,56.2205,56.3354,31207.0
2016-10-03 15:20:00,63.79,63.8,63.72,63.76,45764.0,56.3354,56.3442,56.2735,56.3089,45764.0
2016-10-03 15:30:00,63.76,63.83,63.74,63.8,67568.0,56.3089,56.3707,56.2912,56.3442,67568.0
2016-10-03 15:40:00,63.81,63.93,63.79,63.86,116064.0,56.353,56.459,56.3354,56.3972,116064.0
2016-10-03 15:50:00,63.85,63.87,63.76,63.8,184284.0,56.3883,56.406,56.3089,56.3442,184284.0
2016-10-04 09:30:00,63.84,64.32,63.84,64.28,73240.0,56.3795,56.8034,56.3795,56.7681,73240.0
2016-10-04 09:40:00,64.3,64.38,64.09,64.11,63328.0,56.7858,56.8564,56.6003,56.618,63328.0
2016-10-04 09:50:00,64.14,64.19,64.09,64.15,73952.0,56.6445,56.6886,56.6003,56.6533,73952.0
2016-10-04 10:00:00,64.14,64.2,64.03,64.07,73206.0,56.6445,56.6974,56.5473,56.5826,73206.0
2016-10-04 10:10:00,64.06,64.06,63.78,63.85,136944.0,56.5738,56.5738,56.3265,56.3883,136944.0
2016-10-04 10:20:00,63.85,64.01,63.83,63.98,60294.0,56.3883,56.5296,56.3707,56.5032,60294.0
2016-10-04 10:30:00,63.99,64.15,63.98,64.14,65023.0,56.512,56.6533,56.5032,56.6445,65023.0
2016-10-04 10:40:00,64.14,64.29,64.13,64.27,87785.0,56.6445,56.7769,56.6356,56.7593,87785.0
2016-10-04 10:50:00,64.27,64.31,64.14,64.24,117305.0,56.7593,56.7946,56.6445,56.7328,117305.0
2016-10-04 11:00:00,64.23,64.26,63.96,64.05,96989.0,56.7239,56.7504,56.4855,56.565,96989.0
2016-10-04 11:10:00,64.06,64.11,63.9,63.96,77896.0,56.5738,56.618,56.4325,56.4855,77896.0
2016-10-04 11:20:00,63.97,64.18,63.94,64.15,49772.0,56.4943,56.6798,56.4678,56.6533,49772.0
2016-10-04 11:30:00,64.15,64.37,64.11,64.18,84925.0,56.6533,56.8476,56.618,56.6798,84925.0
2016-10-04 11:40:00,64.18,64.33,64.13,64.29,85786.0,56.6798,56.8123,56.6356,56.7769,85786.0
2016-10-04 11:50:00,64.28,64.31,64.09,64.14,48652.0,56.7681,56.7946,56.6003,56.6445,48652.0
2016-10-04 12:00:00,64.14,64.25,64.12,64.15,54510.0,56.6445,56.7416,56.6268,56.6533,54510.0
2016-10-04 12:10:00,64.14,64.33,64.1,64.25,72828.0,56.6445,56.8123,56.6091,56.7416,72828.0
2016-10-04 12:20:00,64.25,64.27,64.2,64.23,39313.0,56.7416,56.7593,56.6974,56.7239,39313.0
2016-10-04 12:30:00,64.23,64.26,64.11,64.2,65366.0,56.7239,56.7504,56.618,56.6974,65366.0
2016-10-04 12:40:00,64.2,64.26,64.13,64.16,46402.0,56.6974,56.7504,56.6356,56.6621,46402.0
2016-10-04 12:50:00,64.16,64.17,64.05,64.07,47992.0,56.6621,56.6709,56.565,56.5826,47992.0
2016-10-04 13:00:00,64.07,64.09,63.89,63.9,57300.0,56.5826,56.6003,56.4237,56.4325,57300.0
2016-10-04 13:10:00,63.91,63.98,63.9,63.96,28281.0,56.4413,56.5032,56.4325,56.4855,28281.0
2016-10-04 13:20:00,63.96,63.96,63.73,63.83,52365.0,56.4855,56.4855,56.2824,56.3707,52365.0
2016-10-04 13:30:00,63.84,63.89,63.78,63.87,71418.0,56.3795,56.4237,56.3265,56.406,71418.0
2016-10-04 13:40:00,63.87,63.89,63.82,63.88,32295.0,56.406,56.4237,56.3619,56.4148,32295.0
2016-10-04 13:50:00,63.89,63.89,63.77,63.82,44030.0,56.4237,56.4237,56.3177,56.3619,44030.0
2016-10-04 14:00:00,63.81,63.95,63.8,63.93,54910.0,56.353,56.4767,56.3442,56.459,54910.0
2016-10-04 14:10:00,63.92,63.96,63.82,63.83,105559.0,56.4502,56.4855,56.3619,56.3707,105559.0
2016-10-04 14:20:00,63.83,63.85,63.71,63.79,73053.0,56.3707,56.3883,56.2647,56.3354,73053.0
2016-10-04 14:30:00,63.79,63.93,63.78,63.91,69126.0,56.3354,56.459,56.3265,56.4413,69126.0
2016-10-04 14:40:00,63.9,63.96,63.88,63.89,82280.0,56.4325,56.4855,56.4148,56.4237,82280.0
2016-10-04 14:50:00,63.89,63.93,63.81,63.82,68192.0,56.4237,56.459,56.353,56.3619,68192.0
2016-10-04 15:00:00,63.82,63.9,63.8,63.89,86811.0,56.3619,56.4325,56.3442,56.4237,86811.0
2016-10-04 15:10:00,63.89,63.94,63.85,63.93,163556.0,56.4237,56.4678,56.3883,56.459,163556.0
2016-10-04 15:20:00,63.93,64.1,63.93,64.1,149777.0,56.459,56.6091,56.459,56.6091,149777.0
2016-10-04 15:30:00,64.1,64.1,64.03,64.08,90288.0,56.6091,56.6091,56.5473,56.5915,90288.0
2016-10-04 15:40:00,64.08,64.12,63.99,64.0,132487.0,56.5915,56.6268,56.512,56.5208,132487.0
2016-10-04 15:50:00,63.99,64.01,63.9,63.92,253642.0,56.512,56.5296,56.4325,56.4502,253642.0
2016-10-05 09:30:00,63.77,64.07,63.69,63.95,125876.0,56.5977,56.864,56.5267,56.7575,125876.0
2016-10-05 09:40:00,63.96,64.04,63.91,64.01,80439.0,56.7663,56.8373,56.722,56.8107,80439.0
2016-10-05 09:50:00,64.02,64.06,63.98,64.02,94556.0,56.8196,56.8551,56.7841,56.8196,94556.0
2016-10-05 10:00:00,64.03,64.36,64.02,64.33,137553.0,56.8285,57.1214,56.8196,57.0947,137553.0
2016-10-05 10:10:00,64.32,64.32,64.17,64.18,122678.0,57.0858,57.0858,56.9527,56.9616,122678.0
2016-10-05 10:20:00,64.17,64.29,64.14,64.29,91300.0,56.9527,57.0592,56.9261,57.0592,91300.0
2016-10-05 10:30:00,64.28,64.35,64.24,64.32,66662.0,57.0503,57.1125,57.0148,57.0858,66662.0
2016-10-05 10:40:00,64.31,64.31,64.14,64.18,81360.0,57.077,57.077,56.9261,56.9616,81360.0
2016-10-05 10:50:00,64.18,64.4,64.18,64.4,86921.0,56.9616,57.1569,56.9616,57.1569,86921.0
2016-10-05 11:00:00,64.39,64.41,64.33,64.4,100402.0,57.148,57.1657,57.0947,57.1569,100402.0
2016-10-05 11:10:00,64.4,64.42,64.33,64.36,89908.0,57.1569,57.1746,57.0947,57.1214,89908.0
2016-10-05 11:20:00,64.36,64.36,64.31,64.32,50003.0,57.1214,57.1214,57.077,57.0858,50003.0
2016-10-05 11:30:00,64.32,64.35,64.24,64.24,76698.0,57.0858,57.1125,57.0148,57.0148,76698.0
2016-10-05 11:40:00,64.24,64.34,64.22,64.33,60721.0,57.0148,57.1036,56.9971,57.0947,60721.0
2016-10-05 11:50:00,64.33,64.35,64.27,64.32,54277.0,57.0947,57.1125,57.0415,57.0858,54277.0
2016-10-05 12:00:00,64.32,64.33,64.27,64.3,39745.0,57.0858,57.0947,57.0415,57.0681,39745.0
2016-10-05 12:10:00,64.29,64.32,64.26,64.31,44705.0,57.0592,57.0858,57.0326,57.077,44705.0
2016-10-05 12:20:00,64.3,64.32,64.28,64.28,25987.0,57.0681,57.0858,57.0503,57.0503,25987.0
2016-10-05 12:30:00,64.28,64.35,64.28,64.35,41172.0,57.0503,57.1125,57.0503,57.1125,41172.0
2016-10-05 12:40:00,64.36,64.36,64.3,64.32,27150.0,57.1214,57.1214,57.0681,57.0858,27150.0
2016-10-05 12:50:00,64.33,64.36,64.31,64.32,27284.0,57.0947,57.1214,57.077,57.0858,27284.0
2016-10-05 13:00:00,64.32,64.35,64.3,64.31,76992.0,57.0858,57.1125,57.0681,57.077,76992.0
2016-10-05 13:10:00,64.31,64.37,64.3,64.35,39456.0,57.077,57.1302,57.0681,57.1125,39456.0
2016-10-05 13:20:00,64.35,64.37,64.34,64.36,39467.0,57.1125,57.1302,57.1036,57.1214,39467.0
2016-10-05 13:30:00,64.35,64.41,64.34,64.4,118678.0,57.1125,57.1657,57.1036,57.1569,118678.0
2016-10-05 13:40:00,64.39,64.45,64.39,64.44,44375.0,57.148,57.2012,57.148,57.1924,44375.0
2016-10-05 13:50:00,64.44,64.49,64.42,64.44,41253.0,57.1924,57.2367,57.1746,57.1924,41253.0
2016-10-05 14:00:00,64.43,64.45,64.4,64.41,52229.0,57.1835,57.2012,57.1569,57.1657,52229.0
2016-10-05 14:10:00,64.4,64.42,64.35,64.37,38871.0,57.1569,57.1746,57.1125,57.1302,38871.0
2016-10-05 14:20:00,64.38,64.4,64.34,64.35,23294.0,57.1391,57.1569,57.1036,57.1125,23294.0
2016-10-05 14:30:00,64.35,64.4,64.35,64.39,24065.0,57.1125,57.1569,57.1125,57.148,24065.0
2016-10-05 14:40:00,64.39,64.47,64.39,64.47,29875.0,57.148,57.219,57.148,57.219,29875.0
2016-10-05 14:50:00,64.46,64.46,64.39,64.43,46216.0,57.2101,57.2101,57.148,57.1835,46216.0
2016-10-05 15:00:00,64.42,64.52,64.42,64.49,64218.0,57.1746,57.2634,57.1746,57.2367,64218.0
2016-10-05 15:10:00,64.49,64.53,64.43,64.45,56487.0,57.2367,57.2722,57.1835,57.2012,56487.0
2016-10-05 15:20:00,64.44,64.46,64.39,64.42,83743.0,57.1924,57.2101,57.148,57.1746,83743.0
2016-10-05 15:30:00,64.42,64.46,64.39,64.42,92258.0,57.1746,57.2101,57.148,57.1746,92258.0
2016-10-05 15:40:00,64.42,64.49,64.39,64.4,91910.0,57.1746,57.2367,57.148,57.1569,91910.0
2016-10-05 15:50:00,64.41,64.43,64.35,64.37,225758.0,57.1657,57.1835,57.1125,57.1302,225758.0
2016-10-06 09:30:00,63.56,63.68,62.11,62.19,521204.0,56.4113,56.5178,55.1244,55.1954,521204.0
2016-10-06 09:40:00,62.19,62.32,62.07,62.13,315231.0,55.1954,55.3108,55.0889,55.1422,315231.0
2016-10-06 09:50:00,62.14,62.45,62.05,62.41,393529.0,55.151,55.4262,55.0712,55.3907,393529.0
2016-10-06 10:00:00,62.4,62.75,62.15,62.6,383935.0,55.3818,55.6924,55.1599,55.5593,383935.0
2016-10-06 10:10:00,62.6,62.73,62.51,62.63,215040.0,55.5593,55.6747,55.4794,55.5859,215040.0
2016-10-06 10:20:00,62.64,62.74,62.44,62.46,173475.0,55.5948,55.6836,55.4173,55.435,173475.0
2016-10-06 10:30:00,62.45,62.48,62.3,62.47,164253.0,55.4262,55.4528,55.293,55.4439,164253.0
2016-10-06 10:40:00,62.46,62.5,62.19,62.25,132163.0,55.435,55.4705,55.1954,55.2487,132163.0
2016-10-06 10:50:00,62.25,62.25,62.03,62.05,146055.0,55.2487,55.2487,55.0534,55.0712,146055.0
2016-10-06 11:00:00,62.04,62.1,61.81,61.81,189185.0,55.0623,55.1155,54.8582,54.8582,189185.0
2016-10-06 11:10:00,61.8,61.94,61.79,61.88,143038.0,54.8493,54.9735,54.8404,54.9203,143038.0
2016-10-06 11:20:00,61.88,62.04,61.86,61.98,137968.0,54.9203,55.0623,54.9025,55.009,137968.0
2016-10-06 11:30:00,61.99,62.03,61.92,61.99,183021.0,55.0179,55.0534,54.9558,55.0179,183021.0
2016-10-06 11:40:00,61.98,62.2,61.94,62.15,141002.0,55.009,55.2043,54.9735,55.1599,141002.0
2016-10-06 11:50:00,62.15,62.29,62.03,62.05,150865.0,55.1599,55.2842,55.0534,55.0712,150865.0
2016-10-06 12:00:00,62.05,62.16,62.02,62.08,134704.0,55.0712,55.1688,55.0445,55.0978,134704.0
2016-10-06 12:10:00,62.09,62.14,62.02,62.06,87079.0,55.1067,55.151,55.0445,55.08,87079.0
2016-10-06 12:20:00,62.06,62.14,62.03,62.1,87382.0,55.08,55.151,55.0534,55.1155,87382.0
2016-10-06 12:30:00,62.1,62.15,62.04,62.04,53177.0,55.1155,55.1599,55.0623,55.0623,53177.0
2016-10-06 12:40:00,62.03,62.11,62.01,62.05,58571.0,55.0534,55.1244,55.0357,55.0712,58571.0
2016-10-06 12:50:00,62.06,62.07,61.99,62.0,73815.0,55.08,55.0889,55.0179,55.0268,73815.0
2016-10-06 13:00:00,62.0,62.05,61.97,62.04,129825.0,55.0268,55.0712,55.0002,55.0623,129825.0
2016-10-06 13:10:00,62.03,62.04,61.93,61.95,66120.0,55.0534,55.0623,54.9647,54.9824,66120.0
2016-10-06 13:20:00,61.94,61.99,61.94,61.98,64705.0,54.9735,55.0179,54.9735,55.009,64705.0
2016-10-06 13:30:00,61.98,62.06,61.97,61.98,98710.0,55.009,55.08,55.0002,55.009,98710.0
2016-10-06 13:40:00,61.96,61.97,61.86,61.87,175973.0,54.9913,55.0002,54.9025,54.9114,175973.0
2016-10-06 13:50:00,61.86,61.96,61.83,61.84,98217.0,54.9025,54.9913,54.8759,54.8848,98217.0
2016-10-06 14:00:00,61.83,61.9,61.82,61.9,98503.0,54.8759,54.938,54.867,54.938,98503.0
2016-10-06 14:10:00,61.9,61.9,61.81,61.87,85897.0,54.938,54.938,54.8582,54.9114,85897.0
2016-10-06 14:20:00,61.87,61.98,61.82,61.89,97363.0,54.9114,55.009,54.867,54.9292,97363.0
2016-10-06 14:30:00,61.89,61.98,61.85,61.91,137905.0,54.9292,55.009,54.8937,54.9469,137905.0
2016-10-06 14:40:00,61.92,61.95,61.85,61.87,104892.0,54.9558,54.9824,54.8937,54.9114,104892.0
2016-10-06 14:50:00,61.86,61.91,61.76,61.8,174362.0,54.9025,54.9469,54.8138,54.8493,174362.0
2016-10-06 15:00:00,61.8,61.89,61.8,61.89,107705.0,54.8493,54.9292,54.8493,54.9292,107705.0
2016-10-06 15:10:00,61.89,61.98,61.88,61.91,160764.0,54.9292,55.009,54.9203,54.9469,160764.0
2016-10-06 15:20:00,61.92,61.92,61.84,61.87,197581.0,54.9558,54.9558,54.8848,54.9114,197581.0
2016-10-06 15:30:00,61.87,61.88,61.83,61.86,310754.0,54.9114,54.9203,54.8759,54.9025,310754.0
2016-10-06 15:40:00,61.86,61.91,61.85,61.88,231737.0,54.9025,54.9469,54.8937,54.9203,231737.0
2016-10-06 15:50:00,61.88,61.95,61.86,61.94,609602.0,54.9203,54.9824,54.9025,54.9735,609602.0
2016-10-07 09:30:00,62.09,62.27,61.89,61.99,150806.0,55.1067,55.2664,54.9292,55.0179,150806.0
2016-10-07 09:40:00,61.96,62.03,61.75,61.79,99078.0,54.9913,55.0534,54.8049,54.8404,99078.0
2016-10-07 09:50:00,61.78,61.8,61.63,61.71,183082.0,54.8315,54.8493,54.6984,54.7694,183082.0
2016-10-07 10:00:00,61.72,62.04,61.67,62.01,163701.0,54.7783,55.0623,54.7339,55.0357,163701.0
2016-10-07 10:10:00,62.0,62.09,61.95,61.99,179317.0,55.0268,55.1067,54.9824,55.0179,179317.0
2016-10-07 10:20:00,62.02,62.02,61.94,61.98,114022.0,55.0445,55.0445,54.9735,55.009,114022.0
2016-10-07 10:30:00,61.98,61.98,61.8,61.98,66218.0,55.009,55.009,54.8493,55.009,66218.0
2016-10-07 10:40:00,61.98,62.0,61.92,61.98,61038.0,55.009,55.0268,54.9558,55.009,61038.0
2016-10-07 10:50:00,61.97,62.01,61.92,61.97,72890.0,55.0002,55.0357,54.9558,55.0002,72890.0
2016-10-07 11:00:00,61.97,62.0,61.91,62.0,79338.0,55.0002,55.0268,54.9469,55.0268,79338.0
2016-10-07 11:10:00,62.0,62.01,61.86,61.94,77811.0,55.0268,55.0357,54.9025,54.9735,77811.0
2016-10-07 11:20:00,61.93,61.98,61.87,61.88,76744.0,54.9647,55.009,54.9114,54.9203,76744.0
2016-10-07 11:30:00,61.88,61.9,61.64,61.67,76129.0,54.9203,54.938,54.7073,54.7339,76129.0
2016-10-07 11:40:00,61.66,61.67,61.48,61.57,82481.0,54.725,54.7339,54.5653,54.6451,82481.0
2016-10-07 11:50:00,61.58,61.76,61.58,61.72,38927.0,54.654,54.8138,54.654,54.7783,38927.0
2016-10-07 12:00:00,61.71,61.87,61.68,61.77,54669.0,54.7694,54.9114,54.7428,54.8227,54669.0
2016-10-07 12:10:00,61.76,61.8,61.69,61.73,66432.0,54.8138,54.8493,54.7516,54.7871,66432.0
2016-10-07 12:20:00,61.72,61.73,61.58,61.63,47385.0,54.7783,54.7871,54.654,54.6984,47385.0
2016-10-07 12:30:00,61.63,61.66,61.54,61.56,41158.0,54.6984,54.725,54.6185,54.6363,41158.0
2016-10-07 12:40:00,61.55,61.65,61.51,61.63,36095.0,54.6274,54.7161,54.5919,54.6984,36095.0
2016-10-07 12:50:00,61.65,61.66,61.62,61.64,39824.0,54.7161,54.725,54.6895,54.7073,39824.0
2016-10-07 13:00:00,61.64,61.65,61.57,61.61,61117.0,54.7073,54.7161,54.6451,54.6806,61117.0
2016-10-07 13:10:00,61.62,61.63,61.49,61.5,74118.0,54.6895,54.6984,54.5741,54.583,74118.0
2016-10-07 13:20:00,61.51,61.75,61.51,61.73,55120.0,54.5919,54.8049,54.5919,54.7871,55120.0
2016-10-07 13:30:00,61.74,61.9,61.71,61.89,64115.0,54.796,54.938,54.7694,54.9292,64115.0
2016-10-07 13:40:00,61.88,61.91,61.82,61.84,64260.0,54.9203,54.9469,54.867,54.8848,64260.0
2016-10-07 13:50:00,61.84,61.84,61.79,61.81,39928.0,54.8848,54.8848,54.8404,54.8582,39928.0
2016-10-07 14:00:00,61.81,61.82,61.75,61.78,89312.0,54.8582,54.867,54.8049,54.8315,89312.0
2016-10-07 14:10:00,61.79,61.9,61.77,61.85,74254.0,54.8404,54.938,54.8227,54.8937,74254.0
2016-10-07 14:20:00,61.85,61.91,61.81,61.81,60329.0,54.8937,54.9469,54.8582,54.8582,60329.0
2016-10-07 14:30:00,61.81,61.82,61.76,61.76,133011.0,54.8582,54.867,54.8138,54.8138,133011.0
2016-10-07 14:40:00,61.77,61.84,61.76,61.8,67306.0,54.8227,54.8848,54.8138,54.8493,67306.0
2016-10-07 14:50:00,61.8,61.86,61.77,61.8,62969.0,54.8493,54.9025,54.8227,54.8493,62969.0
2016-10-07 15:00:00,61.79,61.8,61.75,61.79,90819.0,54.8404,54.8493,54.8049,54.8404,90819.0
2016-10-07 15:10:00,61.79,61.84,61.76,61.79,93446.0,54.8404,54.8848,54.8138,54.8404,93446.0
2016-10-07 15:20:00,61.8,61.88,61.8,61.87,70982.0,54.8493,54.9203,54.8493,54.9114,70982.0
2016-10-07 15:30:00,61.87,61.9,61.85,61.87,90120.0,54.9114,54.938,54.8937,54.9114,90120.0
2016-10-07 15:40:00,61.86,61.88,61.82,61.84,154477.0,54.9025,54.9203,54.867,54.8848,154477.0
2016-10-07 15:50:00,61.84,61.87,61.75,61.75,323518.0,54.8848,54.9114,54.8049,54.8049,323518.0
2016-10-10 09:30:00,62.15,62.49,62.12,62.32,140668.0,55.1599,55.4617,55.1333,55.3108,140668.0
2016-10-10 09:40:00,62.33,62.43,62.26,62.39,90005.0,55.3197,55.4084,55.2575,55.3729,90005.0
2016-10-10 09:50:00,62.4,62.42,62.34,62.36,98271.0,55.3818,55.3995,55.3285,55.3463,98271.0
2016-10-10 10:00:00,62.37,62.41,62.27,62.27,82134.0,55.3552,55.3907,55.2664,55.2664,82134.0
2016-10-10 10:10:00,62.27,62.31,62.21,62.27,56905.0,55.2664,55.3019,55.2132,55.2664,56905.0
2016-10-10 10:20:00,62.26,62.28,62.12,62.14,46373.0,55.2575,55.2753,55.1333,55.151,46373.0
2016-10-10 10:30:00,62.14,62.22,62.14,62.21,59440.0,55.151,55.222,55.151,55.2132,59440.0
2016-10-10 10:40:00,62.22,62.28,62.2,62.24,54045.0,55.222,55.2753,55.2043,55.2398,54045.0
2016-10-10 10:50:00,62.25,62.29,62.24,62.29,35028.0,55.2487,55.2842,55.2398,55.2842,35028.0
2016-10-10 11:00:00,62.29,62.3,62.23,62.3,83267.0,55.2842,55.293,55.2309,55.293,83267.0
2016-10-10 11:10:00,62.3,62.32,62.25,62.26,61058.0,55.293,55.3108,55.2487,55.2575,61058.0
2016-10-10 11:20:00,62.26,62.26,62.13,62.13,60368.0,55.2575,55.2575,55.1422,55.1422,60368.0
2016-10-10 11:30:00,62.13,62.15,62.11,62.11,44231.0,55.1422,55.1599,55.1244,55.1244,44231.0
2016-10-10 11:40:00,62.11,62.14,62.06,62.13,42398.0,55.1244,55.151,55.08,55.1422,42398.0
2016-10-10 11:50:00,62.12,62.16,62.11,62.15,35160.0,55.1333,55.1688,55.1244,55.1599,35160.0
2016-10-10 12:00:00,62.15,62.16,62.1,62.15,22587.0,55.1599,55.1688,55.1155,55.1599,22587.0
2016-10-10 12:10:00,62.15,62.16,62.12,62.12,42177.0,55.1599,55.1688,55.1333,55.1333,42177.0
2016-10-10 12:20:00,62.13,62.15,62.06,62.13,33154.0,55.1422,55.1599,55.08,55.1422,33154.0
2016-10-10 12:30:00,62.13,62.14,62.09,62.12,24967.0,55.1422,55.151,55.1067,55.1333,24967.0
2016-10-10 12:40:00,62.12,62.12,62.07,62.1,63367.0,55.1333,55.1333,55.0889,55.1155,63367.0
2016-10-10 12:50:00,62.11,62.12,62.07,62.09,25142.0,55.1244,55.1333,55.0889,55.1067,25142.0
2016-10-10 13:00:00,62.1,62.16,62.08,62.12,58247.0,55.1155,55.1688,55.0978,55.1333,58247.0
2016-10-10 13:10:00,62.13,62.17,62.13,62.13,32946.0,55.1422,55.1777,55.1422,55.1422,32946.0
2016-10-10 13:20:00,62.13,62.14,62.09,62.1,31739.0,55.1422,55.151,55.1067,55.1155,31739.0
2016-10-10 13:30:00,62.09,62.12,62.03,62.04,33142.0,55.1067,55.1333,55.0534,55.0623,33142.0
2016-10-10 13:40:00,62.04,62.08,62.03,62.06,20100.0,55.0623,55.0978,55.0534,55.08,20100.0
2016-10-10 13:50:00,62.06,62.08,62.06,62.06,32132.0,55.08,55.0978,55.08,55.08,32132.0
2016-10-10 14:00:00,62.07,62.09,62.03,62.03,28241.0,55.0889,55.1067,55.0534,55.0534,28241.0
2016-10-10 14:10:00,62.03,62.03,61.97,61.98,61051.0,55.0534,55.0534,55.0002,55.009,61051.0
2016-10-10 14:20:00,61.98,62.01,61.91,61.93,44431.0,55.009,55.0357,54.9469,54.9647,44431.0
2016-10-10 14:30:00,61.93,62.03,61.92,62.02,61241.0,54.9647,55.0534,54.9558,55.0445,61241.0
2016-10-10 14:40:00,62.02,62.04,61.97,61.99,30155.0,55.0445,55.0623,55.0002,55.0179,30155.0
2016-10-10 14:50:00,61.99,62.0,61.96,61.99,34388.0,55.0179,55.0268,54.9913,55.0179,34388.0
2016-10-10 15:00:00,61.99,62.0,61.96,61.97,60555.0,55.0179,55.0268,54.9913,55.0002,60555.0
2016-10-10 15:10:00,61.98,62.0,61.94,61.98,34942.0,55.009,55.0268,54.9735,55.009,34942.0
2016-10-10 15:20:00,61.99,62.01,61.96,61.96,46391.0,55.0179,55.0357,54.9913,54.9913,46391.0
2016-10-10 15:30:00,61.97,61.97,61.89,61.91,62030.0,55.0002,55.0002,54.9292,54.9469,62030.0
2016-10-10 15:40:00,61.91,61.94,61.88,61.89,75829.0,54.9469,54.9735,54.9203,54.9292,75829.0
2016-10-10 15:50:00,61.89,61.93,61.86,61.89,149929.0,54.9292,54.9647,54.9025,54.9292,149929.0
2016-10-11 09:30:00,61.53,61.7,61.4,61.4,113041.0,54.6096,54.7605,54.4943,54.4943,113041.0
2016-10-11 09:40:00,61.38,61.61,61.36,61.46,109132.0,54.4765,54.6806,54.4588,54.5475,109132.0
2016-10-11 09:50:00,61.46,61.46,61.22,61.26,89848.0,54.5475,54.5475,54.3345,54.37,89848.0
2016-10-11 10:00:00,61.24,61.37,61.15,61.36,132865.0,54.3523,54.4676,54.2724,54.4588,132865.0
2016-10-11 10:10:00,61.36,61.36,61.03,61.08,82415.0,54.4588,54.4588,54.1659,54.2103,82415.0
2016-10-11 10:20:00,61.09,61.19,61.01,61.06,53246.0,54.2191,54.3079,54.1481,54.1925,53246.0
2016-10-11 10:30:00,61.07,61.25,61.04,61.2,58692.0,54.2014,54.3611,54.1748,54.3168,58692.0
2016-10-11 10:40:00,61.19,61.22,61.02,61.02,60640.0,54.3079,54.3345,54.157,54.157,60640.0
2016-10-11 10:50:00,61.03,61.05,60.86,60.92,65726.0,54.1659,54.1836,54.015,54.0683,65726.0
2016-10-11 11:00:00,60.91,60.99,60.81,60.95,53956.0,54.0594,54.1304,53.9706,54.0949,53956.0
2016-10-11 11:10:00,60.94,60.95,60.78,60.83,55628.0,54.086,54.0949,53.944,53.9884,55628.0
2016-10-11 11:20:00,60.82,60.88,60.72,60.74,68200.0,53.9795,54.0327,53.8907,53.9085,68200.0
2016-10-11 11:30:00,60.74,60.89,60.74,60.86,107014.0,53.9085,54.0416,53.9085,54.015,107014.0
2016-10-11 11:40:00,60.86,60.88,60.79,60.81,48207.0,54.015,54.0327,53.9529,53.9706,48207.0
2016-10-11 11:50:00,60.81,60.9,60.76,60.88,45372.0,53.9706,54.0505,53.9262,54.0327,45372.0
2016-10-11 12:00:00,60.88,60.94,60.87,60.94,23380.0,54.0327,54.086,54.0239,54.086,23380.0
2016-10-11 12:10:00,60.94,60.97,60.87,60.96,18783.0,54.086,54.1126,54.0239,54.1038,18783.0
2016-10-11 12:20:00,60.97,60.98,60.92,60.96,37220.0,54.1126,54.1215,54.0683,54.1038,37220.0
2016-10-11 12:30:00,60.96,60.96,60.83,60.94,39140.0,54.1038,54.1038,53.9884,54.086,39140.0
2016-10-11 12:40:00,60.95,61.02,60.94,61.0,46058.0,54.0949,54.157,54.086,54.1393,46058.0
2016-10-11 12:50:00,60.99,60.99,60.9,60.95,38730.0,54.1304,54.1304,54.0505,54.0949,38730.0
2016-10-11 13:00:00,60.94,60.94,60.82,60.85,40187.0,54.086,54.086,53.9795,54.0061,40187.0
2016-10-11 13:10:00,60.85,60.85,60.7,60.78,79016.0,54.0061,54.0061,53.873,53.944,79016.0
2016-10-11 13:20:00,60.77,60.9,60.76,60.87,37900.0,53.9351,54.0505,53.9262,54.0239,37900.0
2016-10-11 13:30:00,60.86,60.89,60.79,60.81,39278.0,54.015,54.0416,53.9529,53.9706,39278.0
2016-10-11 13:40:00,60.81,60.82,60.71,60.73,29966.0,53.9706,53.9795,53.8819,53.8996,29966.0
2016-10-11 13:50:00,60.73,60.76,60.67,60.7,68035.0,53.8996,53.9262,53.8464,53.873,68035.0
2016-10-11 14:00:00,60.7,60.75,60.66,60.72,51755.0,53.873,53.9174,53.8375,53.8907,51755.0
2016-10-11 14:10:00,60.73,60.77,60.58,60.62,50908.0,53.8996,53.9351,53.7665,53.802,50908.0
2016-10-11 14:20:00,60.62,60.67,60.57,60.65,65984.0,53.802,53.8464,53.7576,53.8286,65984.0
2016-10-11 14:30:00,60.65,60.66,60.55,60.62,50713.0,53.8286,53.8375,53.7399,53.802,50713.0
2016-10-11 14:40:00,60.63,60.71,60.61,60.69,55569.0,53.8109,53.8819,53.7931,53.8641,55569.0
2016-10-11 14:50:00,60.7,60.7,60.61,60.63,70099.0,53.873,53.873,53.7931,53.8109,70099.0
2016-10-11 15:00:00,60.62,60.72,60.61,60.67,57173.0,53.802,53.8907,53.7931,53.8464,57173.0
2016-10-11 15:10:00,60.68,60.72,60.64,60.72,85698.0,53.8552,53.8907,53.8197,53.8907,85698.0
2016-10-11 15:20:00,60.72,60.81,60.7,60.74,96900.0,53.8907,53.9706,53.873,53.9085,96900.0
2016-10-11 15:30:00,60.74,60.85,60.72,60.83,147518.0,53.9085,54.0061,53.8907,53.9884,147518.0
2016-10-11 15:40:00,60.83,60.87,60.79,60.87,250869.0,53.9884,54.0239,53.9529,54.0239,250869.0
2016-10-11 15:50:00,60.86,60.87,60.79,60.85,302290.0,54.015,54.0239,53.9529,54.0061,302290.0
2016-10-12 09:30:00,60.82,60.99,60.58,60.63,67535.0,53.9795,54.1304,53.7665,53.8109,67535.0
2016-10-12 09:40:00,60.61,60.77,60.6,60.67,54451.0,53.7931,53.9351,53.7842,53.8464,54451.0
2016-10-12 09:50:00,60.67,60.95,60.66,60.94,84204.0,53.8464,54.0949,53.8375,54.086,84204.0
2016-10-12 10:00:00,60.95,60.98,60.84,60.86,75948.0,54.0949,54.1215,53.9972,54.015,75948.0
2016-10-12 10:10:00,60.87,60.93,60.83,60.85,42363.0,54.0239,54.0771,53.9884,54.0061,42363.0
2016-10-12 10:20:00,60.84,61.05,60.84,60.99,51240.0,53.9972,54.1836,53.9972,54.1304,51240.0
2016-10-12 10:30:00,60.98,61.02,60.91,60.98,44610.0,54.1215,54.157,54.0594,54.1215,44610.0
2016-10-12 10:40:00,60.97,60.98,60.85,60.89,36138.0,54.1126,54.1215,54.0061,54.0416,36138.0
2016-10-12 10:50:00,60.91,60.91,60.76,60.8,30260.0,54.0594,54.0594,53.9262,53.9617,30260.0
2016-10-12 11:00:00,60.79,60.84,60.77,60.78,38778.0,53.9529,53.9972,53.9351,53.944,38778.0
2016-10-12 11:10:00,60.78,60.8,60.68,60.69,116543.0,53.944,53.9617,53.8552,53.8641,116543.0
2016-10-12 11:20:00,60.68,60.79,60.66,60.78,49413.0,53.8552,53.9529,53.8375,53.944,49413.0
2016-10-12 11:30:00,60.78,60.87,60.76,60.81,47360.0,53.944,54.0239,53.9262,53.9706,47360.0
2016-10-12 11:40:00,60.81,60.82,60.74,60.82,37207.0,53.9706,53.9795,53.9085,53.9795,37207.0
2016-10-12 11:50:00,60.82,60.84,60.77,60.82,32465.0,53.9795,53.9972,53.9351,53.9795,32465.0
2016-10-12 12:00:00,60.82,60.87,60.8,60.84,46683.0,53.9795,54.0239,53.9617,53.9972,46683.0
2016-10-12 12:10:00,60.84,60.86,60.83,60.84,39188.0,53.9972,54.015,53.9884,53.9972,39188.0
2016-10-12 12:20:00,60.84,60.95,60.84,60.89,50646.0,53.9972,54.0949,53.9972,54.0416,50646.0
2016-10-12 12:30:00,60.89,60.94,60.88,60.93,48585.0,54.0416,54.086,54.0327,54.0771,48585.0
2016-10-12 12:40:00,60.93,60.93,60.9,60.92,64548.0,54.0771,54.0771,54.0505,54.0683,64548.0
2016-10-12 12:50:00,60.92,60.97,60.91,60.95,21649.0,54.0683,54.1126,54.0594,54.0949,21649.0
2016-10-12 13:00:00,60.96,60.99,60.91,60.98,33007.0,54.1038,54.1304,54.0594,54.1215,33007.0
2016-10-12 13:10:00,60.98,61.0,60.9,60.99,47215.0,54.1215,54.1393,54.0505,54.1304,47215.0
2016-10-12 13:20:00,60.99,61.0,60.95,60.99,25982.0,54.1304,54.1393,54.0949,54.1304,25982.0
2016-10-12 13:30:00,61.0,61.01,60.92,60.92,33184.0,54.1393,54.1481,54.0683,54.0683,33184.0
2016-10-12 13:40:00,60.92,60.95,60.88,60.94,48964.0,54.0683,54.0949,54.0327,54.086,48964.0
2016-10-12 13:50:00,60.93,60.95,60.9,60.93,36479.0,54.0771,54.0949,54.0505,54.0771,36479.0
2016-10-12 14:00:00,60.93,61.01,60.82,60.93,75527.0,54.0771,54.1481,53.9795,54.0771,75527.0
2016-10-12 14:10:00,60.94,61.01,60.91,60.91,64396.0,54.086,54.1481,54.0594,54.0594,64396.0
2016-10-12 14:20:00,60.91,60.94,60.78,60.8,57017.0,54.0594,54.086,53.944,53.9617,57017.0
2016-10-12 14:30:00,60.8,60.85,60.78,60.82,50655.0,53.9617,54.0061,53.944,53.9795,50655.0
2016-10-12 14:40:00,60.82,60.82,60.69,60.72,64189.0,53.9795,53.9795,53.8641,53.8907,64189.0
2016-10-12 14:50:00,60.73,60.81,60.72,60.75,61594.0,53.8996,53.9706,53.8907,53.9174,61594.0
2016-10-12 15:00:00,60.74,60.81,60.7,60.78,56380.0,53.9085,53.9706,53.873,53.944,56380.0
2016-10-12 15:10:00,60.78,60.84,60.77,60.8,58138.0,53.944,53.9972,53.9351,53.9617,58138.0
2016-10-12 15:20:00,60.81,60.81,60.72,60.75,82673.0,53.9706,53.9706,53.8907,53.9174,82673.0
2016-10-12 15:30:00,60.74,60.75,60.67,60.74,120465.0,53.9085,53.9174,53.8464,53.9085,120465.0
2016-10-12 15:40:00,60.74,60.85,60.69,60.75,363709.0,53.9085,54.0061,53.8641,53.9174,363709.0
2016-10-12 15:50:00,60.74,60.78,60.66,60.7,348906.0,53.9085,53.944,53.8375,53.873,348906.0
2016-10-13 09:30:00,60.23,60.34,59.98,60.07,211973.0,53.4559,53.5535,53.234,53.3139,211973.0
2016-10-13 09:40:00,60.09,60.12,59.92,59.97,142179.0,53.3316,53.3582,53.1807,53.2251,142179.0
2016-10-13 09:50:00,59.97,59.99,59.62,59.77,176237.0,53.2251,53.2428,52.9145,53.0476,176237.0
2016-10-13 10:00:00,59.76,59.76,59.63,59.7,122653.0,53.0387,53.0387,52.9233,52.9855,122653.0
2016-10-13 10:10:00,59.7,59.73,59.58,59.6,119002.0,52.9855,53.0121,52.879,52.8967,119002.0
2016-10-13 10:20:00,59.6,59.75,59.57,59.66,154586.0,52.8967,53.0298,52.8701,52.95,154586.0
2016-10-13 10:30:00,59.67,59.82,59.6,59.81,77761.0,52.9588,53.092,52.8967,53.0831,77761.0
2016-10-13 10:40:00,59.8,59.83,59.52,59.56,102893.0,53.0742,53.1008,52.8257,52.8612,102893.0
2016-10-13 10:50:00,59.56,59.61,59.5,59.61,103341.0,52.8612,52.9056,52.808,52.9056,103341.0
2016-10-13 11:00:00,59.6,59.65,59.5,59.65,81513.0,52.8967,52.9411,52.808,52.9411,81513.0
2016-10-13 11:10:00,59.65,59.8,59.63,59.77,135852.0,52.9411,53.0742,52.9233,53.0476,135852.0
2016-10-13 11:20:00,59.78,59.83,59.71,59.76,79002.0,53.0565,53.1008,52.9943,53.0387,79002.0
2016-10-13 11:30:00,59.76,59.88,59.72,59.73,71907.0,53.0387,53.1452,53.0032,53.0121,71907.0
2016-10-13 11:40:00,59.75,59.82,59.73,59.77,53824.0,53.0298,53.092,53.0121,53.0476,53824.0
2016-10-13 11:50:00,59.77,59.83,59.75,59.81,44029.0,53.0476,53.1008,53.0298,53.0831,44029.0
2016-10-13 12:00:00,59.81,59.87,59.73,59.87,47880.0,53.0831,53.1363,53.0121,53.1363,47880.0
2016-10-13 12:10:00,59.87,59.99,59.87,59.98,88791.0,53.1363,53.2428,53.1363,53.234,88791.0
2016-10-13 12:20:00,59.98,60.01,59.94,59.97,84176.0,53.234,53.2606,53.1985,53.2251,84176.0
2016-10-13 12:30:00,59.96,60.16,59.93,60.16,68106.0,53.2162,53.3937,53.1896,53.3937,68106.0
2016-10-13 12:40:00,60.16,60.27,60.16,60.27,85535.0,53.3937,53.4914,53.3937,53.4914,85535.0
2016-10-13 12:50:00,60.27,60.27,60.2,60.26,39901.0,53.4914,53.4914,53.4292,53.4825,39901.0
2016-10-13 13:00:00,60.26,60.29,60.19,60.22,60825.0,53.4825,53.5091,53.4204,53.447,60825.0
2016-10-13 13:10:00,60.22,60.23,60.15,60.23,43015.0,53.447,53.4559,53.3849,53.4559,43015.0
2016-10-13 13:20:00,60.22,60.26,60.2,60.24,31508.0,53.447,53.4825,53.4292,53.4647,31508.0
2016-10-13 13:30:00,60.24,60.27,60.18,60.23,41148.0,53.4647,53.4914,53.4115,53.4559,41148.0
2016-10-13 13:40:00,60.23,60.28,60.21,60.25,48469.0,53.4559,53.5002,53.4381,53.4736,48469.0
2016-10-13 13:50:00,60.25,60.43,60.25,60.43,64685.0,53.4736,53.6334,53.4736,53.6334,64685.0
2016-10-13 14:00:00,60.42,60.5,60.34,60.34,57604.0,53.6245,53.6955,53.5535,53.5535,57604.0
2016-10-13 14:10:00,60.34,60.38,60.32,60.34,49053.0,53.5535,53.589,53.5357,53.5535,49053.0
2016-10-13 14:20:00,60.35,60.41,60.34,60.36,66143.0,53.5624,53.6156,53.5535,53.5712,66143.0
2016-10-13 14:30:00,60.38,60.42,60.32,60.37,67811.0,53.589,53.6245,53.5357,53.5801,67811.0
2016-10-13 14:40:00,60.38,60.41,60.32,60.41,54799.0,53.589,53.6156,53.5357,53.6156,54799.0
2016-10-13 14:50:00,60.4,60.52,60.4,60.48,77858.0,53.6067,53.7132,53.6067,53.6777,77858.0
2016-10-13 15:00:00,60.48,60.52,60.42,60.52,50606.0,53.6777,53.7132,53.6245,53.7132,50606.0
2016-10-13 15:10:00,60.52,60.55,60.5,60.52,52196.0,53.7132,53.7399,53.6955,53.7132,52196.0
2016-10-13 15:20:00,60.51,60.56,60.45,60.46,56314.0,53.7044,53.7487,53.6511,53.66,56314.0
2016-10-13 15:30:00,60.46,60.5,60.43,60.48,111574.0,53.66,53.6955,53.6334,53.6777,111574.0
2016-10-13 15:40:00,60.47,60.5,60.41,60.42,115049.0,53.6689,53.6955,53.6156,53.6245,115049.0
2016-10-13 15:50:00,60.41,60.42,60.34,60.42,266315.0,53.6156,53.6245,53.5535,53.6245,266315.0
2016-10-14 09:30:00,61.01,61.2,60.87,61.13,136949.0,54.1481,54.3168,54.0239,54.2546,136949.0
2016-10-14 09:40:00,61.13,61.19,60.96,61.04,141977.0,54.2546,54.3079,54.1038,54.1748,141977.0
2016-10-14 09:50:00,61.04,61.15,61.0,61.01,93002.0,54.1748,54.2724,54.1393,54.1481,93002.0
2016-10-14 10:00:00,61.0,61.0,60.87,60.95,86865.0,54.1393,54.1393,54.0239,54.0949,86865.0
2016-10-14 10:10:00,60.95,61.04,60.93,61.02,56340.0,54.0949,54.1748,54.0771,54.157,56340.0
2016-10-14 10:20:00,61.02,61.07,60.84,60.86,72396.0,54.157,54.2014,53.9972,54.015,72396.0
2016-10-14 10:30:00,60.87,60.9,60.77,60.84,61913.0,54.0239,54.0505,53.9351,53.9972,61913.0
2016-10-14 10:40:00,60.85,60.88,60.73,60.74,74278.0,54.0061,54.0327,53.8996,53.9085,74278.0
2016-10-14 10:50:00,60.73,60.73,60.55,60.64,131673.0,53.8996,53.8996,53.7399,53.8197,131673.0
2016-10-14 11:00:00,60.64,60.66,60.48,60.6,81550.0,53.8197,53.8375,53.6777,53.7842,81550.0
2016-10-14 11:10:00,60.6,60.61,60.49,60.6,48292.0,53.7842,53.7931,53.6866,53.7842,48292.0
2016-10-14 11:20:00,60.59,60.61,60.51,60.51,190326.0,53.7754,53.7931,53.7044,53.7044,190326.0
2016-10-14 11:30:00,60.51,60.51,60.36,60.43,109374.0,53.7044,53.7044,53.5712,53.6334,109374.0
2016-10-14 11:40:00,60.42,60.44,60.27,60.3,79079.0,53.6245,53.6422,53.4914,53.518,79079.0
2016-10-14 11:50:00,60.3,60.36,60.23,60.24,68121.0,53.518,53.5712,53.4559,53.4647,68121.0
2016-10-14 12:00:00,60.23,60.29,60.2,60.27,69044.0,53.4559,53.5091,53.4292,53.4914,69044.0
2016-10-14 12:10:00,60.27,60.27,60.13,60.18,71655.0,53.4914,53.4914,53.3671,53.4115,71655.0
2016-10-14 12:20:00,60.16,60.19,60.1,60.19,77425.0,53.3937,53.4204,53.3405,53.4204,77425.0
2016-10-14 12:30:00,60.19,60.29,60.18,60.28,72530.0,53.4204,53.5091,53.4115,53.5002,72530.0
2016-10-14 12:40:00,60.28,60.32,60.24,60.24,128862.0,53.5002,53.5357,53.4647,53.4647,128862.0
2016-10-14 12:50:00,60.25,60.28,60.21,60.26,51990.0,53.4736,53.5002,53.4381,53.4825,51990.0
2016-10-14 13:00:00,60.25,60.31,60.19,60.31,76069.0,53.4736,53.5269,53.4204,53.5269,76069.0
2016-10-14 13:10:00,60.3,60.32,60.23,60.27,63267.0,53.518,53.5357,53.4559,53.4914,63267.0
2016-10-14 13:20:00,60.28,60.34,60.24,60.28,134381.0,53.5002,53.5535,53.4647,53.5002,134381.0
2016-10-14 13:30:00,60.28,60.38,60.23,60.32,108319.0,53.5002,53.589,53.4559,53.5357,108319.0
2016-10-14 13:40:00,60.33,60.33,60.25,60.29,58921.0,53.5446,53.5446,53.4736,53.5091,58921.0
2016-10-14 13:50:00,60.29,60.32,60.23,60.24,62509.0,53.5091,53.5357,53.4559,53.4647,62509.0
2016-10-14 14:00:00,60.23,60.24,60.11,60.14,117519.0,53.4559,53.4647,53.3494,53.376,117519.0
2016-10-14 14:10:00,60.13,60.18,60.1,60.16,70221.0,53.3671,53.4115,53.3405,53.3937,70221.0
2016-10-14 14:20:00,60.17,60.3,60.17,60.28,114474.0,53.4026,53.518,53.4026,53.5002,114474.0
2016-10-14 14:30:00,60.29,60.29,60.19,60.2,69216.0,53.5091,53.5091,53.4204,53.4292,69216.0
2016-10-14 14:40:00,60.2,60.23,60.17,60.22,154391.0,53.4292,53.4559,53.4026,53.447,154391.0
2016-10-14 14:50:00,60.22,60.22,60.16,60.19,92703.0,53.447,53.447,53.3937,53.4204,92703.0
2016-10-14 15:00:00,60.19,60.23,60.17,60.21,78678.0,53.4204,53.4559,53.4026,53.4381,78678.0
2016-10-14 15:10:00,60.22,60.23,60.15,60.18,94323.0,53.447,53.4559,53.3849,53.4115,94323.0
2016-10-14 15:20:00,60.18,60.25,60.17,60.2,151490.0,53.4115,53.4736,53.4026,53.4292,151490.0
2016-10-14 15:30:00,60.2,60.27,60.17,60.27,175870.0,53.4292,53.4914,53.4026,53.4914,175870.0
2016-10-14 15:40:00,60.27,60.3,60.21,60.23,212805.0,53.4914,53.518,53.4381,53.4559,212805.0
2016-10-14 15:50:00,60.23,60.25,60.15,60.16,397275.0,53.4559,53.4736,53.3849,53.3937,397275.0
2016-10-17 09:30:00,60.27,60.42,60.21,60.27,166143.0,53.4914,53.6245,53.4381,53.4914,166143.0
2016-10-17 09:40:00,60.26,60.32,60.0,60.02,123939.0,53.4825,53.5357,53.2517,53.2695,123939.0
2016-10-17 09:50:00,60.04,60.12,59.83,59.86,128733.0,53.2872,53.3582,53.1008,53.1275,128733.0
2016-10-17 10:00:00,59.87,59.94,59.8,59.86,106331.0,53.1363,53.1985,53.0742,53.1275,106331.0
2016-10-17 10:10:00,59.87,60.07,59.86,60.0,131760.0,53.1363,53.3139,53.1275,53.2517,131760.0
2016-10-17 10:20:00,60.01,60.15,59.95,60.1,120893.0,53.2606,53.3849,53.2073,53.3405,120893.0
2016-10-17 10:30:00,60.09,60.14,60.01,60.13,94108.0,53.3316,53.376,53.2606,53.3671,94108.0
2016-10-17 10:40:00,60.14,60.2,60.05,60.09,99729.0,53.376,53.4292,53.2961,53.3316,99729.0
2016-10-17 10:50:00,60.08,60.1,60.01,60.06,69056.0,53.3227,53.3405,53.2606,53.305,69056.0
2016-10-17 11:00:00,60.07,60.11,60.04,60.07,66982.0,53.3139,53.3494,53.2872,53.3139,66982.0
2016-10-17 11:10:00,60.06,60.1,60.0,60.1,61492.0,53.305,53.3405,53.2517,53.3405,61492.0
2016-10-17 11:20:00,60.09,60.13,60.0,60.03,92491.0,53.3316,53.3671,53.2517,53.2784,92491.0
2016-10-17 11:30:00,60.02,60.13,60.02,60.09,91015.0,53.2695,53.3671,53.2695,53.3316,91015.0
2016-10-17 11:40:00,60.08,60.09,60.01,60.05,54994.0,53.3227,53.3316,53.2606,53.2961,54994.0
2016-10-17 11:50:00,60.06,60.18,60.06,60.18,54150.0,53.305,53.4115,53.305,53.4115,54150.0
2016-10-17 12:00:00,60.18,60.22,60.11,60.14,57799.0,53.4115,53.447,53.3494,53.376,57799.0
2016-10-17 12:10:00,60.14,60.16,60.08,60.09,58879.0,53.376,53.3937,53.3227,53.3316,58879.0
2016-10-17 12:20:00,60.09,60.14,60.03,60.05,50918.0,53.3316,53.376,53.2784,53.2961,50918.0
2016-10-17 12:30:00,60.05,60.12,60.03,60.06,47965.0,53.2961,53.3582,53.2784,53.305,47965.0
2016-10-17 12:40:00,60.05,60.08,60.02,60.06,78057.0,53.2961,53.3227,53.2695,53.305,78057.0
2016-10-17 12:50:00,60.06,60.08,60.0,60.02,62644.0,53.305,53.3227,53.2517,53.2695,62644.0
2016-10-17 13:00:00,60.02,60.05,59.96,59.99,44496.0,53.2695,53.2961,53.2162,53.2428,44496.0
2016-10-17 13:10:00,60.0,60.01,59.88,59.91,48156.0,53.2517,53.2606,53.1452,53.1718,48156.0
2016-10-17 13:20:00,59.91,59.94,59.86,59.87,44181.0,53.1718,53.1985,53.1275,53.1363,44181.0
2016-10-17 13:30:00,59.87,59.92,59.82,59.88,48782.0,53.1363,53.1807,53.092,53.1452,48782.0
2016-10-17 13:40:00,59.88,59.94,59.84,59.85,44939.0,53.1452,53.1985,53.1097,53.1186,44939.0
2016-10-17 13:50:00,59.85,59.88,59.78,59.8,49218.0,53.1186,53.1452,53.0565,53.0742,49218.0
2016-10-17 14:00:00,59.8,59.91,59.8,59.89,37250.0,53.0742,53.1718,53.0742,53.1541,37250.0
2016-10-17 14:10:00,59.89,59.97,59.88,59.93,69914.0,53.1541,53.2251,53.1452,53.1896,69914.0
2016-10-17 14:20:00,59.93,59.97,59.89,59.93,62335.0,53.1896,53.2251,53.1541,53.1896,62335.0
2016-10-17 14:30:00,59.93,59.93,59.86,59.86,54773.0,53.1896,53.1896,53.1275,53.1275,54773.0
2016-10-17 14:40:00,59.87,59.94,59.86,59.9,103387.0,53.1363,53.1985,53.1275,53.163,103387.0
2016-10-17 14:50:00,59.91,60.03,59.9,60.01,83118.0,53.1718,53.2784,53.163,53.2606,83118.0
2016-10-17 15:00:00,60.01,60.03,59.98,60.0,51654.0,53.2606,53.2784,53.234,53.2517,51654.0
2016-10-17 15:10:00,60.0,60.0,59.93,59.96,77016.0,53.2517,53.2517,53.1896,53.2162,77016.0
2016-10-17 15:20:00,59.97,60.01,59.96,59.99,83528.0,53.2251,53.2606,53.2162,53.2428,83528.0
2016-10-17 15:30:00,59.98,60.0,59.92,59.95,111160.0,53.234,53.2517,53.1807,53.2073,111160.0
2016-10-17 15:40:00,59.96,59.98,59.91,59.92,118174.0,53.2162,53.234,53.1718,53.1807,118174.0
2016-10-17 15:50:00,59.91,59.92,59.85,59.89,201773.0,53.1718,53.1807,53.1186,53.1541,201773.0
2016-10-18 09:30:00,60.52,60.57,60.12,60.17,133461.0,53.7132,53.7576,53.3582,53.4026,133461.0
2016-10-18 09:40:00,60.16,60.26,60.11,60.15,93169.0,53.3937,53.4825,53.3494,53.3849,93169.0
2016-10-18 09:50:00,60.15,60.2,60.02,60.2,98983.0,53.3849,53.4292,53.2695,53.4292,98983.0
2016-10-18 10:00:00,60.2,60.31,60.19,60.29,62443.0,53.4292,53.5269,53.4204,53.5091,62443.0
2016-10-18 10:10:00,60.29,60.31,60.08,60.09,75057.0,53.5091,53.5269,53.3227,53.3316,75057.0
2016-10-18 10:20:00,60.08,60.1,59.88,59.94,57726.0,53.3227,53.3405,53.1452,53.1985,57726.0
2016-10-18 10:30:00,59.94,60.06,59.93,60.03,48362.0,53.1985,53.305,53.1896,53.2784,48362.0
2016-10-18 10:40:00,60.03,60.08,60.0,60.02,48482.0,53.2784,53.3227,53.2517,53.2695,48482.0
2016-10-18 10:50:00,60.03,60.06,59.94,59.94,55769.0,53.2784,53.305,53.1985,53.1985,55769.0
2016-10-18 11:00:00,59.95,60.04,59.94,60.01,107670.0,53.2073,53.2872,53.1985,53.2606,107670.0
2016-10-18 11:10:00,60.01,60.01,59.89,59.98,97611.0,53.2606,53.2606,53.1541,53.234,97611.0
2016-10-18 11:20:00,59.98,60.19,59.97,60.17,86314.0,53.234,53.4204,53.2251,53.4026,86314.0
2016-10-18 11:30:00,60.18,60.23,60.1,60.21,58718.0,53.4115,53.4559,53.3405,53.4381,58718.0
2016-10-18 11:40:00,60.21,60.29,60.2,60.27,26399.0,53.4381,53.5091,53.4292,53.4914,26399.0
2016-10-18 11:50:00,60.27,60.4,60.25,60.4,60379.0,53.4914,53.6067,53.4736,53.6067,60379.0
2016-10-18 12:00:00,60.39,60.44,60.33,60.34,70697.0,53.5979,53.6422,53.5446,53.5535,70697.0
2016-10-18 12:10:00,60.35,60.38,60.28,60.29,46588.0,53.5624,53.589,53.5002,53.5091,46588.0
2016-10-18 12:20:00,60.3,60.31,60.26,60.29,24762.0,53.518,53.5269,53.4825,53.5091,24762.0
2016-10-18 12:30:00,60.3,60.34,60.27,60.32,34614.0,53.518,53.5535,53.4914,53.5357,34614.0
2016-10-18 12:40:00,60.32,60.34,60.22,60.23,39978.0,53.5357,53.5535,53.447,53.4559,39978.0
2016-10-18 12:50:00,60.24,60.3,60.2,60.24,63741.0,53.4647,53.518,53.4292,53.4647,63741.0
2016-10-18 13:00:00,60.24,60.24,60.2,60.22,26726.0,53.4647,53.4647,53.4292,53.447,26726.0
2016-10-18 13:10:00,60.22,60.22,60.15,60.17,46760.0,53.447,53.447,53.3849,53.4026,46760.0
2016-10-18 13:20:00,60.17,60.21,60.16,60.16,25234.0,53.4026,53.4381,53.3937,53.3937,25234.0
2016-10-18 13:30:00,60.16,60.18,60.11,60.16,44748.0,53.3937,53.4115,53.3494,53.3937,44748.0
2016-10-18 13:40:00,60.17,60.17,60.11,60.14,33237.0,53.4026,53.4026,53.3494,53.376,33237.0
2016-10-18 13:50:00,60.13,60.2,60.13,60.19,30164.0,53.3671,53.4292,53.3671,53.4204,30164.0
2016-10-18 14:00:00,60.19,60.2,60.14,60.15,40364.0,53.4204,53.4292,53.376,53.3849,40364.0
2016-10-18 14:10:00,60.14,60.16,60.06,60.12,90755.0,53.376,53.3937,53.305,53.3582,90755.0
2016-10-18 14:20:00,60.12,60.18,60.11,60.17,53885.0,53.3582,53.4115,53.3494,53.4026,53885.0
2016-10-18 14:30:00,60.18,60.2,60.12,60.16,60794.0,53.4115,53.4292,53.3582,53.3937,60794.0
2016-10-18 14:40:00,60.17,60.21,60.15,60.19,40089.0,53.4026,53.4381,53.3849,53.4204,40089.0
2016-10-18 14:50:00,60.19,60.19,60.12,60.18,48640.0,53.4204,53.4204,53.3582,53.4115,48640.0
2016-10-18 15:00:00,60.18,60.19,60.12,60.15,62903.0,53.4115,53.4204,53.3582,53.3849,62903.0
2016-10-18 15:10:00,60.16,60.19,60.13,60.15,52387.0,53.3937,53.4204,53.3671,53.3849,52387.0
2016-10-18 15:20:00,60.15,60.17,60.13,60.14,54522.0,53.3849,53.4026,53.3671,53.376,54522.0
2016-10-18 15:30:00,60.14,60.16,60.11,60.13,94808.0,53.376,53.3937,53.3494,53.3671,94808.0
2016-10-18 15:40:00,60.13,60.13,60.04,60.08,126105.0,53.3671,53.3671,53.2872,53.3227,126105.0
2016-10-18 15:50:00,60.07,60.11,60.05,60.08,304791.0,53.3139,53.3494,53.2961,53.3227,304791.0
2016-10-19 09:30:00,60.42,60.78,60.27,60.76,178200.0,53.6245,53.944,53.4914,53.9262,178200.0
2016-10-19 09:40:00,60.75,60.76,60.49,60.62,153316.0,53.9174,53.9262,53.6866,53.802,153316.0
2016-10-19 09:50:00,60.62,60.71,60.6,60.61,109924.0,53.802,53.8819,53.7842,53.7931,109924.0
2016-10-19 10:00:00,60.61,60.62,60.43,60.49,167585.0,53.7931,53.802,53.6334,53.6866,167585.0
2016-10-19 10:10:00,60.49,60.57,60.47,60.55,95702.0,53.6866,53.7576,53.6689,53.7399,95702.0
2016-10-19 10:20:00,60.55,60.65,60.52,60.64,86073.0,53.7399,53.8286,53.7132,53.8197,86073.0
2016-10-19 10:30:00,60.65,60.83,60.64,60.79,124211.0,53.8286,53.9884,53.8197,53.9529,124211.0
2016-10-19 10:40:00,60.79,60.96,60.79,60.86,96577.0,53.9529,54.1038,53.9529,54.015,96577.0
2016-10-19 10:50:00,60.87,60.9,60.75,60.75,71204.0,54.0239,54.0505,53.9174,53.9174,71204.0
2016-10-19 11:00:00,60.75,60.82,60.74,60.81,74191.0,53.9174,53.9795,53.9085,53.9706,74191.0
2016-10-19 11:10:00,60.81,60.88,60.69,60.7,142603.0,53.9706,54.0327,53.8641,53.873,142603.0
2016-10-19 11:20:00,60.7,60.81,60.68,60.74,97409.0,53.873,53.9706,53.8552,53.9085,97409.0
2016-10-19 11:30:00,60.74,60.79,60.68,60.79,61872.0,53.9085,53.9529,53.8552,53.9529,61872.0
2016-10-19 11:40:00,60.79,60.95,60.79,60.9,57384.0,53.9529,54.0949,53.9529,54.0505,57384.0
2016-10-19 11:50:00,60.9,60.94,60.86,60.91,52578.0,54.0505,54.086,54.015,54.0594,52578.0
2016-10-19 12:00:00,60.91,60.94,60.88,60.91,63727.0,54.0594,54.086,54.0327,54.0594,63727.0
2016-10-19 12:10:00,60.91,61.0,60.9,60.99,48824.0,54.0594,54.1393,54.0505,54.1304,48824.0
2016-10-19 12:20:00,60.99,61.01,60.98,60.99,53681.0,54.1304,54.1481,54.1215,54.1304,53681.0
2016-10-19 12:30:00,60.98,61.05,60.98,61.02,77416.0,54.1215,54.1836,54.1215,54.157,77416.0
2016-10-19 12:40:00,61.02,61.09,61.02,61.07,51397.0,54.157,54.2191,54.157,54.2014,51397.0
2016-10-19 12:50:00,61.07,61.13,61.07,61.1,64175.0,54.2014,54.2546,54.2014,54.228,64175.0
2016-10-19 13:00:00,61.11,61.19,61.1,61.19,87147.0,54.2369,54.3079,54.228,54.3079,87147.0
2016-10-19 13:10:00,61.18,61.46,61.18,61.44,162522.0,54.299,54.5475,54.299,54.5298,162522.0
2016-10-19 13:20:00,61.45,61.46,61.38,61.44,178853.0,54.5386,54.5475,54.4765,54.5298,178853.0
2016-10-19 13:30:00,61.45,61.52,61.42,61.52,158395.0,54.5386,54.6008,54.512,54.6008,158395.0
2016-10-19 13:40:00,61.53,61.62,61.5,61.51,112780.0,54.6096,54.6895,54.583,54.5919,112780.0
2016-10-19 13:50:00,61.51,61.54,61.41,61.41,133057.0,54.5919,54.6185,54.5031,54.5031,133057.0
2016-10-19 14:00:00,61.42,61.63,61.41,61.58,162529.0,54.512,54.6984,54.5031,54.654,162529.0
2016-10-19 14:10:00,61.59,61.68,61.55,61.59,251437.0,54.6629,54.7428,54.6274,54.6629,251437.0
2016-10-19 14:20:00,61.58,61.64,61.5,61.59,118147.0,54.654,54.7073,54.583,54.6629,118147.0
2016-10-19 14:30:00,61.58,61.58,61.4,61.42,112012.0,54.654,54.654,54.4943,54.512,112012.0
2016-10-19 14:40:00,61.42,61.5,61.4,61.42,128687.0,54.512,54.583,54.4943,54.512,128687.0
2016-10-19 14:50:00,61.42,61.5,61.42,61.48,111598.0,54.512,54.583,54.512,54.5653,111598.0
2016-10-19 15:00:00,61.48,61.52,61.45,61.49,77323.0,54.5653,54.6008,54.5386,54.5741,77323.0
2016-10-19 15:10:00,61.5,61.5,61.46,61.49,141922.0,54.583,54.583,54.5475,54.5741,141922.0
2016-10-19 15:20:00,61.5,61.54,61.44,61.45,196663.0,54.583,54.6185,54.5298,54.5386,196663.0
2016-10-19 15:30:00,61.46,61.48,61.35,61.39,317924.0,54.5475,54.5653,54.4499,54.4854,317924.0
2016-10-19 15:40:00,61.4,61.43,61.35,61.39,338840.0,54.4943,54.5209,54.4499,54.4854,338840.0
2016-10-19 15:50:00,61.39,61.56,61.2,61.26,870634.0,54.4854,54.6363,54.3168,54.37,870634.0
2016-10-20 09:30:00,65.34,66.17,64.75,66.02,2600891.0,57.9911,58.7278,57.4675,58.5946,2600891.0
2016-10-20 09:40:00,66.03,66.27,65.72,66.24,1658061.0,58.6035,58.8165,58.3284,58.7899,1658061.0
2016-10-20 09:50:00,66.24,66.72,66.09,66.63,1350990.0,58.7899,59.2159,58.6568,59.136,1350990.0
2016-10-20 10:00:00,66.62,66.89,66.45,66.65,1285208.0,59.1272,59.3668,58.9763,59.1538,1285208.0
2016-10-20 10:10:00,66.65,66.98,66.58,66.72,869471.0,59.1538,59.4467,59.0917,59.2159,869471.0
2016-10-20 10:20:00,66.71,66.84,66.56,66.73,566257.0,59.207,59.3224,59.0739,59.2248,566257.0
2016-10-20 10:30:00,66.73,66.78,66.37,66.7,740538.0,59.2248,59.2692,58.9053,59.1982,740538.0
2016-10-20 10:40:00,66.7,66.78,66.45,66.52,432061.0,59.1982,59.2692,58.9763,59.0384,432061.0
2016-10-20 10:50:00,66.54,66.76,66.46,66.73,1112496.0,59.0562,59.2514,58.9852,59.2248,1112496.0
2016-10-20 11:00:00,66.72,66.9,66.64,66.88,633267.0,59.2159,59.3757,59.1449,59.3579,633267.0
2016-10-20 11:10:00,66.88,67.0,66.67,66.71,416260.0,59.3579,59.4644,59.1715,59.207,416260.0
2016-10-20 11:20:00,66.7,66.89,66.68,66.78,248842.0,59.1982,59.3668,59.1804,59.2692,248842.0
2016-10-20 11:30:00,66.77,66.97,66.73,66.83,341220.0,59.2603,59.4378,59.2248,59.3135,341220.0
2016-10-20 11:40:00,66.83,67.16,66.78,67.13,445465.0,59.3135,59.6064,59.2692,59.5798,445465.0
2016-10-20 11:50:00,67.13,67.37,67.03,67.32,677767.0,59.5798,59.7928,59.4911,59.7484,677767.0
2016-10-20 12:00:00,67.33,67.38,67.11,67.16,559910.0,59.7573,59.8017,59.5621,59.6064,559910.0
2016-10-20 12:10:00,67.17,67.34,67.15,67.33,291584.0,59.6153,59.7662,59.5976,59.7573,291584.0
2016-10-20 12:20:00,67.32,67.37,67.22,67.35,222164.0,59.7484,59.7928,59.6597,59.7751,222164.0
2016-10-20 12:30:00,67.36,67.61,67.33,67.57,469114.0,59.7839,60.0058,59.7573,59.9703,469114.0
2016-10-20 12:40:00,67.57,67.63,67.49,67.6,244919.0,59.9703,60.0236,59.8993,59.9969,244919.0
2016-10-20 12:50:00,67.61,67.71,67.59,67.64,303408.0,60.0058,60.0946,59.9881,60.0324,303408.0
2016-10-20 13:00:00,67.65,67.77,67.47,67.55,531668.0,60.0413,60.1478,59.8816,59.9526,531668.0
2016-10-20 13:10:00,67.55,67.78,67.49,67.6,303181.0,59.9526,60.1567,59.8993,59.9969,303181.0
2016-10-20 13:20:00,67.61,67.71,67.55,67.58,217296.0,60.0058,60.0946,59.9526,59.9792,217296.0
2016-10-20 13:30:00,67.57,67.75,67.57,67.68,270605.0,59.9703,60.1301,59.9703,60.0679,270605.0
2016-10-20 13:40:00,67.67,67.7,67.58,67.59,186800.0,60.0591,60.0857,59.9792,59.9881,186800.0
2016-10-20 13:50:00,67.59,67.61,67.25,67.33,429496.0,59.9881,60.0058,59.6863,59.7573,429496.0
2016-10-20 14:00:00,67.33,67.6,67.33,67.56,260117.0,59.7573,59.9969,59.7573,59.9614,260117.0
2016-10-20 14:10:00,67.56,67.57,67.48,67.49,174321.0,59.9614,59.9703,59.8904,59.8993,174321.0
2016-10-20 14:20:00,67.49,67.63,67.44,67.58,186056.0,59.8993,60.0236,59.8549,59.9792,186056.0
2016-10-20 14:30:00,67.59,67.59,67.49,67.52,141757.0,59.9881,59.9881,59.8993,59.9259,141757.0
2016-10-20 14:40:00,67.52,67.67,67.51,67.67,192442.0,59.9259,60.0591,59.9171,60.0591,192442.0
2016-10-20 14:50:00,67.67,67.69,67.57,67.62,175499.0,60.0591,60.0768,59.9703,60.0147,175499.0
2016-10-20 15:00:00,67.63,67.64,67.48,67.53,198623.0,60.0236,60.0324,59.8904,59.9348,198623.0
2016-10-20 15:10:00,67.54,67.54,67.4,67.41,269087.0,59.9437,59.9437,59.8194,59.8283,269087.0
2016-10-20 15:20:00,67.41,67.43,67.25,67.32,343811.0,59.8283,59.8461,59.6863,59.7484,343811.0
2016-10-20 15:30:00,67.33,67.33,67.14,67.23,480224.0,59.7573,59.7573,59.5887,59.6686,480224.0
2016-10-20 15:40:00,67.22,67.23,67.06,67.2,748198.0,59.6597,59.6686,59.5177,59.6419,748198.0
2016-10-20 15:50:00,67.19,67.27,66.75,66.79,1628152.0,59.6331,59.7041,59.2425,59.278,1628152.0
2016-10-21 09:30:00,66.45,67.39,66.4,67.35,697828.0,58.9763,59.8106,58.9319,59.7751,697828.0
2016-10-21 09:40:00,67.35,67.59,67.06,67.29,387269.0,59.7751,59.9881,59.5177,59.7218,387269.0
2016-10-21 09:50:00,67.3,67.42,67.18,67.26,318890.0,59.7307,59.8372,59.6242,59.6952,318890.0
2016-10-21 10:00:00,67.25,67.26,67.06,67.11,314948.0,59.6863,59.6952,59.5177,59.5621,314948.0
2016-10-21 10:10:00,67.12,67.14,66.95,67.13,248506.0,59.5709,59.5887,59.42,59.5798,248506.0
2016-10-21 10:20:00,67.13,67.14,66.8,67.04,207688.0,59.5798,59.5887,59.2869,59.4999,207688.0
2016-10-21 10:30:00,67.06,67.24,67.06,67.11,157798.0,59.5177,59.6774,59.5177,59.5621,157798.0
2016-10-21 10:40:00,67.12,67.25,67.11,67.22,154757.0,59.5709,59.6863,59.5621,59.6597,154757.0
2016-10-21 10:50:00,67.21,67.21,67.07,67.17,113542.0,59.6508,59.6508,59.5266,59.6153,113542.0
2016-10-21 11:00:00,67.17,67.24,67.08,67.18,143518.0,59.6153,59.6774,59.5354,59.6242,143518.0
2016-10-21 11:10:00,67.18,67.22,67.06,67.06,142676.0,59.6242,59.6597,59.5177,59.5177,142676.0
2016-10-21 11:20:00,67.07,67.07,66.91,66.98,219586.0,59.5266,59.5266,59.3845,59.4467,219586.0
2016-10-21 11:30:00,66.99,67.1,66.95,67.08,116007.0,59.4556,59.5532,59.42,59.5354,116007.0
2016-10-21 11:40:00,67.08,67.34,67.07,67.34,154932.0,59.5354,59.7662,59.5266,59.7662,154932.0
2016-10-21 11:50:00,67.34,67.4,67.31,67.36,121830.0,59.7662,59.8194,59.7396,59.7839,121830.0
2016-10-21 12:00:00,67.36,67.41,67.27,67.36,139025.0,59.7839,59.8283,59.7041,59.7839,139025.0
2016-10-21 12:10:00,67.36,67.41,67.34,67.37,105980.0,59.7839,59.8283,59.7662,59.7928,105980.0
2016-10-21 12:20:00,67.37,67.38,67.3,67.35,159487.0,59.7928,59.8017,59.7307,59.7751,159487.0
2016-10-21 12:30:00,67.34,67.35,67.28,67.32,79657.0,59.7662,59.7751,59.7129,59.7484,79657.0
2016-10-21 12:40:00,67.32,67.35,67.25,67.29,102639.0,59.7484,59.7751,59.6863,59.7218,102639.0
2016-10-21 12:50:00,67.29,67.29,67.19,67.2,93043.0,59.7218,59.7218,59.6331,59.6419,93043.0
2016-10-21 13:00:00,67.2,67.22,67.1,67.1,187687.0,59.6419,59.6597,59.5532,59.5532,187687.0
2016-10-21 13:10:00,67.11,67.21,67.1,67.2,83861.0,59.5621,59.6508,59.5532,59.6419,83861.0
2016-10-21 13:20:00,67.21,67.24,67.15,67.17,108971.0,59.6508,59.6774,59.5976,59.6153,108971.0
2016-10-21 13:30:00,67.17,67.3,67.1,67.29,123017.0,59.6153,59.7307,59.5532,59.7218,123017.0
2016-10-21 13:40:00,67.3,67.41,67.29,67.39,121316.0,59.7307,59.8283,59.7218,59.8106,121316.0
2016-10-21 13:50:00,67.39,67.41,67.34,67.35,160596.0,59.8106,59.8283,59.7662,59.7751,160596.0
2016-10-21 14:00:00,67.36,67.37,67.17,67.17,183403.0,59.7839,59.7928,59.6153,59.6153,183403.0
2016-10-21 14:10:00,67.17,67.2,67.1,67.12,143370.0,59.6153,59.6419,59.5532,59.5709,143370.0
2016-10-21 14:20:00,67.12,67.26,67.09,67.24,181288.0,59.5709,59.6952,59.5443,59.6774,181288.0
2016-10-21 14:30:00,67.24,67.33,67.2,67.32,154189.0,59.6774,59.7573,59.6419,59.7484,154189.0
2016-10-21 14:40:00,67.33,67.34,67.27,67.27,150885.0,59.7573,59.7662,59.7041,59.7041,150885.0
2016-10-21 14:50:00,67.28,67.33,67.22,67.29,144920.0,59.7129,59.7573,59.6597,59.7218,144920.0
2016-10-21 15:00:00,67.29,67.37,67.27,67.35,128664.0,59.7218,59.7928,59.7041,59.7751,128664.0
2016-10-21 15:10:00,67.36,67.36,67.29,67.3,118228.0,59.7839,59.7839,59.7218,59.7307,118228.0
2016-10-21 15:20:00,67.3,67.34,67.23,67.33,120821.0,59.7307,59.7662,59.6686,59.7573,120821.0
2016-10-21 15:30:00,67.34,67.34,67.28,67.31,139933.0,59.7662,59.7662,59.7129,59.7396,139933.0
2016-10-21 15:40:00,67.3,67.41,67.26,67.41,300105.0,59.7307,59.8283,59.6952,59.8283,300105.0
2016-10-21 15:50:00,67.41,67.43,67.34,67.38,560447.0,59.8283,59.8461,59.7662,59.8017,560447.0
2016-10-24 09:30:00,67.69,67.93,67.42,67.72,232131.0,60.0768,60.2898,59.8372,60.1034,232131.0
2016-10-24 09:40:00,67.74,67.77,67.51,67.59,101969.0,60.1212,60.1478,59.9171,59.9881,101969.0
2016-10-24 09:50:00,67.6,67.62,67.49,67.52,141164.0,59.9969,60.0147,59.8993,59.9259,141164.0
2016-10-24 10:00:00,67.53,67.57,67.24,67.24,185689.0,59.9348,59.9703,59.6774,59.6774,185689.0
2016-10-24 10:10:00,67.25,67.4,67.18,67.36,118906.0,59.6863,59.8194,59.6242,59.7839,118906.0
2016-10-24 10:20:00,67.36,67.42,67.26,67.28,107370.0,59.7839,59.8372,59.6952,59.7129,107370.0
2016-10-24 10:30:00,67.28,67.45,67.25,67.36,137305.0,59.7129,59.8638,59.6863,59.7839,137305.0
2016-10-24 10:40:00,67.36,67.38,67.22,67.38,97970.0,59.7839,59.8017,59.6597,59.8017,97970.0
2016-10-24 10:50:00,67.38,67.47,67.34,67.45,97563.0,59.8017,59.8816,59.7662,59.8638,97563.0
2016-10-24 11:00:00,67.46,67.58,67.4,67.47,90586.0,59.8727,59.9792,59.8194,59.8816,90586.0
2016-10-24 11:10:00,67.47,67.61,67.47,67.58,111491.0,59.8816,60.0058,59.8816,59.9792,111491.0
2016-10-24 11:20:00,67.59,67.65,67.56,67.57,189646.0,59.9881,60.0413,59.9614,59.9703,189646.0
2016-10-24 11:30:00,67.56,67.58,67.48,67.48,74522.0,59.9614,59.9792,59.8904,59.8904,74522.0
2016-10-24 11:40:00,67.48,67.5,67.43,67.5,54759.0,59.8904,59.9082,59.8461,59.9082,54759.0
2016-10-24 11:50:00,67.51,67.53,67.44,67.48,42689.0,59.9171,59.9348,59.8549,59.8904,42689.0
2016-10-24 12:00:00,67.48,67.51,67.46,67.51,40605.0,59.8904,59.9171,59.8727,59.9171,40605.0
2016-10-24 12:10:00,67.51,67.53,67.46,67.47,97369.0,59.9171,59.9348,59.8727,59.8816,97369.0
2016-10-24 12:20:00,67.48,67.51,67.36,67.37,65118.0,59.8904,59.9171,59.7839,59.7928,65118.0
2016-10-24 12:30:00,67.36,67.4,67.28,67.28,77515.0,59.7839,59.8194,59.7129,59.7129,77515.0
2016-10-24 12:40:00,67.28,67.29,67.25,67.26,70353.0,59.7129,59.7218,59.6863,59.6952,70353.0
2016-10-24 12:50:00,67.26,67.33,67.25,67.32,46033.0,59.6952,59.7573,59.6863,59.7484,46033.0
2016-10-24 13:00:00,67.33,67.34,67.28,67.29,42904.0,59.7573,59.7662,59.7129,59.7218,42904.0
2016-10-24 13:10:00,67.29,67.31,67.23,67.23,49979.0,59.7218,59.7396,59.6686,59.6686,49979.0
2016-10-24 13:20:00,67.23,67.24,67.1,67.1,75450.0,59.6686,59.6774,59.5532,59.5532,75450.0
2016-10-24 13:30:00,67.11,67.12,67.07,67.09,78855.0,59.5621,59.5709,59.5266,59.5443,78855.0
2016-10-24 13:40:00,67.09,67.14,67.09,67.12,46419.0,59.5443,59.5887,59.5443,59.5709,46419.0
2016-10-24 13:50:00,67.12,67.23,67.11,67.14,79425.0,59.5709,59.6686,59.5621,59.5887,79425.0
2016-10-24 14:00:00,67.14,67.24,67.14,67.23,58897.0,59.5887,59.6774,59.5887,59.6686,58897.0
2016-10-24 14:10:00,67.23,67.24,67.13,67.16,60720.0,59.6686,59.6774,59.5798,59.6064,60720.0
2016-10-24 14:20:00,67.16,67.18,67.12,67.17,54315.0,59.6064,59.6242,59.5709,59.6153,54315.0
2016-10-24 14:30:00,67.16,67.19,67.12,67.13,77044.0,59.6064,59.6331,59.5709,59.5798,77044.0
2016-10-24 14:40:00,67.14,67.16,67.11,67.15,89950.0,59.5887,59.6064,59.5621,59.5976,89950.0
2016-10-24 14:50:00,67.15,67.2,67.14,67.2,92258.0,59.5976,59.6419,59.5887,59.6419,92258.0
2016-10-24 15:00:00,67.2,67.24,67.19,67.23,88097.0,59.6419,59.6774,59.6331,59.6686,88097.0
2016-10-24 15:10:00,67.23,67.31,67.22,67.3,115606.0,59.6686,59.7396,59.6597,59.7307,115606.0
2016-10-24 15:20:00,67.3,67.32,67.27,67.3,110908.0,59.7307,59.7484,59.7041,59.7307,110908.0
2016-10-24 15:30:00,67.3,67.3,67.18,67.24,228727.0,59.7307,59.7307,59.6242,59.6774,228727.0
2016-10-24 15:40:00,67.24,67.25,67.17,67.17,220147.0,59.6774,59.6863,59.6153,59.6153,220147.0
2016-10-24 15:50:00,67.17,67.18,67.07,67.07,510794.0,59.6153,59.6242,59.5266,59.5266,510794.0
2016-10-25 09:30:00,66.93,67.24,66.82,67.17,133549.0,59.4023,59.6774,59.3047,59.6153,133549.0
2016-10-25 09:40:00,67.17,67.38,67.01,67.04,133560.0,59.6153,59.8017,59.4733,59.4999,133560.0
2016-10-25 09:50:00,67.03,67.17,66.95,67.03,180429.0,59.4911,59.6153,59.42,59.4911,180429.0
2016-10-25 10:00:00,67.03,67.22,67.0,67.21,82097.0,59.4911,59.6597,59.4644,59.6508,82097.0
2016-10-25 10:10:00,67.21,67.29,67.19,67.29,73000.0,59.6508,59.7218,59.6331,59.7218,73000.0
2016-10-25 10:20:00,67.28,67.28,67.05,67.07,121206.0,59.7129,59.7129,59.5088,59.5266,121206.0
2016-10-25 10:30:00,67.07,67.11,66.99,67.06,70017.0,59.5266,59.5621,59.4556,59.5177,70017.0
2016-10-25 10:40:00,67.05,67.05,66.83,66.92,50136.0,59.5088,59.5088,59.3135,59.3934,50136.0
2016-10-25 10:50:00,66.92,66.93,66.79,66.92,75003.0,59.3934,59.4023,59.278,59.3934,75003.0
2016-10-25 11:00:00,66.91,66.98,66.89,66.98,57705.0,59.3845,59.4467,59.3668,59.4467,57705.0
2016-10-25 11:10:00,66.98,67.02,66.85,66.99,89938.0,59.4467,59.4822,59.3313,59.4556,89938.0
2016-10-25 11:20:00,67.0,67.05,66.92,67.04,63003.0,59.4644,59.5088,59.3934,59.4999,63003.0
2016-10-25 11:30:00,67.04,67.06,67.0,67.0,59346.0,59.4999,59.5177,59.4644,59.4644,59346.0
2016-10-25 11:40:00,66.99,67.03,66.93,66.98,75556.0,59.4556,59.4911,59.4023,59.4467,75556.0
2016-10-25 11:50:00,66.97,66.98,66.83,66.84,62061.0,59.4378,59.4467,59.3135,59.3224,62061.0
2016-10-25 12:00:00,66.84,66.94,66.81,66.84,77271.0,59.3224,59.4112,59.2958,59.3224,77271.0
2016-10-25 12:10:00,66.84,66.9,66.75,66.8,87597.0,59.3224,59.3757,59.2425,59.2869,87597.0
2016-10-25 12:20:00,66.79,66.83,66.76,66.78,56022.0,59.278,59.3135,59.2514,59.2692,56022.0
2016-10-25 12:30:00,66.78,66.87,66.77,66.87,48317.0,59.2692,59.349,59.2603,59.349,48317.0
2016-10-25 12:40:00,66.87,66.88,66.8,66.8,56813.0,59.349,59.3579,59.2869,59.2869,56813.0
2016-10-25 12:50:00,66.79,66.81,66.74,66.81,58846.0,59.278,59.2958,59.2337,59.2958,58846.0
2016-10-25 13:00:00,66.8,66.8,66.7,66.72,64100.0,59.2869,59.2869,59.1982,59.2159,64100.0
2016-10-25 13:10:00,66.73,66.79,66.71,66.74,65575.0,59.2248,59.278,59.207,59.2337,65575.0
2016-10-25 13:20:00,66.75,66.79,66.69,66.69,56940.0,59.2425,59.278,59.1893,59.1893,56940.0
2016-10-25 13:30:00,66.7,66.73,66.66,66.67,52824.0,59.1982,59.2248,59.1627,59.1715,52824.0
2016-10-25 13:40:00,66.67,66.74,66.67,66.73,32430.0,59.1715,59.2337,59.1715,59.2248,32430.0
2016-10-25 13:50:00,66.74,66.79,66.73,66.78,50576.0,59.2337,59.278,59.2248,59.2692,50576.0
2016-10-25 14:00:00,66.78,66.83,66.76,66.8,47346.0,59.2692,59.3135,59.2514,59.2869,47346.0
2016-10-25 14:10:00,66.81,66.81,66.71,66.72,49619.0,59.2958,59.2958,59.207,59.2159,49619.0
2016-10-25 14:20:00,66.71,66.73,66.67,66.68,49387.0,59.207,59.2248,59.1715,59.1804,49387.0
2016-10-25 14:30:00,66.69,66.74,66.68,66.74,72184.0,59.1893,59.2337,59.1804,59.2337,72184.0
2016-10-25 14:40:00,66.74,66.75,66.69,66.7,43324.0,59.2337,59.2425,59.1893,59.1982,43324.0
2016-10-25 14:50:00,66.7,66.73,66.65,66.66,60757.0,59.1982,59.2248,59.1538,59.1627,60757.0
2016-10-25 15:00:00,66.66,66.72,66.65,66.65,66738.0,59.1627,59.2159,59.1538,59.1538,66738.0
2016-10-25 15:10:00,66.65,66.69,66.61,66.69,56450.0,59.1538,59.1893,59.1183,59.1893,56450.0
2016-10-25 15:20:00,66.68,66.78,66.68,66.73,71187.0,59.1804,59.2692,59.1804,59.2248,71187.0
2016-10-25 15:30:00,66.73,66.73,66.7,66.72,92291.0,59.2248,59.2248,59.1982,59.2159,92291.0
2016-10-25 15:40:00,66.72,66.79,66.68,66.79,164794.0,59.2159,59.278,59.1804,59.278,164794.0
2016-10-25 15:50:00,66.78,66.79,66.69,66.75,284028.0,59.2692,59.278,59.1893,59.2425,284028.0
2016-10-26 09:30:00,66.5,66.52,66.14,66.47,133164.0,59.0207,59.0384,58.7012,58.994,133164.0
2016-10-26 09:40:00,66.46,66.87,66.46,66.75,98913.0,58.9852,59.349,58.9852,59.2425,98913.0
2016-10-26 09:50:00,66.74,66.75,66.52,66.62,85556.0,59.2337,59.2425,59.0384,59.1272,85556.0
2016-10-26 10:00:00,66.62,66.68,66.5,66.53,96034.0,59.1272,59.1804,59.0207,59.0473,96034.0
2016-10-26 10:10:00,66.53,66.61,66.43,66.59,61171.0,59.0473,59.1183,58.9585,59.1005,61171.0
2016-10-26 10:20:00,66.6,66.85,66.6,66.85,70445.0,59.1094,59.3313,59.1094,59.3313,70445.0
2016-10-26 10:30:00,66.85,66.99,66.83,66.95,87141.0,59.3313,59.4556,59.3135,59.42,87141.0
2016-10-26 10:40:00,66.95,66.96,66.88,66.95,97084.0,59.42,59.4289,59.3579,59.42,97084.0
2016-10-26 10:50:00,66.95,67.03,66.9,67.0,113768.0,59.42,59.4911,59.3757,59.4644,113768.0
2016-10-26 11:00:00,67.0,67.05,66.96,67.04,115262.0,59.4644,59.5088,59.4289,59.4999,115262.0
2016-10-26 11:10:00,67.04,67.07,66.95,66.95,83789.0,59.4999,59.5266,59.42,59.42,83789.0
2016-10-26 11:20:00,66.95,67.03,66.94,66.98,54766.0,59.42,59.4911,59.4112,59.4467,54766.0
2016-10-26 11:30:00,66.97,67.0,66.91,66.94,72843.0,59.4378,59.4644,59.3845,59.4112,72843.0
2016-10-26 11:40:00,66.93,66.98,66.89,66.95,29985.0,59.4023,59.4467,59.3668,59.42,29985.0
2016-10-26 11:50:00,66.95,67.0,66.91,66.91,31581.0,59.42,59.4644,59.3845,59.3845,31581.0
2016-10-26 12:00:00,66.91,66.92,66.82,66.82,41570.0,59.3845,59.3934,59.3047,59.3047,41570.0
2016-10-26 12:10:00,66.82,66.84,66.79,66.82,48893.0,59.3047,59.3224,59.278,59.3047,48893.0
2016-10-26 12:20:00,66.82,66.88,66.82,66.84,30095.0,59.3047,59.3579,59.3047,59.3224,30095.0
2016-10-26 12:30:00,66.84,66.88,66.82,66.87,31889.0,59.3224,59.3579,59.3047,59.349,31889.0
2016-10-26 12:40:00,66.87,67.0,66.87,66.94,34028.0,59.349,59.4644,59.349,59.4112,34028.0
2016-10-26 12:50:00,66.94,66.98,66.87,66.87,49867.0,59.4112,59.4467,59.349,59.349,49867.0
2016-10-26 13:00:00,66.88,66.92,66.86,66.86,32785.0,59.3579,59.3934,59.3402,59.3402,32785.0
2016-10-26 13:10:00,66.86,66.86,66.73,66.76,65590.0,59.3402,59.3402,59.2248,59.2514,65590.0
2016-10-26 13:20:00,66.77,66.8,66.7,66.72,72484.0,59.2603,59.2869,59.1982,59.2159,72484.0
2016-10-26 13:30:00,66.72,66.77,66.7,66.71,66064.0,59.2159,59.2603,59.1982,59.207,66064.0
2016-10-26 13:40:00,66.71,66.72,66.57,66.62,65414.0,59.207,59.2159,59.0828,59.1272,65414.0
2016-10-26 13:50:00,66.63,66.63,66.45,66.5,85690.0,59.136,59.136,58.9763,59.0207,85690.0
2016-10-26 14:00:00,66.5,66.55,66.4,66.46,82877.0,59.0207,59.065,58.9319,58.9852,82877.0
2016-10-26 14:10:00,66.45,66.57,66.44,66.52,140583.0,58.9763,59.0828,58.9674,59.0384,140583.0
2016-10-26 14:20:00,66.52,66.58,66.52,66.56,42246.0,59.0384,59.0917,59.0384,59.0739,42246.0
2016-10-26 14:30:00,66.56,66.65,66.53,66.62,39329.0,59.0739,59.1538,59.0473,59.1272,39329.0
2016-10-26 14:40:00,66.62,66.66,66.58,66.59,55639.0,59.1272,59.1627,59.0917,59.1005,55639.0
2016-10-26 14:50:00,66.59,66.67,66.54,66.64,71334.0,59.1005,59.1715,59.0562,59.1449,71334.0
2016-10-26 15:00:00,66.63,66.65,66.57,66.6,46312.0,59.136,59.1538,59.0828,59.1094,46312.0
2016-10-26 15:10:00,66.6,66.73,66.6,66.72,80843.0,59.1094,59.2248,59.1094,59.2159,80843.0
2016-10-26 15:20:00,66.72,66.83,66.72,66.77,106184.0,59.2159,59.3135,59.2159,59.2603,106184.0
2016-10-26 15:30:00,66.76,66.82,66.76,66.78,83171.0,59.2514,59.3047,59.2514,59.2692,83171.0
2016-10-26 15:40:00,66.78,66.81,66.75,66.78,98747.0,59.2692,59.2958,59.2425,59.2692,98747.0
2016-10-26 15:50:00,66.78,66.82,66.74,66.82,323815.0,59.2692,59.3047,59.2337,59.3047,323815.0
2016-10-27 09:30:00,67.0,67.22,66.8,66.8,133593.0,59.4644,59.6597,59.2869,59.2869,133593.0
2016-10-27 09:40:00,66.8,66.83,66.43,66.54,217524.0,59.2869,59.3135,58.9585,59.0562,217524.0
2016-10-27 09:50:00,66.53,66.87,66.48,66.83,73360.0,59.0473,59.349,59.0029,59.3135,73360.0
2016-10-27 10:00:00,66.82,66.83,66.65,66.73,147448.0,59.3047,59.3135,59.1538,59.2248,147448.0
2016-10-27 10:10:00,66.73,66.75,66.61,66.64,160984.0,59.2248,59.2425,59.1183,59.1449,160984.0
2016-10-27 10:20:00,66.65,66.73,66.5,66.71,93045.0,59.1538,59.2248,59.0207,59.207,93045.0
2016-10-27 10:30:00,66.71,66.74,66.64,66.69,84702.0,59.207,59.2337,59.1449,59.1893,84702.0
2016-10-27 10:40:00,66.69,66.78,66.67,66.78,98288.0,59.1893,59.2692,59.1715,59.2692,98288.0
2016-10-27 10:50:00,66.78,66.87,66.77,66.83,102692.0,59.2692,59.349,59.2603,59.3135,102692.0
2016-10-27 11:00:00,66.84,66.88,66.77,66.86,62113.0,59.3224,59.3579,59.2603,59.3402,62113.0
2016-10-27 11:10:00,66.86,66.86,66.72,66.74,44006.0,59.3402,59.3402,59.2159,59.2337,44006.0
2016-10-27 11:20:00,66.74,66.76,66.62,66.7,62887.0,59.2337,59.2514,59.1272,59.1982,62887.0
2016-10-27 11:30:00,66.7,66.77,66.62,66.64,74654.0,59.1982,59.2603,59.1272,59.1449,74654.0
2016-10-27 11:40:00,66.65,66.74,66.62,66.71,26135.0,59.1538,59.2337,59.1272,59.207,26135.0
2016-10-27 11:50:00,66.73,66.96,66.71,66.93,54050.0,59.2248,59.4289,59.207,59.4023,54050.0
2016-10-27 12:00:00,66.94,66.94,66.84,66.87,36066.0,59.4112,59.4112,59.3224,59.349,36066.0
2016-10-27 12:10:00,66.88,66.92,66.87,66.9,76185.0,59.3579,59.3934,59.349,59.3757,76185.0
2016-10-27 12:20:00,66.9,66.94,66.89,66.94,123322.0,59.3757,59.4112,59.3668,59.4112,123322.0
2016-10-27 12:30:00,66.94,66.95,66.81,66.83,65394.0,59.4112,59.42,59.2958,59.3135,65394.0
2016-10-27 12:40:00,66.83,66.88,66.8,66.86,131590.0,59.3135,59.3579,59.2869,59.3402,131590.0
2016-10-27 12:50:00,66.86,66.95,66.85,66.9,95069.0,59.3402,59.42,59.3313,59.3757,95069.0
2016-10-27 13:00:00,66.89,66.92,66.86,66.86,72228.0,59.3668,59.3934,59.3402,59.3402,72228.0
2016-10-27 13:10:00,66.87,66.95,66.86,66.92,57566.0,59.349,59.42,59.3402,59.3934,57566.0
2016-10-27 13:20:00,66.93,66.96,66.91,66.94,85820.0,59.4023,59.4289,59.3845,59.4112,85820.0
2016-10-27 13:30:00,66.93,66.98,66.92,66.98,134961.0,59.4023,59.4467,59.3934,59.4467,134961.0
2016-10-27 13:40:00,66.98,66.99,66.93,66.98,106522.0,59.4467,59.4556,59.4023,59.4467,106522.0
2016-10-27 13:50:00,66.98,67.07,66.95,67.02,155431.0,59.4467,59.5266,59.42,59.4822,155431.0
2016-10-27 14:00:00,67.01,67.02,66.93,66.93,52065.0,59.4733,59.4822,59.4023,59.4023,52065.0
2016-10-27 14:10:00,66.93,67.02,66.91,67.0,61447.0,59.4023,59.4822,59.3845,59.4644,61447.0
2016-10-27 14:20:00,67.0,67.05,66.99,67.04,98320.0,59.4644,59.5088,59.4556,59.4999,98320.0
2016-10-27 14:30:00,67.04,67.05,66.95,67.03,106946.0,59.4999,59.5088,59.42,59.4911,106946.0
2016-10-27 14:40:00,67.02,67.05,66.98,67.04,63293.0,59.4822,59.5088,59.4467,59.4999,63293.0
2016-10-27 14:50:00,67.05,67.06,66.99,66.99,135509.0,59.5088,59.5177,59.4556,59.4556,135509.0
2016-10-27 15:00:00,67.0,67.03,66.96,66.96,62016.0,59.4644,59.4911,59.4289,59.4289,62016.0
2016-10-27 15:10:00,66.96,66.96,66.87,66.87,78847.0,59.4289,59.4289,59.349,59.349,78847.0
2016-10-27 15:20:00,66.88,67.03,66.87,67.02,128987.0,59.3579,59.4911,59.349,59.4822,128987.0
2016-10-27 15:30:00,67.01,67.02,66.95,66.95,136638.0,59.4733,59.4822,59.42,59.42,136638.0
2016-10-27 15:40:00,66.95,66.97,66.82,66.97,149804.0,59.42,59.4378,59.3047,59.4378,149804.0
2016-10-27 15:50:00,66.96,66.97,66.9,66.94,458564.0,59.4289,59.4378,59.3757,59.4112,458564.0
2016-10-28 09:30:00,67.15,67.21,66.73,66.78,206587.0,59.5976,59.6508,59.2248,59.2692,206587.0
2016-10-28 09:40:00,66.78,66.78,66.63,66.66,99912.0,59.2692,59.2692,59.136,59.1627,99912.0
2016-10-28 09:50:00,66.66,66.74,66.6,66.7,106324.0,59.1627,59.2337,59.1094,59.1982,106324.0
2016-10-28 10:00:00,66.7,66.72,66.6,66.71,93744.0,59.1982,59.2159,59.1094,59.207,93744.0
2016-10-28 10:10:00,66.71,66.76,66.58,66.75,70758.0,59.207,59.2514,59.0917,59.2425,70758.0
2016-10-28 10:20:00,66.75,66.86,66.73,66.78,67018.0,59.2425,59.3402,59.2248,59.2692,67018.0
2016-10-28 10:30:00,66.77,66.84,66.76,66.8,93294.0,59.2603,59.3224,59.2514,59.2869,93294.0
2016-10-28 10:40:00,66.8,66.86,66.79,66.84,63155.0,59.2869,59.3402,59.278,59.3224,63155.0
2016-10-28 10:50:00,66.85,66.86,66.78,66.8,122061.0,59.3313,59.3402,59.2692,59.2869,122061.0
2016-10-28 11:00:00,66.8,66.87,66.79,66.85,125362.0,59.2869,59.349,59.278,59.3313,125362.0
2016-10-28 11:10:00,66.84,66.87,66.83,66.84,46348.0,59.3224,59.349,59.3135,59.3224,46348.0
2016-10-28 11:20:00,66.85,66.88,66.82,66.85,56432.0,59.3313,59.3579,59.3047,59.3313,56432.0
2016-10-28 11:30:00,66.85,66.88,66.84,66.84,52574.0,59.3313,59.3579,59.3224,59.3224,52574.0
2016-10-28 11:40:00,66.85,66.87,66.82,66.85,53977.0,59.3313,59.349,59.3047,59.3313,53977.0
2016-10-28 11:50:00,66.84,66.91,66.81,66.86,198412.0,59.3224,59.3845,59.2958,59.3402,198412.0
2016-10-28 12:00:00,66.87,67.0,66.86,67.0,62317.0,59.349,59.4644,59.3402,59.4644,62317.0
2016-10-28 12:10:00,66.99,67.0,66.93,66.99,46303.0,59.4556,59.4644,59.4023,59.4556,46303.0
2016-10-28 12:20:00,66.99,67.1,66.99,67.02,82450.0,59.4556,59.5532,59.4556,59.4822,82450.0
2016-10-28 12:30:00,67.02,67.11,67.0,67.11,53304.0,59.4822,59.5621,59.4644,59.5621,53304.0
2016-10-28 12:40:00,67.1,67.18,67.09,67.16,99335.0,59.5532,59.6242,59.5443,59.6064,99335.0
2016-10-28 12:50:00,67.16,67.22,67.13,67.13,50223.0,59.6064,59.6597,59.5798,59.5798,50223.0
2016-10-28 13:00:00,67.13,67.19,66.67,66.7,210788.0,59.5798,59.6331,59.1715,59.1982,210788.0
2016-10-28 13:10:00,66.7,66.87,66.63,66.81,187490.0,59.1982,59.349,59.136,59.2958,187490.0
2016-10-28 13:20:00,66.81,66.85,66.75,66.8,142268.0,59.2958,59.3313,59.2425,59.2869,142268.0
2016-10-28 13:30:00,66.8,66.81,66.5,66.53,150456.0,59.2869,59.2958,59.0207,59.0473,150456.0
2016-10-28 13:40:00,66.53,66.61,66.47,66.52,116374.0,59.0473,59.1183,58.994,59.0384,116374.0
2016-10-28 13:50:00,66.52,66.55,66.3,66.32,110017.0,59.0384,59.065,58.8432,58.8609,110017.0
2016-10-28 14:00:00,66.32,66.45,66.32,66.42,56175.0,58.8609,58.9763,58.8609,58.9497,56175.0
2016-10-28 14:10:00,66.42,66.6,66.32,66.53,82758.0,58.9497,59.1094,58.8609,59.0473,82758.0
2016-10-28 14:20:00,66.52,66.64,66.48,66.54,150691.0,59.0384,59.1449,59.0029,59.0562,150691.0
2016-10-28 14:30:00,66.55,66.67,66.49,66.58,114144.0,59.065,59.1715,59.0118,59.0917,114144.0
2016-10-28 14:40:00,66.58,66.6,66.47,66.54,45831.0,59.0917,59.1094,58.994,59.0562,45831.0
2016-10-28 14:50:00,66.54,66.64,66.49,66.62,85150.0,59.0562,59.1449,59.0118,59.1272,85150.0
2016-10-28 15:00:00,66.6,66.62,66.5,66.54,46181.0,59.1094,59.1272,59.0207,59.0562,46181.0
2016-10-28 15:10:00,66.55,66.56,66.47,66.52,57271.0,59.065,59.0739,58.994,59.0384,57271.0
2016-10-28 15:20:00,66.52,66.66,66.48,66.61,148248.0,59.0384,59.1627,59.0029,59.1183,148248.0
2016-10-28 15:30:00,66.61,66.61,66.47,66.53,194961.0,59.1183,59.1183,58.994,59.0473,194961.0
2016-10-28 15:40:00,66.53,66.57,66.44,66.5,188339.0,59.0473,59.0828,58.9674,59.0207,188339.0
2016-10-28 15:50:00,66.5,66.54,66.4,66.46,377125.0,59.0207,59.0562,58.9319,58.9852,377125.0
2016-10-31 09:30:00,66.81,66.83,66.5,66.5,116971.0,59.2958,59.3135,59.0207,59.0207,116971.0
2016-10-31 09:40:00,66.53,66.53,66.31,66.45,44980.0,59.0473,59.0473,58.852,58.9763,44980.0
2016-10-31 09:50:00,66.47,66.59,66.44,66.46,50946.0,58.994,59.1005,58.9674,58.9852,50946.0
2016-10-31 10:00:00,66.46,66.6,66.41,66.58,63656.0,58.9852,59.1094,58.9408,59.0917,63656.0
2016-10-31 10:10:00,66.58,66.65,66.54,66.6,43807.0,59.0917,59.1538,59.0562,59.1094,43807.0
2016-10-31 10:20:00,66.59,66.75,66.58,66.75,42719.0,59.1005,59.2425,59.0917,59.2425,42719.0
2016-10-31 10:30:00,66.75,66.75,66.44,66.47,50507.0,59.2425,59.2425,58.9674,58.994,50507.0
2016-10-31 10:40:00,66.47,66.58,66.47,66.51,58949.0,58.994,59.0917,58.994,59.0295,58949.0
2016-10-31 10:50:00,66.51,66.59,66.42,66.48,87611.0,59.0295,59.1005,58.9497,59.0029,87611.0
2016-10-31 11:00:00,66.48,66.53,66.44,66.48,48213.0,59.0029,59.0473,58.9674,59.0029,48213.0
2016-10-31 11:10:00,66.48,66.53,66.41,66.53,31236.0,59.0029,59.0473,58.9408,59.0473,31236.0
2016-10-31 11:20:00,66.52,66.67,66.49,66.67,40554.0,59.0384,59.1715,59.0118,59.1715,40554.0
2016-10-31 11:30:00,66.67,66.75,66.63,66.63,49679.0,59.1715,59.2425,59.136,59.136,49679.0
2016-10-31 11:40:00,66.64,66.68,66.62,66.62,36192.0,59.1449,59.1804,59.1272,59.1272,36192.0
2016-10-31 11:50:00,66.62,66.69,66.61,66.69,51445.0,59.1272,59.1893,59.1183,59.1893,51445.0
2016-10-31 12:00:00,66.69,66.74,66.63,66.67,48981.0,59.1893,59.2337,59.136,59.1715,48981.0
2016-10-31 12:10:00,66.67,66.68,66.61,66.66,40199.0,59.1715,59.1804,59.1183,59.1627,40199.0
2016-10-31 12:20:00,66.66,66.69,66.59,66.67,35780.0,59.1627,59.1893,59.1005,59.1715,35780.0
2016-10-31 12:30:00,66.67,66.69,66.6,66.63,52695.0,59.1715,59.1893,59.1094,59.136,52695.0
2016-10-31 12:40:00,66.63,66.68,66.61,66.64,42745.0,59.136,59.1804,59.1183,59.1449,42745.0
2016-10-31 12:50:00,66.64,66.7,66.63,66.69,38778.0,59.1449,59.1982,59.136,59.1893,38778.0
2016-10-31 13:00:00,66.7,66.71,66.59,66.59,55589.0,59.1982,59.207,59.1005,59.1005,55589.0
2016-10-31 13:10:00,66.59,66.63,66.56,66.57,35111.0,59.1005,59.136,59.0739,59.0828,35111.0
2016-10-31 13:20:00,66.58,66.6,66.53,66.58,42500.0,59.0917,59.1094,59.0473,59.0917,42500.0
2016-10-31 13:30:00,66.58,66.66,66.57,66.64,35430.0,59.0917,59.1627,59.0828,59.1449,35430.0
2016-10-31 13:40:00,66.65,66.66,66.61,66.64,28772.0,59.1538,59.1627,59.1183,59.1449,28772.0
2016-10-31 13:50:00,66.64,66.66,66.51,66.54,47387.0,59.1449,59.1627,59.0295,59.0562,47387.0
2016-10-31 14:00:00,66.54,66.58,66.54,66.54,46616.0,59.0562,59.0917,59.0562,59.0562,46616.0
2016-10-31 14:10:00,66.54,66.55,66.44,66.49,55363.0,59.0562,59.065,58.9674,59.0118,55363.0
2016-10-31 14:20:00,66.48,66.49,66.41,66.42,39061.0,59.0029,59.0118,58.9408,58.9497,39061.0
2016-10-31 14:30:00,66.42,66.5,66.41,66.48,44640.0,58.9497,59.0207,58.9408,59.0029,44640.0
2016-10-31 14:40:00,66.48,66.49,66.43,66.44,41948.0,59.0029,59.0118,58.9585,58.9674,41948.0
2016-10-31 14:50:00,66.44,66.49,66.41,66.46,47136.0,58.9674,59.0118,58.9408,58.9852,47136.0
2016-10-31 15:00:00,66.46,66.5,66.43,66.48,61453.0,58.9852,59.0207,58.9585,59.0029,61453.0
2016-10-31 15:10:00,66.48,66.54,66.47,66.47,51142.0,59.0029,59.0562,58.994,58.994,51142.0
2016-10-31 15:20:00,66.47,66.52,66.44,66.51,65745.0,58.994,59.0384,58.9674,59.0295,65745.0
2016-10-31 15:30:00,66.5,66.54,66.49,66.53,90468.0,59.0207,59.0562,59.0118,59.0473,90468.0
2016-10-31 15:40:00,66.52,66.56,66.49,66.55,147896.0,59.0384,59.0739,59.0118,59.065,147896.0
2016-10-31 15:50:00,66.55,66.56,66.4,66.43,345205.0,59.065,59.0739,58.9319,58.9585,345205.0
2016-11-01 09:30:00,66.77,66.81,66.47,66.69,181002.0,59.2603,59.2958,58.994,59.1893,181002.0
2016-11-01 09:40:00,66.63,66.74,66.5,66.6,119513.0,59.136,59.2337,59.0207,59.1094,119513.0
2016-11-01 09:50:00,66.6,66.61,66.46,66.51,73499.0,59.1094,59.1183,58.9852,59.0295,73499.0
2016-11-01 10:00:00,66.51,66.59,66.42,66.52,59135.0,59.0295,59.1005,58.9497,59.0384,59135.0
2016-11-01 10:10:00,66.52,66.52,66.41,66.51,49201.0,59.0384,59.0384,58.9408,59.0295,49201.0
2016-11-01 10:20:00,66.52,66.58,66.47,66.52,49380.0,59.0384,59.0917,58.994,59.0384,49380.0
2016-11-01 10:30:00,66.52,66.62,66.44,66.45,51866.0,59.0384,59.1272,58.9674,58.9763,51866.0
2016-11-01 10:40:00,66.46,66.5,66.39,66.48,47962.0,58.9852,59.0207,58.923,59.0029,47962.0
2016-11-01 10:50:00,66.47,66.73,66.47,66.72,71389.0,58.994,59.2248,58.994,59.2159,71389.0
2016-11-01 11:00:00,66.72,66.72,66.6,66.64,39596.0,59.2159,59.2159,59.1094,59.1449,39596.0
2016-11-01 11:10:00,66.65,66.66,66.58,66.61,44317.0,59.1538,59.1627,59.0917,59.1183,44317.0
2016-11-01 11:20:00,66.61,66.65,66.56,66.58,47841.0,59.1183,59.1538,59.0739,59.0917,47841.0
2016-11-01 11:30:00,66.58,66.58,66.47,66.49,40364.0,59.0917,59.0917,58.994,59.0118,40364.0
2016-11-01 11:40:00,66.48,66.53,66.41,66.43,40694.0,59.0029,59.0473,58.9408,58.9585,40694.0
2016-11-01 11:50:00,66.42,66.45,66.35,66.38,33423.0,58.9497,58.9763,58.8875,58.9142,33423.0
2016-11-01 12:00:00,66.39,66.43,66.28,66.28,43999.0,58.923,58.9585,58.8254,58.8254,43999.0
2016-11-01 12:10:00,66.27,66.32,66.22,66.26,70041.0,58.8165,58.8609,58.7722,58.8077,70041.0
2016-11-01 12:20:00,66.26,66.34,66.21,66.28,79744.0,58.8077,58.8787,58.7633,58.8254,79744.0
2016-11-01 12:30:00,66.29,66.46,66.28,66.42,55917.0,58.8343,58.9852,58.8254,58.9497,55917.0
2016-11-01 12:40:00,66.42,66.42,66.28,66.28,38677.0,58.9497,58.9497,58.8254,58.8254,38677.0
2016-11-01 12:50:00,66.28,66.32,66.24,66.31,38696.0,58.8254,58.8609,58.7899,58.852,38696.0
2016-11-01 13:00:00,66.31,66.39,66.29,66.39,35939.0,58.852,58.923,58.8343,58.923,35939.0
2016-11-01 13:10:00,66.38,66.39,66.28,66.3,37619.0,58.9142,58.923,58.8254,58.8432,37619.0
2016-11-01 13:20:00,66.3,66.35,66.21,66.34,30726.0,58.8432,58.8875,58.7633,58.8787,30726.0
2016-11-01 13:30:00,66.33,66.33,66.05,66.1,87128.0,58.8698,58.8698,58.6213,58.6657,87128.0
2016-11-01 13:40:00,66.1,66.1,66.0,66.05,95595.0,58.6657,58.6657,58.5769,58.6213,95595.0
2016-11-01 13:50:00,66.06,66.1,66.0,66.03,32867.0,58.6301,58.6657,58.5769,58.6035,32867.0
2016-11-01 14:00:00,66.02,66.04,65.93,65.97,75038.0,58.5946,58.6124,58.5148,58.5503,75038.0
2016-11-01 14:10:00,65.97,66.01,65.73,65.78,62058.0,58.5503,58.5858,58.3373,58.3816,62058.0
2016-11-01 14:20:00,65.79,66.06,65.77,65.99,86863.0,58.3905,58.6301,58.3728,58.568,86863.0
2016-11-01 14:30:00,65.99,66.1,65.96,66.06,80901.0,58.568,58.6657,58.5414,58.6301,80901.0
2016-11-01 14:40:00,66.07,66.09,65.94,65.94,68292.0,58.639,58.6568,58.5236,58.5236,68292.0
2016-11-01 14:50:00,65.95,66.05,65.93,65.95,78386.0,58.5325,58.6213,58.5148,58.5325,78386.0
2016-11-01 15:00:00,65.94,66.04,65.88,66.02,67975.0,58.5236,58.6124,58.4704,58.5946,67975.0
2016-11-01 15:10:00,66.01,66.23,65.94,66.17,144442.0,58.5858,58.781,58.5236,58.7278,144442.0
2016-11-01 15:20:00,66.17,66.2,66.13,66.19,123166.0,58.7278,58.7544,58.6923,58.7455,123166.0
2016-11-01 15:30:00,66.21,66.33,66.18,66.32,128175.0,58.7633,58.8698,58.7367,58.8609,128175.0
2016-11-01 15:40:00,66.31,66.37,66.23,66.28,254531.0,58.852,58.9053,58.781,58.8254,254531.0
2016-11-01 15:50:00,66.28,66.32,66.19,66.26,289403.0,58.8254,58.8609,58.7455,58.8077,289403.0
2016-11-02 09:30:00,65.76,65.9,65.66,65.67,134830.0,58.3639,58.4881,58.2751,58.284,134830.0
2016-11-02 09:40:00,65.67,65.84,65.49,65.79,74233.0,58.284,58.4349,58.1243,58.3905,74233.0
2016-11-02 09:50:00,65.78,65.9,65.73,65.84,51899.0,58.3816,58.4881,58.3373,58.4349,51899.0
2016-11-02 10:00:00,65.82,65.93,65.73,65.89,58792.0,58.4171,58.5148,58.3373,58.4793,58792.0
2016-11-02 10:10:00,65.89,65.97,65.81,65.86,80276.0,58.4793,58.5503,58.4083,58.4526,80276.0
2016-11-02 10:20:00,65.85,65.99,65.8,65.99,49566.0,58.4438,58.568,58.3994,58.568,49566.0
2016-11-02 10:30:00,65.96,65.98,65.71,65.87,76062.0,58.5414,58.5591,58.3195,58.4615,76062.0
2016-11-02 10:40:00,65.87,65.97,65.84,65.9,37274.0,58.4615,58.5503,58.4349,58.4881,37274.0
2016-11-02 10:50:00,65.9,65.9,65.68,65.79,62015.0,58.4881,58.4881,58.2929,58.3905,62015.0
2016-11-02 11:00:00,65.8,65.89,65.78,65.86,49796.0,58.3994,58.4793,58.3816,58.4526,49796.0
2016-11-02 11:10:00,65.85,66.03,65.81,65.97,66872.0,58.4438,58.6035,58.4083,58.5503,66872.0
2016-11-02 11:20:00,65.97,65.97,65.87,65.88,30797.0,58.5503,58.5503,58.4615,58.4704,30797.0
2016-11-02 11:30:00,65.87,65.89,65.75,65.81,50185.0,58.4615,58.4793,58.355,58.4083,50185.0
2016-11-02 11:40:00,65.8,65.87,65.75,65.86,37763.0,58.3994,58.4615,58.355,58.4526,37763.0
2016-11-02 11:50:00,65.81,65.88,65.78,65.81,50865.0,58.4083,58.4704,58.3816,58.4083,50865.0
2016-11-02 12:00:00,65.8,65.85,65.75,65.81,83387.0,58.3994,58.4438,58.355,58.4083,83387.0
2016-11-02 12:10:00,65.81,65.85,65.71,65.77,59075.0,58.4083,58.4438,58.3195,58.3728,59075.0
2016-11-02 12:20:00,65.77,65.8,65.72,65.77,44585.0,58.3728,58.3994,58.3284,58.3728,44585.0
2016-11-02 12:30:00,65.77,65.79,65.72,65.75,50517.0,58.3728,58.3905,58.3284,58.355,50517.0
2016-11-02 12:40:00,65.76,65.81,65.76,65.8,34770.0,58.3639,58.4083,58.3639,58.3994,34770.0
2016-11-02 12:50:00,65.8,65.82,65.76,65.79,42380.0,58.3994,58.4171,58.3639,58.3905,42380.0
2016-11-02 13:00:00,65.77,65.82,65.63,65.65,32704.0,58.3728,58.4171,58.2485,58.2663,32704.0
2016-11-02 13:10:00,65.65,65.67,65.42,65.43,83881.0,58.2663,58.284,58.0621,58.071,83881.0
2016-11-02 13:20:00,65.42,65.46,65.34,65.43,77988.0,58.0621,58.0976,57.9911,58.071,77988.0
2016-11-02 13:30:00,65.43,65.46,65.32,65.34,41103.0,58.071,58.0976,57.9734,57.9911,41103.0
2016-11-02 13:40:00,65.34,65.42,65.31,65.38,46685.0,57.9911,58.0621,57.9645,58.0266,46685.0
2016-11-02 13:50:00,65.39,65.55,65.36,65.39,67125.0,58.0355,58.1775,58.0089,58.0355,67125.0
2016-11-02 14:00:00,65.39,65.56,65.14,65.15,127222.0,58.0355,58.1864,57.8136,57.8225,127222.0
2016-11-02 14:10:00,65.16,65.51,65.14,65.48,73216.0,57.8314,58.142,57.8136,58.1154,73216.0
2016-11-02 14:20:00,65.48,65.64,65.43,65.51,78346.0,58.1154,58.2574,58.071,58.142,78346.0
2016-11-02 14:30:00,65.49,65.62,65.46,65.55,45637.0,58.1243,58.2396,58.0976,58.1775,45637.0
2016-11-02 14:40:00,65.53,65.56,65.4,65.45,71743.0,58.1598,58.1864,58.0444,58.0888,71743.0
2016-11-02 14:50:00,65.44,65.52,65.36,65.46,110242.0,58.0799,58.1509,58.0089,58.0976,110242.0
2016-11-02 15:00:00,65.45,65.6,65.42,65.6,55657.0,58.0888,58.2219,58.0621,58.2219,55657.0
2016-11-02 15:10:00,65.6,65.63,65.53,65.53,74682.0,58.2219,58.2485,58.1598,58.1598,74682.0
2016-11-02 15:20:00,65.55,65.7,65.54,65.67,77544.0,58.1775,58.3106,58.1686,58.284,77544.0
2016-11-02 15:30:00,65.67,65.68,65.53,65.54,107108.0,58.284,58.2929,58.1598,58.1686,107108.0
2016-11-02 15:40:00,65.55,65.59,65.49,65.56,145242.0,58.1775,58.213,58.1243,58.1864,145242.0
2016-11-02 15:50:00,65.55,65.58,65.38,65.45,289994.0,58.1775,58.2041,58.0266,58.0888,289994.0
2016-11-03 09:30:00,65.53,65.76,65.52,65.71,57743.0,58.1598,58.3639,58.1509,58.3195,57743.0
2016-11-03 09:40:00,65.7,65.75,65.52,65.57,29460.0,58.3106,58.355,58.1509,58.1953,29460.0
2016-11-03 09:50:00,65.58,65.64,65.51,65.54,59170.0,58.2041,58.2574,58.142,58.1686,59170.0
2016-11-03 10:00:00,65.55,65.6,65.42,65.54,57142.0,58.1775,58.2219,58.0621,58.1686,57142.0
2016-11-03 10:10:00,65.53,65.62,65.34,65.42,77502.0,58.1598,58.2396,57.9911,58.0621,77502.0
2016-11-03 10:20:00,65.43,65.7,65.42,65.61,130984.0,58.071,58.3106,58.0621,58.2308,130984.0
2016-11-03 10:30:00,65.61,65.68,65.51,65.62,58737.0,58.2308,58.2929,58.142,58.2396,58737.0
2016-11-03 10:40:00,65.62,65.73,65.58,65.66,57415.0,58.2396,58.3373,58.2041,58.2751,57415.0
2016-11-03 10:50:00,65.66,65.68,65.51,65.57,67766.0,58.2751,58.2929,58.142,58.1953,67766.0
2016-11-03 11:00:00,65.57,65.57,65.45,65.53,49217.0,58.1953,58.1953,58.0888,58.1598,49217.0
2016-11-03 11:10:00,65.53,65.57,65.42,65.45,47300.0,58.1598,58.1953,58.0621,58.0888,47300.0
2016-11-03 11:20:00,65.45,65.52,65.4,65.51,51634.0,58.0888,58.1509,58.0444,58.142,51634.0
2016-11-03 11:30:00,65.51,65.58,65.47,65.53,45373.0,58.142,58.2041,58.1065,58.1598,45373.0
2016-11-03 11:40:00,65.53,65.53,65.42,65.47,49742.0,58.1598,58.1598,58.0621,58.1065,49742.0
2016-11-03 11:50:00,65.48,65.5,65.42,65.42,46038.0,58.1154,58.1331,58.0621,58.0621,46038.0
2016-11-03 12:00:00,65.42,65.42,65.24,65.29,69035.0,58.0621,58.0621,57.9024,57.9468,69035.0
2016-11-03 12:10:00,65.28,65.29,65.2,65.2,40865.0,57.9379,57.9468,57.8669,57.8669,40865.0
2016-11-03 12:20:00,65.2,65.24,65.13,65.15,45467.0,57.8669,57.9024,57.8047,57.8225,45467.0
2016-11-03 12:30:00,65.15,65.18,65.07,65.11,42399.0,57.8225,57.8491,57.7515,57.787,42399.0
2016-11-03 12:40:00,65.1,65.18,65.04,65.09,65225.0,57.7781,57.8491,57.7249,57.7692,65225.0
2016-11-03 12:50:00,65.1,65.2,65.09,65.15,36290.0,57.7781,57.8669,57.7692,57.8225,36290.0
2016-11-03 13:00:00,65.15,65.16,65.07,65.12,39786.0,57.8225,57.8314,57.7515,57.7959,39786.0
2016-11-03 13:10:00,65.12,65.16,65.1,65.16,62336.0,57.7959,57.8314,57.7781,57.8314,62336.0
2016-11-03 13:20:00,65.16,65.28,65.12,65.27,62218.0,57.8314,57.9379,57.7959,57.929,62218.0
2016-11-03 13:30:00,65.26,65.27,65.16,65.23,104144.0,57.9201,57.929,57.8314,57.8935,104144.0
2016-11-03 13:40:00,65.23,65.29,65.2,65.23,82833.0,57.8935,57.9468,57.8669,57.8935,82833.0
2016-11-03 13:50:00,65.23,65.26,65.09,65.11,47984.0,57.8935,57.9201,57.7692,57.787,47984.0
2016-11-03 14:00:00,65.11,65.19,65.08,65.13,74615.0,57.787,57.858,57.7604,57.8047,74615.0
2016-11-03 14:10:00,65.13,65.17,65.06,65.08,234994.0,57.8047,57.8402,57.7426,57.7604,234994.0
2016-11-03 14:20:00,65.07,65.17,65.06,65.16,87321.0,57.7515,57.8402,57.7426,57.8314,87321.0
2016-11-03 14:30:00,65.16,65.19,65.1,65.13,84907.0,57.8314,57.858,57.7781,57.8047,84907.0
2016-11-03 14:40:00,65.13,65.3,65.06,65.16,207831.0,57.8047,57.9556,57.7426,57.8314,207831.0
2016-11-03 14:50:00,65.16,65.27,65.13,65.26,58122.0,57.8314,57.929,57.8047,57.9201,58122.0
2016-11-03 15:00:00,65.26,65.29,65.25,65.28,67906.0,57.9201,57.9468,57.9113,57.9379,67906.0
2016-11-03 15:10:00,65.28,65.32,65.24,65.3,102206.0,57.9379,57.9734,57.9024,57.9556,102206.0
2016-11-03 15:20:00,65.29,65.34,65.28,65.31,84985.0,57.9468,57.9911,57.9379,57.9645,84985.0
2016-11-03 15:30:00,65.3,65.3,65.18,65.24,130901.0,57.9556,57.9556,57.8491,57.9024,130901.0
2016-11-03 15:40:00,65.24,65.3,65.18,65.26,254376.0,57.9024,57.9556,57.8491,57.9201,254376.0
2016-11-03 15:50:00,65.26,65.34,65.25,65.33,272149.0,57.9201,57.9911,57.9113,57.9823,272149.0
2016-11-04 09:30:00,65.5,65.62,65.06,65.28,100481.0,58.1331,58.2396,57.7426,57.9379,100481.0
2016-11-04 09:40:00,65.27,65.29,65.03,65.14,82121.0,57.929,57.9468,57.716,57.8136,82121.0
2016-11-04 09:50:00,65.15,65.33,65.05,65.2,61784.0,57.8225,57.9823,57.7337,57.8669,61784.0
2016-11-04 10:00:00,65.22,65.51,65.2,65.44,65956.0,57.8846,58.142,57.8669,58.0799,65956.0
2016-11-04 10:10:00,65.44,65.48,65.38,65.47,109360.0,58.0799,58.1154,58.0266,58.1065,109360.0
2016-11-04 10:20:00,65.47,65.64,65.46,65.63,65978.0,58.1065,58.2574,58.0976,58.2485,65978.0
2016-11-04 10:30:00,65.62,65.73,65.57,65.73,66758.0,58.2396,58.3373,58.1953,58.3373,66758.0
2016-11-04 10:40:00,65.73,65.78,65.67,65.69,64301.0,58.3373,58.3816,58.284,58.3018,64301.0
2016-11-04 10:50:00,65.7,65.8,65.7,65.75,51106.0,58.3106,58.3994,58.3106,58.355,51106.0
2016-11-04 11:00:00,65.75,65.94,65.7,65.92,61042.0,58.355,58.5236,58.3106,58.5059,61042.0
2016-11-04 11:10:00,65.91,66.08,65.89,66.08,58867.0,58.497,58.6479,58.4793,58.6479,58867.0
2016-11-04 11:20:00,66.08,66.08,66.0,66.05,76071.0,58.6479,58.6479,58.5769,58.6213,76071.0
2016-11-04 11:30:00,66.05,66.05,65.88,65.95,50438.0,58.6213,58.6213,58.4704,58.5325,50438.0
2016-11-04 11:40:00,65.95,66.0,65.92,65.97,48080.0,58.5325,58.5769,58.5059,58.5503,48080.0
2016-11-04 11:50:00,65.97,66.05,65.92,65.98,57876.0,58.5503,58.6213,58.5059,58.5591,57876.0
2016-11-04 12:00:00,65.99,66.03,65.91,65.97,45792.0,58.568,58.6035,58.497,58.5503,45792.0
2016-11-04 12:10:00,65.98,66.02,65.94,65.98,79107.0,58.5591,58.5946,58.5236,58.5591,79107.0
2016-11-04 12:20:00,65.98,66.05,65.98,66.04,25877.0,58.5591,58.6213,58.5591,58.6124,25877.0
2016-11-04 12:30:00,66.04,66.05,65.98,66.01,23479.0,58.6124,58.6213,58.5591,58.5858,23479.0
2016-11-04 12:40:00,66.0,66.06,65.99,66.04,29866.0,58.5769,58.6301,58.568,58.6124,29866.0
2016-11-04 12:50:00,66.04,66.04,65.92,65.99,46398.0,58.6124,58.6124,58.5059,58.568,46398.0
2016-11-04 13:00:00,65.99,66.06,65.96,65.96,54020.0,58.568,58.6301,58.5414,58.5414,54020.0
2016-11-04 13:10:00,65.96,65.99,65.92,65.96,38116.0,58.5414,58.568,58.5059,58.5414,38116.0
2016-11-04 13:20:00,65.95,65.97,65.92,65.95,59502.0,58.5325,58.5503,58.5059,58.5325,59502.0
2016-11-04 13:30:00,65.94,66.03,65.93,66.02,42289.0,58.5236,58.6035,58.5148,58.5946,42289.0
2016-11-04 13:40:00,66.02,66.04,65.98,66.01,37021.0,58.5946,58.6124,58.5591,58.5858,37021.0
2016-11-04 13:50:00,66.01,66.03,65.98,66.01,47070.0,58.5858,58.6035,58.5591,58.5858,47070.0
2016-11-04 14:00:00,66.01,66.01,65.96,65.96,70896.0,58.5858,58.5858,58.5414,58.5414,70896.0
2016-11-04 14:10:00,65.96,65.96,65.89,65.91,52654.0,58.5414,58.5414,58.4793,58.497,52654.0
2016-11-04 14:20:00,65.9,65.93,65.89,65.91,41993.0,58.4881,58.5148,58.4793,58.497,41993.0
2016-11-04 14:30:00,65.91,65.91,65.77,65.8,40837.0,58.497,58.497,58.3728,58.3994,40837.0
2016-11-04 14:40:00,65.8,65.83,65.67,65.67,45471.0,58.3994,58.426,58.284,58.284,45471.0
2016-11-04 14:50:00,65.68,65.75,65.67,65.71,65586.0,58.2929,58.355,58.284,58.3195,65586.0
2016-11-04 15:00:00,65.7,65.7,65.57,65.58,87203.0,58.3106,58.3106,58.1953,58.2041,87203.0
2016-11-04 15:10:00,65.57,65.64,65.56,65.61,73265.0,58.1953,58.2574,58.1864,58.2308,73265.0
2016-11-04 15:20:00,65.61,65.68,65.6,65.61,108842.0,58.2308,58.2929,58.2219,58.2308,108842.0
2016-11-04 15:30:00,65.62,65.66,65.52,65.57,91804.0,58.2396,58.2751,58.1509,58.1953,91804.0
2016-11-04 15:40:00,65.58,65.61,65.51,65.58,168433.0,58.2041,58.2308,58.142,58.2041,168433.0
2016-11-04 15:50:00,65.58,65.62,65.49,65.52,350756.0,58.2041,58.2396,58.1243,58.1509,350756.0
2016-11-07 09:30:00,66.85,67.14,66.65,67.05,192474.0,59.3313,59.5887,59.1538,59.5088,192474.0
2016-11-07 09:40:00,67.03,67.07,66.92,66.92,89025.0,59.4911,59.5266,59.3934,59.3934,89025.0
2016-11-07 09:50:00,66.92,67.01,66.88,66.99,84644.0,59.3934,59.4733,59.3579,59.4556,84644.0
2016-11-07 10:00:00,66.99,67.12,66.98,67.08,101885.0,59.4556,59.5709,59.4467,59.5354,101885.0
2016-11-07 10:10:00,67.07,67.08,67.01,67.07,60982.0,59.5266,59.5354,59.4733,59.5266,60982.0
2016-11-07 10:20:00,67.07,67.11,66.98,67.02,93685.0,59.5266,59.5621,59.4467,59.4822,93685.0
2016-11-07 10:30:00,67.02,67.04,66.93,66.95,73156.0,59.4822,59.4999,59.4023,59.42,73156.0
2016-11-07 10:40:00,66.95,66.99,66.91,66.99,56823.0,59.42,59.4556,59.3845,59.4556,56823.0
2016-11-07 10:50:00,66.98,67.0,66.9,66.99,57251.0,59.4467,59.4644,59.3757,59.4556,57251.0
2016-11-07 11:00:00,66.99,67.11,66.99,67.11,80016.0,59.4556,59.5621,59.4556,59.5621,80016.0
2016-11-07 11:10:00,67.11,67.14,67.02,67.07,56839.0,59.5621,59.5887,59.4822,59.5266,56839.0
2016-11-07 11:20:00,67.07,67.08,66.94,66.99,100885.0,59.5266,59.5354,59.4112,59.4556,100885.0
2016-11-07 11:30:00,67.0,67.12,67.0,67.1,38411.0,59.4644,59.5709,59.4644,59.5532,38411.0
2016-11-07 11:40:00,67.09,67.17,67.08,67.15,60294.0,59.5443,59.6153,59.5354,59.5976,60294.0
2016-11-07 11:50:00,67.15,67.19,67.14,67.17,32329.0,59.5976,59.6331,59.5887,59.6153,32329.0
2016-11-07 12:00:00,67.17,67.25,67.17,67.22,48696.0,59.6153,59.6863,59.6153,59.6597,48696.0
2016-11-07 12:10:00,67.23,67.25,67.2,67.21,30828.0,59.6686,59.6863,59.6419,59.6508,30828.0
2016-11-07 12:20:00,67.2,67.25,67.2,67.22,63400.0,59.6419,59.6863,59.6419,59.6597,63400.0
2016-11-07 12:30:00,67.22,67.24,67.2,67.2,48286.0,59.6597,59.6774,59.6419,59.6419,48286.0
2016-11-07 12:40:00,67.2,67.24,67.18,67.22,39004.0,59.6419,59.6774,59.6242,59.6597,39004.0
2016-11-07 12:50:00,67.22,67.32,67.19,67.32,42745.0,59.6597,59.7484,59.6331,59.7484,42745.0
2016-11-07 13:00:00,67.32,67.33,67.25,67.28,59628.0,59.7484,59.7573,59.6863,59.7129,59628.0
2016-11-07 13:10:00,67.27,67.29,67.25,67.27,42943.0,59.7041,59.7218,59.6863,59.7041,42943.0
2016-11-07 13:20:00,67.26,67.28,67.22,67.23,37377.0,59.6952,59.7129,59.6597,59.6686,37377.0
2016-11-07 13:30:00,67.23,67.28,67.22,67.24,51664.0,59.6686,59.7129,59.6597,59.6774,51664.0
2016-11-07 13:40:00,67.25,67.25,67.19,67.2,51882.0,59.6863,59.6863,59.6331,59.6419,51882.0
2016-11-07 13:50:00,67.2,67.25,67.2,67.24,36113.0,59.6419,59.6863,59.6419,59.6774,36113.0
2016-11-07 14:00:00,67.23,67.24,67.18,67.2,39617.0,59.6686,59.6774,59.6242,59.6419,39617.0
2016-11-07 14:10:00,67.22,67.23,67.14,67.22,56448.0,59.6597,59.6686,59.5887,59.6597,56448.0
2016-11-07 14:20:00,67.22,67.23,67.16,67.17,40251.0,59.6597,59.6686,59.6064,59.6153,40251.0
2016-11-07 14:30:00,67.16,67.17,67.1,67.11,45241.0,59.6064,59.6153,59.5532,59.5621,45241.0
2016-11-07 14:40:00,67.12,67.13,66.94,66.95,63639.0,59.5709,59.5798,59.4112,59.42,63639.0
2016-11-07 14:50:00,66.95,67.01,66.93,67.01,58047.0,59.42,59.4733,59.4023,59.4733,58047.0
2016-11-07 15:00:00,67.02,67.02,66.89,66.9,66730.0,59.4822,59.4822,59.3668,59.3757,66730.0
2016-11-07 15:10:00,66.9,66.95,66.87,66.92,69768.0,59.3757,59.42,59.349,59.3934,69768.0
2016-11-07 15:20:00,66.92,66.95,66.89,66.91,96637.0,59.3934,59.42,59.3668,59.3845,96637.0
2016-11-07 15:30:00,66.91,66.91,66.81,66.83,224160.0,59.3845,59.3845,59.2958,59.3135,224160.0
2016-11-07 15:40:00,66.83,66.95,66.8,66.94,261709.0,59.3135,59.42,59.2869,59.4112,261709.0
2016-11-07 15:50:00,66.94,67.0,66.91,66.99,329076.0,59.4112,59.4644,59.3845,59.4556,329076.0
2016-11-08 09:30:00,66.79,66.87,66.31,66.59,137005.0,59.278,59.349,58.852,59.1005,137005.0
2016-11-08 09:40:00,66.58,66.68,66.39,66.43,105707.0,59.0917,59.1804,58.923,58.9585,105707.0
2016-11-08 09:50:00,66.42,66.63,66.35,66.6,148895.0,58.9497,59.136,58.8875,59.1094,148895.0
2016-11-08 10:00:00,66.6,66.8,66.56,66.59,102726.0,59.1094,59.2869,59.0739,59.1005,102726.0
2016-11-08 10:10:00,66.59,66.66,66.52,66.66,71376.0,59.1005,59.1627,59.0384,59.1627,71376.0
2016-11-08 10:20:00,66.65,66.7,66.55,66.61,67016.0,59.1538,59.1982,59.065,59.1183,67016.0
2016-11-08 10:30:00,66.61,66.7,66.59,66.62,41094.0,59.1183,59.1982,59.1005,59.1272,41094.0
2016-11-08 10:40:00,66.62,66.66,66.58,66.61,96643.0,59.1272,59.1627,59.0917,59.1183,96643.0
2016-11-08 10:50:00,66.61,66.63,66.49,66.55,47791.0,59.1183,59.136,59.0118,59.065,47791.0
2016-11-08 11:00:00,66.54,66.6,66.46,66.6,139044.0,59.0562,59.1094,58.9852,59.1094,139044.0
2016-11-08 11:10:00,66.6,66.71,66.56,66.67,190985.0,59.1094,59.207,59.0739,59.1715,190985.0
2016-11-08 11:20:00,66.68,66.82,66.68,66.76,168318.0,59.1804,59.3047,59.1804,59.2514,168318.0
2016-11-08 11:30:00,66.76,66.93,66.76,66.88,68781.0,59.2514,59.4023,59.2514,59.3579,68781.0
2016-11-08 11:40:00,66.88,66.93,66.79,66.91,199113.0,59.3579,59.4023,59.278,59.3845,199113.0
2016-11-08 11:50:00,66.9,67.06,66.9,67.04,45370.0,59.3757,59.5177,59.3757,59.4999,45370.0
2016-11-08 12:00:00,67.04,67.14,67.04,67.14,37191.0,59.4999,59.5887,59.4999,59.5887,37191.0
2016-11-08 12:10:00,67.14,67.16,67.08,67.13,55083.0,59.5887,59.6064,59.5354,59.5798,55083.0
2016-11-08 12:20:00,67.11,67.24,67.09,67.18,49810.0,59.5621,59.6774,59.5443,59.6242,49810.0
2016-11-08 12:30:00,67.18,67.18,67.07,67.09,56027.0,59.6242,59.6242,59.5266,59.5443,56027.0
2016-11-08 12:40:00,67.09,67.15,67.06,67.15,49007.0,59.5443,59.5976,59.5177,59.5976,49007.0
2016-11-08 12:50:00,67.14,67.26,67.13,67.23,39484.0,59.5887,59.6952,59.5798,59.6686,39484.0
2016-11-08 13:00:00,67.23,67.25,67.06,67.11,62342.0,59.6686,59.6863,59.5177,59.5621,62342.0
2016-11-08 13:10:00,67.11,67.16,67.02,67.03,82278.0,59.5621,59.6064,59.4822,59.4911,82278.0
2016-11-08 13:20:00,67.03,67.09,67.02,67.07,38091.0,59.4911,59.5443,59.4822,59.5266,38091.0
2016-11-08 13:30:00,67.06,67.2,67.06,67.16,56384.0,59.5177,59.6419,59.5177,59.6064,56384.0
2016-11-08 13:40:00,67.17,67.18,67.13,67.16,48011.0,59.6153,59.6242,59.5798,59.6064,48011.0
2016-11-08 13:50:00,67.17,67.19,67.12,67.16,49940.0,59.6153,59.6331,59.5709,59.6064,49940.0
2016-11-08 14:00:00,67.15,67.17,67.11,67.12,38322.0,59.5976,59.6153,59.5621,59.5709,38322.0
2016-11-08 14:10:00,67.12,67.12,67.02,67.06,63120.0,59.5709,59.5709,59.4822,59.5177,63120.0
2016-11-08 14:20:00,67.06,67.1,66.96,67.02,74135.0,59.5177,59.5532,59.4289,59.4822,74135.0
2016-11-08 14:30:00,67.02,67.04,66.96,67.02,104362.0,59.4822,59.4999,59.4289,59.4822,104362.0
2016-11-08 14:40:00,67.02,67.04,66.86,66.98,71695.0,59.4822,59.4999,59.3402,59.4467,71695.0
2016-11-08 14:50:00,66.97,67.03,66.95,67.01,49275.0,59.4378,59.4911,59.42,59.4733,49275.0
2016-11-08 15:00:00,67.0,67.17,66.98,67.17,93227.0,59.4644,59.6153,59.4467,59.6153,93227.0
2016-11-08 15:10:00,67.16,67.21,67.08,67.09,61006.0,59.6064,59.6508,59.5354,59.5443,61006.0
2016-11-08 15:20:00,67.09,67.19,67.09,67.16,62979.0,59.5443,59.6331,59.5443,59.6064,62979.0
2016-11-08 15:30:00,67.15,67.22,67.13,67.2,94906.0,59.5976,59.6597,59.5798,59.6419,94906.0
2016-11-08 15:40:00,67.2,67.21,67.11,67.12,111920.0,59.6419,59.6508,59.5621,59.5709,111920.0
2016-11-08 15:50:00,67.12,67.14,66.96,67.07,339466.0,59.5709,59.5887,59.4289,59.5266,339466.0
2016-11-09 09:30:00,67.16,68.4,67.06,67.34,337982.0,59.6064,60.707,59.5177,59.7662,337982.0
2016-11-09 09:40:00,67.36,68.07,67.1,68.03,190714.0,59.7839,60.4141,59.5532,60.3786,190714.0
2016-11-09 09:50:00,67.99,68.23,67.79,67.93,191339.0,60.3431,60.5561,60.1656,60.2898,191339.0
2016-11-09 10:00:00,67.91,67.91,67.49,67.52,175994.0,60.2721,60.2721,59.8993,59.9259,175994.0
2016-11-09 10:10:00,67.53,67.64,67.35,67.38,170247.0,59.9348,60.0324,59.7751,59.8017,170247.0
2016-11-09 10:20:00,67.38,67.63,67.38,67.56,205189.0,59.8017,60.0236,59.8017,59.9614,205189.0
2016-11-09 10:30:00,67.55,67.64,67.44,67.57,198983.0,59.9526,60.0324,59.8549,59.9703,198983.0
2016-11-09 10:40:00,67.56,67.68,67.46,67.46,165990.0,59.9614,60.0679,59.8727,59.8727,165990.0
2016-11-09 10:50:00,67.46,67.8,67.43,67.73,111492.0,59.8727,60.1744,59.8461,60.1123,111492.0
2016-11-09 11:00:00,67.74,67.91,67.74,67.9,224106.0,60.1212,60.2721,60.1212,60.2632,224106.0
2016-11-09 11:10:00,67.91,68.08,67.9,67.98,104295.0,60.2721,60.423,60.2632,60.3342,104295.0
2016-11-09 11:20:00,67.97,68.12,67.97,68.09,73688.0,60.3253,60.4585,60.3253,60.4318,73688.0
2016-11-09 11:30:00,68.11,68.26,68.09,68.22,144706.0,60.4496,60.5827,60.4318,60.5472,144706.0
2016-11-09 11:40:00,68.21,68.3,68.06,68.26,205855.0,60.5383,60.6182,60.4052,60.5827,205855.0
2016-11-09 11:50:00,68.26,68.46,68.22,68.34,168896.0,60.5827,60.7602,60.5472,60.6537,168896.0
2016-11-09 12:00:00,68.35,68.45,68.16,68.23,192429.0,60.6626,60.7513,60.494,60.5561,192429.0
2016-11-09 12:10:00,68.24,68.48,68.18,68.39,173696.0,60.565,60.778,60.5117,60.6981,173696.0
2016-11-09 12:20:00,68.39,68.41,68.26,68.32,182253.0,60.6981,60.7158,60.5827,60.636,182253.0
2016-11-09 12:30:00,68.32,68.41,68.21,68.22,175496.0,60.636,60.7158,60.5383,60.5472,175496.0
2016-11-09 12:40:00,68.24,68.32,68.13,68.15,143822.0,60.565,60.636,60.4673,60.4851,143822.0
2016-11-09 12:50:00,68.15,68.28,68.08,68.21,212179.0,60.4851,60.6005,60.423,60.5383,212179.0
2016-11-09 13:00:00,68.21,68.41,68.15,68.39,105974.0,60.5383,60.7158,60.4851,60.6981,105974.0
2016-11-09 13:10:00,68.4,68.51,68.34,68.45,135725.0,60.707,60.8046,60.6537,60.7513,135725.0
2016-11-09 13:20:00,68.45,68.46,68.21,68.25,192248.0,60.7513,60.7602,60.5383,60.5738,192248.0
2016-11-09 13:30:00,68.25,68.49,68.23,68.49,131793.0,60.5738,60.7868,60.5561,60.7868,131793.0
2016-11-09 13:40:00,68.49,68.54,68.4,68.5,174377.0,60.7868,60.8312,60.707,60.7957,174377.0
2016-11-09 13:50:00,68.51,68.71,68.46,68.71,160408.0,60.8046,60.9821,60.7602,60.9821,160408.0
2016-11-09 14:00:00,68.72,68.8,68.67,68.78,174613.0,60.991,61.062,60.9466,61.0442,174613.0
2016-11-09 14:10:00,68.77,68.87,68.72,68.78,149525.0,61.0354,61.1241,60.991,61.0442,149525.0
2016-11-09 14:20:00,68.78,68.85,68.72,68.75,167521.0,61.0442,61.1064,60.991,61.0176,167521.0
2016-11-09 14:30:00,68.75,68.94,68.74,68.92,215023.0,61.0176,61.1862,61.0087,61.1685,215023.0
2016-11-09 14:40:00,68.93,68.99,68.87,68.89,172362.0,61.1774,61.2306,61.1241,61.1419,172362.0
2016-11-09 14:50:00,68.89,68.94,68.82,68.86,171528.0,61.1419,61.1862,61.0797,61.1152,171528.0
2016-11-09 15:00:00,68.87,68.91,68.79,68.82,155381.0,61.1241,61.1596,61.0531,61.0797,155381.0
2016-11-09 15:10:00,68.83,68.91,68.81,68.9,196042.0,61.0886,61.1596,61.0709,61.1507,196042.0
2016-11-09 15:20:00,68.9,69.0,68.87,68.88,188096.0,61.1507,61.2395,61.1241,61.133,188096.0
2016-11-09 15:30:00,68.88,68.88,68.71,68.73,254557.0,61.133,61.133,60.9821,60.9999,254557.0
2016-11-09 15:40:00,68.73,68.77,68.5,68.56,471024.0,60.9999,61.0354,60.7957,60.849,471024.0
2016-11-09 15:50:00,68.57,68.79,68.56,68.74,739888.0,60.8578,61.0531,60.849,61.0087,739888.0
2016-11-10 09:30:00,69.07,69.75,69.05,69.64,498226.0,61.3016,61.9051,61.2839,61.8075,498226.0
2016-11-10 09:40:00,69.64,70.18,69.63,70.1,441466.0,61.8075,62.2868,61.7986,62.2158,441466.0
2016-11-10 09:50:00,70.13,70.4,70.02,70.2,335021.0,62.2424,62.482,62.1448,62.3045,335021.0
2016-11-10 10:00:00,70.21,70.39,69.96,70.23,268238.0,62.3134,62.4731,62.0915,62.3311,268238.0
2016-11-10 10:10:00,70.25,70.28,70.0,70.06,153643.0,62.3489,62.3755,62.127,62.1803,153643.0
2016-11-10 10:20:00,70.08,70.21,69.81,69.95,154312.0,62.198,62.3134,61.9584,62.0826,154312.0
2016-11-10 10:30:00,69.94,70.09,69.71,69.83,246087.0,62.0738,62.2069,61.8696,61.9761,246087.0
2016-11-10 10:40:00,69.84,69.92,69.54,69.6,337710.0,61.985,62.056,61.7187,61.772,337710.0
2016-11-10 10:50:00,69.59,69.7,69.42,69.42,161070.0,61.7631,61.8608,61.6122,61.6122,161070.0
2016-11-10 11:00:00,69.42,69.68,69.4,69.47,234370.0,61.6122,61.843,61.5945,61.6566,234370.0
2016-11-10 11:10:00,69.46,69.84,69.41,69.75,224288.0,61.6477,61.985,61.6034,61.9051,224288.0
2016-11-10 11:20:00,69.75,69.8,69.46,69.55,185211.0,61.9051,61.9495,61.6477,61.7276,185211.0
2016-11-10 11:30:00,69.56,69.72,69.53,69.64,97314.0,61.7365,61.8785,61.7099,61.8075,97314.0
2016-11-10 11:40:00,69.63,69.91,69.58,69.66,153388.0,61.7986,62.0471,61.7543,61.8253,153388.0
2016-11-10 11:50:00,69.66,69.84,69.56,69.78,90515.0,61.8253,61.985,61.7365,61.9318,90515.0
2016-11-10 12:00:00,69.78,69.88,69.7,69.74,126071.0,61.9318,62.0205,61.8608,61.8963,126071.0
2016-11-10 12:10:00,69.73,69.95,69.73,69.93,118814.0,61.8874,62.0826,61.8874,62.0649,118814.0
2016-11-10 12:20:00,69.92,69.96,69.83,69.9,114163.0,62.056,62.0915,61.9761,62.0383,114163.0
2016-11-10 12:30:00,69.9,69.95,69.8,69.82,81165.0,62.0383,62.0826,61.9495,61.9673,81165.0
2016-11-10 12:40:00,69.81,69.91,69.72,69.91,101948.0,61.9584,62.0471,61.8785,62.0471,101948.0
2016-11-10 12:50:00,69.91,70.0,69.86,69.91,114420.0,62.0471,62.127,62.0028,62.0471,114420.0
2016-11-10 13:00:00,69.92,69.98,69.89,69.97,140649.0,62.056,62.1093,62.0294,62.1004,140649.0
2016-11-10 13:10:00,69.96,69.99,69.8,69.88,143517.0,62.0915,62.1181,61.9495,62.0205,143517.0
2016-11-10 13:20:00,69.87,70.0,69.79,69.96,147948.0,62.0116,62.127,61.9406,62.0915,147948.0
2016-11-10 13:30:00,69.97,70.16,69.97,70.09,145701.0,62.1004,62.269,62.1004,62.2069,145701.0
2016-11-10 13:40:00,70.09,70.25,70.09,70.24,184134.0,62.2069,62.3489,62.2069,62.34,184134.0
2016-11-10 13:50:00,70.24,70.29,70.08,70.19,364522.0,62.34,62.3844,62.198,62.2956,364522.0
2016-11-10 14:00:00,70.19,70.27,70.18,70.25,195881.0,62.2956,62.3666,62.2868,62.3489,195881.0
2016-11-10 14:10:00,70.24,70.34,70.1,70.15,189948.0,62.34,62.4288,62.2158,62.2601,189948.0
2016-11-10 14:20:00,70.15,70.23,70.09,70.23,162257.0,62.2601,62.3311,62.2069,62.3311,162257.0
2016-11-10 14:30:00,70.22,70.24,70.08,70.2,135531.0,62.3223,62.34,62.198,62.3045,135531.0
2016-11-10 14:40:00,70.21,70.29,70.15,70.27,191268.0,62.3134,62.3844,62.2601,62.3666,191268.0
2016-11-10 14:50:00,70.26,70.32,70.15,70.27,136934.0,62.3578,62.411,62.2601,62.3666,136934.0
2016-11-10 15:00:00,70.27,70.37,70.17,70.19,147627.0,62.3666,62.4554,62.2779,62.2956,147627.0
2016-11-10 15:10:00,70.19,70.19,70.04,70.06,138084.0,62.2956,62.2956,62.1625,62.1803,138084.0
2016-11-10 15:20:00,70.05,70.2,70.01,70.19,183134.0,62.1714,62.3045,62.1359,62.2956,183134.0
2016-11-10 15:30:00,70.19,70.21,70.05,70.12,184908.0,62.2956,62.3134,62.1714,62.2335,184908.0
2016-11-10 15:40:00,70.11,70.16,70.02,70.15,257304.0,62.2246,62.269,62.1448,62.2601,257304.0
2016-11-10 15:50:00,70.15,70.16,70.02,70.13,392352.0,62.2601,62.269,62.1448,62.2424,392352.0
2016-11-11 09:30:00,69.97,70.29,69.75,69.96,190540.0,62.1004,62.3844,61.9051,62.0915,190540.0
2016-11-11 09:40:00,69.95,70.15,69.78,69.98,126746.0,62.0826,62.2601,61.9318,62.1093,126746.0
2016-11-11 09:50:00,69.97,70.33,69.96,70.33,178559.0,62.1004,62.4199,62.0915,62.4199,178559.0
2016-11-11 10:00:00,70.34,70.34,70.0,70.12,144614.0,62.4288,62.4288,62.127,62.2335,144614.0
2016-11-11 10:10:00,70.11,70.31,70.02,70.04,131916.0,62.2246,62.4021,62.1448,62.1625,131916.0
2016-11-11 10:20:00,70.03,70.09,69.91,69.95,132371.0,62.1536,62.2069,62.0471,62.0826,132371.0
2016-11-11 10:30:00,69.95,70.08,69.86,70.02,130614.0,62.0826,62.198,62.0028,62.1448,130614.0
2016-11-11 10:40:00,70.04,70.16,69.87,69.93,113816.0,62.1625,62.269,62.0116,62.0649,113816.0
2016-11-11 10:50:00,69.93,69.93,69.73,69.76,157439.0,62.0649,62.0649,61.8874,61.914,157439.0
2016-11-11 11:00:00,69.76,69.87,69.65,69.75,138129.0,61.914,62.0116,61.8164,61.9051,138129.0
2016-11-11 11:10:00,69.76,69.85,69.65,69.79,83946.0,61.914,61.9939,61.8164,61.9406,83946.0
2016-11-11 11:20:00,69.79,69.9,69.73,69.86,73283.0,61.9406,62.0383,61.8874,62.0028,73283.0
2016-11-11 11:30:00,69.85,69.99,69.85,69.98,75019.0,61.9939,62.1181,61.9939,62.1093,75019.0
2016-11-11 11:40:00,69.99,70.06,69.88,69.91,74159.0,62.1181,62.1803,62.0205,62.0471,74159.0
2016-11-11 11:50:00,69.92,70.12,69.87,70.06,53373.0,62.056,62.2335,62.0116,62.1803,53373.0
2016-11-11 12:00:00,70.04,70.24,70.04,70.2,51150.0,62.1625,62.34,62.1625,62.3045,51150.0
2016-11-11 12:10:00,70.21,70.29,70.17,70.24,75491.0,62.3134,62.3844,62.2779,62.34,75491.0
2016-11-11 12:20:00,70.25,70.37,70.2,70.28,69431.0,62.3489,62.4554,62.3045,62.3755,69431.0
2016-11-11 12:30:00,70.28,70.36,70.21,70.26,38441.0,62.3755,62.4465,62.3134,62.3578,38441.0
2016-11-11 12:40:00,70.27,70.37,70.24,70.28,41885.0,62.3666,62.4554,62.34,62.3755,41885.0
2016-11-11 12:50:00,70.27,70.4,70.21,70.38,56922.0,62.3666,62.482,62.3134,62.4643,56922.0
2016-11-11 13:00:00,70.38,70.46,70.37,70.45,51438.0,62.4643,62.5353,62.4554,62.5264,51438.0
2016-11-11 13:10:00,70.45,70.53,70.36,70.45,53432.0,62.5264,62.5974,62.4465,62.5264,53432.0
2016-11-11 13:20:00,70.45,70.53,70.42,70.51,116739.0,62.5264,62.5974,62.4998,62.5797,116739.0
2016-11-11 13:30:00,70.5,70.54,70.46,70.46,75418.0,62.5708,62.6063,62.5353,62.5353,75418.0
2016-11-11 13:40:00,70.46,70.5,70.39,70.45,80388.0,62.5353,62.5708,62.4731,62.5264,80388.0
2016-11-11 13:50:00,70.45,70.47,70.36,70.38,63014.0,62.5264,62.5442,62.4465,62.4643,63014.0
2016-11-11 14:00:00,70.37,70.39,70.27,70.36,74031.0,62.4554,62.4731,62.3666,62.4465,74031.0
2016-11-11 14:10:00,70.35,70.43,70.3,70.42,69435.0,62.4376,62.5086,62.3933,62.4998,69435.0
2016-11-11 14:20:00,70.42,70.43,70.26,70.28,80502.0,62.4998,62.5086,62.3578,62.3755,80502.0
2016-11-11 14:30:00,70.27,70.36,70.23,70.28,69004.0,62.3666,62.4465,62.3311,62.3755,69004.0
2016-11-11 14:40:00,70.27,70.34,70.21,70.21,55223.0,62.3666,62.4288,62.3134,62.3134,55223.0
2016-11-11 14:50:00,70.2,70.31,70.2,70.26,47811.0,62.3045,62.4021,62.3045,62.3578,47811.0
2016-11-11 15:00:00,70.26,70.38,70.25,70.38,54789.0,62.3578,62.4643,62.3489,62.4643,54789.0
2016-11-11 15:10:00,70.39,70.45,70.34,70.36,64080.0,62.4731,62.5264,62.4288,62.4465,64080.0
2016-11-11 15:20:00,70.36,70.4,70.34,70.4,72750.0,62.4465,62.482,62.4288,62.482,72750.0
2016-11-11 15:30:00,70.4,70.5,70.39,70.45,73102.0,62.482,62.5708,62.4731,62.5264,73102.0
2016-11-11 15:40:00,70.45,70.57,70.38,70.49,146768.0,62.5264,62.6329,62.4643,62.5619,146768.0
2016-11-11 15:50:00,70.49,70.59,70.48,70.51,317217.0,62.5619,62.6507,62.553,62.5797,317217.0
2016-11-14 09:30:00,70.8,71.14,70.62,70.76,174182.0,62.837,63.1388,62.6773,62.8015,174182.0
2016-11-14 09:40:00,70.75,71.12,70.7,71.05,105978.0,62.7927,63.121,62.7483,63.0589,105978.0
2016-11-14 09:50:00,71.04,71.37,71.03,71.15,115605.0,63.05,63.3429,63.0412,63.1477,115605.0
2016-11-14 10:00:00,71.15,71.45,71.12,71.39,119543.0,63.1477,63.4139,63.121,63.3607,119543.0
2016-11-14 10:10:00,71.39,71.89,71.39,71.8,278445.0,63.3607,63.8044,63.3607,63.7246,278445.0
2016-11-14 10:20:00,71.8,71.84,71.53,71.73,114792.0,63.7246,63.7601,63.4849,63.6624,114792.0
2016-11-14 10:30:00,71.7,71.85,71.67,71.78,164546.0,63.6358,63.7689,63.6092,63.7068,164546.0
2016-11-14 10:40:00,71.78,71.8,71.57,71.57,83271.0,63.7068,63.7246,63.5204,63.5204,83271.0
2016-11-14 10:50:00,71.58,71.88,71.54,71.79,100639.0,63.5293,63.7956,63.4938,63.7157,100639.0
2016-11-14 11:00:00,71.8,72.0,71.68,72.0,173343.0,63.7246,63.9021,63.6181,63.9021,173343.0
2016-11-14 11:10:00,72.0,72.46,71.94,72.2,298030.0,63.9021,64.3103,63.8488,64.0796,298030.0
2016-11-14 11:20:00,72.17,72.24,72.08,72.21,106196.0,64.0529,64.1151,63.9731,64.0885,106196.0
2016-11-14 11:30:00,72.2,72.44,72.17,72.3,165450.0,64.0796,64.2926,64.0529,64.1683,165450.0
2016-11-14 11:40:00,72.31,72.36,72.16,72.22,146529.0,64.1772,64.2216,64.0441,64.0973,146529.0
2016-11-14 11:50:00,72.23,72.31,72.13,72.22,106324.0,64.1062,64.1772,64.0174,64.0973,106324.0
2016-11-14 12:00:00,72.22,72.28,72.07,72.21,121227.0,64.0973,64.1506,63.9642,64.0885,121227.0
2016-11-14 12:10:00,72.21,72.22,72.12,72.2,134776.0,64.0885,64.0973,64.0086,64.0796,134776.0
2016-11-14 12:20:00,72.2,72.25,72.13,72.2,104314.0,64.0796,64.124,64.0174,64.0796,104314.0
2016-11-14 12:30:00,72.2,72.21,72.07,72.17,127184.0,64.0796,64.0885,63.9642,64.0529,127184.0
2016-11-14 12:40:00,72.17,72.3,72.15,72.23,103772.0,64.0529,64.1683,64.0352,64.1062,103772.0
2016-11-14 12:50:00,72.23,72.39,72.19,72.29,122455.0,64.1062,64.2482,64.0707,64.1595,122455.0
2016-11-14 13:00:00,72.29,72.35,72.18,72.32,90598.0,64.1595,64.2127,64.0618,64.1861,90598.0
2016-11-14 13:10:00,72.34,72.42,72.34,72.41,114155.0,64.2038,64.2748,64.2038,64.266,114155.0
2016-11-14 13:20:00,72.41,72.47,72.36,72.45,92083.0,64.266,64.3192,64.2216,64.3015,92083.0
2016-11-14 13:30:00,72.45,72.58,72.45,72.46,85840.0,64.3015,64.4168,64.3015,64.3103,85840.0
2016-11-14 13:40:00,72.46,72.66,72.42,72.63,130214.0,64.3103,64.4878,64.2748,64.4612,130214.0
2016-11-14 13:50:00,72.63,72.64,72.55,72.56,100516.0,64.4612,64.4701,64.3902,64.3991,100516.0
2016-11-14 14:00:00,72.56,72.68,72.48,72.52,171950.0,64.3991,64.5056,64.3281,64.3636,171950.0
2016-11-14 14:10:00,72.51,72.53,72.45,72.48,180394.0,64.3547,64.3725,64.3015,64.3281,180394.0
2016-11-14 14:20:00,72.48,72.52,72.43,72.45,130631.0,64.3281,64.3636,64.2837,64.3015,130631.0
2016-11-14 14:30:00,72.45,72.5,72.24,72.25,170103.0,64.3015,64.3458,64.1151,64.124,170103.0
2016-11-14 14:40:00,72.24,72.29,72.13,72.24,132616.0,64.1151,64.1595,64.0174,64.1151,132616.0
2016-11-14 14:50:00,72.23,72.4,72.23,72.39,187385.0,64.1062,64.2571,64.1062,64.2482,187385.0
2016-11-14 15:00:00,72.39,72.46,72.33,72.4,215466.0,64.2482,64.3103,64.195,64.2571,215466.0
2016-11-14 15:10:00,72.39,72.53,72.39,72.5,200952.0,64.2482,64.3725,64.2482,64.3458,200952.0
2016-11-14 15:20:00,72.51,72.59,72.44,72.58,180041.0,64.3547,64.4257,64.2926,64.4168,180041.0
2016-11-14 15:30:00,72.57,72.59,72.44,72.48,212646.0,64.408,64.4257,64.2926,64.3281,212646.0
2016-11-14 15:40:00,72.47,72.47,72.25,72.44,253635.0,64.3192,64.3192,64.124,64.2926,253635.0
2016-11-14 15:50:00,72.44,72.45,72.34,72.43,837473.0,64.2926,64.3015,64.2038,64.2837,837473.0
2016-11-15 09:30:00,72.13,72.19,71.55,71.76,209913.0,64.0174,64.0707,63.5027,63.6891,209913.0
2016-11-15 09:40:00,71.78,71.82,71.24,71.33,158266.0,63.7068,63.7423,63.2275,63.3074,158266.0
2016-11-15 09:50:00,71.33,71.62,71.33,71.47,173604.0,63.3074,63.5648,63.3074,63.4317,173604.0
2016-11-15 10:00:00,71.49,71.59,71.43,71.45,133826.0,63.4494,63.5382,63.3962,63.4139,133826.0
2016-11-15 10:10:00,71.45,71.55,71.39,71.42,114452.0,63.4139,63.5027,63.3607,63.3873,114452.0
2016-11-15 10:20:00,71.42,71.45,71.26,71.37,110492.0,63.3873,63.4139,63.2453,63.3429,110492.0
2016-11-15 10:30:00,71.37,71.51,71.33,71.36,108813.0,63.3429,63.4672,63.3074,63.3341,108813.0
2016-11-15 10:40:00,71.36,71.62,71.36,71.6,69749.0,63.3341,63.5648,63.3341,63.5471,69749.0
2016-11-15 10:50:00,71.61,71.75,71.56,71.58,80914.0,63.5559,63.6802,63.5116,63.5293,80914.0
2016-11-15 11:00:00,71.58,71.78,71.55,71.76,77646.0,63.5293,63.7068,63.5027,63.6891,77646.0
2016-11-15 11:10:00,71.76,71.92,71.76,71.8,71749.0,63.6891,63.8311,63.6891,63.7246,71749.0
2016-11-15 11:20:00,71.8,71.84,71.68,71.69,56388.0,63.7246,63.7601,63.6181,63.6269,56388.0
2016-11-15 11:30:00,71.69,71.86,71.68,71.83,74043.0,63.6269,63.7778,63.6181,63.7512,74043.0
2016-11-15 11:40:00,71.84,71.85,71.77,71.78,78270.0,63.7601,63.7689,63.6979,63.7068,78270.0
2016-11-15 11:50:00,71.79,71.81,71.61,71.7,90722.0,63.7157,63.7334,63.5559,63.6358,90722.0
2016-11-15 12:00:00,71.7,71.92,71.66,71.87,111936.0,63.6358,63.8311,63.6003,63.7867,111936.0
2016-11-15 12:10:00,71.86,71.87,71.75,71.83,73832.0,63.7778,63.7867,63.6802,63.7512,73832.0
2016-11-15 12:20:00,71.83,71.84,71.78,71.82,31972.0,63.7512,63.7601,63.7068,63.7423,31972.0
2016-11-15 12:30:00,71.82,71.86,71.8,71.83,51741.0,63.7423,63.7778,63.7246,63.7512,51741.0
2016-11-15 12:40:00,71.82,71.91,71.79,71.9,90849.0,63.7423,63.8222,63.7157,63.8133,90849.0
2016-11-15 12:50:00,71.89,71.91,71.83,71.84,37390.0,63.8044,63.8222,63.7512,63.7601,37390.0
2016-11-15 13:00:00,71.84,71.89,71.83,71.86,49083.0,63.7601,63.8044,63.7512,63.7778,49083.0
2016-11-15 13:10:00,71.85,71.86,71.69,71.7,39617.0,63.7689,63.7778,63.6269,63.6358,39617.0
2016-11-15 13:20:00,71.71,71.88,71.69,71.86,47533.0,63.6447,63.7956,63.6269,63.7778,47533.0
2016-11-15 13:30:00,71.85,71.95,71.84,71.94,45190.0,63.7689,63.8577,63.7601,63.8488,45190.0
2016-11-15 13:40:00,71.93,72.01,71.92,72.01,63514.0,63.8399,63.9109,63.8311,63.9109,63514.0
2016-11-15 13:50:00,72.0,72.07,71.98,72.05,64543.0,63.9021,63.9642,63.8843,63.9464,64543.0
2016-11-15 14:00:00,72.05,72.06,72.0,72.06,49454.0,63.9464,63.9553,63.9021,63.9553,49454.0
2016-11-15 14:10:00,72.05,72.22,72.04,72.2,79726.0,63.9464,64.0973,63.9376,64.0796,79726.0
2016-11-15 14:20:00,72.21,72.24,72.11,72.14,70942.0,64.0885,64.1151,63.9997,64.0263,70942.0
2016-11-15 14:30:00,72.13,72.26,72.13,72.19,72772.0,64.0174,64.1328,64.0174,64.0707,72772.0
2016-11-15 14:40:00,72.19,72.26,72.16,72.2,56704.0,64.0707,64.1328,64.0441,64.0796,56704.0
2016-11-15 14:50:00,72.2,72.25,72.13,72.16,71895.0,64.0796,64.124,64.0174,64.0441,71895.0
2016-11-15 15:00:00,72.16,72.21,72.14,72.18,56893.0,64.0441,64.0885,64.0263,64.0618,56893.0
2016-11-15 15:10:00,72.19,72.32,72.16,72.27,130021.0,64.0707,64.1861,64.0441,64.1417,130021.0
2016-11-15 15:20:00,72.27,72.35,72.23,72.31,74950.0,64.1417,64.2127,64.1062,64.1772,74950.0
2016-11-15 15:30:00,72.31,72.36,72.28,72.35,83097.0,64.1772,64.2216,64.1506,64.2127,83097.0
2016-11-15 15:40:00,72.34,72.4,72.28,72.29,132536.0,64.2038,64.2571,64.1506,64.1595,132536.0
2016-11-15 15:50:00,72.29,72.48,72.25,72.47,313300.0,64.1595,64.3281,64.124,64.3192,313300.0
2016-11-16 09:30:00,71.95,72.4,71.7,71.95,173799.0,63.8577,64.2571,63.6358,63.8577,173799.0
2016-11-16 09:40:00,71.96,72.11,71.78,71.82,84237.0,63.8666,63.9997,63.7068,63.7423,84237.0
2016-11-16 09:50:00,71.81,71.86,71.62,71.8,109584.0,63.7334,63.7778,63.5648,63.7246,109584.0
2016-11-16 10:00:00,71.71,71.94,71.59,71.92,79949.0,63.6447,63.8488,63.5382,63.8311,79949.0
2016-11-16 10:10:00,71.91,71.94,71.72,71.79,64763.0,63.8222,63.8488,63.6536,63.7157,64763.0
2016-11-16 10:20:00,71.79,71.94,71.79,71.92,60999.0,63.7157,63.8488,63.7157,63.8311,60999.0
2016-11-16 10:30:00,71.91,71.92,71.77,71.81,121467.0,63.8222,63.8311,63.6979,63.7334,121467.0
2016-11-16 10:40:00,71.82,71.84,71.51,71.52,110631.0,63.7423,63.7601,63.4672,63.4761,110631.0
2016-11-16 10:50:00,71.52,71.53,71.46,71.53,73621.0,63.4761,63.4849,63.4228,63.4849,73621.0
2016-11-16 11:00:00,71.53,71.54,71.45,71.48,64700.0,63.4849,63.4938,63.4139,63.4406,64700.0
2016-11-16 11:10:00,71.49,71.51,71.45,71.46,53672.0,63.4494,63.4672,63.4139,63.4228,53672.0
2016-11-16 11:20:00,71.45,71.53,71.44,71.5,105466.0,63.4139,63.4849,63.4051,63.4583,105466.0
2016-11-16 11:30:00,71.49,71.55,71.44,71.49,87288.0,63.4494,63.5027,63.4051,63.4494,87288.0
2016-11-16 11:40:00,71.5,71.58,71.47,71.5,123974.0,63.4583,63.5293,63.4317,63.4583,123974.0
2016-11-16 11:50:00,71.49,71.5,71.45,71.49,45100.0,63.4494,63.4583,63.4139,63.4494,45100.0
2016-11-16 12:00:00,71.49,71.5,71.34,71.35,66768.0,63.4494,63.4583,63.3163,63.3252,66768.0
2016-11-16 12:10:00,71.35,71.41,71.33,71.34,59795.0,63.3252,63.3784,63.3074,63.3163,59795.0
2016-11-16 12:20:00,71.34,71.47,71.33,71.43,126594.0,63.3163,63.4317,63.3074,63.3962,126594.0
2016-11-16 12:30:00,71.43,71.5,71.43,71.44,56842.0,63.3962,63.4583,63.3962,63.4051,56842.0
2016-11-16 12:40:00,71.43,71.44,71.35,71.39,53063.0,63.3962,63.4051,63.3252,63.3607,53063.0
2016-11-16 12:50:00,71.39,71.43,71.33,71.42,51643.0,63.3607,63.3962,63.3074,63.3873,51643.0
2016-11-16 13:00:00,71.42,71.43,71.29,71.3,68877.0,63.3873,63.3962,63.2719,63.2808,68877.0
2016-11-16 13:10:00,71.31,71.41,71.28,71.39,68952.0,63.2897,63.3784,63.263,63.3607,68952.0
2016-11-16 13:20:00,71.39,71.39,71.34,71.38,60132.0,63.3607,63.3607,63.3163,63.3518,60132.0
2016-11-16 13:30:00,71.37,71.53,71.36,71.49,71749.0,63.3429,63.4849,63.3341,63.4494,71749.0
2016-11-16 13:40:00,71.48,71.51,71.46,71.49,47447.0,63.4406,63.4672,63.4228,63.4494,47447.0
2016-11-16 13:50:00,71.48,71.61,71.48,71.56,77155.0,63.4406,63.5559,63.4406,63.5116,77155.0
2016-11-16 14:00:00,71.56,71.61,71.55,71.58,126516.0,63.5116,63.5559,63.5027,63.5293,126516.0
2016-11-16 14:10:00,71.57,71.69,71.57,71.65,166197.0,63.5204,63.6269,63.5204,63.5914,166197.0
2016-11-16 14:20:00,71.65,71.71,71.64,71.68,91650.0,63.5914,63.6447,63.5826,63.6181,91650.0
2016-11-16 14:30:00,71.69,71.75,71.68,71.75,148574.0,63.6269,63.6802,63.6181,63.6802,148574.0
2016-11-16 14:40:00,71.75,71.75,71.69,71.7,74003.0,63.6802,63.6802,63.6269,63.6358,74003.0
2016-11-16 14:50:00,71.71,71.81,71.69,71.78,123575.0,63.6447,63.7334,63.6269,63.7068,123575.0
2016-11-16 15:00:00,71.78,71.91,71.78,71.9,83664.0,63.7068,63.8222,63.7068,63.8133,83664.0
2016-11-16 15:10:00,71.89,71.9,71.85,71.86,58077.0,63.8044,63.8133,63.7689,63.7778,58077.0
2016-11-16 15:20:00,71.86,71.87,71.71,71.71,87280.0,63.7778,63.7867,63.6447,63.6447,87280.0
2016-11-16 15:30:00,71.71,71.73,71.61,71.61,112571.0,63.6447,63.6624,63.5559,63.5559,112571.0
2016-11-16 15:40:00,71.61,71.68,71.59,71.63,169048.0,63.5559,63.6181,63.5382,63.5737,169048.0
2016-11-16 15:50:00,71.63,71.7,71.56,71.7,227631.0,63.5737,63.6358,63.5116,63.6358,227631.0
2016-11-17 09:30:00,71.36,71.67,71.33,71.38,199003.0,63.3341,63.6092,63.3074,63.3518,199003.0
2016-11-17 09:40:00,71.36,71.8,71.32,71.74,126581.0,63.3341,63.7246,63.2986,63.6713,126581.0
2016-11-17 09:50:00,71.72,72.0,71.66,71.68,124846.0,63.6536,63.9021,63.6003,63.6181,124846.0
2016-11-17 10:00:00,71.7,71.77,71.66,71.75,106217.0,63.6358,63.6979,63.6003,63.6802,106217.0
2016-11-17 10:10:00,71.75,71.82,71.64,71.69,125290.0,63.6802,63.7423,63.5826,63.6269,125290.0
2016-11-17 10:20:00,71.68,71.69,71.6,71.62,58054.0,63.6181,63.6269,63.5471,63.5648,58054.0
2016-11-17 10:30:00,71.62,71.62,71.44,71.55,71858.0,63.5648,63.5648,63.4051,63.5027,71858.0
2016-11-17 10:40:00,71.55,71.6,71.5,71.6,61067.0,63.5027,63.5471,63.4583,63.5471,61067.0
2016-11-17 10:50:00,71.6,71.69,71.57,71.62,51154.0,63.5471,63.6269,63.5204,63.5648,51154.0
2016-11-17 11:00:00,71.61,71.75,71.57,71.75,62526.0,63.5559,63.6802,63.5204,63.6802,62526.0
2016-11-17 11:10:00,71.75,71.77,71.7,71.75,131214.0,63.6802,63.6979,63.6358,63.6802,131214.0
2016-11-17 11:20:00,71.75,71.75,71.63,71.67,71412.0,63.6802,63.6802,63.5737,63.6092,71412.0
2016-11-17 11:30:00,71.68,71.75,71.62,71.74,62166.0,63.6181,63.6802,63.5648,63.6713,62166.0
2016-11-17 11:40:00,71.74,71.9,71.71,71.85,103651.0,63.6713,63.8133,63.6447,63.7689,103651.0
2016-11-17 11:50:00,71.86,71.86,71.77,71.85,61541.0,63.7778,63.7778,63.6979,63.7689,61541.0
2016-11-17 12:00:00,71.84,71.85,71.74,71.76,59422.0,63.7601,63.7689,63.6713,63.6891,59422.0
2016-11-17 12:10:00,71.76,71.82,71.72,71.8,62408.0,63.6891,63.7423,63.6536,63.7246,62408.0
2016-11-17 12:20:00,71.81,71.82,71.76,71.79,43268.0,63.7334,63.7423,63.6891,63.7157,43268.0
2016-11-17 12:30:00,71.79,71.84,71.78,71.8,57794.0,63.7157,63.7601,63.7068,63.7246,57794.0
2016-11-17 12:40:00,71.8,71.81,71.68,71.73,32361.0,63.7246,63.7334,63.6181,63.6624,32361.0
2016-11-17 12:50:00,71.72,71.76,71.7,71.73,30038.0,63.6536,63.6891,63.6358,63.6624,30038.0
2016-11-17 13:00:00,71.73,71.78,71.73,71.77,55869.0,63.6624,63.7068,63.6624,63.6979,55869.0
2016-11-17 13:10:00,71.78,71.8,71.73,71.78,54061.0,63.7068,63.7246,63.6624,63.7068,54061.0
2016-11-17 13:20:00,71.78,71.81,71.7,71.71,52761.0,63.7068,63.7334,63.6358,63.6447,52761.0
2016-11-17 13:30:00,71.71,71.81,71.69,71.75,119419.0,63.6447,63.7334,63.6269,63.6802,119419.0
2016-11-17 13:40:00,71.75,71.82,71.74,71.79,54176.0,63.6802,63.7423,63.6713,63.7157,54176.0
2016-11-17 13:50:00,71.8,71.8,71.7,71.71,66231.0,63.7246,63.7246,63.6358,63.6447,66231.0
2016-11-17 14:00:00,71.7,71.73,71.64,71.72,69703.0,63.6358,63.6624,63.5826,63.6536,69703.0
2016-11-17 14:10:00,71.72,71.75,71.7,71.73,54107.0,63.6536,63.6802,63.6358,63.6624,54107.0
2016-11-17 14:20:00,71.73,71.76,71.69,71.71,48828.0,63.6624,63.6891,63.6269,63.6447,48828.0
2016-11-17 14:30:00,71.7,71.75,71.66,71.75,42621.0,63.6358,63.6802,63.6003,63.6802,42621.0
2016-11-17 14:40:00,71.74,71.75,71.69,71.74,69390.0,63.6713,63.6802,63.6269,63.6713,69390.0
2016-11-17 14:50:00,71.74,71.77,71.69,71.71,48418.0,63.6713,63.6979,63.6269,63.6447,48418.0
2016-11-17 15:00:00,71.72,71.79,71.72,71.77,57985.0,63.6536,63.7157,63.6536,63.6979,57985.0
2016-11-17 15:10:00,71.77,71.84,71.76,71.78,82665.0,63.6979,63.7601,63.6891,63.7068,82665.0
2016-11-17 15:20:00,71.77,71.82,71.72,71.73,97662.0,63.6979,63.7423,63.6536,63.6624,97662.0
2016-11-17 15:30:00,71.73,71.75,71.69,71.7,90988.0,63.6624,63.6802,63.6269,63.6358,90988.0
2016-11-17 15:40:00,71.69,71.79,71.66,71.76,121963.0,63.6269,63.7157,63.6003,63.6891,121963.0
2016-11-17 15:50:00,71.76,71.8,71.73,71.78,222287.0,63.6891,63.7246,63.6624,63.7068,222287.0
2016-11-18 09:30:00,71.53,71.6,71.3,71.39,371079.0,63.4849,63.5471,63.2808,63.3607,371079.0
2016-11-18 09:40:00,71.39,71.47,71.26,71.31,123835.0,63.3607,63.4317,63.2453,63.2897,123835.0
2016-11-18 09:50:00,71.31,71.38,71.25,71.32,160045.0,63.2897,63.3518,63.2364,63.2986,160045.0
2016-11-18 10:00:00,71.31,71.41,71.27,71.38,150588.0,63.2897,63.3784,63.2542,63.3518,150588.0
2016-11-18 10:10:00,71.37,71.37,71.28,71.28,128664.0,63.3429,63.3429,63.263,63.263,128664.0
2016-11-18 10:20:00,71.28,71.29,71.16,71.17,176852.0,63.263,63.2719,63.1565,63.1654,176852.0
2016-11-18 10:30:00,71.17,71.18,71.02,71.04,165293.0,63.1654,63.1743,63.0323,63.05,165293.0
2016-11-18 10:40:00,71.03,71.04,70.85,70.88,194910.0,63.0412,63.05,62.8814,62.908,194910.0
2016-11-18 10:50:00,70.88,71.09,70.86,71.05,101436.0,62.908,63.0944,62.8903,63.0589,101436.0
2016-11-18 11:00:00,71.05,71.1,71.0,71.04,97856.0,63.0589,63.1033,63.0145,63.05,97856.0
2016-11-18 11:10:00,71.05,71.12,70.95,71.08,140420.0,63.0589,63.121,62.9702,63.0855,140420.0
2016-11-18 11:20:00,71.08,71.14,71.06,71.1,64439.0,63.0855,63.1388,63.0678,63.1033,64439.0
2016-11-18 11:30:00,71.09,71.1,70.97,70.99,62264.0,63.0944,63.1033,62.9879,63.0057,62264.0
2016-11-18 11:40:00,70.98,71.0,70.89,70.9,75393.0,62.9968,63.0145,62.9169,62.9258,75393.0
2016-11-18 11:50:00,70.9,70.93,70.77,70.79,76197.0,62.9258,62.9524,62.8104,62.8282,76197.0
2016-11-18 12:00:00,70.8,70.95,70.79,70.9,64556.0,62.837,62.9702,62.8282,62.9258,64556.0
2016-11-18 12:10:00,70.9,70.9,70.82,70.84,69775.0,62.9258,62.9258,62.8548,62.8725,69775.0
2016-11-18 12:20:00,70.85,70.95,70.84,70.95,61004.0,62.8814,62.9702,62.8725,62.9702,61004.0
2016-11-18 12:30:00,70.94,70.95,70.87,70.87,49812.0,62.9613,62.9702,62.8992,62.8992,49812.0
2016-11-18 12:40:00,70.88,70.94,70.88,70.92,64854.0,62.908,62.9613,62.908,62.9435,64854.0
2016-11-18 12:50:00,70.92,71.05,70.91,71.04,55799.0,62.9435,63.0589,62.9347,63.05,55799.0
2016-11-18 13:00:00,71.04,71.09,71.01,71.09,49777.0,63.05,63.0944,63.0234,63.0944,49777.0
2016-11-18 13:10:00,71.09,71.14,71.06,71.09,41932.0,63.0944,63.1388,63.0678,63.0944,41932.0
2016-11-18 13:20:00,71.09,71.16,71.03,71.13,76488.0,63.0944,63.1565,63.0412,63.1299,76488.0
2016-11-18 13:30:00,71.14,71.24,71.13,71.23,49146.0,63.1388,63.2275,63.1299,63.2187,49146.0
2016-11-18 13:40:00,71.22,71.25,71.2,71.2,65380.0,63.2098,63.2364,63.192,63.192,65380.0
2016-11-18 13:50:00,71.2,71.2,71.12,71.13,54482.0,63.192,63.192,63.121,63.1299,54482.0
2016-11-18 14:00:00,71.13,71.15,71.06,71.07,48326.0,63.1299,63.1477,63.0678,63.0767,48326.0
2016-11-18 14:10:00,71.07,71.21,71.06,71.21,73649.0,63.0767,63.2009,63.0678,63.2009,73649.0
2016-11-18 14:20:00,71.21,71.21,71.11,71.12,63719.0,63.2009,63.2009,63.1122,63.121,63719.0
2016-11-18 14:30:00,71.11,71.16,71.11,71.15,42445.0,63.1122,63.1565,63.1122,63.1477,42445.0
2016-11-18 14:40:00,71.15,71.23,71.14,71.15,126868.0,63.1477,63.2187,63.1388,63.1477,126868.0
2016-11-18 14:50:00,71.15,71.16,71.1,71.12,75085.0,63.1477,63.1565,63.1033,63.121,75085.0
2016-11-18 15:00:00,71.12,71.13,71.07,71.09,177348.0,63.121,63.1299,63.0767,63.0944,177348.0
2016-11-18 15:10:00,71.09,71.17,71.09,71.17,107727.0,63.0944,63.1654,63.0944,63.1654,107727.0
2016-11-18 15:20:00,71.17,71.19,71.1,71.1,113610.0,63.1654,63.1832,63.1033,63.1033,113610.0
2016-11-18 15:30:00,71.1,71.12,71.06,71.06,102419.0,63.1033,63.121,63.0678,63.0678,102419.0
2016-11-18 15:40:00,71.06,71.07,71.01,71.03,195732.0,63.0678,63.0767,63.0234,63.0412,195732.0
2016-11-18 15:50:00,71.03,71.05,70.94,71.01,472779.0,63.0412,63.0589,62.9613,63.0234,472779.0
2016-11-21 09:30:00,71.31,71.49,71.14,71.14,81757.0,63.2897,63.4494,63.1388,63.1388,81757.0
2016-11-21 09:40:00,71.16,71.2,71.0,71.02,85383.0,63.1565,63.192,63.0145,63.0323,85383.0
2016-11-21 09:50:00,71.02,71.21,70.96,71.21,70303.0,63.0323,63.2009,62.979,63.2009,70303.0
2016-11-21 10:00:00,71.21,71.23,71.06,71.17,53028.0,63.2009,63.2187,63.0678,63.1654,53028.0
2016-11-21 10:10:00,71.18,71.23,71.13,71.2,77334.0,63.1743,63.2187,63.1299,63.192,77334.0
2016-11-21 10:20:00,71.2,71.28,71.17,71.25,66053.0,63.192,63.263,63.1654,63.2364,66053.0
2016-11-21 10:30:00,71.25,71.35,71.24,71.29,38329.0,63.2364,63.3252,63.2275,63.2719,38329.0
2016-11-21 10:40:00,71.29,71.33,71.18,71.18,73992.0,63.2719,63.3074,63.1743,63.1743,73992.0
2016-11-21 10:50:00,71.19,71.25,71.09,71.21,56025.0,63.1832,63.2364,63.0944,63.2009,56025.0
2016-11-21 11:00:00,71.22,71.26,71.17,71.25,45498.0,63.2098,63.2453,63.1654,63.2364,45498.0
2016-11-21 11:10:00,71.25,71.28,71.15,71.16,45473.0,63.2364,63.263,63.1477,63.1565,45473.0
2016-11-21 11:20:00,71.16,71.22,71.13,71.19,79760.0,63.1565,63.2098,63.1299,63.1832,79760.0
2016-11-21 11:30:00,71.18,71.28,71.17,71.23,72920.0,63.1743,63.263,63.1654,63.2187,72920.0
2016-11-21 11:40:00,71.23,71.28,71.2,71.23,74981.0,63.2187,63.263,63.192,63.2187,74981.0
2016-11-21 11:50:00,71.24,71.25,71.15,71.19,38310.0,63.2275,63.2364,63.1477,63.1832,38310.0
2016-11-21 12:00:00,71.19,71.24,71.17,71.21,43452.0,63.1832,63.2275,63.1654,63.2009,43452.0
2016-11-21 12:10:00,71.21,71.22,71.14,71.2,47308.0,63.2009,63.2098,63.1388,63.192,47308.0
2016-11-21 12:20:00,71.19,71.29,71.19,71.29,49751.0,63.1832,63.2719,63.1832,63.2719,49751.0
2016-11-21 12:30:00,71.29,71.33,71.27,71.31,41932.0,63.2719,63.3074,63.2542,63.2897,41932.0
2016-11-21 12:40:00,71.32,71.42,71.31,71.39,51091.0,63.2986,63.3873,63.2897,63.3607,51091.0
2016-11-21 12:50:00,71.4,71.42,71.32,71.37,64420.0,63.3696,63.3873,63.2986,63.3429,64420.0
2016-11-21 13:00:00,71.37,71.52,71.36,71.49,65550.0,63.3429,63.4761,63.3341,63.4494,65550.0
2016-11-21 13:10:00,71.48,71.53,71.46,71.52,43899.0,63.4406,63.4849,63.4228,63.4761,43899.0
2016-11-21 13:20:00,71.52,71.54,71.44,71.46,56039.0,63.4761,63.4938,63.4051,63.4228,56039.0
2016-11-21 13:30:00,71.45,71.46,71.38,71.41,34823.0,63.4139,63.4228,63.3518,63.3784,34823.0
2016-11-21 13:40:00,71.4,71.52,71.4,71.5,51295.0,63.3696,63.4761,63.3696,63.4583,51295.0
2016-11-21 13:50:00,71.49,71.53,71.48,71.51,79488.0,63.4494,63.4849,63.4406,63.4672,79488.0
2016-11-21 14:00:00,71.51,71.6,71.5,71.59,60906.0,63.4672,63.5471,63.4583,63.5382,60906.0
2016-11-21 14:10:00,71.58,71.62,71.57,71.61,39123.0,63.5293,63.5648,63.5204,63.5559,39123.0
2016-11-21 14:20:00,71.6,71.67,71.59,71.66,90479.0,63.5471,63.6092,63.5382,63.6003,90479.0
2016-11-21 14:30:00,71.66,71.66,71.55,71.55,58791.0,63.6003,63.6003,63.5027,63.5027,58791.0
2016-11-21 14:40:00,71.55,71.56,71.48,71.54,88506.0,63.5027,63.5116,63.4406,63.4938,88506.0
2016-11-21 14:50:00,71.53,71.56,71.47,71.5,53173.0,63.4849,63.5116,63.4317,63.4583,53173.0
2016-11-21 15:00:00,71.51,71.55,71.49,71.54,92292.0,63.4672,63.5027,63.4494,63.4938,92292.0
2016-11-21 15:10:00,71.54,71.57,71.5,71.51,74423.0,63.4938,63.5204,63.4583,63.4672,74423.0
2016-11-21 15:20:00,71.51,71.55,71.49,71.55,105036.0,63.4672,63.5027,63.4494,63.5027,105036.0
2016-11-21 15:30:00,71.54,71.56,71.5,71.51,77220.0,63.4938,63.5116,63.4583,63.4672,77220.0
2016-11-21 15:40:00,71.51,71.51,71.43,71.48,95473.0,63.4672,63.4672,63.3962,63.4406,95473.0
2016-11-21 15:50:00,71.48,71.54,71.45,71.52,233629.0,63.4406,63.4938,63.4139,63.4761,233629.0
2016-11-22 09:30:00,71.82,71.88,71.53,71.79,181973.0,63.7423,63.7956,63.4849,63.7157,181973.0
2016-11-22 09:40:00,71.78,71.84,71.61,71.72,83647.0,63.7068,63.7601,63.5559,63.6536,83647.0
2016-11-22 09:50:00,71.73,71.78,71.66,71.75,43787.0,63.6624,63.7068,63.6003,63.6802,43787.0
2016-11-22 10:00:00,71.76,71.78,71.65,71.66,46163.0,63.6891,63.7068,63.5914,63.6003,46163.0
2016-11-22 10:10:00,71.65,71.71,71.65,71.7,62140.0,63.5914,63.6447,63.5914,63.6358,62140.0
2016-11-22 10:20:00,71.7,71.73,71.61,71.61,104999.0,63.6358,63.6624,63.5559,63.5559,104999.0
2016-11-22 10:30:00,71.63,71.64,71.48,71.49,79776.0,63.5737,63.5826,63.4406,63.4494,79776.0
2016-11-22 10:40:00,71.49,71.51,71.31,71.35,100921.0,63.4494,63.4672,63.2897,63.3252,100921.0
2016-11-22 10:50:00,71.35,71.45,71.28,71.29,152690.0,63.3252,63.4139,63.263,63.2719,152690.0
2016-11-22 11:00:00,71.29,71.43,71.26,71.36,64702.0,63.2719,63.3962,63.2453,63.3341,64702.0
2016-11-22 11:10:00,71.36,71.45,71.35,71.44,52885.0,63.3341,63.4139,63.3252,63.4051,52885.0
2016-11-22 11:20:00,71.44,71.47,71.23,71.25,78049.0,63.4051,63.4317,63.2187,63.2364,78049.0
2016-11-22 11:30:00,71.25,71.33,71.14,71.18,86121.0,63.2364,63.3074,63.1388,63.1743,86121.0
2016-11-22 11:40:00,71.18,71.2,71.05,71.1,52117.0,63.1743,63.192,63.0589,63.1033,52117.0
2016-11-22 11:50:00,71.1,71.14,71.03,71.06,148513.0,63.1033,63.1388,63.0412,63.0678,148513.0
2016-11-22 12:00:00,71.07,71.1,71.01,71.01,76018.0,63.0767,63.1033,63.0234,63.0234,76018.0
2016-11-22 12:10:00,71.01,71.03,70.89,70.9,57696.0,63.0234,63.0412,62.9169,62.9258,57696.0
2016-11-22 12:20:00,70.89,71.13,70.87,71.08,66585.0,62.9169,63.1299,62.8992,63.0855,66585.0
2016-11-22 12:30:00,71.09,71.15,71.06,71.09,28037.0,63.0944,63.1477,63.0678,63.0944,28037.0
2016-11-22 12:40:00,71.09,71.12,71.07,71.1,34267.0,63.0944,63.121,63.0767,63.1033,34267.0
2016-11-22 12:50:00,71.11,71.22,71.1,71.2,52173.0,63.1122,63.2098,63.1033,63.192,52173.0
2016-11-22 13:00:00,71.19,71.3,71.19,71.28,41789.0,63.1832,63.2808,63.1832,63.263,41789.0
2016-11-22 13:10:00,71.28,71.29,71.24,71.25,37001.0,63.263,63.2719,63.2275,63.2364,37001.0
2016-11-22 13:20:00,71.25,71.39,71.24,71.37,45088.0,63.2364,63.3607,63.2275,63.3429,45088.0
2016-11-22 13:30:00,71.37,71.42,71.37,71.37,38787.0,63.3429,63.3873,63.3429,63.3429,38787.0
2016-11-22 13:40:00,71.37,71.5,71.35,71.48,102893.0,63.3429,63.4583,63.3252,63.4406,102893.0
2016-11-22 13:50:00,71.48,71.5,71.43,71.44,37094.0,63.4406,63.4583,63.3962,63.4051,37094.0
2016-11-22 14:00:00,71.44,71.46,71.39,71.42,38894.0,63.4051,63.4228,63.3607,63.3873,38894.0
2016-11-22 14:10:00,71.42,71.43,71.37,71.39,44602.0,63.3873,63.3962,63.3429,63.3607,44602.0
2016-11-22 14:20:00,71.4,71.44,71.38,71.42,49584.0,63.3696,63.4051,63.3518,63.3873,49584.0
2016-11-22 14:30:00,71.43,71.57,71.42,71.55,75858.0,63.3962,63.5204,63.3873,63.5027,75858.0
2016-11-22 14:40:00,71.56,71.61,71.53,71.54,43710.0,63.5116,63.5559,63.4849,63.4938,43710.0
2016-11-22 14:50:00,71.55,71.62,71.51,71.59,47652.0,63.5027,63.5648,63.4672,63.5382,47652.0
2016-11-22 15:00:00,71.6,71.68,71.59,71.65,54281.0,63.5471,63.6181,63.5382,63.5914,54281.0
2016-11-22 15:10:00,71.66,71.67,71.58,71.66,76136.0,63.6003,63.6092,63.5293,63.6003,76136.0
2016-11-22 15:20:00,71.65,71.7,71.64,71.69,60500.0,63.5914,63.6358,63.5826,63.6269,60500.0
2016-11-22 15:30:00,71.69,71.75,71.67,71.73,92094.0,63.6269,63.6802,63.6092,63.6624,92094.0
2016-11-22 15:40:00,71.73,71.78,71.7,71.75,103517.0,63.6624,63.7068,63.6358,63.6802,103517.0
2016-11-22 15:50:00,71.75,71.79,71.71,71.72,218238.0,63.6802,63.7157,63.6447,63.6536,218238.0
2016-11-23 09:30:00,71.94,72.16,71.72,71.84,138557.0,63.8488,64.0441,63.6536,63.7601,138557.0
2016-11-23 09:40:00,71.88,71.94,71.51,71.73,83190.0,63.7956,63.8488,63.4672,63.6624,83190.0
2016-11-23 09:50:00,71.72,71.97,71.72,71.95,97178.0,63.6536,63.8754,63.6536,63.8577,97178.0
2016-11-23 10:00:00,71.96,72.06,71.89,72.06,137011.0,63.8666,63.9553,63.8044,63.9553,137011.0
2016-11-23 10:10:00,72.06,72.17,72.0,72.17,71956.0,63.9553,64.0529,63.9021,64.0529,71956.0
2016-11-23 10:20:00,72.17,72.32,72.14,72.3,112340.0,64.0529,64.1861,64.0263,64.1683,112340.0
2016-11-23 10:30:00,72.3,72.42,72.29,72.39,102073.0,64.1683,64.2748,64.1595,64.2482,102073.0
2016-11-23 10:40:00,72.38,72.52,72.32,72.49,113478.0,64.2393,64.3636,64.1861,64.337,113478.0
2016-11-23 10:50:00,72.49,72.72,72.49,72.7,122654.0,64.337,64.5411,64.337,64.5233,122654.0
2016-11-23 11:00:00,72.7,72.79,72.66,72.73,236623.0,64.5233,64.6032,64.4878,64.55,236623.0
2016-11-23 11:10:00,72.73,72.79,72.52,72.56,155126.0,64.55,64.6032,64.3636,64.3991,155126.0
2016-11-23 11:20:00,72.56,72.66,72.55,72.65,47669.0,64.3991,64.4878,64.3902,64.479,47669.0
2016-11-23 11:30:00,72.66,72.68,72.62,72.65,73401.0,64.4878,64.5056,64.4523,64.479,73401.0
2016-11-23 11:40:00,72.66,72.67,72.59,72.6,59247.0,64.4878,64.4967,64.4257,64.4346,59247.0
2016-11-23 11:50:00,72.61,72.81,72.59,72.76,89492.0,64.4435,64.621,64.4257,64.5766,89492.0
2016-11-23 12:00:00,72.76,72.79,72.63,72.67,63498.0,64.5766,64.6032,64.4612,64.4967,63498.0
2016-11-23 12:10:00,72.68,72.7,72.43,72.43,66190.0,64.5056,64.5233,64.2837,64.2837,66190.0
2016-11-23 12:20:00,72.43,72.44,72.37,72.41,75152.0,64.2837,64.2926,64.2305,64.266,75152.0
2016-11-23 12:30:00,72.4,72.44,72.35,72.42,73056.0,64.2571,64.2926,64.2127,64.2748,73056.0
2016-11-23 12:40:00,72.42,72.48,72.35,72.46,71416.0,64.2748,64.3281,64.2127,64.3103,71416.0
2016-11-23 12:50:00,72.46,72.49,72.41,72.46,46013.0,64.3103,64.337,64.266,64.3103,46013.0
2016-11-23 13:00:00,72.46,72.61,72.45,72.61,82998.0,64.3103,64.4435,64.3015,64.4435,82998.0
2016-11-23 13:10:00,72.6,72.76,72.6,72.73,143439.0,64.4346,64.5766,64.4346,64.55,143439.0
2016-11-23 13:20:00,72.73,72.75,72.54,72.57,90518.0,64.55,64.5677,64.3813,64.408,90518.0
2016-11-23 13:30:00,72.57,72.66,72.57,72.58,100081.0,64.408,64.4878,64.408,64.4168,100081.0
2016-11-23 13:40:00,72.57,72.66,72.56,72.62,60721.0,64.408,64.4878,64.3991,64.4523,60721.0
2016-11-23 13:50:00,72.62,72.72,72.58,72.7,96039.0,64.4523,64.5411,64.4168,64.5233,96039.0
2016-11-23 14:00:00,72.7,72.76,72.68,72.7,61785.0,64.5233,64.5766,64.5056,64.5233,61785.0
2016-11-23 14:10:00,72.7,72.77,72.69,72.7,57433.0,64.5233,64.5855,64.5145,64.5233,57433.0
2016-11-23 14:20:00,72.71,72.75,72.64,72.75,144946.0,64.5322,64.5677,64.4701,64.5677,144946.0
2016-11-23 14:30:00,72.75,72.79,72.71,72.74,56759.0,64.5677,64.6032,64.5322,64.5588,56759.0
2016-11-23 14:40:00,72.75,72.79,72.68,72.77,60836.0,64.5677,64.6032,64.5056,64.5855,60836.0
2016-11-23 14:50:00,72.78,72.78,72.67,72.73,78359.0,64.5943,64.5943,64.4967,64.55,78359.0
2016-11-23 15:00:00,72.73,72.84,72.71,72.84,104472.0,64.55,64.6476,64.5322,64.6476,104472.0
2016-11-23 15:10:00,72.83,72.9,72.83,72.85,104878.0,64.6387,64.7008,64.6387,64.6565,104878.0
2016-11-23 15:20:00,72.85,72.86,72.78,72.84,78039.0,64.6565,64.6653,64.5943,64.6476,78039.0
2016-11-23 15:30:00,72.84,72.84,72.75,72.76,92019.0,64.6476,64.6476,64.5677,64.5766,92019.0
2016-11-23 15:40:00,72.76,72.92,72.75,72.91,152858.0,64.5766,64.7186,64.5677,64.7097,152858.0
2016-11-23 15:50:00,72.9,72.91,72.82,72.87,277667.0,64.7008,64.7097,64.6298,64.6742,277667.0
2016-11-25 09:30:00,72.97,73.18,72.5,72.55,180086.0,64.763,64.9494,64.3458,64.3902,180086.0
2016-11-25 09:40:00,72.56,72.59,72.46,72.47,101387.0,64.3991,64.4257,64.3103,64.3192,101387.0
2016-11-25 09:50:00,72.48,72.63,72.46,72.61,84734.0,64.3281,64.4612,64.3103,64.4435,84734.0
2016-11-25 10:00:00,72.6,72.66,72.56,72.62,79022.0,64.4346,64.4878,64.3991,64.4523,79022.0
2016-11-25 10:10:00,72.63,72.68,72.58,72.63,46078.0,64.4612,64.5056,64.4168,64.4612,46078.0
2016-11-25 10:20:00,72.63,72.73,72.62,72.72,60231.0,64.4612,64.55,64.4523,64.5411,60231.0
2016-11-25 10:30:00,72.71,72.81,72.71,72.78,80841.0,64.5322,64.621,64.5322,64.5943,80841.0
2016-11-25 10:40:00,72.78,72.83,72.74,72.83,69928.0,64.5943,64.6387,64.5588,64.6387,69928.0
2016-11-25 10:50:00,72.82,72.89,72.75,72.75,78436.0,64.6298,64.692,64.5677,64.5677,78436.0
2016-11-25 11:00:00,72.75,72.87,72.74,72.8,51776.0,64.5677,64.6742,64.5588,64.6121,51776.0
2016-11-25 11:10:00,72.81,72.81,72.74,72.75,69020.0,64.621,64.621,64.5588,64.5677,69020.0
2016-11-25 11:20:00,72.74,72.74,72.67,72.71,106540.0,64.5588,64.5588,64.4967,64.5322,106540.0
2016-11-25 11:30:00,72.7,72.82,72.7,72.81,59485.0,64.5233,64.6298,64.5233,64.621,59485.0
2016-11-25 11:40:00,72.81,72.87,72.81,72.85,38822.0,64.621,64.6742,64.621,64.6565,38822.0
2016-11-25 11:50:00,72.85,72.86,72.78,72.83,56934.0,64.6565,64.6653,64.5943,64.6387,56934.0
2016-11-25 12:00:00,72.83,72.83,72.79,72.83,66486.0,64.6387,64.6387,64.6032,64.6387,66486.0
2016-11-25 12:10:00,72.83,72.85,72.82,72.82,39181.0,64.6387,64.6565,64.6298,64.6298,39181.0
2016-11-25 12:20:00,72.82,72.84,72.78,72.8,59366.0,64.6298,64.6476,64.5943,64.6121,59366.0
2016-11-25 12:30:00,72.79,72.79,72.71,72.76,49038.0,64.6032,64.6032,64.5322,64.5766,49038.0
2016-11-25 12:40:00,72.75,72.77,72.74,72.75,35177.0,64.5677,64.5855,64.5588,64.5677,35177.0
2016-11-25 12:50:00,72.75,72.85,72.73,72.84,122201.0,64.5677,64.6565,64.55,64.6476,122201.0
2016-11-28 09:30:00,72.55,72.77,72.29,72.39,158566.0,64.3902,64.5855,64.1595,64.2482,158566.0
2016-11-28 09:40:00,72.45,72.54,72.32,72.49,95551.0,64.3015,64.3813,64.1861,64.337,95551.0
2016-11-28 09:50:00,72.5,72.58,72.42,72.48,117563.0,64.3458,64.4168,64.2748,64.3281,117563.0
2016-11-28 10:00:00,72.48,72.51,72.35,72.48,57492.0,64.3281,64.3547,64.2127,64.3281,57492.0
2016-11-28 10:10:00,72.47,72.49,72.24,72.24,62814.0,64.3192,64.337,64.1151,64.1151,62814.0
2016-11-28 10:20:00,72.24,72.4,72.22,72.4,59235.0,64.1151,64.2571,64.0973,64.2571,59235.0
2016-11-28 10:30:00,72.4,72.49,72.2,72.25,56706.0,64.2571,64.337,64.0796,64.124,56706.0
2016-11-28 10:40:00,72.25,72.26,72.06,72.06,57713.0,64.124,64.1328,63.9553,63.9553,57713.0
2016-11-28 10:50:00,72.06,72.1,71.98,71.98,62309.0,63.9553,63.9908,63.8843,63.8843,62309.0
2016-11-28 11:00:00,71.98,72.13,71.98,72.07,73163.0,63.8843,64.0174,63.8843,63.9642,73163.0
2016-11-28 11:10:00,72.06,72.14,71.97,72.13,53002.0,63.9553,64.0263,63.8754,64.0174,53002.0
2016-11-28 11:20:00,72.13,72.19,72.09,72.11,53528.0,64.0174,64.0707,63.9819,63.9997,53528.0
2016-11-28 11:30:00,72.11,72.17,72.03,72.07,48977.0,63.9997,64.0529,63.9287,63.9642,48977.0
2016-11-28 11:40:00,72.07,72.08,71.97,72.01,42633.0,63.9642,63.9731,63.8754,63.9109,42633.0
2016-11-28 11:50:00,72.0,72.08,71.98,72.07,28720.0,63.9021,63.9731,63.8843,63.9642,28720.0
2016-11-28 12:00:00,72.08,72.14,72.01,72.1,31974.0,63.9731,64.0263,63.9109,63.9908,31974.0
2016-11-28 12:10:00,72.1,72.15,72.08,72.11,26547.0,63.9908,64.0352,63.9731,63.9997,26547.0
2016-11-28 12:20:00,72.11,72.14,71.99,72.03,54893.0,63.9997,64.0263,63.8932,63.9287,54893.0
2016-11-28 12:30:00,72.04,72.17,72.03,72.14,133638.0,63.9376,64.0529,63.9287,64.0263,133638.0
2016-11-28 12:40:00,72.14,72.17,72.08,72.14,52354.0,64.0263,64.0529,63.9731,64.0263,52354.0
2016-11-28 12:50:00,72.13,72.2,72.11,72.15,53658.0,64.0174,64.0796,63.9997,64.0352,53658.0
2016-11-28 13:00:00,72.16,72.17,72.09,72.12,35484.0,64.0441,64.0529,63.9819,64.0086,35484.0
2016-11-28 13:10:00,72.12,72.28,72.11,72.26,53006.0,64.0086,64.1506,63.9997,64.1328,53006.0
2016-11-28 13:20:00,72.27,72.37,72.27,72.35,36229.0,64.1417,64.2305,64.1417,64.2127,36229.0
2016-11-28 13:30:00,72.36,72.46,72.33,72.43,87056.0,64.2216,64.3103,64.195,64.2837,87056.0
2016-11-28 13:40:00,72.43,72.61,72.42,72.58,91099.0,64.2837,64.4435,64.2748,64.4168,91099.0
2016-11-28 13:50:00,72.58,72.58,72.49,72.53,51789.0,64.4168,64.4168,64.337,64.3725,51789.0
2016-11-28 14:00:00,72.53,72.58,72.45,72.45,158993.0,64.3725,64.4168,64.3015,64.3015,158993.0
2016-11-28 14:10:00,72.45,72.46,72.37,72.44,255041.0,64.3015,64.3103,64.2305,64.2926,255041.0
2016-11-28 14:20:00,72.45,72.46,72.41,72.43,194719.0,64.3015,64.3103,64.266,64.2837,194719.0
2016-11-28 14:30:00,72.43,72.44,72.34,72.36,87100.0,64.2837,64.2926,64.2038,64.2216,87100.0
2016-11-28 14:40:00,72.36,72.38,72.34,72.35,55723.0,64.2216,64.2393,64.2038,64.2127,55723.0
2016-11-28 14:50:00,72.35,72.39,72.31,72.37,113924.0,64.2127,64.2482,64.1772,64.2305,113924.0
2016-11-28 15:00:00,72.37,72.38,72.3,72.32,135885.0,64.2305,64.2393,64.1683,64.1861,135885.0
2016-11-28 15:10:00,72.33,72.37,72.31,72.34,72936.0,64.195,64.2305,64.1772,64.2038,72936.0
2016-11-28 15:20:00,72.34,72.36,72.26,72.27,146987.0,64.2038,64.2216,64.1328,64.1417,146987.0
2016-11-28 15:30:00,72.27,72.31,72.23,72.23,128242.0,64.1417,64.1772,64.1062,64.1062,128242.0
2016-11-28 15:40:00,72.23,72.23,72.12,72.12,182695.0,64.1062,64.1062,64.0086,64.0086,182695.0
2016-11-28 15:50:00,72.12,72.14,72.03,72.12,265848.0,64.0086,64.0263,63.9287,64.0086,265848.0
2016-11-29 09:30:00,72.2,72.26,71.8,72.14,112878.0,64.0796,64.1328,63.7246,64.0263,112878.0
2016-11-29 09:40:00,72.13,72.13,71.69,71.69,87157.0,64.0174,64.0174,63.6269,63.6269,87157.0
2016-11-29 09:50:00,71.71,71.87,71.68,71.79,159308.0,63.6447,63.7867,63.6181,63.7157,159308.0
2016-11-29 10:00:00,71.78,71.84,71.71,71.84,219766.0,63.7068,63.7601,63.6447,63.7601,219766.0
2016-11-29 10:10:00,71.82,72.05,71.82,72.02,70191.0,63.7423,63.9464,63.7423,63.9198,70191.0
2016-11-29 10:20:00,72.02,72.05,71.94,71.94,50260.0,63.9198,63.9464,63.8488,63.8488,50260.0
2016-11-29 10:30:00,71.95,72.04,71.91,71.93,53703.0,63.8577,63.9376,63.8222,63.8399,53703.0
2016-11-29 10:40:00,71.93,72.16,71.93,72.15,53308.0,63.8399,64.0441,63.8399,64.0352,53308.0
2016-11-29 10:50:00,72.14,72.15,72.05,72.11,53726.0,64.0263,64.0352,63.9464,63.9997,53726.0
2016-11-29 11:00:00,72.12,72.14,72.0,72.04,86971.0,64.0086,64.0263,63.9021,63.9376,86971.0
2016-11-29 11:10:00,72.04,72.06,71.95,71.95,57770.0,63.9376,63.9553,63.8577,63.8577,57770.0
2016-11-29 11:20:00,71.95,71.97,71.82,71.87,52088.0,63.8577,63.8754,63.7423,63.7867,52088.0
2016-11-29 11:30:00,71.86,71.86,71.71,71.72,67226.0,63.7778,63.7778,63.6447,63.6536,67226.0
2016-11-29 11:40:00,71.72,71.85,71.72,71.83,82767.0,63.6536,63.7689,63.6536,63.7512,82767.0
2016-11-29 11:50:00,71.84,71.92,71.82,71.89,57496.0,63.7601,63.8311,63.7423,63.8044,57496.0
2016-11-29 12:00:00,71.9,71.91,71.84,71.9,52658.0,63.8133,63.8222,63.7601,63.8133,52658.0
2016-11-29 12:10:00,71.9,71.97,71.83,71.91,86345.0,63.8133,63.8754,63.7512,63.8222,86345.0
2016-11-29 12:20:00,71.91,71.91,71.81,71.85,30871.0,63.8222,63.8222,63.7334,63.7689,30871.0
2016-11-29 12:30:00,71.86,71.88,71.84,71.86,24921.0,63.7778,63.7956,63.7601,63.7778,24921.0
2016-11-29 12:40:00,71.86,71.86,71.77,71.77,31208.0,63.7778,63.7778,63.6979,63.6979,31208.0
2016-11-29 12:50:00,71.77,71.85,71.76,71.84,33942.0,63.6979,63.7689,63.6891,63.7601,33942.0
2016-11-29 13:00:00,71.85,71.87,71.83,71.85,50781.0,63.7689,63.7867,63.7512,63.7689,50781.0
2016-11-29 13:10:00,71.85,71.85,71.68,71.7,62144.0,63.7689,63.7689,63.6181,63.6358,62144.0
2016-11-29 13:20:00,71.71,71.75,71.62,71.63,84781.0,63.6447,63.6802,63.5648,63.5737,84781.0
2016-11-29 13:30:00,71.64,71.76,71.63,71.7,63329.0,63.5826,63.6891,63.5737,63.6358,63329.0
2016-11-29 13:40:00,71.7,71.75,71.64,71.74,53411.0,63.6358,63.6802,63.5826,63.6713,53411.0
2016-11-29 13:50:00,71.74,71.77,71.69,71.69,65788.0,63.6713,63.6979,63.6269,63.6269,65788.0
2016-11-29 14:00:00,71.7,71.71,71.61,71.62,57807.0,63.6358,63.6447,63.5559,63.5648,57807.0
2016-11-29 14:10:00,71.62,71.63,71.52,71.56,55180.0,63.5648,63.5737,63.4761,63.5116,55180.0
2016-11-29 14:20:00,71.56,71.63,71.53,71.54,71909.0,63.5116,63.5737,63.4849,63.4938,71909.0
2016-11-29 14:30:00,71.54,71.64,71.53,71.63,128470.0,63.4938,63.5826,63.4849,63.5737,128470.0
2016-11-29 14:40:00,71.64,71.72,71.63,71.72,54548.0,63.5826,63.6536,63.5737,63.6536,54548.0
2016-11-29 14:50:00,71.71,71.74,71.65,71.67,60405.0,63.6447,63.6713,63.5914,63.6092,60405.0
2016-11-29 15:00:00,71.67,71.68,71.55,71.58,73672.0,63.6092,63.6181,63.5027,63.5293,73672.0
2016-11-29 15:10:00,71.57,71.62,71.53,71.55,82251.0,63.5204,63.5648,63.4849,63.5027,82251.0
2016-11-29 15:20:00,71.55,71.6,71.51,71.53,82755.0,63.5027,63.5471,63.4672,63.4849,82755.0
2016-11-29 15:30:00,71.53,71.53,71.38,71.39,110008.0,63.4849,63.4849,63.3518,63.3607,110008.0
2016-11-29 15:40:00,71.4,71.49,71.39,71.46,150781.0,63.3696,63.4494,63.3607,63.4228,150781.0
2016-11-29 15:50:00,71.45,71.5,71.41,71.49,213109.0,63.4139,63.4583,63.3784,63.4494,213109.0
2016-11-30 09:30:00,72.0,72.33,71.82,72.19,139509.0,63.9021,64.195,63.7423,64.0707,139509.0
2016-11-30 09:40:00,72.17,72.28,72.07,72.27,91333.0,64.0529,64.1506,63.9642,64.1417,91333.0
2016-11-30 09:50:00,72.28,72.32,72.03,72.03,107244.0,64.1506,64.1861,63.9287,63.9287,107244.0
2016-11-30 10:00:00,72.03,72.11,71.89,71.99,85008.0,63.9287,63.9997,63.8044,63.8932,85008.0
2016-11-30 10:10:00,71.99,72.0,71.84,71.88,78741.0,63.8932,63.9021,63.7601,63.7956,78741.0
2016-11-30 10:20:00,71.87,71.92,71.79,71.84,63500.0,63.7867,63.8311,63.7157,63.7601,63500.0
2016-11-30 10:30:00,71.85,71.97,71.85,71.93,48531.0,63.7689,63.8754,63.7689,63.8399,48531.0
2016-11-30 10:40:00,71.92,71.93,71.86,71.9,40775.0,63.8311,63.8399,63.7778,63.8133,40775.0
2016-11-30 10:50:00,71.9,71.91,71.78,71.89,69267.0,63.8133,63.8222,63.7068,63.8044,69267.0
2016-11-30 11:00:00,71.89,72.01,71.86,71.97,57782.0,63.8044,63.9109,63.7778,63.8754,57782.0
2016-11-30 11:10:00,71.98,72.06,71.97,72.04,63638.0,63.8843,63.9553,63.8754,63.9376,63638.0
2016-11-30 11:20:00,72.03,72.11,72.02,72.02,71156.0,63.9287,63.9997,63.9198,63.9198,71156.0
2016-11-30 11:30:00,72.02,72.12,72.0,72.11,47466.0,63.9198,64.0086,63.9021,63.9997,47466.0
2016-11-30 11:40:00,72.1,72.11,72.03,72.08,47743.0,63.9908,63.9997,63.9287,63.9731,47743.0
2016-11-30 11:50:00,72.08,72.1,72.0,72.0,39684.0,63.9731,63.9908,63.9021,63.9021,39684.0
2016-11-30 12:00:00,72.01,72.08,71.96,71.97,59896.0,63.9109,63.9731,63.8666,63.8754,59896.0
2016-11-30 12:10:00,71.98,72.11,71.97,72.11,28252.0,63.8843,63.9997,63.8754,63.9997,28252.0
2016-11-30 12:20:00,72.1,72.13,72.06,72.06,56888.0,63.9908,64.0174,63.9553,63.9553,56888.0
2016-11-30 12:30:00,72.05,72.07,71.93,71.93,60698.0,63.9464,63.9642,63.8399,63.8399,60698.0
2016-11-30 12:40:00,71.93,72.0,71.9,71.92,64806.0,63.8399,63.9021,63.8133,63.8311,64806.0
2016-11-30 12:50:00,71.92,71.92,71.8,71.89,37102.0,63.8311,63.8311,63.7246,63.8044,37102.0
2016-11-30 13:00:00,71.88,71.97,71.88,71.96,30065.0,63.7956,63.8754,63.7956,63.8666,30065.0
2016-11-30 13:10:00,71.97,72.01,71.96,71.99,29611.0,63.8754,63.9109,63.8666,63.8932,29611.0
2016-11-30 13:20:00,71.99,72.03,71.96,71.98,33757.0,63.8932,63.9287,63.8666,63.8843,33757.0
2016-11-30 13:30:00,71.97,72.04,71.96,72.02,29762.0,63.8754,63.9376,63.8666,63.9198,29762.0
2016-11-30 13:40:00,72.01,72.08,71.98,72.07,48625.0,63.9109,63.9731,63.8843,63.9642,48625.0
2016-11-30 13:50:00,72.06,72.11,71.94,71.94,74108.0,63.9553,63.9997,63.8488,63.8488,74108.0
2016-11-30 14:00:00,71.94,71.97,71.84,71.86,101897.0,63.8488,63.8754,63.7601,63.7778,101897.0
2016-11-30 14:10:00,71.85,71.93,71.84,71.93,53860.0,63.7689,63.8399,63.7601,63.8399,53860.0
2016-11-30 14:20:00,71.93,72.04,71.9,72.03,49740.0,63.8399,63.9376,63.8133,63.9287,49740.0
2016-11-30 14:30:00,72.04,72.04,71.9,71.91,87519.0,63.9376,63.9376,63.8133,63.8222,87519.0
2016-11-30 14:40:00,71.91,71.96,71.88,71.96,57408.0,63.8222,63.8666,63.7956,63.8666,57408.0
2016-11-30 14:50:00,71.96,72.01,71.94,71.98,74278.0,63.8666,63.9109,63.8488,63.8843,74278.0
2016-11-30 15:00:00,71.97,72.04,71.97,72.01,72346.0,63.8754,63.9376,63.8754,63.9109,72346.0
2016-11-30 15:10:00,72.01,72.11,71.99,72.09,110279.0,63.9109,63.9997,63.8932,63.9819,110279.0
2016-11-30 15:20:00,72.1,72.11,72.06,72.06,144543.0,63.9908,63.9997,63.9553,63.9553,144543.0
2016-11-30 15:30:00,72.06,72.11,72.03,72.04,120999.0,63.9553,63.9997,63.9287,63.9376,120999.0
2016-11-30 15:40:00,72.04,72.11,72.02,72.08,218837.0,63.9376,63.9997,63.9198,63.9731,218837.0
2016-11-30 15:50:00,72.08,72.1,72.02,72.02,472334.0,63.9731,63.9908,63.9198,63.9198,472334.0
2016-12-01 09:30:00,72.45,72.77,72.17,72.19,242252.0,64.3015,64.5855,64.0529,64.0707,242252.0
2016-12-01 09:40:00,72.18,72.23,72.02,72.13,111670.0,64.0618,64.1062,63.9198,64.0174,111670.0
2016-12-01 09:50:00,72.13,72.18,71.86,71.92,177049.0,64.0174,64.0618,63.7778,63.8311,177049.0
2016-12-01 10:00:00,71.92,72.2,71.78,72.14,221444.0,63.8311,64.0796,63.7068,64.0263,221444.0
2016-12-01 10:10:00,72.12,72.32,72.06,72.31,113557.0,64.0086,64.1861,63.9553,64.1772,113557.0
2016-12-01 10:20:00,72.32,72.51,72.21,72.47,86476.0,64.1861,64.3547,64.0885,64.3192,86476.0
2016-12-01 10:30:00,72.46,72.55,72.33,72.45,81527.0,64.3103,64.3902,64.195,64.3015,81527.0
2016-12-01 10:40:00,72.45,72.52,72.37,72.42,75104.0,64.3015,64.3636,64.2305,64.2748,75104.0
2016-12-01 10:50:00,72.42,72.59,72.27,72.31,95661.0,64.2748,64.4257,64.1417,64.1772,95661.0
2016-12-01 11:00:00,72.31,72.48,72.27,72.38,86647.0,64.1772,64.3281,64.1417,64.2393,86647.0
2016-12-01 11:10:00,72.38,72.4,72.27,72.29,95444.0,64.2393,64.2571,64.1417,64.1595,95444.0
2016-12-01 11:20:00,72.29,72.47,72.28,72.46,129595.0,64.1595,64.3192,64.1506,64.3103,129595.0
2016-12-01 11:30:00,72.45,72.53,72.41,72.5,55246.0,64.3015,64.3725,64.266,64.3458,55246.0
2016-12-01 11:40:00,72.49,72.56,72.43,72.51,55679.0,64.337,64.3991,64.2837,64.3547,55679.0
2016-12-01 11:50:00,72.51,72.59,72.48,72.53,45922.0,64.3547,64.4257,64.3281,64.3725,45922.0
2016-12-01 12:00:00,72.53,72.55,72.44,72.46,40313.0,64.3725,64.3902,64.2926,64.3103,40313.0
2016-12-01 12:10:00,72.45,72.55,72.41,72.51,56210.0,64.3015,64.3902,64.266,64.3547,56210.0
2016-12-01 12:20:00,72.5,72.6,72.48,72.58,56123.0,64.3458,64.4346,64.3281,64.4168,56123.0
2016-12-01 12:30:00,72.58,72.71,72.56,72.66,61452.0,64.4168,64.5322,64.3991,64.4878,61452.0
2016-12-01 12:40:00,72.66,72.68,72.58,72.58,108164.0,64.4878,64.5056,64.4168,64.4168,108164.0
2016-12-01 12:50:00,72.57,72.63,72.45,72.47,94580.0,64.408,64.4612,64.3015,64.3192,94580.0
2016-12-01 13:00:00,72.46,72.48,72.36,72.39,42917.0,64.3103,64.3281,64.2216,64.2482,42917.0
2016-12-01 13:10:00,72.39,72.5,72.39,72.47,44332.0,64.2482,64.3458,64.2482,64.3192,44332.0
2016-12-01 13:20:00,72.46,72.51,72.4,72.5,39031.0,64.3103,64.3547,64.2571,64.3458,39031.0
2016-12-01 13:30:00,72.5,72.56,72.47,72.49,35945.0,64.3458,64.3991,64.3192,64.337,35945.0
2016-12-01 13:40:00,72.5,72.55,72.48,72.51,67870.0,64.3458,64.3902,64.3281,64.3547,67870.0
2016-12-01 13:50:00,72.51,72.52,72.37,72.39,105048.0,64.3547,64.3636,64.2305,64.2482,105048.0
2016-12-01 14:00:00,72.39,72.55,72.38,72.49,54763.0,64.2482,64.3902,64.2393,64.337,54763.0
2016-12-01 14:10:00,72.5,72.58,72.45,72.53,67704.0,64.3458,64.4168,64.3015,64.3725,67704.0
2016-12-01 14:20:00,72.54,72.55,72.37,72.38,81081.0,64.3813,64.3902,64.2305,64.2393,81081.0
2016-12-01 14:30:00,72.39,72.46,72.34,72.42,50997.0,64.2482,64.3103,64.2038,64.2748,50997.0
2016-12-01 14:40:00,72.42,72.46,72.31,72.33,74193.0,64.2748,64.3103,64.1772,64.195,74193.0
2016-12-01 14:50:00,72.32,72.44,72.3,72.39,68151.0,64.1861,64.2926,64.1683,64.2482,68151.0
2016-12-01 15:00:00,72.38,72.49,72.36,72.45,53167.0,64.2393,64.337,64.2216,64.3015,53167.0
2016-12-01 15:10:00,72.45,72.55,72.42,72.43,56231.0,64.3015,64.3902,64.2748,64.2837,56231.0
2016-12-01 15:20:00,72.43,72.43,72.34,72.37,71706.0,64.2837,64.2837,64.2038,64.2305,71706.0
2016-12-01 15:30:00,72.38,72.41,72.34,72.38,105160.0,64.2393,64.266,64.2038,64.2393,105160.0
2016-12-01 15:40:00,72.39,72.43,72.36,72.4,118090.0,64.2482,64.2837,64.2216,64.2571,118090.0
2016-12-01 15:50:00,72.4,72.58,72.39,72.54,316769.0,64.2571,64.4168,64.2482,64.3813,316769.0
2016-12-02 09:30:00,72.52,72.66,71.94,72.15,169955.0,64.3636,64.4878,63.8488,64.0352,169955.0
2016-12-02 09:40:00,72.17,72.29,72.09,72.28,166947.0,64.0529,64.1595,63.9819,64.1506,166947.0
2016-12-02 09:50:00,72.29,72.34,72.16,72.28,87888.0,64.1595,64.2038,64.0441,64.1506,87888.0
2016-12-02 10:00:00,72.28,72.31,71.92,72.07,72193.0,64.1506,64.1772,63.8311,63.9642,72193.0
2016-12-02 10:10:00,72.07,72.07,71.96,71.98,97385.0,63.9642,63.9642,63.8666,63.8843,97385.0
2016-12-02 10:20:00,71.98,72.0,71.86,71.98,41584.0,63.8843,63.9021,63.7778,63.8843,41584.0
2016-12-02 10:30:00,71.98,72.29,71.97,72.27,47767.0,63.8843,64.1595,63.8754,64.1417,47767.0
2016-12-02 10:40:00,72.27,72.34,72.2,72.27,63131.0,64.1417,64.2038,64.0796,64.1417,63131.0
2016-12-02 10:50:00,72.27,72.42,72.27,72.36,41184.0,64.1417,64.2748,64.1417,64.2216,41184.0
2016-12-02 11:00:00,72.36,72.45,72.36,72.36,55793.0,64.2216,64.3015,64.2216,64.2216,55793.0
2016-12-02 11:10:00,72.36,72.39,72.28,72.3,40960.0,64.2216,64.2482,64.1506,64.1683,40960.0
2016-12-02 11:20:00,72.3,72.3,72.23,72.24,34599.0,64.1683,64.1683,64.1062,64.1151,34599.0
2016-12-02 11:30:00,72.24,72.27,72.17,72.17,44718.0,64.1151,64.1417,64.0529,64.0529,44718.0
2016-12-02 11:40:00,72.17,72.2,72.04,72.07,28055.0,64.0529,64.0796,63.9376,63.9642,28055.0
2016-12-02 11:50:00,72.08,72.11,71.94,71.95,49167.0,63.9731,63.9997,63.8488,63.8577,49167.0
2016-12-02 12:00:00,71.94,71.94,71.75,71.76,40559.0,63.8488,63.8488,63.6802,63.6891,40559.0
2016-12-02 12:10:00,71.75,71.81,71.68,71.7,54099.0,63.6802,63.7334,63.6181,63.6358,54099.0
2016-12-02 12:20:00,71.71,71.72,71.64,71.67,37882.0,63.6447,63.6536,63.5826,63.6092,37882.0
2016-12-02 12:30:00,71.67,71.68,71.48,71.49,73724.0,63.6092,63.6181,63.4406,63.4494,73724.0
2016-12-02 12:40:00,71.48,71.61,71.47,71.6,47050.0,63.4406,63.5559,63.4317,63.5471,47050.0
2016-12-02 12:50:00,71.63,71.78,71.61,71.66,50001.0,63.5737,63.7068,63.5559,63.6003,50001.0
2016-12-02 13:00:00,71.66,71.68,71.57,71.57,63905.0,63.6003,63.6181,63.5204,63.5204,63905.0
2016-12-02 13:10:00,71.58,71.59,71.47,71.52,58244.0,63.5293,63.5382,63.4317,63.4761,58244.0
2016-12-02 13:20:00,71.52,71.57,71.43,71.46,59480.0,63.4761,63.5204,63.3962,63.4228,59480.0
2016-12-02 13:30:00,71.46,71.55,71.45,71.51,42554.0,63.4228,63.5027,63.4139,63.4672,42554.0
2016-12-02 13:40:00,71.51,71.6,71.5,71.56,26172.0,63.4672,63.5471,63.4583,63.5116,26172.0
2016-12-02 13:50:00,71.56,71.6,71.54,71.58,44673.0,63.5116,63.5471,63.4938,63.5293,44673.0
2016-12-02 14:00:00,71.58,71.64,71.58,71.63,34548.0,63.5293,63.5826,63.5293,63.5737,34548.0
2016-12-02 14:10:00,71.62,71.77,71.62,71.75,39751.0,63.5648,63.6979,63.5648,63.6802,39751.0
2016-12-02 14:20:00,71.75,71.79,71.72,71.75,29241.0,63.6802,63.7157,63.6536,63.6802,29241.0
2016-12-02 14:30:00,71.75,71.77,71.71,71.71,40062.0,63.6802,63.6979,63.6447,63.6447,40062.0
2016-12-02 14:40:00,71.72,71.81,71.71,71.81,42712.0,63.6536,63.7334,63.6447,63.7334,42712.0
2016-12-02 14:50:00,71.8,71.81,71.76,71.77,33637.0,63.7246,63.7334,63.6891,63.6979,33637.0
2016-12-02 15:00:00,71.77,71.82,71.77,71.81,45120.0,63.6979,63.7423,63.6979,63.7334,45120.0
2016-12-02 15:10:00,71.81,71.84,71.76,71.8,55233.0,63.7334,63.7601,63.6891,63.7246,55233.0
2016-12-02 15:20:00,71.81,71.93,71.8,71.92,56846.0,63.7334,63.8399,63.7246,63.8311,56846.0
2016-12-02 15:30:00,71.91,71.96,71.86,71.87,70301.0,63.8222,63.8666,63.7778,63.7867,70301.0
2016-12-02 15:40:00,71.86,71.9,71.85,71.87,88223.0,63.7778,63.8133,63.7689,63.7867,88223.0
2016-12-02 15:50:00,71.87,71.87,71.79,71.85,139471.0,63.7867,63.7867,63.7157,63.7689,139471.0
2016-12-05 09:30:00,72.33,72.52,72.26,72.44,103685.0,64.195,64.3636,64.1328,64.2926,103685.0
2016-12-05 09:40:00,72.45,72.55,72.34,72.39,59860.0,64.3015,64.3902,64.2038,64.2482,59860.0
2016-12-05 09:50:00,72.4,72.46,72.38,72.44,48588.0,64.2571,64.3103,64.2393,64.2926,48588.0
2016-12-05 10:00:00,72.45,72.49,72.4,72.45,69665.0,64.3015,64.337,64.2571,64.3015,69665.0
2016-12-05 10:10:00,72.45,72.52,72.41,72.51,53173.0,64.3015,64.3636,64.266,64.3547,53173.0
2016-12-05 10:20:00,72.52,72.55,72.45,72.53,40949.0,64.3636,64.3902,64.3015,64.3725,40949.0
2016-12-05 10:30:00,72.53,72.64,72.51,72.51,81348.0,64.3725,64.4701,64.3547,64.3547,81348.0
2016-12-05 10:40:00,72.51,72.64,72.48,72.51,106332.0,64.3547,64.4701,64.3281,64.3547,106332.0
2016-12-05 10:50:00,72.51,72.51,72.35,72.44,54919.0,64.3547,64.3547,64.2127,64.2926,54919.0
2016-12-05 11:00:00,72.44,72.5,72.42,72.45,94816.0,64.2926,64.3458,64.2748,64.3015,94816.0
2016-12-05 11:10:00,72.46,72.6,72.45,72.57,56953.0,64.3103,64.4346,64.3015,64.408,56953.0
2016-12-05 11:20:00,72.57,72.61,72.46,72.49,53944.0,64.408,64.4435,64.3103,64.337,53944.0
2016-12-05 11:30:00,72.49,72.49,72.41,72.46,42851.0,64.337,64.337,64.266,64.3103,42851.0
2016-12-05 11:40:00,72.45,72.6,72.45,72.54,47431.0,64.3015,64.4346,64.3015,64.3813,47431.0
2016-12-05 11:50:00,72.53,72.56,72.34,72.37,49678.0,64.3725,64.3991,64.2038,64.2305,49678.0
2016-12-05 12:00:00,72.36,72.4,72.25,72.28,38827.0,64.2216,64.2571,64.124,64.1506,38827.0
2016-12-05 12:10:00,72.28,72.39,72.27,72.37,34002.0,64.1506,64.2482,64.1417,64.2305,34002.0
2016-12-05 12:20:00,72.39,72.41,72.34,72.37,31904.0,64.2482,64.266,64.2038,64.2305,31904.0
2016-12-05 12:30:00,72.37,72.37,72.01,72.04,72568.0,64.2305,64.2305,63.9109,63.9376,72568.0
2016-12-05 12:40:00,72.05,72.15,72.04,72.08,45381.0,63.9464,64.0352,63.9376,63.9731,45381.0
2016-12-05 12:50:00,72.09,72.22,72.09,72.19,79788.0,63.9819,64.0973,63.9819,64.0707,79788.0
2016-12-05 13:00:00,72.2,72.31,72.2,72.24,31796.0,64.0796,64.1772,64.0796,64.1151,31796.0
2016-12-05 13:10:00,72.24,72.26,72.18,72.22,58651.0,64.1151,64.1328,64.0618,64.0973,58651.0
2016-12-05 13:20:00,72.22,72.26,72.2,72.22,41153.0,64.0973,64.1328,64.0796,64.0973,41153.0
2016-12-05 13:30:00,72.23,72.25,72.14,72.2,52136.0,64.1062,64.124,64.0263,64.0796,52136.0
2016-12-05 13:40:00,72.19,72.25,72.18,72.2,35162.0,64.0707,64.124,64.0618,64.0796,35162.0
2016-12-05 13:50:00,72.2,72.24,72.11,72.21,68846.0,64.0796,64.1151,63.9997,64.0885,68846.0
2016-12-05 14:00:00,72.21,72.23,72.15,72.16,62980.0,64.0885,64.1062,64.0352,64.0441,62980.0
2016-12-05 14:10:00,72.16,72.21,72.12,72.21,53723.0,64.0441,64.0885,64.0086,64.0885,53723.0
2016-12-05 14:20:00,72.21,72.25,72.19,72.22,62265.0,64.0885,64.124,64.0707,64.0973,62265.0
2016-12-05 14:30:00,72.22,72.27,72.19,72.19,116690.0,64.0973,64.1417,64.0707,64.0707,116690.0
2016-12-05 14:40:00,72.19,72.21,72.12,72.2,62685.0,64.0707,64.0885,64.0086,64.0796,62685.0
2016-12-05 14:50:00,72.2,72.26,72.14,72.22,54454.0,64.0796,64.1328,64.0263,64.0973,54454.0
2016-12-05 15:00:00,72.23,72.26,72.2,72.23,44798.0,64.1062,64.1328,64.0796,64.1062,44798.0
2016-12-05 15:10:00,72.23,72.31,72.22,72.24,101235.0,64.1062,64.1772,64.0973,64.1151,101235.0
2016-12-05 15:20:00,72.23,72.26,72.17,72.23,69364.0,64.1062,64.1328,64.0529,64.1062,69364.0
2016-12-05 15:30:00,72.23,72.26,72.12,72.12,120902.0,64.1062,64.1328,64.0086,64.0086,120902.0
2016-12-05 15:40:00,72.12,72.18,72.04,72.05,148001.0,64.0086,64.0618,63.9376,63.9464,148001.0
2016-12-05 15:50:00,72.05,72.09,71.99,72.04,547906.0,63.9464,63.9819,63.8932,63.9376,547906.0
2016-12-06 09:30:00,72.47,72.74,72.29,72.49,120529.0,64.3192,64.5588,64.1595,64.337,120529.0
2016-12-06 09:40:00,72.49,72.63,72.34,72.37,137164.0,64.337,64.4612,64.2038,64.2305,137164.0
2016-12-06 09:50:00,72.37,72.39,72.19,72.23,109917.0,64.2305,64.2482,64.0707,64.1062,109917.0
2016-12-06 10:00:00,72.26,72.32,72.13,72.16,116219.0,64.1328,64.1861,64.0174,64.0441,116219.0
2016-12-06 10:10:00,72.16,72.17,72.1,72.17,83382.0,64.0441,64.0529,63.9908,64.0529,83382.0
2016-12-06 10:20:00,72.17,72.41,72.17,72.35,75363.0,64.0529,64.266,64.0529,64.2127,75363.0
2016-12-06 10:30:00,72.37,72.55,72.34,72.53,40520.0,64.2305,64.3902,64.2038,64.3725,40520.0
2016-12-06 10:40:00,72.53,72.65,72.53,72.54,54554.0,64.3725,64.479,64.3725,64.3813,54554.0
2016-12-06 10:50:00,72.54,72.55,72.46,72.49,48043.0,64.3813,64.3902,64.3103,64.337,48043.0
2016-12-06 11:00:00,72.49,72.54,72.38,72.48,139306.0,64.337,64.3813,64.2393,64.3281,139306.0
2016-12-06 11:10:00,72.48,72.49,72.34,72.45,103963.0,64.3281,64.337,64.2038,64.3015,103963.0
2016-12-06 11:20:00,72.44,72.64,72.42,72.58,97757.0,64.2926,64.4701,64.2748,64.4168,97757.0
2016-12-06 11:30:00,72.59,72.59,72.48,72.56,40500.0,64.4257,64.4257,64.3281,64.3991,40500.0
2016-12-06 11:40:00,72.55,72.56,72.32,72.35,120135.0,64.3902,64.3991,64.1861,64.2127,120135.0
2016-12-06 11:50:00,72.35,72.43,72.26,72.38,118598.0,64.2127,64.2837,64.1328,64.2393,118598.0
2016-12-06 12:00:00,72.38,72.49,72.37,72.44,64831.0,64.2393,64.337,64.2305,64.2926,64831.0
2016-12-06 12:10:00,72.44,72.53,72.43,72.53,31243.0,64.2926,64.3725,64.2837,64.3725,31243.0
2016-12-06 12:20:00,72.53,72.54,72.3,72.38,114572.0,64.3725,64.3813,64.1683,64.2393,114572.0
2016-12-06 12:30:00,72.38,72.4,72.29,72.34,58918.0,64.2393,64.2571,64.1595,64.2038,58918.0
2016-12-06 12:40:00,72.34,72.37,72.25,72.25,45425.0,64.2038,64.2305,64.124,64.124,45425.0
2016-12-06 12:50:00,72.24,72.32,72.21,72.25,54889.0,64.1151,64.1861,64.0885,64.124,54889.0
2016-12-06 13:00:00,72.25,72.28,72.19,72.22,33016.0,64.124,64.1506,64.0707,64.0973,33016.0
2016-12-06 13:10:00,72.21,72.23,72.14,72.15,36989.0,64.0885,64.1062,64.0263,64.0352,36989.0
2016-12-06 13:20:00,72.16,72.21,72.13,72.18,40222.0,64.0441,64.0885,64.0174,64.0618,40222.0
2016-12-06 13:30:00,72.18,72.18,72.12,72.13,30309.0,64.0618,64.0618,64.0086,64.0174,30309.0
2016-12-06 13:40:00,72.13,72.18,72.08,72.1,46960.0,64.0174,64.0618,63.9731,63.9908,46960.0
2016-12-06 13:50:00,72.09,72.14,72.08,72.09,51027.0,63.9819,64.0263,63.9731,63.9819,51027.0
2016-12-06 14:00:00,72.09,72.19,72.09,72.18,66172.0,63.9819,64.0707,63.9819,64.0618,66172.0
2016-12-06 14:10:00,72.18,72.26,72.17,72.24,66343.0,64.0618,64.1328,64.0529,64.1151,66343.0
2016-12-06 14:20:00,72.24,72.26,72.2,72.2,62026.0,64.1151,64.1328,64.0796,64.0796,62026.0
2016-12-06 14:30:00,72.2,72.29,72.2,72.29,66786.0,64.0796,64.1595,64.0796,64.1595,66786.0
2016-12-06 14:40:00,72.3,72.37,72.25,72.28,58546.0,64.1683,64.2305,64.124,64.1506,58546.0
2016-12-06 14:50:00,72.28,72.28,72.21,72.22,71286.0,64.1506,64.1506,64.0885,64.0973,71286.0
2016-12-06 15:00:00,72.23,72.25,72.16,72.16,59811.0,64.1062,64.124,64.0441,64.0441,59811.0
2016-12-06 15:10:00,72.16,72.21,72.11,72.17,95387.0,64.0441,64.0885,63.9997,64.0529,95387.0
2016-12-06 15:20:00,72.17,72.19,72.14,72.16,119616.0,64.0529,64.0707,64.0263,64.0441,119616.0
2016-12-06 15:30:00,72.16,72.26,72.15,72.25,106088.0,64.0441,64.1328,64.0352,64.124,106088.0
2016-12-06 15:40:00,72.26,72.36,72.25,72.32,112915.0,64.1328,64.2216,64.124,64.1861,112915.0
2016-12-06 15:50:00,72.32,72.39,72.28,72.31,229738.0,64.1861,64.2482,64.1506,64.1772,229738.0
2016-12-07 09:30:00,72.47,72.5,72.23,72.49,126562.0,64.3192,64.3458,64.1062,64.337,126562.0
2016-12-07 09:40:00,72.5,72.68,72.46,72.58,95193.0,64.3458,64.5056,64.3103,64.4168,95193.0
2016-12-07 09:50:00,72.6,72.85,72.57,72.8,106437.0,64.4346,64.6565,64.408,64.6121,106437.0
2016-12-07 10:00:00,72.81,72.85,72.7,72.82,76446.0,64.621,64.6565,64.5233,64.6298,76446.0
2016-12-07 10:10:00,72.84,72.87,72.7,72.75,103052.0,64.6476,64.6742,64.5233,64.5677,103052.0
2016-12-07 10:20:00,72.75,72.86,72.71,72.86,93182.0,64.5677,64.6653,64.5322,64.6653,93182.0
2016-12-07 10:30:00,72.84,72.95,72.84,72.92,60980.0,64.6476,64.7452,64.6476,64.7186,60980.0
2016-12-07 10:40:00,72.92,73.09,72.91,73.03,79968.0,64.7186,64.8695,64.7097,64.8162,79968.0
2016-12-07 10:50:00,73.03,73.12,72.98,73.1,66156.0,64.8162,64.8961,64.7718,64.8784,66156.0
2016-12-07 11:00:00,73.1,73.13,72.96,73.12,74489.0,64.8784,64.905,64.7541,64.8961,74489.0
2016-12-07 11:10:00,73.12,73.24,73.1,73.19,99277.0,64.8961,65.0026,64.8784,64.9582,99277.0
2016-12-07 11:20:00,73.18,73.35,73.16,73.34,143726.0,64.9494,65.1002,64.9316,65.0914,143726.0
2016-12-07 11:30:00,73.34,73.49,73.32,73.39,262020.0,65.0914,65.2245,65.0736,65.1357,262020.0
2016-12-07 11:40:00,73.39,73.46,73.3,73.33,77435.0,65.1357,65.1979,65.0559,65.0825,77435.0
2016-12-07 11:50:00,73.33,73.39,73.3,73.33,76534.0,65.0825,65.1357,65.0559,65.0825,76534.0
2016-12-07 12:00:00,73.33,73.46,73.27,73.44,88474.0,65.0825,65.1979,65.0292,65.1801,88474.0
2016-12-07 12:10:00,73.44,73.5,73.43,73.5,35347.0,65.1801,65.2334,65.1712,65.2334,35347.0
2016-12-07 12:20:00,73.5,73.58,73.46,73.5,68462.0,65.2334,65.3044,65.1979,65.2334,68462.0
2016-12-07 12:30:00,73.5,73.7,73.49,73.59,86139.0,65.2334,65.4109,65.2245,65.3132,86139.0
2016-12-07 12:40:00,73.59,73.72,73.59,73.69,100339.0,65.3132,65.4286,65.3132,65.402,100339.0
2016-12-07 12:50:00,73.68,73.77,73.63,73.77,58658.0,65.3931,65.473,65.3487,65.473,58658.0
2016-12-07 13:00:00,73.77,73.9,73.76,73.9,74963.0,65.473,65.5884,65.4641,65.5884,74963.0
2016-12-07 13:10:00,73.9,73.98,73.87,73.98,92807.0,65.5884,65.6594,65.5617,65.6594,92807.0
2016-12-07 13:20:00,73.98,74.13,73.96,74.07,133952.0,65.6594,65.7925,65.6416,65.7393,133952.0
2016-12-07 13:30:00,74.05,74.22,74.04,74.2,57821.0,65.7215,65.8724,65.7126,65.8546,57821.0
2016-12-07 13:40:00,74.2,74.28,74.18,74.25,69313.0,65.8546,65.9256,65.8369,65.899,69313.0
2016-12-07 13:50:00,74.25,74.54,74.25,74.5,149744.0,65.899,66.1564,65.899,66.1209,149744.0
2016-12-07 14:00:00,74.5,74.57,74.46,74.51,151039.0,66.1209,66.183,66.0854,66.1298,151039.0
2016-12-07 14:10:00,74.52,74.71,74.49,74.7,110459.0,66.1386,66.3073,66.112,66.2984,110459.0
2016-12-07 14:20:00,74.7,74.72,74.51,74.52,92482.0,66.2984,66.3161,66.1298,66.1386,92482.0
2016-12-07 14:30:00,74.52,74.62,74.48,74.52,84871.0,66.1386,66.2274,66.1031,66.1386,84871.0
2016-12-07 14:40:00,74.52,74.53,74.38,74.41,118877.0,66.1386,66.1475,66.0144,66.041,118877.0
2016-12-07 14:50:00,74.41,74.46,74.37,74.38,134567.0,66.041,66.0854,66.0055,66.0144,134567.0
2016-12-07 15:00:00,74.38,74.45,74.29,74.39,119847.0,66.0144,66.0765,65.9345,66.0233,119847.0
2016-12-07 15:10:00,74.39,74.42,74.3,74.3,101138.0,66.0233,66.0499,65.9434,65.9434,101138.0
2016-12-07 15:20:00,74.3,74.37,74.24,74.3,159152.0,65.9434,66.0055,65.8901,65.9434,159152.0
2016-12-07 15:30:00,74.3,74.46,74.27,74.43,215469.0,65.9434,66.0854,65.9168,66.0588,215469.0
2016-12-07 15:40:00,74.43,74.43,74.22,74.23,214707.0,66.0588,66.0588,65.8724,65.8813,214707.0
2016-12-07 15:50:00,74.23,74.32,74.19,74.31,482955.0,65.8813,65.9611,65.8458,65.9523,482955.0
2016-12-08 09:30:00,74.8,75.2,74.72,74.88,291208.0,66.3872,66.7422,66.3161,66.4582,291208.0
2016-12-08 09:40:00,74.88,74.97,74.68,74.81,123203.0,66.4582,66.538,66.2806,66.396,123203.0
2016-12-08 09:50:00,74.82,74.92,74.52,74.63,245569.0,66.4049,66.4937,66.1386,66.2363,245569.0
2016-12-08 10:00:00,74.62,74.63,74.18,74.31,183584.0,66.2274,66.2363,65.8369,65.9523,183584.0
2016-12-08 10:10:00,74.3,74.31,73.99,74.21,127486.0,65.9434,65.9523,65.6683,65.8635,127486.0
2016-12-08 10:20:00,74.2,74.27,74.11,74.24,43077.0,65.8546,65.9168,65.7748,65.8901,43077.0
2016-12-08 10:30:00,74.25,74.43,74.19,74.39,57300.0,65.899,66.0588,65.8458,66.0233,57300.0
2016-12-08 10:40:00,74.39,74.44,74.26,74.29,62825.0,66.0233,66.0676,65.9079,65.9345,62825.0
2016-12-08 10:50:00,74.29,74.36,74.25,74.36,44569.0,65.9345,65.9966,65.899,65.9966,44569.0
2016-12-08 11:00:00,74.36,74.5,74.36,74.46,75580.0,65.9966,66.1209,65.9966,66.0854,75580.0
2016-12-08 11:10:00,74.46,74.51,74.39,74.46,46706.0,66.0854,66.1298,66.0233,66.0854,46706.0
2016-12-08 11:20:00,74.45,74.61,74.45,74.58,53149.0,66.0765,66.2185,66.0765,66.1919,53149.0
2016-12-08 11:30:00,74.56,74.57,74.47,74.51,31804.0,66.1741,66.183,66.0943,66.1298,31804.0
2016-12-08 11:40:00,74.51,74.64,74.49,74.6,32847.0,66.1298,66.2451,66.112,66.2096,32847.0
2016-12-08 11:50:00,74.6,74.68,74.6,74.67,44403.0,66.2096,66.2806,66.2096,66.2718,44403.0
2016-12-08 12:00:00,74.67,74.73,74.66,74.71,31751.0,66.2718,66.325,66.2629,66.3073,31751.0
2016-12-08 12:10:00,74.7,74.71,74.58,74.62,28041.0,66.2984,66.3073,66.1919,66.2274,28041.0
2016-12-08 12:20:00,74.62,74.87,74.6,74.77,42041.0,66.2274,66.4493,66.2096,66.3605,42041.0
2016-12-08 12:30:00,74.79,74.91,74.77,74.85,34939.0,66.3783,66.4848,66.3605,66.4315,34939.0
2016-12-08 12:40:00,74.85,74.98,74.81,74.97,38939.0,66.4315,66.5469,66.396,66.538,38939.0
2016-12-08 12:50:00,74.97,74.97,74.89,74.92,44556.0,66.538,66.538,66.467,66.4937,44556.0
2016-12-08 13:00:00,74.92,74.94,74.88,74.93,27992.0,66.4937,66.5114,66.4582,66.5025,27992.0
2016-12-08 13:10:00,74.92,74.96,74.9,74.93,27827.0,66.4937,66.5292,66.4759,66.5025,27827.0
2016-12-08 13:20:00,74.93,74.96,74.89,74.94,32877.0,66.5025,66.5292,66.467,66.5114,32877.0
2016-12-08 13:30:00,74.93,74.95,74.87,74.94,33945.0,66.5025,66.5203,66.4493,66.5114,33945.0
2016-12-08 13:40:00,74.93,74.95,74.86,74.93,34239.0,66.5025,66.5203,66.4404,66.5025,34239.0
2016-12-08 13:50:00,74.93,75.11,74.93,75.08,48237.0,66.5025,66.6623,66.5025,66.6357,48237.0
2016-12-08 14:00:00,75.06,75.06,74.93,74.93,33553.0,66.6179,66.6179,66.5025,66.5025,33553.0
2016-12-08 14:10:00,74.93,75.01,74.89,74.89,32591.0,66.5025,66.5735,66.467,66.467,32591.0
2016-12-08 14:20:00,74.89,74.93,74.8,74.88,32559.0,66.467,66.5025,66.3872,66.4582,32559.0
2016-12-08 14:30:00,74.88,74.97,74.74,74.76,41556.0,66.4582,66.538,66.3339,66.3516,41556.0
2016-12-08 14:40:00,74.74,74.79,74.69,74.76,47516.0,66.3339,66.3783,66.2895,66.3516,47516.0
2016-12-08 14:50:00,74.75,74.85,74.72,74.85,52851.0,66.3428,66.4315,66.3161,66.4315,52851.0
2016-12-08 15:00:00,74.85,74.89,74.81,74.88,47372.0,66.4315,66.467,66.396,66.4582,47372.0
2016-12-08 15:10:00,74.88,74.88,74.82,74.84,34294.0,66.4582,66.4582,66.4049,66.4227,34294.0
2016-12-08 15:20:00,74.84,74.98,74.78,74.92,61835.0,66.4227,66.5469,66.3694,66.4937,61835.0
2016-12-08 15:30:00,74.93,74.94,74.83,74.94,74154.0,66.5025,66.5114,66.4138,66.5114,74154.0
2016-12-08 15:40:00,74.94,74.98,74.84,74.84,75286.0,66.5114,66.5469,66.4227,66.4227,75286.0
2016-12-08 15:50:00,74.85,74.9,74.81,74.9,232066.0,66.4315,66.4759,66.396,66.4759,232066.0
2016-12-09 09:30:00,74.84,74.91,74.41,74.51,99830.0,66.4227,66.4848,66.041,66.1298,99830.0
2016-12-09 09:40:00,74.51,74.61,74.43,74.57,39975.0,66.1298,66.2185,66.0588,66.183,39975.0
2016-12-09 09:50:00,74.59,74.76,74.45,74.49,44955.0,66.2008,66.3516,66.0765,66.112,44955.0
2016-12-09 10:00:00,74.46,74.5,74.32,74.46,65271.0,66.0854,66.1209,65.9611,66.0854,65271.0
2016-12-09 10:10:00,74.48,74.55,74.38,74.46,36351.0,66.1031,66.1653,66.0144,66.0854,36351.0
2016-12-09 10:20:00,74.44,74.49,74.4,74.41,36158.0,66.0676,66.112,66.0321,66.041,36158.0
2016-12-09 10:30:00,74.44,74.6,74.42,74.58,38671.0,66.0676,66.2096,66.0499,66.1919,38671.0
2016-12-09 10:40:00,74.58,74.73,74.56,74.72,56353.0,66.1919,66.325,66.1741,66.3161,56353.0
2016-12-09 10:50:00,74.72,74.85,74.55,74.6,54025.0,66.3161,66.4315,66.1653,66.2096,54025.0
2016-12-09 11:00:00,74.6,74.66,74.48,74.55,55947.0,66.2096,66.2629,66.1031,66.1653,55947.0
2016-12-09 11:10:00,74.53,74.67,74.46,74.66,54029.0,66.1475,66.2718,66.0854,66.2629,54029.0
2016-12-09 11:20:00,74.66,74.71,74.48,74.53,64621.0,66.2629,66.3073,66.1031,66.1475,64621.0
2016-12-09 11:30:00,74.53,74.58,74.44,74.55,59794.0,66.1475,66.1919,66.0676,66.1653,59794.0
2016-12-09 11:40:00,74.55,74.55,74.4,74.43,40264.0,66.1653,66.1653,66.0321,66.0588,40264.0
2016-12-09 11:50:00,74.44,74.46,74.29,74.29,63690.0,66.0676,66.0854,65.9345,65.9345,63690.0
2016-12-09 12:00:00,74.3,74.41,74.3,74.4,41705.0,65.9434,66.041,65.9434,66.0321,41705.0
2016-12-09 12:10:00,74.41,74.45,74.38,74.43,40319.0,66.041,66.0765,66.0144,66.0588,40319.0
2016-12-09 12:20:00,74.43,74.48,74.38,74.44,40085.0,66.0588,66.1031,66.0144,66.0676,40085.0
2016-12-09 12:30:00,74.44,74.49,74.37,74.46,29936.0,66.0676,66.112,66.0055,66.0854,29936.0
2016-12-09 12:40:00,74.46,74.47,74.41,74.46,29598.0,66.0854,66.0943,66.041,66.0854,29598.0
2016-12-09 12:50:00,74.47,74.5,74.44,74.46,33184.0,66.0943,66.1209,66.0676,66.0854,33184.0
2016-12-09 13:00:00,74.46,74.49,74.39,74.42,56216.0,66.0854,66.112,66.0233,66.0499,56216.0
2016-12-09 13:10:00,74.41,74.45,74.39,74.42,38121.0,66.041,66.0765,66.0233,66.0499,38121.0
2016-12-09 13:20:00,74.43,74.54,74.43,74.52,37351.0,66.0588,66.1564,66.0588,66.1386,37351.0
2016-12-09 13:30:00,74.52,74.54,74.45,74.48,58859.0,66.1386,66.1564,66.0765,66.1031,58859.0
2016-12-09 13:40:00,74.48,74.51,74.46,74.5,25861.0,66.1031,66.1298,66.0854,66.1209,25861.0
2016-12-09 13:50:00,74.5,74.66,74.49,74.61,27040.0,66.1209,66.2629,66.112,66.2185,27040.0
2016-12-09 14:00:00,74.61,74.7,74.6,74.67,33612.0,66.2185,66.2984,66.2096,66.2718,33612.0
2016-12-09 14:10:00,74.67,74.75,74.66,74.72,59891.0,66.2718,66.3428,66.2629,66.3161,59891.0
2016-12-09 14:20:00,74.72,74.76,74.67,74.67,52067.0,66.3161,66.3516,66.2718,66.2718,52067.0
2016-12-09 14:30:00,74.67,74.71,74.64,74.65,40953.0,66.2718,66.3073,66.2451,66.254,40953.0
2016-12-09 14:40:00,74.65,74.67,74.57,74.58,41221.0,66.254,66.2718,66.183,66.1919,41221.0
2016-12-09 14:50:00,74.58,74.65,74.56,74.62,47189.0,66.1919,66.254,66.1741,66.2274,47189.0
2016-12-09 15:00:00,74.64,74.75,74.62,74.71,38636.0,66.2451,66.3428,66.2274,66.3073,38636.0
2016-12-09 15:10:00,74.71,74.77,74.71,74.76,32905.0,66.3073,66.3605,66.3073,66.3516,32905.0
2016-12-09 15:20:00,74.77,74.77,74.68,74.71,52113.0,66.3605,66.3605,66.2806,66.3073,52113.0
2016-12-09 15:30:00,74.7,74.75,74.61,74.61,61529.0,66.2984,66.3428,66.2185,66.2185,61529.0
2016-12-09 15:40:00,74.62,74.67,74.61,74.64,70001.0,66.2274,66.2718,66.2185,66.2451,70001.0
2016-12-09 15:50:00,74.65,74.77,74.31,74.77,196487.0,66.254,66.3605,65.9523,66.3605,196487.0
2016-12-12 09:30:00,74.64,74.7,74.03,74.1,147375.0,66.2451,66.2984,65.7038,65.7659,147375.0
2016-12-12 09:40:00,74.13,74.29,74.1,74.29,68907.0,65.7925,65.9345,65.7659,65.9345,68907.0
2016-12-12 09:50:00,74.3,74.4,74.27,74.38,71994.0,65.9434,66.0321,65.9168,66.0144,71994.0
2016-12-12 10:00:00,74.35,74.54,74.19,74.2,57541.0,65.9878,66.1564,65.8458,65.8546,57541.0
2016-12-12 10:10:00,74.21,74.21,73.85,73.85,99932.0,65.8635,65.8635,65.544,65.544,99932.0
2016-12-12 10:20:00,73.87,73.98,73.86,73.89,44032.0,65.5617,65.6594,65.5529,65.5795,44032.0
2016-12-12 10:30:00,73.89,74.16,73.89,74.15,69826.0,65.5795,65.8191,65.5795,65.8103,69826.0
2016-12-12 10:40:00,74.15,74.15,73.91,73.92,96251.0,65.8103,65.8103,65.5972,65.6061,96251.0
2016-12-12 10:50:00,73.92,73.92,73.76,73.87,66297.0,65.6061,65.6061,65.4641,65.5617,66297.0
2016-12-12 11:00:00,73.86,73.86,73.71,73.72,62345.0,65.5529,65.5529,65.4197,65.4286,62345.0
2016-12-12 11:10:00,73.72,73.84,73.69,73.69,61797.0,65.4286,65.5351,65.402,65.402,61797.0
2016-12-12 11:20:00,73.7,73.76,73.54,73.55,82120.0,65.4109,65.4641,65.2689,65.2777,82120.0
2016-12-12 11:30:00,73.56,73.61,73.47,73.48,71603.0,65.2866,65.331,65.2067,65.2156,71603.0
2016-12-12 11:40:00,73.47,73.51,73.42,73.46,85008.0,65.2067,65.2422,65.1624,65.1979,85008.0
2016-12-12 11:50:00,73.45,73.48,73.31,73.42,71025.0,65.189,65.2156,65.0647,65.1624,71025.0
2016-12-12 12:00:00,73.42,73.42,73.15,73.21,90132.0,65.1624,65.1624,64.9227,64.976,90132.0
2016-12-12 12:10:00,73.21,73.4,73.2,73.32,70446.0,64.976,65.1446,64.9671,65.0736,70446.0
2016-12-12 12:20:00,73.32,73.37,73.25,73.34,51153.0,65.0736,65.118,65.0115,65.0914,51153.0
2016-12-12 12:30:00,73.34,73.63,73.31,73.59,77908.0,65.0914,65.3487,65.0647,65.3132,77908.0
2016-12-12 12:40:00,73.6,73.68,73.56,73.58,52922.0,65.3221,65.3931,65.2866,65.3044,52922.0
2016-12-12 12:50:00,73.57,73.62,73.53,73.59,64353.0,65.2955,65.3399,65.26,65.3132,64353.0
2016-12-12 13:00:00,73.6,73.64,73.56,73.59,53700.0,65.3221,65.3576,65.2866,65.3132,53700.0
2016-12-12 13:10:00,73.59,73.78,73.58,73.77,44618.0,65.3132,65.4819,65.3044,65.473,44618.0
2016-12-12 13:20:00,73.76,73.76,73.64,73.68,39479.0,65.4641,65.4641,65.3576,65.3931,39479.0
2016-12-12 13:30:00,73.68,73.71,73.62,73.63,47860.0,65.3931,65.4197,65.3399,65.3487,47860.0
2016-12-12 13:40:00,73.63,73.73,73.63,73.66,44190.0,65.3487,65.4375,65.3487,65.3754,44190.0
2016-12-12 13:50:00,73.65,73.66,73.59,73.6,30986.0,65.3665,65.3754,65.3132,65.3221,30986.0
2016-12-12 14:00:00,73.6,73.67,73.58,73.61,46349.0,65.3221,65.3842,65.3044,65.331,46349.0
2016-12-12 14:10:00,73.61,73.74,73.6,73.72,32167.0,65.331,65.4464,65.3221,65.4286,32167.0
2016-12-12 14:20:00,73.71,73.74,73.67,73.7,38765.0,65.4197,65.4464,65.3842,65.4109,38765.0
2016-12-12 14:30:00,73.71,73.71,73.55,73.55,42321.0,65.4197,65.4197,65.2777,65.2777,42321.0
2016-12-12 14:40:00,73.55,73.71,73.54,73.66,37537.0,65.2777,65.4197,65.2689,65.3754,37537.0
2016-12-12 14:50:00,73.66,73.7,73.61,73.7,38516.0,65.3754,65.4109,65.331,65.4109,38516.0
2016-12-12 15:00:00,73.7,73.74,73.66,73.69,56584.0,65.4109,65.4464,65.3754,65.402,56584.0
2016-12-12 15:10:00,73.69,73.73,73.64,73.67,55561.0,65.402,65.4375,65.3576,65.3842,55561.0
2016-12-12 15:20:00,73.67,73.72,73.64,73.66,66050.0,65.3842,65.4286,65.3576,65.3754,66050.0
2016-12-12 15:30:00,73.65,73.67,73.56,73.61,84029.0,65.3665,65.3842,65.2866,65.331,84029.0
2016-12-12 15:40:00,73.6,73.69,73.6,73.6,146956.0,65.3221,65.402,65.3221,65.3221,146956.0
2016-12-12 15:50:00,73.61,73.61,73.49,73.58,329638.0,65.331,65.331,65.2245,65.3044,329638.0
2016-12-13 09:30:00,73.67,74.17,73.47,74.13,131219.0,65.3842,65.828,65.2067,65.7925,131219.0
2016-12-13 09:40:00,74.11,74.23,73.89,73.92,66581.0,65.7748,65.8813,65.5795,65.6061,66581.0
2016-12-13 09:50:00,73.89,73.94,73.69,73.75,61379.0,65.5795,65.6239,65.402,65.4552,61379.0
2016-12-13 10:00:00,73.75,73.82,73.6,73.7,48726.0,65.4552,65.5174,65.3221,65.4109,48726.0
2016-12-13 10:10:00,73.72,73.74,73.52,73.57,42630.0,65.4286,65.4464,65.2511,65.2955,42630.0
2016-12-13 10:20:00,73.55,73.58,73.37,73.37,35713.0,65.2777,65.3044,65.118,65.118,35713.0
2016-12-13 10:30:00,73.38,73.41,73.11,73.23,73890.0,65.1269,65.1535,64.8872,64.9937,73890.0
2016-12-13 10:40:00,73.24,73.35,73.19,73.23,39310.0,65.0026,65.1002,64.9582,64.9937,39310.0
2016-12-13 10:50:00,73.25,73.47,73.2,73.47,65748.0,65.0115,65.2067,64.9671,65.2067,65748.0
2016-12-13 11:00:00,73.47,73.53,73.44,73.5,74343.0,65.2067,65.26,65.1801,65.2334,74343.0
2016-12-13 11:10:00,73.51,73.52,73.41,73.45,47752.0,65.2422,65.2511,65.1535,65.189,47752.0
2016-12-13 11:20:00,73.45,73.63,73.45,73.5,52180.0,65.189,65.3487,65.189,65.2334,52180.0
2016-12-13 11:30:00,73.49,73.49,73.31,73.36,58751.0,65.2245,65.2245,65.0647,65.1091,58751.0
2016-12-13 11:40:00,73.36,73.4,73.3,73.37,28419.0,65.1091,65.1446,65.0559,65.118,28419.0
2016-12-13 11:50:00,73.39,73.48,73.36,73.48,35890.0,65.1357,65.2156,65.1091,65.2156,35890.0
2016-12-13 12:00:00,73.49,73.67,73.47,73.66,59619.0,65.2245,65.3842,65.2067,65.3754,59619.0
2016-12-13 12:10:00,73.66,73.84,73.63,73.74,62617.0,65.3754,65.5351,65.3487,65.4464,62617.0
2016-12-13 12:20:00,73.74,73.77,73.64,73.68,43108.0,65.4464,65.473,65.3576,65.3931,43108.0
2016-12-13 12:30:00,73.69,73.81,73.66,73.81,43674.0,65.402,65.5085,65.3754,65.5085,43674.0
2016-12-13 12:40:00,73.81,73.87,73.7,73.73,45433.0,65.5085,65.5617,65.4109,65.4375,45433.0
2016-12-13 12:50:00,73.72,73.78,73.72,73.77,19596.0,65.4286,65.4819,65.4286,65.473,19596.0
2016-12-13 13:00:00,73.76,73.83,73.75,73.81,36466.0,65.4641,65.5262,65.4552,65.5085,36466.0
2016-12-13 13:10:00,73.82,73.94,73.79,73.93,35846.0,65.5174,65.6239,65.4907,65.615,35846.0
2016-12-13 13:20:00,73.93,73.99,73.9,73.97,55775.0,65.615,65.6683,65.5884,65.6505,55775.0
2016-12-13 13:30:00,73.96,73.98,73.78,73.82,47400.0,65.6416,65.6594,65.4819,65.5174,47400.0
2016-12-13 13:40:00,73.82,73.86,73.77,73.8,40537.0,65.5174,65.5529,65.473,65.4996,40537.0
2016-12-13 13:50:00,73.79,73.89,73.78,73.88,41960.0,65.4907,65.5795,65.4819,65.5706,41960.0
2016-12-13 14:00:00,73.88,73.89,73.77,73.78,40681.0,65.5706,65.5795,65.473,65.4819,40681.0
2016-12-13 14:10:00,73.77,73.84,73.74,73.82,37641.0,65.473,65.5351,65.4464,65.5174,37641.0
2016-12-13 14:20:00,73.82,73.87,73.79,73.81,36226.0,65.5174,65.5617,65.4907,65.5085,36226.0
2016-12-13 14:30:00,73.79,73.86,73.77,73.84,38557.0,65.4907,65.5529,65.473,65.5351,38557.0
2016-12-13 14:40:00,73.84,73.89,73.8,73.83,55826.0,65.5351,65.5795,65.4996,65.5262,55826.0
2016-12-13 14:50:00,73.84,73.89,73.72,73.73,48642.0,65.5351,65.5795,65.4286,65.4375,48642.0
2016-12-13 15:00:00,73.74,73.77,73.69,73.76,35977.0,65.4464,65.473,65.402,65.4641,35977.0
2016-12-13 15:10:00,73.76,73.83,73.73,73.81,48343.0,65.4641,65.5262,65.4375,65.5085,48343.0
2016-12-13 15:20:00,73.81,73.87,73.78,73.83,51867.0,65.5085,65.5617,65.4819,65.5262,51867.0
2016-12-13 15:30:00,73.83,73.88,73.82,73.83,55176.0,65.5262,65.5706,65.5174,65.5262,55176.0
2016-12-13 15:40:00,73.82,73.9,73.81,73.82,87491.0,65.5174,65.5884,65.5085,65.5174,87491.0
2016-12-13 15:50:00,73.82,73.84,73.75,73.83,182574.0,65.5174,65.5351,65.4552,65.5262,182574.0
2016-12-14 09:30:00,73.53,73.8,73.24,73.68,130584.0,65.26,65.4996,65.0026,65.3931,130584.0
2016-12-14 09:40:00,73.67,74.17,73.65,74.06,161580.0,65.3842,65.828,65.3665,65.7304,161580.0
2016-12-14 09:50:00,74.04,74.11,73.84,73.87,96968.0,65.7126,65.7748,65.5351,65.5617,96968.0
2016-12-14 10:00:00,73.87,73.91,73.75,73.91,75272.0,65.5617,65.5972,65.4552,65.5972,75272.0
2016-12-14 10:10:00,73.9,74.06,73.89,73.92,98688.0,65.5884,65.7304,65.5795,65.6061,98688.0
2016-12-14 10:20:00,73.91,74.11,73.91,74.01,96827.0,65.5972,65.7748,65.5972,65.686,96827.0
2016-12-14 10:30:00,74.0,74.16,73.95,74.0,85659.0,65.6771,65.8191,65.6328,65.6771,85659.0
2016-12-14 10:40:00,73.99,74.05,73.84,73.88,53336.0,65.6683,65.7215,65.5351,65.5706,53336.0
2016-12-14 10:50:00,73.87,73.96,73.78,73.96,57647.0,65.5617,65.6416,65.4819,65.6416,57647.0
2016-12-14 11:00:00,73.95,74.01,73.85,73.9,76925.0,65.6328,65.686,65.544,65.5884,76925.0
2016-12-14 11:10:00,73.9,74.05,73.89,73.94,53379.0,65.5884,65.7215,65.5795,65.6239,53379.0
2016-12-14 11:20:00,73.93,74.01,73.9,73.97,59518.0,65.615,65.686,65.5884,65.6505,59518.0
2016-12-14 11:30:00,73.96,73.98,73.74,73.77,45763.0,65.6416,65.6594,65.4464,65.473,45763.0
2016-12-14 11:40:00,73.77,73.78,73.64,73.75,50458.0,65.473,65.4819,65.3576,65.4552,50458.0
2016-12-14 11:50:00,73.73,73.89,73.69,73.88,49162.0,65.4375,65.5795,65.402,65.5706,49162.0
2016-12-14 12:00:00,73.89,73.98,73.86,73.98,49303.0,65.5795,65.6594,65.5529,65.6594,49303.0
2016-12-14 12:10:00,73.97,74.06,73.94,74.01,60251.0,65.6505,65.7304,65.6239,65.686,60251.0
2016-12-14 12:20:00,74.02,74.15,73.96,74.13,56947.0,65.6949,65.8103,65.6416,65.7925,56947.0
2016-12-14 12:30:00,74.15,74.23,74.14,74.19,76218.0,65.8103,65.8813,65.8014,65.8458,76218.0
2016-12-14 12:40:00,74.19,74.25,74.14,74.22,56626.0,65.8458,65.899,65.8014,65.8724,56626.0
2016-12-14 12:50:00,74.22,74.35,74.22,74.35,56394.0,65.8724,65.9878,65.8724,65.9878,56394.0
2016-12-14 13:00:00,74.36,74.44,74.31,74.35,60534.0,65.9966,66.0676,65.9523,65.9878,60534.0
2016-12-14 13:10:00,74.35,74.45,74.34,74.42,57428.0,65.9878,66.0765,65.9789,66.0499,57428.0
2016-12-14 13:20:00,74.41,74.56,74.41,74.54,84077.0,66.041,66.1741,66.041,66.1564,84077.0
2016-12-14 13:30:00,74.54,74.62,74.49,74.58,79009.0,66.1564,66.2274,66.112,66.1919,79009.0
2016-12-14 13:40:00,74.58,74.65,74.57,74.63,70298.0,66.1919,66.254,66.183,66.2363,70298.0
2016-12-14 13:50:00,74.63,74.69,74.38,74.46,114695.0,66.2363,66.2895,66.0144,66.0854,114695.0
2016-12-14 14:00:00,74.46,75.73,74.29,75.09,267324.0,66.0854,67.2126,65.9345,66.6445,267324.0
2016-12-14 14:10:00,75.1,75.18,74.77,74.94,324916.0,66.6534,66.7244,66.3605,66.5114,324916.0
2016-12-14 14:20:00,74.95,74.98,73.91,73.97,168770.0,66.5203,66.5469,65.5972,65.6505,168770.0
2016-12-14 14:30:00,73.94,74.33,73.93,74.27,194122.0,65.6239,65.97,65.615,65.9168,194122.0
2016-12-14 14:40:00,74.3,74.43,74.2,74.33,161450.0,65.9434,66.0588,65.8546,65.97,161450.0
2016-12-14 14:50:00,74.32,74.38,74.05,74.05,82082.0,65.9611,66.0144,65.7215,65.7215,82082.0
2016-12-14 15:00:00,74.02,74.17,73.83,73.85,142276.0,65.6949,65.828,65.5262,65.544,142276.0
2016-12-14 15:10:00,73.84,73.98,73.7,73.73,181522.0,65.5351,65.6594,65.4109,65.4375,181522.0
2016-12-14 15:20:00,73.72,73.96,73.69,73.95,103791.0,65.4286,65.6416,65.402,65.6328,103791.0
2016-12-14 15:30:00,73.94,74.37,73.93,74.33,232969.0,65.6239,66.0055,65.615,65.97,232969.0
2016-12-14 15:40:00,74.33,74.36,74.13,74.16,214701.0,65.97,65.9966,65.7925,65.8191,214701.0
2016-12-14 15:50:00,74.14,74.15,73.92,74.07,350610.0,65.8014,65.8103,65.6061,65.7393,350610.0
2016-12-15 09:30:00,74.43,75.0,74.34,74.68,200852.0,66.0588,66.5647,65.9789,66.2806,200852.0
2016-12-15 09:40:00,74.69,75.13,74.57,75.04,184417.0,66.2895,66.68,66.183,66.6002,184417.0
2016-12-15 09:50:00,75.06,75.52,75.01,75.5,105002.0,66.6179,67.0262,66.5735,67.0084,105002.0
2016-12-15 10:00:00,75.5,75.73,75.42,75.51,92412.0,67.0084,67.2126,66.9374,67.0173,92412.0
2016-12-15 10:10:00,75.53,75.56,75.19,75.3,121274.0,67.035,67.0617,66.7333,66.8309,121274.0
2016-12-15 10:20:00,75.34,75.43,75.25,75.3,55060.0,66.8664,66.9463,66.7865,66.8309,55060.0
2016-12-15 10:30:00,75.31,75.55,75.3,75.45,89008.0,66.8398,67.0528,66.8309,66.964,89008.0
2016-12-15 10:40:00,75.44,75.47,75.23,75.38,75444.0,66.9552,66.9818,66.7688,66.9019,75444.0
2016-12-15 10:50:00,75.39,75.57,75.36,75.47,76316.0,66.9108,67.0705,66.8842,66.9818,76316.0
2016-12-15 11:00:00,75.49,75.71,75.46,75.59,117824.0,66.9995,67.1948,66.9729,67.0883,117824.0
2016-12-15 11:10:00,75.59,75.72,75.56,75.64,92985.0,67.0883,67.2037,67.0617,67.1327,92985.0
2016-12-15 11:20:00,75.64,75.68,75.47,75.47,60909.0,67.1327,67.1682,66.9818,66.9818,60909.0
2016-12-15 11:30:00,75.46,75.67,75.4,75.67,80719.0,66.9729,67.1593,66.9197,67.1593,80719.0
2016-12-15 11:40:00,75.67,75.74,75.55,75.56,72277.0,67.1593,67.2214,67.0528,67.0617,72277.0
2016-12-15 11:50:00,75.57,75.59,75.49,75.58,79145.0,67.0705,67.0883,66.9995,67.0794,79145.0
2016-12-15 12:00:00,75.57,75.64,75.52,75.6,72353.0,67.0705,67.1327,67.0262,67.0972,72353.0
2016-12-15 12:10:00,75.6,75.61,75.42,75.48,45165.0,67.0972,67.106,66.9374,66.9907,45165.0
2016-12-15 12:20:00,75.48,75.48,75.33,75.4,45912.0,66.9907,66.9907,66.8575,66.9197,45912.0
2016-12-15 12:30:00,75.4,75.44,75.29,75.29,35134.0,66.9197,66.9552,66.822,66.822,35134.0
2016-12-15 12:40:00,75.27,75.34,75.16,75.17,53298.0,66.8043,66.8664,66.7067,66.7155,53298.0
2016-12-15 12:50:00,75.17,75.18,75.0,75.12,57069.0,66.7155,66.7244,66.5647,66.6712,57069.0
2016-12-15 13:00:00,75.13,75.29,75.1,75.22,39195.0,66.68,66.822,66.6534,66.7599,39195.0
2016-12-15 13:10:00,75.23,75.33,75.19,75.33,117439.0,66.7688,66.8575,66.7333,66.8575,117439.0
2016-12-15 13:20:00,75.32,75.35,75.22,75.25,48071.0,66.8487,66.8753,66.7599,66.7865,48071.0
2016-12-15 13:30:00,75.25,75.31,75.18,75.22,54393.0,66.7865,66.8398,66.7244,66.7599,54393.0
2016-12-15 13:40:00,75.21,75.25,75.1,75.13,35968.0,66.751,66.7865,66.6534,66.68,35968.0
2016-12-15 13:50:00,75.14,75.16,74.95,75.05,58293.0,66.6889,66.7067,66.5203,66.609,58293.0
2016-12-15 14:00:00,75.05,75.15,74.99,75.09,56304.0,66.609,66.6978,66.5558,66.6445,56304.0
2016-12-15 14:10:00,75.09,75.14,75.07,75.09,50674.0,66.6445,66.6889,66.6268,66.6445,50674.0
2016-12-15 14:20:00,75.1,75.21,75.07,75.21,42722.0,66.6534,66.751,66.6268,66.751,42722.0
2016-12-15 14:30:00,75.21,75.24,75.13,75.19,60208.0,66.751,66.7777,66.68,66.7333,60208.0
2016-12-15 14:40:00,75.19,75.21,75.08,75.1,43073.0,66.7333,66.751,66.6357,66.6534,43073.0
2016-12-15 14:50:00,75.09,75.17,75.07,75.08,43108.0,66.6445,66.7155,66.6268,66.6357,43108.0
2016-12-15 15:00:00,75.09,75.22,75.06,75.17,52999.0,66.6445,66.7599,66.6179,66.7155,52999.0
2016-12-15 15:10:00,75.17,75.2,75.1,75.2,46899.0,66.7155,66.7422,66.6534,66.7422,46899.0
2016-12-15 15:20:00,75.19,75.22,75.14,75.14,72836.0,66.7333,66.7599,66.6889,66.6889,72836.0
2016-12-15 15:30:00,75.14,75.17,74.96,75.0,130710.0,66.6889,66.7155,66.5292,66.5647,130710.0
2016-12-15 15:40:00,75.0,75.12,74.93,74.93,137340.0,66.5647,66.6712,66.5025,66.5025,137340.0
2016-12-15 15:50:00,74.94,75.02,74.9,74.94,289165.0,66.5114,66.5824,66.4759,66.5114,289165.0
2016-12-16 09:30:00,75.29,75.38,74.58,74.95,1470247.0,66.822,66.9019,66.1919,66.5203,1470247.0
2016-12-16 09:40:00,74.95,75.22,74.82,75.16,122656.0,66.5203,66.7599,66.4049,66.7067,122656.0
2016-12-16 09:50:00,75.15,75.23,74.92,75.23,99321.0,66.6978,66.7688,66.4937,66.7688,99321.0
2016-12-16 10:00:00,75.22,75.23,74.79,74.8,77813.0,66.7599,66.7688,66.3783,66.3872,77813.0
2016-12-16 10:10:00,74.8,74.81,74.67,74.68,69883.0,66.3872,66.396,66.2718,66.2806,69883.0
2016-12-16 10:20:00,74.69,74.76,74.65,74.72,57979.0,66.2895,66.3516,66.254,66.3161,57979.0
2016-12-16 10:30:00,74.73,74.77,74.66,74.77,78654.0,66.325,66.3605,66.2629,66.3605,78654.0
2016-12-16 10:40:00,74.78,75.0,74.77,74.99,80197.0,66.3694,66.5647,66.3605,66.5558,80197.0
2016-12-16 10:50:00,74.99,75.15,74.94,75.11,159508.0,66.5558,66.6978,66.5114,66.6623,159508.0
2016-12-16 11:00:00,75.11,75.11,74.97,74.99,85863.0,66.6623,66.6623,66.538,66.5558,85863.0
2016-12-16 11:10:00,74.99,75.06,74.98,75.05,82434.0,66.5558,66.6179,66.5469,66.609,82434.0
2016-12-16 11:20:00,75.04,75.05,74.82,74.84,170559.0,66.6002,66.609,66.4049,66.4227,170559.0
2016-12-16 11:30:00,74.84,74.92,74.77,74.9,67890.0,66.4227,66.4937,66.3605,66.4759,67890.0
2016-12-16 11:40:00,74.91,75.1,74.88,75.07,96486.0,66.4848,66.6534,66.4582,66.6268,96486.0
2016-12-16 11:50:00,75.07,75.28,75.07,75.26,96705.0,66.6268,66.8132,66.6268,66.7954,96705.0
2016-12-16 12:00:00,75.26,75.29,75.09,75.12,83019.0,66.7954,66.822,66.6445,66.6712,83019.0
2016-12-16 12:10:00,75.13,75.14,74.95,75.0,60844.0,66.68,66.6889,66.5203,66.5647,60844.0
2016-12-16 12:20:00,75.0,75.05,74.97,75.02,66324.0,66.5647,66.609,66.538,66.5824,66324.0
2016-12-16 12:30:00,75.02,75.08,74.96,75.06,72121.0,66.5824,66.6357,66.5292,66.6179,72121.0
2016-12-16 12:40:00,75.06,75.15,75.04,75.14,101301.0,66.6179,66.6978,66.6002,66.6889,101301.0
2016-12-16 12:50:00,75.12,75.13,74.99,75.13,69786.0,66.6712,66.68,66.5558,66.68,69786.0
2016-12-16 13:00:00,75.12,75.14,74.99,75.06,81042.0,66.6712,66.6889,66.5558,66.6179,81042.0
2016-12-16 13:10:00,75.06,75.07,74.92,74.96,159146.0,66.6179,66.6268,66.4937,66.5292,159146.0
2016-12-16 13:20:00,74.95,75.03,74.89,74.91,97316.0,66.5203,66.5913,66.467,66.4848,97316.0
2016-12-16 13:30:00,74.91,75.01,74.9,75.0,64740.0,66.4848,66.5735,66.4759,66.5647,64740.0
2016-12-16 13:40:00,75.0,75.15,75.0,75.13,86247.0,66.5647,66.6978,66.5647,66.68,86247.0
2016-12-16 13:50:00,75.14,75.29,75.14,75.27,112258.0,66.6889,66.822,66.6889,66.8043,112258.0
2016-12-16 14:00:00,75.26,75.37,75.21,75.34,146387.0,66.7954,66.893,66.751,66.8664,146387.0
2016-12-16 14:10:00,75.33,75.35,75.19,75.22,116274.0,66.8575,66.8753,66.7333,66.7599,116274.0
2016-12-16 14:20:00,75.22,75.26,75.14,75.22,109014.0,66.7599,66.7954,66.6889,66.7599,109014.0
2016-12-16 14:30:00,75.22,75.25,75.14,75.15,68308.0,66.7599,66.7865,66.6889,66.6978,68308.0
2016-12-16 14:40:00,75.14,75.26,75.14,75.17,69163.0,66.6889,66.7954,66.6889,66.7155,69163.0
2016-12-16 14:50:00,75.16,75.21,75.12,75.14,68622.0,66.7067,66.751,66.6712,66.6889,68622.0
2016-12-16 15:00:00,75.14,75.15,74.99,75.03,86119.0,66.6889,66.6978,66.5558,66.5913,86119.0
2016-12-16 15:10:00,75.03,75.06,74.99,75.05,103422.0,66.5913,66.6179,66.5558,66.609,103422.0
2016-12-16 15:20:00,75.05,75.07,74.98,75.02,81543.0,66.609,66.6268,66.5469,66.5824,81543.0
2016-12-16 15:30:00,75.01,75.04,74.99,75.0,155517.0,66.5735,66.6002,66.5558,66.5647,155517.0
2016-12-16 15:40:00,75.01,75.09,74.94,75.05,251263.0,66.5735,66.6445,66.5114,66.609,251263.0
2016-12-16 15:50:00,75.05,75.06,74.87,75.0,353839.0,66.609,66.6179,66.4493,66.5647,353839.0
2016-12-19 09:30:00,74.68,74.99,74.65,74.83,134753.0,66.2806,66.5558,66.254,66.4138,134753.0
2016-12-19 09:40:00,74.85,75.13,74.78,75.01,84572.0,66.4315,66.68,66.3694,66.5735,84572.0
2016-12-19 09:50:00,75.0,75.0,74.41,74.42,107349.0,66.5647,66.5647,66.041,66.0499,107349.0
2016-12-19 10:00:00,74.44,74.6,74.42,74.47,60279.0,66.0676,66.2096,66.0499,66.0943,60279.0
2016-12-19 10:10:00,74.48,74.51,74.36,74.39,69051.0,66.1031,66.1298,65.9966,66.0233,69051.0
2016-12-19 10:20:00,74.4,74.62,74.39,74.52,50551.0,66.0321,66.2274,66.0233,66.1386,50551.0
2016-12-19 10:30:00,74.53,74.64,74.5,74.55,74752.0,66.1475,66.2451,66.1209,66.1653,74752.0
2016-12-19 10:40:00,74.55,74.63,74.48,74.53,80703.0,66.1653,66.2363,66.1031,66.1475,80703.0
2016-12-19 10:50:00,74.54,74.66,74.52,74.65,44334.0,66.1564,66.2629,66.1386,66.254,44334.0
2016-12-19 11:00:00,74.64,74.72,74.61,74.66,56854.0,66.2451,66.3161,66.2185,66.2629,56854.0
2016-12-19 11:10:00,74.66,74.66,74.53,74.55,57485.0,66.2629,66.2629,66.1475,66.1653,57485.0
2016-12-19 11:20:00,74.55,74.55,74.39,74.47,62838.0,66.1653,66.1653,66.0233,66.0943,62838.0
2016-12-19 11:30:00,74.47,74.5,74.4,74.42,62304.0,66.0943,66.1209,66.0321,66.0499,62304.0
2016-12-19 11:40:00,74.42,74.42,74.28,74.31,65741.0,66.0499,66.0499,65.9256,65.9523,65741.0
2016-12-19 11:50:00,74.3,74.35,74.18,74.19,79868.0,65.9434,65.9878,65.8369,65.8458,79868.0
2016-12-19 12:00:00,74.2,74.33,74.14,74.31,46721.0,65.8546,65.97,65.8014,65.9523,46721.0
2016-12-19 12:10:00,74.3,74.39,74.26,74.37,43881.0,65.9434,66.0233,65.9079,66.0055,43881.0
2016-12-19 12:20:00,74.37,74.52,74.37,74.5,49448.0,66.0055,66.1386,66.0055,66.1209,49448.0
2016-12-19 12:30:00,74.5,74.54,74.42,74.42,56113.0,66.1209,66.1564,66.0499,66.0499,56113.0
2016-12-19 12:40:00,74.42,74.47,74.35,74.36,30738.0,66.0499,66.0943,65.9878,65.9966,30738.0
2016-12-19 12:50:00,74.37,74.44,74.35,74.42,22757.0,66.0055,66.0676,65.9878,66.0499,22757.0
2016-12-19 13:00:00,74.43,74.47,74.4,74.45,29776.0,66.0588,66.0943,66.0321,66.0765,29776.0
2016-12-19 13:10:00,74.44,74.46,74.39,74.42,29142.0,66.0676,66.0854,66.0233,66.0499,29142.0
2016-12-19 13:20:00,74.43,74.56,74.39,74.54,41855.0,66.0588,66.1741,66.0233,66.1564,41855.0
2016-12-19 13:30:00,74.54,74.59,74.46,74.48,38549.0,66.1564,66.2008,66.0854,66.1031,38549.0
2016-12-19 13:40:00,74.48,74.51,74.46,74.5,46198.0,66.1031,66.1298,66.0854,66.1209,46198.0
2016-12-19 13:50:00,74.5,74.59,74.47,74.58,59478.0,66.1209,66.2008,66.0943,66.1919,59478.0
2016-12-19 14:00:00,74.58,74.58,74.51,74.55,34046.0,66.1919,66.1919,66.1298,66.1653,34046.0
2016-12-19 14:10:00,74.55,74.65,74.55,74.63,58495.0,66.1653,66.254,66.1653,66.2363,58495.0
2016-12-19 14:20:00,74.63,74.66,74.6,74.65,38348.0,66.2363,66.2629,66.2096,66.254,38348.0
2016-12-19 14:30:00,74.65,74.65,74.54,74.54,53574.0,66.254,66.254,66.1564,66.1564,53574.0
2016-12-19 14:40:00,74.54,74.6,74.51,74.59,48460.0,66.1564,66.2096,66.1298,66.2008,48460.0
2016-12-19 14:50:00,74.58,74.62,74.56,74.6,61204.0,66.1919,66.2274,66.1741,66.2096,61204.0
2016-12-19 15:00:00,74.6,74.63,74.55,74.6,39577.0,66.2096,66.2363,66.1653,66.2096,39577.0
2016-12-19 15:10:00,74.6,74.61,74.47,74.47,53122.0,66.2096,66.2185,66.0943,66.0943,53122.0
2016-12-19 15:20:00,74.47,74.57,74.44,74.56,51965.0,66.0943,66.183,66.0676,66.1741,51965.0
2016-12-19 15:30:00,74.55,74.57,74.52,74.56,62452.0,66.1653,66.183,66.1386,66.1741,62452.0
2016-12-19 15:40:00,74.55,74.59,74.51,74.52,148176.0,66.1653,66.2008,66.1298,66.1386,148176.0
2016-12-19 15:50:00,74.53,74.59,74.49,74.56,196846.0,66.1475,66.2008,66.112,66.1741,196846.0
2016-12-20 09:30:00,75.0,75.5,74.99,75.42,109092.0,66.5647,67.0084,66.5558,66.9374,109092.0
2016-12-20 09:40:00,75.44,75.45,75.26,75.27,114312.0,66.9552,66.964,66.7954,66.8043,114312.0
2016-12-20 09:50:00,75.28,75.28,75.12,75.14,108291.0,66.8132,66.8132,66.6712,66.6889,108291.0
2016-12-20 10:00:00,75.16,75.19,75.04,75.05,70281.0,66.7067,66.7333,66.6002,66.609,70281.0
2016-12-20 10:10:00,75.05,75.16,74.94,74.99,57322.0,66.609,66.7067,66.5114,66.5558,57322.0
2016-12-20 10:20:00,74.99,75.0,74.8,74.83,52187.0,66.5558,66.5647,66.3872,66.4138,52187.0
2016-12-20 10:30:00,74.82,74.94,74.72,74.92,61286.0,66.4049,66.5114,66.3161,66.4937,61286.0
2016-12-20 10:40:00,74.92,74.99,74.91,74.99,47877.0,66.4937,66.5558,66.4848,66.5558,47877.0
2016-12-20 10:50:00,74.99,75.0,74.9,74.9,64546.0,66.5558,66.5647,66.4759,66.4759,64546.0
2016-12-20 11:00:00,74.91,74.92,74.84,74.91,66502.0,66.4848,66.4937,66.4227,66.4848,66502.0
2016-12-20 11:10:00,74.9,74.92,74.73,74.75,84685.0,66.4759,66.4937,66.325,66.3428,84685.0
2016-12-20 11:20:00,74.74,74.75,74.64,74.66,59019.0,66.3339,66.3428,66.2451,66.2629,59019.0
2016-12-20 11:30:00,74.66,74.66,74.53,74.62,80092.0,66.2629,66.2629,66.1475,66.2274,80092.0
2016-12-20 11:40:00,74.62,74.8,74.6,74.78,43494.0,66.2274,66.3872,66.2096,66.3694,43494.0
2016-12-20 11:50:00,74.78,74.8,74.67,74.69,43039.0,66.3694,66.3872,66.2718,66.2895,43039.0
2016-12-20 12:00:00,74.7,74.7,74.57,74.66,153783.0,66.2984,66.2984,66.183,66.2629,153783.0
2016-12-20 12:10:00,74.66,74.79,74.66,74.73,37692.0,66.2629,66.3783,66.2629,66.325,37692.0
2016-12-20 12:20:00,74.74,74.79,74.69,74.74,29800.0,66.3339,66.3783,66.2895,66.3339,29800.0
2016-12-20 12:30:00,74.74,74.79,74.72,74.78,31976.0,66.3339,66.3783,66.3161,66.3694,31976.0
2016-12-20 12:40:00,74.78,74.78,74.7,74.71,38945.0,66.3694,66.3694,66.2984,66.3073,38945.0
2016-12-20 12:50:00,74.7,74.75,74.68,74.72,40777.0,66.2984,66.3428,66.2806,66.3161,40777.0
2016-12-20 13:00:00,74.71,74.86,74.71,74.84,66061.0,66.3073,66.4404,66.3073,66.4227,66061.0
2016-12-20 13:10:00,74.83,74.95,74.83,74.89,42357.0,66.4138,66.5203,66.4138,66.467,42357.0
2016-12-20 13:20:00,74.88,74.97,74.87,74.96,41111.0,66.4582,66.538,66.4493,66.5292,41111.0
2016-12-20 13:30:00,74.95,75.01,74.94,75.0,64047.0,66.5203,66.5735,66.5114,66.5647,64047.0
2016-12-20 13:40:00,74.99,75.03,74.91,75.0,56067.0,66.5558,66.5913,66.4848,66.5647,56067.0
2016-12-20 13:50:00,75.0,75.05,74.98,75.01,60616.0,66.5647,66.609,66.5469,66.5735,60616.0
2016-12-20 14:00:00,75.02,75.02,74.91,74.94,19914.0,66.5824,66.5824,66.4848,66.5114,19914.0
2016-12-20 14:10:00,74.94,75.02,74.9,75.0,35615.0,66.5114,66.5824,66.4759,66.5647,35615.0
2016-12-20 14:20:00,74.99,75.05,74.97,75.02,36776.0,66.5558,66.609,66.538,66.5824,36776.0
2016-12-20 14:30:00,75.04,75.05,74.9,74.95,32471.0,66.6002,66.609,66.4759,66.5203,32471.0
2016-12-20 14:40:00,74.95,75.0,74.94,74.96,28071.0,66.5203,66.5647,66.5114,66.5292,28071.0
2016-12-20 14:50:00,74.96,75.01,74.93,74.97,39703.0,66.5292,66.5735,66.5025,66.538,39703.0
2016-12-20 15:00:00,74.97,74.98,74.9,74.92,28620.0,66.538,66.5469,66.4759,66.4937,28620.0
2016-12-20 15:10:00,74.92,74.98,74.87,74.96,37633.0,66.4937,66.5469,66.4493,66.5292,37633.0
2016-12-20 15:20:00,74.95,75.04,74.95,75.03,33822.0,66.5203,66.6002,66.5203,66.5913,33822.0
2016-12-20 15:30:00,75.04,75.06,75.0,75.06,47138.0,66.6002,66.6179,66.5647,66.6179,47138.0
2016-12-20 15:40:00,75.06,75.07,74.99,75.01,78397.0,66.6179,66.6268,66.5558,66.5735,78397.0
2016-12-20 15:50:00,75.01,75.06,74.98,75.05,162873.0,66.5735,66.6179,66.5469,66.609,162873.0
2016-12-21 09:30:00,75.11,75.17,74.86,74.96,138878.0,66.6623,66.7155,66.4404,66.5292,138878.0
2016-12-21 09:40:00,74.96,75.12,74.89,75.09,144837.0,66.5292,66.6712,66.467,66.6445,144837.0
2016-12-21 09:50:00,75.11,75.13,74.89,74.89,109229.0,66.6623,66.68,66.467,66.467,109229.0
2016-12-21 10:00:00,74.89,74.95,74.78,74.81,98915.0,66.467,66.5203,66.3694,66.396,98915.0
2016-12-21 10:10:00,74.81,74.88,74.75,74.82,51873.0,66.396,66.4582,66.3428,66.4049,51873.0
2016-12-21 10:20:00,74.82,74.86,74.76,74.84,50563.0,66.4049,66.4404,66.3516,66.4227,50563.0
2016-12-21 10:30:00,74.84,74.85,74.69,74.85,87485.0,66.4227,66.4315,66.2895,66.4315,87485.0
2016-12-21 10:40:00,74.85,74.96,74.81,74.95,49240.0,66.4315,66.5292,66.396,66.5203,49240.0
2016-12-21 10:50:00,74.96,75.0,74.94,74.95,44162.0,66.5292,66.5647,66.5114,66.5203,44162.0
2016-12-21 11:00:00,74.94,75.0,74.88,74.98,39578.0,66.5114,66.5647,66.4582,66.5469,39578.0
2016-12-21 11:10:00,74.98,75.02,74.95,75.0,43435.0,66.5469,66.5824,66.5203,66.5647,43435.0
2016-12-21 11:20:00,75.0,75.13,75.0,75.13,33830.0,66.5647,66.68,66.5647,66.68,33830.0
2016-12-21 11:30:00,75.13,75.17,75.07,75.14,45415.0,66.68,66.7155,66.6268,66.6889,45415.0
2016-12-21 11:40:00,75.14,75.23,75.12,75.2,33812.0,66.6889,66.7688,66.6712,66.7422,33812.0
2016-12-21 11:50:00,75.2,75.26,75.19,75.21,34707.0,66.7422,66.7954,66.7333,66.751,34707.0
2016-12-21 12:00:00,75.22,75.35,75.22,75.35,50870.0,66.7599,66.8753,66.7599,66.8753,50870.0
2016-12-21 12:10:00,75.35,75.53,75.33,75.52,81949.0,66.8753,67.035,66.8575,67.0262,81949.0
2016-12-21 12:20:00,75.52,75.55,75.45,75.51,71032.0,67.0262,67.0528,66.964,67.0173,71032.0
2016-12-21 12:30:00,75.51,75.55,75.44,75.51,42197.0,67.0173,67.0528,66.9552,67.0173,42197.0
2016-12-21 12:40:00,75.51,75.53,75.49,75.51,45903.0,67.0173,67.035,66.9995,67.0173,45903.0
2016-12-21 12:50:00,75.51,75.52,75.4,75.41,40974.0,67.0173,67.0262,66.9197,66.9285,40974.0
2016-12-21 13:00:00,75.4,75.43,75.37,75.41,32670.0,66.9197,66.9463,66.893,66.9285,32670.0
2016-12-21 13:10:00,75.42,75.48,75.42,75.47,43127.0,66.9374,66.9907,66.9374,66.9818,43127.0
2016-12-21 13:20:00,75.46,75.5,75.43,75.49,46981.0,66.9729,67.0084,66.9463,66.9995,46981.0
2016-12-21 13:30:00,75.5,75.55,75.47,75.52,40129.0,67.0084,67.0528,66.9818,67.0262,40129.0
2016-12-21 13:40:00,75.51,75.57,75.5,75.56,52335.0,67.0173,67.0705,67.0084,67.0617,52335.0
2016-12-21 13:50:00,75.55,75.56,75.35,75.35,40813.0,67.0528,67.0617,66.8753,66.8753,40813.0
2016-12-21 14:00:00,75.35,75.37,75.32,75.36,65147.0,66.8753,66.893,66.8487,66.8842,65147.0
2016-12-21 14:10:00,75.36,75.5,75.35,75.47,63242.0,66.8842,67.0084,66.8753,66.9818,63242.0
2016-12-21 14:20:00,75.47,75.52,75.45,75.45,31199.0,66.9818,67.0262,66.964,66.964,31199.0
2016-12-21 14:30:00,75.46,75.47,75.43,75.45,34939.0,66.9729,66.9818,66.9463,66.964,34939.0
2016-12-21 14:40:00,75.45,75.46,75.4,75.44,36176.0,66.964,66.9729,66.9197,66.9552,36176.0
2016-12-21 14:50:00,75.45,75.54,75.43,75.51,53000.0,66.964,67.0439,66.9463,67.0173,53000.0
2016-12-21 15:00:00,75.51,75.55,75.43,75.45,43440.0,67.0173,67.0528,66.9463,66.964,43440.0
2016-12-21 15:10:00,75.46,75.53,75.46,75.52,39218.0,66.9729,67.035,66.9729,67.0262,39218.0
2016-12-21 15:20:00,75.53,75.56,75.51,75.54,62552.0,67.035,67.0617,67.0173,67.0439,62552.0
2016-12-21 15:30:00,75.54,75.54,75.35,75.4,95502.0,67.0439,67.0439,66.8753,66.9197,95502.0
2016-12-21 15:40:00,75.4,75.46,75.39,75.44,119184.0,66.9197,66.9729,66.9108,66.9552,119184.0
2016-12-21 15:50:00,75.45,75.45,75.32,75.34,189860.0,66.964,66.964,66.8487,66.8664,189860.0
2016-12-22 09:30:00,75.0,75.23,74.85,75.18,106793.0,66.5647,66.7688,66.4315,66.7244,106793.0
2016-12-22 09:40:00,75.18,75.35,75.17,75.29,72602.0,66.7244,66.8753,66.7155,66.822,72602.0
2016-12-22 09:50:00,75.29,75.37,75.25,75.29,57313.0,66.822,66.893,66.7865,66.822,57313.0
2016-12-22 10:00:00,75.31,75.34,75.06,75.12,64292.0,66.8398,66.8664,66.6179,66.6712,64292.0
2016-12-22 10:10:00,75.11,75.2,75.09,75.11,54585.0,66.6623,66.7422,66.6445,66.6623,54585.0
2016-12-22 10:20:00,75.11,75.14,75.06,75.1,38277.0,66.6623,66.6889,66.6179,66.6534,38277.0
2016-12-22 10:30:00,75.1,75.2,75.09,75.16,50306.0,66.6534,66.7422,66.6445,66.7067,50306.0
2016-12-22 10:40:00,75.16,75.18,75.01,75.02,74392.0,66.7067,66.7244,66.5735,66.5824,74392.0
2016-12-22 10:50:00,75.01,75.03,74.86,74.87,66221.0,66.5735,66.5913,66.4404,66.4493,66221.0
2016-12-22 11:00:00,74.87,74.89,74.67,74.69,69035.0,66.4493,66.467,66.2718,66.2895,69035.0
2016-12-22 11:10:00,74.68,74.78,74.63,74.71,70971.0,66.2806,66.3694,66.2363,66.3073,70971.0
2016-12-22 11:20:00,74.72,74.75,74.65,74.67,29878.0,66.3161,66.3428,66.254,66.2718,29878.0
2016-12-22 11:30:00,74.67,74.73,74.64,74.66,43455.0,66.2718,66.325,66.2451,66.2629,43455.0
2016-12-22 11:40:00,74.65,74.66,74.56,74.56,38458.0,66.254,66.2629,66.1741,66.1741,38458.0
2016-12-22 11:50:00,74.56,74.62,74.54,74.59,40736.0,66.1741,66.2274,66.1564,66.2008,40736.0
2016-12-22 12:00:00,74.6,74.65,74.59,74.59,30097.0,66.2096,66.254,66.2008,66.2008,30097.0
2016-12-22 12:10:00,74.59,74.64,74.56,74.58,51769.0,66.2008,66.2451,66.1741,66.1919,51769.0
2016-12-22 12:20:00,74.58,74.61,74.5,74.6,47388.0,66.1919,66.2185,66.1209,66.2096,47388.0
2016-12-22 12:30:00,74.6,74.7,74.59,74.69,21015.0,66.2096,66.2984,66.2008,66.2895,21015.0
2016-12-22 12:40:00,74.69,74.74,74.67,74.72,25814.0,66.2895,66.3339,66.2718,66.3161,25814.0
2016-12-22 12:50:00,74.71,74.74,74.64,74.64,25690.0,66.3073,66.3339,66.2451,66.2451,25690.0
2016-12-22 13:00:00,74.64,74.64,74.6,74.62,31117.0,66.2451,66.2451,66.2096,66.2274,31117.0
2016-12-22 13:10:00,74.62,74.67,74.59,74.62,51040.0,66.2274,66.2718,66.2008,66.2274,51040.0
2016-12-22 13:20:00,74.62,74.65,74.57,74.58,28375.0,66.2274,66.254,66.183,66.1919,28375.0
2016-12-22 13:30:00,74.58,74.6,74.53,74.55,41354.0,66.1919,66.2096,66.1475,66.1653,41354.0
2016-12-22 13:40:00,74.56,74.72,74.55,74.68,64903.0,66.1741,66.3161,66.1653,66.2806,64903.0
2016-12-22 13:50:00,74.69,74.75,74.65,74.75,41411.0,66.2895,66.3428,66.254,66.3428,41411.0
2016-12-22 14:00:00,74.76,74.84,74.76,74.84,32300.0,66.3516,66.4227,66.3516,66.4227,32300.0
2016-12-22 14:10:00,74.85,74.85,74.76,74.79,30503.0,66.4315,66.4315,66.3516,66.3783,30503.0
2016-12-22 14:20:00,74.79,74.83,74.77,74.78,25580.0,66.3783,66.4138,66.3605,66.3694,25580.0
2016-12-22 14:30:00,74.77,74.78,74.74,74.77,26916.0,66.3605,66.3694,66.3339,66.3605,26916.0
2016-12-22 14:40:00,74.77,74.78,74.66,74.66,33704.0,66.3605,66.3694,66.2629,66.2629,33704.0
2016-12-22 14:50:00,74.67,74.72,74.66,74.71,38838.0,66.2718,66.3161,66.2629,66.3073,38838.0
2016-12-22 15:00:00,74.71,74.72,74.62,74.63,73610.0,66.3073,66.3161,66.2274,66.2363,73610.0
2016-12-22 15:10:00,74.62,74.66,74.59,74.62,51024.0,66.2274,66.2629,66.2008,66.2274,51024.0
2016-12-22 15:20:00,74.62,74.68,74.61,74.64,68693.0,66.2274,66.2806,66.2185,66.2451,68693.0
2016-12-22 15:30:00,74.64,74.65,74.58,74.59,77194.0,66.2451,66.254,66.1919,66.2008,77194.0
2016-12-22 15:40:00,74.59,74.66,74.58,74.59,108476.0,66.2008,66.2629,66.1919,66.2008,108476.0
2016-12-22 15:50:00,74.58,74.63,74.55,74.57,237374.0,66.1919,66.2363,66.1653,66.183,237374.0
2016-12-23 09:30:00,74.74,75.15,74.74,74.94,95774.0,66.3339,66.6978,66.3339,66.5114,95774.0
2016-12-23 09:40:00,74.93,74.99,74.84,74.85,56169.0,66.5025,66.5558,66.4227,66.4315,56169.0
2016-12-23 09:50:00,74.88,75.07,74.87,75.05,46518.0,66.4582,66.6268,66.4493,66.609,46518.0
2016-12-23 10:00:00,75.06,75.24,75.05,75.2,40107.0,66.6179,66.7777,66.609,66.7422,40107.0
2016-12-23 10:10:00,75.2,75.24,75.14,75.18,57199.0,66.7422,66.7777,66.6889,66.7244,57199.0
2016-12-23 10:20:00,75.18,75.2,75.09,75.12,33772.0,66.7244,66.7422,66.6445,66.6712,33772.0
2016-12-23 10:30:00,75.14,75.16,75.03,75.04,44071.0,66.6889,66.7067,66.5913,66.6002,44071.0
2016-12-23 10:40:00,75.03,75.04,74.88,74.93,47598.0,66.5913,66.6002,66.4582,66.5025,47598.0
2016-12-23 10:50:00,74.93,75.0,74.85,75.0,59330.0,66.5025,66.5647,66.4315,66.5647,59330.0
2016-12-23 11:00:00,75.0,75.09,74.99,75.05,40694.0,66.5647,66.6445,66.5558,66.609,40694.0
2016-12-23 11:10:00,75.06,75.1,74.98,75.0,29645.0,66.6179,66.6534,66.5469,66.5647,29645.0
2016-12-23 11:20:00,74.99,75.04,74.97,75.0,28224.0,66.5558,66.6002,66.538,66.5647,28224.0
2016-12-23 11:30:00,74.99,75.01,74.87,74.89,40781.0,66.5558,66.5735,66.4493,66.467,40781.0
2016-12-23 11:40:00,74.91,74.96,74.91,74.95,22712.0,66.4848,66.5292,66.4848,66.5203,22712.0
2016-12-23 11:50:00,74.95,74.96,74.89,74.92,39819.0,66.5203,66.5292,66.467,66.4937,39819.0
2016-12-23 12:00:00,74.91,74.91,74.8,74.81,39841.0,66.4848,66.4848,66.3872,66.396,39841.0
2016-12-23 12:10:00,74.81,74.83,74.76,74.78,33404.0,66.396,66.4138,66.3516,66.3694,33404.0
2016-12-23 12:20:00,74.78,74.86,74.78,74.85,47791.0,66.3694,66.4404,66.3694,66.4315,47791.0
2016-12-23 12:30:00,74.84,74.89,74.82,74.84,59548.0,66.4227,66.467,66.4049,66.4227,59548.0
2016-12-23 12:40:00,74.84,74.88,74.83,74.83,25478.0,66.4227,66.4582,66.4138,66.4138,25478.0
2016-12-23 12:50:00,74.83,74.88,74.81,74.86,24630.0,66.4138,66.4582,66.396,66.4404,24630.0
2016-12-23 13:00:00,74.86,74.87,74.78,74.82,29642.0,66.4404,66.4493,66.3694,66.4049,29642.0
2016-12-23 13:10:00,74.82,74.89,74.82,74.89,24518.0,66.4049,66.467,66.4049,66.467,24518.0
2016-12-23 13:20:00,74.89,74.93,74.86,74.92,21830.0,66.467,66.5025,66.4404,66.4937,21830.0
2016-12-23 13:30:00,74.94,74.97,74.93,74.95,20068.0,66.5114,66.538,66.5025,66.5203,20068.0
2016-12-23 13:40:00,74.95,74.98,74.94,74.97,23798.0,66.5203,66.5469,66.5114,66.538,23798.0
2016-12-23 13:50:00,74.97,75.0,74.95,74.98,23650.0,66.538,66.5647,66.5203,66.5469,23650.0
2016-12-23 14:00:00,74.98,75.01,74.95,74.98,19286.0,66.5469,66.5735,66.5203,66.5469,19286.0
2016-12-23 14:10:00,74.98,75.01,74.97,75.0,18651.0,66.5469,66.5735,66.538,66.5647,18651.0
2016-12-23 14:20:00,75.01,75.02,74.96,75.01,23517.0,66.5735,66.5824,66.5292,66.5735,23517.0
2016-12-23 14:30:00,75.01,75.06,74.99,75.03,26070.0,66.5735,66.6179,66.5558,66.5913,26070.0
2016-12-23 14:40:00,75.05,75.07,75.03,75.07,19078.0,66.609,66.6268,66.5913,66.6268,19078.0
2016-12-23 14:50:00,75.08,75.09,75.04,75.07,23715.0,66.6357,66.6445,66.6002,66.6268,23715.0
2016-12-23 15:00:00,75.07,75.09,75.05,75.06,28873.0,66.6268,66.6445,66.609,66.6179,28873.0
2016-12-23 15:10:00,75.06,75.07,74.96,74.96,23341.0,66.6179,66.6268,66.5292,66.5292,23341.0
2016-12-23 15:20:00,74.97,74.97,74.86,74.87,52819.0,66.538,66.538,66.4404,66.4493,52819.0
2016-12-23 15:30:00,74.87,74.93,74.87,74.92,65529.0,66.4493,66.5025,66.4493,66.4937,65529.0
2016-12-23 15:40:00,74.92,74.98,74.92,74.97,68001.0,66.4937,66.5469,66.4937,66.538,68001.0
2016-12-23 15:50:00,74.97,74.98,74.9,74.96,141132.0,66.538,66.5469,66.4759,66.5292,141132.0
2016-12-27 09:30:00,75.1,75.1,74.79,75.05,51529.0,66.6534,66.6534,66.3783,66.609,51529.0
2016-12-27 09:40:00,75.05,75.09,74.9,74.92,37547.0,66.609,66.6445,66.4759,66.4937,37547.0
2016-12-27 09:50:00,74.92,75.04,74.9,74.93,49690.0,66.4937,66.6002,66.4759,66.5025,49690.0
2016-12-27 10:00:00,74.94,75.09,74.94,75.0,34956.0,66.5114,66.6445,66.5114,66.5647,34956.0
2016-12-27 10:10:00,75.02,75.07,74.91,75.07,34183.0,66.5824,66.6268,66.4848,66.6268,34183.0
2016-12-27 10:20:00,75.07,75.08,74.99,75.04,21505.0,66.6268,66.6357,66.5558,66.6002,21505.0
2016-12-27 10:30:00,75.01,75.06,75.01,75.01,52498.0,66.5735,66.6179,66.5735,66.5735,52498.0
2016-12-27 10:40:00,75.0,75.07,74.98,75.01,45476.0,66.5647,66.6268,66.5469,66.5735,45476.0
2016-12-27 10:50:00,75.01,75.02,74.96,75.0,35756.0,66.5735,66.5824,66.5292,66.5647,35756.0
2016-12-27 11:00:00,75.01,75.06,75.0,75.02,80830.0,66.5735,66.6179,66.5647,66.5824,80830.0
2016-12-27 11:10:00,75.02,75.03,74.96,74.97,29234.0,66.5824,66.5913,66.5292,66.538,29234.0
2016-12-27 11:20:00,74.96,75.02,74.96,74.99,33789.0,66.5292,66.5824,66.5292,66.5558,33789.0
2016-12-27 11:30:00,74.99,75.02,74.97,74.99,34101.0,66.5558,66.5824,66.538,66.5558,34101.0
2016-12-27 11:40:00,75.0,75.03,74.95,74.99,28092.0,66.5647,66.5913,66.5203,66.5558,28092.0
2016-12-27 11:50:00,74.98,75.0,74.96,74.99,21479.0,66.5469,66.5647,66.5292,66.5558,21479.0
2016-12-27 12:00:00,74.99,75.01,74.97,74.99,28929.0,66.5558,66.5735,66.538,66.5558,28929.0
2016-12-27 12:10:00,75.0,75.03,74.95,75.01,56240.0,66.5647,66.5913,66.5203,66.5735,56240.0
2016-12-27 12:20:00,75.02,75.03,74.97,74.98,28020.0,66.5824,66.5913,66.538,66.5469,28020.0
2016-12-27 12:30:00,74.99,75.0,74.96,75.0,21117.0,66.5558,66.5647,66.5292,66.5647,21117.0
2016-12-27 12:40:00,75.0,75.02,74.98,75.0,31958.0,66.5647,66.5824,66.5469,66.5647,31958.0
2016-12-27 12:50:00,75.01,75.01,74.97,75.01,26571.0,66.5735,66.5735,66.538,66.5735,26571.0
2016-12-27 13:00:00,75.01,75.01,74.98,74.99,21872.0,66.5735,66.5735,66.5469,66.5558,21872.0
2016-12-27 13:10:00,75.0,75.02,74.99,75.01,37147.0,66.5647,66.5824,66.5558,66.5735,37147.0
2016-12-27 13:20:00,75.01,75.02,74.98,75.0,31868.0,66.5735,66.5824,66.5469,66.5647,31868.0
2016-12-27 13:30:00,75.0,75.03,74.99,75.02,70912.0,66.5647,66.5913,66.5558,66.5824,70912.0
2016-12-27 13:40:00,75.03,75.04,74.99,75.01,61555.0,66.5913,66.6002,66.5558,66.5735,61555.0
2016-12-27 13:50:00,75.01,75.02,74.99,75.01,26531.0,66.5735,66.5824,66.5558,66.5735,26531.0
2016-12-27 14:00:00,75.01,75.02,74.99,75.02,22893.0,66.5735,66.5824,66.5558,66.5824,22893.0
2016-12-27 14:10:00,75.02,75.03,74.99,75.0,68628.0,66.5824,66.5913,66.5558,66.5647,68628.0
2016-12-27 14:20:00,74.99,75.01,74.97,74.97,44177.0,66.5558,66.5735,66.538,66.538,44177.0
2016-12-27 14:30:00,74.97,74.98,74.93,74.97,32653.0,66.538,66.5469,66.5025,66.538,32653.0
2016-12-27 14:40:00,74.97,75.01,74.94,75.0,34962.0,66.538,66.5735,66.5114,66.5647,34962.0
2016-12-27 14:50:00,75.0,75.0,74.95,74.99,35677.0,66.5647,66.5647,66.5203,66.5558,35677.0
2016-12-27 15:00:00,74.99,75.01,74.96,75.0,43646.0,66.5558,66.5735,66.5292,66.5647,43646.0
2016-12-27 15:10:00,75.0,75.01,74.98,74.99,20688.0,66.5647,66.5735,66.5469,66.5558,20688.0
2016-12-27 15:20:00,74.99,75.02,74.97,75.02,52425.0,66.5558,66.5824,66.538,66.5824,52425.0
2016-12-27 15:30:00,75.02,75.02,74.99,74.99,42152.0,66.5824,66.5824,66.5558,66.5558,42152.0
2016-12-27 15:40:00,74.99,75.01,74.94,74.97,134691.0,66.5558,66.5735,66.5114,66.538,134691.0
2016-12-27 15:50:00,74.97,74.99,74.92,74.97,125166.0,66.538,66.5558,66.4937,66.538,125166.0
2016-12-28 09:30:00,75.03,75.38,75.03,75.15,90226.0,66.5913,66.9019,66.5913,66.6978,90226.0
2016-12-28 09:40:00,75.15,75.15,74.9,74.92,63158.0,66.6978,66.6978,66.4759,66.4937,63158.0
2016-12-28 09:50:00,74.92,74.97,74.82,74.85,52772.0,66.4937,66.538,66.4049,66.4315,52772.0
2016-12-28 10:00:00,74.86,74.89,74.7,74.81,86246.0,66.4404,66.467,66.2984,66.396,86246.0
2016-12-28 10:10:00,74.83,74.9,74.73,74.73,89236.0,66.4138,66.4759,66.325,66.325,89236.0
2016-12-28 10:20:00,74.72,74.75,74.66,74.74,48029.0,66.3161,66.3428,66.2629,66.3339,48029.0
2016-12-28 10:30:00,74.74,74.76,74.64,74.68,47363.0,66.3339,66.3516,66.2451,66.2806,47363.0
2016-12-28 10:40:00,74.68,74.72,74.65,74.68,32213.0,66.2806,66.3161,66.254,66.2806,32213.0
2016-12-28 10:50:00,74.68,74.69,74.62,74.63,57763.0,66.2806,66.2895,66.2274,66.2363,57763.0
2016-12-28 11:00:00,74.63,74.64,74.53,74.55,70205.0,66.2363,66.2451,66.1475,66.1653,70205.0
2016-12-28 11:10:00,74.55,74.56,74.5,74.56,49058.0,66.1653,66.1741,66.1209,66.1741,49058.0
2016-12-28 11:20:00,74.56,74.71,74.56,74.69,36354.0,66.1741,66.3073,66.1741,66.2895,36354.0
2016-12-28 11:30:00,74.7,74.78,74.69,74.76,46915.0,66.2984,66.3694,66.2895,66.3516,46915.0
2016-12-28 11:40:00,74.76,74.78,74.71,74.72,34353.0,66.3516,66.3694,66.3073,66.3161,34353.0
2016-12-28 11:50:00,74.73,74.74,74.67,74.69,25160.0,66.325,66.3339,66.2718,66.2895,25160.0
2016-12-28 12:00:00,74.68,74.68,74.4,74.4,83141.0,66.2806,66.2806,66.0321,66.0321,83141.0
2016-12-28 12:10:00,74.4,74.41,74.29,74.39,50719.0,66.0321,66.041,65.9345,66.0233,50719.0
2016-12-28 12:20:00,74.37,74.46,74.35,74.42,30816.0,66.0055,66.0854,65.9878,66.0499,30816.0
2016-12-28 12:30:00,74.42,74.44,74.37,74.39,27544.0,66.0499,66.0676,66.0055,66.0233,27544.0
2016-12-28 12:40:00,74.39,74.4,74.26,74.34,30294.0,66.0233,66.0321,65.9079,65.9789,30294.0
2016-12-28 12:50:00,74.33,74.38,74.3,74.35,30900.0,65.97,66.0144,65.9434,65.9878,30900.0
2016-12-28 13:00:00,74.36,74.4,74.29,74.33,32214.0,65.9966,66.0321,65.9345,65.97,32214.0
2016-12-28 13:10:00,74.33,74.43,74.33,74.4,37873.0,65.97,66.0588,65.97,66.0321,37873.0
2016-12-28 13:20:00,74.4,74.46,74.4,74.43,23735.0,66.0321,66.0854,66.0321,66.0588,23735.0
2016-12-28 13:30:00,74.43,74.47,74.43,74.46,20608.0,66.0588,66.0943,66.0588,66.0854,20608.0
2016-12-28 13:40:00,74.47,74.48,74.38,74.38,19685.0,66.0943,66.1031,66.0144,66.0144,19685.0
2016-12-28 13:50:00,74.38,74.4,74.27,74.27,46865.0,66.0144,66.0321,65.9168,65.9168,46865.0
2016-12-28 14:00:00,74.27,74.34,74.25,74.29,37631.0,65.9168,65.9789,65.899,65.9345,37631.0
2016-12-28 14:10:00,74.29,74.29,74.15,74.23,45946.0,65.9345,65.9345,65.8103,65.8813,45946.0
2016-12-28 14:20:00,74.23,74.29,74.16,74.29,35316.0,65.8813,65.9345,65.8191,65.9345,35316.0
2016-12-28 14:30:00,74.28,74.36,74.28,74.33,44493.0,65.9256,65.9966,65.9256,65.97,44493.0
2016-12-28 14:40:00,74.33,74.33,74.24,74.26,31309.0,65.97,65.97,65.8901,65.9079,31309.0
2016-12-28 14:50:00,74.26,74.33,74.19,74.33,36912.0,65.9079,65.97,65.8458,65.97,36912.0
2016-12-28 15:00:00,74.33,74.36,74.3,74.33,61475.0,65.97,65.9966,65.9434,65.97,61475.0
2016-12-28 15:10:00,74.32,74.38,74.29,74.35,39797.0,65.9611,66.0144,65.9345,65.9878,39797.0
2016-12-28 15:20:00,74.36,74.44,74.34,74.44,49120.0,65.9966,66.0676,65.9789,66.0676,49120.0
2016-12-28 15:30:00,74.44,74.47,74.41,74.42,61698.0,66.0676,66.0943,66.041,66.0499,61698.0
2016-12-28 15:40:00,74.41,74.46,74.35,74.42,107610.0,66.041,66.0854,65.9878,66.0499,107610.0
2016-12-28 15:50:00,74.42,74.46,74.35,74.37,144067.0,66.0499,66.0854,65.9878,66.0055,144067.0
2016-12-29 09:30:00,74.27,74.68,74.22,74.55,51029.0,65.9168,66.2806,65.8724,66.1653,51029.0
2016-12-29 09:40:00,74.56,74.6,74.26,74.26,42197.0,66.1741,66.2096,65.9079,65.9079,42197.0
2016-12-29 09:50:00,74.27,74.36,74.24,74.24,40965.0,65.9168,65.9966,65.8901,65.8901,40965.0
2016-12-29 10:00:00,74.27,74.46,74.27,74.36,50698.0,65.9168,66.0854,65.9168,65.9966,50698.0
2016-12-29 10:10:00,74.36,74.49,74.3,74.44,34524.0,65.9966,66.112,65.9434,66.0676,34524.0
2016-12-29 10:20:00,74.45,74.46,74.33,74.43,24197.0,66.0765,66.0854,65.97,66.0588,24197.0
2016-12-29 10:30:00,74.43,74.44,74.24,74.24,51211.0,66.0588,66.0676,65.8901,65.8901,51211.0
2016-12-29 10:40:00,74.22,74.24,74.04,74.05,52203.0,65.8724,65.8901,65.7126,65.7215,52203.0
2016-12-29 10:50:00,74.04,74.09,73.93,73.99,71105.0,65.7126,65.757,65.615,65.6683,71105.0
2016-12-29 11:00:00,74.0,74.1,73.99,74.05,55079.0,65.6771,65.7659,65.6683,65.7215,55079.0
2016-12-29 11:10:00,74.04,74.06,73.89,73.89,83450.0,65.7126,65.7304,65.5795,65.5795,83450.0
2016-12-29 11:20:00,73.89,73.91,73.61,73.61,162087.0,65.5795,65.5972,65.331,65.331,162087.0
2016-12-29 11:30:00,73.62,73.75,73.62,73.69,64220.0,65.3399,65.4552,65.3399,65.402,64220.0
2016-12-29 11:40:00,73.69,73.79,73.69,73.72,61906.0,65.402,65.4907,65.402,65.4286,61906.0
2016-12-29 11:50:00,73.73,73.78,73.68,73.71,45100.0,65.4375,65.4819,65.3931,65.4197,45100.0
2016-12-29 12:00:00,73.72,73.72,73.55,73.58,48379.0,65.4286,65.4286,65.2777,65.3044,48379.0
2016-12-29 12:10:00,73.59,73.64,73.5,73.6,71372.0,65.3132,65.3576,65.2334,65.3221,71372.0
2016-12-29 12:20:00,73.6,73.74,73.6,73.74,63570.0,65.3221,65.4464,65.3221,65.4464,63570.0
2016-12-29 12:30:00,73.74,73.75,73.65,73.65,31148.0,65.4464,65.4552,65.3665,65.3665,31148.0
2016-12-29 12:40:00,73.65,73.78,73.64,73.77,34425.0,65.3665,65.4819,65.3576,65.473,34425.0
2016-12-29 12:50:00,73.76,73.81,73.76,73.78,24420.0,65.4641,65.5085,65.4641,65.4819,24420.0
2016-12-29 13:00:00,73.77,73.79,73.67,73.7,39515.0,65.473,65.4907,65.3842,65.4109,39515.0
2016-12-29 13:10:00,73.69,73.72,73.63,73.66,40561.0,65.402,65.4286,65.3487,65.3754,40561.0
2016-12-29 13:20:00,73.66,73.79,73.65,73.77,32248.0,65.3754,65.4907,65.3665,65.473,32248.0
2016-12-29 13:30:00,73.77,73.79,73.73,73.77,26835.0,65.473,65.4907,65.4375,65.473,26835.0
2016-12-29 13:40:00,73.78,73.79,73.76,73.78,21409.0,65.4819,65.4907,65.4641,65.4819,21409.0
2016-12-29 13:50:00,73.79,73.89,73.78,73.89,43888.0,65.4907,65.5795,65.4819,65.5795,43888.0
2016-12-29 14:00:00,73.89,74.07,73.88,74.03,70644.0,65.5795,65.7393,65.5706,65.7038,70644.0
2016-12-29 14:10:00,74.03,74.03,73.94,74.02,37494.0,65.7038,65.7038,65.6239,65.6949,37494.0
2016-12-29 14:20:00,74.01,74.06,73.94,73.97,35977.0,65.686,65.7304,65.6239,65.6505,35977.0
2016-12-29 14:30:00,73.97,74.02,73.89,73.96,63949.0,65.6505,65.6949,65.5795,65.6416,63949.0
2016-12-29 14:40:00,73.95,74.04,73.91,74.02,60099.0,65.6328,65.7126,65.5972,65.6949,60099.0
2016-12-29 14:50:00,74.01,74.04,73.96,73.98,46031.0,65.686,65.7126,65.6416,65.6594,46031.0
2016-12-29 15:00:00,73.98,73.99,73.9,73.9,36282.0,65.6594,65.6683,65.5884,65.5884,36282.0
2016-12-29 15:10:00,73.9,73.94,73.86,73.92,45155.0,65.5884,65.6239,65.5529,65.6061,45155.0
2016-12-29 15:20:00,73.92,73.99,73.91,73.92,44212.0,65.6061,65.6683,65.5972,65.6061,44212.0
2016-12-29 15:30:00,73.91,73.95,73.85,73.87,65346.0,65.5972,65.6328,65.544,65.5617,65346.0
2016-12-29 15:40:00,73.87,73.97,73.85,73.97,110627.0,65.5617,65.6505,65.544,65.6505,110627.0
2016-12-29 15:50:00,73.97,73.98,73.86,73.93,148203.0,65.6505,65.6594,65.5529,65.615,148203.0
2016-12-30 09:30:00,73.96,74.32,73.96,74.09,121285.0,65.6416,65.9611,65.6416,65.757,121285.0
2016-12-30 09:40:00,74.1,74.27,74.06,74.22,46788.0,65.7659,65.9168,65.7304,65.8724,46788.0
2016-12-30 09:50:00,74.22,74.25,74.05,74.13,60894.0,65.8724,65.899,65.7215,65.7925,60894.0
2016-12-30 10:00:00,74.1,74.21,74.05,74.11,72492.0,65.7659,65.8635,65.7215,65.7748,72492.0
2016-12-30 10:10:00,74.11,74.12,73.98,74.0,53810.0,65.7748,65.7836,65.6594,65.6771,53810.0
2016-12-30 10:20:00,74.0,74.13,73.96,74.04,77802.0,65.6771,65.7925,65.6416,65.7126,77802.0
2016-12-30 10:30:00,74.04,74.22,74.04,74.16,38423.0,65.7126,65.8724,65.7126,65.8191,38423.0
2016-12-30 10:40:00,74.16,74.17,74.07,74.16,44510.0,65.8191,65.828,65.7393,65.8191,44510.0
2016-12-30 10:50:00,74.16,74.25,74.14,74.23,38264.0,65.8191,65.899,65.8014,65.8813,38264.0
2016-12-30 11:00:00,74.23,74.26,74.05,74.06,45249.0,65.8813,65.9079,65.7215,65.7304,45249.0
2016-12-30 11:10:00,74.07,74.08,74.0,74.06,55137.0,65.7393,65.7481,65.6771,65.7304,55137.0
2016-12-30 11:20:00,74.07,74.21,74.04,74.17,43803.0,65.7393,65.8635,65.7126,65.828,43803.0
2016-12-30 11:30:00,74.16,74.24,74.14,74.14,34563.0,65.8191,65.8901,65.8014,65.8014,34563.0
2016-12-30 11:40:00,74.14,74.27,74.13,74.19,45831.0,65.8014,65.9168,65.7925,65.8458,45831.0
2016-12-30 11:50:00,74.19,74.29,74.14,74.15,38141.0,65.8458,65.9345,65.8014,65.8103,38141.0
2016-12-30 12:00:00,74.15,74.19,74.12,74.18,51094.0,65.8103,65.8458,65.7836,65.8369,51094.0
2016-12-30 12:10:00,74.18,74.26,74.16,74.22,46698.0,65.8369,65.9079,65.8191,65.8724,46698.0
2016-12-30 12:20:00,74.22,74.22,74.14,74.14,51810.0,65.8724,65.8724,65.8014,65.8014,51810.0
2016-12-30 12:30:00,74.15,74.2,74.08,74.11,60763.0,65.8103,65.8546,65.7481,65.7748,60763.0
2016-12-30 12:40:00,74.1,74.13,74.06,74.08,28264.0,65.7659,65.7925,65.7304,65.7481,28264.0
2016-12-30 12:50:00,74.07,74.1,74.01,74.05,38010.0,65.7393,65.7659,65.686,65.7215,38010.0
2016-12-30 13:00:00,74.05,74.13,74.05,74.08,32461.0,65.7215,65.7925,65.7215,65.7481,32461.0
2016-12-30 13:10:00,74.08,74.15,74.07,74.11,33643.0,65.7481,65.8103,65.7393,65.7748,33643.0
2016-12-30 13:20:00,74.11,74.2,74.11,74.15,33184.0,65.7748,65.8546,65.7748,65.8103,33184.0
2016-12-30 13:30:00,74.15,74.23,74.14,74.15,31795.0,65.8103,65.8813,65.8014,65.8103,31795.0
2016-12-30 13:40:00,74.16,74.19,74.06,74.09,70553.0,65.8191,65.8458,65.7304,65.757,70553.0
2016-12-30 13:50:00,74.09,74.16,74.07,74.07,34904.0,65.757,65.8191,65.7393,65.7393,34904.0
2016-12-30 14:00:00,74.06,74.08,74.0,74.0,37393.0,65.7304,65.7481,65.6771,65.6771,37393.0
2016-12-30 14:10:00,74.0,74.09,73.99,74.09,49054.0,65.6771,65.757,65.6683,65.757,49054.0
2016-12-30 14:20:00,74.08,74.09,74.03,74.05,40001.0,65.7481,65.757,65.7038,65.7215,40001.0
2016-12-30 14:30:00,74.05,74.12,74.01,74.12,37013.0,65.7215,65.7836,65.686,65.7836,37013.0
2016-12-30 14:40:00,74.11,74.11,73.96,73.97,49960.0,65.7748,65.7748,65.6416,65.6505,49960.0
2016-12-30 14:50:00,73.97,73.98,73.88,73.96,64867.0,65.6505,65.6594,65.5706,65.6416,64867.0
2016-12-30 15:00:00,73.96,74.03,73.91,74.02,50942.0,65.6416,65.7038,65.5972,65.6949,50942.0
2016-12-30 15:10:00,74.02,74.09,73.98,74.06,73888.0,65.6949,65.757,65.6594,65.7304,73888.0
2016-12-30 15:20:00,74.05,74.07,73.98,74.05,64741.0,65.7215,65.7393,65.6594,65.7215,64741.0
2016-12-30 15:30:00,74.06,74.08,74.0,74.01,72547.0,65.7304,65.7481,65.6771,65.686,72547.0
2016-12-30 15:40:00,74.01,74.01,73.87,73.87,168257.0,65.686,65.686,65.5617,65.5617,168257.0
2016-12-30 15:50:00,73.87,74.11,73.84,74.09,378031.0,65.5617,65.7748,65.5351,65.757,378031.0
2017-01-03 09:30:00,74.89,75.75,74.89,75.53,264341.0,66.467,67.2303,66.467,67.035,264341.0
2017-01-03 09:40:00,75.53,75.74,75.29,75.3,212197.0,67.035,67.2214,66.822,66.8309,212197.0
2017-01-03 09:50:00,75.3,75.53,75.22,75.49,117208.0,66.8309,67.035,66.7599,66.9995,117208.0
2017-01-03 10:00:00,75.47,75.7,75.41,75.65,101826.0,66.9818,67.1859,66.9285,67.1415,101826.0
2017-01-03 10:10:00,75.65,75.73,75.52,75.6,98052.0,67.1415,67.2126,67.0262,67.0972,98052.0
2017-01-03 10:20:00,75.59,75.71,75.56,75.64,72344.0,67.0883,67.1948,67.0617,67.1327,72344.0
2017-01-03 10:30:00,75.64,75.7,75.46,75.48,183672.0,67.1327,67.1859,66.9729,66.9907,183672.0
2017-01-03 10:40:00,75.48,75.56,75.22,75.22,92722.0,66.9907,67.0617,66.7599,66.7599,92722.0
2017-01-03 10:50:00,75.22,75.23,74.97,74.98,59245.0,66.7599,66.7688,66.538,66.5469,59245.0
2017-01-03 11:00:00,74.97,75.06,74.88,75.04,69876.0,66.538,66.6179,66.4582,66.6002,69876.0
2017-01-03 11:10:00,75.04,75.07,74.98,75.0,94826.0,66.6002,66.6268,66.5469,66.5647,94826.0
2017-01-03 11:20:00,75.0,75.23,75.0,75.07,77680.0,66.5647,66.7688,66.5647,66.6268,77680.0
2017-01-03 11:30:00,75.08,75.15,75.0,75.0,72828.0,66.6357,66.6978,66.5647,66.5647,72828.0
2017-01-03 11:40:00,75.0,75.02,74.87,74.96,46096.0,66.5647,66.5824,66.4493,66.5292,46096.0
2017-01-03 11:50:00,74.96,75.1,74.91,75.1,69171.0,66.5292,66.6534,66.4848,66.6534,69171.0
2017-01-03 12:00:00,75.11,75.13,75.01,75.08,57296.0,66.6623,66.68,66.5735,66.6357,57296.0
2017-01-03 12:10:00,75.08,75.09,74.99,75.01,35311.0,66.6357,66.6445,66.5558,66.5735,35311.0
2017-01-03 12:20:00,75.01,75.03,74.95,74.97,43776.0,66.5735,66.5913,66.5203,66.538,43776.0
2017-01-03 12:30:00,74.96,74.99,74.87,74.88,38436.0,66.5292,66.5558,66.4493,66.4582,38436.0
2017-01-03 12:40:00,74.87,74.89,74.74,74.84,63473.0,66.4493,66.467,66.3339,66.4227,63473.0
2017-01-03 12:50:00,74.84,74.92,74.78,74.92,61324.0,66.4227,66.4937,66.3694,66.4937,61324.0
2017-01-03 13:00:00,74.91,75.02,74.9,74.96,131532.0,66.4848,66.5824,66.4759,66.5292,131532.0
2017-01-03 13:10:00,74.95,74.95,74.83,74.86,36947.0,66.5203,66.5203,66.4138,66.4404,36947.0
2017-01-03 13:20:00,74.87,75.0,74.85,74.99,115166.0,66.4493,66.5647,66.4315,66.5558,115166.0
2017-01-03 13:30:00,74.98,75.17,74.98,75.17,78189.0,66.5469,66.7155,66.5469,66.7155,78189.0
2017-01-03 13:40:00,75.17,75.19,75.09,75.12,70193.0,66.7155,66.7333,66.6445,66.6712,70193.0
2017-01-03 13:50:00,75.12,75.12,75.06,75.08,73908.0,66.6712,66.6712,66.6179,66.6357,73908.0
2017-01-03 14:00:00,75.07,75.07,75.02,75.05,60355.0,66.6268,66.6268,66.5824,66.609,60355.0
2017-01-03 14:10:00,75.06,75.15,75.03,75.12,114245.0,66.6179,66.6978,66.5913,66.6712,114245.0
2017-01-03 14:20:00,75.13,75.19,75.02,75.05,71201.0,66.68,66.7333,66.5824,66.609,71201.0
2017-01-03 14:30:00,75.06,75.06,74.94,75.01,70801.0,66.6179,66.6179,66.5114,66.5735,70801.0
2017-01-03 14:40:00,75.01,75.08,75.0,75.08,58834.0,66.5735,66.6357,66.5647,66.6357,58834.0
2017-01-03 14:50:00,75.08,75.14,75.06,75.08,72923.0,66.6357,66.6889,66.6179,66.6357,72923.0
2017-01-03 15:00:00,75.09,75.19,75.09,75.13,71231.0,66.6445,66.7333,66.6445,66.68,71231.0
2017-01-03 15:10:00,75.13,75.2,75.1,75.11,55156.0,66.68,66.7422,66.6534,66.6623,55156.0
2017-01-03 15:20:00,75.11,75.12,75.01,75.06,83638.0,66.6623,66.6712,66.5735,66.6179,83638.0
2017-01-03 15:30:00,75.06,75.17,75.02,75.16,114172.0,66.6179,66.7155,66.5824,66.7067,114172.0
2017-01-03 15:40:00,75.16,75.25,75.11,75.21,193460.0,66.7067,66.7865,66.6623,66.751,193460.0
2017-01-03 15:50:00,75.2,75.34,75.14,75.34,481987.0,66.7422,66.8664,66.6889,66.8664,481987.0
2017-01-04 09:30:00,75.26,75.51,75.05,75.4,226658.0,67.0757,67.2985,66.8885,67.2005,226658.0
2017-01-04 09:40:00,75.39,75.56,75.39,75.5,76875.0,67.1916,67.3431,67.1916,67.2896,76875.0
2017-01-04 09:50:00,75.5,75.53,75.21,75.38,140736.0,67.2896,67.3163,67.0311,67.1826,140736.0
2017-01-04 10:00:00,75.39,75.64,75.38,75.52,78329.0,67.1916,67.4144,67.1826,67.3074,78329.0
2017-01-04 10:10:00,75.54,75.57,75.36,75.38,64443.0,67.3252,67.352,67.1648,67.1826,64443.0
2017-01-04 10:20:00,75.39,75.43,75.25,75.25,72485.0,67.1916,67.2272,67.0668,67.0668,72485.0
2017-01-04 10:30:00,75.24,75.42,75.23,75.4,110752.0,67.0579,67.2183,67.049,67.2005,110752.0
2017-01-04 10:40:00,75.41,75.59,75.4,75.56,77174.0,67.2094,67.3698,67.2005,67.3431,77174.0
2017-01-04 10:50:00,75.57,75.65,75.54,75.62,87675.0,67.352,67.4233,67.3252,67.3965,87675.0
2017-01-04 11:00:00,75.62,75.67,75.5,75.5,157799.0,67.3965,67.4411,67.2896,67.2896,157799.0
2017-01-04 11:10:00,75.51,75.56,75.46,75.56,90228.0,67.2985,67.3431,67.2539,67.3431,90228.0
2017-01-04 11:20:00,75.56,75.65,75.5,75.51,56591.0,67.3431,67.4233,67.2896,67.2985,56591.0
2017-01-04 11:30:00,75.51,75.52,75.44,75.5,61193.0,67.2985,67.3074,67.2361,67.2896,61193.0
2017-01-04 11:40:00,75.5,75.51,75.42,75.42,50730.0,67.2896,67.2985,67.2183,67.2183,50730.0
2017-01-04 11:50:00,75.42,75.5,75.38,75.46,64824.0,67.2183,67.2896,67.1826,67.2539,64824.0
2017-01-04 12:00:00,75.46,75.61,75.46,75.61,120461.0,67.2539,67.3876,67.2539,67.3876,120461.0
2017-01-04 12:10:00,75.6,75.75,75.6,75.74,134963.0,67.3787,67.5124,67.3787,67.5035,134963.0
2017-01-04 12:20:00,75.74,75.83,75.72,75.81,76377.0,67.5035,67.5837,67.4857,67.5659,76377.0
2017-01-04 12:30:00,75.82,75.87,75.8,75.87,52859.0,67.5748,67.6194,67.557,67.6194,52859.0
2017-01-04 12:40:00,75.87,75.91,75.84,75.91,69518.0,67.6194,67.655,67.5926,67.655,69518.0
2017-01-04 12:50:00,75.91,75.95,75.89,75.95,50575.0,67.655,67.6907,67.6372,67.6907,50575.0
2017-01-04 13:00:00,75.95,75.97,75.91,75.96,65578.0,67.6907,67.7085,67.655,67.6996,65578.0
2017-01-04 13:10:00,75.97,76.07,75.97,75.98,126156.0,67.7085,67.7976,67.7085,67.7174,126156.0
2017-01-04 13:20:00,75.98,76.05,75.96,76.03,48974.0,67.7174,67.7798,67.6996,67.762,48974.0
2017-01-04 13:30:00,76.03,76.2,76.03,76.19,59195.0,67.762,67.9135,67.762,67.9046,59195.0
2017-01-04 13:40:00,76.19,76.24,76.17,76.2,83029.0,67.9046,67.9491,67.8867,67.9135,83029.0
2017-01-04 13:50:00,76.2,76.28,76.2,76.25,59912.0,67.9135,67.9848,67.9135,67.958,59912.0
2017-01-04 14:00:00,76.25,76.31,76.22,76.29,102935.0,67.958,68.0115,67.9313,67.9937,102935.0
2017-01-04 14:10:00,76.28,76.42,76.28,76.36,90029.0,67.9848,68.1096,67.9848,68.0561,90029.0
2017-01-04 14:20:00,76.37,76.44,76.33,76.41,104517.0,68.065,68.1274,68.0293,68.1006,104517.0
2017-01-04 14:30:00,76.42,76.49,76.4,76.48,78856.0,68.1096,68.1719,68.0917,68.163,78856.0
2017-01-04 14:40:00,76.48,76.55,76.44,76.48,164736.0,68.163,68.2254,68.1274,68.163,164736.0
2017-01-04 14:50:00,76.48,76.53,76.45,76.52,88584.0,68.163,68.2076,68.1363,68.1987,88584.0
2017-01-04 15:00:00,76.52,76.54,76.44,76.46,73507.0,68.1987,68.2165,68.1274,68.1452,73507.0
2017-01-04 15:10:00,76.45,76.46,76.41,76.41,125966.0,68.1363,68.1452,68.1006,68.1006,125966.0
2017-01-04 15:20:00,76.41,76.42,76.34,76.34,104973.0,68.1006,68.1096,68.0383,68.0383,104973.0
2017-01-04 15:30:00,76.34,76.41,76.31,76.33,114100.0,68.0383,68.1006,68.0115,68.0293,114100.0
2017-01-04 15:40:00,76.33,76.42,76.3,76.3,154970.0,68.0293,68.1096,68.0026,68.0026,154970.0
2017-01-04 15:50:00,76.29,76.34,76.22,76.26,241311.0,67.9937,68.0383,67.9313,67.967,241311.0
2017-01-05 09:30:00,76.0,76.18,75.81,75.85,166427.0,67.7352,67.8957,67.5659,67.6015,166427.0
2017-01-05 09:40:00,75.85,76.04,75.75,75.97,77236.0,67.6015,67.7709,67.5124,67.7085,77236.0
2017-01-05 09:50:00,75.98,76.01,75.89,75.95,58447.0,67.7174,67.7441,67.6372,67.6907,58447.0
2017-01-05 10:00:00,75.95,75.99,75.86,75.91,80917.0,67.6907,67.7263,67.6105,67.655,80917.0
2017-01-05 10:10:00,75.9,75.95,75.77,75.78,72523.0,67.6461,67.6907,67.5302,67.5391,72523.0
2017-01-05 10:20:00,75.77,75.85,75.67,75.85,79841.0,67.5302,67.6015,67.4411,67.6015,79841.0
2017-01-05 10:30:00,75.85,75.86,75.62,75.65,111445.0,67.6015,67.6105,67.3965,67.4233,111445.0
2017-01-05 10:40:00,75.65,75.65,75.59,75.59,54800.0,67.4233,67.4233,67.3698,67.3698,54800.0
2017-01-05 10:50:00,75.58,75.58,75.43,75.49,75769.0,67.3609,67.3609,67.2272,67.2807,75769.0
2017-01-05 11:00:00,75.48,75.51,75.19,75.25,81743.0,67.2718,67.2985,67.0133,67.0668,81743.0
2017-01-05 11:10:00,75.24,75.24,75.14,75.23,53936.0,67.0579,67.0579,66.9687,67.049,53936.0
2017-01-05 11:20:00,75.23,75.28,75.17,75.2,45750.0,67.049,67.0935,66.9955,67.0222,45750.0
2017-01-05 11:30:00,75.2,75.2,74.97,74.98,46789.0,67.0222,67.0222,66.8172,66.8261,46789.0
2017-01-05 11:40:00,74.98,75.01,74.82,74.86,56085.0,66.8261,66.8529,66.6835,66.7192,56085.0
2017-01-05 11:50:00,74.85,74.9,74.84,74.85,64561.0,66.7103,66.7548,66.7014,66.7103,64561.0
2017-01-05 12:00:00,74.86,75.04,74.86,74.97,57103.0,66.7192,66.8796,66.7192,66.8172,57103.0
2017-01-05 12:10:00,74.97,75.19,74.93,75.18,83026.0,66.8172,67.0133,66.7816,67.0044,83026.0
2017-01-05 12:20:00,75.17,75.18,75.09,75.17,39538.0,66.9955,67.0044,66.9242,66.9955,39538.0
2017-01-05 12:30:00,75.17,75.18,75.11,75.14,35409.0,66.9955,67.0044,66.942,66.9687,35409.0
2017-01-05 12:40:00,75.15,75.16,75.08,75.13,26434.0,66.9777,66.9866,66.9153,66.9598,26434.0
2017-01-05 12:50:00,75.14,75.23,75.13,75.19,57164.0,66.9687,67.049,66.9598,67.0133,57164.0
2017-01-05 13:00:00,75.19,75.34,75.16,75.34,52880.0,67.0133,67.147,66.9866,67.147,52880.0
2017-01-05 13:10:00,75.34,75.36,75.27,75.35,51700.0,67.147,67.1648,67.0846,67.1559,51700.0
2017-01-05 13:20:00,75.35,75.38,75.29,75.31,35067.0,67.1559,67.1826,67.1024,67.1203,35067.0
2017-01-05 13:30:00,75.31,75.33,75.28,75.28,35475.0,67.1203,67.1381,67.0935,67.0935,35475.0
2017-01-05 13:40:00,75.28,75.3,75.23,75.25,37941.0,67.0935,67.1113,67.049,67.0668,37941.0
2017-01-05 13:50:00,75.24,75.28,75.23,75.24,53864.0,67.0579,67.0935,67.049,67.0579,53864.0
2017-01-05 14:00:00,75.23,75.33,75.23,75.32,43974.0,67.049,67.1381,67.049,67.1292,43974.0
2017-01-05 14:10:00,75.32,75.41,75.32,75.36,58665.0,67.1292,67.2094,67.1292,67.1648,58665.0
2017-01-05 14:20:00,75.35,75.4,75.34,75.38,42967.0,67.1559,67.2005,67.147,67.1826,42967.0
2017-01-05 14:30:00,75.38,75.39,75.28,75.3,59835.0,67.1826,67.1916,67.0935,67.1113,59835.0
2017-01-05 14:40:00,75.31,75.32,75.18,75.21,70347.0,67.1203,67.1292,67.0044,67.0311,70347.0
2017-01-05 14:50:00,75.22,75.23,75.2,75.2,95082.0,67.04,67.049,67.0222,67.0222,95082.0
2017-01-05 15:00:00,75.2,75.25,75.19,75.19,51273.0,67.0222,67.0668,67.0133,67.0133,51273.0
2017-01-05 15:10:00,75.19,75.22,75.15,75.15,67383.0,67.0133,67.04,66.9777,66.9777,67383.0
2017-01-05 15:20:00,75.15,75.2,75.12,75.16,79146.0,66.9777,67.0222,66.9509,66.9866,79146.0
2017-01-05 15:30:00,75.15,75.19,75.14,75.17,69098.0,66.9777,67.0133,66.9687,66.9955,69098.0
2017-01-05 15:40:00,75.17,75.28,75.14,75.27,122829.0,66.9955,67.0935,66.9687,67.0846,122829.0
2017-01-05 15:50:00,75.28,75.34,75.23,75.31,192223.0,67.0935,67.147,67.049,67.1203,192223.0
2017-01-06 09:30:00,75.48,75.86,75.06,75.23,160765.0,67.2718,67.6105,66.8974,67.049,160765.0
2017-01-06 09:40:00,75.22,75.35,75.14,75.18,137669.0,67.04,67.1559,66.9687,67.0044,137669.0
2017-01-06 09:50:00,75.19,75.28,75.11,75.26,93957.0,67.0133,67.0935,66.942,67.0757,93957.0
2017-01-06 10:00:00,75.26,75.5,75.23,75.46,62183.0,67.0757,67.2896,67.049,67.2539,62183.0
2017-01-06 10:10:00,75.45,75.45,75.35,75.37,53404.0,67.245,67.245,67.1559,67.1737,53404.0
2017-01-06 10:20:00,75.37,75.42,75.26,75.28,52853.0,67.1737,67.2183,67.0757,67.0935,52853.0
2017-01-06 10:30:00,75.28,75.29,75.1,75.16,62251.0,67.0935,67.1024,66.9331,66.9866,62251.0
2017-01-06 10:40:00,75.16,75.24,75.16,75.22,58181.0,66.9866,67.0579,66.9866,67.04,58181.0
2017-01-06 10:50:00,75.22,75.42,75.21,75.41,75399.0,67.04,67.2183,67.0311,67.2094,75399.0
2017-01-06 11:00:00,75.41,75.5,75.38,75.48,46392.0,67.2094,67.2896,67.1826,67.2718,46392.0
2017-01-06 11:10:00,75.47,75.58,75.43,75.58,41709.0,67.2629,67.3609,67.2272,67.3609,41709.0
2017-01-06 11:20:00,75.59,75.71,75.59,75.69,42251.0,67.3698,67.4768,67.3698,67.4589,42251.0
2017-01-06 11:30:00,75.7,75.76,75.57,75.62,44409.0,67.4678,67.5213,67.352,67.3965,44409.0
2017-01-06 11:40:00,75.62,75.72,75.62,75.67,43230.0,67.3965,67.4857,67.3965,67.4411,43230.0
2017-01-06 11:50:00,75.67,75.69,75.58,75.63,49040.0,67.4411,67.4589,67.3609,67.4055,49040.0
2017-01-06 12:00:00,75.62,75.65,75.56,75.6,32344.0,67.3965,67.4233,67.3431,67.3787,32344.0
2017-01-06 12:10:00,75.59,75.69,75.56,75.66,49888.0,67.3698,67.4589,67.3431,67.4322,49888.0
2017-01-06 12:20:00,75.67,75.69,75.63,75.68,35564.0,67.4411,67.4589,67.4055,67.45,35564.0
2017-01-06 12:30:00,75.69,75.81,75.68,75.75,49350.0,67.4589,67.5659,67.45,67.5124,49350.0
2017-01-06 12:40:00,75.76,75.79,75.7,75.7,28235.0,67.5213,67.5481,67.4678,67.4678,28235.0
2017-01-06 12:50:00,75.7,75.77,75.67,75.77,27020.0,67.4678,67.5302,67.4411,67.5302,27020.0
2017-01-06 13:00:00,75.77,75.82,75.75,75.81,40287.0,67.5302,67.5748,67.5124,67.5659,40287.0
2017-01-06 13:10:00,75.82,75.9,75.8,75.88,68071.0,67.5748,67.6461,67.557,67.6283,68071.0
2017-01-06 13:20:00,75.87,75.92,75.71,75.72,52138.0,67.6194,67.6639,67.4768,67.4857,52138.0
2017-01-06 13:30:00,75.73,75.82,75.73,75.8,34096.0,67.4946,67.5748,67.4946,67.557,34096.0
2017-01-06 13:40:00,75.8,75.82,75.77,75.8,44482.0,67.557,67.5748,67.5302,67.557,44482.0
2017-01-06 13:50:00,75.79,75.82,75.73,75.74,51415.0,67.5481,67.5748,67.4946,67.5035,51415.0
2017-01-06 14:00:00,75.74,75.8,75.73,75.75,38841.0,67.5035,67.557,67.4946,67.5124,38841.0
2017-01-06 14:10:00,75.76,75.8,75.71,75.78,43214.0,67.5213,67.557,67.4768,67.5391,43214.0
2017-01-06 14:20:00,75.77,75.77,75.66,75.69,46001.0,67.5302,67.5302,67.4322,67.4589,46001.0
2017-01-06 14:30:00,75.69,75.73,75.65,75.68,54588.0,67.4589,67.4946,67.4233,67.45,54588.0
2017-01-06 14:40:00,75.67,75.73,75.67,75.73,68595.0,67.4411,67.4946,67.4411,67.4946,68595.0
2017-01-06 14:50:00,75.73,75.77,75.71,75.73,56967.0,67.4946,67.5302,67.4768,67.4946,56967.0
2017-01-06 15:00:00,75.72,75.77,75.72,75.74,57245.0,67.4857,67.5302,67.4857,67.5035,57245.0
2017-01-06 15:10:00,75.75,75.78,75.47,75.51,107628.0,67.5124,67.5391,67.2629,67.2985,107628.0
2017-01-06 15:20:00,75.51,75.57,75.49,75.56,65735.0,67.2985,67.352,67.2807,67.3431,65735.0
2017-01-06 15:30:00,75.55,75.63,75.54,75.62,49487.0,67.3342,67.4055,67.3252,67.3965,49487.0
2017-01-06 15:40:00,75.62,75.7,75.6,75.61,96859.0,67.3965,67.4678,67.3787,67.3876,96859.0
2017-01-06 15:50:00,75.61,75.62,75.44,75.48,224881.0,67.3876,67.3965,67.2361,67.2718,224881.0
2017-01-09 09:30:00,76.14,76.18,75.53,76.03,416044.0,67.86,67.8957,67.3163,67.762,416044.0
2017-01-09 09:40:00,76.04,76.13,75.77,75.86,147658.0,67.7709,67.8511,67.5302,67.6105,147658.0
2017-01-09 09:50:00,75.85,75.99,75.79,75.92,126918.0,67.6015,67.7263,67.5481,67.6639,126918.0
2017-01-09 10:00:00,75.92,75.96,75.78,75.83,118453.0,67.6639,67.6996,67.5391,67.5837,118453.0
2017-01-09 10:10:00,75.83,75.84,75.64,75.76,144843.0,67.5837,67.5926,67.4144,67.5213,144843.0
2017-01-09 10:20:00,75.76,75.88,75.76,75.84,77844.0,67.5213,67.6283,67.5213,67.5926,77844.0
2017-01-09 10:30:00,75.84,75.89,75.77,75.87,103958.0,67.5926,67.6372,67.5302,67.6194,103958.0
2017-01-09 10:40:00,75.86,75.92,75.81,75.92,96391.0,67.6105,67.6639,67.5659,67.6639,96391.0
2017-01-09 10:50:00,75.93,76.07,75.9,76.05,104725.0,67.6728,67.7976,67.6461,67.7798,104725.0
2017-01-09 11:00:00,76.06,76.06,75.86,75.89,111605.0,67.7887,67.7887,67.6105,67.6372,111605.0
2017-01-09 11:10:00,75.89,76.08,75.89,76.08,178484.0,67.6372,67.8065,67.6372,67.8065,178484.0
2017-01-09 11:20:00,76.09,76.13,76.0,76.1,113225.0,67.8154,67.8511,67.7352,67.8244,113225.0
2017-01-09 11:30:00,76.11,76.19,75.99,76.01,118627.0,67.8333,67.9046,67.7263,67.7441,118627.0
2017-01-09 11:40:00,76.01,76.06,75.92,76.05,124523.0,67.7441,67.7887,67.6639,67.7798,124523.0
2017-01-09 11:50:00,76.04,76.1,75.97,76.01,164549.0,67.7709,67.8244,67.7085,67.7441,164549.0
2017-01-09 12:00:00,76.0,76.19,75.99,76.17,104102.0,67.7352,67.9046,67.7263,67.8867,104102.0
2017-01-09 12:10:00,76.17,76.23,76.15,76.18,138117.0,67.8867,67.9402,67.8689,67.8957,138117.0
2017-01-09 12:20:00,76.19,76.26,76.15,76.26,92343.0,67.9046,67.967,67.8689,67.967,92343.0
2017-01-09 12:30:00,76.26,76.4,76.24,76.36,84385.0,67.967,68.0917,67.9491,68.0561,84385.0
2017-01-09 12:40:00,76.36,76.44,76.35,76.41,76381.0,68.0561,68.1274,68.0472,68.1006,76381.0
2017-01-09 12:50:00,76.4,76.47,76.39,76.47,39498.0,68.0917,68.1541,68.0828,68.1541,39498.0
2017-01-09 13:00:00,76.47,76.5,76.27,76.29,135465.0,68.1541,68.1809,67.9759,67.9937,135465.0
2017-01-09 13:10:00,76.3,76.33,76.23,76.31,44822.0,68.0026,68.0293,67.9402,68.0115,44822.0
2017-01-09 13:20:00,76.31,76.35,76.2,76.24,58908.0,68.0115,68.0472,67.9135,67.9491,58908.0
2017-01-09 13:30:00,76.23,76.26,76.14,76.16,63480.0,67.9402,67.967,67.86,67.8778,63480.0
2017-01-09 13:40:00,76.17,76.26,76.16,76.23,39830.0,67.8867,67.967,67.8778,67.9402,39830.0
2017-01-09 13:50:00,76.22,76.23,76.15,76.23,49151.0,67.9313,67.9402,67.8689,67.9402,49151.0
2017-01-09 14:00:00,76.23,76.26,76.11,76.14,34752.0,67.9402,67.967,67.8333,67.86,34752.0
2017-01-09 14:10:00,76.15,76.17,76.08,76.15,55618.0,67.8689,67.8867,67.8065,67.8689,55618.0
2017-01-09 14:20:00,76.15,76.16,76.06,76.11,65186.0,67.8689,67.8778,67.7887,67.8333,65186.0
2017-01-09 14:30:00,76.12,76.13,75.94,75.95,59403.0,67.8422,67.8511,67.6818,67.6907,59403.0
2017-01-09 14:40:00,75.95,75.98,75.89,75.92,66631.0,67.6907,67.7174,67.6372,67.6639,66631.0
2017-01-09 14:50:00,75.93,76.01,75.92,76.0,89605.0,67.6728,67.7441,67.6639,67.7352,89605.0
2017-01-09 15:00:00,75.99,76.02,75.97,75.99,56113.0,67.7263,67.7531,67.7085,67.7263,56113.0
2017-01-09 15:10:00,75.99,76.03,75.98,76.03,66295.0,67.7263,67.762,67.7174,67.762,66295.0
2017-01-09 15:20:00,76.03,76.1,76.02,76.09,62434.0,67.762,67.8244,67.7531,67.8154,62434.0
2017-01-09 15:30:00,76.09,76.11,75.99,76.0,55229.0,67.8154,67.8333,67.7263,67.7352,55229.0
2017-01-09 15:40:00,76.0,76.02,75.95,75.96,130231.0,67.7352,67.7531,67.6907,67.6996,130231.0
2017-01-09 15:50:00,75.96,75.96,75.82,75.88,236787.0,67.6996,67.6996,67.5748,67.6283,236787.0
2017-01-10 09:30:00,76.52,77.5,76.12,76.89,718389.0,68.1987,69.0721,67.8422,68.5284,718389.0
2017-01-10 09:40:00,76.9,77.06,76.83,76.99,274148.0,68.5374,68.68,68.475,68.6176,274148.0
2017-01-10 09:50:00,77.0,77.31,76.84,77.26,307358.0,68.6265,68.9028,68.4839,68.8582,307358.0
2017-01-10 10:00:00,77.27,77.59,77.16,77.18,362298.0,68.8671,69.1523,68.7691,68.7869,362298.0
2017-01-10 10:10:00,77.18,77.2,76.77,76.83,191691.0,68.7869,68.8047,68.4215,68.475,191691.0
2017-01-10 10:20:00,76.84,76.91,76.61,76.73,248296.0,68.4839,68.5463,68.2789,68.3858,248296.0
2017-01-10 10:30:00,76.72,77.03,76.69,76.82,182085.0,68.3769,68.6532,68.3502,68.4661,182085.0
2017-01-10 10:40:00,76.82,77.01,76.79,76.92,170661.0,68.4661,68.6354,68.4393,68.5552,170661.0
2017-01-10 10:50:00,76.92,77.07,76.9,77.01,156500.0,68.5552,68.6889,68.5374,68.6354,156500.0
2017-01-10 11:00:00,77.01,77.47,77.0,77.43,312484.0,68.6354,69.0454,68.6265,69.0097,312484.0
2017-01-10 11:10:00,77.42,77.55,77.35,77.48,179774.0,69.0008,69.1167,68.9384,69.0543,179774.0
2017-01-10 11:20:00,77.47,77.65,77.46,77.47,226784.0,69.0454,69.2058,69.0365,69.0454,226784.0
2017-01-10 11:30:00,77.47,77.65,77.43,77.54,266724.0,69.0454,69.2058,69.0097,69.1078,266724.0
2017-01-10 11:40:00,77.55,77.56,77.44,77.46,129495.0,69.1167,69.1256,69.0186,69.0365,129495.0
2017-01-10 11:50:00,77.46,77.66,77.45,77.65,197817.0,69.0365,69.2147,69.0275,69.2058,197817.0
2017-01-10 12:00:00,77.66,77.82,77.65,77.71,187103.0,69.2147,69.3573,69.2058,69.2593,187103.0
2017-01-10 12:10:00,77.71,77.98,77.71,77.93,126726.0,69.2593,69.4999,69.2593,69.4553,126726.0
2017-01-10 12:20:00,77.94,78.0,77.93,78.0,240734.0,69.4643,69.5177,69.4553,69.5177,240734.0
2017-01-10 12:30:00,77.99,78.0,77.88,77.91,112717.0,69.5088,69.5177,69.4108,69.4375,112717.0
2017-01-10 12:40:00,77.91,78.0,77.82,77.83,168026.0,69.4375,69.5177,69.3573,69.3662,168026.0
2017-01-10 12:50:00,77.82,77.85,77.7,77.78,183601.0,69.3573,69.384,69.2504,69.3217,183601.0
2017-01-10 13:00:00,77.78,77.9,77.77,77.78,129498.0,69.3217,69.4286,69.3127,69.3217,129498.0
2017-01-10 13:10:00,77.79,77.79,77.7,77.76,72458.0,69.3306,69.3306,69.2504,69.3038,72458.0
2017-01-10 13:20:00,77.76,77.8,77.63,77.63,74666.0,69.3038,69.3395,69.188,69.188,74666.0
2017-01-10 13:30:00,77.63,77.65,77.54,77.59,62661.0,69.188,69.2058,69.1078,69.1523,62661.0
2017-01-10 13:40:00,77.58,77.58,77.46,77.46,101412.0,69.1434,69.1434,69.0365,69.0365,101412.0
2017-01-10 13:50:00,77.47,77.5,77.18,77.2,87913.0,69.0454,69.0721,68.7869,68.8047,87913.0
2017-01-10 14:00:00,77.19,77.19,77.01,77.08,126214.0,68.7958,68.7958,68.6354,68.6978,126214.0
2017-01-10 14:10:00,77.08,77.18,77.05,77.14,99608.0,68.6978,68.7869,68.671,68.7513,99608.0
2017-01-10 14:20:00,77.14,77.16,76.95,76.97,115120.0,68.7513,68.7691,68.5819,68.5997,115120.0
2017-01-10 14:30:00,76.97,77.07,76.94,77.06,177191.0,68.5997,68.6889,68.573,68.68,177191.0
2017-01-10 14:40:00,77.06,77.1,77.03,77.09,102744.0,68.68,68.7156,68.6532,68.7067,102744.0
2017-01-10 14:50:00,77.09,77.1,76.82,76.84,141908.0,68.7067,68.7156,68.4661,68.4839,141908.0
2017-01-10 15:00:00,76.84,76.96,76.83,76.92,153272.0,68.4839,68.5908,68.475,68.5552,153272.0
2017-01-10 15:10:00,76.93,76.96,76.85,76.88,164538.0,68.5641,68.5908,68.4928,68.5195,164538.0
2017-01-10 15:20:00,76.88,76.88,76.79,76.82,148121.0,68.5195,68.5195,68.4393,68.4661,148121.0
2017-01-10 15:30:00,76.82,76.91,76.81,76.9,245835.0,68.4661,68.5463,68.4571,68.5374,245835.0
2017-01-10 15:40:00,76.9,76.9,76.71,76.72,359833.0,68.5374,68.5374,68.368,68.3769,359833.0
2017-01-10 15:50:00,76.72,76.77,76.58,76.66,613767.0,68.3769,68.4215,68.2522,68.3235,613767.0
2017-01-11 09:30:00,76.67,76.86,76.1,76.51,176860.0,68.3324,68.5017,67.8244,68.1898,176860.0
2017-01-11 09:40:00,76.51,76.84,76.34,76.76,169229.0,68.1898,68.4839,68.0383,68.4126,169229.0
2017-01-11 09:50:00,76.75,76.99,76.64,76.97,103566.0,68.4037,68.6176,68.3056,68.5997,103566.0
2017-01-11 10:00:00,76.96,76.97,76.82,76.96,123008.0,68.5908,68.5997,68.4661,68.5908,123008.0
2017-01-11 10:10:00,76.96,77.09,76.85,76.94,158477.0,68.5908,68.7067,68.4928,68.573,158477.0
2017-01-11 10:20:00,76.94,77.26,76.9,77.22,142149.0,68.573,68.8582,68.5374,68.8226,142149.0
2017-01-11 10:30:00,77.22,77.36,77.08,77.36,157994.0,68.8226,68.9473,68.6978,68.9473,157994.0
2017-01-11 10:40:00,77.36,77.44,77.18,77.23,128887.0,68.9473,69.0186,68.7869,68.8315,128887.0
2017-01-11 10:50:00,77.24,77.29,77.06,77.12,84221.0,68.8404,68.8849,68.68,68.7334,84221.0
2017-01-11 11:00:00,77.12,77.22,77.08,77.14,83803.0,68.7334,68.8226,68.6978,68.7513,83803.0
2017-01-11 11:10:00,77.12,77.29,77.12,77.23,83954.0,68.7334,68.8849,68.7334,68.8315,83954.0
2017-01-11 11:20:00,77.22,77.33,76.83,76.84,119165.0,68.8226,68.9206,68.475,68.4839,119165.0
2017-01-11 11:30:00,76.85,76.85,76.58,76.7,94503.0,68.4928,68.4928,68.2522,68.3591,94503.0
2017-01-11 11:40:00,76.67,76.87,76.64,76.84,64376.0,68.3324,68.5106,68.3056,68.4839,64376.0
2017-01-11 11:50:00,76.84,77.18,76.77,77.13,50140.0,68.4839,68.7869,68.4215,68.7423,50140.0
2017-01-11 12:00:00,77.13,77.21,76.99,77.05,76508.0,68.7423,68.8136,68.6176,68.671,76508.0
2017-01-11 12:10:00,77.04,77.14,76.91,76.99,71857.0,68.6621,68.7513,68.5463,68.6176,71857.0
2017-01-11 12:20:00,76.97,76.97,76.78,76.92,54766.0,68.5997,68.5997,68.4304,68.5552,54766.0
2017-01-11 12:30:00,76.92,76.99,76.73,76.77,77104.0,68.5552,68.6176,68.3858,68.4215,77104.0
2017-01-11 12:40:00,76.78,76.78,76.6,76.69,71932.0,68.4304,68.4304,68.27,68.3502,71932.0
2017-01-11 12:50:00,76.67,76.76,76.65,76.76,70091.0,68.3324,68.4126,68.3145,68.4126,70091.0
2017-01-11 13:00:00,76.75,76.81,76.6,76.6,64117.0,68.4037,68.4571,68.27,68.27,64117.0
2017-01-11 13:10:00,76.61,76.65,76.46,76.52,70297.0,68.2789,68.3145,68.1452,68.1987,70297.0
2017-01-11 13:20:00,76.52,76.6,76.31,76.32,75305.0,68.1987,68.27,68.0115,68.0204,75305.0
2017-01-11 13:30:00,76.32,76.65,76.3,76.65,43853.0,68.0204,68.3145,68.0026,68.3145,43853.0
2017-01-11 13:40:00,76.64,76.64,76.51,76.55,70250.0,68.3056,68.3056,68.1898,68.2254,70250.0
2017-01-11 13:50:00,76.54,76.69,76.54,76.61,61402.0,68.2165,68.3502,68.2165,68.2789,61402.0
2017-01-11 14:00:00,76.62,76.68,76.59,76.61,54805.0,68.2878,68.3413,68.2611,68.2789,54805.0
2017-01-11 14:10:00,76.61,76.78,76.59,76.72,66319.0,68.2789,68.4304,68.2611,68.3769,66319.0
2017-01-11 14:20:00,76.71,76.78,76.7,76.7,57732.0,68.368,68.4304,68.3591,68.3591,57732.0
2017-01-11 14:30:00,76.69,76.74,76.64,76.74,67446.0,68.3502,68.3948,68.3056,68.3948,67446.0
2017-01-11 14:40:00,76.74,76.8,76.65,76.69,54654.0,68.3948,68.4482,68.3145,68.3502,54654.0
2017-01-11 14:50:00,76.69,76.75,76.67,76.73,44858.0,68.3502,68.4037,68.3324,68.3858,44858.0
2017-01-11 15:00:00,76.73,76.82,76.72,76.74,50114.0,68.3858,68.4661,68.3769,68.3948,50114.0
2017-01-11 15:10:00,76.73,76.83,76.71,76.81,61627.0,68.3858,68.475,68.368,68.4571,61627.0
2017-01-11 15:20:00,76.81,76.83,76.72,76.73,73496.0,68.4571,68.475,68.3769,68.3858,73496.0
2017-01-11 15:30:00,76.73,76.84,76.72,76.79,85645.0,68.3858,68.4839,68.3769,68.4393,85645.0
2017-01-11 15:40:00,76.79,76.86,76.76,76.84,103905.0,68.4393,68.5017,68.4126,68.4839,103905.0
2017-01-11 15:50:00,76.84,76.91,76.78,76.9,254856.0,68.4839,68.5463,68.4304,68.5374,254856.0
2017-01-12 09:30:00,76.89,76.89,76.25,76.33,218854.0,68.5284,68.5284,67.958,68.0293,218854.0
2017-01-12 09:40:00,76.31,76.45,76.16,76.37,85504.0,68.0115,68.1363,67.8778,68.065,85504.0
2017-01-12 09:50:00,76.35,76.37,76.16,76.17,98899.0,68.0472,68.065,67.8778,67.8867,98899.0
2017-01-12 10:00:00,76.15,76.19,75.84,75.92,143831.0,67.8689,67.9046,67.5926,67.6639,143831.0
2017-01-12 10:10:00,75.92,76.18,75.92,76.06,116372.0,67.6639,67.8957,67.6639,67.7887,116372.0
2017-01-12 10:20:00,76.06,76.21,76.0,76.2,112616.0,67.7887,67.9224,67.7352,67.9135,112616.0
2017-01-12 10:30:00,76.23,76.24,76.06,76.1,113176.0,67.9402,67.9491,67.7887,67.8244,113176.0
2017-01-12 10:40:00,76.09,76.48,76.09,76.41,185713.0,67.8154,68.163,67.8154,68.1006,185713.0
2017-01-12 10:50:00,76.4,76.43,76.08,76.12,124030.0,68.0917,68.1185,67.8065,67.8422,124030.0
2017-01-12 11:00:00,76.11,76.11,75.96,76.04,89517.0,67.8333,67.8333,67.6996,67.7709,89517.0
2017-01-12 11:10:00,76.04,76.14,76.01,76.04,110058.0,67.7709,67.86,67.7441,67.7709,110058.0
2017-01-12 11:20:00,76.04,76.24,76.0,76.18,78962.0,67.7709,67.9491,67.7352,67.8957,78962.0
2017-01-12 11:30:00,76.2,76.21,75.98,76.04,63299.0,67.9135,67.9224,67.7174,67.7709,63299.0
2017-01-12 11:40:00,76.04,76.09,75.98,76.0,78355.0,67.7709,67.8154,67.7174,67.7352,78355.0
2017-01-12 11:50:00,76.01,76.05,75.96,75.97,60104.0,67.7441,67.7798,67.6996,67.7085,60104.0
2017-01-12 12:00:00,75.96,76.11,75.96,76.09,39006.0,67.6996,67.8333,67.6996,67.8154,39006.0
2017-01-12 12:10:00,76.1,76.39,76.05,76.35,64098.0,67.8244,68.0828,67.7798,68.0472,64098.0
2017-01-12 12:20:00,76.36,76.44,76.3,76.31,52527.0,68.0561,68.1274,68.0026,68.0115,52527.0
2017-01-12 12:30:00,76.32,76.47,76.32,76.39,41164.0,68.0204,68.1541,68.0204,68.0828,41164.0
2017-01-12 12:40:00,76.39,76.41,76.32,76.38,38341.0,68.0828,68.1006,68.0204,68.0739,38341.0
2017-01-12 12:50:00,76.38,76.46,76.36,76.37,35201.0,68.0739,68.1452,68.0561,68.065,35201.0
2017-01-12 13:00:00,76.38,76.48,76.37,76.43,37746.0,68.0739,68.163,68.065,68.1185,37746.0
2017-01-12 13:10:00,76.42,76.56,76.41,76.54,50730.0,68.1096,68.2343,68.1006,68.2165,50730.0
2017-01-12 13:20:00,76.56,76.58,76.37,76.41,58446.0,68.2343,68.2522,68.065,68.1006,58446.0
2017-01-12 13:30:00,76.4,76.51,76.36,76.44,37752.0,68.0917,68.1898,68.0561,68.1274,37752.0
2017-01-12 13:40:00,76.44,76.63,76.44,76.6,48378.0,68.1274,68.2967,68.1274,68.27,48378.0
2017-01-12 13:50:00,76.6,76.61,76.53,76.56,67934.0,68.27,68.2789,68.2076,68.2343,67934.0
2017-01-12 14:00:00,76.57,76.59,76.45,76.49,41050.0,68.2432,68.2611,68.1363,68.1719,41050.0
2017-01-12 14:10:00,76.49,76.61,76.46,76.53,44099.0,68.1719,68.2789,68.1452,68.2076,44099.0
2017-01-12 14:20:00,76.53,76.64,76.51,76.62,45944.0,68.2076,68.3056,68.1898,68.2878,45944.0
2017-01-12 14:30:00,76.61,76.74,76.6,76.69,90179.0,68.2789,68.3948,68.27,68.3502,90179.0
2017-01-12 14:40:00,76.7,76.75,76.66,76.68,40720.0,68.3591,68.4037,68.3235,68.3413,40720.0
2017-01-12 14:50:00,76.69,76.75,76.67,76.72,65587.0,68.3502,68.4037,68.3324,68.3769,65587.0
2017-01-12 15:00:00,76.73,76.79,76.71,76.73,68168.0,68.3858,68.4393,68.368,68.3858,68168.0
2017-01-12 15:10:00,76.73,76.74,76.68,76.72,54270.0,68.3858,68.3948,68.3413,68.3769,54270.0
2017-01-12 15:20:00,76.72,76.89,76.68,76.86,87008.0,68.3769,68.5284,68.3413,68.5017,87008.0
2017-01-12 15:30:00,76.86,76.94,76.84,76.93,110417.0,68.5017,68.573,68.4839,68.5641,110417.0
2017-01-12 15:40:00,76.92,76.93,76.83,76.88,120782.0,68.5552,68.5641,68.475,68.5195,120782.0
2017-01-12 15:50:00,76.87,76.95,76.87,76.88,289505.0,68.5106,68.5819,68.5106,68.5195,289505.0
2017-01-13 09:30:00,76.93,77.45,76.9,77.4,138802.0,68.5641,69.0275,68.5374,68.983,138802.0
2017-01-13 09:40:00,77.4,77.63,77.36,77.43,98484.0,68.983,69.188,68.9473,69.0097,98484.0
2017-01-13 09:50:00,77.41,77.44,77.1,77.17,100344.0,68.9919,69.0186,68.7156,68.778,100344.0
2017-01-13 10:00:00,77.17,77.58,77.12,77.42,120434.0,68.778,69.1434,68.7334,69.0008,120434.0
2017-01-13 10:10:00,77.42,77.45,77.21,77.26,92309.0,69.0008,69.0275,68.8136,68.8582,92309.0
2017-01-13 10:20:00,77.26,77.34,77.14,77.28,61984.0,68.8582,68.9295,68.7513,68.876,61984.0
2017-01-13 10:30:00,77.28,77.31,77.16,77.19,56525.0,68.876,68.9028,68.7691,68.7958,56525.0
2017-01-13 10:40:00,77.19,77.24,77.08,77.13,68779.0,68.7958,68.8404,68.6978,68.7423,68779.0
2017-01-13 10:50:00,77.11,77.21,77.1,77.14,44806.0,68.7245,68.8136,68.7156,68.7513,44806.0
2017-01-13 11:00:00,77.14,77.17,77.01,77.01,54941.0,68.7513,68.778,68.6354,68.6354,54941.0
2017-01-13 11:10:00,77.01,77.08,76.99,77.06,60451.0,68.6354,68.6978,68.6176,68.68,60451.0
2017-01-13 11:20:00,77.06,77.16,77.02,77.14,57940.0,68.68,68.7691,68.6443,68.7513,57940.0
2017-01-13 11:30:00,77.16,77.19,77.09,77.1,52806.0,68.7691,68.7958,68.7067,68.7156,52806.0
2017-01-13 11:40:00,77.09,77.1,76.92,76.95,47400.0,68.7067,68.7156,68.5552,68.5819,47400.0
2017-01-13 11:50:00,76.96,77.04,76.92,76.95,37400.0,68.5908,68.6621,68.5552,68.5819,37400.0
2017-01-13 12:00:00,76.95,76.97,76.85,76.91,45830.0,68.5819,68.5997,68.4928,68.5463,45830.0
2017-01-13 12:10:00,76.91,76.91,76.63,76.71,63714.0,68.5463,68.5463,68.2967,68.368,63714.0
2017-01-13 12:20:00,76.72,76.73,76.66,76.67,28520.0,68.3769,68.3858,68.3235,68.3324,28520.0
2017-01-13 12:30:00,76.67,76.78,76.66,76.78,48767.0,68.3324,68.4304,68.3235,68.4304,48767.0
2017-01-13 12:40:00,76.78,76.79,76.7,76.74,46462.0,68.4304,68.4393,68.3591,68.3948,46462.0
2017-01-13 12:50:00,76.74,76.81,76.71,76.79,39298.0,68.3948,68.4571,68.368,68.4393,39298.0
2017-01-13 13:00:00,76.79,76.82,76.73,76.77,27930.0,68.4393,68.4661,68.3858,68.4215,27930.0
2017-01-13 13:10:00,76.76,76.78,76.64,76.68,43304.0,68.4126,68.4304,68.3056,68.3413,43304.0
2017-01-13 13:20:00,76.69,76.77,76.67,76.7,38352.0,68.3502,68.4215,68.3324,68.3591,38352.0
2017-01-13 13:30:00,76.71,76.73,76.66,76.7,45241.0,68.368,68.3858,68.3235,68.3591,45241.0
2017-01-13 13:40:00,76.7,76.7,76.59,76.66,44492.0,68.3591,68.3591,68.2611,68.3235,44492.0
2017-01-13 13:50:00,76.66,76.72,76.62,76.64,28416.0,68.3235,68.3769,68.2878,68.3056,28416.0
2017-01-13 14:00:00,76.65,76.74,76.6,76.66,70899.0,68.3145,68.3948,68.27,68.3235,70899.0
2017-01-13 14:10:00,76.67,76.67,76.48,76.54,62149.0,68.3324,68.3324,68.163,68.2165,62149.0
2017-01-13 14:20:00,76.53,76.56,76.41,76.41,73486.0,68.2076,68.2343,68.1006,68.1006,73486.0
2017-01-13 14:30:00,76.42,76.65,76.42,76.59,63055.0,68.1096,68.3145,68.1096,68.2611,63055.0
2017-01-13 14:40:00,76.59,76.63,76.55,76.57,52810.0,68.2611,68.2967,68.2254,68.2432,52810.0
2017-01-13 14:50:00,76.57,76.66,76.49,76.66,68752.0,68.2432,68.3235,68.1719,68.3235,68752.0
2017-01-13 15:00:00,76.66,76.67,76.58,76.59,56304.0,68.3235,68.3324,68.2522,68.2611,56304.0
2017-01-13 15:10:00,76.6,76.66,76.57,76.6,82720.0,68.27,68.3235,68.2432,68.27,82720.0
2017-01-13 15:20:00,76.61,76.65,76.57,76.64,71366.0,68.2789,68.3145,68.2432,68.3056,71366.0
2017-01-13 15:30:00,76.63,76.74,76.62,76.72,106021.0,68.2967,68.3948,68.2878,68.3769,106021.0
2017-01-13 15:40:00,76.73,76.82,76.72,76.74,151155.0,68.3858,68.4661,68.3769,68.3948,151155.0
2017-01-13 15:50:00,76.75,76.75,76.6,76.63,189887.0,68.4037,68.4037,68.27,68.2967,189887.0
2017-01-17 09:30:00,77.4,77.7,76.9,77.13,549360.0,68.983,69.2504,68.5374,68.7423,549360.0
2017-01-17 09:40:00,77.15,77.22,76.73,76.77,249258.0,68.7602,68.8226,68.3858,68.4215,249258.0
2017-01-17 09:50:00,76.78,76.92,76.68,76.83,190412.0,68.4304,68.5552,68.3413,68.475,190412.0
2017-01-17 10:00:00,76.83,77.13,76.72,77.09,145460.0,68.475,68.7423,68.3769,68.7067,145460.0
2017-01-17 10:10:00,77.08,77.24,77.01,77.13,103031.0,68.6978,68.8404,68.6354,68.7423,103031.0
2017-01-17 10:20:00,77.14,77.25,77.09,77.25,177299.0,68.7513,68.8493,68.7067,68.8493,177299.0
2017-01-17 10:30:00,77.24,77.28,77.16,77.2,157468.0,68.8404,68.876,68.7691,68.8047,157468.0
2017-01-17 10:40:00,77.2,77.31,77.16,77.24,128685.0,68.8047,68.9028,68.7691,68.8404,128685.0
2017-01-17 10:50:00,77.25,77.31,77.2,77.23,102108.0,68.8493,68.9028,68.8047,68.8315,102108.0
2017-01-17 11:00:00,77.23,77.26,77.15,77.19,134582.0,68.8315,68.8582,68.7602,68.7958,134582.0
2017-01-17 11:10:00,77.18,77.2,77.08,77.09,132151.0,68.7869,68.8047,68.6978,68.7067,132151.0
2017-01-17 11:20:00,77.09,77.17,77.07,77.17,139978.0,68.7067,68.778,68.6889,68.778,139978.0
2017-01-17 11:30:00,77.17,77.22,77.15,77.21,105147.0,68.778,68.8226,68.7602,68.8136,105147.0
2017-01-17 11:40:00,77.21,77.24,77.18,77.23,60139.0,68.8136,68.8404,68.7869,68.8315,60139.0
2017-01-17 11:50:00,77.22,77.24,77.14,77.16,71785.0,68.8226,68.8404,68.7513,68.7691,71785.0
2017-01-17 12:00:00,77.17,77.23,77.11,77.15,100978.0,68.778,68.8315,68.7245,68.7602,100978.0
2017-01-17 12:10:00,77.15,77.15,77.01,77.07,107382.0,68.7602,68.7602,68.6354,68.6889,107382.0
2017-01-17 12:20:00,77.06,77.07,76.94,77.0,115842.0,68.68,68.6889,68.573,68.6265,115842.0
2017-01-17 12:30:00,77.0,77.05,76.94,76.99,76622.0,68.6265,68.671,68.573,68.6176,76622.0
2017-01-17 12:40:00,76.99,77.04,76.98,77.01,85788.0,68.6176,68.6621,68.6087,68.6354,85788.0
2017-01-17 12:50:00,77.01,77.05,76.98,77.0,137507.0,68.6354,68.671,68.6087,68.6265,137507.0
2017-01-17 13:00:00,77.01,77.04,76.98,77.02,63319.0,68.6354,68.6621,68.6087,68.6443,63319.0
2017-01-17 13:10:00,77.02,77.05,76.92,76.95,166850.0,68.6443,68.671,68.5552,68.5819,166850.0
2017-01-17 13:20:00,76.95,76.99,76.91,76.94,61975.0,68.5819,68.6176,68.5463,68.573,61975.0
2017-01-17 13:30:00,76.93,76.97,76.87,76.89,67077.0,68.5641,68.5997,68.5106,68.5284,67077.0
2017-01-17 13:40:00,76.88,76.89,76.79,76.84,135565.0,68.5195,68.5284,68.4393,68.4839,135565.0
2017-01-17 13:50:00,76.83,76.9,76.81,76.89,122262.0,68.475,68.5374,68.4571,68.5284,122262.0
2017-01-17 14:00:00,76.89,76.91,76.86,76.87,65429.0,68.5284,68.5463,68.5017,68.5106,65429.0
2017-01-17 14:10:00,76.87,76.88,76.82,76.82,76193.0,68.5106,68.5195,68.4661,68.4661,76193.0
2017-01-17 14:20:00,76.82,76.82,76.57,76.61,110197.0,68.4661,68.4661,68.2432,68.2789,110197.0
2017-01-17 14:30:00,76.62,76.65,76.52,76.55,124897.0,68.2878,68.3145,68.1987,68.2254,124897.0
2017-01-17 14:40:00,76.55,76.58,76.48,76.56,153611.0,68.2254,68.2522,68.163,68.2343,153611.0
2017-01-17 14:50:00,76.56,76.58,76.47,76.58,152769.0,68.2343,68.2522,68.1541,68.2522,152769.0
2017-01-17 15:00:00,76.58,76.64,76.53,76.57,92631.0,68.2522,68.3056,68.2076,68.2432,92631.0
2017-01-17 15:10:00,76.56,76.64,76.56,76.57,83035.0,68.2343,68.3056,68.2343,68.2432,83035.0
2017-01-17 15:20:00,76.57,76.65,76.55,76.56,124372.0,68.2432,68.3145,68.2254,68.2343,124372.0
2017-01-17 15:30:00,76.56,76.61,76.54,76.58,171745.0,68.2343,68.2789,68.2165,68.2522,171745.0
2017-01-17 15:40:00,76.58,76.58,76.47,76.56,224846.0,68.2522,68.2522,68.1541,68.2343,224846.0
2017-01-17 15:50:00,76.56,76.62,76.53,76.6,320157.0,68.2343,68.2878,68.2076,68.27,320157.0
2017-01-18 09:30:00,77.11,77.15,76.51,76.67,330792.0,68.7245,68.7602,68.1898,68.3324,330792.0
2017-01-18 09:40:00,76.67,77.18,76.66,77.01,297919.0,68.3324,68.7869,68.3235,68.6354,297919.0
2017-01-18 09:50:00,77.0,77.16,76.88,77.12,182391.0,68.6265,68.7691,68.5195,68.7334,182391.0
2017-01-18 10:00:00,77.12,77.29,77.12,77.17,240209.0,68.7334,68.8849,68.7334,68.778,240209.0
2017-01-18 10:10:00,77.16,77.26,77.08,77.17,147475.0,68.7691,68.8582,68.6978,68.778,147475.0
2017-01-18 10:20:00,77.17,77.38,77.17,77.38,140693.0,68.778,68.9652,68.778,68.9652,140693.0
2017-01-18 10:30:00,77.38,77.55,77.38,77.46,208018.0,68.9652,69.1167,68.9652,69.0365,208018.0
2017-01-18 10:40:00,77.47,77.51,77.37,77.42,224104.0,69.0454,69.081,68.9562,69.0008,224104.0
2017-01-18 10:50:00,77.42,77.58,77.37,77.56,100934.0,69.0008,69.1434,68.9562,69.1256,100934.0
2017-01-18 11:00:00,77.56,77.61,77.43,77.47,109567.0,69.1256,69.1701,69.0097,69.0454,109567.0
2017-01-18 11:10:00,77.46,77.5,77.26,77.31,103906.0,69.0365,69.0721,68.8582,68.9028,103906.0
2017-01-18 11:20:00,77.31,77.48,77.31,77.39,69341.0,68.9028,69.0543,68.9028,68.9741,69341.0
2017-01-18 11:30:00,77.39,77.4,77.2,77.23,115885.0,68.9741,68.983,68.8047,68.8315,115885.0
2017-01-18 11:40:00,77.24,77.27,77.12,77.26,81665.0,68.8404,68.8671,68.7334,68.8582,81665.0
2017-01-18 11:50:00,77.26,77.3,77.09,77.12,127068.0,68.8582,68.8939,68.7067,68.7334,127068.0
2017-01-18 12:00:00,77.1,77.17,77.01,77.13,71592.0,68.7156,68.778,68.6354,68.7423,71592.0
2017-01-18 12:10:00,77.13,77.21,77.08,77.1,128345.0,68.7423,68.8136,68.6978,68.7156,128345.0
2017-01-18 12:20:00,77.09,77.18,77.06,77.17,163029.0,68.7067,68.7869,68.68,68.778,163029.0
2017-01-18 12:30:00,77.17,77.26,77.13,77.22,46964.0,68.778,68.8582,68.7423,68.8226,46964.0
2017-01-18 12:40:00,77.21,77.28,77.17,77.18,114793.0,68.8136,68.876,68.778,68.7869,114793.0
2017-01-18 12:50:00,77.19,77.22,77.12,77.12,38054.0,68.7958,68.8226,68.7334,68.7334,38054.0
2017-01-18 13:00:00,77.11,77.21,77.09,77.19,35187.0,68.7245,68.8136,68.7067,68.7958,35187.0
2017-01-18 13:10:00,77.18,77.19,77.15,77.18,28795.0,68.7869,68.7958,68.7602,68.7869,28795.0
2017-01-18 13:20:00,77.18,77.3,77.14,77.3,89651.0,68.7869,68.8939,68.7513,68.8939,89651.0
2017-01-18 13:30:00,77.3,77.39,77.29,77.39,37318.0,68.8939,68.9741,68.8849,68.9741,37318.0
2017-01-18 13:40:00,77.38,77.45,77.31,77.36,93922.0,68.9652,69.0275,68.9028,68.9473,93922.0
2017-01-18 13:50:00,77.37,77.4,77.33,77.39,70659.0,68.9562,68.983,68.9206,68.9741,70659.0
2017-01-18 14:00:00,77.4,77.46,77.39,77.45,111235.0,68.983,69.0365,68.9741,69.0275,111235.0
2017-01-18 14:10:00,77.45,77.47,77.42,77.45,60052.0,69.0275,69.0454,69.0008,69.0275,60052.0
2017-01-18 14:20:00,77.45,77.45,77.38,77.43,57489.0,69.0275,69.0275,68.9652,69.0097,57489.0
2017-01-18 14:30:00,77.44,77.46,77.32,77.33,127924.0,69.0186,69.0365,68.9117,68.9206,127924.0
2017-01-18 14:40:00,77.34,77.43,77.29,77.38,159788.0,68.9295,69.0097,68.8849,68.9652,159788.0
2017-01-18 14:50:00,77.38,77.47,77.38,77.44,110372.0,68.9652,69.0454,68.9652,69.0186,110372.0
2017-01-18 15:00:00,77.43,77.54,77.4,77.54,177258.0,69.0097,69.1078,68.983,69.1078,177258.0
2017-01-18 15:10:00,77.53,77.54,77.3,77.4,216154.0,69.0988,69.1078,68.8939,68.983,216154.0
2017-01-18 15:20:00,77.4,77.45,77.36,77.37,125003.0,68.983,69.0275,68.9473,68.9562,125003.0
2017-01-18 15:30:00,77.36,77.51,77.33,77.49,168534.0,68.9473,69.081,68.9206,69.0632,168534.0
2017-01-18 15:40:00,77.48,77.53,77.41,77.46,146372.0,69.0543,69.0988,68.9919,69.0365,146372.0
2017-01-18 15:50:00,77.47,77.54,77.43,77.5,268508.0,69.0454,69.1078,69.0097,69.0721,268508.0
2017-01-19 09:30:00,77.62,77.78,77.19,77.2,242185.0,69.1791,69.3217,68.7958,68.8047,242185.0
2017-01-19 09:40:00,77.2,77.27,77.02,77.19,157609.0,68.8047,68.8671,68.6443,68.7958,157609.0
2017-01-19 09:50:00,77.2,77.37,77.09,77.34,283045.0,68.8047,68.9562,68.7067,68.9295,283045.0
2017-01-19 10:00:00,77.34,77.35,77.11,77.13,181007.0,68.9295,68.9384,68.7245,68.7423,181007.0
2017-01-19 10:10:00,77.12,77.28,77.12,77.21,174393.0,68.7334,68.876,68.7334,68.8136,174393.0
2017-01-19 10:20:00,77.22,77.55,77.21,77.46,167374.0,68.8226,69.1167,68.8136,69.0365,167374.0
2017-01-19 10:30:00,77.45,77.48,77.32,77.46,118962.0,69.0275,69.0543,68.9117,69.0365,118962.0
2017-01-19 10:40:00,77.46,77.55,77.26,77.36,110392.0,69.0365,69.1167,68.8582,68.9473,110392.0
2017-01-19 10:50:00,77.36,77.38,77.19,77.24,190132.0,68.9473,68.9652,68.7958,68.8404,190132.0
2017-01-19 11:00:00,77.22,77.3,77.14,77.15,152600.0,68.8226,68.8939,68.7513,68.7602,152600.0
2017-01-19 11:10:00,77.15,77.24,77.09,77.24,134803.0,68.7602,68.8404,68.7067,68.8404,134803.0
2017-01-19 11:20:00,77.24,77.33,77.1,77.13,97629.0,68.8404,68.9206,68.7156,68.7423,97629.0
2017-01-19 11:30:00,77.12,77.28,77.11,77.28,180744.0,68.7334,68.876,68.7245,68.876,180744.0
2017-01-19 11:40:00,77.27,77.3,77.19,77.22,125304.0,68.8671,68.8939,68.7958,68.8226,125304.0
2017-01-19 11:50:00,77.22,77.22,77.04,77.09,115842.0,68.8226,68.8226,68.6621,68.7067,115842.0
2017-01-19 12:00:00,77.08,77.12,76.98,77.0,87443.0,68.6978,68.7334,68.6087,68.6265,87443.0
2017-01-19 12:10:00,77.01,77.07,77.0,77.03,43436.0,68.6354,68.6889,68.6265,68.6532,43436.0
2017-01-19 12:20:00,77.03,77.04,76.94,77.03,98457.0,68.6532,68.6621,68.573,68.6532,98457.0
2017-01-19 12:30:00,77.03,77.03,76.96,76.99,142224.0,68.6532,68.6532,68.5908,68.6176,142224.0
2017-01-19 12:40:00,76.98,77.0,76.84,76.9,115368.0,68.6087,68.6265,68.4839,68.5374,115368.0
2017-01-19 12:50:00,76.89,76.99,76.87,76.93,54004.0,68.5284,68.6176,68.5106,68.5641,54004.0
2017-01-19 13:00:00,76.94,76.96,76.87,76.94,65487.0,68.573,68.5908,68.5106,68.573,65487.0
2017-01-19 13:10:00,76.94,76.97,76.86,76.94,73024.0,68.573,68.5997,68.5017,68.573,73024.0
2017-01-19 13:20:00,76.95,76.97,76.88,76.93,78843.0,68.5819,68.5997,68.5195,68.5641,78843.0
2017-01-19 13:30:00,76.93,77.02,76.92,76.97,78921.0,68.5641,68.6443,68.5552,68.5997,78921.0
2017-01-19 13:40:00,76.97,77.02,76.91,76.92,167435.0,68.5997,68.6443,68.5463,68.5552,167435.0
2017-01-19 13:50:00,76.93,76.93,76.71,76.77,118670.0,68.5641,68.5641,68.368,68.4215,118670.0
2017-01-19 14:00:00,76.77,76.91,76.66,76.75,181389.0,68.4215,68.5463,68.3235,68.4037,181389.0
2017-01-19 14:10:00,76.74,76.91,76.73,76.85,197632.0,68.3948,68.5463,68.3858,68.4928,197632.0
2017-01-19 14:20:00,76.86,77.09,76.8,77.09,168029.0,68.5017,68.7067,68.4482,68.7067,168029.0
2017-01-19 14:30:00,77.08,77.17,76.73,76.75,233847.0,68.6978,68.778,68.3858,68.4037,233847.0
2017-01-19 14:40:00,76.75,76.87,76.71,76.74,128978.0,68.4037,68.5106,68.368,68.3948,128978.0
2017-01-19 14:50:00,76.73,76.85,76.72,76.84,160719.0,68.3858,68.4928,68.3769,68.4839,160719.0
2017-01-19 15:00:00,76.84,76.9,76.72,76.75,268070.0,68.4839,68.5374,68.3769,68.4037,268070.0
2017-01-19 15:10:00,76.75,76.96,76.69,76.92,238591.0,68.4037,68.5908,68.3502,68.5552,238591.0
2017-01-19 15:20:00,76.93,76.98,76.85,76.87,144672.0,68.5641,68.6087,68.4928,68.5106,144672.0
2017-01-19 15:30:00,76.88,76.89,76.65,76.66,267931.0,68.5195,68.5284,68.3145,68.3235,267931.0
2017-01-19 15:40:00,76.66,76.75,76.61,76.73,377353.0,68.3235,68.4037,68.2789,68.3858,377353.0
2017-01-19 15:50:00,76.73,76.84,76.68,76.7,573480.0,68.3858,68.4839,68.3413,68.3591,573480.0
2017-01-20 09:30:00,75.99,76.55,75.39,76.55,1212169.0,67.7263,68.2254,67.1916,68.2254,1212169.0
2017-01-20 09:40:00,76.56,76.7,75.75,75.77,467894.0,68.2343,68.3591,67.5124,67.5302,467894.0
2017-01-20 09:50:00,75.79,76.18,75.57,76.17,272826.0,67.5481,67.8957,67.352,67.8867,272826.0
2017-01-20 10:00:00,76.15,76.26,75.91,75.96,299093.0,67.8689,67.967,67.655,67.6996,299093.0
2017-01-20 10:10:00,75.95,76.43,75.86,76.33,308324.0,67.6907,68.1185,67.6105,68.0293,308324.0
2017-01-20 10:20:00,76.34,76.36,76.02,76.11,244758.0,68.0383,68.0561,67.7531,67.8333,244758.0
2017-01-20 10:30:00,76.09,76.37,76.09,76.3,146256.0,67.8154,68.065,67.8154,68.0026,146256.0
2017-01-20 10:40:00,76.27,76.43,76.26,76.37,138621.0,67.9759,68.1185,67.967,68.065,138621.0
2017-01-20 10:50:00,76.37,76.6,76.3,76.6,169806.0,68.065,68.27,68.0026,68.27,169806.0
2017-01-20 11:00:00,76.59,76.71,76.51,76.64,212500.0,68.2611,68.368,68.1898,68.3056,212500.0
2017-01-20 11:10:00,76.64,76.71,76.47,76.63,176710.0,68.3056,68.368,68.1541,68.2967,176710.0
2017-01-20 11:20:00,76.63,76.88,76.63,76.7,151003.0,68.2967,68.5195,68.2967,68.3591,151003.0
2017-01-20 11:30:00,76.72,76.91,76.65,76.89,132224.0,68.3769,68.5463,68.3145,68.5284,132224.0
2017-01-20 11:40:00,76.9,76.91,76.77,76.78,101002.0,68.5374,68.5463,68.4215,68.4304,101002.0
2017-01-20 11:50:00,76.78,76.89,76.63,76.68,117833.0,68.4304,68.5284,68.2967,68.3413,117833.0
2017-01-20 12:00:00,76.7,76.7,76.26,76.49,161838.0,68.3591,68.3591,67.967,68.1719,161838.0
2017-01-20 12:10:00,76.45,76.58,76.25,76.5,102020.0,68.1363,68.2522,67.958,68.1809,102020.0
2017-01-20 12:20:00,76.5,76.7,76.28,76.33,87186.0,68.1809,68.3591,67.9848,68.0293,87186.0
2017-01-20 12:30:00,76.33,76.35,76.05,76.15,93566.0,68.0293,68.0472,67.7798,67.8689,93566.0
2017-01-20 12:40:00,76.17,76.25,76.1,76.12,83317.0,67.8867,67.958,67.8244,67.8422,83317.0
2017-01-20 12:50:00,76.15,76.24,76.08,76.15,81791.0,67.8689,67.9491,67.8065,67.8689,81791.0
2017-01-20 13:00:00,76.12,76.22,76.08,76.2,76578.0,67.8422,67.9313,67.8065,67.9135,76578.0
2017-01-20 13:10:00,76.2,76.28,76.09,76.27,77100.0,67.9135,67.9848,67.8154,67.9759,77100.0
2017-01-20 13:20:00,76.27,76.36,76.19,76.34,59092.0,67.9759,68.0561,67.9046,68.0383,59092.0
2017-01-20 13:30:00,76.33,76.34,76.16,76.21,83776.0,68.0293,68.0383,67.8778,67.9224,83776.0
2017-01-20 13:40:00,76.19,76.23,76.11,76.11,88717.0,67.9046,67.9402,67.8333,67.8333,88717.0
2017-01-20 13:50:00,76.11,76.14,76.03,76.05,69325.0,67.8333,67.86,67.762,67.7798,69325.0
2017-01-20 14:00:00,76.05,76.1,76.04,76.09,89077.0,67.7798,67.8244,67.7709,67.8154,89077.0
2017-01-20 14:10:00,76.08,76.09,75.87,75.91,99626.0,67.8065,67.8154,67.6194,67.655,99626.0
2017-01-20 14:20:00,75.92,75.92,75.73,75.79,105571.0,67.6639,67.6639,67.4946,67.5481,105571.0
2017-01-20 14:30:00,75.78,75.91,75.78,75.86,88620.0,67.5391,67.655,67.5391,67.6105,88620.0
2017-01-20 14:40:00,75.85,75.96,75.79,75.88,98391.0,67.6015,67.6996,67.5481,67.6283,98391.0
2017-01-20 14:50:00,75.88,75.96,75.87,75.92,71641.0,67.6283,67.6996,67.6194,67.6639,71641.0
2017-01-20 15:00:00,75.91,76.09,75.91,76.08,112379.0,67.655,67.8154,67.655,67.8065,112379.0
2017-01-20 15:10:00,76.08,76.18,75.99,76.01,97408.0,67.8065,67.8957,67.7263,67.7441,97408.0
2017-01-20 15:20:00,76.01,76.04,75.95,75.98,121799.0,67.7441,67.7709,67.6907,67.7174,121799.0
2017-01-20 15:30:00,75.99,76.09,75.98,76.08,165607.0,67.7263,67.8154,67.7174,67.8065,165607.0
2017-01-20 15:40:00,76.08,76.14,76.05,76.11,208103.0,67.8065,67.86,67.7798,67.8333,208103.0
2017-01-20 15:50:00,76.11,76.24,76.05,76.19,536593.0,67.8333,67.9491,67.7798,67.9046,536593.0
2017-01-23 09:30:00,75.8,76.48,75.8,76.36,249079.0,67.557,68.163,67.557,68.0561,249079.0
2017-01-23 09:40:00,76.37,76.48,76.3,76.37,122200.0,68.065,68.163,68.0026,68.065,122200.0
2017-01-23 09:50:00,76.37,76.45,76.24,76.4,233714.0,68.065,68.1363,67.9491,68.0917,233714.0
2017-01-23 10:00:00,76.4,76.44,76.32,76.38,118438.0,68.0917,68.1274,68.0204,68.0739,118438.0
2017-01-23 10:10:00,76.38,76.39,75.95,75.95,96144.0,68.0739,68.0828,67.6907,67.6907,96144.0
2017-01-23 10:20:00,75.95,76.02,75.9,75.92,101959.0,67.6907,67.7531,67.6461,67.6639,101959.0
2017-01-23 10:30:00,75.91,76.04,75.79,76.04,105195.0,67.655,67.7709,67.5481,67.7709,105195.0
2017-01-23 10:40:00,76.02,76.11,76.01,76.07,65263.0,67.7531,67.8333,67.7441,67.7976,65263.0
2017-01-23 10:50:00,76.07,76.07,75.82,75.85,109840.0,67.7976,67.7976,67.5748,67.6015,109840.0
2017-01-23 11:00:00,75.86,75.99,75.85,75.92,76513.0,67.6105,67.7263,67.6015,67.6639,76513.0
2017-01-23 11:10:00,75.92,75.96,75.84,75.9,103215.0,67.6639,67.6996,67.5926,67.6461,103215.0
2017-01-23 11:20:00,75.88,76.05,75.84,76.05,109534.0,67.6283,67.7798,67.5926,67.7798,109534.0
2017-01-23 11:30:00,76.04,76.07,76.01,76.03,50734.0,67.7709,67.7976,67.7441,67.762,50734.0
2017-01-23 11:40:00,76.03,76.06,75.86,75.91,67001.0,67.762,67.7887,67.6105,67.655,67001.0
2017-01-23 11:50:00,75.91,75.94,75.86,75.88,68843.0,67.655,67.6818,67.6105,67.6283,68843.0
2017-01-23 12:00:00,75.89,75.9,75.82,75.82,48685.0,67.6372,67.6461,67.5748,67.5748,48685.0
2017-01-23 12:10:00,75.82,75.85,75.73,75.8,57571.0,67.5748,67.6015,67.4946,67.557,57571.0
2017-01-23 12:20:00,75.8,75.88,75.79,75.84,57747.0,67.557,67.6283,67.5481,67.5926,57747.0
2017-01-23 12:30:00,75.83,75.85,75.78,75.79,34739.0,67.5837,67.6015,67.5391,67.5481,34739.0
2017-01-23 12:40:00,75.78,75.81,75.75,75.75,54276.0,67.5391,67.5659,67.5124,67.5124,54276.0
2017-01-23 12:50:00,75.76,75.81,75.76,75.81,30327.0,67.5213,67.5659,67.5213,67.5659,30327.0
2017-01-23 13:00:00,75.8,75.86,75.79,75.82,42336.0,67.557,67.6105,67.5481,67.5748,42336.0
2017-01-23 13:10:00,75.82,75.83,75.79,75.79,41567.0,67.5748,67.5837,67.5481,67.5481,41567.0
2017-01-23 13:20:00,75.79,75.82,75.75,75.78,80211.0,67.5481,67.5748,67.5124,67.5391,80211.0
2017-01-23 13:30:00,75.79,75.99,75.78,75.99,79441.0,67.5481,67.7263,67.5391,67.7263,79441.0
2017-01-23 13:40:00,75.99,76.03,75.85,75.93,74554.0,67.7263,67.762,67.6015,67.6728,74554.0
2017-01-23 13:50:00,75.92,75.93,75.83,75.87,63159.0,67.6639,67.6728,67.5837,67.6194,63159.0
2017-01-23 14:00:00,75.87,75.93,75.79,75.8,57979.0,67.6194,67.6728,67.5481,67.557,57979.0
2017-01-23 14:10:00,75.8,75.81,75.73,75.79,72435.0,67.557,67.5659,67.4946,67.5481,72435.0
2017-01-23 14:20:00,75.8,75.86,75.77,75.86,67846.0,67.557,67.6105,67.5302,67.6105,67846.0
2017-01-23 14:30:00,75.85,75.9,75.83,75.87,72832.0,67.6015,67.6461,67.5837,67.6194,72832.0
2017-01-23 14:40:00,75.86,75.92,75.79,75.86,61285.0,67.6105,67.6639,67.5481,67.6105,61285.0
2017-01-23 14:50:00,75.86,75.96,75.84,75.94,65991.0,67.6105,67.6996,67.5926,67.6818,65991.0
2017-01-23 15:00:00,75.93,75.97,75.89,75.9,51616.0,67.6728,67.7085,67.6372,67.6461,51616.0
2017-01-23 15:10:00,75.9,75.99,75.89,75.95,74723.0,67.6461,67.7263,67.6372,67.6907,74723.0
2017-01-23 15:20:00,75.95,76.14,75.95,76.08,88467.0,67.6907,67.86,67.6907,67.8065,88467.0
2017-01-23 15:30:00,76.08,76.14,76.02,76.12,109029.0,67.8065,67.86,67.7531,67.8422,109029.0
2017-01-23 15:40:00,76.12,76.18,76.09,76.13,164369.0,67.8422,67.8957,67.8154,67.8511,164369.0
2017-01-23 15:50:00,76.13,76.13,75.96,75.98,283755.0,67.8511,67.8511,67.6996,67.7174,283755.0
2017-01-24 09:30:00,76.33,76.39,76.11,76.12,97762.0,68.0293,68.0828,67.8333,67.8422,97762.0
2017-01-24 09:40:00,76.15,76.26,76.09,76.24,70768.0,67.8689,67.967,67.8154,67.9491,70768.0
2017-01-24 09:50:00,76.23,76.37,76.18,76.35,80303.0,67.9402,68.065,67.8957,68.0472,80303.0
2017-01-24 10:00:00,76.36,76.5,76.27,76.44,93708.0,68.0561,68.1809,67.9759,68.1274,93708.0
2017-01-24 10:10:00,76.45,76.6,76.44,76.5,103962.0,68.1363,68.27,68.1274,68.1809,103962.0
2017-01-24 10:20:00,76.52,76.72,76.51,76.65,93732.0,68.1987,68.3769,68.1898,68.3145,93732.0
2017-01-24 10:30:00,76.65,76.75,76.65,76.72,117833.0,68.3145,68.4037,68.3145,68.3769,117833.0
2017-01-24 10:40:00,76.71,76.73,76.55,76.56,90842.0,68.368,68.3858,68.2254,68.2343,90842.0
2017-01-24 10:50:00,76.57,76.68,76.56,76.59,61427.0,68.2432,68.3413,68.2343,68.2611,61427.0
2017-01-24 11:00:00,76.6,76.88,76.57,76.87,103274.0,68.27,68.5195,68.2432,68.5106,103274.0
2017-01-24 11:10:00,76.87,76.97,76.83,76.94,131968.0,68.5106,68.5997,68.475,68.573,131968.0
2017-01-24 11:20:00,76.94,77.08,76.92,77.06,112308.0,68.573,68.6978,68.5552,68.68,112308.0
2017-01-24 11:30:00,77.05,77.18,77.05,77.17,110820.0,68.671,68.7869,68.671,68.778,110820.0
2017-01-24 11:40:00,77.17,77.18,77.11,77.14,50651.0,68.778,68.7869,68.7245,68.7513,50651.0
2017-01-24 11:50:00,77.13,77.13,77.02,77.09,99250.0,68.7423,68.7423,68.6443,68.7067,99250.0
2017-01-24 12:00:00,77.09,77.12,77.04,77.11,61981.0,68.7067,68.7334,68.6621,68.7245,61981.0
2017-01-24 12:10:00,77.12,77.25,77.11,77.16,58664.0,68.7334,68.8493,68.7245,68.7691,58664.0
2017-01-24 12:20:00,77.16,77.22,77.13,77.21,32247.0,68.7691,68.8226,68.7423,68.8136,32247.0
2017-01-24 12:30:00,77.22,77.26,77.17,77.19,60851.0,68.8226,68.8582,68.778,68.7958,60851.0
2017-01-24 12:40:00,77.19,77.28,77.18,77.27,54806.0,68.7958,68.876,68.7869,68.8671,54806.0
2017-01-24 12:50:00,77.27,77.34,77.27,77.29,51083.0,68.8671,68.9295,68.8671,68.8849,51083.0
2017-01-24 13:00:00,77.28,77.39,77.26,77.37,53762.0,68.876,68.9741,68.8582,68.9562,53762.0
2017-01-24 13:10:00,77.37,77.4,77.36,77.37,63636.0,68.9562,68.983,68.9473,68.9562,63636.0
2017-01-24 13:20:00,77.36,77.37,77.25,77.26,47832.0,68.9473,68.9562,68.8493,68.8582,47832.0
2017-01-24 13:30:00,77.26,77.47,77.25,77.45,91438.0,68.8582,69.0454,68.8493,69.0275,91438.0
2017-01-24 13:40:00,77.45,77.55,77.44,77.54,70974.0,69.0275,69.1167,69.0186,69.1078,70974.0
2017-01-24 13:50:00,77.54,77.62,77.52,77.57,115275.0,69.1078,69.1791,69.0899,69.1345,115275.0
2017-01-24 14:00:00,77.58,77.66,77.56,77.64,66619.0,69.1434,69.2147,69.1256,69.1969,66619.0
2017-01-24 14:10:00,77.65,77.65,77.56,77.57,84179.0,69.2058,69.2058,69.1256,69.1345,84179.0
2017-01-24 14:20:00,77.58,77.64,77.52,77.53,81361.0,69.1434,69.1969,69.0899,69.0988,81361.0
2017-01-24 14:30:00,77.54,77.6,77.53,77.56,50764.0,69.1078,69.1612,69.0988,69.1256,50764.0
2017-01-24 14:40:00,77.56,77.62,77.53,77.55,50354.0,69.1256,69.1791,69.0988,69.1167,50354.0
2017-01-24 14:50:00,77.54,77.58,77.54,77.56,43479.0,69.1078,69.1434,69.1078,69.1256,43479.0
2017-01-24 15:00:00,77.56,77.6,77.55,77.58,48774.0,69.1256,69.1612,69.1167,69.1434,48774.0
2017-01-24 15:10:00,77.58,77.6,77.48,77.49,53542.0,69.1434,69.1612,69.0543,69.0632,53542.0
2017-01-24 15:20:00,77.5,77.5,77.35,77.4,64912.0,69.0721,69.0721,68.9384,68.983,64912.0
2017-01-24 15:30:00,77.39,77.42,77.35,77.41,145546.0,68.9741,69.0008,68.9384,68.9919,145546.0
2017-01-24 15:40:00,77.4,77.46,77.36,77.45,99171.0,68.983,69.0365,68.9473,69.0275,99171.0
2017-01-24 15:50:00,77.45,77.46,77.38,77.43,299506.0,69.0275,69.0365,68.9652,69.0097,299506.0
2017-01-25 09:30:00,78.0,78.02,77.53,77.67,368832.0,69.5177,69.5356,69.0988,69.2236,368832.0
2017-01-25 09:40:00,77.73,77.75,77.6,77.7,128480.0,69.2771,69.2949,69.1612,69.2504,128480.0
2017-01-25 09:50:00,77.69,77.7,77.54,77.63,101741.0,69.2414,69.2504,69.1078,69.188,101741.0
2017-01-25 10:00:00,77.64,77.64,77.48,77.62,110685.0,69.1969,69.1969,69.0543,69.1791,110685.0
2017-01-25 10:10:00,77.61,77.67,77.49,77.49,122160.0,69.1701,69.2236,69.0632,69.0632,122160.0
2017-01-25 10:20:00,77.5,77.5,76.94,76.94,122253.0,69.0721,69.0721,68.573,68.573,122253.0
2017-01-25 10:30:00,76.94,77.15,76.9,77.07,175131.0,68.573,68.7602,68.5374,68.6889,175131.0
2017-01-25 10:40:00,77.05,77.16,76.93,76.96,85570.0,68.671,68.7691,68.5641,68.5908,85570.0
2017-01-25 10:50:00,76.96,77.05,76.93,77.03,93658.0,68.5908,68.671,68.5641,68.6532,93658.0
2017-01-25 11:00:00,77.03,77.08,76.91,76.91,167868.0,68.6532,68.6978,68.5463,68.5463,167868.0
2017-01-25 11:10:00,76.91,76.94,76.8,76.81,123456.0,68.5463,68.573,68.4482,68.4571,123456.0
2017-01-25 11:20:00,76.8,76.82,76.56,76.63,180020.0,68.4482,68.4661,68.2343,68.2967,180020.0
2017-01-25 11:30:00,76.64,76.66,76.4,76.47,148093.0,68.3056,68.3235,68.0917,68.1541,148093.0
2017-01-25 11:40:00,76.48,76.68,76.43,76.62,197983.0,68.163,68.3413,68.1185,68.2878,197983.0
2017-01-25 11:50:00,76.63,76.89,76.57,76.87,162129.0,68.2967,68.5284,68.2432,68.5106,162129.0
2017-01-25 12:00:00,76.86,76.87,76.76,76.84,71357.0,68.5017,68.5106,68.4126,68.4839,71357.0
2017-01-25 12:10:00,76.84,76.95,76.7,76.87,191896.0,68.4839,68.5819,68.3591,68.5106,191896.0
2017-01-25 12:20:00,76.87,76.95,76.8,76.93,160400.0,68.5106,68.5819,68.4482,68.5641,160400.0
2017-01-25 12:30:00,76.94,77.06,76.93,77.0,65290.0,68.573,68.68,68.5641,68.6265,65290.0
2017-01-25 12:40:00,77.01,77.03,76.89,76.91,45433.0,68.6354,68.6532,68.5284,68.5463,45433.0
2017-01-25 12:50:00,76.91,76.97,76.83,76.88,89065.0,68.5463,68.5997,68.475,68.5195,89065.0
2017-01-25 13:00:00,76.89,76.93,76.86,76.92,50056.0,68.5284,68.5641,68.5017,68.5552,50056.0
2017-01-25 13:10:00,76.92,76.99,76.91,76.93,38857.0,68.5552,68.6176,68.5463,68.5641,38857.0
2017-01-25 13:20:00,76.94,76.95,76.85,76.88,65374.0,68.573,68.5819,68.4928,68.5195,65374.0
2017-01-25 13:30:00,76.89,76.9,76.78,76.86,54232.0,68.5284,68.5374,68.4304,68.5017,54232.0
2017-01-25 13:40:00,76.86,76.91,76.83,76.85,50446.0,68.5017,68.5463,68.475,68.4928,50446.0
2017-01-25 13:50:00,76.83,76.91,76.81,76.89,50866.0,68.475,68.5463,68.4571,68.5284,50866.0
2017-01-25 14:00:00,76.91,76.97,76.86,76.95,56916.0,68.5463,68.5997,68.5017,68.5819,56916.0
2017-01-25 14:10:00,76.95,76.98,76.92,76.98,54384.0,68.5819,68.6087,68.5552,68.6087,54384.0
2017-01-25 14:20:00,76.98,76.99,76.87,76.88,79272.0,68.6087,68.6176,68.5106,68.5195,79272.0
2017-01-25 14:30:00,76.88,76.88,76.8,76.82,59501.0,68.5195,68.5195,68.4482,68.4661,59501.0
2017-01-25 14:40:00,76.83,76.85,76.78,76.82,36626.0,68.475,68.4928,68.4304,68.4661,36626.0
2017-01-25 14:50:00,76.83,76.86,76.81,76.84,36183.0,68.475,68.5017,68.4571,68.4839,36183.0
2017-01-25 15:00:00,76.84,76.87,76.82,76.84,46305.0,68.4839,68.5106,68.4661,68.4839,46305.0
2017-01-25 15:10:00,76.84,76.87,76.76,76.78,69932.0,68.4839,68.5106,68.4126,68.4304,69932.0
2017-01-25 15:20:00,76.77,76.88,76.77,76.88,78084.0,68.4215,68.5195,68.4215,68.5195,78084.0
2017-01-25 15:30:00,76.88,76.93,76.83,76.92,81032.0,68.5195,68.5641,68.475,68.5552,81032.0
2017-01-25 15:40:00,76.93,77.0,76.91,76.95,118433.0,68.5641,68.6265,68.5463,68.5819,118433.0
2017-01-25 15:50:00,76.95,76.98,76.87,76.89,359711.0,68.5819,68.6087,68.5106,68.5284,359711.0
2017-01-26 09:30:00,76.95,77.19,76.83,77.12,109473.0,68.5819,68.7958,68.475,68.7334,109473.0
2017-01-26 09:40:00,77.14,77.16,76.86,76.92,92158.0,68.7513,68.7691,68.5017,68.5552,92158.0
2017-01-26 09:50:00,76.91,77.2,76.84,77.2,161218.0,68.5463,68.8047,68.4839,68.8047,161218.0
2017-01-26 10:00:00,77.19,77.46,77.08,77.46,92789.0,68.7958,69.0365,68.6978,69.0365,92789.0
2017-01-26 10:10:00,77.46,77.46,77.27,77.34,92250.0,69.0365,69.0365,68.8671,68.9295,92250.0
2017-01-26 10:20:00,77.33,77.34,77.11,77.15,54225.0,68.9206,68.9295,68.7245,68.7602,54225.0
2017-01-26 10:30:00,77.15,77.34,77.12,77.32,101923.0,68.7602,68.9295,68.7334,68.9117,101923.0
2017-01-26 10:40:00,77.32,77.32,76.9,76.91,72737.0,68.9117,68.9117,68.5374,68.5463,72737.0
2017-01-26 10:50:00,76.91,76.92,76.82,76.89,69824.0,68.5463,68.5552,68.4661,68.5284,69824.0
2017-01-26 11:00:00,76.89,77.09,76.88,77.08,68189.0,68.5284,68.7067,68.5195,68.6978,68189.0
2017-01-26 11:10:00,77.07,77.18,77.01,77.02,56268.0,68.6889,68.7869,68.6354,68.6443,56268.0
2017-01-26 11:20:00,77.02,77.03,76.92,77.0,39294.0,68.6443,68.6532,68.5552,68.6265,39294.0
2017-01-26 11:30:00,76.99,77.02,76.87,76.99,43821.0,68.6176,68.6443,68.5106,68.6176,43821.0
2017-01-26 11:40:00,77.0,77.13,76.98,77.04,33205.0,68.6265,68.7423,68.6087,68.6621,33205.0
2017-01-26 11:50:00,77.02,77.07,76.99,77.0,37697.0,68.6443,68.6889,68.6176,68.6265,37697.0
2017-01-26 12:00:00,77.0,77.01,76.86,76.94,52337.0,68.6265,68.6354,68.5017,68.573,52337.0
2017-01-26 12:10:00,76.94,76.99,76.91,76.92,30282.0,68.573,68.6176,68.5463,68.5552,30282.0
2017-01-26 12:20:00,76.92,76.93,76.85,76.9,20934.0,68.5552,68.5641,68.4928,68.5374,20934.0
2017-01-26 12:30:00,76.9,76.95,76.9,76.95,29539.0,68.5374,68.5819,68.5374,68.5819,29539.0
2017-01-26 12:40:00,76.95,76.95,76.84,76.89,27686.0,68.5819,68.5819,68.4839,68.5284,27686.0
2017-01-26 12:50:00,76.88,76.97,76.86,76.95,33976.0,68.5195,68.5997,68.5017,68.5819,33976.0
2017-01-26 13:00:00,76.95,76.95,76.85,76.85,31907.0,68.5819,68.5819,68.4928,68.4928,31907.0
2017-01-26 13:10:00,76.86,76.86,76.78,76.78,50942.0,68.5017,68.5017,68.4304,68.4304,50942.0
2017-01-26 13:20:00,76.78,76.8,76.76,76.78,69372.0,68.4304,68.4482,68.4126,68.4304,69372.0
2017-01-26 13:30:00,76.78,76.79,76.66,76.67,104867.0,68.4304,68.4393,68.3235,68.3324,104867.0
2017-01-26 13:40:00,76.67,76.78,76.67,76.73,46296.0,68.3324,68.4304,68.3324,68.3858,46296.0
2017-01-26 13:50:00,76.73,76.73,76.63,76.64,74241.0,68.3858,68.3858,68.2967,68.3056,74241.0
2017-01-26 14:00:00,76.64,76.78,76.64,76.77,56650.0,68.3056,68.4304,68.3056,68.4215,56650.0
2017-01-26 14:10:00,76.77,76.8,76.76,76.79,40117.0,68.4215,68.4482,68.4126,68.4393,40117.0
2017-01-26 14:20:00,76.79,76.88,76.78,76.88,59057.0,68.4393,68.5195,68.4304,68.5195,59057.0
2017-01-26 14:30:00,76.88,76.9,76.82,76.84,97989.0,68.5195,68.5374,68.4661,68.4839,97989.0
2017-01-26 14:40:00,76.85,76.88,76.81,76.87,48293.0,68.4928,68.5195,68.4571,68.5106,48293.0
2017-01-26 14:50:00,76.86,76.89,76.83,76.85,56554.0,68.5017,68.5284,68.475,68.4928,56554.0
2017-01-26 15:00:00,76.85,76.88,76.83,76.84,47929.0,68.4928,68.5195,68.475,68.4839,47929.0
2017-01-26 15:10:00,76.85,76.9,76.83,76.88,59253.0,68.4928,68.5374,68.475,68.5195,59253.0
2017-01-26 15:20:00,76.89,76.94,76.85,76.91,78568.0,68.5284,68.573,68.4928,68.5463,78568.0
2017-01-26 15:30:00,76.92,76.95,76.88,76.88,90640.0,68.5552,68.5819,68.5195,68.5195,90640.0
2017-01-26 15:40:00,76.88,76.97,76.8,76.94,150905.0,68.5195,68.5997,68.4482,68.573,150905.0
2017-01-26 15:50:00,76.93,77.0,76.88,76.92,282604.0,68.5641,68.6265,68.5195,68.5552,282604.0
2017-01-27 09:30:00,77.0,77.3,76.65,76.75,138438.0,68.6265,68.8939,68.3145,68.4037,138438.0
2017-01-27 09:40:00,76.74,76.79,76.56,76.58,68936.0,68.3948,68.4393,68.2343,68.2522,68936.0
2017-01-27 09:50:00,76.57,76.72,76.54,76.56,79326.0,68.2432,68.3769,68.2165,68.2343,79326.0
2017-01-27 10:00:00,76.56,76.83,76.55,76.68,60462.0,68.2343,68.475,68.2254,68.3413,60462.0
2017-01-27 10:10:00,76.68,76.72,76.56,76.59,70248.0,68.3413,68.3769,68.2343,68.2611,70248.0
2017-01-27 10:20:00,76.59,76.66,76.55,76.57,37580.0,68.2611,68.3235,68.2254,68.2432,37580.0
2017-01-27 10:30:00,76.58,76.75,76.57,76.66,54743.0,68.2522,68.4037,68.2432,68.3235,54743.0
2017-01-27 10:40:00,76.64,76.72,76.58,76.7,88203.0,68.3056,68.3769,68.2522,68.3591,88203.0
2017-01-27 10:50:00,76.71,76.83,76.69,76.71,74477.0,68.368,68.475,68.3502,68.368,74477.0
2017-01-27 11:00:00,76.71,76.84,76.7,76.83,51736.0,68.368,68.4839,68.3591,68.475,51736.0
2017-01-27 11:10:00,76.83,76.89,76.83,76.85,59857.0,68.475,68.5284,68.475,68.4928,59857.0
2017-01-27 11:20:00,76.86,76.87,76.78,76.82,69558.0,68.5017,68.5106,68.4304,68.4661,69558.0
2017-01-27 11:30:00,76.81,76.88,76.76,76.87,60458.0,68.4571,68.5195,68.4126,68.5106,60458.0
2017-01-27 11:40:00,76.87,76.96,76.87,76.9,55726.0,68.5106,68.5908,68.5106,68.5374,55726.0
2017-01-27 11:50:00,76.9,77.02,76.88,77.0,66298.0,68.5374,68.6443,68.5195,68.6265,66298.0
2017-01-27 12:00:00,77.0,77.01,76.92,76.92,36309.0,68.6265,68.6354,68.5552,68.5552,36309.0
2017-01-27 12:10:00,76.92,76.94,76.82,76.82,59688.0,68.5552,68.573,68.4661,68.4661,59688.0
2017-01-27 12:20:00,76.81,76.83,76.75,76.78,54789.0,68.4571,68.475,68.4037,68.4304,54789.0
2017-01-27 12:30:00,76.79,76.8,76.72,76.73,37218.0,68.4393,68.4482,68.3769,68.3858,37218.0
2017-01-27 12:40:00,76.73,76.75,76.68,76.75,119698.0,68.3858,68.4037,68.3413,68.4037,119698.0
2017-01-27 12:50:00,76.75,76.86,76.72,76.85,61464.0,68.4037,68.5017,68.3769,68.4928,61464.0
2017-01-27 13:00:00,76.85,76.87,76.79,76.82,66887.0,68.4928,68.5106,68.4393,68.4661,66887.0
2017-01-27 13:10:00,76.82,76.82,76.78,76.78,49966.0,68.4661,68.4661,68.4304,68.4304,49966.0
2017-01-27 13:20:00,76.77,76.8,76.76,76.8,53006.0,68.4215,68.4482,68.4126,68.4482,53006.0
2017-01-27 13:30:00,76.8,76.87,76.79,76.82,51015.0,68.4482,68.5106,68.4393,68.4661,51015.0
2017-01-27 13:40:00,76.83,76.83,76.68,76.7,95772.0,68.475,68.475,68.3413,68.3591,95772.0
2017-01-27 13:50:00,76.7,76.71,76.62,76.66,48983.0,68.3591,68.368,68.2878,68.3235,48983.0
2017-01-27 14:00:00,76.66,76.82,76.64,76.8,79381.0,68.3235,68.4661,68.3056,68.4482,79381.0
2017-01-27 14:10:00,76.81,76.83,76.74,76.78,58344.0,68.4571,68.475,68.3948,68.4304,58344.0
2017-01-27 14:20:00,76.79,76.8,76.73,76.79,51967.0,68.4393,68.4482,68.3858,68.4393,51967.0
2017-01-27 14:30:00,76.8,76.82,76.73,76.73,71562.0,68.4482,68.4661,68.3858,68.3858,71562.0
2017-01-27 14:40:00,76.73,76.75,76.71,76.73,57988.0,68.3858,68.4037,68.368,68.3858,57988.0
2017-01-27 14:50:00,76.73,76.74,76.69,76.73,57789.0,68.3858,68.3948,68.3502,68.3858,57789.0
2017-01-27 15:00:00,76.73,76.82,76.71,76.78,100932.0,68.3858,68.4661,68.368,68.4304,100932.0
2017-01-27 15:10:00,76.78,76.8,76.74,76.79,93283.0,68.4304,68.4482,68.3948,68.4393,93283.0
2017-01-27 15:20:00,76.8,76.8,76.69,76.73,95985.0,68.4482,68.4482,68.3502,68.3858,95985.0
2017-01-27 15:30:00,76.72,76.78,76.72,76.78,105282.0,68.3769,68.4304,68.3769,68.4304,105282.0
2017-01-27 15:40:00,76.77,76.84,76.72,76.84,143497.0,68.4215,68.4839,68.3769,68.4839,143497.0
2017-01-27 15:50:00,76.84,76.85,76.77,76.84,271847.0,68.4839,68.4928,68.4215,68.4839,271847.0
2017-01-30 09:30:00,76.83,77.24,76.78,77.03,246919.0,68.475,68.8404,68.4304,68.6532,246919.0
2017-01-30 09:40:00,77.02,77.27,76.61,76.87,239440.0,68.6443,68.8671,68.2789,68.5106,239440.0
2017-01-30 09:50:00,76.89,77.07,76.86,76.87,115602.0,68.5284,68.6889,68.5017,68.5106,115602.0
2017-01-30 10:00:00,76.87,76.88,76.71,76.78,143621.0,68.5106,68.5195,68.368,68.4304,143621.0
2017-01-30 10:10:00,76.78,76.83,76.54,76.56,130086.0,68.4304,68.475,68.2165,68.2343,130086.0
2017-01-30 10:20:00,76.57,76.77,76.57,76.72,79545.0,68.2432,68.4215,68.2432,68.3769,79545.0
2017-01-30 10:30:00,76.72,76.76,76.63,76.68,86700.0,68.3769,68.4126,68.2967,68.3413,86700.0
2017-01-30 10:40:00,76.68,76.73,76.58,76.65,130156.0,68.3413,68.3858,68.2522,68.3145,130156.0
2017-01-30 10:50:00,76.65,76.7,76.54,76.7,151666.0,68.3145,68.3591,68.2165,68.3591,151666.0
2017-01-30 11:00:00,76.69,76.79,76.66,76.76,154457.0,68.3502,68.4393,68.3235,68.4126,154457.0
2017-01-30 11:10:00,76.75,76.83,76.72,76.79,78668.0,68.4037,68.475,68.3769,68.4393,78668.0
2017-01-30 11:20:00,76.79,76.81,76.71,76.73,67335.0,68.4393,68.4571,68.368,68.3858,67335.0
2017-01-30 11:30:00,76.73,76.84,76.69,76.84,88195.0,68.3858,68.4839,68.3502,68.4839,88195.0
2017-01-30 11:40:00,76.83,76.93,76.81,76.91,51449.0,68.475,68.5641,68.4571,68.5463,51449.0
2017-01-30 11:50:00,76.91,76.95,76.75,76.87,190534.0,68.5463,68.5819,68.4037,68.5106,190534.0
2017-01-30 12:00:00,76.87,76.93,76.8,76.89,104566.0,68.5106,68.5641,68.4482,68.5284,104566.0
2017-01-30 12:10:00,76.89,76.93,76.81,76.91,47644.0,68.5284,68.5641,68.4571,68.5463,47644.0
2017-01-30 12:20:00,76.91,76.93,76.81,76.88,72005.0,68.5463,68.5641,68.4571,68.5195,72005.0
2017-01-30 12:30:00,76.88,76.9,76.79,76.87,59823.0,68.5195,68.5374,68.4393,68.5106,59823.0
2017-01-30 12:40:00,76.88,76.88,76.81,76.88,197964.0,68.5195,68.5195,68.4571,68.5195,197964.0
2017-01-30 12:50:00,76.88,76.95,76.82,76.92,163875.0,68.5195,68.5819,68.4661,68.5552,163875.0
2017-01-30 13:00:00,76.93,77.06,76.91,77.05,230000.0,68.5641,68.68,68.5463,68.671,230000.0
2017-01-30 13:10:00,77.03,77.09,77.0,77.01,88288.0,68.6532,68.7067,68.6265,68.6354,88288.0
2017-01-30 13:20:00,77.01,77.05,76.99,77.05,38110.0,68.6354,68.671,68.6176,68.671,38110.0
2017-01-30 13:30:00,77.05,77.05,76.98,77.0,66077.0,68.671,68.671,68.6087,68.6265,66077.0
2017-01-30 13:40:00,76.99,77.05,76.96,76.99,70747.0,68.6176,68.671,68.5908,68.6176,70747.0
2017-01-30 13:50:00,76.99,76.99,76.93,76.97,40831.0,68.6176,68.6176,68.5641,68.5997,40831.0
2017-01-30 14:00:00,76.98,77.08,76.93,77.04,87354.0,68.6087,68.6978,68.5641,68.6621,87354.0
2017-01-30 14:10:00,77.03,77.04,76.98,77.04,78074.0,68.6532,68.6621,68.6087,68.6621,78074.0
2017-01-30 14:20:00,77.05,77.19,77.04,77.16,80953.0,68.671,68.7958,68.6621,68.7691,80953.0
2017-01-30 14:30:00,77.16,77.25,77.15,77.2,59275.0,68.7691,68.8493,68.7602,68.8047,59275.0
2017-01-30 14:40:00,77.2,77.21,77.12,77.12,67718.0,68.8047,68.8136,68.7334,68.7334,67718.0
2017-01-30 14:50:00,77.13,77.25,77.1,77.23,115858.0,68.7423,68.8493,68.7156,68.8315,115858.0
2017-01-30 15:00:00,77.23,77.23,77.02,77.07,164079.0,68.8315,68.8315,68.6443,68.6889,164079.0
2017-01-30 15:10:00,77.06,77.1,77.01,77.09,127168.0,68.68,68.7156,68.6354,68.7067,127168.0
2017-01-30 15:20:00,77.09,77.14,77.09,77.12,134603.0,68.7067,68.7513,68.7067,68.7334,134603.0
2017-01-30 15:30:00,77.12,77.19,77.12,77.12,132194.0,68.7334,68.7958,68.7334,68.7334,132194.0
2017-01-30 15:40:00,77.12,77.24,77.06,77.19,168475.0,68.7334,68.8404,68.68,68.7958,168475.0
2017-01-30 15:50:00,77.19,77.32,77.18,77.27,280454.0,68.7958,68.9117,68.7869,68.8671,280454.0
2017-01-31 09:30:00,76.86,77.25,76.86,77.07,152824.0,68.5017,68.8493,68.5017,68.6889,152824.0
2017-01-31 09:40:00,77.08,77.08,76.78,76.83,88625.0,68.6978,68.6978,68.4304,68.475,88625.0
2017-01-31 09:50:00,76.81,76.82,76.58,76.6,147740.0,68.4571,68.4661,68.2522,68.27,147740.0
2017-01-31 10:00:00,76.59,76.61,76.31,76.48,105483.0,68.2611,68.2789,68.0115,68.163,105483.0
2017-01-31 10:10:00,76.47,76.5,76.2,76.2,182085.0,68.1541,68.1809,67.9135,67.9135,182085.0
2017-01-31 10:20:00,76.2,76.46,76.2,76.32,141164.0,67.9135,68.1452,67.9135,68.0204,141164.0
2017-01-31 10:30:00,76.33,76.62,76.32,76.45,120000.0,68.0293,68.2878,68.0204,68.1363,120000.0
2017-01-31 10:40:00,76.45,76.46,76.28,76.37,112288.0,68.1363,68.1452,67.9848,68.065,112288.0
2017-01-31 10:50:00,76.37,76.52,76.37,76.48,74323.0,68.065,68.1987,68.065,68.163,74323.0
2017-01-31 11:00:00,76.48,76.55,76.47,76.5,70738.0,68.163,68.2254,68.1541,68.1809,70738.0
2017-01-31 11:10:00,76.49,76.57,76.49,76.51,56416.0,68.1719,68.2432,68.1719,68.1898,56416.0
2017-01-31 11:20:00,76.51,76.53,76.34,76.34,72041.0,68.1898,68.2076,68.0383,68.0383,72041.0
2017-01-31 11:30:00,76.34,76.36,76.16,76.26,55497.0,68.0383,68.0561,67.8778,67.967,55497.0
2017-01-31 11:40:00,76.26,76.3,76.15,76.16,58551.0,67.967,68.0026,67.8689,67.8778,58551.0
2017-01-31 11:50:00,76.16,76.17,76.0,76.03,132822.0,67.8778,67.8867,67.7352,67.762,132822.0
2017-01-31 12:00:00,76.04,76.18,76.03,76.18,48940.0,67.7709,67.8957,67.762,67.8957,48940.0
2017-01-31 12:10:00,76.17,76.24,76.17,76.21,58116.0,67.8867,67.9491,67.8867,67.9224,58116.0
2017-01-31 12:20:00,76.21,76.25,76.17,76.17,73311.0,67.9224,67.958,67.8867,67.8867,73311.0
2017-01-31 12:30:00,76.16,76.18,76.08,76.11,47934.0,67.8778,67.8957,67.8065,67.8333,47934.0
2017-01-31 12:40:00,76.11,76.15,76.09,76.1,68537.0,67.8333,67.8689,67.8154,67.8244,68537.0
2017-01-31 12:50:00,76.1,76.13,76.08,76.13,44084.0,67.8244,67.8511,67.8065,67.8511,44084.0
2017-01-31 13:00:00,76.13,76.14,76.09,76.13,34796.0,67.8511,67.86,67.8154,67.8511,34796.0
2017-01-31 13:10:00,76.13,76.13,76.01,76.03,74034.0,67.8511,67.8511,67.7441,67.762,74034.0
2017-01-31 13:20:00,76.03,76.16,76.02,76.16,61909.0,67.762,67.8778,67.7531,67.8778,61909.0
2017-01-31 13:30:00,76.16,76.19,76.13,76.14,50602.0,67.8778,67.9046,67.8511,67.86,50602.0
2017-01-31 13:40:00,76.14,76.17,76.03,76.04,55691.0,67.86,67.8867,67.762,67.7709,55691.0
2017-01-31 13:50:00,76.04,76.06,75.97,76.02,85627.0,67.7709,67.7887,67.7085,67.7531,85627.0
2017-01-31 14:00:00,76.02,76.05,75.97,76.01,56908.0,67.7531,67.7798,67.7085,67.7441,56908.0
2017-01-31 14:10:00,76.01,76.09,76.01,76.05,75620.0,67.7441,67.8154,67.7441,67.7798,75620.0
2017-01-31 14:20:00,76.04,76.12,76.04,76.06,68048.0,67.7709,67.8422,67.7709,67.7887,68048.0
2017-01-31 14:30:00,76.06,76.07,75.97,76.02,88035.0,67.7887,67.7976,67.7085,67.7531,88035.0
2017-01-31 14:40:00,76.03,76.12,75.98,76.12,75603.0,67.762,67.8422,67.7174,67.8422,75603.0
2017-01-31 14:50:00,76.12,76.2,76.12,76.17,77047.0,67.8422,67.9135,67.8422,67.8867,77047.0
2017-01-31 15:00:00,76.18,76.25,76.18,76.19,72400.0,67.8957,67.958,67.8957,67.9046,72400.0
2017-01-31 15:10:00,76.19,76.27,76.16,76.18,119345.0,67.9046,67.9759,67.8778,67.8957,119345.0
2017-01-31 15:20:00,76.18,76.31,76.15,76.23,95090.0,67.8957,68.0115,67.8689,67.9402,95090.0
2017-01-31 15:30:00,76.23,76.33,76.23,76.32,93678.0,67.9402,68.0293,67.9402,68.0204,93678.0
2017-01-31 15:40:00,76.31,76.36,76.27,76.27,148631.0,68.0115,68.0561,67.9759,67.9759,148631.0
2017-01-31 15:50:00,76.27,76.4,76.22,76.38,376331.0,67.9759,68.0917,67.9313,68.0739,376331.0
2017-02-01 09:30:00,76.84,77.44,76.84,77.37,167143.0,68.4839,69.0186,68.4839,68.9562,167143.0
2017-02-01 09:40:00,77.37,77.44,77.07,77.11,60802.0,68.9562,69.0186,68.6889,68.7245,60802.0
2017-02-01 09:50:00,77.14,77.15,76.87,76.91,60611.0,68.7513,68.7602,68.5106,68.5463,60611.0
2017-02-01 10:00:00,76.94,77.13,76.82,76.93,121977.0,68.573,68.7423,68.4661,68.5641,121977.0
2017-02-01 10:10:00,76.94,77.02,76.92,76.98,146939.0,68.573,68.6443,68.5552,68.6087,146939.0
2017-02-01 10:20:00,77.0,77.05,76.97,77.04,82782.0,68.6265,68.671,68.5997,68.6621,82782.0
2017-02-01 10:30:00,77.03,77.09,76.62,76.7,247980.0,68.6532,68.7067,68.2878,68.3591,247980.0
2017-02-01 10:40:00,76.69,76.89,76.69,76.88,77406.0,68.3502,68.5284,68.3502,68.5195,77406.0
2017-02-01 10:50:00,76.89,76.92,76.73,76.79,59866.0,68.5284,68.5552,68.3858,68.4393,59866.0
2017-02-01 11:00:00,76.81,76.98,76.8,76.96,127727.0,68.4571,68.6087,68.4482,68.5908,127727.0
2017-02-01 11:10:00,76.96,76.99,76.89,76.96,60147.0,68.5908,68.6176,68.5284,68.5908,60147.0
2017-02-01 11:20:00,76.96,77.01,76.88,76.92,63502.0,68.5908,68.6354,68.5195,68.5552,63502.0
2017-02-01 11:30:00,76.93,77.17,76.93,77.14,140889.0,68.5641,68.778,68.5641,68.7513,140889.0
2017-02-01 11:40:00,77.15,77.19,76.97,77.02,94036.0,68.7602,68.7958,68.5997,68.6443,94036.0
2017-02-01 11:50:00,77.02,77.17,76.97,77.15,61929.0,68.6443,68.778,68.5997,68.7602,61929.0
2017-02-01 12:00:00,77.15,77.2,77.11,77.14,40802.0,68.7602,68.8047,68.7245,68.7513,40802.0
2017-02-01 12:10:00,77.13,77.19,76.99,77.04,41674.0,68.7423,68.7958,68.6176,68.6621,41674.0
2017-02-01 12:20:00,77.05,77.1,76.96,77.08,30311.0,68.671,68.7156,68.5908,68.6978,30311.0
2017-02-01 12:30:00,77.08,77.12,77.03,77.07,33081.0,68.6978,68.7334,68.6532,68.6889,33081.0
2017-02-01 12:40:00,77.06,77.14,77.06,77.12,29393.0,68.68,68.7513,68.68,68.7334,29393.0
2017-02-01 12:50:00,77.11,77.14,77.0,77.03,27122.0,68.7245,68.7513,68.6265,68.6532,27122.0
2017-02-01 13:00:00,77.02,77.13,77.02,77.12,35874.0,68.6443,68.7423,68.6443,68.7334,35874.0
2017-02-01 13:10:00,77.11,77.13,76.96,76.98,25582.0,68.7245,68.7423,68.5908,68.6087,25582.0
2017-02-01 13:20:00,76.98,76.99,76.89,76.89,28695.0,68.6087,68.6176,68.5284,68.5284,28695.0
2017-02-01 13:30:00,76.89,76.95,76.88,76.91,30629.0,68.5284,68.5819,68.5195,68.5463,30629.0
2017-02-01 13:40:00,76.91,76.97,76.86,76.86,53995.0,68.5463,68.5997,68.5017,68.5017,53995.0
2017-02-01 13:50:00,76.86,76.93,76.76,76.77,61671.0,68.5017,68.5641,68.4126,68.4215,61671.0
2017-02-01 14:00:00,76.77,76.93,76.58,76.83,98857.0,68.4215,68.5641,68.2522,68.475,98857.0
2017-02-01 14:10:00,76.85,77.04,76.85,77.01,64405.0,68.4928,68.6621,68.4928,68.6354,64405.0
2017-02-01 14:20:00,77.02,77.04,76.87,76.95,52751.0,68.6443,68.6621,68.5106,68.5819,52751.0
2017-02-01 14:30:00,76.95,76.95,76.72,76.84,66207.0,68.5819,68.5819,68.3769,68.4839,66207.0
2017-02-01 14:40:00,76.84,76.84,76.74,76.78,73560.0,68.4839,68.4839,68.3948,68.4304,73560.0
2017-02-01 14:50:00,76.78,76.81,76.66,76.81,94725.0,68.4304,68.4571,68.3235,68.4571,94725.0
2017-02-01 15:00:00,76.81,76.9,76.78,76.82,60059.0,68.4571,68.5374,68.4304,68.4661,60059.0
2017-02-01 15:10:00,76.81,76.87,76.74,76.8,98765.0,68.4571,68.5106,68.3948,68.4482,98765.0
2017-02-01 15:20:00,76.81,76.86,76.7,76.7,175620.0,68.4571,68.5017,68.3591,68.3591,175620.0
2017-02-01 15:30:00,76.72,76.91,76.7,76.91,112922.0,68.3769,68.5463,68.3591,68.5463,112922.0
2017-02-01 15:40:00,76.91,76.96,76.83,76.85,132825.0,68.5463,68.5908,68.475,68.4928,132825.0
2017-02-01 15:50:00,76.85,76.89,76.72,76.76,158408.0,68.4928,68.5284,68.3769,68.4126,158408.0
2017-02-02 09:30:00,76.23,76.42,76.06,76.32,135057.0,67.9402,68.1096,67.7887,68.0204,135057.0
2017-02-02 09:40:00,76.3,76.5,76.3,76.49,94477.0,68.0026,68.1809,68.0026,68.1719,94477.0
2017-02-02 09:50:00,76.48,76.52,76.43,76.48,73837.0,68.163,68.1987,68.1185,68.163,73837.0
2017-02-02 10:00:00,76.48,76.55,76.47,76.48,76420.0,68.163,68.2254,68.1541,68.163,76420.0
2017-02-02 10:10:00,76.48,76.59,76.46,76.52,87169.0,68.163,68.2611,68.1452,68.1987,87169.0
2017-02-02 10:20:00,76.52,76.53,76.43,76.5,38312.0,68.1987,68.2076,68.1185,68.1809,38312.0
2017-02-02 10:30:00,76.51,76.55,76.47,76.53,45588.0,68.1898,68.2254,68.1541,68.2076,45588.0
2017-02-02 10:40:00,76.54,76.66,76.52,76.66,71797.0,68.2165,68.3235,68.1987,68.3235,71797.0
2017-02-02 10:50:00,76.65,76.79,76.65,76.78,68197.0,68.3145,68.4393,68.3145,68.4304,68197.0
2017-02-02 11:00:00,76.79,76.81,76.66,76.7,38802.0,68.4393,68.4571,68.3235,68.3591,38802.0
2017-02-02 11:10:00,76.7,76.77,76.7,76.7,30339.0,68.3591,68.4215,68.3591,68.3591,30339.0
2017-02-02 11:20:00,76.71,76.74,76.62,76.62,32289.0,68.368,68.3948,68.2878,68.2878,32289.0
2017-02-02 11:30:00,76.6,76.63,76.53,76.61,29085.0,68.27,68.2967,68.2076,68.2789,29085.0
2017-02-02 11:40:00,76.62,76.65,76.52,76.52,32281.0,68.2878,68.3145,68.1987,68.1987,32281.0
2017-02-02 11:50:00,76.5,76.5,76.39,76.45,68361.0,68.1809,68.1809,68.0828,68.1363,68361.0
2017-02-02 12:00:00,76.45,76.54,76.39,76.52,28203.0,68.1363,68.2165,68.0828,68.1987,28203.0
2017-02-02 12:10:00,76.51,76.56,76.49,76.56,41549.0,68.1898,68.2343,68.1719,68.2343,41549.0
2017-02-02 12:20:00,76.56,76.68,76.56,76.67,82115.0,68.2343,68.3413,68.2343,68.3324,82115.0
2017-02-02 12:30:00,76.67,76.76,76.67,76.74,38629.0,68.3324,68.4126,68.3324,68.3948,38629.0
2017-02-02 12:40:00,76.74,76.84,76.73,76.79,32350.0,68.3948,68.4839,68.3858,68.4393,32350.0
2017-02-02 12:50:00,76.79,76.89,76.74,76.88,61821.0,68.4393,68.5284,68.3948,68.5195,61821.0
2017-02-02 13:00:00,76.88,76.89,76.77,76.83,26616.0,68.5195,68.5284,68.4215,68.475,26616.0
2017-02-02 13:10:00,76.82,76.83,76.63,76.63,20179.0,68.4661,68.475,68.2967,68.2967,20179.0
2017-02-02 13:20:00,76.63,76.65,76.55,76.55,40149.0,68.2967,68.3145,68.2254,68.2254,40149.0
2017-02-02 13:30:00,76.55,76.56,76.46,76.46,38541.0,68.2254,68.2343,68.1452,68.1452,38541.0
2017-02-02 13:40:00,76.48,76.63,76.47,76.58,66699.0,68.163,68.2967,68.1541,68.2522,66699.0
2017-02-02 13:50:00,76.58,76.65,76.57,76.59,104480.0,68.2522,68.3145,68.2432,68.2611,104480.0
2017-02-02 14:00:00,76.59,76.6,76.54,76.54,51317.0,68.2611,68.27,68.2165,68.2165,51317.0
2017-02-02 14:10:00,76.55,76.56,76.41,76.42,54875.0,68.2254,68.2343,68.1006,68.1096,54875.0
2017-02-02 14:20:00,76.42,76.42,76.34,76.35,52170.0,68.1096,68.1096,68.0383,68.0472,52170.0
2017-02-02 14:30:00,76.34,76.35,76.23,76.28,74508.0,68.0383,68.0472,67.9402,67.9848,74508.0
2017-02-02 14:40:00,76.28,76.31,76.22,76.31,103393.0,67.9848,68.0115,67.9313,68.0115,103393.0
2017-02-02 14:50:00,76.31,76.35,76.25,76.34,55945.0,68.0115,68.0472,67.958,68.0383,55945.0
2017-02-02 15:00:00,76.34,76.42,76.33,76.42,74541.0,68.0383,68.1096,68.0293,68.1096,74541.0
2017-02-02 15:10:00,76.42,76.52,76.41,76.52,60236.0,68.1096,68.1987,68.1006,68.1987,60236.0
2017-02-02 15:20:00,76.52,76.58,76.5,76.57,76056.0,68.1987,68.2522,68.1809,68.2432,76056.0
2017-02-02 15:30:00,76.58,76.61,76.49,76.49,86577.0,68.2522,68.2789,68.1719,68.1719,86577.0
2017-02-02 15:40:00,76.5,76.52,76.46,76.52,151829.0,68.1809,68.1987,68.1452,68.1987,151829.0
2017-02-02 15:50:00,76.51,76.54,76.47,76.51,281261.0,68.1898,68.2165,68.1541,68.1898,281261.0
2017-02-03 09:30:00,76.97,77.35,76.91,77.26,164390.0,68.5997,68.9384,68.5463,68.8582,164390.0
2017-02-03 09:40:00,77.27,77.37,77.12,77.37,65371.0,68.8671,68.9562,68.7334,68.9562,65371.0
2017-02-03 09:50:00,77.37,77.68,77.36,77.63,158395.0,68.9562,69.2325,68.9473,69.188,158395.0
2017-02-03 10:00:00,77.63,77.78,77.56,77.65,119379.0,69.188,69.3217,69.1256,69.2058,119379.0
2017-02-03 10:10:00,77.66,77.83,77.6,77.81,139274.0,69.2147,69.3662,69.1612,69.3484,139274.0
2017-02-03 10:20:00,77.82,77.97,77.8,77.9,78916.0,69.3573,69.491,69.3395,69.4286,78916.0
2017-02-03 10:30:00,77.91,78.0,77.9,77.98,83237.0,69.4375,69.5177,69.4286,69.4999,83237.0
2017-02-03 10:40:00,77.98,78.24,77.95,78.23,148921.0,69.4999,69.7316,69.4732,69.7227,148921.0
2017-02-03 10:50:00,78.23,78.23,78.05,78.07,81186.0,69.7227,69.7227,69.5623,69.5801,81186.0
2017-02-03 11:00:00,78.08,78.34,78.06,78.26,86496.0,69.589,69.8208,69.5712,69.7495,86496.0
2017-02-03 11:10:00,78.27,78.42,78.24,78.34,152754.0,69.7584,69.8921,69.7316,69.8208,152754.0
2017-02-03 11:20:00,78.34,78.34,78.14,78.28,103776.0,69.8208,69.8208,69.6425,69.7673,103776.0
2017-02-03 11:30:00,78.28,78.3,78.17,78.23,79360.0,69.7673,69.7851,69.6692,69.7227,79360.0
2017-02-03 11:40:00,78.23,78.25,78.13,78.2,57482.0,69.7227,69.7405,69.6336,69.696,57482.0
2017-02-03 11:50:00,78.21,78.21,78.07,78.09,49190.0,69.7049,69.7049,69.5801,69.5979,49190.0
2017-02-03 12:00:00,78.1,78.21,78.06,78.12,57493.0,69.6069,69.7049,69.5712,69.6247,57493.0
2017-02-03 12:10:00,78.13,78.14,78.07,78.11,40185.0,69.6336,69.6425,69.5801,69.6158,40185.0
2017-02-03 12:20:00,78.11,78.18,78.06,78.07,30989.0,69.6158,69.6782,69.5712,69.5801,30989.0
2017-02-03 12:30:00,78.07,78.12,78.05,78.09,22919.0,69.5801,69.6247,69.5623,69.5979,22919.0
2017-02-03 12:40:00,78.09,78.09,78.03,78.08,31650.0,69.5979,69.5979,69.5445,69.589,31650.0
2017-02-03 12:50:00,78.08,78.19,78.07,78.19,60756.0,69.589,69.6871,69.5801,69.6871,60756.0
2017-02-03 13:00:00,78.18,78.25,78.16,78.22,63821.0,69.6782,69.7405,69.6603,69.7138,63821.0
2017-02-03 13:10:00,78.22,78.31,78.22,78.29,42257.0,69.7138,69.794,69.7138,69.7762,42257.0
2017-02-03 13:20:00,78.29,78.3,78.16,78.2,37677.0,69.7762,69.7851,69.6603,69.696,37677.0
2017-02-03 13:30:00,78.2,78.2,78.12,78.16,28427.0,69.696,69.696,69.6247,69.6603,28427.0
2017-02-03 13:40:00,78.16,78.2,78.11,78.17,355635.0,69.6603,69.696,69.6158,69.6692,355635.0
2017-02-03 13:50:00,78.18,78.22,78.13,78.15,38721.0,69.6782,69.7138,69.6336,69.6514,38721.0
2017-02-03 14:00:00,78.16,78.19,78.11,78.12,36017.0,69.6603,69.6871,69.6158,69.6247,36017.0
2017-02-03 14:10:00,78.13,78.17,78.08,78.08,56726.0,69.6336,69.6692,69.589,69.589,56726.0
2017-02-03 14:20:00,78.08,78.14,78.07,78.12,59369.0,69.589,69.6425,69.5801,69.6247,59369.0
2017-02-03 14:30:00,78.12,78.13,78.03,78.04,76246.0,69.6247,69.6336,69.5445,69.5534,76246.0
2017-02-03 14:40:00,78.05,78.1,78.04,78.09,56133.0,69.5623,69.6069,69.5534,69.5979,56133.0
2017-02-03 14:50:00,78.09,78.09,78.02,78.06,85710.0,69.5979,69.5979,69.5356,69.5712,85710.0
2017-02-03 15:00:00,78.06,78.13,78.0,78.1,83560.0,69.5712,69.6336,69.5177,69.6069,83560.0
2017-02-03 15:10:00,78.11,78.11,78.03,78.06,80688.0,69.6158,69.6158,69.5445,69.5712,80688.0
2017-02-03 15:20:00,78.06,78.08,78.01,78.05,62596.0,69.5712,69.589,69.5266,69.5623,62596.0
2017-02-03 15:30:00,78.05,78.14,78.04,78.09,94064.0,69.5623,69.6425,69.5534,69.5979,94064.0
2017-02-03 15:40:00,78.09,78.16,78.06,78.13,165015.0,69.5979,69.6603,69.5712,69.6336,165015.0
2017-02-03 15:50:00,78.13,78.13,77.98,78.03,423228.0,69.6336,69.6336,69.4999,69.5445,423228.0
2017-02-06 09:30:00,77.7,77.73,77.5,77.73,141256.0,69.2504,69.2771,69.0721,69.2771,141256.0
2017-02-06 09:40:00,77.74,77.98,77.69,77.95,83643.0,69.286,69.4999,69.2414,69.4732,83643.0
2017-02-06 09:50:00,77.95,78.31,77.94,78.17,118430.0,69.4732,69.794,69.4643,69.6692,118430.0
2017-02-06 10:00:00,78.18,78.27,78.1,78.16,160842.0,69.6782,69.7584,69.6069,69.6603,160842.0
2017-02-06 10:10:00,78.17,78.41,78.17,78.38,92971.0,69.6692,69.8831,69.6692,69.8564,92971.0
2017-02-06 10:20:00,78.38,78.39,78.25,78.27,97371.0,69.8564,69.8653,69.7405,69.7584,97371.0
2017-02-06 10:30:00,78.27,78.28,78.01,78.03,119331.0,69.7584,69.7673,69.5266,69.5445,119331.0
2017-02-06 10:40:00,78.03,78.2,77.98,78.03,87813.0,69.5445,69.696,69.4999,69.5445,87813.0
2017-02-06 10:50:00,78.04,78.08,77.8,77.83,197530.0,69.5534,69.589,69.3395,69.3662,197530.0
2017-02-06 11:00:00,77.82,77.82,77.73,77.77,151515.0,69.3573,69.3573,69.2771,69.3127,151515.0
2017-02-06 11:10:00,77.77,77.78,77.72,77.77,114540.0,69.3127,69.3217,69.2682,69.3127,114540.0
2017-02-06 11:20:00,77.77,77.79,77.74,77.76,101122.0,69.3127,69.3306,69.286,69.3038,101122.0
2017-02-06 11:30:00,77.76,77.83,77.65,77.82,192884.0,69.3038,69.3662,69.2058,69.3573,192884.0
2017-02-06 11:40:00,77.82,77.86,77.76,77.8,32819.0,69.3573,69.393,69.3038,69.3395,32819.0
2017-02-06 11:50:00,77.79,77.8,77.66,77.66,43590.0,69.3306,69.3395,69.2147,69.2147,43590.0
2017-02-06 12:00:00,77.66,77.72,77.62,77.72,50688.0,69.2147,69.2682,69.1791,69.2682,50688.0
2017-02-06 12:10:00,77.75,77.8,77.71,77.74,31938.0,69.2949,69.3395,69.2593,69.286,31938.0
2017-02-06 12:20:00,77.73,77.75,77.68,77.75,13141.0,69.2771,69.2949,69.2325,69.2949,13141.0
2017-02-06 12:30:00,77.76,77.76,77.66,77.68,15183.0,69.3038,69.3038,69.2147,69.2325,15183.0
2017-02-06 12:40:00,77.67,77.7,77.62,77.68,22485.0,69.2236,69.2504,69.1791,69.2325,22485.0
2017-02-06 12:50:00,77.67,77.73,77.6,77.64,18511.0,69.2236,69.2771,69.1612,69.1969,18511.0
2017-02-06 13:00:00,77.62,77.64,77.53,77.56,32261.0,69.1791,69.1969,69.0988,69.1256,32261.0
2017-02-06 13:10:00,77.56,77.57,77.48,77.51,28196.0,69.1256,69.1345,69.0543,69.081,28196.0
2017-02-06 13:20:00,77.51,77.57,77.5,77.55,26148.0,69.081,69.1345,69.0721,69.1167,26148.0
2017-02-06 13:30:00,77.55,77.62,77.51,77.55,18534.0,69.1167,69.1791,69.081,69.1167,18534.0
2017-02-06 13:40:00,77.56,77.63,77.55,77.63,31191.0,69.1256,69.188,69.1167,69.188,31191.0
2017-02-06 13:50:00,77.64,77.8,77.62,77.79,38406.0,69.1969,69.3395,69.1791,69.3306,38406.0
2017-02-06 14:00:00,77.78,77.8,77.67,77.69,25642.0,69.3217,69.3395,69.2236,69.2414,25642.0
2017-02-06 14:10:00,77.69,77.72,77.67,77.69,20924.0,69.2414,69.2682,69.2236,69.2414,20924.0
2017-02-06 14:20:00,77.68,77.7,77.64,77.67,26686.0,69.2325,69.2504,69.1969,69.2236,26686.0
2017-02-06 14:30:00,77.66,77.71,77.64,77.68,27688.0,69.2147,69.2593,69.1969,69.2325,27688.0
2017-02-06 14:40:00,77.68,77.74,77.64,77.69,34353.0,69.2325,69.286,69.1969,69.2414,34353.0
2017-02-06 14:50:00,77.71,77.78,77.69,77.75,27859.0,69.2593,69.3217,69.2414,69.2949,27859.0
2017-02-06 15:00:00,77.75,77.85,77.74,77.81,56430.0,69.2949,69.384,69.286,69.3484,56430.0
2017-02-06 15:10:00,77.81,77.83,77.75,77.78,35455.0,69.3484,69.3662,69.2949,69.3217,35455.0
2017-02-06 15:20:00,77.78,77.81,77.72,77.74,40360.0,69.3217,69.3484,69.2682,69.286,40360.0
2017-02-06 15:30:00,77.74,77.82,77.73,77.82,45912.0,69.286,69.3573,69.2771,69.3573,45912.0
2017-02-06 15:40:00,77.81,77.82,77.71,77.75,65642.0,69.3484,69.3573,69.2593,69.2949,65642.0
2017-02-06 15:50:00,77.75,77.82,77.73,77.81,141910.0,69.2949,69.3573,69.2771,69.3484,141910.0
2017-02-07 09:30:00,78.06,78.17,77.9,78.14,84710.0,69.5712,69.6692,69.4286,69.6425,84710.0
2017-02-07 09:40:00,78.13,78.37,77.99,78.36,41629.0,69.6336,69.8475,69.5088,69.8386,41629.0
2017-02-07 09:50:00,78.37,78.38,78.04,78.09,31201.0,69.8475,69.8564,69.5534,69.5979,31201.0
2017-02-07 10:00:00,78.1,78.14,78.03,78.08,25034.0,69.6069,69.6425,69.5445,69.589,25034.0
2017-02-07 10:10:00,78.09,78.13,77.99,78.04,57076.0,69.5979,69.6336,69.5088,69.5534,57076.0
2017-02-07 10:20:00,78.02,78.04,77.98,78.0,44891.0,69.5356,69.5534,69.4999,69.5177,44891.0
2017-02-07 10:30:00,78.0,78.0,77.79,77.84,54707.0,69.5177,69.5177,69.3306,69.3751,54707.0
2017-02-07 10:40:00,77.84,77.94,77.82,77.94,31253.0,69.3751,69.4643,69.3573,69.4643,31253.0
2017-02-07 10:50:00,77.95,78.1,77.94,78.1,53542.0,69.4732,69.6069,69.4643,69.6069,53542.0
2017-02-07 11:00:00,78.1,78.16,78.06,78.1,47041.0,69.6069,69.6603,69.5712,69.6069,47041.0
2017-02-07 11:10:00,78.11,78.14,78.07,78.08,59027.0,69.6158,69.6425,69.5801,69.589,59027.0
2017-02-07 11:20:00,78.07,78.07,77.86,77.93,44387.0,69.5801,69.5801,69.393,69.4553,44387.0
2017-02-07 11:30:00,77.93,77.99,77.9,77.99,23927.0,69.4553,69.5088,69.4286,69.5088,23927.0
2017-02-07 11:40:00,77.98,78.01,77.94,78.01,14656.0,69.4999,69.5266,69.4643,69.5266,14656.0
2017-02-07 11:50:00,78.01,78.02,77.96,77.98,14367.0,69.5266,69.5356,69.4821,69.4999,14367.0
2017-02-07 12:00:00,77.98,78.0,77.94,77.96,24286.0,69.4999,69.5177,69.4643,69.4821,24286.0
2017-02-07 12:10:00,77.96,77.97,77.9,77.92,32607.0,69.4821,69.491,69.4286,69.4464,32607.0
2017-02-07 12:20:00,77.91,77.91,77.75,77.77,45161.0,69.4375,69.4375,69.2949,69.3127,45161.0
2017-02-07 12:30:00,77.75,77.84,77.7,77.83,42945.0,69.2949,69.3751,69.2504,69.3662,42945.0
2017-02-07 12:40:00,77.83,77.84,77.66,77.67,43221.0,69.3662,69.3751,69.2147,69.2236,43221.0
2017-02-07 12:50:00,77.66,77.72,77.64,77.67,28089.0,69.2147,69.2682,69.1969,69.2236,28089.0
2017-02-07 13:00:00,77.67,77.68,77.58,77.61,32317.0,69.2236,69.2325,69.1434,69.1701,32317.0
2017-02-07 13:10:00,77.62,77.65,77.53,77.53,47207.0,69.1791,69.2058,69.0988,69.0988,47207.0
2017-02-07 13:20:00,77.53,77.61,77.52,77.59,35477.0,69.0988,69.1701,69.0899,69.1523,35477.0
2017-02-07 13:30:00,77.58,77.64,77.55,77.59,16801.0,69.1434,69.1969,69.1167,69.1523,16801.0
2017-02-07 13:40:00,77.6,77.62,77.56,77.61,17648.0,69.1612,69.1791,69.1256,69.1701,17648.0
2017-02-07 13:50:00,77.62,77.68,77.61,77.65,23439.0,69.1791,69.2325,69.1701,69.2058,23439.0
2017-02-07 14:00:00,77.66,77.7,77.63,77.64,25329.0,69.2147,69.2504,69.188,69.1969,25329.0
2017-02-07 14:10:00,77.64,77.67,77.62,77.66,36517.0,69.1969,69.2236,69.1791,69.2147,36517.0
2017-02-07 14:20:00,77.65,77.7,77.63,77.7,18157.0,69.2058,69.2504,69.188,69.2504,18157.0
2017-02-07 14:30:00,77.7,77.73,77.67,77.67,13540.0,69.2504,69.2771,69.2236,69.2236,13540.0
2017-02-07 14:40:00,77.67,77.71,77.66,77.71,25574.0,69.2236,69.2593,69.2147,69.2593,25574.0
2017-02-07 14:50:00,77.71,77.74,77.69,77.72,21197.0,69.2593,69.286,69.2414,69.2682,21197.0
2017-02-07 15:00:00,77.73,77.81,77.72,77.79,24507.0,69.2771,69.3484,69.2682,69.3306,24507.0
2017-02-07 15:10:00,77.79,77.79,77.72,77.74,21519.0,69.3306,69.3306,69.2682,69.286,21519.0
2017-02-07 15:20:00,77.73,77.76,77.67,77.74,25775.0,69.2771,69.3038,69.2236,69.286,25775.0
2017-02-07 15:30:00,77.73,77.73,77.67,77.72,70233.0,69.2771,69.2771,69.2236,69.2682,70233.0
2017-02-07 15:40:00,77.72,77.76,77.7,77.7,61173.0,69.2682,69.3038,69.2504,69.2504,61173.0
2017-02-07 15:50:00,77.71,77.74,77.68,77.73,141500.0,69.2593,69.286,69.2325,69.2771,141500.0
2017-02-08 09:30:00,77.61,77.61,77.21,77.25,98534.0,69.1701,69.1701,68.8136,68.8493,98534.0
2017-02-08 09:40:00,77.25,77.28,77.08,77.21,85706.0,68.8493,68.876,68.6978,68.8136,85706.0
2017-02-08 09:50:00,77.2,77.37,77.19,77.36,47408.0,68.8047,68.9562,68.7958,68.9473,47408.0
2017-02-08 10:00:00,77.35,77.44,77.32,77.35,68804.0,68.9384,69.0186,68.9117,68.9384,68804.0
2017-02-08 10:10:00,77.35,77.52,77.35,77.5,34410.0,68.9384,69.0899,68.9384,69.0721,34410.0
2017-02-08 10:20:00,77.5,77.6,77.48,77.54,31950.0,69.0721,69.1612,69.0543,69.1078,31950.0
2017-02-08 10:30:00,77.55,77.69,77.42,77.43,92704.0,69.1167,69.2414,69.0008,69.0097,92704.0
2017-02-08 10:40:00,77.44,77.6,77.44,77.56,52072.0,69.0186,69.1612,69.0186,69.1256,52072.0
2017-02-08 10:50:00,77.57,77.64,77.48,77.56,29391.0,69.1345,69.1969,69.0543,69.1256,29391.0
2017-02-08 11:00:00,77.57,77.69,77.57,77.6,31120.0,69.1345,69.2414,69.1345,69.1612,31120.0
2017-02-08 11:10:00,77.6,77.69,77.59,77.64,20191.0,69.1612,69.2414,69.1523,69.1969,20191.0
2017-02-08 11:20:00,77.65,77.68,77.49,77.5,25090.0,69.2058,69.2325,69.0632,69.0721,25090.0
2017-02-08 11:30:00,77.5,77.61,77.45,77.46,36894.0,69.0721,69.1701,69.0275,69.0365,36894.0
2017-02-08 11:40:00,77.45,77.48,77.41,77.41,24392.0,69.0275,69.0543,68.9919,68.9919,24392.0
2017-02-08 11:50:00,77.42,77.45,77.4,77.42,25398.0,69.0008,69.0275,68.983,69.0008,25398.0
2017-02-08 12:00:00,77.41,77.55,77.41,77.53,22830.0,68.9919,69.1167,68.9919,69.0988,22830.0
2017-02-08 12:10:00,77.52,77.53,77.47,77.49,23798.0,69.0899,69.0988,69.0454,69.0632,23798.0
2017-02-08 12:20:00,77.48,77.5,77.44,77.47,30308.0,69.0543,69.0721,69.0186,69.0454,30308.0
2017-02-08 12:30:00,77.46,77.47,77.37,77.39,24905.0,69.0365,69.0454,68.9562,68.9741,24905.0
2017-02-08 12:40:00,77.38,77.42,77.38,77.4,18994.0,68.9652,69.0008,68.9652,68.983,18994.0
2017-02-08 12:50:00,77.4,77.42,77.39,77.41,16114.0,68.983,69.0008,68.9741,68.9919,16114.0
2017-02-08 13:00:00,77.41,77.51,77.4,77.43,26465.0,68.9919,69.081,68.983,69.0097,26465.0
2017-02-08 13:10:00,77.44,77.45,77.39,77.42,16498.0,69.0186,69.0275,68.9741,69.0008,16498.0
2017-02-08 13:20:00,77.42,77.45,77.4,77.43,14643.0,69.0008,69.0275,68.983,69.0097,14643.0
2017-02-08 13:30:00,77.45,77.49,77.44,77.48,26173.0,69.0275,69.0632,69.0186,69.0543,26173.0
2017-02-08 13:40:00,77.48,77.61,77.46,77.6,71283.0,69.0543,69.1701,69.0365,69.1612,71283.0
2017-02-08 13:50:00,77.61,77.63,77.57,77.63,20589.0,69.1701,69.188,69.1345,69.188,20589.0
2017-02-08 14:00:00,77.63,77.66,77.58,77.59,23882.0,69.188,69.2147,69.1434,69.1523,23882.0
2017-02-08 14:10:00,77.59,77.64,77.54,77.63,20310.0,69.1523,69.1969,69.1078,69.188,20310.0
2017-02-08 14:20:00,77.63,77.67,77.6,77.64,42419.0,69.188,69.2236,69.1612,69.1969,42419.0
2017-02-08 14:30:00,77.64,77.7,77.62,77.7,23579.0,69.1969,69.2504,69.1791,69.2504,23579.0
2017-02-08 14:40:00,77.7,77.74,77.68,77.72,21930.0,69.2504,69.286,69.2325,69.2682,21930.0
2017-02-08 14:50:00,77.71,77.73,77.64,77.65,18637.0,69.2593,69.2771,69.1969,69.2058,18637.0
2017-02-08 15:00:00,77.65,77.65,77.58,77.63,34016.0,69.2058,69.2058,69.1434,69.188,34016.0
2017-02-08 15:10:00,77.63,77.73,77.62,77.72,46681.0,69.188,69.2771,69.1791,69.2682,46681.0
2017-02-08 15:20:00,77.72,77.85,77.7,77.83,57283.0,69.2682,69.384,69.2504,69.3662,57283.0
2017-02-08 15:30:00,77.83,77.91,77.82,77.91,97260.0,69.3662,69.4375,69.3573,69.4375,97260.0
2017-02-08 15:40:00,77.91,77.94,77.8,77.81,103978.0,69.4375,69.4643,69.3395,69.3484,103978.0
2017-02-08 15:50:00,77.81,77.83,77.76,77.79,132927.0,69.3484,69.3662,69.3038,69.3306,132927.0
2017-02-09 09:30:00,77.9,77.97,77.76,77.77,56743.0,69.4286,69.491,69.3038,69.3127,56743.0
2017-02-09 09:40:00,77.79,77.9,77.7,77.7,40390.0,69.3306,69.4286,69.2504,69.2504,40390.0
2017-02-09 09:50:00,77.71,77.8,77.67,77.76,47569.0,69.2593,69.3395,69.2236,69.3038,47569.0
2017-02-09 10:00:00,77.76,77.91,77.73,77.91,72379.0,69.3038,69.4375,69.2771,69.4375,72379.0
2017-02-09 10:10:00,77.9,77.93,77.8,77.81,35754.0,69.4286,69.4553,69.3395,69.3484,35754.0
2017-02-09 10:20:00,77.81,77.93,77.79,77.86,42197.0,69.3484,69.4553,69.3306,69.393,42197.0
2017-02-09 10:30:00,77.88,78.0,77.86,77.94,83265.0,69.4108,69.5177,69.393,69.4643,83265.0
2017-02-09 10:40:00,77.96,78.15,77.96,78.14,207950.0,69.4821,69.6514,69.4821,69.6425,207950.0
2017-02-09 10:50:00,78.13,78.24,78.12,78.14,64063.0,69.6336,69.7316,69.6247,69.6425,64063.0
2017-02-09 11:00:00,78.14,78.18,78.07,78.1,52203.0,69.6425,69.6782,69.5801,69.6069,52203.0
2017-02-09 11:10:00,78.11,78.19,78.09,78.15,31928.0,69.6158,69.6871,69.5979,69.6514,31928.0
2017-02-09 11:20:00,78.15,78.28,78.11,78.24,87037.0,69.6514,69.7673,69.6158,69.7316,87037.0
2017-02-09 11:30:00,78.23,78.23,78.12,78.14,70975.0,69.7227,69.7227,69.6247,69.6425,70975.0
2017-02-09 11:40:00,78.13,78.24,78.13,78.22,25954.0,69.6336,69.7316,69.6336,69.7138,25954.0
2017-02-09 11:50:00,78.23,78.29,78.17,78.24,27054.0,69.7227,69.7762,69.6692,69.7316,27054.0
2017-02-09 12:00:00,78.24,78.27,78.19,78.25,51397.0,69.7316,69.7584,69.6871,69.7405,51397.0
2017-02-09 12:10:00,78.25,78.26,78.22,78.23,29935.0,69.7405,69.7495,69.7138,69.7227,29935.0
2017-02-09 12:20:00,78.23,78.25,78.19,78.25,43894.0,69.7227,69.7405,69.6871,69.7405,43894.0
2017-02-09 12:30:00,78.26,78.26,78.18,78.22,24251.0,69.7495,69.7495,69.6782,69.7138,24251.0
2017-02-09 12:40:00,78.21,78.23,78.18,78.22,20752.0,69.7049,69.7227,69.6782,69.7138,20752.0
2017-02-09 12:50:00,78.23,78.25,78.15,78.23,30225.0,69.7227,69.7405,69.6514,69.7227,30225.0
2017-02-09 13:00:00,78.23,78.25,78.2,78.22,29160.0,69.7227,69.7405,69.696,69.7138,29160.0
2017-02-09 13:10:00,78.22,78.25,78.16,78.16,25339.0,69.7138,69.7405,69.6603,69.6603,25339.0
2017-02-09 13:20:00,78.17,78.18,78.14,78.18,36814.0,69.6692,69.6782,69.6425,69.6782,36814.0
2017-02-09 13:30:00,78.18,78.19,78.06,78.06,23997.0,69.6782,69.6871,69.5712,69.5712,23997.0
2017-02-09 13:40:00,78.07,78.18,78.06,78.17,48417.0,69.5801,69.6782,69.5712,69.6692,48417.0
2017-02-09 13:50:00,78.17,78.28,78.16,78.25,75404.0,69.6692,69.7673,69.6603,69.7405,75404.0
2017-02-09 14:00:00,78.27,78.29,78.24,78.27,36566.0,69.7584,69.7762,69.7316,69.7584,36566.0
2017-02-09 14:10:00,78.27,78.3,78.21,78.23,100599.0,69.7584,69.7851,69.7049,69.7227,100599.0
2017-02-09 14:20:00,78.23,78.23,78.19,78.2,26736.0,69.7227,69.7227,69.6871,69.696,26736.0
2017-02-09 14:30:00,78.2,78.33,78.18,78.32,59970.0,69.696,69.8118,69.6782,69.8029,59970.0
2017-02-09 14:40:00,78.31,78.37,78.3,78.33,31848.0,69.794,69.8475,69.7851,69.8118,31848.0
2017-02-09 14:50:00,78.34,78.37,78.27,78.31,56880.0,69.8208,69.8475,69.7584,69.794,56880.0
2017-02-09 15:00:00,78.32,78.36,78.28,78.3,47528.0,69.8029,69.8386,69.7673,69.7851,47528.0
2017-02-09 15:10:00,78.3,78.32,78.24,78.26,37367.0,69.7851,69.8029,69.7316,69.7495,37367.0
2017-02-09 15:20:00,78.26,78.32,78.24,78.31,33876.0,69.7495,69.8029,69.7316,69.794,33876.0
2017-02-09 15:30:00,78.31,78.31,78.23,78.28,57166.0,69.794,69.794,69.7227,69.7673,57166.0
2017-02-09 15:40:00,78.28,78.3,78.23,78.3,92223.0,69.7673,69.7851,69.7227,69.7851,92223.0
2017-02-09 15:50:00,78.3,78.32,78.18,78.19,172407.0,69.7851,69.8029,69.6782,69.6871,172407.0
2017-02-10 09:30:00,78.5,78.57,78.37,78.45,119888.0,69.9634,70.0257,69.8475,69.9188,119888.0
2017-02-10 09:40:00,78.45,78.49,78.28,78.29,68085.0,69.9188,69.9544,69.7673,69.7762,68085.0
2017-02-10 09:50:00,78.28,78.39,78.23,78.36,39060.0,69.7673,69.8653,69.7227,69.8386,39060.0
2017-02-10 10:00:00,78.35,78.42,78.29,78.35,64696.0,69.8297,69.8921,69.7762,69.8297,64696.0
2017-02-10 10:10:00,78.36,78.43,78.31,78.37,37734.0,69.8386,69.901,69.794,69.8475,37734.0
2017-02-10 10:20:00,78.37,78.43,78.34,78.42,34124.0,69.8475,69.901,69.8208,69.8921,34124.0
2017-02-10 10:30:00,78.41,78.53,78.41,78.5,44720.0,69.8831,69.9901,69.8831,69.9634,44720.0
2017-02-10 10:40:00,78.5,78.54,78.48,78.54,31288.0,69.9634,69.999,69.9455,69.999,31288.0
2017-02-10 10:50:00,78.54,78.58,78.51,78.56,65223.0,69.999,70.0347,69.9723,70.0168,65223.0
2017-02-10 11:00:00,78.56,78.57,78.41,78.41,37398.0,70.0168,70.0257,69.8831,69.8831,37398.0
2017-02-10 11:10:00,78.4,78.46,78.39,78.45,39577.0,69.8742,69.9277,69.8653,69.9188,39577.0
2017-02-10 11:20:00,78.45,78.45,78.29,78.3,37610.0,69.9188,69.9188,69.7762,69.7851,37610.0
2017-02-10 11:30:00,78.31,78.38,78.3,78.35,34091.0,69.794,69.8564,69.7851,69.8297,34091.0
2017-02-10 11:40:00,78.35,78.42,78.34,78.39,20422.0,69.8297,69.8921,69.8208,69.8653,20422.0
2017-02-10 11:50:00,78.38,78.39,78.32,78.38,30428.0,69.8564,69.8653,69.8029,69.8564,30428.0
2017-02-10 12:00:00,78.37,78.37,78.32,78.35,33396.0,69.8475,69.8475,69.8029,69.8297,33396.0
2017-02-10 12:10:00,78.35,78.4,78.34,78.39,22297.0,69.8297,69.8742,69.8208,69.8653,22297.0
2017-02-10 12:20:00,78.4,78.46,78.39,78.44,27354.0,69.8742,69.9277,69.8653,69.9099,27354.0
2017-02-10 12:30:00,78.44,78.5,78.43,78.46,19111.0,69.9099,69.9634,69.901,69.9277,19111.0
2017-02-10 12:40:00,78.46,78.49,78.44,78.45,18867.0,69.9277,69.9544,69.9099,69.9188,18867.0
2017-02-10 12:50:00,78.45,78.48,78.43,78.45,44329.0,69.9188,69.9455,69.901,69.9188,44329.0
2017-02-10 13:00:00,78.45,78.46,78.37,78.42,47448.0,69.9188,69.9277,69.8475,69.8921,47448.0
2017-02-10 13:10:00,78.42,78.46,78.39,78.41,43293.0,69.8921,69.9277,69.8653,69.8831,43293.0
2017-02-10 13:20:00,78.41,78.45,78.4,78.45,24029.0,69.8831,69.9188,69.8742,69.9188,24029.0
2017-02-10 13:30:00,78.45,78.51,78.43,78.49,44199.0,69.9188,69.9723,69.901,69.9544,44199.0
2017-02-10 13:40:00,78.5,78.69,78.49,78.66,46883.0,69.9634,70.1327,69.9544,70.106,46883.0
2017-02-10 13:50:00,78.67,78.67,78.55,78.57,49882.0,70.1149,70.1149,70.0079,70.0257,49882.0
2017-02-10 14:00:00,78.56,78.56,78.45,78.51,47043.0,70.0168,70.0168,69.9188,69.9723,47043.0
2017-02-10 14:10:00,78.5,78.62,78.5,78.61,28075.0,69.9634,70.0703,69.9634,70.0614,28075.0
2017-02-10 14:20:00,78.6,78.63,78.56,78.59,63861.0,70.0525,70.0792,70.0168,70.0436,63861.0
2017-02-10 14:30:00,78.59,78.64,78.53,78.56,44934.0,70.0436,70.0881,69.9901,70.0168,44934.0
2017-02-10 14:40:00,78.56,78.59,78.54,78.56,37771.0,70.0168,70.0436,69.999,70.0168,37771.0
2017-02-10 14:50:00,78.56,78.57,78.49,78.52,39750.0,70.0168,70.0257,69.9544,69.9812,39750.0
2017-02-10 15:00:00,78.52,78.55,78.51,78.53,27239.0,69.9812,70.0079,69.9723,69.9901,27239.0
2017-02-10 15:10:00,78.53,78.62,78.52,78.59,40041.0,69.9901,70.0703,69.9812,70.0436,40041.0
2017-02-10 15:20:00,78.58,78.6,78.54,78.56,47309.0,70.0347,70.0525,69.999,70.0168,47309.0
2017-02-10 15:30:00,78.55,78.59,78.53,78.55,40306.0,70.0079,70.0436,69.9901,70.0079,40306.0
2017-02-10 15:40:00,78.54,78.56,78.46,78.47,57990.0,69.999,70.0168,69.9277,69.9366,57990.0
2017-02-10 15:50:00,78.48,78.52,78.47,78.48,103404.0,69.9455,69.9812,69.9366,69.9455,103404.0
2017-02-13 09:30:00,78.8,79.1,78.48,79.1,183193.0,70.2307,70.4981,69.9455,70.4981,183193.0
2017-02-13 09:40:00,79.1,79.18,79.04,79.04,81158.0,70.4981,70.5694,70.4446,70.4446,81158.0
2017-02-13 09:50:00,79.03,79.06,78.9,79.03,87295.0,70.4357,70.4625,70.3199,70.4357,87295.0
2017-02-13 10:00:00,79.05,79.11,78.99,79.01,118959.0,70.4535,70.507,70.4001,70.4179,118959.0
2017-02-13 10:10:00,79.01,79.04,78.93,78.94,47907.0,70.4179,70.4446,70.3466,70.3555,47907.0
2017-02-13 10:20:00,78.94,78.99,78.82,78.88,39309.0,70.3555,70.4001,70.2486,70.302,39309.0
2017-02-13 10:30:00,78.88,78.93,78.78,78.84,37141.0,70.302,70.3466,70.2129,70.2664,37141.0
2017-02-13 10:40:00,78.85,79.01,78.85,78.95,39560.0,70.2753,70.4179,70.2753,70.3644,39560.0
2017-02-13 10:50:00,78.95,78.98,78.89,78.95,28898.0,70.3644,70.3912,70.3109,70.3644,28898.0
2017-02-13 11:00:00,78.95,79.03,78.93,79.03,58885.0,70.3644,70.4357,70.3466,70.4357,58885.0
2017-02-13 11:10:00,79.02,79.07,78.99,79.03,62036.0,70.4268,70.4714,70.4001,70.4357,62036.0
2017-02-13 11:20:00,79.02,79.03,78.92,78.94,118710.0,70.4268,70.4357,70.3377,70.3555,118710.0
2017-02-13 11:30:00,78.95,78.98,78.88,78.88,44265.0,70.3644,70.3912,70.302,70.302,44265.0
2017-02-13 11:40:00,78.88,78.9,78.83,78.84,35549.0,70.302,70.3199,70.2575,70.2664,35549.0
2017-02-13 11:50:00,78.84,78.85,78.76,78.79,31145.0,70.2664,70.2753,70.1951,70.2218,31145.0
2017-02-13 12:00:00,78.79,78.82,78.74,78.82,46289.0,70.2218,70.2486,70.1773,70.2486,46289.0
2017-02-13 12:10:00,78.83,78.85,78.79,78.81,34228.0,70.2575,70.2753,70.2218,70.2396,34228.0
2017-02-13 12:20:00,78.81,78.83,78.76,78.79,31398.0,70.2396,70.2575,70.1951,70.2218,31398.0
2017-02-13 12:30:00,78.79,78.84,78.77,78.78,42441.0,70.2218,70.2664,70.204,70.2129,42441.0
2017-02-13 12:40:00,78.79,78.84,78.78,78.79,54406.0,70.2218,70.2664,70.2129,70.2218,54406.0
2017-02-13 12:50:00,78.8,78.87,78.8,78.85,46454.0,70.2307,70.2931,70.2307,70.2753,46454.0
2017-02-13 13:00:00,78.85,78.85,78.8,78.84,42694.0,70.2753,70.2753,70.2307,70.2664,42694.0
2017-02-13 13:10:00,78.84,78.9,78.84,78.9,44644.0,70.2664,70.3199,70.2664,70.3199,44644.0
2017-02-13 13:20:00,78.9,78.93,78.87,78.92,43997.0,70.3199,70.3466,70.2931,70.3377,43997.0
2017-02-13 13:30:00,78.93,79.0,78.92,78.95,59562.0,70.3466,70.409,70.3377,70.3644,59562.0
2017-02-13 13:40:00,78.95,78.96,78.8,78.8,86650.0,70.3644,70.3733,70.2307,70.2307,86650.0
2017-02-13 13:50:00,78.81,78.83,78.77,78.78,48143.0,70.2396,70.2575,70.204,70.2129,48143.0
2017-02-13 14:00:00,78.78,78.87,78.77,78.87,46298.0,70.2129,70.2931,70.204,70.2931,46298.0
2017-02-13 14:10:00,78.87,78.93,78.85,78.93,78372.0,70.2931,70.3466,70.2753,70.3466,78372.0
2017-02-13 14:20:00,78.94,78.94,78.88,78.89,48917.0,70.3555,70.3555,70.302,70.3109,48917.0
2017-02-13 14:30:00,78.88,78.9,78.85,78.89,51730.0,70.302,70.3199,70.2753,70.3109,51730.0
2017-02-13 14:40:00,78.88,78.94,78.85,78.86,53173.0,70.302,70.3555,70.2753,70.2842,53173.0
2017-02-13 14:50:00,78.87,78.9,78.87,78.87,44078.0,70.2931,70.3199,70.2931,70.2931,44078.0
2017-02-13 15:00:00,78.88,78.92,78.85,78.9,54623.0,70.302,70.3377,70.2753,70.3199,54623.0
2017-02-13 15:10:00,78.9,78.92,78.87,78.88,25202.0,70.3199,70.3377,70.2931,70.302,25202.0
2017-02-13 15:20:00,78.87,78.9,78.77,78.86,83168.0,70.2931,70.3199,70.204,70.2842,83168.0
2017-02-13 15:30:00,78.85,78.93,78.82,78.92,103655.0,70.2753,70.3466,70.2486,70.3377,103655.0
2017-02-13 15:40:00,78.92,78.98,78.89,78.98,98775.0,70.3377,70.3912,70.3109,70.3912,98775.0
2017-02-13 15:50:00,78.98,79.0,78.9,78.91,174353.0,70.3912,70.409,70.3199,70.3288,174353.0
2017-02-14 09:30:00,79.0,79.02,78.74,78.76,140419.0,70.409,70.4268,70.1773,70.1951,140419.0
2017-02-14 09:40:00,78.77,78.88,78.67,78.73,65501.0,70.204,70.302,70.1149,70.1683,65501.0
2017-02-14 09:50:00,78.72,78.89,78.72,78.83,73171.0,70.1594,70.3109,70.1594,70.2575,73171.0
2017-02-14 10:00:00,78.82,79.0,78.81,78.85,72897.0,70.2486,70.409,70.2396,70.2753,72897.0
2017-02-14 10:10:00,78.86,78.96,78.82,78.89,140038.0,70.2842,70.3733,70.2486,70.3109,140038.0
2017-02-14 10:20:00,78.89,78.95,78.84,78.94,178896.0,70.3109,70.3644,70.2664,70.3555,178896.0
2017-02-14 10:30:00,78.93,78.95,78.83,78.94,56621.0,70.3466,70.3644,70.2575,70.3555,56621.0
2017-02-14 10:40:00,78.94,78.97,78.82,78.97,60575.0,70.3555,70.3822,70.2486,70.3822,60575.0
2017-02-14 10:50:00,78.97,79.14,78.93,79.12,144847.0,70.3822,70.5338,70.3466,70.5159,144847.0
2017-02-14 11:00:00,79.13,79.13,78.77,78.84,76186.0,70.5248,70.5248,70.204,70.2664,76186.0
2017-02-14 11:10:00,78.85,79.1,78.85,79.1,111752.0,70.2753,70.4981,70.2753,70.4981,111752.0
2017-02-14 11:20:00,79.12,79.14,79.02,79.1,78630.0,70.5159,70.5338,70.4268,70.4981,78630.0
2017-02-14 11:30:00,79.11,79.18,79.08,79.09,49075.0,70.507,70.5694,70.4803,70.4892,49075.0
2017-02-14 11:40:00,79.09,79.11,79.02,79.07,53950.0,70.4892,70.507,70.4268,70.4714,53950.0
2017-02-14 11:50:00,79.06,79.17,78.98,79.11,99755.0,70.4625,70.5605,70.3912,70.507,99755.0
2017-02-14 12:00:00,79.11,79.16,79.06,79.11,43976.0,70.507,70.5516,70.4625,70.507,43976.0
2017-02-14 12:10:00,79.12,79.16,79.11,79.16,35846.0,70.5159,70.5516,70.507,70.5516,35846.0
2017-02-14 12:20:00,79.16,79.18,79.04,79.04,40276.0,70.5516,70.5694,70.4446,70.4446,40276.0
2017-02-14 12:30:00,79.05,79.19,79.04,79.08,49563.0,70.4535,70.5783,70.4446,70.4803,49563.0
2017-02-14 12:40:00,79.08,79.12,79.05,79.07,38035.0,70.4803,70.5159,70.4535,70.4714,38035.0
2017-02-14 12:50:00,79.07,79.23,79.06,79.18,85389.0,70.4714,70.614,70.4625,70.5694,85389.0
2017-02-14 13:00:00,79.19,79.33,79.17,79.33,72429.0,70.5783,70.7031,70.5605,70.7031,72429.0
2017-02-14 13:10:00,79.33,79.37,79.27,79.27,50356.0,70.7031,70.7387,70.6496,70.6496,50356.0
2017-02-14 13:20:00,79.27,79.33,79.24,79.33,44028.0,70.6496,70.7031,70.6229,70.7031,44028.0
2017-02-14 13:30:00,79.32,79.36,79.26,79.32,48776.0,70.6942,70.7298,70.6407,70.6942,48776.0
2017-02-14 13:40:00,79.31,79.33,79.28,79.3,41089.0,70.6853,70.7031,70.6585,70.6764,41089.0
2017-02-14 13:50:00,79.3,79.33,79.26,79.31,63745.0,70.6764,70.7031,70.6407,70.6853,63745.0
2017-02-14 14:00:00,79.3,79.39,79.28,79.35,37185.0,70.6764,70.7566,70.6585,70.7209,37185.0
2017-02-14 14:10:00,79.35,79.38,79.33,79.37,34355.0,70.7209,70.7477,70.7031,70.7387,34355.0
2017-02-14 14:20:00,79.38,79.44,79.37,79.4,66807.0,70.7477,70.8011,70.7387,70.7655,66807.0
2017-02-14 14:30:00,79.4,79.4,79.31,79.34,36197.0,70.7655,70.7655,70.6853,70.712,36197.0
2017-02-14 14:40:00,79.34,79.37,79.32,79.34,38233.0,70.712,70.7387,70.6942,70.712,38233.0
2017-02-14 14:50:00,79.35,79.35,79.24,79.25,81611.0,70.7209,70.7209,70.6229,70.6318,81611.0
2017-02-14 15:00:00,79.25,79.3,79.24,79.27,51231.0,70.6318,70.6764,70.6229,70.6496,51231.0
2017-02-14 15:10:00,79.26,79.32,79.26,79.31,46589.0,70.6407,70.6942,70.6407,70.6853,46589.0
2017-02-14 15:20:00,79.31,79.37,79.27,79.36,83438.0,70.6853,70.7387,70.6496,70.7298,83438.0
2017-02-14 15:30:00,79.36,79.4,79.34,79.4,91444.0,70.7298,70.7655,70.712,70.7655,91444.0
2017-02-14 15:40:00,79.41,79.45,79.39,79.42,93337.0,70.7744,70.81,70.7566,70.7833,93337.0
2017-02-14 15:50:00,79.42,79.45,79.31,79.4,203742.0,70.7833,70.81,70.6853,70.7655,203742.0
2017-02-15 09:30:00,79.75,80.0,79.73,79.76,206610.0,71.0774,71.3002,71.0596,71.0863,206610.0
2017-02-15 09:40:00,79.78,79.85,79.76,79.84,94460.0,71.1042,71.1665,71.0863,71.1576,94460.0
2017-02-15 09:50:00,79.84,79.85,79.77,79.77,70165.0,71.1576,71.1665,71.0952,71.0952,70165.0
2017-02-15 10:00:00,79.79,79.81,79.65,79.67,76903.0,71.1131,71.1309,70.9883,71.0061,76903.0
2017-02-15 10:10:00,79.67,79.68,79.53,79.59,79031.0,71.0061,71.015,70.8813,70.9348,79031.0
2017-02-15 10:20:00,79.59,79.68,79.57,79.62,124632.0,70.9348,71.015,70.917,70.9616,124632.0
2017-02-15 10:30:00,79.63,79.88,79.61,79.87,98715.0,70.9705,71.1933,70.9526,71.1844,98715.0
2017-02-15 10:40:00,79.88,80.07,79.86,80.06,165952.0,71.1933,71.3626,71.1755,71.3537,165952.0
2017-02-15 10:50:00,80.06,80.1,79.94,79.99,67908.0,71.3537,71.3894,71.2468,71.2913,67908.0
2017-02-15 11:00:00,80.0,80.01,79.97,79.99,66287.0,71.3002,71.3091,71.2735,71.2913,66287.0
2017-02-15 11:10:00,80.0,80.01,79.94,79.97,74482.0,71.3002,71.3091,71.2468,71.2735,74482.0
2017-02-15 11:20:00,79.96,80.04,79.94,80.03,77633.0,71.2646,71.3359,71.2468,71.327,77633.0
2017-02-15 11:30:00,80.04,80.09,79.95,79.96,59471.0,71.3359,71.3805,71.2557,71.2646,59471.0
2017-02-15 11:40:00,79.95,79.96,79.78,79.85,76215.0,71.2557,71.2646,71.1042,71.1665,76215.0
2017-02-15 11:50:00,79.84,79.93,79.82,79.93,35665.0,71.1576,71.2378,71.1398,71.2378,35665.0
2017-02-15 12:00:00,79.93,79.98,79.86,79.86,43879.0,71.2378,71.2824,71.1755,71.1755,43879.0
2017-02-15 12:10:00,79.87,79.92,79.8,79.83,34347.0,71.1844,71.2289,71.122,71.1487,34347.0
2017-02-15 12:20:00,79.83,79.92,79.82,79.9,37066.0,71.1487,71.2289,71.1398,71.2111,37066.0
2017-02-15 12:30:00,79.9,79.95,79.87,79.95,47475.0,71.2111,71.2557,71.1844,71.2557,47475.0
2017-02-15 12:40:00,79.94,79.96,79.87,79.87,27333.0,71.2468,71.2646,71.1844,71.1844,27333.0
2017-02-15 12:50:00,79.86,79.93,79.86,79.88,34723.0,71.1755,71.2378,71.1755,71.1933,34723.0
2017-02-15 13:00:00,79.88,79.94,79.86,79.87,44892.0,71.1933,71.2468,71.1755,71.1844,44892.0
2017-02-15 13:10:00,79.87,79.89,79.81,79.87,28348.0,71.1844,71.2022,71.1309,71.1844,28348.0
2017-02-15 13:20:00,79.87,79.89,79.85,79.86,23963.0,71.1844,71.2022,71.1665,71.1755,23963.0
2017-02-15 13:30:00,79.86,79.91,78.78,79.13,810955.0,71.1755,71.22,70.2129,70.5248,810955.0
2017-02-15 13:40:00,79.16,79.52,78.67,79.5,614858.0,70.5516,70.8724,70.1149,70.8546,614858.0
2017-02-15 13:50:00,79.52,79.62,79.42,79.51,153239.0,70.8724,70.9616,70.7833,70.8635,153239.0
2017-02-15 14:00:00,79.52,79.52,79.33,79.43,98914.0,70.8724,70.8724,70.7031,70.7922,98914.0
2017-02-15 14:10:00,79.42,79.63,79.42,79.61,118738.0,70.7833,70.9705,70.7833,70.9526,118738.0
2017-02-15 14:20:00,79.61,79.75,79.59,79.68,97933.0,70.9526,71.0774,70.9348,71.015,97933.0
2017-02-15 14:30:00,79.68,79.75,79.61,79.67,87307.0,71.015,71.0774,70.9526,71.0061,87307.0
2017-02-15 14:40:00,79.67,79.73,79.6,79.62,70693.0,71.0061,71.0596,70.9437,70.9616,70693.0
2017-02-15 14:50:00,79.61,79.63,79.45,79.54,103991.0,70.9526,70.9705,70.81,70.8903,103991.0
2017-02-15 15:00:00,79.55,79.56,79.4,79.42,95060.0,70.8992,70.9081,70.7655,70.7833,95060.0
2017-02-15 15:10:00,79.42,79.54,79.4,79.52,138021.0,70.7833,70.8903,70.7655,70.8724,138021.0
2017-02-15 15:20:00,79.52,79.58,79.43,79.52,108638.0,70.8724,70.9259,70.7922,70.8724,108638.0
2017-02-15 15:30:00,79.51,79.57,79.49,79.56,111009.0,70.8635,70.917,70.8457,70.9081,111009.0
2017-02-15 15:40:00,79.55,79.59,79.45,79.56,191857.0,70.8992,70.9348,70.81,70.9081,191857.0
2017-02-15 15:50:00,79.56,79.59,79.46,79.57,334146.0,70.9081,70.9348,70.819,70.917,334146.0
2017-02-16 09:30:00,79.46,79.6,79.4,79.58,122053.0,70.819,70.9437,70.7655,70.9259,122053.0
2017-02-16 09:40:00,79.57,79.6,79.47,79.56,166629.0,70.917,70.9437,70.8279,70.9081,166629.0
2017-02-16 09:50:00,79.56,79.57,79.47,79.49,84912.0,70.9081,70.917,70.8279,70.8457,84912.0
2017-02-16 10:00:00,79.48,79.5,79.31,79.49,105666.0,70.8368,70.8546,70.6853,70.8457,105666.0
2017-02-16 10:10:00,79.5,79.5,79.11,79.13,176744.0,70.8546,70.8546,70.507,70.5248,176744.0
2017-02-16 10:20:00,79.13,79.25,79.11,79.23,93011.0,70.5248,70.6318,70.507,70.614,93011.0
2017-02-16 10:30:00,79.24,79.55,79.23,79.54,104765.0,70.6229,70.8992,70.614,70.8903,104765.0
2017-02-16 10:40:00,79.54,79.6,79.3,79.33,147217.0,70.8903,70.9437,70.6764,70.7031,147217.0
2017-02-16 10:50:00,79.33,79.39,79.04,79.17,280779.0,70.7031,70.7566,70.4446,70.5605,280779.0
2017-02-16 11:00:00,79.16,79.17,79.03,79.07,103070.0,70.5516,70.5605,70.4357,70.4714,103070.0
2017-02-16 11:10:00,79.07,79.27,78.92,79.27,174075.0,70.4714,70.6496,70.3377,70.6496,174075.0
2017-02-16 11:20:00,79.25,79.32,79.19,79.29,74528.0,70.6318,70.6942,70.5783,70.6674,74528.0
2017-02-16 11:30:00,79.29,79.43,79.28,79.34,56245.0,70.6674,70.7922,70.6585,70.712,56245.0
2017-02-16 11:40:00,79.34,79.43,79.27,79.29,89111.0,70.712,70.7922,70.6496,70.6674,89111.0
2017-02-16 11:50:00,79.29,79.41,79.26,79.41,96720.0,70.6674,70.7744,70.6407,70.7744,96720.0
2017-02-16 12:00:00,79.43,79.44,79.27,79.28,56433.0,70.7922,70.8011,70.6496,70.6585,56433.0
2017-02-16 12:10:00,79.28,79.31,79.22,79.3,33106.0,70.6585,70.6853,70.6051,70.6764,33106.0
2017-02-16 12:20:00,79.3,79.35,79.26,79.34,51871.0,70.6764,70.7209,70.6407,70.712,51871.0
2017-02-16 12:30:00,79.35,79.44,79.29,79.4,40601.0,70.7209,70.8011,70.6674,70.7655,40601.0
2017-02-16 12:40:00,79.4,79.41,79.31,79.33,32513.0,70.7655,70.7744,70.6853,70.7031,32513.0
2017-02-16 12:50:00,79.32,79.4,79.27,79.27,63534.0,70.6942,70.7655,70.6496,70.6496,63534.0
2017-02-16 13:00:00,79.26,79.3,79.16,79.29,41788.0,70.6407,70.6764,70.5516,70.6674,41788.0
2017-02-16 13:10:00,79.3,79.31,79.22,79.28,74849.0,70.6764,70.6853,70.6051,70.6585,74849.0
2017-02-16 13:20:00,79.27,79.32,79.17,79.26,55626.0,70.6496,70.6942,70.5605,70.6407,55626.0
2017-02-16 13:30:00,79.25,79.27,79.2,79.26,48343.0,70.6318,70.6496,70.5872,70.6407,48343.0
2017-02-16 13:40:00,79.26,79.27,79.19,79.24,48376.0,70.6407,70.6496,70.5783,70.6229,48376.0
2017-02-16 13:50:00,79.24,79.32,79.24,79.29,57508.0,70.6229,70.6942,70.6229,70.6674,57508.0
2017-02-16 14:00:00,79.29,79.32,79.25,79.3,61638.0,70.6674,70.6942,70.6318,70.6764,61638.0
2017-02-16 14:10:00,79.3,79.34,79.24,79.25,84761.0,70.6764,70.712,70.6229,70.6318,84761.0
2017-02-16 14:20:00,79.24,79.32,79.18,79.27,69357.0,70.6229,70.6942,70.5694,70.6496,69357.0
2017-02-16 14:30:00,79.27,79.3,79.24,79.28,52854.0,70.6496,70.6764,70.6229,70.6585,52854.0
2017-02-16 14:40:00,79.28,79.4,79.27,79.32,84199.0,70.6585,70.7655,70.6496,70.6942,84199.0
2017-02-16 14:50:00,79.32,79.42,79.26,79.4,60879.0,70.6942,70.7833,70.6407,70.7655,60879.0
2017-02-16 15:00:00,79.4,79.45,79.34,79.36,54835.0,70.7655,70.81,70.712,70.7298,54835.0
2017-02-16 15:10:00,79.37,79.41,79.35,79.37,54898.0,70.7387,70.7744,70.7209,70.7387,54898.0
2017-02-16 15:20:00,79.37,79.47,79.36,79.44,53862.0,70.7387,70.8279,70.7298,70.8011,53862.0
2017-02-16 15:30:00,79.44,79.49,79.39,79.45,76747.0,70.8011,70.8457,70.7566,70.81,76747.0
2017-02-16 15:40:00,79.45,79.49,79.44,79.45,85778.0,70.81,70.8457,70.8011,70.81,85778.0
2017-02-16 15:50:00,79.45,79.51,79.42,79.49,244399.0,70.81,70.8635,70.7833,70.8457,244399.0
2017-02-17 09:30:00,79.22,79.28,78.9,78.93,301187.0,70.6051,70.6585,70.3199,70.3466,301187.0
2017-02-17 09:40:00,78.91,79.23,78.91,79.19,70662.0,70.3288,70.614,70.3288,70.5783,70662.0
2017-02-17 09:50:00,79.17,79.2,78.92,78.99,108865.0,70.5605,70.5872,70.3377,70.4001,108865.0
2017-02-17 10:00:00,79.0,79.12,78.91,79.02,58222.0,70.409,70.5159,70.3288,70.4268,58222.0
2017-02-17 10:10:00,79.02,79.21,79.0,79.14,67216.0,70.4268,70.5961,70.409,70.5338,67216.0
2017-02-17 10:20:00,79.14,79.22,79.12,79.22,31369.0,70.5338,70.6051,70.5159,70.6051,31369.0
2017-02-17 10:30:00,79.21,79.24,79.02,79.09,34462.0,70.5961,70.6229,70.4268,70.4892,34462.0
2017-02-17 10:40:00,79.09,79.2,79.07,79.15,29894.0,70.4892,70.5872,70.4714,70.5427,29894.0
2017-02-17 10:50:00,79.15,79.21,79.11,79.18,25561.0,70.5427,70.5961,70.507,70.5694,25561.0
2017-02-17 11:00:00,79.18,79.21,79.12,79.15,37402.0,70.5694,70.5961,70.5159,70.5427,37402.0
2017-02-17 11:10:00,79.16,79.2,79.05,79.07,62301.0,70.5516,70.5872,70.4535,70.4714,62301.0
2017-02-17 11:20:00,79.07,79.11,79.01,79.09,45308.0,70.4714,70.507,70.4179,70.4892,45308.0
2017-02-17 11:30:00,79.09,79.15,79.07,79.12,42708.0,70.4892,70.5427,70.4714,70.5159,42708.0
2017-02-17 11:40:00,79.11,79.19,79.11,79.19,19523.0,70.507,70.5783,70.507,70.5783,19523.0
2017-02-17 11:50:00,79.18,79.23,79.16,79.18,47216.0,70.5694,70.614,70.5516,70.5694,47216.0
2017-02-17 12:00:00,79.18,79.23,79.17,79.17,20929.0,70.5694,70.614,70.5605,70.5605,20929.0
2017-02-17 12:10:00,79.16,79.21,79.14,79.17,21088.0,70.5516,70.5961,70.5338,70.5605,21088.0
2017-02-17 12:20:00,79.17,79.26,79.17,79.22,29071.0,70.5605,70.6407,70.5605,70.6051,29071.0
2017-02-17 12:30:00,79.23,79.24,79.15,79.19,35007.0,70.614,70.6229,70.5427,70.5783,35007.0
2017-02-17 12:40:00,79.19,79.22,79.16,79.18,14189.0,70.5783,70.6051,70.5516,70.5694,14189.0
2017-02-17 12:50:00,79.17,79.21,79.14,79.21,21003.0,70.5605,70.5961,70.5338,70.5961,21003.0
2017-02-17 13:00:00,79.21,79.24,79.18,79.19,26890.0,70.5961,70.6229,70.5694,70.5783,26890.0
2017-02-17 13:10:00,79.19,79.27,79.19,79.26,21498.0,70.5783,70.6496,70.5783,70.6407,21498.0
2017-02-17 13:20:00,79.26,79.31,79.26,79.28,40479.0,70.6407,70.6853,70.6407,70.6585,40479.0
2017-02-17 13:30:00,79.29,79.37,79.29,79.34,35146.0,70.6674,70.7387,70.6674,70.712,35146.0
2017-02-17 13:40:00,79.33,79.39,79.32,79.36,31382.0,70.7031,70.7566,70.6942,70.7298,31382.0
2017-02-17 13:50:00,79.36,79.4,79.32,79.39,61900.0,70.7298,70.7655,70.6942,70.7566,61900.0
2017-02-17 14:00:00,79.38,79.4,79.35,79.39,20703.0,70.7477,70.7655,70.7209,70.7566,20703.0
2017-02-17 14:10:00,79.38,79.45,79.38,79.43,29335.0,70.7477,70.81,70.7477,70.7922,29335.0
2017-02-17 14:20:00,79.43,79.46,79.42,79.43,27854.0,70.7922,70.819,70.7833,70.7922,27854.0
2017-02-17 14:30:00,79.43,79.49,79.42,79.47,28771.0,70.7922,70.8457,70.7833,70.8279,28771.0
2017-02-17 14:40:00,79.48,79.49,79.44,79.47,25512.0,70.8368,70.8457,70.8011,70.8279,25512.0
2017-02-17 14:50:00,79.46,79.52,79.45,79.49,48314.0,70.819,70.8724,70.81,70.8457,48314.0
2017-02-17 15:00:00,79.49,79.68,79.49,79.66,81828.0,70.8457,71.015,70.8457,70.9972,81828.0
2017-02-17 15:10:00,79.66,79.78,79.65,79.69,89985.0,70.9972,71.1042,70.9883,71.0239,89985.0
2017-02-17 15:20:00,79.7,79.7,79.56,79.62,49154.0,71.0329,71.0329,70.9081,70.9616,49154.0
2017-02-17 15:30:00,79.63,79.68,79.63,79.66,49464.0,70.9705,71.015,70.9705,70.9972,49464.0
2017-02-17 15:40:00,79.67,79.77,79.66,79.72,73441.0,71.0061,71.0952,70.9972,71.0507,73441.0
2017-02-17 15:50:00,79.71,79.77,79.66,79.7,217646.0,71.0418,71.0952,70.9972,71.0329,217646.0
2017-02-21 09:30:00,79.92,80.45,79.82,80.04,231803.0,71.2289,71.7013,71.1398,71.3359,231803.0
2017-02-21 09:40:00,80.04,80.17,79.98,80.1,140769.0,71.3359,71.4518,71.2824,71.3894,140769.0
2017-02-21 09:50:00,80.1,80.19,80.07,80.12,93717.0,71.3894,71.4696,71.3626,71.4072,93717.0
2017-02-21 10:00:00,80.12,80.22,80.1,80.13,109480.0,71.4072,71.4963,71.3894,71.4161,109480.0
2017-02-21 10:10:00,80.12,80.16,80.07,80.16,73445.0,71.4072,71.4428,71.3626,71.4428,73445.0
2017-02-21 10:20:00,80.15,80.21,80.14,80.16,50945.0,71.4339,71.4874,71.425,71.4428,50945.0
2017-02-21 10:30:00,80.15,80.18,80.11,80.16,82325.0,71.4339,71.4607,71.3983,71.4428,82325.0
2017-02-21 10:40:00,80.16,80.2,80.1,80.12,93749.0,71.4428,71.4785,71.3894,71.4072,93749.0
2017-02-21 10:50:00,80.12,80.13,79.96,79.97,109314.0,71.4072,71.4161,71.2646,71.2735,109314.0
2017-02-21 11:00:00,79.97,79.99,79.93,79.97,39933.0,71.2735,71.2913,71.2378,71.2735,39933.0
2017-02-21 11:10:00,79.96,79.97,79.85,79.96,37369.0,71.2646,71.2735,71.1665,71.2646,37369.0
2017-02-21 11:20:00,79.97,79.98,79.7,79.71,49676.0,71.2735,71.2824,71.0329,71.0418,49676.0
2017-02-21 11:30:00,79.71,79.77,79.64,79.64,54744.0,71.0418,71.0952,70.9794,70.9794,54744.0
2017-02-21 11:40:00,79.65,79.75,79.64,79.74,26819.0,70.9883,71.0774,70.9794,71.0685,26819.0
2017-02-21 11:50:00,79.75,79.9,79.72,79.89,27330.0,71.0774,71.2111,71.0507,71.2022,27330.0
2017-02-21 12:00:00,79.9,79.95,79.87,79.9,24750.0,71.2111,71.2557,71.1844,71.2111,24750.0
2017-02-21 12:10:00,79.9,79.91,79.83,79.85,17771.0,71.2111,71.22,71.1487,71.1665,17771.0
2017-02-21 12:20:00,79.86,79.91,79.83,79.91,27166.0,71.1755,71.22,71.1487,71.22,27166.0
2017-02-21 12:30:00,79.9,79.95,79.9,79.92,23586.0,71.2111,71.2557,71.2111,71.2289,23586.0
2017-02-21 12:40:00,79.92,79.92,79.86,79.86,18242.0,71.2289,71.2289,71.1755,71.1755,18242.0
2017-02-21 12:50:00,79.86,79.88,79.81,79.82,29914.0,71.1755,71.1933,71.1309,71.1398,29914.0
2017-02-21 13:00:00,79.81,79.84,79.79,79.81,19877.0,71.1309,71.1576,71.1131,71.1309,19877.0
2017-02-21 13:10:00,79.81,79.89,79.8,79.88,27510.0,71.1309,71.2022,71.122,71.1933,27510.0
2017-02-21 13:20:00,79.88,79.93,79.86,79.88,23316.0,71.1933,71.2378,71.1755,71.1933,23316.0
2017-02-21 13:30:00,79.87,79.87,79.77,79.78,34906.0,71.1844,71.1844,71.0952,71.1042,34906.0
2017-02-21 13:40:00,79.78,79.88,79.77,79.82,25080.0,71.1042,71.1933,71.0952,71.1398,25080.0
2017-02-21 13:50:00,79.83,79.84,79.76,79.8,27628.0,71.1487,71.1576,71.0863,71.122,27628.0
2017-02-21 14:00:00,79.81,79.84,79.76,79.84,29689.0,71.1309,71.1576,71.0863,71.1576,29689.0
2017-02-21 14:10:00,79.84,79.9,79.83,79.88,24947.0,71.1576,71.2111,71.1487,71.1933,24947.0
2017-02-21 14:20:00,79.89,79.97,79.89,79.95,29574.0,71.2022,71.2735,71.2022,71.2557,29574.0
2017-02-21 14:30:00,79.95,79.95,79.92,79.92,35228.0,71.2557,71.2557,71.2289,71.2289,35228.0
2017-02-21 14:40:00,79.92,79.98,79.92,79.97,29856.0,71.2289,71.2824,71.2289,71.2735,29856.0
2017-02-21 14:50:00,79.97,79.97,79.9,79.91,45025.0,71.2735,71.2735,71.2111,71.22,45025.0
2017-02-21 15:00:00,79.91,79.92,79.79,79.83,68854.0,71.22,71.2289,71.1131,71.1487,68854.0
2017-02-21 15:10:00,79.82,79.88,79.8,79.88,48320.0,71.1398,71.1933,71.122,71.1933,48320.0
2017-02-21 15:20:00,79.88,79.94,79.85,79.92,62795.0,71.1933,71.2468,71.1665,71.2289,62795.0
2017-02-21 15:30:00,79.93,79.98,79.91,79.95,78240.0,71.2378,71.2824,71.22,71.2557,78240.0
2017-02-21 15:40:00,79.95,80.0,79.94,79.95,117811.0,71.2557,71.3002,71.2468,71.2557,117811.0
2017-02-21 15:50:00,79.95,80.0,79.91,79.95,294307.0,71.2557,71.3002,71.22,71.2557,294307.0
2017-02-22 09:30:00,79.81,79.83,79.39,79.45,125742.0,71.1309,71.1487,70.7566,70.81,125742.0
2017-02-22 09:40:00,79.47,79.86,79.45,79.83,104620.0,70.8279,71.1755,70.81,71.1487,104620.0
2017-02-22 09:50:00,79.83,79.85,79.77,79.79,70345.0,71.1487,71.1665,71.0952,71.1131,70345.0
2017-02-22 10:00:00,79.79,79.95,79.69,79.7,135566.0,71.1131,71.2557,71.0239,71.0329,135566.0
2017-02-22 10:10:00,79.71,79.75,79.66,79.69,51112.0,71.0418,71.0774,70.9972,71.0239,51112.0
2017-02-22 10:20:00,79.68,79.7,79.51,79.62,95822.0,71.015,71.0329,70.8635,70.9616,95822.0
2017-02-22 10:30:00,79.63,79.82,79.62,79.77,74277.0,70.9705,71.1398,70.9616,71.0952,74277.0
2017-02-22 10:40:00,79.76,79.83,79.69,79.73,76640.0,71.0863,71.1487,71.0239,71.0596,76640.0
2017-02-22 10:50:00,79.73,79.76,79.64,79.64,77855.0,71.0596,71.0863,70.9794,70.9794,77855.0
2017-02-22 11:00:00,79.65,79.74,79.65,79.67,54285.0,70.9883,71.0685,70.9883,71.0061,54285.0
2017-02-22 11:10:00,79.69,79.69,79.58,79.6,65563.0,71.0239,71.0239,70.9259,70.9437,65563.0
2017-02-22 11:20:00,79.61,79.69,79.6,79.6,42550.0,70.9526,71.0239,70.9437,70.9437,42550.0
2017-02-22 11:30:00,79.6,79.65,79.55,79.58,52672.0,70.9437,70.9883,70.8992,70.9259,52672.0
2017-02-22 11:40:00,79.57,79.61,79.56,79.58,36556.0,70.917,70.9526,70.9081,70.9259,36556.0
2017-02-22 11:50:00,79.59,79.71,79.56,79.64,43126.0,70.9348,71.0418,70.9081,70.9794,43126.0
2017-02-22 12:00:00,79.63,79.74,79.62,79.74,92601.0,70.9705,71.0685,70.9616,71.0685,92601.0
2017-02-22 12:10:00,79.73,79.82,79.73,79.76,43868.0,71.0596,71.1398,71.0596,71.0863,43868.0
2017-02-22 12:20:00,79.76,79.78,79.72,79.73,31045.0,71.0863,71.1042,71.0507,71.0596,31045.0
2017-02-22 12:30:00,79.73,79.78,79.72,79.75,29192.0,71.0596,71.1042,71.0507,71.0774,29192.0
2017-02-22 12:40:00,79.76,79.81,79.74,79.78,31115.0,71.0863,71.1309,71.0685,71.1042,31115.0
2017-02-22 12:50:00,79.79,79.85,79.77,79.85,26562.0,71.1131,71.1665,71.0952,71.1665,26562.0
2017-02-22 13:00:00,79.85,79.89,79.82,79.89,18735.0,71.1665,71.2022,71.1398,71.2022,18735.0
2017-02-22 13:10:00,79.88,79.92,79.88,79.9,22793.0,71.1933,71.2289,71.1933,71.2111,22793.0
2017-02-22 13:20:00,79.91,79.96,79.9,79.91,31742.0,71.22,71.2646,71.2111,71.22,31742.0
2017-02-22 13:30:00,79.91,79.92,79.87,79.9,14047.0,71.22,71.2289,71.1844,71.2111,14047.0
2017-02-22 13:40:00,79.91,79.92,79.87,79.87,17124.0,71.22,71.2289,71.1844,71.1844,17124.0
2017-02-22 13:50:00,79.88,79.94,79.87,79.92,24469.0,71.1933,71.2468,71.1844,71.2289,24469.0
2017-02-22 14:00:00,79.92,79.94,79.64,79.65,46546.0,71.2289,71.2468,70.9794,70.9883,46546.0
2017-02-22 14:10:00,79.63,79.8,79.57,79.75,37843.0,70.9705,71.122,70.917,71.0774,37843.0
2017-02-22 14:20:00,79.75,79.87,79.75,79.87,40121.0,71.0774,71.1844,71.0774,71.1844,40121.0
2017-02-22 14:30:00,79.86,79.88,79.81,79.83,25403.0,71.1755,71.1933,71.1309,71.1487,25403.0
2017-02-22 14:40:00,79.84,79.85,79.8,79.82,23091.0,71.1576,71.1665,71.122,71.1398,23091.0
2017-02-22 14:50:00,79.82,79.91,79.81,79.88,23171.0,71.1398,71.22,71.1309,71.1933,23171.0
2017-02-22 15:00:00,79.88,79.92,79.85,79.91,31804.0,71.1933,71.2289,71.1665,71.22,31804.0
2017-02-22 15:10:00,79.91,79.97,79.9,79.92,35920.0,71.22,71.2735,71.2111,71.2289,35920.0
2017-02-22 15:20:00,79.93,79.97,79.9,79.94,60536.0,71.2378,71.2735,71.2111,71.2468,60536.0
2017-02-22 15:30:00,79.95,79.98,79.93,79.94,67473.0,71.2557,71.2824,71.2378,71.2468,67473.0
2017-02-22 15:40:00,79.95,79.96,79.88,79.89,95487.0,71.2557,71.2646,71.1933,71.2022,95487.0
2017-02-22 15:50:00,79.9,79.94,79.84,79.86,227459.0,71.2111,71.2468,71.1576,71.1755,227459.0
2017-02-23 09:30:00,79.87,80.12,79.82,80.1,128171.0,71.1844,71.4072,71.1398,71.3894,128171.0
2017-02-23 09:40:00,80.09,80.15,79.93,79.97,53678.0,71.3805,71.4339,71.2378,71.2735,53678.0
2017-02-23 09:50:00,79.98,80.24,79.95,80.22,76745.0,71.2824,71.5141,71.2557,71.4963,76745.0
2017-02-23 10:00:00,80.23,80.24,80.05,80.07,67588.0,71.5052,71.5141,71.3448,71.3626,67588.0
2017-02-23 10:10:00,80.07,80.18,79.98,80.16,49727.0,71.3626,71.4607,71.2824,71.4428,49727.0
2017-02-23 10:20:00,80.16,80.18,80.0,80.05,50169.0,71.4428,71.4607,71.3002,71.3448,50169.0
2017-02-23 10:30:00,80.05,80.14,80.02,80.04,64005.0,71.3448,71.425,71.3181,71.3359,64005.0
2017-02-23 10:40:00,80.05,80.16,80.02,80.06,63042.0,71.3448,71.4428,71.3181,71.3537,63042.0
2017-02-23 10:50:00,80.07,80.07,79.85,79.91,73429.0,71.3626,71.3626,71.1665,71.22,73429.0
2017-02-23 11:00:00,79.93,79.97,79.78,79.81,62262.0,71.2378,71.2735,71.1042,71.1309,62262.0
2017-02-23 11:10:00,79.8,79.96,79.77,79.95,47461.0,71.122,71.2646,71.0952,71.2557,47461.0
2017-02-23 11:20:00,79.96,80.02,79.89,79.98,61447.0,71.2646,71.3181,71.2022,71.2824,61447.0
2017-02-23 11:30:00,80.0,80.14,80.0,80.09,38065.0,71.3002,71.425,71.3002,71.3805,38065.0
2017-02-23 11:40:00,80.09,80.11,80.06,80.11,33639.0,71.3805,71.3983,71.3537,71.3983,33639.0
2017-02-23 11:50:00,80.1,80.13,80.07,80.09,58147.0,71.3894,71.4161,71.3626,71.3805,58147.0
2017-02-23 12:00:00,80.08,80.18,80.07,80.12,36192.0,71.3715,71.4607,71.3626,71.4072,36192.0
2017-02-23 12:10:00,80.12,80.38,80.1,80.33,108757.0,71.4072,71.6389,71.3894,71.5944,108757.0
2017-02-23 12:20:00,80.33,80.42,80.29,80.36,29729.0,71.5944,71.6746,71.5587,71.6211,29729.0
2017-02-23 12:30:00,80.36,80.45,80.35,80.38,33946.0,71.6211,71.7013,71.6122,71.6389,33946.0
2017-02-23 12:40:00,80.39,80.42,80.35,80.38,25463.0,71.6478,71.6746,71.6122,71.6389,25463.0
2017-02-23 12:50:00,80.37,80.38,80.29,80.3,18032.0,71.63,71.6389,71.5587,71.5676,18032.0
2017-02-23 13:00:00,80.3,80.3,80.08,80.15,101719.0,71.5676,71.5676,71.3715,71.4339,101719.0
2017-02-23 13:10:00,80.15,80.2,80.1,80.15,29145.0,71.4339,71.4785,71.3894,71.4339,29145.0
2017-02-23 13:20:00,80.16,80.19,80.15,80.17,35138.0,71.4428,71.4696,71.4339,71.4518,35138.0
2017-02-23 13:30:00,80.17,80.25,80.13,80.24,73293.0,71.4518,71.5231,71.4161,71.5141,73293.0
2017-02-23 13:40:00,80.25,80.32,80.23,80.23,59614.0,71.5231,71.5854,71.5052,71.5052,59614.0
2017-02-23 13:50:00,80.23,80.26,80.18,80.24,39809.0,71.5052,71.532,71.4607,71.5141,39809.0
2017-02-23 14:00:00,80.26,80.27,80.2,80.27,20931.0,71.532,71.5409,71.4785,71.5409,20931.0
2017-02-23 14:10:00,80.27,80.27,80.17,80.17,47144.0,71.5409,71.5409,71.4518,71.4518,47144.0
2017-02-23 14:20:00,80.18,80.2,80.13,80.15,67356.0,71.4607,71.4785,71.4161,71.4339,67356.0
2017-02-23 14:30:00,80.15,80.16,80.07,80.07,32443.0,71.4339,71.4428,71.3626,71.3626,32443.0
2017-02-23 14:40:00,80.07,80.15,80.06,80.11,38865.0,71.3626,71.4339,71.3537,71.3983,38865.0
2017-02-23 14:50:00,80.1,80.18,80.08,80.13,40296.0,71.3894,71.4607,71.3715,71.4161,40296.0
2017-02-23 15:00:00,80.13,80.17,80.12,80.12,23562.0,71.4161,71.4518,71.4072,71.4072,23562.0
2017-02-23 15:10:00,80.12,80.14,80.03,80.07,168570.0,71.4072,71.425,71.327,71.3626,168570.0
2017-02-23 15:20:00,80.07,80.12,80.05,80.05,202594.0,71.3626,71.4072,71.3448,71.3448,202594.0
2017-02-23 15:30:00,80.05,80.13,80.05,80.09,124604.0,71.3448,71.4161,71.3448,71.3805,124604.0
2017-02-23 15:40:00,80.09,80.1,80.04,80.04,98861.0,71.3805,71.3894,71.3359,71.3359,98861.0
2017-02-23 15:50:00,80.05,80.05,79.94,80.05,335838.0,71.3448,71.3448,71.2468,71.3448,335838.0
2017-02-24 09:30:00,79.76,79.85,79.6,79.68,230205.0,71.0863,71.1665,70.9437,71.015,230205.0
2017-02-24 09:40:00,79.67,79.89,79.65,79.7,113117.0,71.0061,71.2022,70.9883,71.0329,113117.0
2017-02-24 09:50:00,79.7,79.82,79.61,79.81,94079.0,71.0329,71.1398,70.9526,71.1309,94079.0
2017-02-24 10:00:00,79.82,79.85,79.56,79.67,93269.0,71.1398,71.1665,70.9081,71.0061,93269.0
2017-02-24 10:10:00,79.66,79.67,79.5,79.54,83272.0,70.9972,71.0061,70.8546,70.8903,83272.0
2017-02-24 10:20:00,79.54,79.59,79.44,79.45,120503.0,70.8903,70.9348,70.8011,70.81,120503.0
2017-02-24 10:30:00,79.44,79.58,79.43,79.52,111075.0,70.8011,70.9259,70.7922,70.8724,111075.0
2017-02-24 10:40:00,79.51,79.51,79.28,79.31,70487.0,70.8635,70.8635,70.6585,70.6853,70487.0
2017-02-24 10:50:00,79.31,79.38,79.25,79.38,68061.0,70.6853,70.7477,70.6318,70.7477,68061.0
2017-02-24 11:00:00,79.38,79.51,79.37,79.5,70954.0,70.7477,70.8635,70.7387,70.8546,70954.0
2017-02-24 11:10:00,79.5,79.54,79.4,79.41,59031.0,70.8546,70.8903,70.7655,70.7744,59031.0
2017-02-24 11:20:00,79.41,79.46,79.38,79.45,40097.0,70.7744,70.819,70.7477,70.81,40097.0
2017-02-24 11:30:00,79.45,79.5,79.35,79.38,36498.0,70.81,70.8546,70.7209,70.7477,36498.0
2017-02-24 11:40:00,79.39,79.5,79.37,79.48,37260.0,70.7566,70.8546,70.7387,70.8368,37260.0
2017-02-24 11:50:00,79.48,79.53,79.45,79.49,45225.0,70.8368,70.8813,70.81,70.8457,45225.0
2017-02-24 12:00:00,79.48,79.58,79.47,79.58,73762.0,70.8368,70.9259,70.8279,70.9259,73762.0
2017-02-24 12:10:00,79.59,79.63,79.55,79.59,41270.0,70.9348,70.9705,70.8992,70.9348,41270.0
2017-02-24 12:20:00,79.59,79.67,79.58,79.64,32838.0,70.9348,71.0061,70.9259,70.9794,32838.0
2017-02-24 12:30:00,79.64,79.65,79.57,79.59,29091.0,70.9794,70.9883,70.917,70.9348,29091.0
2017-02-24 12:40:00,79.59,79.66,79.58,79.64,27102.0,70.9348,70.9972,70.9259,70.9794,27102.0
2017-02-24 12:50:00,79.64,79.67,79.62,79.65,23646.0,70.9794,71.0061,70.9616,70.9883,23646.0
2017-02-24 13:00:00,79.65,79.68,79.58,79.58,36976.0,70.9883,71.015,70.9259,70.9259,36976.0
2017-02-24 13:10:00,79.57,79.59,79.51,79.53,29663.0,70.917,70.9348,70.8635,70.8813,29663.0
2017-02-24 13:20:00,79.53,79.55,79.48,79.5,22233.0,70.8813,70.8992,70.8368,70.8546,22233.0
2017-02-24 13:30:00,79.5,79.54,79.46,79.48,47851.0,70.8546,70.8903,70.819,70.8368,47851.0
2017-02-24 13:40:00,79.48,79.61,79.47,79.59,34924.0,70.8368,70.9526,70.8279,70.9348,34924.0
2017-02-24 13:50:00,79.58,79.6,79.54,79.6,44978.0,70.9259,70.9437,70.8903,70.9437,44978.0
2017-02-24 14:00:00,79.6,79.6,79.57,79.58,34478.0,70.9437,70.9437,70.917,70.9259,34478.0
2017-02-24 14:10:00,79.57,79.59,79.55,79.58,41480.0,70.917,70.9348,70.8992,70.9259,41480.0
2017-02-24 14:20:00,79.59,79.59,79.51,79.54,45542.0,70.9348,70.9348,70.8635,70.8903,45542.0
2017-02-24 14:30:00,79.55,79.62,79.54,79.59,42542.0,70.8992,70.9616,70.8903,70.9348,42542.0
2017-02-24 14:40:00,79.59,79.62,79.54,79.56,55654.0,70.9348,70.9616,70.8903,70.9081,55654.0
2017-02-24 14:50:00,79.55,79.59,79.5,79.5,33308.0,70.8992,70.9348,70.8546,70.8546,33308.0
2017-02-24 15:00:00,79.51,79.52,79.46,79.48,61495.0,70.8635,70.8724,70.819,70.8368,61495.0
2017-02-24 15:10:00,79.48,79.52,79.44,79.51,64098.0,70.8368,70.8724,70.8011,70.8635,64098.0
2017-02-24 15:20:00,79.51,79.58,79.5,79.56,116802.0,70.8635,70.9259,70.8546,70.9081,116802.0
2017-02-24 15:30:00,79.56,79.69,79.56,79.65,83639.0,70.9081,71.0239,70.9081,70.9883,83639.0
2017-02-24 15:40:00,79.65,79.71,79.62,79.67,165908.0,70.9883,71.0418,70.9616,71.0061,165908.0
2017-02-24 15:50:00,79.67,79.74,79.61,79.73,383121.0,71.0061,71.0685,70.9526,71.0596,383121.0
2017-02-27 09:30:00,79.75,79.98,79.71,79.84,123473.0,71.0774,71.2824,71.0418,71.1576,123473.0
2017-02-27 09:40:00,79.82,79.96,79.59,79.86,149222.0,71.1398,71.2646,70.9348,71.1755,149222.0
2017-02-27 09:50:00,79.84,79.89,79.68,79.82,71152.0,71.1576,71.2022,71.015,71.1398,71152.0
2017-02-27 10:00:00,79.81,79.86,79.7,79.82,52550.0,71.1309,71.1755,71.0329,71.1398,52550.0
2017-02-27 10:10:00,79.82,79.82,79.66,79.71,24841.0,71.1398,71.1398,70.9972,71.0418,24841.0
2017-02-27 10:20:00,79.7,79.93,79.68,79.91,54338.0,71.0329,71.2378,71.015,71.22,54338.0
2017-02-27 10:30:00,79.92,79.98,79.91,79.95,42424.0,71.2289,71.2824,71.22,71.2557,42424.0
2017-02-27 10:40:00,79.93,80.0,79.88,79.98,40362.0,71.2378,71.3002,71.1933,71.2824,40362.0
2017-02-27 10:50:00,79.98,80.09,79.94,79.94,57835.0,71.2824,71.3805,71.2468,71.2468,57835.0
2017-02-27 11:00:00,79.94,79.96,79.84,79.9,35578.0,71.2468,71.2646,71.1576,71.2111,35578.0
2017-02-27 11:10:00,79.91,79.97,79.88,79.96,50331.0,71.22,71.2735,71.1933,71.2646,50331.0
2017-02-27 11:20:00,79.96,79.96,79.86,79.9,23527.0,71.2646,71.2646,71.1755,71.2111,23527.0
2017-02-27 11:30:00,79.9,79.97,79.87,79.93,26751.0,71.2111,71.2735,71.1844,71.2378,26751.0
2017-02-27 11:40:00,79.94,79.94,79.9,79.92,23150.0,71.2468,71.2468,71.2111,71.2289,23150.0
2017-02-27 11:50:00,79.92,79.99,79.92,79.97,32950.0,71.2289,71.2913,71.2289,71.2735,32950.0
2017-02-27 12:00:00,79.97,80.06,79.95,80.06,53779.0,71.2735,71.3537,71.2557,71.3537,53779.0
2017-02-27 12:10:00,80.06,80.1,80.06,80.08,36448.0,71.3537,71.3894,71.3537,71.3715,36448.0
2017-02-27 12:20:00,80.08,80.21,80.08,80.2,45545.0,71.3715,71.4874,71.3715,71.4785,45545.0
2017-02-27 12:30:00,80.2,80.22,80.16,80.16,23630.0,71.4785,71.4963,71.4428,71.4428,23630.0
2017-02-27 12:40:00,80.15,80.16,80.11,80.14,26413.0,71.4339,71.4428,71.3983,71.425,26413.0
2017-02-27 12:50:00,80.14,80.16,80.12,80.15,11564.0,71.425,71.4428,71.4072,71.4339,11564.0
2017-02-27 13:00:00,80.16,80.2,80.14,80.17,24416.0,71.4428,71.4785,71.425,71.4518,24416.0
2017-02-27 13:10:00,80.17,80.25,80.17,80.21,20650.0,71.4518,71.5231,71.4518,71.4874,20650.0
2017-02-27 13:20:00,80.22,80.26,80.19,80.2,26013.0,71.4963,71.532,71.4696,71.4785,26013.0
2017-02-27 13:30:00,80.2,80.27,80.2,80.26,31180.0,71.4785,71.5409,71.4785,71.532,31180.0
2017-02-27 13:40:00,80.26,80.27,80.19,80.22,54644.0,71.532,71.5409,71.4696,71.4963,54644.0
2017-02-27 13:50:00,80.21,80.22,80.15,80.16,66048.0,71.4874,71.4963,71.4339,71.4428,66048.0
2017-02-27 14:00:00,80.17,80.18,80.12,80.15,26013.0,71.4518,71.4607,71.4072,71.4339,26013.0
2017-02-27 14:10:00,80.14,80.23,80.13,80.22,40447.0,71.425,71.5052,71.4161,71.4963,40447.0
2017-02-27 14:20:00,80.22,80.31,80.18,80.25,45143.0,71.4963,71.5765,71.4607,71.5231,45143.0
2017-02-27 14:30:00,80.24,80.29,80.22,80.24,53469.0,71.5141,71.5587,71.4963,71.5141,53469.0
2017-02-27 14:40:00,80.25,80.26,80.19,80.23,46215.0,71.5231,71.532,71.4696,71.5052,46215.0
2017-02-27 14:50:00,80.23,80.25,80.19,80.19,34656.0,71.5052,71.5231,71.4696,71.4696,34656.0
2017-02-27 15:00:00,80.2,80.25,80.19,80.23,52648.0,71.4785,71.5231,71.4696,71.5052,52648.0
2017-02-27 15:10:00,80.22,80.28,80.19,80.23,45949.0,71.4963,71.5498,71.4696,71.5052,45949.0
2017-02-27 15:20:00,80.23,80.27,80.22,80.26,50026.0,71.5052,71.5409,71.4963,71.532,50026.0
2017-02-27 15:30:00,80.27,80.28,80.22,80.24,68732.0,71.5409,71.5498,71.4963,71.5141,68732.0
2017-02-27 15:40:00,80.25,80.27,80.16,80.17,91020.0,71.5231,71.5409,71.4428,71.4518,91020.0
2017-02-27 15:50:00,80.18,80.21,80.14,80.18,210508.0,71.4607,71.4874,71.425,71.4607,210508.0
2017-02-28 09:30:00,80.12,80.2,80.0,80.12,152619.0,71.4072,71.4785,71.3002,71.4072,152619.0
2017-02-28 09:40:00,80.11,80.4,80.07,80.36,136621.0,71.3983,71.6567,71.3626,71.6211,136621.0
2017-02-28 09:50:00,80.34,80.49,80.28,80.44,161092.0,71.6033,71.737,71.5498,71.6924,161092.0
2017-02-28 10:00:00,80.42,80.44,80.23,80.28,63736.0,71.6746,71.6924,71.5052,71.5498,63736.0
2017-02-28 10:10:00,80.29,80.31,80.06,80.11,67040.0,71.5587,71.5765,71.3537,71.3983,67040.0
2017-02-28 10:20:00,80.11,80.15,79.99,79.99,78990.0,71.3983,71.4339,71.2913,71.2913,78990.0
2017-02-28 10:30:00,79.99,80.04,79.96,80.03,98539.0,71.2913,71.3359,71.2646,71.327,98539.0
2017-02-28 10:40:00,80.03,80.16,80.02,80.11,44117.0,71.327,71.4428,71.3181,71.3983,44117.0
2017-02-28 10:50:00,80.12,80.19,80.07,80.14,35495.0,71.4072,71.4696,71.3626,71.425,35495.0
2017-02-28 11:00:00,80.14,80.18,80.09,80.1,35650.0,71.425,71.4607,71.3805,71.3894,35650.0
2017-02-28 11:10:00,80.11,80.17,80.1,80.14,27561.0,71.3983,71.4518,71.3894,71.425,27561.0
2017-02-28 11:20:00,80.14,80.16,80.09,80.12,33446.0,71.425,71.4428,71.3805,71.4072,33446.0
2017-02-28 11:30:00,80.11,80.14,80.04,80.06,29808.0,71.3983,71.425,71.3359,71.3537,29808.0
2017-02-28 11:40:00,80.06,80.08,80.03,80.05,33985.0,71.3537,71.3715,71.327,71.3448,33985.0
2017-02-28 11:50:00,80.04,80.06,80.01,80.05,30415.0,71.3359,71.3537,71.3091,71.3448,30415.0
2017-02-28 12:00:00,80.06,80.06,79.92,79.95,41250.0,71.3537,71.3537,71.2289,71.2557,41250.0
2017-02-28 12:10:00,79.95,79.99,79.83,79.96,170680.0,71.2557,71.2913,71.1487,71.2646,170680.0
2017-02-28 12:20:00,79.95,79.98,79.82,79.86,159482.0,71.2557,71.2824,71.1398,71.1755,159482.0
2017-02-28 12:30:00,79.85,79.87,79.8,79.83,30688.0,71.1665,71.1844,71.122,71.1487,30688.0
2017-02-28 12:40:00,79.84,79.86,79.77,79.84,106641.0,71.1576,71.1755,71.0952,71.1576,106641.0
2017-02-28 12:50:00,79.83,79.99,79.83,79.96,72035.0,71.1487,71.2913,71.1487,71.2646,72035.0
2017-02-28 13:00:00,79.95,80.15,79.92,80.15,66164.0,71.2557,71.4339,71.2289,71.4339,66164.0
2017-02-28 13:10:00,80.15,80.31,80.1,80.24,112819.0,71.4339,71.5765,71.3894,71.5141,112819.0
2017-02-28 13:20:00,80.24,80.28,80.13,80.16,119765.0,71.5141,71.5498,71.4161,71.4428,119765.0
2017-02-28 13:30:00,80.15,80.23,80.13,80.17,42447.0,71.4339,71.5052,71.4161,71.4518,42447.0
2017-02-28 13:40:00,80.17,80.2,80.1,80.15,77002.0,71.4518,71.4785,71.3894,71.4339,77002.0
2017-02-28 13:50:00,80.15,80.23,80.14,80.18,66122.0,71.4339,71.5052,71.425,71.4607,66122.0
2017-02-28 14:00:00,80.16,80.19,80.01,80.03,47878.0,71.4428,71.4696,71.3091,71.327,47878.0
2017-02-28 14:10:00,80.03,80.06,79.96,79.99,51771.0,71.327,71.3537,71.2646,71.2913,51771.0
2017-02-28 14:20:00,79.99,80.03,79.95,80.03,42579.0,71.2913,71.327,71.2557,71.327,42579.0
2017-02-28 14:30:00,80.02,80.08,80.02,80.04,31496.0,71.3181,71.3715,71.3181,71.3359,31496.0
2017-02-28 14:40:00,80.04,80.09,80.01,80.09,48597.0,71.3359,71.3805,71.3091,71.3805,48597.0
2017-02-28 14:50:00,80.1,80.11,80.03,80.07,51197.0,71.3894,71.3983,71.327,71.3626,51197.0
2017-02-28 15:00:00,80.08,80.1,80.04,80.08,57700.0,71.3715,71.3894,71.3359,71.3715,57700.0
2017-02-28 15:10:00,80.09,80.17,80.08,80.15,44902.0,71.3805,71.4518,71.3715,71.4339,44902.0
2017-02-28 15:20:00,80.15,80.18,80.08,80.09,62015.0,71.4339,71.4607,71.3715,71.3805,62015.0
2017-02-28 15:30:00,80.09,80.1,79.93,79.94,165857.0,71.3805,71.3894,71.2378,71.2468,165857.0
2017-02-28 15:40:00,79.93,80.07,79.92,80.06,199079.0,71.2378,71.3626,71.2289,71.3537,199079.0
2017-02-28 15:50:00,80.07,80.12,80.04,80.06,254769.0,71.3626,71.4072,71.3359,71.3537,254769.0
2017-03-01 09:30:00,81.05,81.58,81.02,81.56,218772.0,72.2361,72.7084,72.2093,72.6906,218772.0
2017-03-01 09:40:00,81.59,81.61,81.33,81.36,108882.0,72.7173,72.7352,72.4856,72.5123,108882.0
2017-03-01 09:50:00,81.36,81.51,81.36,81.42,106742.0,72.5123,72.646,72.5123,72.5658,106742.0
2017-03-01 10:00:00,81.43,81.5,81.38,81.43,77125.0,72.5747,72.6371,72.5302,72.5747,77125.0
2017-03-01 10:10:00,81.44,81.49,81.36,81.47,88708.0,72.5836,72.6282,72.5123,72.6104,88708.0
2017-03-01 10:20:00,81.46,81.58,81.46,81.54,131000.0,72.6015,72.7084,72.6015,72.6728,131000.0
2017-03-01 10:30:00,81.55,81.6,81.39,81.41,86249.0,72.6817,72.7262,72.5391,72.5569,86249.0
2017-03-01 10:40:00,81.42,81.43,81.33,81.42,47679.0,72.5658,72.5747,72.4856,72.5658,47679.0
2017-03-01 10:50:00,81.42,81.49,81.39,81.49,51222.0,72.5658,72.6282,72.5391,72.6282,51222.0
2017-03-01 11:00:00,81.49,81.62,81.38,81.61,106682.0,72.6282,72.7441,72.5302,72.7352,106682.0
2017-03-01 11:10:00,81.6,81.64,81.49,81.54,117073.0,72.7262,72.7619,72.6282,72.6728,117073.0
2017-03-01 11:20:00,81.55,81.55,81.42,81.49,67928.0,72.6817,72.6817,72.5658,72.6282,67928.0
2017-03-01 11:30:00,81.49,81.56,81.46,81.51,30015.0,72.6282,72.6906,72.6015,72.646,30015.0
2017-03-01 11:40:00,81.51,81.55,81.5,81.53,41534.0,72.646,72.6817,72.6371,72.6639,41534.0
2017-03-01 11:50:00,81.53,81.58,81.52,81.54,56061.0,72.6639,72.7084,72.6549,72.6728,56061.0
2017-03-01 12:00:00,81.54,81.74,81.53,81.69,64141.0,72.6728,72.851,72.6639,72.8065,64141.0
2017-03-01 12:10:00,81.68,81.8,81.65,81.69,80789.0,72.7975,72.9045,72.7708,72.8065,80789.0
2017-03-01 12:20:00,81.69,81.87,81.68,81.85,102865.0,72.8065,72.9669,72.7975,72.9491,102865.0
2017-03-01 12:30:00,81.85,81.85,81.75,81.78,43678.0,72.9491,72.9491,72.8599,72.8867,43678.0
2017-03-01 12:40:00,81.77,81.84,81.74,81.78,39386.0,72.8778,72.9401,72.851,72.8867,39386.0
2017-03-01 12:50:00,81.79,81.83,81.75,81.82,30562.0,72.8956,72.9312,72.8599,72.9223,30562.0
2017-03-01 13:00:00,81.82,81.9,81.79,81.81,78938.0,72.9223,72.9936,72.8956,72.9134,78938.0
2017-03-01 13:10:00,81.82,81.82,81.66,81.67,55203.0,72.9223,72.9223,72.7797,72.7886,55203.0
2017-03-01 13:20:00,81.68,81.73,81.61,81.64,59178.0,72.7975,72.8421,72.7352,72.7619,59178.0
2017-03-01 13:30:00,81.64,81.73,81.62,81.72,62979.0,72.7619,72.8421,72.7441,72.8332,62979.0
2017-03-01 13:40:00,81.72,81.73,81.65,81.7,78736.0,72.8332,72.8421,72.7708,72.8154,78736.0
2017-03-01 13:50:00,81.7,81.76,81.6,81.67,149622.0,72.8154,72.8688,72.7262,72.7886,149622.0
2017-03-01 14:00:00,81.67,81.74,81.63,81.7,67534.0,72.7886,72.851,72.753,72.8154,67534.0
2017-03-01 14:10:00,81.7,81.97,81.7,81.96,119377.0,72.8154,73.056,72.8154,73.0471,119377.0
2017-03-01 14:20:00,81.97,82.0,81.95,81.99,83087.0,73.056,73.0827,73.0382,73.0738,83087.0
2017-03-01 14:30:00,81.99,82.0,81.95,81.98,40180.0,73.0738,73.0827,73.0382,73.0649,40180.0
2017-03-01 14:40:00,81.98,81.99,81.93,81.95,53405.0,73.0649,73.0738,73.0204,73.0382,53405.0
2017-03-01 14:50:00,81.96,81.99,81.94,81.98,46863.0,73.0471,73.0738,73.0293,73.0649,46863.0
2017-03-01 15:00:00,81.98,81.99,81.9,81.9,72349.0,73.0649,73.0738,72.9936,72.9936,72349.0
2017-03-01 15:10:00,81.91,81.97,81.91,81.94,78842.0,73.0025,73.056,73.0025,73.0293,78842.0
2017-03-01 15:20:00,81.95,81.96,81.91,81.91,72056.0,73.0382,73.0471,73.0025,73.0025,72056.0
2017-03-01 15:30:00,81.92,81.94,81.9,81.91,88027.0,73.0114,73.0293,72.9936,73.0025,88027.0
2017-03-01 15:40:00,81.91,82.0,81.89,81.99,155504.0,73.0025,73.0827,72.9847,73.0738,155504.0
2017-03-01 15:50:00,82.0,82.0,81.84,81.9,355947.0,73.0827,73.0827,72.9401,72.9936,355947.0
2017-03-02 09:30:00,81.66,81.66,80.93,80.97,226529.0,72.7797,72.7797,72.1291,72.1648,226529.0
2017-03-02 09:40:00,80.98,81.26,80.98,81.04,106558.0,72.1737,72.4232,72.1737,72.2271,106558.0
2017-03-02 09:50:00,81.04,81.13,80.92,81.13,210696.0,72.2271,72.3074,72.1202,72.3074,210696.0
2017-03-02 10:00:00,81.11,81.11,80.81,80.83,156879.0,72.2895,72.2895,72.0222,72.04,156879.0
2017-03-02 10:10:00,80.83,80.96,80.8,80.93,66682.0,72.04,72.1558,72.0132,72.1291,66682.0
2017-03-02 10:20:00,80.93,81.0,80.87,80.99,63718.0,72.1291,72.1915,72.0756,72.1826,63718.0
2017-03-02 10:30:00,80.99,81.01,80.78,80.83,70552.0,72.1826,72.2004,71.9954,72.04,70552.0
2017-03-02 10:40:00,80.83,80.97,80.81,80.9,43596.0,72.04,72.1648,72.0222,72.1024,43596.0
2017-03-02 10:50:00,80.89,80.94,80.81,80.85,58489.0,72.0935,72.138,72.0222,72.0578,58489.0
2017-03-02 11:00:00,80.84,80.9,80.76,80.77,52318.0,72.0489,72.1024,71.9776,71.9865,52318.0
2017-03-02 11:10:00,80.77,80.83,80.73,80.81,56121.0,71.9865,72.04,71.9509,72.0222,56121.0
2017-03-02 11:20:00,80.81,80.94,80.7,80.71,64860.0,72.0222,72.138,71.9241,71.933,64860.0
2017-03-02 11:30:00,80.71,80.74,80.58,80.65,67595.0,71.933,71.9598,71.8172,71.8796,67595.0
2017-03-02 11:40:00,80.66,80.8,80.66,80.77,58400.0,71.8885,72.0132,71.8885,71.9865,58400.0
2017-03-02 11:50:00,80.78,80.84,80.73,80.83,46546.0,71.9954,72.0489,71.9509,72.04,46546.0
2017-03-02 12:00:00,80.83,80.89,80.75,80.78,47485.0,72.04,72.0935,71.9687,71.9954,47485.0
2017-03-02 12:10:00,80.79,80.83,80.72,80.81,31286.0,72.0043,72.04,71.9419,72.0222,31286.0
2017-03-02 12:20:00,80.82,80.82,80.74,80.79,33333.0,72.0311,72.0311,71.9598,72.0043,33333.0
2017-03-02 12:30:00,80.79,80.89,80.79,80.89,34864.0,72.0043,72.0935,72.0043,72.0935,34864.0
2017-03-02 12:40:00,80.88,80.88,80.8,80.83,17907.0,72.0845,72.0845,72.0132,72.04,17907.0
2017-03-02 12:50:00,80.83,80.84,80.8,80.83,46004.0,72.04,72.0489,72.0132,72.04,46004.0
2017-03-02 13:00:00,80.82,80.84,80.8,80.8,31357.0,72.0311,72.0489,72.0132,72.0132,31357.0
2017-03-02 13:10:00,80.8,80.81,80.77,80.78,26403.0,72.0132,72.0222,71.9865,71.9954,26403.0
2017-03-02 13:20:00,80.77,80.9,80.76,80.89,45382.0,71.9865,72.1024,71.9776,72.0935,45382.0
2017-03-02 13:30:00,80.89,80.9,80.81,80.81,37555.0,72.0935,72.1024,72.0222,72.0222,37555.0
2017-03-02 13:40:00,80.81,80.83,80.78,80.8,28974.0,72.0222,72.04,71.9954,72.0132,28974.0
2017-03-02 13:50:00,80.8,80.8,80.68,80.76,48171.0,72.0132,72.0132,71.9063,71.9776,48171.0
2017-03-02 14:00:00,80.76,80.8,80.73,80.73,45486.0,71.9776,72.0132,71.9509,71.9509,45486.0
2017-03-02 14:10:00,80.72,80.75,80.68,80.69,42825.0,71.9419,71.9687,71.9063,71.9152,42825.0
2017-03-02 14:20:00,80.68,80.73,80.62,80.67,134294.0,71.9063,71.9509,71.8528,71.8974,134294.0
2017-03-02 14:30:00,80.67,80.7,80.6,80.62,142257.0,71.8974,71.9241,71.835,71.8528,142257.0
2017-03-02 14:40:00,80.62,80.62,80.54,80.56,71040.0,71.8528,71.8528,71.7815,71.7993,71040.0
2017-03-02 14:50:00,80.56,80.61,80.54,80.56,41055.0,71.7993,71.8439,71.7815,71.7993,41055.0
2017-03-02 15:00:00,80.55,80.55,80.47,80.48,47703.0,71.7904,71.7904,71.7191,71.728,47703.0
2017-03-02 15:10:00,80.48,80.48,80.33,80.42,94007.0,71.728,71.728,71.5944,71.6746,94007.0
2017-03-02 15:20:00,80.41,80.49,80.38,80.46,67127.0,71.6657,71.737,71.6389,71.7102,67127.0
2017-03-02 15:30:00,80.47,80.47,80.34,80.35,180178.0,71.7191,71.7191,71.6033,71.6122,180178.0
2017-03-02 15:40:00,80.36,80.37,80.17,80.17,281727.0,71.6211,71.63,71.4518,71.4518,281727.0
2017-03-02 15:50:00,80.18,80.24,80.06,80.1,510945.0,71.4607,71.5141,71.3537,71.3894,510945.0
2017-03-03 09:30:00,80.27,80.66,80.11,80.39,182390.0,71.5409,71.8885,71.3983,71.6478,182390.0
2017-03-03 09:40:00,80.38,80.44,80.27,80.33,91994.0,71.6389,71.6924,71.5409,71.5944,91994.0
2017-03-03 09:50:00,80.34,80.36,79.89,79.89,118084.0,71.6033,71.6211,71.2022,71.2022,118084.0
2017-03-03 10:00:00,79.92,80.13,79.88,80.08,133806.0,71.2289,71.4161,71.1933,71.3715,133806.0
2017-03-03 10:10:00,80.09,80.24,80.06,80.15,121318.0,71.3805,71.5141,71.3537,71.4339,121318.0
2017-03-03 10:20:00,80.14,80.14,79.91,79.97,103642.0,71.425,71.425,71.22,71.2735,103642.0
2017-03-03 10:30:00,79.97,80.11,79.93,80.1,57521.0,71.2735,71.3983,71.2378,71.3894,57521.0
2017-03-03 10:40:00,80.09,80.24,80.07,80.22,102741.0,71.3805,71.5141,71.3626,71.4963,102741.0
2017-03-03 10:50:00,80.23,80.32,80.15,80.15,95957.0,71.5052,71.5854,71.4339,71.4339,95957.0
2017-03-03 11:00:00,80.15,80.2,80.09,80.15,50050.0,71.4339,71.4785,71.3805,71.4339,50050.0
2017-03-03 11:10:00,80.14,80.24,80.14,80.2,54456.0,71.425,71.5141,71.425,71.4785,54456.0
2017-03-03 11:20:00,80.2,80.24,80.13,80.15,65007.0,71.4785,71.5141,71.4161,71.4339,65007.0
2017-03-03 11:30:00,80.14,80.24,80.12,80.18,51823.0,71.425,71.5141,71.4072,71.4607,51823.0
2017-03-03 11:40:00,80.2,80.23,80.13,80.16,35645.0,71.4785,71.5052,71.4161,71.4428,35645.0
2017-03-03 11:50:00,80.17,80.19,80.13,80.19,49994.0,71.4518,71.4696,71.4161,71.4696,49994.0
2017-03-03 12:00:00,80.19,80.2,80.17,80.19,39942.0,71.4696,71.4785,71.4518,71.4696,39942.0
2017-03-03 12:10:00,80.18,80.19,80.12,80.17,48907.0,71.4607,71.4696,71.4072,71.4518,48907.0
2017-03-03 12:20:00,80.17,80.18,80.12,80.14,28545.0,71.4518,71.4607,71.4072,71.425,28545.0
2017-03-03 12:30:00,80.14,80.2,80.04,80.04,71738.0,71.425,71.4785,71.3359,71.3359,71738.0
2017-03-03 12:40:00,80.04,80.1,80.01,80.04,147156.0,71.3359,71.3894,71.3091,71.3359,147156.0
2017-03-03 12:50:00,80.03,80.1,80.01,80.09,37368.0,71.327,71.3894,71.3091,71.3805,37368.0
2017-03-03 13:00:00,80.09,80.13,80.0,80.08,156165.0,71.3805,71.4161,71.3002,71.3715,156165.0
2017-03-03 13:10:00,80.08,80.1,79.97,79.97,77132.0,71.3715,71.3894,71.2735,71.2735,77132.0
2017-03-03 13:20:00,79.95,80.05,79.94,80.04,38235.0,71.2557,71.3448,71.2468,71.3359,38235.0
2017-03-03 13:30:00,80.05,80.06,79.95,79.99,72539.0,71.3448,71.3537,71.2557,71.2913,72539.0
2017-03-03 13:40:00,80.0,80.12,80.0,80.1,65562.0,71.3002,71.4072,71.3002,71.3894,65562.0
2017-03-03 13:50:00,80.11,80.11,80.01,80.03,65675.0,71.3983,71.3983,71.3091,71.327,65675.0
2017-03-03 14:00:00,80.03,80.12,80.02,80.09,136028.0,71.327,71.4072,71.3181,71.3805,136028.0
2017-03-03 14:10:00,80.09,80.12,80.01,80.01,70213.0,71.3805,71.4072,71.3091,71.3091,70213.0
2017-03-03 14:20:00,80.02,80.04,79.94,79.97,106334.0,71.3181,71.3359,71.2468,71.2735,106334.0
2017-03-03 14:30:00,79.98,80.03,79.98,80.02,65237.0,71.2824,71.327,71.2824,71.3181,65237.0
2017-03-03 14:40:00,80.01,80.05,79.97,80.04,81670.0,71.3091,71.3448,71.2735,71.3359,81670.0
2017-03-03 14:50:00,80.04,80.11,80.0,80.09,81404.0,71.3359,71.3983,71.3002,71.3805,81404.0
2017-03-03 15:00:00,80.09,80.12,80.0,80.0,78433.0,71.3805,71.4072,71.3002,71.3002,78433.0
2017-03-03 15:10:00,80.01,80.08,79.99,80.07,106857.0,71.3091,71.3715,71.2913,71.3626,106857.0
2017-03-03 15:20:00,80.08,80.08,80.03,80.04,141720.0,71.3715,71.3715,71.327,71.3359,141720.0
2017-03-03 15:30:00,80.04,80.04,79.98,80.02,207103.0,71.3359,71.3359,71.2824,71.3181,207103.0
2017-03-03 15:40:00,80.02,80.02,79.93,79.95,199425.0,71.3181,71.3181,71.2378,71.2557,199425.0
2017-03-03 15:50:00,79.95,79.98,79.82,79.86,432502.0,71.2557,71.2824,71.1398,71.1755,432502.0
2017-03-06 09:30:00,79.5,79.66,79.3,79.47,150452.0,70.8546,70.9972,70.6764,70.8279,150452.0
2017-03-06 09:40:00,79.46,79.53,79.36,79.53,76903.0,70.819,70.8813,70.7298,70.8813,76903.0
2017-03-06 09:50:00,79.53,79.68,79.52,79.61,50528.0,70.8813,71.015,70.8724,70.9526,50528.0
2017-03-06 10:00:00,79.61,79.61,79.5,79.55,47078.0,70.9526,70.9526,70.8546,70.8992,47078.0
2017-03-06 10:10:00,79.54,79.55,79.37,79.39,57651.0,70.8903,70.8992,70.7387,70.7566,57651.0
2017-03-06 10:20:00,79.39,79.57,79.33,79.55,98211.0,70.7566,70.917,70.7031,70.8992,98211.0
2017-03-06 10:30:00,79.55,79.56,79.25,79.3,73420.0,70.8992,70.9081,70.6318,70.6764,73420.0
2017-03-06 10:40:00,79.29,79.36,79.21,79.35,96329.0,70.6674,70.7298,70.5961,70.7209,96329.0
2017-03-06 10:50:00,79.34,79.34,79.19,79.26,76649.0,70.712,70.712,70.5783,70.6407,76649.0
2017-03-06 11:00:00,79.25,79.25,79.12,79.15,71096.0,70.6318,70.6318,70.5159,70.5427,71096.0
2017-03-06 11:10:00,79.15,79.36,79.09,79.36,199316.0,70.5427,70.7298,70.4892,70.7298,199316.0
2017-03-06 11:20:00,79.36,79.36,79.25,79.26,94071.0,70.7298,70.7298,70.6318,70.6407,94071.0
2017-03-06 11:30:00,79.26,79.37,79.26,79.33,123828.0,70.6407,70.7387,70.6407,70.7031,123828.0
2017-03-06 11:40:00,79.33,79.39,79.3,79.32,47410.0,70.7031,70.7566,70.6764,70.6942,47410.0
2017-03-06 11:50:00,79.33,79.37,79.27,79.31,30862.0,70.7031,70.7387,70.6496,70.6853,30862.0
2017-03-06 12:00:00,79.31,79.35,79.27,79.27,44657.0,70.6853,70.7209,70.6496,70.6496,44657.0
2017-03-06 12:10:00,79.27,79.29,79.21,79.22,44446.0,70.6496,70.6674,70.5961,70.6051,44446.0
2017-03-06 12:20:00,79.22,79.32,79.22,79.25,57918.0,70.6051,70.6942,70.6051,70.6318,57918.0
2017-03-06 12:30:00,79.25,79.34,79.25,79.28,25321.0,70.6318,70.712,70.6318,70.6585,25321.0
2017-03-06 12:40:00,79.28,79.32,79.17,79.18,75733.0,70.6585,70.6942,70.5605,70.5694,75733.0
2017-03-06 12:50:00,79.18,79.26,79.18,79.25,27379.0,70.5694,70.6407,70.5694,70.6318,27379.0
2017-03-06 13:00:00,79.26,79.31,79.22,79.3,41016.0,70.6407,70.6853,70.6051,70.6764,41016.0
2017-03-06 13:10:00,79.3,79.34,79.24,79.26,69362.0,70.6764,70.712,70.6229,70.6407,69362.0
2017-03-06 13:20:00,79.26,79.35,79.26,79.29,54236.0,70.6407,70.7209,70.6407,70.6674,54236.0
2017-03-06 13:30:00,79.29,79.37,79.26,79.3,60406.0,70.6674,70.7387,70.6407,70.6764,60406.0
2017-03-06 13:40:00,79.3,79.32,79.24,79.25,29270.0,70.6764,70.6942,70.6229,70.6318,29270.0
2017-03-06 13:50:00,79.26,79.35,79.26,79.34,31097.0,70.6407,70.7209,70.6407,70.712,31097.0
2017-03-06 14:00:00,79.35,79.42,79.33,79.42,54549.0,70.7209,70.7833,70.7031,70.7833,54549.0
2017-03-06 14:10:00,79.42,79.43,79.35,79.39,55612.0,70.7833,70.7922,70.7209,70.7566,55612.0
2017-03-06 14:20:00,79.39,79.43,79.38,79.41,41456.0,70.7566,70.7922,70.7477,70.7744,41456.0
2017-03-06 14:30:00,79.41,79.44,79.38,79.42,62466.0,70.7744,70.8011,70.7477,70.7833,62466.0
2017-03-06 14:40:00,79.42,79.45,79.38,79.41,64147.0,70.7833,70.81,70.7477,70.7744,64147.0
2017-03-06 14:50:00,79.42,79.52,79.41,79.43,54790.0,70.7833,70.8724,70.7744,70.7922,54790.0
2017-03-06 15:00:00,79.43,79.52,79.42,79.52,57354.0,70.7922,70.8724,70.7833,70.8724,57354.0
2017-03-06 15:10:00,79.52,79.63,79.51,79.59,41629.0,70.8724,70.9705,70.8635,70.9348,41629.0
2017-03-06 15:20:00,79.59,79.62,79.56,79.56,61584.0,70.9348,70.9616,70.9081,70.9081,61584.0
2017-03-06 15:30:00,79.55,79.61,79.48,79.6,82596.0,70.8992,70.9526,70.8368,70.9437,82596.0
2017-03-06 15:40:00,79.6,79.65,79.54,79.64,147147.0,70.9437,70.9883,70.8903,70.9794,147147.0
2017-03-06 15:50:00,79.64,79.64,79.47,79.49,286468.0,70.9794,70.9794,70.8279,70.8457,286468.0
2017-03-07 09:30:00,79.77,79.88,79.56,79.86,212274.0,71.0952,71.1933,70.9081,71.1755,212274.0
2017-03-07 09:40:00,79.86,79.87,79.65,79.68,82178.0,71.1755,71.1844,70.9883,71.015,82178.0
2017-03-07 09:50:00,79.69,79.8,79.62,79.75,63805.0,71.0239,71.122,70.9616,71.0774,63805.0
2017-03-07 10:00:00,79.75,79.87,79.75,79.85,108915.0,71.0774,71.1844,71.0774,71.1665,108915.0
2017-03-07 10:10:00,79.84,79.89,79.72,79.75,80988.0,71.1576,71.2022,71.0507,71.0774,80988.0
2017-03-07 10:20:00,79.74,79.96,79.74,79.92,80388.0,71.0685,71.2646,71.0685,71.2289,80388.0
2017-03-07 10:30:00,79.92,80.0,79.92,79.92,63410.0,71.2289,71.3002,71.2289,71.2289,63410.0
2017-03-07 10:40:00,79.91,80.02,79.84,79.86,74277.0,71.22,71.3181,71.1576,71.1755,74277.0
2017-03-07 10:50:00,79.87,79.95,79.84,79.88,68524.0,71.1844,71.2557,71.1576,71.1933,68524.0
2017-03-07 11:00:00,79.88,80.01,79.87,79.92,98119.0,71.1933,71.3091,71.1844,71.2289,98119.0
2017-03-07 11:10:00,79.93,80.0,79.9,79.95,148348.0,71.2378,71.3002,71.2111,71.2557,148348.0
2017-03-07 11:20:00,79.95,79.98,79.82,79.82,44710.0,71.2557,71.2824,71.1398,71.1398,44710.0
2017-03-07 11:30:00,79.83,79.83,79.73,79.77,73666.0,71.1487,71.1487,71.0596,71.0952,73666.0
2017-03-07 11:40:00,79.77,79.88,79.76,79.85,67549.0,71.0952,71.1933,71.0863,71.1665,67549.0
2017-03-07 11:50:00,79.86,79.89,79.77,79.78,60162.0,71.1755,71.2022,71.0952,71.1042,60162.0
2017-03-07 12:00:00,79.78,79.78,79.67,79.73,55542.0,71.1042,71.1042,71.0061,71.0596,55542.0
2017-03-07 12:10:00,79.75,79.8,79.72,79.8,75564.0,71.0774,71.122,71.0507,71.122,75564.0
2017-03-07 12:20:00,79.79,79.8,79.64,79.64,62543.0,71.1131,71.122,70.9794,70.9794,62543.0
2017-03-07 12:30:00,79.65,79.71,79.62,79.71,40515.0,70.9883,71.0418,70.9616,71.0418,40515.0
2017-03-07 12:40:00,79.71,79.73,79.68,79.7,33399.0,71.0418,71.0596,71.015,71.0329,33399.0
2017-03-07 12:50:00,79.69,79.73,79.67,79.72,32768.0,71.0239,71.0596,71.0061,71.0507,32768.0
2017-03-07 13:00:00,79.73,79.73,79.6,79.62,143133.0,71.0596,71.0596,70.9437,70.9616,143133.0
2017-03-07 13:10:00,79.63,79.65,79.52,79.53,94387.0,70.9705,70.9883,70.8724,70.8813,94387.0
2017-03-07 13:20:00,79.54,79.55,79.47,79.48,72170.0,70.8903,70.8992,70.8279,70.8368,72170.0
2017-03-07 13:30:00,79.48,79.53,79.38,79.39,61181.0,70.8368,70.8813,70.7477,70.7566,61181.0
2017-03-07 13:40:00,79.39,79.44,79.37,79.42,122927.0,70.7566,70.8011,70.7387,70.7833,122927.0
2017-03-07 13:50:00,79.43,79.45,79.33,79.35,60812.0,70.7922,70.81,70.7031,70.7209,60812.0
2017-03-07 14:00:00,79.35,79.49,79.34,79.46,78051.0,70.7209,70.8457,70.712,70.819,78051.0
2017-03-07 14:10:00,79.46,79.54,79.45,79.52,96247.0,70.819,70.8903,70.81,70.8724,96247.0
2017-03-07 14:20:00,79.52,79.54,79.49,79.52,51237.0,70.8724,70.8903,70.8457,70.8724,51237.0
2017-03-07 14:30:00,79.51,79.61,79.5,79.6,60575.0,70.8635,70.9526,70.8546,70.9437,60575.0
2017-03-07 14:40:00,79.6,79.67,79.55,79.57,57720.0,70.9437,71.0061,70.8992,70.917,57720.0
2017-03-07 14:50:00,79.57,79.66,79.57,79.66,55103.0,70.917,70.9972,70.917,70.9972,55103.0
2017-03-07 15:00:00,79.65,79.66,79.6,79.63,66245.0,70.9883,70.9972,70.9437,70.9705,66245.0
2017-03-07 15:10:00,79.63,79.71,79.6,79.7,90484.0,70.9705,71.0418,70.9437,71.0329,90484.0
2017-03-07 15:20:00,79.7,79.73,79.56,79.58,92859.0,71.0329,71.0596,70.9081,70.9259,92859.0
2017-03-07 15:30:00,79.59,79.61,79.5,79.5,156417.0,70.9348,70.9526,70.8546,70.8546,156417.0
2017-03-07 15:40:00,79.5,79.54,79.44,79.54,245824.0,70.8546,70.8903,70.8011,70.8903,245824.0
2017-03-07 15:50:00,79.54,79.58,79.49,79.56,419380.0,70.8903,70.9259,70.8457,70.9081,419380.0
2017-03-08 09:30:00,80.0,80.37,79.85,80.21,178021.0,71.3002,71.63,71.1665,71.4874,178021.0
2017-03-08 09:40:00,80.2,80.21,79.98,79.98,99402.0,71.4785,71.4874,71.2824,71.2824,99402.0
2017-03-08 09:50:00,79.99,80.07,79.85,79.9,92251.0,71.2913,71.3626,71.1665,71.2111,92251.0
2017-03-08 10:00:00,79.91,79.99,79.82,79.92,90485.0,71.22,71.2913,71.1398,71.2289,90485.0
2017-03-08 10:10:00,79.93,79.93,79.76,79.77,70175.0,71.2378,71.2378,71.0863,71.0952,70175.0
2017-03-08 10:20:00,79.76,79.96,79.74,79.9,67369.0,71.0863,71.2646,71.0685,71.2111,67369.0
2017-03-08 10:30:00,79.91,79.95,79.81,79.87,62505.0,71.22,71.2557,71.1309,71.1844,62505.0
2017-03-08 10:40:00,79.86,79.86,79.6,79.61,64406.0,71.1755,71.1755,70.9437,70.9526,64406.0
2017-03-08 10:50:00,79.61,79.65,79.55,79.57,74130.0,70.9526,70.9883,70.8992,70.917,74130.0
2017-03-08 11:00:00,79.58,79.6,79.41,79.48,105687.0,70.9259,70.9437,70.7744,70.8368,105687.0
2017-03-08 11:10:00,79.46,79.46,79.36,79.38,67799.0,70.819,70.819,70.7298,70.7477,67799.0
2017-03-08 11:20:00,79.38,79.5,79.33,79.5,53688.0,70.7477,70.8546,70.7031,70.8546,53688.0
2017-03-08 11:30:00,79.49,79.5,79.26,79.36,91539.0,70.8457,70.8546,70.6407,70.7298,91539.0
2017-03-08 11:40:00,79.36,79.45,79.28,79.45,56408.0,70.7298,70.81,70.6585,70.81,56408.0
2017-03-08 11:50:00,79.44,79.44,79.26,79.29,70366.0,70.8011,70.8011,70.6407,70.6674,70366.0
2017-03-08 12:00:00,79.29,79.4,79.21,79.31,69695.0,70.6674,70.7655,70.5961,70.6853,69695.0
2017-03-08 12:10:00,79.31,79.39,79.26,79.38,77963.0,70.6853,70.7566,70.6407,70.7477,77963.0
2017-03-08 12:20:00,79.38,79.53,79.38,79.48,25746.0,70.7477,70.8813,70.7477,70.8368,25746.0
2017-03-08 12:30:00,79.49,79.57,79.46,79.48,29829.0,70.8457,70.917,70.819,70.8368,29829.0
2017-03-08 12:40:00,79.47,79.66,79.46,79.59,92838.0,70.8279,70.9972,70.819,70.9348,92838.0
2017-03-08 12:50:00,79.59,79.65,79.55,79.65,46975.0,70.9348,70.9883,70.8992,70.9883,46975.0
2017-03-08 13:00:00,79.65,79.72,79.64,79.72,75368.0,70.9883,71.0507,70.9794,71.0507,75368.0
2017-03-08 13:10:00,79.72,79.76,79.63,79.68,122631.0,71.0507,71.0863,70.9705,71.015,122631.0
2017-03-08 13:20:00,79.67,79.67,79.35,79.36,117593.0,71.0061,71.0061,70.7209,70.7298,117593.0
2017-03-08 13:30:00,79.36,79.52,79.35,79.5,80042.0,70.7298,70.8724,70.7209,70.8546,80042.0
2017-03-08 13:40:00,79.5,79.56,79.46,79.46,32872.0,70.8546,70.9081,70.819,70.819,32872.0
2017-03-08 13:50:00,79.46,79.48,79.39,79.46,39462.0,70.819,70.8368,70.7566,70.819,39462.0
2017-03-08 14:00:00,79.46,79.47,79.28,79.31,66937.0,70.819,70.8279,70.6585,70.6853,66937.0
2017-03-08 14:10:00,79.31,79.35,79.14,79.19,93732.0,70.6853,70.7209,70.5338,70.5783,93732.0
2017-03-08 14:20:00,79.19,79.19,79.01,79.13,164289.0,70.5783,70.5783,70.4179,70.5248,164289.0
2017-03-08 14:30:00,79.13,79.18,79.06,79.11,81459.0,70.5248,70.5694,70.4625,70.507,81459.0
2017-03-08 14:40:00,79.1,79.27,79.1,79.22,52463.0,70.4981,70.6496,70.4981,70.6051,52463.0
2017-03-08 14:50:00,79.22,79.33,79.19,79.29,83584.0,70.6051,70.7031,70.5783,70.6674,83584.0
2017-03-08 15:00:00,79.3,79.35,79.27,79.31,82061.0,70.6764,70.7209,70.6496,70.6853,82061.0
2017-03-08 15:10:00,79.31,79.32,79.24,79.25,99100.0,70.6853,70.6942,70.6229,70.6318,99100.0
2017-03-08 15:20:00,79.25,79.27,79.21,79.22,51455.0,70.6318,70.6496,70.5961,70.6051,51455.0
2017-03-08 15:30:00,79.23,79.24,79.07,79.12,147129.0,70.614,70.6229,70.4714,70.5159,147129.0
2017-03-08 15:40:00,79.12,79.17,79.02,79.12,178509.0,70.5159,70.5605,70.4268,70.5159,178509.0
2017-03-08 15:50:00,79.12,79.13,78.97,79.05,340317.0,70.5159,70.5248,70.3822,70.4535,340317.0
2017-03-09 09:30:00,79.19,79.7,79.18,79.49,269229.0,70.5783,71.0329,70.5694,70.8457,269229.0
2017-03-09 09:40:00,79.51,79.51,79.3,79.39,148690.0,70.8635,70.8635,70.6764,70.7566,148690.0
2017-03-09 09:50:00,79.37,79.47,79.36,79.39,63541.0,70.7387,70.8279,70.7298,70.7566,63541.0
2017-03-09 10:00:00,79.38,79.59,79.38,79.55,102591.0,70.7477,70.9348,70.7477,70.8992,102591.0
2017-03-09 10:10:00,79.55,79.59,79.45,79.5,79540.0,70.8992,70.9348,70.81,70.8546,79540.0
2017-03-09 10:20:00,79.49,79.51,79.32,79.34,75559.0,70.8457,70.8635,70.6942,70.712,75559.0
2017-03-09 10:30:00,79.34,79.34,79.19,79.22,71180.0,70.712,70.712,70.5783,70.6051,71180.0
2017-03-09 10:40:00,79.22,79.23,79.08,79.12,96842.0,70.6051,70.614,70.4803,70.5159,96842.0
2017-03-09 10:50:00,79.12,79.16,79.03,79.16,266010.0,70.5159,70.5516,70.4357,70.5516,266010.0
2017-03-09 11:00:00,79.17,79.28,79.11,79.26,118745.0,70.5605,70.6585,70.507,70.6407,118745.0
2017-03-09 11:10:00,79.25,79.33,79.15,79.18,66921.0,70.6318,70.7031,70.5427,70.5694,66921.0
2017-03-09 11:20:00,79.18,79.22,79.09,79.21,34779.0,70.5694,70.6051,70.4892,70.5961,34779.0
2017-03-09 11:30:00,79.23,79.37,79.22,79.37,46666.0,70.614,70.7387,70.6051,70.7387,46666.0
2017-03-09 11:40:00,79.36,79.44,79.35,79.38,62057.0,70.7298,70.8011,70.7209,70.7477,62057.0
2017-03-09 11:50:00,79.39,79.44,79.3,79.33,61142.0,70.7566,70.8011,70.6764,70.7031,61142.0
2017-03-09 12:00:00,79.31,79.43,79.29,79.36,57776.0,70.6853,70.7922,70.6674,70.7298,57776.0
2017-03-09 12:10:00,79.36,79.4,79.31,79.33,29512.0,70.7298,70.7655,70.6853,70.7031,29512.0
2017-03-09 12:20:00,79.32,79.33,79.26,79.29,25456.0,70.6942,70.7031,70.6407,70.6674,25456.0
2017-03-09 12:30:00,79.29,79.31,79.22,79.23,22850.0,70.6674,70.6853,70.6051,70.614,22850.0
2017-03-09 12:40:00,79.24,79.27,79.23,79.27,48675.0,70.6229,70.6496,70.614,70.6496,48675.0
2017-03-09 12:50:00,79.28,79.31,79.26,79.28,21532.0,70.6585,70.6853,70.6407,70.6585,21532.0
2017-03-09 13:00:00,79.27,79.33,79.25,79.32,30625.0,70.6496,70.7031,70.6318,70.6942,30625.0
2017-03-09 13:10:00,79.32,79.35,79.3,79.33,30708.0,70.6942,70.7209,70.6764,70.7031,30708.0
2017-03-09 13:20:00,79.33,79.36,79.21,79.21,30270.0,70.7031,70.7298,70.5961,70.5961,30270.0
2017-03-09 13:30:00,79.2,79.21,79.1,79.15,37377.0,70.5872,70.5961,70.4981,70.5427,37377.0
2017-03-09 13:40:00,79.14,79.15,79.07,79.09,48440.0,70.5338,70.5427,70.4714,70.4892,48440.0
2017-03-09 13:50:00,79.09,79.12,79.05,79.07,69983.0,70.4892,70.5159,70.4535,70.4714,69983.0
2017-03-09 14:00:00,79.08,79.09,78.9,78.96,103264.0,70.4803,70.4892,70.3199,70.3733,103264.0
2017-03-09 14:10:00,78.95,78.97,78.8,78.95,89654.0,70.3644,70.3822,70.2307,70.3644,89654.0
2017-03-09 14:20:00,78.94,79.05,78.94,79.01,95093.0,70.3555,70.4535,70.3555,70.4179,95093.0
2017-03-09 14:30:00,79.0,79.06,79.0,79.03,99469.0,70.409,70.4625,70.409,70.4357,99469.0
2017-03-09 14:40:00,79.03,79.03,78.94,78.98,121478.0,70.4357,70.4357,70.3555,70.3912,121478.0
2017-03-09 14:50:00,78.98,79.01,78.92,78.98,146889.0,70.3912,70.4179,70.3377,70.3912,146889.0
2017-03-09 15:00:00,78.98,79.05,78.97,79.03,173837.0,70.3912,70.4535,70.3822,70.4357,173837.0
2017-03-09 15:10:00,79.04,79.16,78.97,79.16,133093.0,70.4446,70.5516,70.3822,70.5516,133093.0
2017-03-09 15:20:00,79.15,79.16,79.08,79.16,135528.0,70.5427,70.5516,70.4803,70.5516,135528.0
2017-03-09 15:30:00,79.16,79.26,79.13,79.17,173116.0,70.5516,70.6407,70.5248,70.5605,173116.0
2017-03-09 15:40:00,79.17,79.29,79.13,79.23,127396.0,70.5605,70.6674,70.5248,70.614,127396.0
2017-03-09 15:50:00,79.23,79.3,79.22,79.3,337972.0,70.614,70.6764,70.6051,70.6764,337972.0
2017-03-10 09:30:00,79.38,79.38,79.1,79.22,147816.0,70.7477,70.7477,70.4981,70.6051,147816.0
2017-03-10 09:40:00,79.21,79.36,79.14,79.28,99365.0,70.5961,70.7298,70.5338,70.6585,99365.0
2017-03-10 09:50:00,79.28,79.45,79.25,79.42,56094.0,70.6585,70.81,70.6318,70.7833,56094.0
2017-03-10 10:00:00,79.41,79.46,79.31,79.37,51705.0,70.7744,70.819,70.6853,70.7387,51705.0
2017-03-10 10:10:00,79.37,79.42,79.26,79.29,47795.0,70.7387,70.7833,70.6407,70.6674,47795.0
2017-03-10 10:20:00,79.28,79.32,79.13,79.13,59937.0,70.6585,70.6942,70.5248,70.5248,59937.0
2017-03-10 10:30:00,79.13,79.13,78.98,79.05,123017.0,70.5248,70.5248,70.3912,70.4535,123017.0
2017-03-10 10:40:00,79.04,79.16,78.97,79.1,129332.0,70.4446,70.5516,70.3822,70.4981,129332.0
2017-03-10 10:50:00,79.11,79.21,79.06,79.07,58008.0,70.507,70.5961,70.4625,70.4714,58008.0
2017-03-10 11:00:00,79.06,79.13,78.87,79.04,85859.0,70.4625,70.5248,70.2931,70.4446,85859.0
2017-03-10 11:10:00,79.03,79.03,78.93,79.0,56923.0,70.4357,70.4357,70.3466,70.409,56923.0
2017-03-10 11:20:00,78.99,79.17,78.98,79.11,42377.0,70.4001,70.5605,70.3912,70.507,42377.0
2017-03-10 11:30:00,79.13,79.15,79.01,79.09,38636.0,70.5248,70.5427,70.4179,70.4892,38636.0
2017-03-10 11:40:00,79.08,79.17,79.01,79.14,100382.0,70.4803,70.5605,70.4179,70.5338,100382.0
2017-03-10 11:50:00,79.15,79.23,79.13,79.22,51872.0,70.5427,70.614,70.5248,70.6051,51872.0
2017-03-10 12:00:00,79.2,79.23,79.09,79.2,61433.0,70.5872,70.614,70.4892,70.5872,61433.0
2017-03-10 12:10:00,79.2,79.37,79.2,79.32,63874.0,70.5872,70.7387,70.5872,70.6942,63874.0
2017-03-10 12:20:00,79.33,79.45,79.32,79.39,62191.0,70.7031,70.81,70.6942,70.7566,62191.0
2017-03-10 12:30:00,79.38,79.39,79.24,79.27,57238.0,70.7477,70.7566,70.6229,70.6496,57238.0
2017-03-10 12:40:00,79.27,79.28,79.18,79.26,27400.0,70.6496,70.6585,70.5694,70.6407,27400.0
2017-03-10 12:50:00,79.26,79.27,79.12,79.24,57980.0,70.6407,70.6496,70.5159,70.6229,57980.0
2017-03-10 13:00:00,79.24,79.26,78.96,79.04,64002.0,70.6229,70.6407,70.3733,70.4446,64002.0
2017-03-10 13:10:00,79.04,79.17,79.04,79.1,28543.0,70.4446,70.5605,70.4446,70.4981,28543.0
2017-03-10 13:20:00,79.11,79.15,79.08,79.13,28433.0,70.507,70.5427,70.4803,70.5248,28433.0
2017-03-10 13:30:00,79.13,79.15,79.02,79.09,42576.0,70.5248,70.5427,70.4268,70.4892,42576.0
2017-03-10 13:40:00,79.09,79.23,79.06,79.22,82411.0,70.4892,70.614,70.4625,70.6051,82411.0
2017-03-10 13:50:00,79.22,79.3,79.19,79.29,58222.0,70.6051,70.6764,70.5783,70.6674,58222.0
2017-03-10 14:00:00,79.3,79.32,79.22,79.29,46540.0,70.6764,70.6942,70.6051,70.6674,46540.0
2017-03-10 14:10:00,79.29,79.4,79.25,79.39,66406.0,70.6674,70.7655,70.6318,70.7566,66406.0
2017-03-10 14:20:00,79.39,79.44,79.38,79.41,52675.0,70.7566,70.8011,70.7477,70.7744,52675.0
2017-03-10 14:30:00,79.41,79.43,79.32,79.41,66362.0,70.7744,70.7922,70.6942,70.7744,66362.0
2017-03-10 14:40:00,79.41,79.44,79.37,79.39,44266.0,70.7744,70.8011,70.7387,70.7566,44266.0
2017-03-10 14:50:00,79.38,79.42,79.33,79.35,46470.0,70.7477,70.7833,70.7031,70.7209,46470.0
2017-03-10 15:00:00,79.35,79.38,79.29,79.3,102008.0,70.7209,70.7477,70.6674,70.6764,102008.0
2017-03-10 15:10:00,79.29,79.37,79.28,79.31,68172.0,70.6674,70.7387,70.6585,70.6853,68172.0
2017-03-10 15:20:00,79.31,79.39,79.28,79.39,78102.0,70.6853,70.7566,70.6585,70.7566,78102.0
2017-03-10 15:30:00,79.39,79.4,79.32,79.32,86585.0,70.7566,70.7655,70.6942,70.6942,86585.0
2017-03-10 15:40:00,79.33,79.35,79.25,79.32,133835.0,70.7031,70.7209,70.6318,70.6942,133835.0
2017-03-10 15:50:00,79.32,79.41,79.29,79.39,232181.0,70.6942,70.7744,70.6674,70.7566,232181.0
2017-03-13 09:30:00,79.38,79.54,79.27,79.31,100821.0,70.7477,70.8903,70.6496,70.6853,100821.0
2017-03-13 09:40:00,79.28,79.33,79.12,79.23,86172.0,70.6585,70.7031,70.5159,70.614,86172.0
2017-03-13 09:50:00,79.22,79.22,79.1,79.11,54164.0,70.6051,70.6051,70.4981,70.507,54164.0
2017-03-13 10:00:00,79.11,79.34,79.11,79.3,51477.0,70.507,70.712,70.507,70.6764,51477.0
2017-03-13 10:10:00,79.29,79.5,79.28,79.42,49273.0,70.6674,70.8546,70.6585,70.7833,49273.0
2017-03-13 10:20:00,79.42,79.46,79.33,79.45,33070.0,70.7833,70.819,70.7031,70.81,33070.0
2017-03-13 10:30:00,79.45,79.49,79.42,79.44,33581.0,70.81,70.8457,70.7833,70.8011,33581.0
2017-03-13 10:40:00,79.43,79.46,79.37,79.42,34481.0,70.7922,70.819,70.7387,70.7833,34481.0
2017-03-13 10:50:00,79.41,79.5,79.4,79.46,34493.0,70.7744,70.8546,70.7655,70.819,34493.0
2017-03-13 11:00:00,79.46,79.47,79.37,79.42,27119.0,70.819,70.8279,70.7387,70.7833,27119.0
2017-03-13 11:10:00,79.43,79.46,79.28,79.31,36357.0,70.7922,70.819,70.6585,70.6853,36357.0
2017-03-13 11:20:00,79.3,79.3,79.21,79.24,55204.0,70.6764,70.6764,70.5961,70.6229,55204.0
2017-03-13 11:30:00,79.24,79.33,79.23,79.3,49737.0,70.6229,70.7031,70.614,70.6764,49737.0
2017-03-13 11:40:00,79.28,79.29,79.21,79.21,47755.0,70.6585,70.6674,70.5961,70.5961,47755.0
2017-03-13 11:50:00,79.21,79.27,79.16,79.23,39414.0,70.5961,70.6496,70.5516,70.614,39414.0
2017-03-13 12:00:00,79.24,79.35,79.24,79.32,24532.0,70.6229,70.7209,70.6229,70.6942,24532.0
2017-03-13 12:10:00,79.32,79.33,79.21,79.23,31765.0,70.6942,70.7031,70.5961,70.614,31765.0
2017-03-13 12:20:00,79.23,79.28,79.21,79.24,69154.0,70.614,70.6585,70.5961,70.6229,69154.0
2017-03-13 12:30:00,79.25,79.25,79.18,79.22,29598.0,70.6318,70.6318,70.5694,70.6051,29598.0
2017-03-13 12:40:00,79.22,79.31,79.22,79.3,44710.0,70.6051,70.6853,70.6051,70.6764,44710.0
2017-03-13 12:50:00,79.29,79.31,79.28,79.29,32023.0,70.6674,70.6853,70.6585,70.6674,32023.0
2017-03-13 13:00:00,79.28,79.35,79.28,79.33,37672.0,70.6585,70.7209,70.6585,70.7031,37672.0
2017-03-13 13:10:00,79.32,79.33,79.24,79.25,36399.0,70.6942,70.7031,70.6229,70.6318,36399.0
2017-03-13 13:20:00,79.24,79.31,79.21,79.31,42006.0,70.6229,70.6853,70.5961,70.6853,42006.0
2017-03-13 13:30:00,79.31,79.31,79.25,79.27,21063.0,70.6853,70.6853,70.6318,70.6496,21063.0
2017-03-13 13:40:00,79.28,79.32,79.27,79.29,29177.0,70.6585,70.6942,70.6496,70.6674,29177.0
2017-03-13 13:50:00,79.28,79.31,79.28,79.29,24898.0,70.6585,70.6853,70.6585,70.6674,24898.0
2017-03-13 14:00:00,79.29,79.31,79.26,79.29,32595.0,70.6674,70.6853,70.6407,70.6674,32595.0
2017-03-13 14:10:00,79.29,79.32,79.26,79.28,45588.0,70.6674,70.6942,70.6407,70.6585,45588.0
2017-03-13 14:20:00,79.28,79.32,79.24,79.3,31259.0,70.6585,70.6942,70.6229,70.6764,31259.0
2017-03-13 14:30:00,79.31,79.34,79.3,79.31,41443.0,70.6853,70.712,70.6764,70.6853,41443.0
2017-03-13 14:40:00,79.31,79.32,79.26,79.27,33455.0,70.6853,70.6942,70.6407,70.6496,33455.0
2017-03-13 14:50:00,79.27,79.32,79.27,79.31,26938.0,70.6496,70.6942,70.6496,70.6853,26938.0
2017-03-13 15:00:00,79.32,79.32,79.19,79.24,73741.0,70.6942,70.6942,70.5783,70.6229,73741.0
2017-03-13 15:10:00,79.25,79.26,79.18,79.2,72490.0,70.6318,70.6407,70.5694,70.5872,72490.0
2017-03-13 15:20:00,79.2,79.2,79.1,79.11,65629.0,70.5872,70.5872,70.4981,70.507,65629.0
2017-03-13 15:30:00,79.12,79.12,79.06,79.08,80161.0,70.5159,70.5159,70.4625,70.4803,80161.0
2017-03-13 15:40:00,79.08,79.26,79.07,79.25,153756.0,70.4803,70.6407,70.4714,70.6318,153756.0
2017-03-13 15:50:00,79.25,79.25,79.14,79.22,330881.0,70.6318,70.6318,70.5338,70.6051,330881.0
2017-03-14 09:30:00,78.96,79.27,78.83,79.27,85104.0,70.3733,70.6496,70.2575,70.6496,85104.0
2017-03-14 09:40:00,79.26,79.3,79.13,79.21,55872.0,70.6407,70.6764,70.5248,70.5961,55872.0
2017-03-14 09:50:00,79.24,79.25,79.07,79.19,89773.0,70.6229,70.6318,70.4714,70.5783,89773.0
2017-03-14 10:00:00,79.19,79.22,79.1,79.17,58513.0,70.5783,70.6051,70.4981,70.5605,58513.0
2017-03-14 10:10:00,79.17,79.28,79.13,79.13,87031.0,70.5605,70.6585,70.5248,70.5248,87031.0
2017-03-14 10:20:00,79.12,79.26,79.11,79.23,75849.0,70.5159,70.6407,70.507,70.614,75849.0
2017-03-14 10:30:00,79.23,79.29,79.16,79.28,88856.0,70.614,70.6674,70.5516,70.6585,88856.0
2017-03-14 10:40:00,79.27,79.27,79.15,79.21,66622.0,70.6496,70.6496,70.5427,70.5961,66622.0
2017-03-14 10:50:00,79.22,79.34,79.21,79.34,78925.0,70.6051,70.712,70.5961,70.712,78925.0
2017-03-14 11:00:00,79.34,79.44,79.33,79.4,63720.0,70.712,70.8011,70.7031,70.7655,63720.0
2017-03-14 11:10:00,79.4,79.59,79.29,79.55,59978.0,70.7655,70.9348,70.6674,70.8992,59978.0
2017-03-14 11:20:00,79.54,79.56,79.44,79.51,44129.0,70.8903,70.9081,70.8011,70.8635,44129.0
2017-03-14 11:30:00,79.51,79.53,79.36,79.39,70410.0,70.8635,70.8813,70.7298,70.7566,70410.0
2017-03-14 11:40:00,79.4,79.48,79.39,79.44,58262.0,70.7655,70.8368,70.7566,70.8011,58262.0
2017-03-14 11:50:00,79.44,79.52,79.43,79.5,59851.0,70.8011,70.8724,70.7922,70.8546,59851.0
2017-03-14 12:00:00,79.51,79.53,79.24,79.28,65018.0,70.8635,70.8813,70.6229,70.6585,65018.0
2017-03-14 12:10:00,79.27,79.28,79.2,79.23,70683.0,70.6496,70.6585,70.5872,70.614,70683.0
2017-03-14 12:20:00,79.24,79.34,79.22,79.34,41871.0,70.6229,70.712,70.6051,70.712,41871.0
2017-03-14 12:30:00,79.34,79.37,79.25,79.27,48518.0,70.712,70.7387,70.6318,70.6496,48518.0
2017-03-14 12:40:00,79.26,79.34,79.24,79.27,41646.0,70.6407,70.712,70.6229,70.6496,41646.0
2017-03-14 12:50:00,79.27,79.34,79.22,79.33,33995.0,70.6496,70.712,70.6051,70.7031,33995.0
2017-03-14 13:00:00,79.33,79.4,79.33,79.34,27880.0,70.7031,70.7655,70.7031,70.712,27880.0
2017-03-14 13:10:00,79.35,79.47,79.32,79.44,40187.0,70.7209,70.8279,70.6942,70.8011,40187.0
2017-03-14 13:20:00,79.43,79.53,79.39,79.52,40719.0,70.7922,70.8813,70.7566,70.8724,40719.0
2017-03-14 13:30:00,79.51,79.54,79.48,79.5,50549.0,70.8635,70.8903,70.8368,70.8546,50549.0
2017-03-14 13:40:00,79.5,79.51,79.4,79.45,36848.0,70.8546,70.8635,70.7655,70.81,36848.0
2017-03-14 13:50:00,79.45,79.47,79.38,79.44,29806.0,70.81,70.8279,70.7477,70.8011,29806.0
2017-03-14 14:00:00,79.44,79.49,79.43,79.46,33268.0,70.8011,70.8457,70.7922,70.819,33268.0
2017-03-14 14:10:00,79.46,79.46,79.36,79.39,42611.0,70.819,70.819,70.7298,70.7566,42611.0
2017-03-14 14:20:00,79.39,79.44,79.38,79.43,37679.0,70.7566,70.8011,70.7477,70.7922,37679.0
2017-03-14 14:30:00,79.43,79.57,79.42,79.56,46753.0,70.7922,70.917,70.7833,70.9081,46753.0
2017-03-14 14:40:00,79.56,79.58,79.52,79.53,54544.0,70.9081,70.9259,70.8724,70.8813,54544.0
2017-03-14 14:50:00,79.53,79.58,79.48,79.55,53786.0,70.8813,70.9259,70.8368,70.8992,53786.0
2017-03-14 15:00:00,79.55,79.69,79.53,79.68,155881.0,70.8992,71.0239,70.8813,71.015,155881.0
2017-03-14 15:10:00,79.69,79.77,79.67,79.77,67965.0,71.0239,71.0952,71.0061,71.0952,67965.0
2017-03-14 15:20:00,79.77,79.8,79.71,79.75,90503.0,71.0952,71.122,71.0418,71.0774,90503.0
2017-03-14 15:30:00,79.76,79.76,79.69,79.71,109586.0,71.0863,71.0863,71.0239,71.0418,109586.0
2017-03-14 15:40:00,79.71,79.71,79.63,79.7,164570.0,71.0418,71.0418,70.9705,71.0329,164570.0
2017-03-14 15:50:00,79.7,79.74,79.64,79.69,260057.0,71.0329,71.0685,70.9794,71.0239,260057.0
2017-03-15 09:30:00,79.85,79.89,79.58,79.62,108594.0,71.1665,71.2022,70.9259,70.9616,108594.0
2017-03-15 09:40:00,79.59,79.82,79.4,79.44,122582.0,70.9348,71.1398,70.7655,70.8011,122582.0
2017-03-15 09:50:00,79.45,79.63,79.41,79.5,107450.0,70.81,70.9705,70.7744,70.8546,107450.0
2017-03-15 10:00:00,79.5,79.56,79.4,79.55,81535.0,70.8546,70.9081,70.7655,70.8992,81535.0
2017-03-15 10:10:00,79.56,79.7,79.41,79.43,80348.0,70.9081,71.0329,70.7744,70.7922,80348.0
2017-03-15 10:20:00,79.41,79.57,79.38,79.55,51242.0,70.7744,70.917,70.7477,70.8992,51242.0
2017-03-15 10:30:00,79.56,79.62,79.54,79.6,68980.0,70.9081,70.9616,70.8903,70.9437,68980.0
2017-03-15 10:40:00,79.61,79.69,79.57,79.61,75549.0,70.9526,71.0239,70.917,70.9526,75549.0
2017-03-15 10:50:00,79.61,79.67,79.56,79.66,37324.0,70.9526,71.0061,70.9081,70.9972,37324.0
2017-03-15 11:00:00,79.66,79.74,79.65,79.74,48776.0,70.9972,71.0685,70.9883,71.0685,48776.0
2017-03-15 11:10:00,79.74,79.77,79.66,79.68,40575.0,71.0685,71.0952,70.9972,71.015,40575.0
2017-03-15 11:20:00,79.67,79.68,79.6,79.61,25541.0,71.0061,71.015,70.9437,70.9526,25541.0
2017-03-15 11:30:00,79.61,79.72,79.6,79.69,34281.0,70.9526,71.0507,70.9437,71.0239,34281.0
2017-03-15 11:40:00,79.68,79.69,79.58,79.58,35037.0,71.015,71.0239,70.9259,70.9259,35037.0
2017-03-15 11:50:00,79.58,79.63,79.54,79.62,83560.0,70.9259,70.9705,70.8903,70.9616,83560.0
2017-03-15 12:00:00,79.63,79.64,79.56,79.6,160351.0,70.9705,70.9794,70.9081,70.9437,160351.0
2017-03-15 12:10:00,79.61,79.64,79.53,79.54,110565.0,70.9526,70.9794,70.8813,70.8903,110565.0
2017-03-15 12:20:00,79.54,79.59,79.44,79.45,126668.0,70.8903,70.9348,70.8011,70.81,126668.0
2017-03-15 12:30:00,79.45,79.58,79.44,79.49,85787.0,70.81,70.9259,70.8011,70.8457,85787.0
2017-03-15 12:40:00,79.49,79.65,79.49,79.63,54782.0,70.8457,70.9883,70.8457,70.9705,54782.0
2017-03-15 12:50:00,79.62,79.65,79.58,79.6,35793.0,70.9616,70.9883,70.9259,70.9437,35793.0
2017-03-15 13:00:00,79.61,79.66,79.57,79.57,53535.0,70.9526,70.9972,70.917,70.917,53535.0
2017-03-15 13:10:00,79.56,79.6,79.49,79.51,41015.0,70.9081,70.9437,70.8457,70.8635,41015.0
2017-03-15 13:20:00,79.51,79.51,79.31,79.34,63190.0,70.8635,70.8635,70.6853,70.712,63190.0
2017-03-15 13:30:00,79.34,79.4,79.31,79.33,60367.0,70.712,70.7655,70.6853,70.7031,60367.0
2017-03-15 13:40:00,79.34,79.35,79.24,79.28,104845.0,70.712,70.7209,70.6229,70.6585,104845.0
2017-03-15 13:50:00,79.29,79.3,79.17,79.24,70957.0,70.6674,70.6764,70.5605,70.6229,70957.0
2017-03-15 14:00:00,79.25,79.38,79.15,79.23,153778.0,70.6318,70.7477,70.5427,70.614,153778.0
2017-03-15 14:10:00,79.23,79.43,79.23,79.39,126833.0,70.614,70.7922,70.614,70.7566,126833.0
2017-03-15 14:20:00,79.39,79.45,79.31,79.33,114927.0,70.7566,70.81,70.6853,70.7031,114927.0
2017-03-15 14:30:00,79.33,79.36,79.22,79.35,106153.0,70.7031,70.7298,70.6051,70.7209,106153.0
2017-03-15 14:40:00,79.35,79.38,79.28,79.36,94806.0,70.7209,70.7477,70.6585,70.7298,94806.0
2017-03-15 14:50:00,79.36,79.36,79.16,79.17,83425.0,70.7298,70.7298,70.5516,70.5605,83425.0
2017-03-15 15:00:00,79.16,79.17,79.0,79.03,173724.0,70.5516,70.5605,70.409,70.4357,173724.0
2017-03-15 15:10:00,79.02,79.17,78.99,79.16,116473.0,70.4268,70.5605,70.4001,70.5516,116473.0
2017-03-15 15:20:00,79.16,79.24,79.14,79.22,91805.0,70.5516,70.6229,70.5338,70.6051,91805.0
2017-03-15 15:30:00,79.23,79.36,79.21,79.31,157868.0,70.614,70.7298,70.5961,70.6853,157868.0
2017-03-15 15:40:00,79.32,79.37,79.25,79.29,145791.0,70.6942,70.7387,70.6318,70.6674,145791.0
2017-03-15 15:50:00,79.29,79.34,79.2,79.24,238144.0,70.6674,70.712,70.5872,70.6229,238144.0
2017-03-16 09:30:00,79.47,79.62,79.39,79.5,113645.0,70.8279,70.9616,70.7566,70.8546,113645.0
2017-03-16 09:40:00,79.49,79.7,79.49,79.7,148033.0,70.8457,71.0329,70.8457,71.0329,148033.0
2017-03-16 09:50:00,79.69,79.82,79.67,79.77,170517.0,71.0239,71.1398,71.0061,71.0952,170517.0
2017-03-16 10:00:00,79.79,79.99,79.76,79.96,123757.0,71.1131,71.2913,71.0863,71.2646,123757.0
2017-03-16 10:10:00,79.96,79.99,79.81,79.84,71833.0,71.2646,71.2913,71.1309,71.1576,71833.0
2017-03-16 10:20:00,79.84,79.95,79.75,79.9,51747.0,71.1576,71.2557,71.0774,71.2111,51747.0
2017-03-16 10:30:00,79.91,79.95,79.85,79.88,63219.0,71.22,71.2557,71.1665,71.1933,63219.0
2017-03-16 10:40:00,79.87,79.99,79.83,79.97,100111.0,71.1844,71.2913,71.1487,71.2735,100111.0
2017-03-16 10:50:00,79.96,80.1,79.96,80.1,130917.0,71.2646,71.3894,71.2646,71.3894,130917.0
2017-03-16 11:00:00,80.09,80.1,79.79,79.89,73214.0,71.3805,71.3894,71.1131,71.2022,73214.0
2017-03-16 11:10:00,79.89,79.89,79.64,79.64,71720.0,71.2022,71.2022,70.9794,70.9794,71720.0
2017-03-16 11:20:00,79.63,79.72,79.62,79.66,52003.0,70.9705,71.0507,70.9616,70.9972,52003.0
2017-03-16 11:30:00,79.67,79.71,79.59,79.64,51797.0,71.0061,71.0418,70.9348,70.9794,51797.0
2017-03-16 11:40:00,79.64,79.67,79.5,79.51,81685.0,70.9794,71.0061,70.8546,70.8635,81685.0
2017-03-16 11:50:00,79.51,79.62,79.51,79.61,40791.0,70.8635,70.9616,70.8635,70.9526,40791.0
2017-03-16 12:00:00,79.6,79.61,79.55,79.59,31889.0,70.9437,70.9526,70.8992,70.9348,31889.0
2017-03-16 12:10:00,79.6,79.67,79.6,79.66,34892.0,70.9437,71.0061,70.9437,70.9972,34892.0
2017-03-16 12:20:00,79.66,79.71,79.64,79.7,32215.0,70.9972,71.0418,70.9794,71.0329,32215.0
2017-03-16 12:30:00,79.7,79.71,79.67,79.71,28107.0,71.0329,71.0418,71.0061,71.0418,28107.0
2017-03-16 12:40:00,79.7,79.83,79.7,79.78,86765.0,71.0329,71.1487,71.0329,71.1042,86765.0
2017-03-16 12:50:00,79.78,79.8,79.71,79.72,44048.0,71.1042,71.122,71.0418,71.0507,44048.0
2017-03-16 13:00:00,79.73,79.78,79.72,79.76,35394.0,71.0596,71.1042,71.0507,71.0863,35394.0
2017-03-16 13:10:00,79.75,79.77,79.7,79.71,45064.0,71.0774,71.0952,71.0329,71.0418,45064.0
2017-03-16 13:20:00,79.71,79.75,79.67,79.71,29200.0,71.0418,71.0774,71.0061,71.0418,29200.0
2017-03-16 13:30:00,79.7,79.79,79.69,79.7,52660.0,71.0329,71.1131,71.0239,71.0329,52660.0
2017-03-16 13:40:00,79.7,79.79,79.67,79.77,41564.0,71.0329,71.1131,71.0061,71.0952,41564.0
2017-03-16 13:50:00,79.77,79.83,79.77,79.8,30217.0,71.0952,71.1487,71.0952,71.122,30217.0
2017-03-16 14:00:00,79.8,79.82,79.77,79.81,66745.0,71.122,71.1398,71.0952,71.1309,66745.0
2017-03-16 14:10:00,79.81,79.85,79.77,79.77,137487.0,71.1309,71.1665,71.0952,71.0952,137487.0
2017-03-16 14:20:00,79.78,79.81,79.75,79.8,39941.0,71.1042,71.1309,71.0774,71.122,39941.0
2017-03-16 14:30:00,79.81,79.83,79.78,79.8,35966.0,71.1309,71.1487,71.1042,71.122,35966.0
2017-03-16 14:40:00,79.8,79.81,79.68,79.7,52924.0,71.122,71.1309,71.015,71.0329,52924.0
2017-03-16 14:50:00,79.71,79.76,79.7,79.7,62176.0,71.0418,71.0863,71.0329,71.0329,62176.0
2017-03-16 15:00:00,79.7,79.71,79.64,79.68,48183.0,71.0329,71.0418,70.9794,71.015,48183.0
2017-03-16 15:10:00,79.69,79.77,79.68,79.76,74849.0,71.0239,71.0952,71.015,71.0863,74849.0
2017-03-16 15:20:00,79.76,79.84,79.75,79.79,54330.0,71.0863,71.1576,71.0774,71.1131,54330.0
2017-03-16 15:30:00,79.78,79.79,79.71,79.75,81601.0,71.1042,71.1131,71.0418,71.0774,81601.0
2017-03-16 15:40:00,79.75,79.82,79.74,79.74,119790.0,71.0774,71.1398,71.0685,71.0685,119790.0
2017-03-16 15:50:00,79.75,79.79,79.68,79.77,225880.0,71.0774,71.1131,71.015,71.0952,225880.0
2017-03-17 09:30:00,79.92,79.96,79.65,79.82,1574932.0,71.2289,71.2646,70.9883,71.1398,1574932.0
2017-03-17 09:40:00,79.84,79.85,79.62,79.7,67406.0,71.1576,71.1665,70.9616,71.0329,67406.0
2017-03-17 09:50:00,79.69,79.71,79.6,79.62,59635.0,71.0239,71.0418,70.9437,70.9616,59635.0
2017-03-17 10:00:00,79.62,79.69,79.56,79.69,58197.0,70.9616,71.0239,70.9081,71.0239,58197.0
2017-03-17 10:10:00,79.68,79.68,79.5,79.53,60916.0,71.015,71.015,70.8546,70.8813,60916.0
2017-03-17 10:20:00,79.53,79.57,79.48,79.56,53500.0,70.8813,70.917,70.8368,70.9081,53500.0
2017-03-17 10:30:00,79.55,79.56,79.37,79.37,86596.0,70.8992,70.9081,70.7387,70.7387,86596.0
2017-03-17 10:40:00,79.37,79.38,79.24,79.25,82300.0,70.7387,70.7477,70.6229,70.6318,82300.0
2017-03-17 10:50:00,79.24,79.26,79.12,79.24,94832.0,70.6229,70.6407,70.5159,70.6229,94832.0
2017-03-17 11:00:00,79.25,79.25,79.14,79.2,49016.0,70.6318,70.6318,70.5338,70.5872,49016.0
2017-03-17 11:10:00,79.21,79.27,79.17,79.23,46623.0,70.5961,70.6496,70.5605,70.614,46623.0
2017-03-17 11:20:00,79.24,79.25,79.19,79.2,53223.0,70.6229,70.6318,70.5783,70.5872,53223.0
2017-03-17 11:30:00,79.21,79.22,79.02,79.02,69068.0,70.5961,70.6051,70.4268,70.4268,69068.0
2017-03-17 11:40:00,79.02,79.05,78.98,79.03,85863.0,70.4268,70.4535,70.3912,70.4357,85863.0
2017-03-17 11:50:00,79.04,79.08,78.98,79.03,83237.0,70.4446,70.4803,70.3912,70.4357,83237.0
2017-03-17 12:00:00,79.04,79.29,79.04,79.28,50456.0,70.4446,70.6674,70.4446,70.6585,50456.0
2017-03-17 12:10:00,79.28,79.32,79.23,79.31,53482.0,70.6585,70.6942,70.614,70.6853,53482.0
2017-03-17 12:20:00,79.31,79.34,79.28,79.29,29464.0,70.6853,70.712,70.6585,70.6674,29464.0
2017-03-17 12:30:00,79.29,79.36,79.28,79.3,28712.0,70.6674,70.7298,70.6585,70.6764,28712.0
2017-03-17 12:40:00,79.29,79.31,79.24,79.25,34697.0,70.6674,70.6853,70.6229,70.6318,34697.0
2017-03-17 12:50:00,79.26,79.26,79.21,79.23,35359.0,70.6407,70.6407,70.5961,70.614,35359.0
2017-03-17 13:00:00,79.23,79.27,79.22,79.26,30315.0,70.614,70.6496,70.6051,70.6407,30315.0
2017-03-17 13:10:00,79.26,79.31,79.23,79.31,37107.0,70.6407,70.6853,70.614,70.6853,37107.0
2017-03-17 13:20:00,79.3,79.31,79.26,79.3,18519.0,70.6764,70.6853,70.6407,70.6764,18519.0
2017-03-17 13:30:00,79.3,79.3,79.25,79.29,38793.0,70.6764,70.6764,70.6318,70.6674,38793.0
2017-03-17 13:40:00,79.29,79.31,79.26,79.29,27439.0,70.6674,70.6853,70.6407,70.6674,27439.0
2017-03-17 13:50:00,79.3,79.3,79.25,79.25,24616.0,70.6764,70.6764,70.6318,70.6318,24616.0
2017-03-17 14:00:00,79.25,79.33,79.24,79.33,46341.0,70.6318,70.7031,70.6229,70.7031,46341.0
2017-03-17 14:10:00,79.33,79.41,79.32,79.41,59348.0,70.7031,70.7744,70.6942,70.7744,59348.0
2017-03-17 14:20:00,79.4,79.4,79.3,79.3,30068.0,70.7655,70.7655,70.6764,70.6764,30068.0
2017-03-17 14:30:00,79.29,79.35,79.29,79.32,28985.0,70.6674,70.7209,70.6674,70.6942,28985.0
2017-03-17 14:40:00,79.32,79.35,79.3,79.31,42921.0,70.6942,70.7209,70.6764,70.6853,42921.0
2017-03-17 14:50:00,79.3,79.31,79.26,79.29,61922.0,70.6764,70.6853,70.6407,70.6674,61922.0
2017-03-17 15:00:00,79.28,79.39,79.28,79.36,84740.0,70.6585,70.7566,70.6585,70.7298,84740.0
2017-03-17 15:10:00,79.35,79.36,79.31,79.33,61525.0,70.7209,70.7298,70.6853,70.7031,61525.0
2017-03-17 15:20:00,79.33,79.34,79.2,79.2,99009.0,70.7031,70.712,70.5872,70.5872,99009.0
2017-03-17 15:30:00,79.2,79.2,79.06,79.17,121951.0,70.5872,70.5872,70.4625,70.5605,121951.0
2017-03-17 15:40:00,79.17,79.32,79.14,79.31,181832.0,70.5605,70.6942,70.5338,70.6853,181832.0
2017-03-17 15:50:00,79.31,79.35,79.24,79.24,277340.0,70.6853,70.7209,70.6229,70.6229,277340.0
2017-03-20 09:30:00,79.15,79.15,78.93,79.09,142733.0,70.5427,70.5427,70.3466,70.4892,142733.0
2017-03-20 09:40:00,79.08,79.3,79.08,79.29,86581.0,70.4803,70.6764,70.4803,70.6674,86581.0
2017-03-20 09:50:00,79.3,79.44,79.29,79.44,65876.0,70.6764,70.8011,70.6674,70.8011,65876.0
2017-03-20 10:00:00,79.44,79.5,79.34,79.5,82289.0,70.8011,70.8546,70.712,70.8546,82289.0
2017-03-20 10:10:00,79.5,79.6,79.47,79.58,54436.0,70.8546,70.9437,70.8279,70.9259,54436.0
2017-03-20 10:20:00,79.57,79.6,79.45,79.49,44684.0,70.917,70.9437,70.81,70.8457,44684.0
2017-03-20 10:30:00,79.5,79.5,79.38,79.39,60214.0,70.8546,70.8546,70.7477,70.7566,60214.0
2017-03-20 10:40:00,79.4,79.45,79.28,79.42,75767.0,70.7655,70.81,70.6585,70.7833,75767.0
2017-03-20 10:50:00,79.42,79.47,79.32,79.45,56996.0,70.7833,70.8279,70.6942,70.81,56996.0
2017-03-20 11:00:00,79.45,79.49,79.41,79.45,44095.0,70.81,70.8457,70.7744,70.81,44095.0
2017-03-20 11:10:00,79.45,79.47,79.31,79.4,44950.0,70.81,70.8279,70.6853,70.7655,44950.0
2017-03-20 11:20:00,79.41,79.41,79.31,79.32,18922.0,70.7744,70.7744,70.6853,70.6942,18922.0
2017-03-20 11:30:00,79.32,79.35,79.24,79.24,45929.0,70.6942,70.7209,70.6229,70.6229,45929.0
2017-03-20 11:40:00,79.25,79.25,79.16,79.23,34300.0,70.6318,70.6318,70.5516,70.614,34300.0
2017-03-20 11:50:00,79.23,79.31,79.22,79.26,35437.0,70.614,70.6853,70.6051,70.6407,35437.0
2017-03-20 12:00:00,79.27,79.27,79.17,79.21,28976.0,70.6496,70.6496,70.5605,70.5961,28976.0
2017-03-20 12:10:00,79.21,79.24,79.09,79.09,39499.0,70.5961,70.6229,70.4892,70.4892,39499.0
2017-03-20 12:20:00,79.1,79.15,79.07,79.1,35837.0,70.4981,70.5427,70.4714,70.4981,35837.0
2017-03-20 12:30:00,79.1,79.2,79.1,79.19,38663.0,70.4981,70.5872,70.4981,70.5783,38663.0
2017-03-20 12:40:00,79.19,79.23,79.17,79.17,56681.0,70.5783,70.614,70.5605,70.5605,56681.0
2017-03-20 12:50:00,79.17,79.2,79.13,79.14,31972.0,70.5605,70.5872,70.5248,70.5338,31972.0
2017-03-20 13:00:00,79.14,79.14,79.04,79.08,49825.0,70.5338,70.5338,70.4446,70.4803,49825.0
2017-03-20 13:10:00,79.09,79.13,79.07,79.12,23990.0,70.4892,70.5248,70.4714,70.5159,23990.0
2017-03-20 13:20:00,79.13,79.15,79.11,79.15,34308.0,70.5248,70.5427,70.507,70.5427,34308.0
2017-03-20 13:30:00,79.15,79.2,79.06,79.06,63243.0,70.5427,70.5872,70.4625,70.4625,63243.0
2017-03-20 13:40:00,79.06,79.07,78.92,78.98,108924.0,70.4625,70.4714,70.3377,70.3912,108924.0
2017-03-20 13:50:00,78.98,79.05,78.97,79.05,53205.0,70.3912,70.4535,70.3822,70.4535,53205.0
2017-03-20 14:00:00,79.04,79.13,79.04,79.13,53283.0,70.4446,70.5248,70.4446,70.5248,53283.0
2017-03-20 14:10:00,79.13,79.14,79.06,79.07,54885.0,70.5248,70.5338,70.4625,70.4714,54885.0
2017-03-20 14:20:00,79.07,79.12,79.06,79.08,31421.0,70.4714,70.5159,70.4625,70.4803,31421.0
2017-03-20 14:30:00,79.09,79.09,78.99,79.02,53887.0,70.4892,70.4892,70.4001,70.4268,53887.0
2017-03-20 14:40:00,79.01,79.07,78.98,78.98,33697.0,70.4179,70.4714,70.3912,70.3912,33697.0
2017-03-20 14:50:00,78.99,79.02,78.95,78.98,52531.0,70.4001,70.4268,70.3644,70.3912,52531.0
2017-03-20 15:00:00,78.99,79.02,78.98,79.0,47299.0,70.4001,70.4268,70.3912,70.409,47299.0
2017-03-20 15:10:00,79.0,79.14,78.99,79.12,58538.0,70.409,70.5338,70.4001,70.5159,58538.0
2017-03-20 15:20:00,79.12,79.12,79.04,79.07,74659.0,70.5159,70.5159,70.4446,70.4714,74659.0
2017-03-20 15:30:00,79.08,79.11,79.06,79.09,85499.0,70.4803,70.507,70.4625,70.4892,85499.0
2017-03-20 15:40:00,79.09,79.13,79.02,79.02,121081.0,70.4892,70.5248,70.4268,70.4268,121081.0
2017-03-20 15:50:00,79.03,79.05,78.83,78.86,298066.0,70.4357,70.4535,70.2575,70.2842,298066.0
2017-03-21 09:30:00,78.93,78.93,78.4,78.83,283886.0,70.3466,70.3466,69.8742,70.2575,283886.0
2017-03-21 09:40:00,78.83,78.97,78.77,78.79,80422.0,70.2575,70.3822,70.204,70.2218,80422.0
2017-03-21 09:50:00,78.79,78.84,78.68,78.84,103832.0,70.2218,70.2664,70.1238,70.2664,103832.0
2017-03-21 10:00:00,78.83,79.13,78.8,78.97,218097.0,70.2575,70.5248,70.2307,70.3822,218097.0
2017-03-21 10:10:00,78.97,79.02,78.76,78.84,184912.0,70.3822,70.4268,70.1951,70.2664,184912.0
2017-03-21 10:20:00,78.84,78.98,78.67,78.67,114157.0,70.2664,70.3912,70.1149,70.1149,114157.0
2017-03-21 10:30:00,78.68,78.84,78.63,78.8,155629.0,70.1238,70.2664,70.0792,70.2307,155629.0
2017-03-21 10:40:00,78.8,78.93,78.8,78.86,93381.0,70.2307,70.3466,70.2307,70.2842,93381.0
2017-03-21 10:50:00,78.85,78.87,78.54,78.61,226142.0,70.2753,70.2931,69.999,70.0614,226142.0
2017-03-21 11:00:00,78.62,78.69,78.36,78.56,191555.0,70.0703,70.1327,69.8386,70.0168,191555.0
2017-03-21 11:10:00,78.56,78.61,78.05,78.09,195818.0,70.0168,70.0614,69.5623,69.5979,195818.0
2017-03-21 11:20:00,78.1,78.32,78.04,78.26,112224.0,69.6069,69.8029,69.5534,69.7495,112224.0
2017-03-21 11:30:00,78.26,78.28,78.05,78.13,127410.0,69.7495,69.7673,69.5623,69.6336,127410.0
2017-03-21 11:40:00,78.11,78.3,78.09,78.25,118291.0,69.6158,69.7851,69.5979,69.7405,118291.0
2017-03-21 11:50:00,78.25,78.37,78.2,78.27,79517.0,69.7405,69.8475,69.696,69.7584,79517.0
2017-03-21 12:00:00,78.28,78.56,78.22,78.48,76170.0,69.7673,70.0168,69.7138,69.9455,76170.0
2017-03-21 12:10:00,78.48,78.48,78.32,78.37,132309.0,69.9455,69.9455,69.8029,69.8475,132309.0
2017-03-21 12:20:00,78.38,78.49,78.36,78.47,129090.0,69.8564,69.9544,69.8386,69.9366,129090.0
2017-03-21 12:30:00,78.45,78.51,78.3,78.37,91061.0,69.9188,69.9723,69.7851,69.8475,91061.0
2017-03-21 12:40:00,78.37,78.45,78.24,78.29,126558.0,69.8475,69.9188,69.7316,69.7762,126558.0
2017-03-21 12:50:00,78.29,78.45,78.27,78.36,100876.0,69.7762,69.9188,69.7584,69.8386,100876.0
2017-03-21 13:00:00,78.36,78.39,78.25,78.25,122347.0,69.8386,69.8653,69.7405,69.7405,122347.0
2017-03-21 13:10:00,78.26,78.32,78.16,78.19,84033.0,69.7495,69.8029,69.6603,69.6871,84033.0
2017-03-21 13:20:00,78.2,78.21,77.97,78.13,93563.0,69.696,69.7049,69.491,69.6336,93563.0
2017-03-21 13:30:00,78.12,78.19,77.99,78.03,61380.0,69.6247,69.6871,69.5088,69.5445,61380.0
2017-03-21 13:40:00,78.03,78.05,77.88,77.94,93443.0,69.5445,69.5623,69.4108,69.4643,93443.0
2017-03-21 13:50:00,77.94,77.96,77.78,77.87,67817.0,69.4643,69.4821,69.3217,69.4019,67817.0
2017-03-21 14:00:00,77.87,78.08,77.85,78.06,75806.0,69.4019,69.589,69.384,69.5712,75806.0
2017-03-21 14:10:00,78.05,78.09,77.97,78.07,103988.0,69.5623,69.5979,69.491,69.5801,103988.0
2017-03-21 14:20:00,78.05,78.05,77.91,77.97,98665.0,69.5623,69.5623,69.4375,69.491,98665.0
2017-03-21 14:30:00,77.96,78.16,77.95,78.03,92619.0,69.4821,69.6603,69.4732,69.5445,92619.0
2017-03-21 14:40:00,78.02,78.06,77.8,77.89,116552.0,69.5356,69.5712,69.3395,69.4197,116552.0
2017-03-21 14:50:00,77.89,78.02,77.83,77.96,91766.0,69.4197,69.5356,69.3662,69.4821,91766.0
2017-03-21 15:00:00,77.95,78.1,77.86,78.05,137511.0,69.4732,69.6069,69.393,69.5623,137511.0
2017-03-21 15:10:00,78.05,78.15,77.95,77.97,125487.0,69.5623,69.6514,69.4732,69.491,125487.0
2017-03-21 15:20:00,77.97,77.97,77.85,77.9,134423.0,69.491,69.491,69.384,69.4286,134423.0
2017-03-21 15:30:00,77.89,77.9,77.69,77.69,161443.0,69.4197,69.4286,69.2414,69.2414,161443.0
2017-03-21 15:40:00,77.7,77.72,77.32,77.57,368918.0,69.2504,69.2682,68.9117,69.1345,368918.0
2017-03-21 15:50:00,77.57,77.59,77.47,77.54,412261.0,69.1345,69.1523,69.0454,69.1078,412261.0
2017-03-22 09:30:00,77.45,77.6,77.06,77.49,197310.0,69.0275,69.1612,68.68,69.0632,197310.0
2017-03-22 09:40:00,77.5,77.75,77.44,77.7,120420.0,69.0721,69.2949,69.0186,69.2504,120420.0
2017-03-22 09:50:00,77.71,77.75,77.56,77.6,112348.0,69.2593,69.2949,69.1256,69.1612,112348.0
2017-03-22 10:00:00,77.61,77.98,77.56,77.87,142274.0,69.1701,69.4999,69.1256,69.4019,142274.0
2017-03-22 10:10:00,77.87,78.01,77.81,77.97,128443.0,69.4019,69.5266,69.3484,69.491,128443.0
2017-03-22 10:20:00,77.96,78.18,77.94,77.99,113667.0,69.4821,69.6782,69.4643,69.5088,113667.0
2017-03-22 10:30:00,77.98,78.17,77.84,78.06,138097.0,69.4999,69.6692,69.3751,69.5712,138097.0
2017-03-22 10:40:00,78.05,78.17,77.95,78.07,142143.0,69.5623,69.6692,69.4732,69.5801,142143.0
2017-03-22 10:50:00,78.07,78.13,77.99,78.0,153621.0,69.5801,69.6336,69.5088,69.5177,153621.0
2017-03-22 11:00:00,78.0,78.03,77.92,77.95,71791.0,69.5177,69.5445,69.4464,69.4732,71791.0
2017-03-22 11:10:00,77.95,78.13,77.79,78.11,89347.0,69.4732,69.6336,69.3306,69.6158,89347.0
2017-03-22 11:20:00,78.1,78.1,77.92,77.98,79822.0,69.6069,69.6069,69.4464,69.4999,79822.0
2017-03-22 11:30:00,77.99,78.05,77.95,78.0,138012.0,69.5088,69.5623,69.4732,69.5177,138012.0
2017-03-22 11:40:00,78.0,78.06,77.89,77.98,137037.0,69.5177,69.5712,69.4197,69.4999,137037.0
2017-03-22 11:50:00,77.98,78.04,77.92,77.97,75834.0,69.4999,69.5534,69.4464,69.491,75834.0
2017-03-22 12:00:00,77.96,78.01,77.9,77.93,65141.0,69.4821,69.5266,69.4286,69.4553,65141.0
2017-03-22 12:10:00,77.94,77.94,77.77,77.83,79448.0,69.4643,69.4643,69.3127,69.3662,79448.0
2017-03-22 12:20:00,77.82,77.88,77.75,77.76,75649.0,69.3573,69.4108,69.2949,69.3038,75649.0
2017-03-22 12:30:00,77.75,77.84,77.72,77.75,66354.0,69.2949,69.3751,69.2682,69.2949,66354.0
2017-03-22 12:40:00,77.74,77.77,77.66,77.73,51478.0,69.286,69.3127,69.2147,69.2771,51478.0
2017-03-22 12:50:00,77.72,77.77,77.67,77.7,64184.0,69.2682,69.3127,69.2236,69.2504,64184.0
2017-03-22 13:00:00,77.7,77.71,77.48,77.58,127633.0,69.2504,69.2593,69.0543,69.1434,127633.0
2017-03-22 13:10:00,77.57,77.7,77.51,77.67,65402.0,69.1345,69.2504,69.081,69.2236,65402.0
2017-03-22 13:20:00,77.67,77.76,77.63,77.75,63347.0,69.2236,69.3038,69.188,69.2949,63347.0
2017-03-22 13:30:00,77.75,77.85,77.73,77.81,54865.0,69.2949,69.384,69.2771,69.3484,54865.0
2017-03-22 13:40:00,77.81,77.81,77.68,77.77,82221.0,69.3484,69.3484,69.2325,69.3127,82221.0
2017-03-22 13:50:00,77.77,77.77,77.68,77.68,52893.0,69.3127,69.3127,69.2325,69.2325,52893.0
2017-03-22 14:00:00,77.69,77.78,77.67,77.75,63616.0,69.2414,69.3217,69.2236,69.2949,63616.0
2017-03-22 14:10:00,77.75,77.85,77.73,77.75,103373.0,69.2949,69.384,69.2771,69.2949,103373.0
2017-03-22 14:20:00,77.74,77.78,77.7,77.73,90504.0,69.286,69.3217,69.2504,69.2771,90504.0
2017-03-22 14:30:00,77.72,77.8,77.71,77.8,66237.0,69.2682,69.3395,69.2593,69.3395,66237.0
2017-03-22 14:40:00,77.79,77.83,77.76,77.79,94897.0,69.3306,69.3662,69.3038,69.3306,94897.0
2017-03-22 14:50:00,77.79,77.89,77.77,77.88,122619.0,69.3306,69.4197,69.3127,69.4108,122619.0
2017-03-22 15:00:00,77.87,77.87,77.74,77.76,122819.0,69.4019,69.4019,69.286,69.3038,122819.0
2017-03-22 15:10:00,77.77,77.86,77.72,77.86,102387.0,69.3127,69.393,69.2682,69.393,102387.0
2017-03-22 15:20:00,77.86,77.92,77.81,77.81,110584.0,69.393,69.4464,69.3484,69.3484,110584.0
2017-03-22 15:30:00,77.82,77.83,77.71,77.72,141082.0,69.3573,69.3662,69.2593,69.2682,141082.0
2017-03-22 15:40:00,77.71,77.84,77.71,77.78,144434.0,69.2593,69.3751,69.2593,69.3217,144434.0
2017-03-22 15:50:00,77.78,77.85,77.65,77.68,325431.0,69.3217,69.384,69.2058,69.2325,325431.0
2017-03-23 09:30:00,77.57,77.86,77.51,77.72,123781.0,69.1345,69.393,69.081,69.2682,123781.0
2017-03-23 09:40:00,77.72,77.89,77.7,77.86,104034.0,69.2682,69.4197,69.2504,69.393,104034.0
2017-03-23 09:50:00,77.86,77.96,77.81,77.91,98527.0,69.393,69.4821,69.3484,69.4375,98527.0
2017-03-23 10:00:00,77.92,78.07,77.91,78.03,113122.0,69.4464,69.5801,69.4375,69.5445,113122.0
2017-03-23 10:10:00,78.03,78.11,77.91,77.97,61899.0,69.5445,69.6158,69.4375,69.491,61899.0
2017-03-23 10:20:00,77.97,78.17,77.95,78.15,110706.0,69.491,69.6692,69.4732,69.6514,110706.0
2017-03-23 10:30:00,78.16,78.27,78.09,78.27,86704.0,69.6603,69.7584,69.5979,69.7584,86704.0
2017-03-23 10:40:00,78.27,78.4,78.21,78.23,174053.0,69.7584,69.8742,69.7049,69.7227,174053.0
2017-03-23 10:50:00,78.23,78.28,78.13,78.15,112475.0,69.7227,69.7673,69.6336,69.6514,112475.0
2017-03-23 11:00:00,78.15,78.27,78.15,78.26,77775.0,69.6514,69.7584,69.6514,69.7495,77775.0
2017-03-23 11:10:00,78.25,78.38,78.21,78.35,69946.0,69.7405,69.8564,69.7049,69.8297,69946.0
2017-03-23 11:20:00,78.36,78.38,78.32,78.37,58762.0,69.8386,69.8564,69.8029,69.8475,58762.0
2017-03-23 11:30:00,78.38,78.39,78.28,78.32,80482.0,69.8564,69.8653,69.7673,69.8029,80482.0
2017-03-23 11:40:00,78.31,78.31,78.14,78.2,47329.0,69.794,69.794,69.6425,69.696,47329.0
2017-03-23 11:50:00,78.21,78.23,78.12,78.14,43776.0,69.7049,69.7227,69.6247,69.6425,43776.0
2017-03-23 12:00:00,78.13,78.21,78.08,78.13,57984.0,69.6336,69.7049,69.589,69.6336,57984.0
2017-03-23 12:10:00,78.14,78.3,78.14,78.27,74264.0,69.6425,69.7851,69.6425,69.7584,74264.0
2017-03-23 12:20:00,78.27,78.29,78.21,78.22,50987.0,69.7584,69.7762,69.7049,69.7138,50987.0
2017-03-23 12:30:00,78.23,78.27,78.16,78.25,52960.0,69.7227,69.7584,69.6603,69.7405,52960.0
2017-03-23 12:40:00,78.24,78.25,78.19,78.25,73215.0,69.7316,69.7405,69.6871,69.7405,73215.0
2017-03-23 12:50:00,78.24,78.32,78.22,78.31,72717.0,69.7316,69.8029,69.7138,69.794,72717.0
2017-03-23 13:00:00,78.3,78.3,78.09,78.09,118099.0,69.7851,69.7851,69.5979,69.5979,118099.0
2017-03-23 13:10:00,78.08,78.17,78.03,78.08,125400.0,69.589,69.6692,69.5445,69.589,125400.0
2017-03-23 13:20:00,78.08,78.17,78.0,78.02,51851.0,69.589,69.6692,69.5177,69.5356,51851.0
2017-03-23 13:30:00,78.01,78.13,78.0,78.09,73576.0,69.5266,69.6336,69.5177,69.5979,73576.0
2017-03-23 13:40:00,78.09,78.21,78.04,78.16,45997.0,69.5979,69.7049,69.5534,69.6603,45997.0
2017-03-23 13:50:00,78.17,78.25,78.15,78.16,42471.0,69.6692,69.7405,69.6514,69.6603,42471.0
2017-03-23 14:00:00,78.16,78.22,78.13,78.22,66906.0,69.6603,69.7138,69.6336,69.7138,66906.0
2017-03-23 14:10:00,78.22,78.22,78.17,78.21,51509.0,69.7138,69.7138,69.6692,69.7049,51509.0
2017-03-23 14:20:00,78.21,78.23,78.14,78.19,53334.0,69.7049,69.7227,69.6425,69.6871,53334.0
2017-03-23 14:30:00,78.18,78.23,78.1,78.14,59867.0,69.6782,69.7227,69.6069,69.6425,59867.0
2017-03-23 14:40:00,78.14,78.23,78.12,78.15,53818.0,69.6425,69.7227,69.6247,69.6514,53818.0
2017-03-23 14:50:00,78.15,78.19,78.12,78.12,54811.0,69.6514,69.6871,69.6247,69.6247,54811.0
2017-03-23 15:00:00,78.12,78.15,78.03,78.04,63653.0,69.6247,69.6514,69.5445,69.5534,63653.0
2017-03-23 15:10:00,78.03,78.07,77.88,77.91,108600.0,69.5445,69.5801,69.4108,69.4375,108600.0
2017-03-23 15:20:00,77.91,77.98,77.74,77.75,126608.0,69.4375,69.4999,69.286,69.2949,126608.0
2017-03-23 15:30:00,77.76,77.82,77.66,77.77,135266.0,69.3038,69.3573,69.2147,69.3127,135266.0
2017-03-23 15:40:00,77.78,77.87,77.68,77.85,163847.0,69.3217,69.4019,69.2325,69.384,163847.0
2017-03-23 15:50:00,77.84,77.94,77.76,77.84,282411.0,69.3751,69.4643,69.3038,69.3751,282411.0
2017-03-24 09:30:00,78.11,78.37,78.02,78.25,161409.0,69.6158,69.8475,69.5356,69.7405,161409.0
2017-03-24 09:40:00,78.26,78.37,78.22,78.37,78125.0,69.7495,69.8475,69.7138,69.8475,78125.0
2017-03-24 09:50:00,78.38,78.42,78.2,78.26,56486.0,69.8564,69.8921,69.696,69.7495,56486.0
2017-03-24 10:00:00,78.27,78.48,78.24,78.46,93958.0,69.7584,69.9455,69.7316,69.9277,93958.0
2017-03-24 10:10:00,78.45,78.56,78.38,78.51,73811.0,69.9188,70.0168,69.8564,69.9723,73811.0
2017-03-24 10:20:00,78.5,78.73,78.49,78.71,103157.0,69.9634,70.1683,69.9544,70.1505,103157.0
2017-03-24 10:30:00,78.71,78.8,78.65,78.69,89658.0,70.1505,70.2307,70.097,70.1327,89658.0
2017-03-24 10:40:00,78.69,78.84,78.69,78.83,87812.0,70.1327,70.2664,70.1327,70.2575,87812.0
2017-03-24 10:50:00,78.83,78.83,78.72,78.82,103760.0,70.2575,70.2575,70.1594,70.2486,103760.0
2017-03-24 11:00:00,78.83,78.83,78.74,78.78,69992.0,70.2575,70.2575,70.1773,70.2129,69992.0
2017-03-24 11:10:00,78.77,78.77,78.64,78.67,81069.0,70.204,70.204,70.0881,70.1149,81069.0
2017-03-24 11:20:00,78.67,78.67,78.57,78.61,63259.0,70.1149,70.1149,70.0257,70.0614,63259.0
2017-03-24 11:30:00,78.61,78.69,78.59,78.65,56326.0,70.0614,70.1327,70.0436,70.097,56326.0
2017-03-24 11:40:00,78.66,78.66,78.54,78.57,55604.0,70.106,70.106,69.999,70.0257,55604.0
2017-03-24 11:50:00,78.57,78.66,78.54,78.57,41367.0,70.0257,70.106,69.999,70.0257,41367.0
2017-03-24 12:00:00,78.57,78.62,78.52,78.54,54782.0,70.0257,70.0703,69.9812,69.999,54782.0
2017-03-24 12:10:00,78.54,78.54,78.3,78.31,118102.0,69.999,69.999,69.7851,69.794,118102.0
2017-03-24 12:20:00,78.31,78.5,78.24,78.4,112160.0,69.794,69.9634,69.7316,69.8742,112160.0
2017-03-24 12:30:00,78.41,78.49,78.35,78.49,45889.0,69.8831,69.9544,69.8297,69.9544,45889.0
2017-03-24 12:40:00,78.48,78.53,78.45,78.52,48442.0,69.9455,69.9901,69.9188,69.9812,48442.0
2017-03-24 12:50:00,78.53,78.53,78.35,78.41,60152.0,69.9901,69.9901,69.8297,69.8831,60152.0
2017-03-24 13:00:00,78.43,78.48,78.35,78.37,72392.0,69.901,69.9455,69.8297,69.8475,72392.0
2017-03-24 13:10:00,78.38,78.49,78.37,78.46,61342.0,69.8564,69.9544,69.8475,69.9277,61342.0
2017-03-24 13:20:00,78.47,78.58,78.44,78.52,59579.0,69.9366,70.0347,69.9099,69.9812,59579.0
2017-03-24 13:30:00,78.52,78.52,78.45,78.45,37395.0,69.9812,69.9812,69.9188,69.9188,37395.0
2017-03-24 13:40:00,78.44,78.52,78.42,78.48,42645.0,69.9099,69.9812,69.8921,69.9455,42645.0
2017-03-24 13:50:00,78.48,78.5,78.28,78.32,57764.0,69.9455,69.9634,69.7673,69.8029,57764.0
2017-03-24 14:00:00,78.33,78.45,78.32,78.43,106594.0,69.8118,69.9188,69.8029,69.901,106594.0
2017-03-24 14:10:00,78.43,78.46,78.35,78.44,46824.0,69.901,69.9277,69.8297,69.9099,46824.0
2017-03-24 14:20:00,78.44,78.47,78.35,78.39,47993.0,69.9099,69.9366,69.8297,69.8653,47993.0
2017-03-24 14:30:00,78.39,78.44,78.33,78.38,47275.0,69.8653,69.9099,69.8118,69.8564,47275.0
2017-03-24 14:40:00,78.37,78.39,78.2,78.24,69698.0,69.8475,69.8653,69.696,69.7316,69698.0
2017-03-24 14:50:00,78.25,78.29,78.17,78.17,130125.0,69.7405,69.7762,69.6692,69.6692,130125.0
2017-03-24 15:00:00,78.17,78.19,77.99,78.03,224827.0,69.6692,69.6871,69.5088,69.5445,224827.0
2017-03-24 15:10:00,78.02,78.04,77.88,77.91,155531.0,69.5356,69.5534,69.4108,69.4375,155531.0
2017-03-24 15:20:00,77.91,78.0,77.87,77.98,70266.0,69.4375,69.5177,69.4019,69.4999,70266.0
2017-03-24 15:30:00,77.97,78.43,77.91,78.43,165439.0,69.491,69.901,69.4375,69.901,165439.0
2017-03-24 15:40:00,78.44,78.52,78.17,78.27,210323.0,69.9099,69.9812,69.6692,69.7584,210323.0
2017-03-24 15:50:00,78.27,78.43,78.14,78.21,402771.0,69.7584,69.901,69.6425,69.7049,402771.0
2017-03-27 09:30:00,77.22,77.25,76.67,77.09,181141.0,68.8226,68.8493,68.3324,68.7067,181141.0
2017-03-27 09:40:00,77.09,77.44,76.95,77.4,224028.0,68.7067,69.0186,68.5819,68.983,224028.0
2017-03-27 09:50:00,77.41,77.6,77.33,77.47,136034.0,68.9919,69.1612,68.9206,69.0454,136034.0
2017-03-27 10:00:00,77.48,77.56,77.35,77.42,93136.0,69.0543,69.1256,68.9384,69.0008,93136.0
2017-03-27 10:10:00,77.43,77.5,77.27,77.29,70147.0,69.0097,69.0721,68.8671,68.8849,70147.0
2017-03-27 10:20:00,77.3,77.37,77.17,77.26,104575.0,68.8939,68.9562,68.778,68.8582,104575.0
2017-03-27 10:30:00,77.27,77.46,77.27,77.28,65812.0,68.8671,69.0365,68.8671,68.876,65812.0
2017-03-27 10:40:00,77.27,77.42,77.24,77.26,74594.0,68.8671,69.0008,68.8404,68.8582,74594.0
2017-03-27 10:50:00,77.26,77.49,77.25,77.49,62219.0,68.8582,69.0632,68.8493,69.0632,62219.0
2017-03-27 11:00:00,77.48,77.49,77.34,77.39,77385.0,69.0543,69.0632,68.9295,68.9741,77385.0
2017-03-27 11:10:00,77.39,77.49,77.33,77.44,69237.0,68.9741,69.0632,68.9206,69.0186,69237.0
2017-03-27 11:20:00,77.45,77.59,77.37,77.57,65089.0,69.0275,69.1523,68.9562,69.1345,65089.0
2017-03-27 11:30:00,77.57,77.8,77.55,77.77,112467.0,69.1345,69.3395,69.1167,69.3127,112467.0
2017-03-27 11:40:00,77.77,77.82,77.71,77.73,111263.0,69.3127,69.3573,69.2593,69.2771,111263.0
2017-03-27 11:50:00,77.73,77.73,77.55,77.62,62069.0,69.2771,69.2771,69.1167,69.1791,62069.0
2017-03-27 12:00:00,77.62,77.79,77.55,77.73,73491.0,69.1791,69.3306,69.1167,69.2771,73491.0
2017-03-27 12:10:00,77.74,77.8,77.64,77.69,48242.0,69.286,69.3395,69.1969,69.2414,48242.0
2017-03-27 12:20:00,77.68,77.71,77.5,77.52,55424.0,69.2325,69.2593,69.0721,69.0899,55424.0
2017-03-27 12:30:00,77.52,77.56,77.48,77.49,55496.0,69.0899,69.1256,69.0543,69.0632,55496.0
2017-03-27 12:40:00,77.49,77.54,77.46,77.48,48726.0,69.0632,69.1078,69.0365,69.0543,48726.0
2017-03-27 12:50:00,77.47,77.57,77.47,77.51,59373.0,69.0454,69.1345,69.0454,69.081,59373.0
2017-03-27 13:00:00,77.52,77.63,77.5,77.61,107446.0,69.0899,69.188,69.0721,69.1701,107446.0
2017-03-27 13:10:00,77.61,77.61,77.51,77.57,40159.0,69.1701,69.1701,69.081,69.1345,40159.0
2017-03-27 13:20:00,77.56,77.64,77.49,77.55,61907.0,69.1256,69.1969,69.0632,69.1167,61907.0
2017-03-27 13:30:00,77.56,77.59,77.42,77.42,31911.0,69.1256,69.1523,69.0008,69.0008,31911.0
2017-03-27 13:40:00,77.41,77.46,77.38,77.39,35703.0,68.9919,69.0365,68.9652,68.9741,35703.0
2017-03-27 13:50:00,77.39,77.42,77.36,77.36,34021.0,68.9741,69.0008,68.9473,68.9473,34021.0
2017-03-27 14:00:00,77.35,77.45,77.35,77.42,38589.0,68.9384,69.0275,68.9384,69.0008,38589.0
2017-03-27 14:10:00,77.41,77.41,77.25,77.3,60979.0,68.9919,68.9919,68.8493,68.8939,60979.0
2017-03-27 14:20:00,77.3,77.38,77.26,77.37,46564.0,68.8939,68.9652,68.8582,68.9562,46564.0
2017-03-27 14:30:00,77.37,77.41,77.35,77.37,39063.0,68.9562,68.9919,68.9384,68.9562,39063.0
2017-03-27 14:40:00,77.37,77.45,77.35,77.4,61199.0,68.9562,69.0275,68.9384,68.983,61199.0
2017-03-27 14:50:00,77.4,77.43,77.35,77.36,51128.0,68.983,69.0097,68.9384,68.9473,51128.0
2017-03-27 15:00:00,77.37,77.48,77.36,77.46,82589.0,68.9562,69.0543,68.9473,69.0365,82589.0
2017-03-27 15:10:00,77.47,77.62,77.46,77.62,95265.0,69.0454,69.1791,69.0365,69.1791,95265.0
2017-03-27 15:20:00,77.62,77.64,77.54,77.59,90405.0,69.1791,69.1969,69.1078,69.1523,90405.0
2017-03-27 15:30:00,77.6,77.63,77.54,77.61,97543.0,69.1612,69.188,69.1078,69.1701,97543.0
2017-03-27 15:40:00,77.61,77.65,77.57,77.58,123216.0,69.1701,69.2058,69.1345,69.1434,123216.0
2017-03-27 15:50:00,77.58,77.62,77.54,77.6,198221.0,69.1434,69.1791,69.1078,69.1612,198221.0
2017-03-28 09:30:00,77.51,77.72,77.39,77.61,107832.0,69.081,69.2682,68.9741,69.1701,107832.0
2017-03-28 09:40:00,77.61,77.81,77.61,77.81,209682.0,69.1701,69.3484,69.1701,69.3484,209682.0
2017-03-28 09:50:00,77.82,77.94,77.78,77.93,89475.0,69.3573,69.4643,69.3217,69.4553,89475.0
2017-03-28 10:00:00,77.91,78.13,77.9,78.01,140876.0,69.4375,69.6336,69.4286,69.5266,140876.0
2017-03-28 10:10:00,78.01,78.07,77.9,77.92,88461.0,69.5266,69.5801,69.4286,69.4464,88461.0
2017-03-28 10:20:00,77.92,77.92,77.77,77.89,106370.0,69.4464,69.4464,69.3127,69.4197,106370.0
2017-03-28 10:30:00,77.9,78.1,77.89,78.05,61612.0,69.4286,69.6069,69.4197,69.5623,61612.0
2017-03-28 10:40:00,78.05,78.19,78.05,78.17,42236.0,69.5623,69.6871,69.5623,69.6692,42236.0
2017-03-28 10:50:00,78.18,78.2,78.11,78.2,60083.0,69.6782,69.696,69.6158,69.696,60083.0
2017-03-28 11:00:00,78.19,78.38,78.18,78.34,52700.0,69.6871,69.8564,69.6782,69.8208,52700.0
2017-03-28 11:10:00,78.34,78.42,78.31,78.31,49816.0,69.8208,69.8921,69.794,69.794,49816.0
2017-03-28 11:20:00,78.31,78.34,78.24,78.25,54665.0,69.794,69.8208,69.7316,69.7405,54665.0
2017-03-28 11:30:00,78.26,78.34,78.23,78.32,55232.0,69.7495,69.8208,69.7227,69.8029,55232.0
2017-03-28 11:40:00,78.33,78.44,78.32,78.43,99122.0,69.8118,69.9099,69.8029,69.901,99122.0
2017-03-28 11:50:00,78.43,78.47,78.35,78.35,114036.0,69.901,69.9366,69.8297,69.8297,114036.0
2017-03-28 12:00:00,78.35,78.38,78.26,78.27,111147.0,69.8297,69.8564,69.7495,69.7584,111147.0
2017-03-28 12:10:00,78.27,78.29,78.2,78.22,57540.0,69.7584,69.7762,69.696,69.7138,57540.0
2017-03-28 12:20:00,78.21,78.25,78.17,78.23,66966.0,69.7049,69.7405,69.6692,69.7227,66966.0
2017-03-28 12:30:00,78.25,78.3,78.2,78.24,41750.0,69.7405,69.7851,69.696,69.7316,41750.0
2017-03-28 12:40:00,78.25,78.34,78.2,78.3,47197.0,69.7405,69.8208,69.696,69.7851,47197.0
2017-03-28 12:50:00,78.3,78.32,78.26,78.3,43427.0,69.7851,69.8029,69.7495,69.7851,43427.0
2017-03-28 13:00:00,78.3,78.33,78.27,78.31,76639.0,69.7851,69.8118,69.7584,69.794,76639.0
2017-03-28 13:10:00,78.32,78.4,78.27,78.38,60520.0,69.8029,69.8742,69.7584,69.8564,60520.0
2017-03-28 13:20:00,78.37,78.44,78.37,78.43,29224.0,69.8475,69.9099,69.8475,69.901,29224.0
2017-03-28 13:30:00,78.44,78.49,78.37,78.49,53407.0,69.9099,69.9544,69.8475,69.9544,53407.0
2017-03-28 13:40:00,78.49,78.57,78.48,78.53,49972.0,69.9544,70.0257,69.9455,69.9901,49972.0
2017-03-28 13:50:00,78.53,78.74,78.52,78.72,68770.0,69.9901,70.1773,69.9812,70.1594,68770.0
2017-03-28 14:00:00,78.72,78.74,78.67,78.74,42496.0,70.1594,70.1773,70.1149,70.1773,42496.0
2017-03-28 14:10:00,78.73,78.8,78.73,78.75,49137.0,70.1683,70.2307,70.1683,70.1862,49137.0
2017-03-28 14:20:00,78.76,78.83,78.76,78.79,43248.0,70.1951,70.2575,70.1951,70.2218,43248.0
2017-03-28 14:30:00,78.78,78.81,78.68,78.81,65425.0,70.2129,70.2396,70.1238,70.2396,65425.0
2017-03-28 14:40:00,78.8,78.86,78.75,78.81,54244.0,70.2307,70.2842,70.1862,70.2396,54244.0
2017-03-28 14:50:00,78.81,78.86,78.72,78.74,54539.0,70.2396,70.2842,70.1594,70.1773,54539.0
2017-03-28 15:00:00,78.75,78.85,78.72,78.75,66391.0,70.1862,70.2753,70.1594,70.1862,66391.0
2017-03-28 15:10:00,78.75,78.77,78.62,78.63,67695.0,70.1862,70.204,70.0703,70.0792,67695.0
2017-03-28 15:20:00,78.63,78.72,78.6,78.72,63082.0,70.0792,70.1594,70.0525,70.1594,63082.0
2017-03-28 15:30:00,78.72,78.75,78.65,78.75,90283.0,70.1594,70.1862,70.097,70.1862,90283.0
2017-03-28 15:40:00,78.75,78.77,78.64,78.66,143341.0,70.1862,70.204,70.0881,70.106,143341.0
2017-03-28 15:50:00,78.65,78.69,78.58,78.64,291862.0,70.097,70.1327,70.0347,70.0881,291862.0
2017-03-29 09:30:00,78.45,78.62,78.3,78.36,98451.0,69.9188,70.0703,69.7851,69.8386,98451.0
2017-03-29 09:40:00,78.35,78.45,78.15,78.21,104438.0,69.8297,69.9188,69.6514,69.7049,104438.0
2017-03-29 09:50:00,78.21,78.42,78.15,78.35,82952.0,69.7049,69.8921,69.6514,69.8297,82952.0
2017-03-29 10:00:00,78.36,78.4,78.18,78.19,66999.0,69.8386,69.8742,69.6782,69.6871,66999.0
2017-03-29 10:10:00,78.19,78.35,78.17,78.31,56722.0,69.6871,69.8297,69.6692,69.794,56722.0
2017-03-29 10:20:00,78.31,78.37,78.27,78.28,27637.0,69.794,69.8475,69.7584,69.7673,27637.0
2017-03-29 10:30:00,78.29,78.44,78.28,78.41,48785.0,69.7762,69.9099,69.7673,69.8831,48785.0
2017-03-29 10:40:00,78.42,78.52,78.36,78.49,43075.0,69.8921,69.9812,69.8386,69.9544,43075.0
2017-03-29 10:50:00,78.49,78.58,78.42,78.46,79769.0,69.9544,70.0347,69.8921,69.9277,79769.0
2017-03-29 11:00:00,78.45,78.47,78.34,78.37,41141.0,69.9188,69.9366,69.8208,69.8475,41141.0
2017-03-29 11:10:00,78.38,78.44,78.33,78.34,34792.0,69.8564,69.9099,69.8118,69.8208,34792.0
2017-03-29 11:20:00,78.35,78.37,78.29,78.33,37893.0,69.8297,69.8475,69.7762,69.8118,37893.0
2017-03-29 11:30:00,78.33,79.34,78.31,78.36,223176.0,69.8118,70.712,69.794,69.8386,223176.0
2017-03-29 11:40:00,78.34,78.41,78.3,78.36,36917.0,69.8208,69.8831,69.7851,69.8386,36917.0
2017-03-29 11:50:00,78.36,78.38,78.28,78.37,39048.0,69.8386,69.8564,69.7673,69.8475,39048.0
2017-03-29 12:00:00,78.38,78.39,78.26,78.29,29065.0,69.8564,69.8653,69.7495,69.7762,29065.0
2017-03-29 12:10:00,78.29,78.41,78.29,78.38,34607.0,69.7762,69.8831,69.7762,69.8564,34607.0
2017-03-29 12:20:00,78.38,78.43,78.34,78.35,27584.0,69.8564,69.901,69.8208,69.8297,27584.0
2017-03-29 12:30:00,78.35,78.35,78.27,78.28,28734.0,69.8297,69.8297,69.7584,69.7673,28734.0
2017-03-29 12:40:00,78.27,78.27,78.21,78.22,37750.0,69.7584,69.7584,69.7049,69.7138,37750.0
2017-03-29 12:50:00,78.21,78.25,78.14,78.17,32338.0,69.7049,69.7405,69.6425,69.6692,32338.0
2017-03-29 13:00:00,78.17,78.23,78.15,78.19,39624.0,69.6692,69.7227,69.6514,69.6871,39624.0
2017-03-29 13:10:00,78.18,78.21,78.14,78.15,71900.0,69.6782,69.7049,69.6425,69.6514,71900.0
2017-03-29 13:20:00,78.16,78.25,78.15,78.25,38159.0,69.6603,69.7405,69.6514,69.7405,38159.0
2017-03-29 13:30:00,78.26,78.31,78.24,78.26,34202.0,69.7495,69.794,69.7316,69.7495,34202.0
2017-03-29 13:40:00,78.27,78.33,78.22,78.31,39162.0,69.7584,69.8118,69.7138,69.794,39162.0
2017-03-29 13:50:00,78.31,78.35,78.29,78.34,66858.0,69.794,69.8297,69.7762,69.8208,66858.0
2017-03-29 14:00:00,78.34,78.37,78.32,78.37,49867.0,69.8208,69.8475,69.8029,69.8475,49867.0
2017-03-29 14:10:00,78.37,78.39,78.34,78.37,72212.0,69.8475,69.8653,69.8208,69.8475,72212.0
2017-03-29 14:20:00,78.37,78.43,78.36,78.42,52988.0,69.8475,69.901,69.8386,69.8921,52988.0
2017-03-29 14:30:00,78.41,78.43,78.34,78.37,56431.0,69.8831,69.901,69.8208,69.8475,56431.0
2017-03-29 14:40:00,78.37,78.38,78.3,78.3,63170.0,69.8475,69.8564,69.7851,69.7851,63170.0
2017-03-29 14:50:00,78.3,78.35,78.29,78.32,42921.0,69.7851,69.8297,69.7762,69.8029,42921.0
2017-03-29 15:00:00,78.32,78.37,78.29,78.37,42363.0,69.8029,69.8475,69.7762,69.8475,42363.0
2017-03-29 15:10:00,78.36,78.39,78.31,78.33,50942.0,69.8386,69.8653,69.794,69.8118,50942.0
2017-03-29 15:20:00,78.33,78.4,78.32,78.39,38399.0,69.8118,69.8742,69.8029,69.8653,38399.0
2017-03-29 15:30:00,78.39,78.4,78.34,78.36,47983.0,69.8653,69.8742,69.8208,69.8386,47983.0
2017-03-29 15:40:00,78.36,78.38,78.29,78.29,157541.0,69.8386,69.8564,69.7762,69.7762,157541.0
2017-03-29 15:50:00,78.29,78.35,78.23,78.26,183023.0,69.7762,69.8297,69.7227,69.7495,183023.0
2017-03-30 09:30:00,78.2,78.4,78.09,78.3,86190.0,69.696,69.8742,69.5979,69.7851,86190.0
2017-03-30 09:40:00,78.3,78.51,78.26,78.5,116194.0,69.7851,69.9723,69.7495,69.9634,116194.0
2017-03-30 09:50:00,78.49,78.61,78.41,78.58,103996.0,69.9544,70.0614,69.8831,70.0347,103996.0
2017-03-30 10:00:00,78.58,78.71,78.48,78.64,71801.0,70.0347,70.1505,69.9455,70.0881,71801.0
2017-03-30 10:10:00,78.64,78.88,78.63,78.88,76260.0,70.0881,70.302,70.0792,70.302,76260.0
2017-03-30 10:20:00,78.87,78.87,78.79,78.83,61155.0,70.2931,70.2931,70.2218,70.2575,61155.0
2017-03-30 10:30:00,78.83,78.98,78.79,78.92,71458.0,70.2575,70.3912,70.2218,70.3377,71458.0
2017-03-30 10:40:00,78.94,78.95,78.87,78.9,21468.0,70.3555,70.3644,70.2931,70.3199,21468.0
2017-03-30 10:50:00,78.9,79.04,78.88,79.03,95999.0,70.3199,70.4446,70.302,70.4357,95999.0
2017-03-30 11:00:00,79.02,79.06,78.99,79.02,31255.0,70.4268,70.4625,70.4001,70.4268,31255.0
2017-03-30 11:10:00,79.02,79.03,78.92,79.03,22422.0,70.4268,70.4357,70.3377,70.4357,22422.0
2017-03-30 11:20:00,79.02,79.05,78.98,79.04,29361.0,70.4268,70.4535,70.3912,70.4446,29361.0
2017-03-30 11:30:00,79.04,79.13,78.94,78.94,31368.0,70.4446,70.5248,70.3555,70.3555,31368.0
2017-03-30 11:40:00,78.94,79.0,78.91,78.98,22326.0,70.3555,70.409,70.3288,70.3912,22326.0
2017-03-30 11:50:00,78.98,79.0,78.87,78.87,30403.0,70.3912,70.409,70.2931,70.2931,30403.0
2017-03-30 12:00:00,78.86,78.94,78.83,78.89,35046.0,70.2842,70.3555,70.2575,70.3109,35046.0
2017-03-30 12:10:00,78.89,78.92,78.86,78.88,26044.0,70.3109,70.3377,70.2842,70.302,26044.0
2017-03-30 12:20:00,78.87,78.93,78.85,78.91,31917.0,70.2931,70.3466,70.2753,70.3288,31917.0
2017-03-30 12:30:00,78.91,78.95,78.77,78.79,43150.0,70.3288,70.3644,70.204,70.2218,43150.0
2017-03-30 12:40:00,78.78,78.88,78.75,78.85,57071.0,70.2129,70.302,70.1862,70.2753,57071.0
2017-03-30 12:50:00,78.86,78.86,78.76,78.76,92424.0,70.2842,70.2842,70.1951,70.1951,92424.0
2017-03-30 13:00:00,78.77,78.84,78.76,78.79,55938.0,70.204,70.2664,70.1951,70.2218,55938.0
2017-03-30 13:10:00,78.78,78.87,78.78,78.86,74652.0,70.2129,70.2931,70.2129,70.2842,74652.0
2017-03-30 13:20:00,78.86,78.96,78.85,78.94,31328.0,70.2842,70.3733,70.2753,70.3555,31328.0
2017-03-30 13:30:00,78.95,79.0,78.94,79.0,33844.0,70.3644,70.409,70.3555,70.409,33844.0
2017-03-30 13:40:00,79.0,79.05,78.96,79.05,36961.0,70.409,70.4535,70.3733,70.4535,36961.0
2017-03-30 13:50:00,79.04,79.07,79.02,79.04,28952.0,70.4446,70.4714,70.4268,70.4446,28952.0
2017-03-30 14:00:00,79.04,79.12,79.03,79.11,41548.0,70.4446,70.5159,70.4357,70.507,41548.0
2017-03-30 14:10:00,79.12,79.2,79.11,79.18,31920.0,70.5159,70.5872,70.507,70.5694,31920.0
2017-03-30 14:20:00,79.18,79.2,79.12,79.16,47938.0,70.5694,70.5872,70.5159,70.5516,47938.0
2017-03-30 14:30:00,79.17,79.21,79.15,79.17,26281.0,70.5605,70.5961,70.5427,70.5605,26281.0
2017-03-30 14:40:00,79.18,79.23,79.14,79.19,97907.0,70.5694,70.614,70.5338,70.5783,97907.0
2017-03-30 14:50:00,79.19,79.19,79.06,79.11,53767.0,70.5783,70.5783,70.4625,70.507,53767.0
2017-03-30 15:00:00,79.11,79.2,79.1,79.17,37333.0,70.507,70.5872,70.4981,70.5605,37333.0
2017-03-30 15:10:00,79.17,79.22,79.15,79.2,63079.0,70.5605,70.6051,70.5427,70.5872,63079.0
2017-03-30 15:20:00,79.19,79.27,79.18,79.27,70261.0,70.5783,70.6496,70.5694,70.6496,70261.0
2017-03-30 15:30:00,79.26,79.3,79.24,79.25,68748.0,70.6407,70.6764,70.6229,70.6318,68748.0
2017-03-30 15:40:00,79.25,79.27,79.19,79.25,104335.0,70.6318,70.6496,70.5783,70.6318,104335.0
2017-03-30 15:50:00,79.26,79.27,79.19,79.21,257715.0,70.6407,70.6496,70.5783,70.5961,257715.0
2017-03-31 09:30:00,78.93,79.14,78.86,79.0,101199.0,70.3466,70.5338,70.2842,70.409,101199.0
2017-03-31 09:40:00,79.0,79.07,78.87,79.0,58569.0,70.409,70.4714,70.2931,70.409,58569.0
2017-03-31 09:50:00,79.0,79.06,78.8,78.83,78034.0,70.409,70.4625,70.2307,70.2575,78034.0
2017-03-31 10:00:00,78.83,79.14,78.83,79.1,62298.0,70.2575,70.5338,70.2575,70.4981,62298.0
2017-03-31 10:10:00,79.1,79.1,78.99,79.06,68972.0,70.4981,70.4981,70.4001,70.4625,68972.0
2017-03-31 10:20:00,79.06,79.06,78.95,78.96,89507.0,70.4625,70.4625,70.3644,70.3733,89507.0
2017-03-31 10:30:00,78.97,79.31,78.97,79.28,132640.0,70.3822,70.6853,70.3822,70.6585,132640.0
2017-03-31 10:40:00,79.28,79.36,79.21,79.31,119845.0,70.6585,70.7298,70.5961,70.6853,119845.0
2017-03-31 10:50:00,79.31,79.32,79.24,79.26,97934.0,70.6853,70.6942,70.6229,70.6407,97934.0
2017-03-31 11:00:00,79.26,79.33,79.23,79.31,143633.0,70.6407,70.7031,70.614,70.6853,143633.0
2017-03-31 11:10:00,79.31,79.38,79.27,79.37,53178.0,70.6853,70.7477,70.6496,70.7387,53178.0
2017-03-31 11:20:00,79.36,79.43,79.33,79.34,143580.0,70.7298,70.7922,70.7031,70.712,143580.0
2017-03-31 11:30:00,79.33,79.42,79.31,79.39,40844.0,70.7031,70.7833,70.6853,70.7566,40844.0
2017-03-31 11:40:00,79.39,79.4,79.35,79.38,30995.0,70.7566,70.7655,70.7209,70.7477,30995.0
2017-03-31 11:50:00,79.37,79.37,79.21,79.25,46056.0,70.7387,70.7387,70.5961,70.6318,46056.0
2017-03-31 12:00:00,79.25,79.37,79.23,79.35,40808.0,70.6318,70.7387,70.614,70.7209,40808.0
2017-03-31 12:10:00,79.36,79.39,79.24,79.25,49465.0,70.7298,70.7566,70.6229,70.6318,49465.0
2017-03-31 12:20:00,79.26,79.27,79.19,79.23,120582.0,70.6407,70.6496,70.5783,70.614,120582.0
2017-03-31 12:30:00,79.23,79.25,79.13,79.14,41383.0,70.614,70.6318,70.5248,70.5338,41383.0
2017-03-31 12:40:00,79.14,79.16,79.07,79.09,22048.0,70.5338,70.5516,70.4714,70.4892,22048.0
2017-03-31 12:50:00,79.09,79.11,79.04,79.11,24345.0,70.4892,70.507,70.4446,70.507,24345.0
2017-03-31 13:00:00,79.1,79.17,79.09,79.16,27226.0,70.4981,70.5605,70.4892,70.5516,27226.0
2017-03-31 13:10:00,79.17,79.22,79.16,79.17,40573.0,70.5605,70.6051,70.5516,70.5605,40573.0
2017-03-31 13:20:00,79.16,79.29,79.16,79.29,41744.0,70.5516,70.6674,70.5516,70.6674,41744.0
2017-03-31 13:30:00,79.29,79.31,79.21,79.22,36043.0,70.6674,70.6853,70.5961,70.6051,36043.0
2017-03-31 13:40:00,79.21,79.26,79.21,79.22,37778.0,70.5961,70.6407,70.5961,70.6051,37778.0
2017-03-31 13:50:00,79.22,79.26,79.18,79.2,38045.0,70.6051,70.6407,70.5694,70.5872,38045.0
2017-03-31 14:00:00,79.2,79.23,79.1,79.16,42150.0,70.5872,70.614,70.4981,70.5516,42150.0
2017-03-31 14:10:00,79.16,79.17,79.02,79.06,71814.0,70.5516,70.5605,70.4268,70.4625,71814.0
2017-03-31 14:20:00,79.05,79.12,79.05,79.08,71803.0,70.4535,70.5159,70.4535,70.4803,71803.0
2017-03-31 14:30:00,79.07,79.18,79.06,79.14,66700.0,70.4714,70.5694,70.4625,70.5338,66700.0
2017-03-31 14:40:00,79.15,79.19,79.08,79.11,46621.0,70.5427,70.5783,70.4803,70.507,46621.0
2017-03-31 14:50:00,79.12,79.16,79.09,79.09,32929.0,70.5159,70.5516,70.4892,70.4892,32929.0
2017-03-31 15:00:00,79.09,79.23,79.09,79.23,50735.0,70.4892,70.614,70.4892,70.614,50735.0
2017-03-31 15:10:00,79.23,79.28,79.2,79.23,53829.0,70.614,70.6585,70.5872,70.614,53829.0
2017-03-31 15:20:00,79.23,79.29,79.23,79.26,52368.0,70.614,70.6674,70.614,70.6407,52368.0
2017-03-31 15:30:00,79.26,79.4,79.25,79.32,92824.0,70.6407,70.7655,70.6318,70.6942,92824.0
2017-03-31 15:40:00,79.33,79.36,79.11,79.16,149821.0,70.7031,70.7298,70.507,70.5516,149821.0
2017-03-31 15:50:00,79.16,79.23,79.06,79.08,398620.0,70.5516,70.614,70.4625,70.4803,398620.0
2017-04-03 09:30:00,79.18,79.2,78.9,79.0,159650.0,70.5694,70.5872,70.3199,70.409,159650.0
2017-04-03 09:40:00,78.99,79.13,78.97,78.99,67008.0,70.4001,70.5248,70.3822,70.4001,67008.0
2017-04-03 09:50:00,79.0,79.04,78.85,78.85,48976.0,70.409,70.4446,70.2753,70.2753,48976.0
2017-04-03 10:00:00,78.85,78.94,78.61,78.69,80286.0,70.2753,70.3555,70.0614,70.1327,80286.0
2017-04-03 10:10:00,78.67,78.79,78.55,78.78,66697.0,70.1149,70.2218,70.0079,70.2129,66697.0
2017-04-03 10:20:00,78.78,78.91,78.72,78.85,38487.0,70.2129,70.3288,70.1594,70.2753,38487.0
2017-04-03 10:30:00,78.85,78.86,78.74,78.77,31057.0,70.2753,70.2842,70.1773,70.204,31057.0
2017-04-03 10:40:00,78.76,78.76,78.61,78.65,45327.0,70.1951,70.1951,70.0614,70.097,45327.0
2017-04-03 10:50:00,78.65,78.65,78.27,78.31,86947.0,70.097,70.097,69.7584,69.794,86947.0
2017-04-03 11:00:00,78.3,78.42,78.14,78.23,96149.0,69.7851,69.8921,69.6425,69.7227,96149.0
2017-04-03 11:10:00,78.24,78.41,78.23,78.3,64730.0,69.7316,69.8831,69.7227,69.7851,64730.0
2017-04-03 11:20:00,78.29,78.39,78.26,78.3,66055.0,69.7762,69.8653,69.7495,69.7851,66055.0
2017-04-03 11:30:00,78.3,78.35,78.21,78.31,51665.0,69.7851,69.8297,69.7049,69.794,51665.0
2017-04-03 11:40:00,78.29,78.32,78.11,78.13,44489.0,69.7762,69.8029,69.6158,69.6336,44489.0
2017-04-03 11:50:00,78.14,78.2,78.07,78.14,41881.0,69.6425,69.696,69.5801,69.6425,41881.0
2017-04-03 12:00:00,78.13,78.14,77.97,78.13,58794.0,69.6336,69.6425,69.491,69.6336,58794.0
2017-04-03 12:10:00,78.13,78.29,78.13,78.29,37124.0,69.6336,69.7762,69.6336,69.7762,37124.0
2017-04-03 12:20:00,78.28,78.46,78.24,78.45,40146.0,69.7673,69.9277,69.7316,69.9188,40146.0
2017-04-03 12:30:00,78.44,78.48,78.41,78.48,33007.0,69.9099,69.9455,69.8831,69.9455,33007.0
2017-04-03 12:40:00,78.47,78.54,78.42,78.46,33845.0,69.9366,69.999,69.8921,69.9277,33845.0
2017-04-03 12:50:00,78.45,78.47,78.37,78.44,28182.0,69.9188,69.9366,69.8475,69.9099,28182.0
2017-04-03 13:00:00,78.45,78.54,78.42,78.46,33364.0,69.9188,69.999,69.8921,69.9277,33364.0
2017-04-03 13:10:00,78.48,78.57,78.47,78.51,32902.0,69.9455,70.0257,69.9366,69.9723,32902.0
2017-04-03 13:20:00,78.51,78.54,78.42,78.46,29136.0,69.9723,69.999,69.8921,69.9277,29136.0
2017-04-03 13:30:00,78.46,78.47,78.39,78.41,74772.0,69.9277,69.9366,69.8653,69.8831,74772.0
2017-04-03 13:40:00,78.41,78.5,78.36,78.43,36470.0,69.8831,69.9634,69.8386,69.901,36470.0
2017-04-03 13:50:00,78.43,78.5,78.42,78.48,26720.0,69.901,69.9634,69.8921,69.9455,26720.0
2017-04-03 14:00:00,78.48,78.52,78.39,78.42,36875.0,69.9455,69.9812,69.8653,69.8921,36875.0
2017-04-03 14:10:00,78.42,78.43,78.31,78.32,30117.0,69.8921,69.901,69.794,69.8029,30117.0
2017-04-03 14:20:00,78.33,78.43,78.27,78.42,52649.0,69.8118,69.901,69.7584,69.8921,52649.0
2017-04-03 14:30:00,78.41,78.47,78.38,78.45,35498.0,69.8831,69.9366,69.8564,69.9188,35498.0
2017-04-03 14:40:00,78.45,78.68,78.45,78.63,60108.0,69.9188,70.1238,69.9188,70.0792,60108.0
2017-04-03 14:50:00,78.63,78.68,78.59,78.59,49675.0,70.0792,70.1238,70.0436,70.0436,49675.0
2017-04-03 15:00:00,78.58,78.64,78.51,78.55,50339.0,70.0347,70.0881,69.9723,70.0079,50339.0
2017-04-03 15:10:00,78.56,78.67,78.56,78.59,51984.0,70.0168,70.1149,70.0168,70.0436,51984.0
2017-04-03 15:20:00,78.59,78.63,78.58,78.61,69053.0,70.0436,70.0792,70.0347,70.0614,69053.0
2017-04-03 15:30:00,78.61,78.66,78.54,78.63,83616.0,70.0614,70.106,69.999,70.0792,83616.0
2017-04-03 15:40:00,78.63,78.7,78.61,78.65,111719.0,70.0792,70.1416,70.0614,70.097,111719.0
2017-04-03 15:50:00,78.64,78.66,78.58,78.59,223580.0,70.0881,70.106,70.0347,70.0436,223580.0
2017-04-04 09:30:00,78.49,78.58,78.15,78.16,102821.0,69.9544,70.0347,69.6514,69.6603,102821.0
2017-04-04 09:40:00,78.16,78.5,78.16,78.39,65907.0,69.6603,69.9634,69.6603,69.8653,65907.0
2017-04-04 09:50:00,78.39,78.47,78.29,78.42,48142.0,69.8653,69.9366,69.7762,69.8921,48142.0
2017-04-04 10:00:00,78.43,78.46,78.28,78.32,45087.0,69.901,69.9277,69.7673,69.8029,45087.0
2017-04-04 10:10:00,78.34,78.45,78.29,78.32,44502.0,69.8208,69.9188,69.7762,69.8029,44502.0
2017-04-04 10:20:00,78.33,78.42,78.32,78.41,38423.0,69.8118,69.8921,69.8029,69.8831,38423.0
2017-04-04 10:30:00,78.41,78.5,78.38,78.43,46264.0,69.8831,69.9634,69.8564,69.901,46264.0
2017-04-04 10:40:00,78.43,78.43,78.29,78.33,53973.0,69.901,69.901,69.7762,69.8118,53973.0
2017-04-04 10:50:00,78.34,78.42,78.3,78.36,47283.0,69.8208,69.8921,69.7851,69.8386,47283.0
2017-04-04 11:00:00,78.35,78.58,78.34,78.58,50004.0,69.8297,70.0347,69.8208,70.0347,50004.0
2017-04-04 11:10:00,78.58,78.6,78.46,78.55,48145.0,70.0347,70.0525,69.9277,70.0079,48145.0
2017-04-04 11:20:00,78.55,78.61,78.48,78.48,46771.0,70.0079,70.0614,69.9455,69.9455,46771.0
2017-04-04 11:30:00,78.48,78.58,78.44,78.55,40057.0,69.9455,70.0347,69.9099,70.0079,40057.0
2017-04-04 11:40:00,78.56,78.61,78.49,78.59,48267.0,70.0168,70.0614,69.9544,70.0436,48267.0
2017-04-04 11:50:00,78.59,78.59,78.52,78.52,35404.0,70.0436,70.0436,69.9812,69.9812,35404.0
2017-04-04 12:00:00,78.52,78.54,78.45,78.53,35482.0,69.9812,69.999,69.9188,69.9901,35482.0
2017-04-04 12:10:00,78.53,78.58,78.51,78.56,44787.0,69.9901,70.0347,69.9723,70.0168,44787.0
2017-04-04 12:20:00,78.55,78.55,78.44,78.46,27278.0,70.0079,70.0079,69.9099,69.9277,27278.0
2017-04-04 12:30:00,78.45,78.49,78.41,78.49,19797.0,69.9188,69.9544,69.8831,69.9544,19797.0
2017-04-04 12:40:00,78.48,78.5,78.4,78.41,29243.0,69.9455,69.9634,69.8742,69.8831,29243.0
2017-04-04 12:50:00,78.42,78.45,78.35,78.35,28999.0,69.8921,69.9188,69.8297,69.8297,28999.0
2017-04-04 13:00:00,78.35,78.43,78.3,78.41,35553.0,69.8297,69.901,69.7851,69.8831,35553.0
2017-04-04 13:10:00,78.41,78.52,78.4,78.5,22973.0,69.8831,69.9812,69.8742,69.9634,22973.0
2017-04-04 13:20:00,78.51,78.52,78.45,78.46,21107.0,69.9723,69.9812,69.9188,69.9277,21107.0
2017-04-04 13:30:00,78.45,78.51,78.45,78.49,21372.0,69.9188,69.9723,69.9188,69.9544,21372.0
2017-04-04 13:40:00,78.49,78.54,78.49,78.51,31520.0,69.9544,69.999,69.9544,69.9723,31520.0
2017-04-04 13:50:00,78.5,78.51,78.44,78.48,31524.0,69.9634,69.9723,69.9099,69.9455,31524.0
2017-04-04 14:00:00,78.49,78.52,78.47,78.48,44494.0,69.9544,69.9812,69.9366,69.9455,44494.0
2017-04-04 14:10:00,78.48,78.48,78.44,78.47,31446.0,69.9455,69.9455,69.9099,69.9366,31446.0
2017-04-04 14:20:00,78.47,78.53,78.44,78.48,42289.0,69.9366,69.9901,69.9099,69.9455,42289.0
2017-04-04 14:30:00,78.49,78.5,78.43,78.47,43832.0,69.9544,69.9634,69.901,69.9366,43832.0
2017-04-04 14:40:00,78.47,78.49,78.42,78.45,37700.0,69.9366,69.9544,69.8921,69.9188,37700.0
2017-04-04 14:50:00,78.44,78.45,78.35,78.36,41237.0,69.9099,69.9188,69.8297,69.8386,41237.0
2017-04-04 15:00:00,78.36,78.37,78.32,78.33,27606.0,69.8386,69.8475,69.8029,69.8118,27606.0
2017-04-04 15:10:00,78.33,78.36,78.27,78.28,59861.0,69.8118,69.8386,69.7584,69.7673,59861.0
2017-04-04 15:20:00,78.27,78.32,78.22,78.26,62513.0,69.7584,69.8029,69.7138,69.7495,62513.0
2017-04-04 15:30:00,78.26,78.38,78.25,78.3,91415.0,69.7495,69.8564,69.7405,69.7851,91415.0
2017-04-04 15:40:00,78.3,78.35,78.25,78.33,117382.0,69.7851,69.8297,69.7405,69.8118,117382.0
2017-04-04 15:50:00,78.34,78.34,78.21,78.27,236940.0,69.8208,69.8208,69.7049,69.7584,236940.0
2017-04-05 09:30:00,78.51,78.79,78.42,78.73,133394.0,70.2602,70.5108,70.1797,70.4571,133394.0
2017-04-05 09:40:00,78.72,78.86,78.65,78.85,166683.0,70.4482,70.5734,70.3855,70.5645,166683.0
2017-04-05 09:50:00,78.87,78.96,78.83,78.84,45156.0,70.5824,70.6629,70.5466,70.5555,45156.0
2017-04-05 10:00:00,78.83,79.0,78.76,78.97,63080.0,70.5466,70.6987,70.484,70.6719,63080.0
2017-04-05 10:10:00,78.98,79.03,78.91,78.92,48698.0,70.6808,70.7256,70.6182,70.6271,48698.0
2017-04-05 10:20:00,78.93,78.99,78.82,78.89,63746.0,70.6361,70.6898,70.5376,70.6003,63746.0
2017-04-05 10:30:00,78.89,78.9,78.78,78.84,58286.0,70.6003,70.6092,70.5019,70.5555,58286.0
2017-04-05 10:40:00,78.85,78.87,78.68,78.71,63452.0,70.5645,70.5824,70.4124,70.4392,63452.0
2017-04-05 10:50:00,78.71,78.8,78.68,78.79,33581.0,70.4392,70.5197,70.4124,70.5108,33581.0
2017-04-05 11:00:00,78.8,78.83,78.52,78.54,50932.0,70.5197,70.5466,70.2692,70.2871,50932.0
2017-04-05 11:10:00,78.53,78.62,78.44,78.47,54646.0,70.2781,70.3587,70.1976,70.2244,54646.0
2017-04-05 11:20:00,78.46,78.52,78.33,78.37,76088.0,70.2155,70.2692,70.0991,70.1349,76088.0
2017-04-05 11:30:00,78.37,78.6,78.31,78.58,41480.0,70.1349,70.3408,70.0812,70.3229,41480.0
2017-04-05 11:40:00,78.58,78.69,78.58,78.63,33256.0,70.3229,70.4213,70.3229,70.3676,33256.0
2017-04-05 11:50:00,78.63,78.66,78.55,78.55,16406.0,70.3676,70.3945,70.296,70.296,16406.0
2017-04-05 12:00:00,78.56,78.65,78.53,78.62,27953.0,70.305,70.3855,70.2781,70.3587,27953.0
2017-04-05 12:10:00,78.62,78.66,78.57,78.59,21912.0,70.3587,70.3945,70.3139,70.3318,21912.0
2017-04-05 12:20:00,78.6,78.72,78.6,78.67,24942.0,70.3408,70.4482,70.3408,70.4034,24942.0
2017-04-05 12:30:00,78.68,78.74,78.66,78.74,36537.0,70.4124,70.4661,70.3945,70.4661,36537.0
2017-04-05 12:40:00,78.73,78.81,78.73,78.74,59823.0,70.4571,70.5287,70.4571,70.4661,59823.0
2017-04-05 12:50:00,78.75,78.75,78.71,78.73,26493.0,70.475,70.475,70.4392,70.4571,26493.0
2017-04-05 13:00:00,78.71,78.81,78.71,78.74,48442.0,70.4392,70.5287,70.4392,70.4661,48442.0
2017-04-05 13:10:00,78.74,78.75,78.68,78.68,22890.0,70.4661,70.475,70.4124,70.4124,22890.0
2017-04-05 13:20:00,78.68,78.75,78.67,78.73,23528.0,70.4124,70.475,70.4034,70.4571,23528.0
2017-04-05 13:30:00,78.73,78.75,78.71,78.72,29596.0,70.4571,70.475,70.4392,70.4482,29596.0
2017-04-05 13:40:00,78.71,78.72,78.64,78.69,36981.0,70.4392,70.4482,70.3766,70.4213,36981.0
2017-04-05 13:50:00,78.7,78.74,78.69,78.72,31128.0,70.4303,70.4661,70.4213,70.4482,31128.0
2017-04-05 14:00:00,78.72,78.79,78.63,78.69,91231.0,70.4482,70.5108,70.3676,70.4213,91231.0
2017-04-05 14:10:00,78.68,78.75,78.62,78.71,38901.0,70.4124,70.475,70.3587,70.4392,38901.0
2017-04-05 14:20:00,78.7,78.72,78.57,78.66,54575.0,70.4303,70.4482,70.3139,70.3945,54575.0
2017-04-05 14:30:00,78.66,78.66,78.47,78.48,47590.0,70.3945,70.3945,70.2244,70.2334,47590.0
2017-04-05 14:40:00,78.48,78.53,78.37,78.4,40574.0,70.2334,70.2781,70.1349,70.1618,40574.0
2017-04-05 14:50:00,78.4,78.41,78.26,78.27,45706.0,70.1618,70.1707,70.0365,70.0454,45706.0
2017-04-05 15:00:00,78.28,78.35,78.23,78.26,45592.0,70.0544,70.117,70.0096,70.0365,45592.0
2017-04-05 15:10:00,78.25,78.26,78.05,78.08,51842.0,70.0275,70.0365,69.8486,69.8754,51842.0
2017-04-05 15:20:00,78.07,78.08,77.73,77.91,100335.0,69.8665,69.8754,69.5622,69.7233,100335.0
2017-04-05 15:30:00,77.92,77.92,77.66,77.85,98584.0,69.7322,69.7322,69.4995,69.6696,98584.0
2017-04-05 15:40:00,77.85,77.86,77.69,77.7,125731.0,69.6696,69.6785,69.5264,69.5353,125731.0
2017-04-05 15:50:00,77.7,77.91,77.69,77.74,194339.0,69.5353,69.7233,69.5264,69.5711,194339.0
2017-04-06 09:30:00,77.76,77.76,77.36,77.52,82759.0,69.589,69.589,69.2311,69.3743,82759.0
2017-04-06 09:40:00,77.52,77.57,77.15,77.29,82197.0,69.3743,69.419,69.0431,69.1684,82197.0
2017-04-06 09:50:00,77.3,77.68,77.29,77.46,113864.0,69.1774,69.5174,69.1684,69.3206,113864.0
2017-04-06 10:00:00,77.47,77.74,77.41,77.72,94490.0,69.3295,69.5711,69.2758,69.5532,94490.0
2017-04-06 10:10:00,77.72,77.95,77.72,77.91,106232.0,69.5532,69.7591,69.5532,69.7233,106232.0
2017-04-06 10:20:00,77.9,77.99,77.72,77.84,48386.0,69.7143,69.7949,69.5532,69.6606,48386.0
2017-04-06 10:30:00,77.85,78.01,77.85,77.94,49715.0,69.6696,69.8128,69.6696,69.7501,49715.0
2017-04-06 10:40:00,77.94,77.94,77.74,77.9,51333.0,69.7501,69.7501,69.5711,69.7143,51333.0
2017-04-06 10:50:00,77.9,78.0,77.87,77.88,36185.0,69.7143,69.8038,69.6875,69.6964,36185.0
2017-04-06 11:00:00,77.89,77.99,77.88,77.95,67118.0,69.7054,69.7949,69.6964,69.7591,67118.0
2017-04-06 11:10:00,77.96,78.07,77.94,78.05,34550.0,69.768,69.8665,69.7501,69.8486,34550.0
2017-04-06 11:20:00,78.06,78.22,78.05,78.12,37359.0,69.8575,70.0007,69.8486,69.9112,37359.0
2017-04-06 11:30:00,78.12,78.14,78.01,78.04,41060.0,69.9112,69.9291,69.8128,69.8396,41060.0
2017-04-06 11:40:00,78.04,78.09,78.04,78.06,34409.0,69.8396,69.8844,69.8396,69.8575,34409.0
2017-04-06 11:50:00,78.06,78.06,77.98,78.0,24995.0,69.8575,69.8575,69.7859,69.8038,24995.0
2017-04-06 12:00:00,77.99,78.1,77.99,78.02,30136.0,69.7949,69.8933,69.7949,69.8217,30136.0
2017-04-06 12:10:00,78.02,78.04,77.97,78.0,19579.0,69.8217,69.8396,69.777,69.8038,19579.0
2017-04-06 12:20:00,77.98,78.03,77.96,77.97,11160.0,69.7859,69.8307,69.768,69.777,11160.0
2017-04-06 12:30:00,77.97,78.02,77.91,77.96,25241.0,69.777,69.8217,69.7233,69.768,25241.0
2017-04-06 12:40:00,77.96,77.98,77.88,77.96,15278.0,69.768,69.7859,69.6964,69.768,15278.0
2017-04-06 12:50:00,77.96,78.04,77.96,78.02,14941.0,69.768,69.8396,69.768,69.8217,14941.0
2017-04-06 13:00:00,78.02,78.08,77.98,78.07,31319.0,69.8217,69.8754,69.7859,69.8665,31319.0
2017-04-06 13:10:00,78.09,78.26,78.07,78.26,51311.0,69.8844,70.0365,69.8665,70.0365,51311.0
2017-04-06 13:20:00,78.26,78.28,78.21,78.26,26387.0,70.0365,70.0544,69.9917,70.0365,26387.0
2017-04-06 13:30:00,78.25,78.3,78.19,78.21,37756.0,70.0275,70.0723,69.9738,69.9917,37756.0
2017-04-06 13:40:00,78.21,78.21,78.16,78.2,17152.0,69.9917,69.9917,69.947,69.9828,17152.0
2017-04-06 13:50:00,78.19,78.25,78.18,78.19,22842.0,69.9738,70.0275,69.9649,69.9738,22842.0
2017-04-06 14:00:00,78.18,78.2,78.07,78.1,23803.0,69.9649,69.9828,69.8665,69.8933,23803.0
2017-04-06 14:10:00,78.1,78.13,78.05,78.11,33427.0,69.8933,69.9202,69.8486,69.9023,33427.0
2017-04-06 14:20:00,78.11,78.12,77.96,77.98,29395.0,69.9023,69.9112,69.768,69.7859,29395.0
2017-04-06 14:30:00,77.97,78.05,77.97,78.02,27588.0,69.777,69.8486,69.777,69.8217,27588.0
2017-04-06 14:40:00,78.01,78.02,77.83,77.87,99354.0,69.8128,69.8217,69.6517,69.6875,99354.0
2017-04-06 14:50:00,77.86,77.88,77.69,77.73,60174.0,69.6785,69.6964,69.5264,69.5622,60174.0
2017-04-06 15:00:00,77.74,77.82,77.73,77.8,58141.0,69.5711,69.6427,69.5622,69.6248,58141.0
2017-04-06 15:10:00,77.81,77.85,77.76,77.84,166563.0,69.6338,69.6696,69.589,69.6606,166563.0
2017-04-06 15:20:00,77.85,77.86,77.77,77.83,79290.0,69.6696,69.6785,69.598,69.6517,79290.0
2017-04-06 15:30:00,77.83,77.89,77.76,77.84,77556.0,69.6517,69.7054,69.589,69.6606,77556.0
2017-04-06 15:40:00,77.85,77.92,77.81,77.84,190385.0,69.6696,69.7322,69.6338,69.6606,190385.0
2017-04-06 15:50:00,77.83,77.99,77.82,77.93,160824.0,69.6517,69.7949,69.6427,69.7412,160824.0
2017-04-07 09:30:00,77.48,77.72,77.37,77.64,102735.0,69.3385,69.5532,69.24,69.4816,102735.0
2017-04-07 09:40:00,77.64,77.71,77.54,77.56,48442.0,69.4816,69.5443,69.3921,69.41,48442.0
2017-04-07 09:50:00,77.57,77.65,77.37,77.43,54380.0,69.419,69.4906,69.24,69.2937,54380.0
2017-04-07 10:00:00,77.43,77.62,77.38,77.62,54305.0,69.2937,69.4637,69.249,69.4637,54305.0
2017-04-07 10:10:00,77.62,77.66,77.55,77.64,37606.0,69.4637,69.4995,69.4011,69.4816,37606.0
2017-04-07 10:20:00,77.65,77.8,77.64,77.73,135847.0,69.4906,69.6248,69.4816,69.5622,135847.0
2017-04-07 10:30:00,77.73,77.89,77.67,77.86,37475.0,69.5622,69.7054,69.5085,69.6785,37475.0
2017-04-07 10:40:00,77.85,77.86,77.66,77.68,36707.0,69.6696,69.6785,69.4995,69.5174,36707.0
2017-04-07 10:50:00,77.68,77.72,77.63,77.71,22346.0,69.5174,69.5532,69.4727,69.5443,22346.0
2017-04-07 11:00:00,77.71,77.78,77.65,77.65,26980.0,69.5443,69.6069,69.4906,69.4906,26980.0
2017-04-07 11:10:00,77.65,77.75,77.6,77.72,34802.0,69.4906,69.5801,69.4458,69.5532,34802.0
2017-04-07 11:20:00,77.74,77.87,77.73,77.76,22402.0,69.5711,69.6875,69.5622,69.589,22402.0
2017-04-07 11:30:00,77.77,77.82,77.7,77.72,23821.0,69.598,69.6427,69.5353,69.5532,23821.0
2017-04-07 11:40:00,77.72,77.76,77.67,77.76,21448.0,69.5532,69.589,69.5085,69.589,21448.0
2017-04-07 11:50:00,77.77,77.8,77.75,77.77,20534.0,69.598,69.6248,69.5801,69.598,20534.0
2017-04-07 12:00:00,77.79,77.91,77.78,77.89,17419.0,69.6159,69.7233,69.6069,69.7054,17419.0
2017-04-07 12:10:00,77.89,77.94,77.85,77.89,21938.0,69.7054,69.7501,69.6696,69.7054,21938.0
2017-04-07 12:20:00,77.89,77.95,77.87,77.88,19256.0,69.7054,69.7591,69.6875,69.6964,19256.0
2017-04-07 12:30:00,77.88,77.9,77.78,77.79,20382.0,69.6964,69.7143,69.6069,69.6159,20382.0
2017-04-07 12:40:00,77.78,77.82,77.74,77.82,29560.0,69.6069,69.6427,69.5711,69.6427,29560.0
2017-04-07 12:50:00,77.82,77.91,77.82,77.89,127798.0,69.6427,69.7233,69.6427,69.7054,127798.0
2017-04-07 13:00:00,77.89,77.96,77.86,77.96,24618.0,69.7054,69.768,69.6785,69.768,24618.0
2017-04-07 13:10:00,77.96,78.05,77.96,77.97,29330.0,69.768,69.8486,69.768,69.777,29330.0
2017-04-07 13:20:00,77.97,78.1,77.97,78.1,23649.0,69.777,69.8933,69.777,69.8933,23649.0
2017-04-07 13:30:00,78.09,78.22,78.06,78.06,27858.0,69.8844,70.0007,69.8575,69.8575,27858.0
2017-04-07 13:40:00,78.06,78.1,78.02,78.07,33924.0,69.8575,69.8933,69.8217,69.8665,33924.0
2017-04-07 13:50:00,78.07,78.18,78.06,78.14,27858.0,69.8665,69.9649,69.8575,69.9291,27858.0
2017-04-07 14:00:00,78.14,78.23,78.14,78.2,32307.0,69.9291,70.0096,69.9291,69.9828,32307.0
2017-04-07 14:10:00,78.2,78.24,78.13,78.15,24536.0,69.9828,70.0186,69.9202,69.9381,24536.0
2017-04-07 14:20:00,78.15,78.21,78.12,78.13,24300.0,69.9381,69.9917,69.9112,69.9202,24300.0
2017-04-07 14:30:00,78.13,78.15,78.05,78.07,28768.0,69.9202,69.9381,69.8486,69.8665,28768.0
2017-04-07 14:40:00,78.08,78.08,77.94,78.0,46137.0,69.8754,69.8754,69.7501,69.8038,46137.0
2017-04-07 14:50:00,77.99,77.99,77.85,77.85,33732.0,69.7949,69.7949,69.6696,69.6696,33732.0
2017-04-07 15:00:00,77.85,77.94,77.85,77.9,31486.0,69.6696,69.7501,69.6696,69.7143,31486.0
2017-04-07 15:10:00,77.9,77.98,77.9,77.93,28694.0,69.7143,69.7859,69.7143,69.7412,28694.0
2017-04-07 15:20:00,77.93,77.98,77.86,77.87,38917.0,69.7412,69.7859,69.6785,69.6875,38917.0
2017-04-07 15:30:00,77.88,77.92,77.83,77.92,60742.0,69.6964,69.7322,69.6517,69.7322,60742.0
2017-04-07 15:40:00,77.92,77.93,77.84,77.84,61596.0,69.7322,69.7412,69.6606,69.6606,61596.0
2017-04-07 15:50:00,77.84,77.86,77.74,77.79,181595.0,69.6606,69.6785,69.5711,69.6159,181595.0
2017-04-10 09:30:00,77.92,77.94,77.72,77.89,68885.0,69.7322,69.7501,69.5532,69.7054,68885.0
2017-04-10 09:40:00,77.9,78.11,77.9,78.09,78179.0,69.7143,69.9023,69.7143,69.8844,78179.0
2017-04-10 09:50:00,78.1,78.1,77.91,77.92,63171.0,69.8933,69.8933,69.7233,69.7322,63171.0
2017-04-10 10:00:00,77.91,78.09,77.9,78.05,62789.0,69.7233,69.8844,69.7143,69.8486,62789.0
2017-04-10 10:10:00,78.06,78.1,78.0,78.03,42455.0,69.8575,69.8933,69.8038,69.8307,42455.0
2017-04-10 10:20:00,78.03,78.06,77.98,78.03,42343.0,69.8307,69.8575,69.7859,69.8307,42343.0
2017-04-10 10:30:00,78.02,78.11,78.01,78.05,65352.0,69.8217,69.9023,69.8128,69.8486,65352.0
2017-04-10 10:40:00,78.06,78.11,78.02,78.08,53094.0,69.8575,69.9023,69.8217,69.8754,53094.0
2017-04-10 10:50:00,78.09,78.1,77.94,77.95,38680.0,69.8844,69.8933,69.7501,69.7591,38680.0
2017-04-10 11:00:00,77.94,77.94,77.82,77.87,41617.0,69.7501,69.7501,69.6427,69.6875,41617.0
2017-04-10 11:10:00,77.87,77.95,77.86,77.89,35599.0,69.6875,69.7591,69.6785,69.7054,35599.0
2017-04-10 11:20:00,77.89,77.9,77.8,77.83,45135.0,69.7054,69.7143,69.6248,69.6517,45135.0
2017-04-10 11:30:00,77.83,77.84,77.57,77.58,53281.0,69.6517,69.6606,69.419,69.4279,53281.0
2017-04-10 11:40:00,77.6,77.65,77.49,77.65,35258.0,69.4458,69.4906,69.3474,69.4906,35258.0
2017-04-10 11:50:00,77.65,77.7,77.59,77.6,24739.0,69.4906,69.5353,69.4369,69.4458,24739.0
2017-04-10 12:00:00,77.6,77.66,77.55,77.56,32370.0,69.4458,69.4995,69.4011,69.41,32370.0
2017-04-10 12:10:00,77.59,77.59,77.41,77.45,33591.0,69.4369,69.4369,69.2758,69.3116,33591.0
2017-04-10 12:20:00,77.45,77.47,77.36,77.45,20063.0,69.3116,69.3295,69.2311,69.3116,20063.0
2017-04-10 12:30:00,77.45,77.5,77.4,77.48,31340.0,69.3116,69.3564,69.2669,69.3385,31340.0
2017-04-10 12:40:00,77.48,77.65,77.48,77.65,25673.0,69.3385,69.4906,69.3385,69.4906,25673.0
2017-04-10 12:50:00,77.66,77.8,77.65,77.79,37625.0,69.4995,69.6248,69.4906,69.6159,37625.0
2017-04-10 13:00:00,77.78,77.8,77.72,77.74,24797.0,69.6069,69.6248,69.5532,69.5711,24797.0
2017-04-10 13:10:00,77.74,77.78,77.7,77.71,18964.0,69.5711,69.6069,69.5353,69.5443,18964.0
2017-04-10 13:20:00,77.7,77.77,77.7,77.7,20432.0,69.5353,69.598,69.5353,69.5353,20432.0
2017-04-10 13:30:00,77.72,77.87,77.71,77.85,32785.0,69.5532,69.6875,69.5443,69.6696,32785.0
2017-04-10 13:40:00,77.85,77.87,77.76,77.79,23266.0,69.6696,69.6875,69.589,69.6159,23266.0
2017-04-10 13:50:00,77.78,77.82,77.76,77.82,19540.0,69.6069,69.6427,69.589,69.6427,19540.0
2017-04-10 14:00:00,77.81,77.82,77.61,77.67,62089.0,69.6338,69.6427,69.4548,69.5085,62089.0
2017-04-10 14:10:00,77.67,77.71,77.65,77.7,41233.0,69.5085,69.5443,69.4906,69.5353,41233.0
2017-04-10 14:20:00,77.71,77.75,77.62,77.63,25652.0,69.5443,69.5801,69.4637,69.4727,25652.0
2017-04-10 14:30:00,77.63,77.66,77.57,77.6,23617.0,69.4727,69.4995,69.419,69.4458,23617.0
2017-04-10 14:40:00,77.6,77.78,77.57,77.77,33325.0,69.4458,69.6069,69.419,69.598,33325.0
2017-04-10 14:50:00,77.77,77.77,77.71,77.74,20898.0,69.598,69.598,69.5443,69.5711,20898.0
2017-04-10 15:00:00,77.75,77.82,77.73,77.73,29804.0,69.5801,69.6427,69.5622,69.5622,29804.0
2017-04-10 15:10:00,77.72,77.78,77.69,77.71,31242.0,69.5532,69.6069,69.5264,69.5443,31242.0
2017-04-10 15:20:00,77.71,77.71,77.59,77.63,47074.0,69.5443,69.5443,69.4369,69.4727,47074.0
2017-04-10 15:30:00,77.64,77.65,77.56,77.59,39411.0,69.4816,69.4906,69.41,69.4369,39411.0
2017-04-10 15:40:00,77.59,77.59,77.43,77.43,81605.0,69.4369,69.4369,69.2937,69.2937,81605.0
2017-04-10 15:50:00,77.43,77.53,77.41,77.47,158858.0,69.2937,69.3832,69.2758,69.3295,158858.0
2017-04-11 09:30:00,77.53,77.53,77.09,77.24,163966.0,69.3832,69.3832,68.9894,69.1237,163966.0
2017-04-11 09:40:00,77.24,77.33,77.12,77.29,87354.0,69.1237,69.2042,69.0163,69.1684,87354.0
2017-04-11 09:50:00,77.29,77.39,77.21,77.29,152025.0,69.1684,69.2579,69.0968,69.1684,152025.0
2017-04-11 10:00:00,77.29,77.57,77.29,77.41,71979.0,69.1684,69.419,69.1684,69.2758,71979.0
2017-04-11 10:10:00,77.4,77.5,77.25,77.37,62232.0,69.2669,69.3564,69.1326,69.24,62232.0
2017-04-11 10:20:00,77.37,77.37,77.14,77.25,75414.0,69.24,69.24,69.0342,69.1326,75414.0
2017-04-11 10:30:00,77.24,77.24,77.01,77.14,94542.0,69.1237,69.1237,68.9178,69.0342,94542.0
2017-04-11 10:40:00,77.15,77.19,76.92,77.15,119795.0,69.0431,69.0789,68.8373,69.0431,119795.0
2017-04-11 10:50:00,77.15,77.15,76.85,76.94,67523.0,69.0431,69.0431,68.7747,68.8552,67523.0
2017-04-11 11:00:00,76.94,77.09,76.86,76.94,120520.0,68.8552,68.9894,68.7836,68.8552,120520.0
2017-04-11 11:10:00,76.93,76.96,76.68,76.8,80043.0,68.8462,68.8731,68.6225,68.7299,80043.0
2017-04-11 11:20:00,76.81,76.95,76.77,76.9,55208.0,68.7389,68.8641,68.7031,68.8194,55208.0
2017-04-11 11:30:00,76.9,76.98,76.82,76.97,82364.0,68.8194,68.891,68.7478,68.882,82364.0
2017-04-11 11:40:00,76.97,76.99,76.87,76.98,81184.0,68.882,68.8999,68.7926,68.891,81184.0
2017-04-11 11:50:00,76.97,77.01,76.93,76.97,173013.0,68.882,68.9178,68.8462,68.882,173013.0
2017-04-11 12:00:00,76.97,76.98,76.82,76.87,40708.0,68.882,68.891,68.7478,68.7926,40708.0
2017-04-11 12:10:00,76.86,77.01,76.86,76.99,73496.0,68.7836,68.9178,68.7836,68.8999,73496.0
2017-04-11 12:20:00,77.0,77.1,76.97,77.05,170192.0,68.9089,68.9984,68.882,68.9536,170192.0
2017-04-11 12:30:00,77.04,77.18,77.04,77.16,57299.0,68.9447,69.07,68.9447,69.0521,57299.0
2017-04-11 12:40:00,77.15,77.16,77.09,77.09,49584.0,69.0431,69.0521,68.9894,68.9894,49584.0
2017-04-11 12:50:00,77.09,77.19,77.09,77.14,42033.0,68.9894,69.0789,68.9894,69.0342,42033.0
2017-04-11 13:00:00,77.14,77.28,77.14,77.23,120642.0,69.0342,69.1595,69.0342,69.1147,120642.0
2017-04-11 13:10:00,77.24,77.29,77.17,77.26,26929.0,69.1237,69.1684,69.061,69.1416,26929.0
2017-04-11 13:20:00,77.25,77.3,77.18,77.24,36231.0,69.1326,69.1774,69.07,69.1237,36231.0
2017-04-11 13:30:00,77.24,77.26,77.18,77.23,34063.0,69.1237,69.1416,69.07,69.1147,34063.0
2017-04-11 13:40:00,77.23,77.25,77.09,77.09,32875.0,69.1147,69.1326,68.9894,68.9894,32875.0
2017-04-11 13:50:00,77.09,77.19,77.09,77.18,124935.0,68.9894,69.0789,68.9894,69.07,124935.0
2017-04-11 14:00:00,77.17,77.23,77.15,77.2,41692.0,69.061,69.1147,69.0431,69.0879,41692.0
2017-04-11 14:10:00,77.21,77.22,77.06,77.16,40886.0,69.0968,69.1058,68.9626,69.0521,40886.0
2017-04-11 14:20:00,77.15,77.19,77.06,77.1,72823.0,69.0431,69.0789,68.9626,68.9984,72823.0
2017-04-11 14:30:00,77.1,77.2,77.08,77.16,53721.0,68.9984,69.0879,68.9805,69.0521,53721.0
2017-04-11 14:40:00,77.15,77.2,77.08,77.19,82199.0,69.0431,69.0879,68.9805,69.0789,82199.0
2017-04-11 14:50:00,77.2,77.27,77.16,77.17,115402.0,69.0879,69.1505,69.0521,69.061,115402.0
2017-04-11 15:00:00,77.17,77.22,77.08,77.12,72247.0,69.061,69.1058,68.9805,69.0163,72247.0
2017-04-11 15:10:00,77.12,77.15,77.04,77.1,58021.0,69.0163,69.0431,68.9447,68.9984,58021.0
2017-04-11 15:20:00,77.1,77.12,77.06,77.09,76771.0,68.9984,69.0163,68.9626,68.9894,76771.0
2017-04-11 15:30:00,77.09,77.17,77.07,77.15,156669.0,68.9894,69.061,68.9715,69.0431,156669.0
2017-04-11 15:40:00,77.15,77.2,77.09,77.18,152863.0,69.0431,69.0879,68.9894,69.07,152863.0
2017-04-11 15:50:00,77.18,77.26,77.1,77.26,229310.0,69.07,69.1416,68.9984,69.1416,229310.0
2017-04-12 09:30:00,77.39,77.48,77.11,77.24,145626.0,69.2579,69.3385,69.0073,69.1237,145626.0
2017-04-12 09:40:00,77.26,77.33,77.18,77.22,75016.0,69.1416,69.2042,69.07,69.1058,75016.0
2017-04-12 09:50:00,77.22,77.27,77.14,77.14,64735.0,69.1058,69.1505,69.0342,69.0342,64735.0
2017-04-12 10:00:00,77.14,77.2,77.08,77.14,30350.0,69.0342,69.0879,68.9805,69.0342,30350.0
2017-04-12 10:10:00,77.14,77.27,77.04,77.21,42334.0,69.0342,69.1505,68.9447,69.0968,42334.0
2017-04-12 10:20:00,77.22,77.24,77.01,77.02,32539.0,69.1058,69.1237,68.9178,68.9268,32539.0
2017-04-12 10:30:00,77.04,77.12,76.97,77.05,35226.0,68.9447,69.0163,68.882,68.9536,35226.0
2017-04-12 10:40:00,77.05,77.05,76.86,76.93,36022.0,68.9536,68.9536,68.7836,68.8462,36022.0
2017-04-12 10:50:00,76.91,76.98,76.83,76.88,77744.0,68.8283,68.891,68.7568,68.8015,77744.0
2017-04-12 11:00:00,76.89,77.01,76.84,76.97,38950.0,68.8105,68.9178,68.7657,68.882,38950.0
2017-04-12 11:10:00,76.97,77.01,76.94,76.94,36877.0,68.882,68.9178,68.8552,68.8552,36877.0
2017-04-12 11:20:00,76.95,76.96,76.87,76.88,76292.0,68.8641,68.8731,68.7926,68.8015,76292.0
2017-04-12 11:30:00,76.88,76.89,76.71,76.75,39389.0,68.8015,68.8105,68.6494,68.6852,39389.0
2017-04-12 11:40:00,76.75,76.81,76.67,76.7,56775.0,68.6852,68.7389,68.6136,68.6404,56775.0
2017-04-12 11:50:00,76.7,76.73,76.58,76.69,93110.0,68.6404,68.6673,68.533,68.6315,93110.0
2017-04-12 12:00:00,76.69,76.76,76.64,76.74,34300.0,68.6315,68.6941,68.5867,68.6762,34300.0
2017-04-12 12:10:00,76.75,76.86,76.75,76.8,28534.0,68.6852,68.7836,68.6852,68.7299,28534.0
2017-04-12 12:20:00,76.78,76.8,76.62,76.64,62448.0,68.712,68.7299,68.5688,68.5867,62448.0
2017-04-12 12:30:00,76.64,76.76,76.62,76.71,54594.0,68.5867,68.6941,68.5688,68.6494,54594.0
2017-04-12 12:40:00,76.72,76.8,76.71,76.77,31080.0,68.6583,68.7299,68.6494,68.7031,31080.0
2017-04-12 12:50:00,76.76,76.77,76.65,76.69,51562.0,68.6941,68.7031,68.5957,68.6315,51562.0
2017-04-12 13:00:00,76.69,76.82,76.68,76.8,53527.0,68.6315,68.7478,68.6225,68.7299,53527.0
2017-04-12 13:10:00,76.8,76.91,76.8,76.9,67223.0,68.7299,68.8283,68.7299,68.8194,67223.0
2017-04-12 13:20:00,76.9,76.91,76.83,76.85,70968.0,68.8194,68.8283,68.7568,68.7747,70968.0
2017-04-12 13:30:00,76.85,76.96,76.81,76.96,93978.0,68.7747,68.8731,68.7389,68.8731,93978.0
2017-04-12 13:40:00,76.96,77.05,76.95,77.05,95124.0,68.8731,68.9536,68.8641,68.9536,95124.0
2017-04-12 13:50:00,77.05,77.1,76.99,77.09,64928.0,68.9536,68.9984,68.8999,68.9894,64928.0
2017-04-12 14:00:00,77.11,77.11,77.0,77.03,62378.0,69.0073,69.0073,68.9089,68.9357,62378.0
2017-04-12 14:10:00,77.02,77.05,76.99,77.02,37165.0,68.9268,68.9536,68.8999,68.9268,37165.0
2017-04-12 14:20:00,77.01,77.06,77.0,77.0,47478.0,68.9178,68.9626,68.9089,68.9089,47478.0
2017-04-12 14:30:00,76.99,77.06,76.94,76.94,88158.0,68.8999,68.9626,68.8552,68.8552,88158.0
2017-04-12 14:40:00,76.94,76.94,76.82,76.84,50812.0,68.8552,68.8552,68.7478,68.7657,50812.0
2017-04-12 14:50:00,76.85,76.92,76.81,76.9,40221.0,68.7747,68.8373,68.7389,68.8194,40221.0
2017-04-12 15:00:00,76.9,76.93,76.86,76.88,25556.0,68.8194,68.8462,68.7836,68.8015,25556.0
2017-04-12 15:10:00,76.88,76.93,76.66,76.68,67433.0,68.8015,68.8462,68.6046,68.6225,67433.0
2017-04-12 15:20:00,76.67,76.85,76.66,76.73,67242.0,68.6136,68.7747,68.6046,68.6673,67242.0
2017-04-12 15:30:00,76.74,76.83,76.74,76.77,76853.0,68.6762,68.7568,68.6762,68.7031,76853.0
2017-04-12 15:40:00,76.76,76.79,76.58,76.59,170707.0,68.6941,68.721,68.533,68.542,170707.0
2017-04-12 15:50:00,76.6,76.71,76.59,76.67,207491.0,68.5509,68.6494,68.542,68.6136,207491.0
2017-04-13 09:30:00,76.33,76.4,75.7,76.35,144529.0,68.3093,68.3719,67.7455,68.3272,144529.0
2017-04-13 09:40:00,76.35,76.46,76.24,76.43,125807.0,68.3272,68.4256,68.2288,68.3988,125807.0
2017-04-13 09:50:00,76.43,76.73,76.42,76.62,262518.0,68.3988,68.6673,68.3898,68.5688,262518.0
2017-04-13 10:00:00,76.65,76.81,76.58,76.71,85267.0,68.5957,68.7389,68.533,68.6494,85267.0
2017-04-13 10:10:00,76.71,76.76,76.43,76.48,148793.0,68.6494,68.6941,68.3988,68.4435,148793.0
2017-04-13 10:20:00,76.48,76.6,76.32,76.47,109477.0,68.4435,68.5509,68.3003,68.4346,109477.0
2017-04-13 10:30:00,76.47,76.56,76.42,76.48,79296.0,68.4346,68.5151,68.3898,68.4435,79296.0
2017-04-13 10:40:00,76.47,76.53,76.42,76.48,94623.0,68.4346,68.4883,68.3898,68.4435,94623.0
2017-04-13 10:50:00,76.48,76.51,76.37,76.42,101596.0,68.4435,68.4704,68.3451,68.3898,101596.0
2017-04-13 11:00:00,76.42,76.51,76.4,76.45,49025.0,68.3898,68.4704,68.3719,68.4167,49025.0
2017-04-13 11:10:00,76.45,76.46,76.31,76.38,42115.0,68.4167,68.4256,68.2914,68.354,42115.0
2017-04-13 11:20:00,76.38,76.47,76.37,76.46,47368.0,68.354,68.4346,68.3451,68.4256,47368.0
2017-04-13 11:30:00,76.46,76.48,76.39,76.39,36506.0,68.4256,68.4435,68.363,68.363,36506.0
2017-04-13 11:40:00,76.41,76.51,76.41,76.47,68338.0,68.3809,68.4704,68.3809,68.4346,68338.0
2017-04-13 11:50:00,76.48,76.59,76.48,76.55,38414.0,68.4435,68.542,68.4435,68.5062,38414.0
2017-04-13 12:00:00,76.55,76.55,76.35,76.38,41452.0,68.5062,68.5062,68.3272,68.354,41452.0
2017-04-13 12:10:00,76.38,76.43,76.34,76.34,48199.0,68.354,68.3988,68.3182,68.3182,48199.0
2017-04-13 12:20:00,76.35,76.37,76.23,76.24,46186.0,68.3272,68.3451,68.2198,68.2288,46186.0
2017-04-13 12:30:00,76.25,76.34,76.21,76.25,101467.0,68.2377,68.3182,68.2019,68.2377,101467.0
2017-04-13 12:40:00,76.25,76.26,76.1,76.1,64496.0,68.2377,68.2467,68.1035,68.1035,64496.0
2017-04-13 12:50:00,76.1,76.23,76.06,76.09,59921.0,68.1035,68.2198,68.0677,68.0945,59921.0
2017-04-13 13:00:00,76.1,76.13,75.91,75.98,48129.0,68.1035,68.1303,67.9334,67.9961,48129.0
2017-04-13 13:10:00,75.99,76.01,75.93,75.99,65179.0,68.005,68.0229,67.9513,68.005,65179.0
2017-04-13 13:20:00,76.0,76.03,75.96,76.01,50546.0,68.014,68.0408,67.9782,68.0229,50546.0
2017-04-13 13:30:00,76.02,76.13,76.01,76.1,34125.0,68.0319,68.1303,68.0229,68.1035,34125.0
2017-04-13 13:40:00,76.1,76.12,75.86,75.89,53041.0,68.1035,68.1214,67.8887,67.9155,53041.0
2017-04-13 13:50:00,75.89,76.02,75.89,75.98,21805.0,67.9155,68.0319,67.9155,67.9961,21805.0
2017-04-13 14:00:00,75.98,76.03,75.96,75.99,77191.0,67.9961,68.0408,67.9782,68.005,77191.0
2017-04-13 14:10:00,76.0,76.12,76.0,76.09,47102.0,68.014,68.1214,68.014,68.0945,47102.0
2017-04-13 14:20:00,76.1,76.18,76.09,76.13,27323.0,68.1035,68.1751,68.0945,68.1303,27323.0
2017-04-13 14:30:00,76.13,76.19,76.08,76.09,23789.0,68.1303,68.184,68.0856,68.0945,23789.0
2017-04-13 14:40:00,76.09,76.14,76.09,76.12,25156.0,68.0945,68.1393,68.0945,68.1214,25156.0
2017-04-13 14:50:00,76.11,76.17,76.07,76.16,32143.0,68.1124,68.1661,68.0766,68.1572,32143.0
2017-04-13 15:00:00,76.17,76.2,75.98,75.98,71462.0,68.1661,68.193,67.9961,67.9961,71462.0
2017-04-13 15:10:00,75.99,76.0,75.89,76.0,60498.0,68.005,68.014,67.9155,68.014,60498.0
2017-04-13 15:20:00,76.0,76.02,75.92,75.92,53914.0,68.014,68.0319,67.9424,67.9424,53914.0
2017-04-13 15:30:00,75.91,75.99,75.85,75.88,76555.0,67.9334,68.005,67.8797,67.9066,76555.0
2017-04-13 15:40:00,75.87,76.02,75.81,76.0,166145.0,67.8976,68.0319,67.8439,68.014,166145.0
2017-04-13 15:50:00,76.01,76.02,75.79,75.8,285426.0,68.0229,68.0319,67.826,67.835,285426.0
2017-04-17 09:30:00,75.83,76.06,75.73,75.8,130818.0,67.8618,68.0677,67.7723,67.835,130818.0
2017-04-17 09:40:00,75.8,75.81,75.63,75.8,92315.0,67.835,67.8439,67.6829,67.835,92315.0
2017-04-17 09:50:00,75.8,75.89,75.76,75.81,94587.0,67.835,67.9155,67.7992,67.8439,94587.0
2017-04-17 10:00:00,75.81,75.9,75.77,75.84,52902.0,67.8439,67.9245,67.8081,67.8708,52902.0
2017-04-17 10:10:00,75.83,75.84,75.74,75.79,55701.0,67.8618,67.8708,67.7813,67.826,55701.0
2017-04-17 10:20:00,75.79,75.82,75.76,75.76,38168.0,67.826,67.8529,67.7992,67.7992,38168.0
2017-04-17 10:30:00,75.76,75.82,75.73,75.79,52868.0,67.7992,67.8529,67.7723,67.826,52868.0
2017-04-17 10:40:00,75.79,75.82,75.75,75.78,42555.0,67.826,67.8529,67.7902,67.8171,42555.0
2017-04-17 10:50:00,75.79,75.94,75.79,75.91,32670.0,67.826,67.9603,67.826,67.9334,32670.0
2017-04-17 11:00:00,75.91,75.92,75.85,75.9,71402.0,67.9334,67.9424,67.8797,67.9245,71402.0
2017-04-17 11:10:00,75.91,75.92,75.86,75.92,52618.0,67.9334,67.9424,67.8887,67.9424,52618.0
2017-04-17 11:20:00,75.92,76.03,75.91,76.0,39846.0,67.9424,68.0408,67.9334,68.014,39846.0
2017-04-17 11:30:00,76.0,76.01,75.97,76.01,76405.0,68.014,68.0229,67.9871,68.0229,76405.0
2017-04-17 11:40:00,76.01,76.03,75.91,75.92,53243.0,68.0229,68.0408,67.9334,67.9424,53243.0
2017-04-17 11:50:00,75.93,75.94,75.83,75.83,39526.0,67.9513,67.9603,67.8618,67.8618,39526.0
2017-04-17 12:00:00,75.84,75.91,75.81,75.9,34259.0,67.8708,67.9334,67.8439,67.9245,34259.0
2017-04-17 12:10:00,75.9,75.96,75.89,75.95,34664.0,67.9245,67.9782,67.9155,67.9692,34664.0
2017-04-17 12:20:00,75.94,76.03,75.93,75.99,35557.0,67.9603,68.0408,67.9513,68.005,35557.0
2017-04-17 12:30:00,75.99,76.01,75.83,75.89,54585.0,68.005,68.0229,67.8618,67.9155,54585.0
2017-04-17 12:40:00,75.9,75.91,75.87,75.88,45763.0,67.9245,67.9334,67.8976,67.9066,45763.0
2017-04-17 12:50:00,75.88,75.91,75.86,75.89,64693.0,67.9066,67.9334,67.8887,67.9155,64693.0
2017-04-17 13:00:00,75.88,75.97,75.86,75.95,49253.0,67.9066,67.9871,67.8887,67.9692,49253.0
2017-04-17 13:10:00,75.94,75.98,75.9,75.94,63750.0,67.9603,67.9961,67.9245,67.9603,63750.0
2017-04-17 13:20:00,75.94,76.03,75.93,76.01,34565.0,67.9603,68.0408,67.9513,68.0229,34565.0
2017-04-17 13:30:00,76.02,76.08,75.99,76.02,28554.0,68.0319,68.0856,68.005,68.0319,28554.0
2017-04-17 13:40:00,76.02,76.05,75.97,76.0,59542.0,68.0319,68.0587,67.9871,68.014,59542.0
2017-04-17 13:50:00,76.0,76.01,75.97,76.0,53513.0,68.014,68.0229,67.9871,68.014,53513.0
2017-04-17 14:00:00,76.0,76.04,75.98,76.0,76730.0,68.014,68.0498,67.9961,68.014,76730.0
2017-04-17 14:10:00,76.01,76.16,76.01,76.13,33824.0,68.0229,68.1572,68.0229,68.1303,33824.0
2017-04-17 14:20:00,76.13,76.15,76.11,76.12,31195.0,68.1303,68.1482,68.1124,68.1214,31195.0
2017-04-17 14:30:00,76.13,76.16,76.13,76.16,88906.0,68.1303,68.1572,68.1303,68.1572,88906.0
2017-04-17 14:40:00,76.15,76.38,76.14,76.3,222403.0,68.1482,68.354,68.1393,68.2824,222403.0
2017-04-17 14:50:00,76.29,76.31,76.25,76.28,70846.0,68.2735,68.2914,68.2377,68.2645,70846.0
2017-04-17 15:00:00,76.28,76.31,76.25,76.31,68265.0,68.2645,68.2914,68.2377,68.2914,68265.0
2017-04-17 15:10:00,76.3,76.47,76.29,76.47,121335.0,68.2824,68.4346,68.2735,68.4346,121335.0
2017-04-17 15:20:00,76.47,76.48,76.42,76.46,150290.0,68.4346,68.4435,68.3898,68.4256,150290.0
2017-04-17 15:30:00,76.46,76.57,76.45,76.51,121473.0,68.4256,68.5241,68.4167,68.4704,121473.0
2017-04-17 15:40:00,76.51,76.62,76.48,76.59,221114.0,68.4704,68.5688,68.4435,68.542,221114.0
2017-04-17 15:50:00,76.6,76.71,76.57,76.68,530281.0,68.5509,68.6494,68.5241,68.6225,530281.0
2017-04-18 09:30:00,76.45,76.46,76.25,76.42,99829.0,68.4167,68.4256,68.2377,68.3898,99829.0
2017-04-18 09:40:00,76.4,76.49,76.36,76.36,80864.0,68.3719,68.4525,68.3361,68.3361,80864.0
2017-04-18 09:50:00,76.33,76.36,76.18,76.22,68257.0,68.3093,68.3361,68.1751,68.2109,68257.0
2017-04-18 10:00:00,76.22,76.3,76.04,76.1,87886.0,68.2109,68.2824,68.0498,68.1035,87886.0
2017-04-18 10:10:00,76.11,76.14,75.97,76.0,61341.0,68.1124,68.1393,67.9871,68.014,61341.0
2017-04-18 10:20:00,76.0,76.1,75.96,76.02,106659.0,68.014,68.1035,67.9782,68.0319,106659.0
2017-04-18 10:30:00,76.01,76.28,76.0,76.23,70777.0,68.0229,68.2645,68.014,68.2198,70777.0
2017-04-18 10:40:00,76.23,76.27,76.18,76.18,38574.0,68.2198,68.2556,68.1751,68.1751,38574.0
2017-04-18 10:50:00,76.2,76.2,76.01,76.08,41752.0,68.193,68.193,68.0229,68.0856,41752.0
2017-04-18 11:00:00,76.07,76.1,75.99,76.09,50546.0,68.0766,68.1035,68.005,68.0945,50546.0
2017-04-18 11:10:00,76.09,76.18,76.09,76.13,38663.0,68.0945,68.1751,68.0945,68.1303,38663.0
2017-04-18 11:20:00,76.13,76.23,76.04,76.16,36451.0,68.1303,68.2198,68.0498,68.1572,36451.0
2017-04-18 11:30:00,76.17,76.17,75.82,75.82,68983.0,68.1661,68.1661,67.8529,67.8529,68983.0
2017-04-18 11:40:00,75.83,75.86,75.76,75.79,70007.0,67.8618,67.8887,67.7992,67.826,70007.0
2017-04-18 11:50:00,75.79,75.82,75.61,75.65,43468.0,67.826,67.8529,67.665,67.7007,43468.0
2017-04-18 12:00:00,75.63,75.72,75.53,75.68,50527.0,67.6829,67.7634,67.5934,67.7276,50527.0
2017-04-18 12:10:00,75.69,75.73,75.64,75.7,26011.0,67.7365,67.7723,67.6918,67.7455,26011.0
2017-04-18 12:20:00,75.7,75.77,75.7,75.74,37367.0,67.7455,67.8081,67.7455,67.7813,37367.0
2017-04-18 12:30:00,75.73,75.75,75.65,75.66,29134.0,67.7723,67.7902,67.7007,67.7097,29134.0
2017-04-18 12:40:00,75.65,75.72,75.63,75.67,30175.0,67.7007,67.7634,67.6829,67.7186,30175.0
2017-04-18 12:50:00,75.67,75.76,75.65,75.72,44602.0,67.7186,67.7992,67.7007,67.7634,44602.0
2017-04-18 13:00:00,75.73,75.73,75.66,75.69,41718.0,67.7723,67.7723,67.7097,67.7365,41718.0
2017-04-18 13:10:00,75.68,75.76,75.67,75.74,48392.0,67.7276,67.7992,67.7186,67.7813,48392.0
2017-04-18 13:20:00,75.74,75.76,75.71,75.76,62087.0,67.7813,67.7992,67.7544,67.7992,62087.0
2017-04-18 13:30:00,75.76,75.79,75.72,75.77,52046.0,67.7992,67.826,67.7634,67.8081,52046.0
2017-04-18 13:40:00,75.78,75.95,75.78,75.95,40864.0,67.8171,67.9692,67.8171,67.9692,40864.0
2017-04-18 13:50:00,75.95,75.95,75.85,75.89,22953.0,67.9692,67.9692,67.8797,67.9155,22953.0
2017-04-18 14:00:00,75.89,75.94,75.87,75.9,87109.0,67.9155,67.9603,67.8976,67.9245,87109.0
2017-04-18 14:10:00,75.89,75.99,75.87,75.99,54113.0,67.9155,68.005,67.8976,68.005,54113.0
2017-04-18 14:20:00,76.01,76.01,75.92,76.0,66791.0,68.0229,68.0229,67.9424,68.014,66791.0
2017-04-18 14:30:00,75.99,76.03,75.94,75.95,58676.0,68.005,68.0408,67.9603,67.9692,58676.0
2017-04-18 14:40:00,75.95,75.97,75.84,75.92,39468.0,67.9692,67.9871,67.8708,67.9424,39468.0
2017-04-18 14:50:00,75.92,75.95,75.83,75.93,49018.0,67.9424,67.9692,67.8618,67.9513,49018.0
2017-04-18 15:00:00,75.93,75.95,75.8,75.86,86836.0,67.9513,67.9692,67.835,67.8887,86836.0
2017-04-18 15:10:00,75.86,75.87,75.78,75.83,124862.0,67.8887,67.8976,67.8171,67.8618,124862.0
2017-04-18 15:20:00,75.84,75.87,75.77,75.8,184617.0,67.8708,67.8976,67.8081,67.835,184617.0
2017-04-18 15:30:00,75.79,75.84,75.76,75.8,215261.0,67.826,67.8708,67.7992,67.835,215261.0
2017-04-18 15:40:00,75.8,75.92,75.79,75.85,254157.0,67.835,67.9424,67.826,67.8797,254157.0
2017-04-18 15:50:00,75.86,75.86,75.74,75.8,504251.0,67.8887,67.8887,67.7813,67.835,504251.0
2017-04-19 09:30:00,76.19,76.28,76.05,76.18,188435.0,68.184,68.2645,68.0587,68.1751,188435.0
2017-04-19 09:40:00,76.18,76.19,75.87,75.95,133047.0,68.1751,68.184,67.8976,67.9692,133047.0
2017-04-19 09:50:00,75.94,76.19,75.9,76.14,153111.0,67.9603,68.184,67.9245,68.1393,153111.0
2017-04-19 10:00:00,76.13,76.13,75.94,76.0,86227.0,68.1303,68.1303,67.9603,68.014,86227.0
2017-04-19 10:10:00,76.0,76.04,75.92,75.94,148243.0,68.014,68.0498,67.9424,67.9603,148243.0
2017-04-19 10:20:00,75.94,76.03,75.92,75.95,99757.0,67.9603,68.0408,67.9424,67.9692,99757.0
2017-04-19 10:30:00,75.94,75.97,75.83,75.92,122064.0,67.9603,67.9871,67.8618,67.9424,122064.0
2017-04-19 10:40:00,75.91,76.01,75.88,75.92,153999.0,67.9334,68.0229,67.9066,67.9424,153999.0
2017-04-19 10:50:00,75.92,76.01,75.88,76.0,96824.0,67.9424,68.0229,67.9066,68.014,96824.0
2017-04-19 11:00:00,76.0,76.03,75.95,75.97,103488.0,68.014,68.0408,67.9692,67.9871,103488.0
2017-04-19 11:10:00,75.96,76.0,75.93,76.0,45875.0,67.9782,68.014,67.9513,68.014,45875.0
2017-04-19 11:20:00,76.0,76.01,75.96,76.0,79077.0,68.014,68.0229,67.9782,68.014,79077.0
2017-04-19 11:30:00,76.0,76.01,75.96,76.0,134836.0,68.014,68.0229,67.9782,68.014,134836.0
2017-04-19 11:40:00,76.0,76.0,75.93,75.98,87272.0,68.014,68.014,67.9513,67.9961,87272.0
2017-04-19 11:50:00,75.98,75.99,75.89,75.92,59287.0,67.9961,68.005,67.9155,67.9424,59287.0
2017-04-19 12:00:00,75.92,75.93,75.7,75.73,103517.0,67.9424,67.9513,67.7455,67.7723,103517.0
2017-04-19 12:10:00,75.71,75.89,75.68,75.84,68266.0,67.7544,67.9155,67.7276,67.8708,68266.0
2017-04-19 12:20:00,75.84,75.93,75.83,75.86,60738.0,67.8708,67.9513,67.8618,67.8887,60738.0
2017-04-19 12:30:00,75.87,75.96,75.86,75.95,52397.0,67.8976,67.9782,67.8887,67.9692,52397.0
2017-04-19 12:40:00,75.95,75.96,75.91,75.94,45963.0,67.9692,67.9782,67.9334,67.9603,45963.0
2017-04-19 12:50:00,75.94,75.97,75.92,75.97,48897.0,67.9603,67.9871,67.9424,67.9871,48897.0
2017-04-19 13:00:00,75.97,76.04,75.91,75.92,76280.0,67.9871,68.0498,67.9334,67.9424,76280.0
2017-04-19 13:10:00,75.92,75.96,75.87,75.95,43568.0,67.9424,67.9782,67.8976,67.9692,43568.0
2017-04-19 13:20:00,75.95,76.01,75.94,75.96,53748.0,67.9692,68.0229,67.9603,67.9782,53748.0
2017-04-19 13:30:00,75.96,76.01,75.93,75.93,38752.0,67.9782,68.0229,67.9513,67.9513,38752.0
2017-04-19 13:40:00,75.94,76.01,75.91,75.98,49409.0,67.9603,68.0229,67.9334,67.9961,49409.0
2017-04-19 13:50:00,75.99,76.01,75.94,75.98,46521.0,68.005,68.0229,67.9603,67.9961,46521.0
2017-04-19 14:00:00,75.98,76.01,75.91,75.97,54666.0,67.9961,68.0229,67.9334,67.9871,54666.0
2017-04-19 14:10:00,75.96,76.0,75.87,75.94,54073.0,67.9782,68.014,67.8976,67.9603,54073.0
2017-04-19 14:20:00,75.95,75.97,75.88,75.95,58827.0,67.9692,67.9871,67.9066,67.9692,58827.0
2017-04-19 14:30:00,75.94,75.97,75.89,75.95,65732.0,67.9603,67.9871,67.9155,67.9692,65732.0
2017-04-19 14:40:00,75.95,76.0,75.89,75.9,119873.0,67.9692,68.014,67.9155,67.9245,119873.0
2017-04-19 14:50:00,75.9,75.93,75.78,75.88,121261.0,67.9245,67.9513,67.8171,67.9066,121261.0
2017-04-19 15:00:00,75.87,75.93,75.8,75.86,94947.0,67.8976,67.9513,67.835,67.8887,94947.0
2017-04-19 15:10:00,75.86,75.98,75.84,75.95,93629.0,67.8887,67.9961,67.8708,67.9692,93629.0
2017-04-19 15:20:00,75.97,75.97,75.77,75.79,99330.0,67.9871,67.9871,67.8081,67.826,99330.0
2017-04-19 15:30:00,75.79,75.79,75.68,75.73,169342.0,67.826,67.826,67.7276,67.7723,169342.0
2017-04-19 15:40:00,75.73,75.73,75.53,75.59,254777.0,67.7723,67.7723,67.5934,67.6471,254777.0
2017-04-19 15:50:00,75.59,75.66,75.51,75.55,489555.0,67.6471,67.7097,67.5755,67.6113,489555.0
2017-04-20 09:30:00,77.5,78.67,77.46,78.55,862188.0,69.3564,70.4034,69.3206,70.296,862188.0
2017-04-20 09:40:00,78.54,78.58,77.65,78.02,588457.0,70.2871,70.3229,69.4906,69.8217,588457.0
2017-04-20 09:50:00,78.05,78.43,77.95,78.05,343521.0,69.8486,70.1886,69.7591,69.8486,343521.0
2017-04-20 10:00:00,78.03,78.34,77.94,78.33,415603.0,69.8307,70.1081,69.7501,70.0991,415603.0
2017-04-20 10:10:00,78.33,78.54,78.32,78.49,270987.0,70.0991,70.2871,70.0902,70.2423,270987.0
2017-04-20 10:20:00,78.5,78.54,78.34,78.48,205100.0,70.2513,70.2871,70.1081,70.2334,205100.0
2017-04-20 10:30:00,78.48,78.53,78.38,78.53,252721.0,70.2334,70.2781,70.1439,70.2781,252721.0
2017-04-20 10:40:00,78.53,78.79,78.52,78.79,325872.0,70.2781,70.5108,70.2692,70.5108,325872.0
2017-04-20 10:50:00,78.79,78.9,78.64,78.82,245792.0,70.5108,70.6092,70.3766,70.5376,245792.0
2017-04-20 11:00:00,78.82,78.99,78.78,78.95,324895.0,70.5376,70.6898,70.5019,70.654,324895.0
2017-04-20 11:10:00,78.95,79.11,78.9,79.0,290651.0,70.654,70.7972,70.6092,70.6987,290651.0
2017-04-20 11:20:00,79.0,79.12,78.96,78.99,238328.0,70.6987,70.8061,70.6629,70.6898,238328.0
2017-04-20 11:30:00,78.99,79.3,78.99,79.26,253643.0,70.6898,70.9672,70.6898,70.9314,253643.0
2017-04-20 11:40:00,79.25,79.45,79.18,79.42,220282.0,70.9225,71.1014,70.8598,71.0746,220282.0
2017-04-20 11:50:00,79.42,79.6,79.38,79.54,182459.0,71.0746,71.2357,71.0388,71.182,182459.0
2017-04-20 12:00:00,79.54,79.78,79.54,79.64,217482.0,71.182,71.3968,71.182,71.2715,217482.0
2017-04-20 12:10:00,79.64,79.71,79.57,79.67,137118.0,71.2715,71.3341,71.2088,71.2983,137118.0
2017-04-20 12:20:00,79.66,79.76,79.59,79.67,116422.0,71.2894,71.3789,71.2267,71.2983,116422.0
2017-04-20 12:30:00,79.67,79.72,79.6,79.69,126514.0,71.2983,71.3431,71.2357,71.3162,126514.0
2017-04-20 12:40:00,79.69,79.81,79.63,79.7,167639.0,71.3162,71.4236,71.2625,71.3252,167639.0
2017-04-20 12:50:00,79.7,79.76,79.66,79.67,115663.0,71.3252,71.3789,71.2894,71.2983,115663.0
2017-04-20 13:00:00,79.68,79.75,79.66,79.67,109841.0,71.3073,71.3699,71.2894,71.2983,109841.0
2017-04-20 13:10:00,79.67,79.68,79.51,79.56,199950.0,71.2983,71.3073,71.1551,71.1999,199950.0
2017-04-20 13:20:00,79.55,79.57,79.44,79.45,142865.0,71.1909,71.2088,71.0925,71.1014,142865.0
2017-04-20 13:30:00,79.45,79.64,79.45,79.59,138435.0,71.1014,71.2715,71.1014,71.2267,138435.0
2017-04-20 13:40:00,79.6,79.68,79.56,79.62,99886.0,71.2357,71.3073,71.1999,71.2536,99886.0
2017-04-20 13:50:00,79.62,79.75,79.62,79.69,112507.0,71.2536,71.3699,71.2536,71.3162,112507.0
2017-04-20 14:00:00,79.7,79.88,79.69,79.72,158803.0,71.3252,71.4863,71.3162,71.3431,158803.0
2017-04-20 14:10:00,79.71,79.85,79.65,79.81,138877.0,71.3341,71.4594,71.2804,71.4236,138877.0
2017-04-20 14:20:00,79.82,80.0,79.78,79.97,123698.0,71.4326,71.5937,71.3968,71.5668,123698.0
2017-04-20 14:30:00,79.97,80.24,79.92,80.13,201916.0,71.5668,71.8084,71.5221,71.71,201916.0
2017-04-20 14:40:00,80.13,80.16,79.97,80.02,179562.0,71.71,71.7368,71.5668,71.6116,179562.0
2017-04-20 14:50:00,80.02,80.15,80.01,80.1,149690.0,71.6116,71.7279,71.6026,71.6831,149690.0
2017-04-20 15:00:00,80.09,80.11,79.97,80.09,201893.0,71.6742,71.6921,71.5668,71.6742,201893.0
2017-04-20 15:10:00,80.09,80.1,80.02,80.09,179854.0,71.6742,71.6831,71.6116,71.6742,179854.0
2017-04-20 15:20:00,80.09,80.1,79.99,80.09,179637.0,71.6742,71.6831,71.5847,71.6742,179637.0
2017-04-20 15:30:00,80.09,80.12,80.0,80.12,269938.0,71.6742,71.701,71.5937,71.701,269938.0
2017-04-20 15:40:00,80.11,80.28,80.08,80.12,348402.0,71.6921,71.8442,71.6652,71.701,348402.0
2017-04-20 15:50:00,80.11,80.15,79.95,80.01,835976.0,71.6921,71.7279,71.5489,71.6026,835976.0
2017-04-21 09:30:00,79.88,80.0,79.63,79.78,428354.0,71.4863,71.5937,71.2625,71.3968,428354.0
2017-04-21 09:40:00,79.77,80.29,79.74,80.14,226680.0,71.3878,71.8532,71.361,71.7189,226680.0
2017-04-21 09:50:00,80.15,80.18,79.93,80.02,163575.0,71.7279,71.7547,71.531,71.6116,163575.0
2017-04-21 10:00:00,80.03,80.18,80.0,80.06,145144.0,71.6205,71.7547,71.5937,71.6473,145144.0
2017-04-21 10:10:00,80.05,80.45,80.05,80.44,157703.0,71.6384,71.9964,71.6384,71.9874,157703.0
2017-04-21 10:20:00,80.45,80.48,80.2,80.24,189456.0,71.9964,72.0232,71.7726,71.8084,189456.0
2017-04-21 10:30:00,80.23,80.28,80.17,80.22,139177.0,71.7995,71.8442,71.7458,71.7905,139177.0
2017-04-21 10:40:00,80.22,80.26,80.14,80.17,94162.0,71.7905,71.8263,71.7189,71.7458,94162.0
2017-04-21 10:50:00,80.17,80.21,80.08,80.12,83104.0,71.7458,71.7816,71.6652,71.701,83104.0
2017-04-21 11:00:00,80.11,80.11,79.86,79.88,124205.0,71.6921,71.6921,71.4684,71.4863,124205.0
2017-04-21 11:10:00,79.87,80.0,79.81,80.0,115569.0,71.4773,71.5937,71.4236,71.5937,115569.0
2017-04-21 11:20:00,80.0,80.01,79.94,79.97,72870.0,71.5937,71.6026,71.54,71.5668,72870.0
2017-04-21 11:30:00,79.97,80.01,79.92,79.96,65559.0,71.5668,71.6026,71.5221,71.5579,65559.0
2017-04-21 11:40:00,79.97,79.99,79.9,79.99,54025.0,71.5668,71.5847,71.5042,71.5847,54025.0
2017-04-21 11:50:00,79.98,80.0,79.92,79.96,63799.0,71.5758,71.5937,71.5221,71.5579,63799.0
2017-04-21 12:00:00,79.96,79.97,79.85,79.87,59989.0,71.5579,71.5668,71.4594,71.4773,59989.0
2017-04-21 12:10:00,79.87,79.94,79.79,79.84,57208.0,71.4773,71.54,71.4057,71.4505,57208.0
2017-04-21 12:20:00,79.84,79.91,79.82,79.83,51257.0,71.4505,71.5131,71.4326,71.4415,51257.0
2017-04-21 12:30:00,79.83,79.84,79.78,79.81,34658.0,71.4415,71.4505,71.3968,71.4236,34658.0
2017-04-21 12:40:00,79.81,79.86,79.8,79.86,32461.0,71.4236,71.4684,71.4147,71.4684,32461.0
2017-04-21 12:50:00,79.87,79.89,79.8,79.81,50517.0,71.4773,71.4952,71.4147,71.4236,50517.0
2017-04-21 13:00:00,79.82,79.84,79.74,79.75,44921.0,71.4326,71.4505,71.361,71.3699,44921.0
2017-04-21 13:10:00,79.75,79.76,79.52,79.53,115710.0,71.3699,71.3789,71.1641,71.173,115710.0
2017-04-21 13:20:00,79.53,79.68,79.49,79.66,64569.0,71.173,71.3073,71.1372,71.2894,64569.0
2017-04-21 13:30:00,79.66,79.68,79.59,79.61,71276.0,71.2894,71.3073,71.2267,71.2446,71276.0
2017-04-21 13:40:00,79.6,79.65,79.58,79.64,59442.0,71.2357,71.2804,71.2178,71.2715,59442.0
2017-04-21 13:50:00,79.64,79.95,79.63,79.91,158086.0,71.2715,71.5489,71.2625,71.5131,158086.0
2017-04-21 14:00:00,79.92,79.98,79.89,79.94,87528.0,71.5221,71.5758,71.4952,71.54,87528.0
2017-04-21 14:10:00,79.95,79.99,79.9,79.92,55242.0,71.5489,71.5847,71.5042,71.5221,55242.0
2017-04-21 14:20:00,79.93,80.07,79.91,80.02,68666.0,71.531,71.6563,71.5131,71.6116,68666.0
2017-04-21 14:30:00,80.02,80.07,79.97,80.03,69674.0,71.6116,71.6563,71.5668,71.6205,69674.0
2017-04-21 14:40:00,80.03,80.04,79.93,79.93,69927.0,71.6205,71.6295,71.531,71.531,69927.0
2017-04-21 14:50:00,79.93,80.03,79.87,79.98,104138.0,71.531,71.6205,71.4773,71.5758,104138.0
2017-04-21 15:00:00,79.98,80.0,79.79,79.83,104419.0,71.5758,71.5937,71.4057,71.4415,104419.0
2017-04-21 15:10:00,79.82,79.85,79.74,79.75,158902.0,71.4326,71.4594,71.361,71.3699,158902.0
2017-04-21 15:20:00,79.75,79.81,79.71,79.77,134210.0,71.3699,71.4236,71.3341,71.3878,134210.0
2017-04-21 15:30:00,79.77,79.87,79.72,79.85,168653.0,71.3878,71.4773,71.3431,71.4594,168653.0
2017-04-21 15:40:00,79.85,79.88,79.77,79.78,236792.0,71.4594,71.4863,71.3878,71.3968,236792.0
2017-04-21 15:50:00,79.77,79.78,79.56,79.6,529167.0,71.3878,71.3968,71.1999,71.2357,529167.0
2017-04-24 09:30:00,80.61,80.92,80.53,80.66,162290.0,72.1396,72.417,72.068,72.1843,162290.0
2017-04-24 09:40:00,80.67,80.89,80.54,80.85,87289.0,72.1933,72.3901,72.0769,72.3543,87289.0
2017-04-24 09:50:00,80.86,80.9,80.82,80.85,67541.0,72.3633,72.3991,72.3275,72.3543,67541.0
2017-04-24 10:00:00,80.86,80.88,80.67,80.69,120172.0,72.3633,72.3812,72.1933,72.2111,120172.0
2017-04-24 10:10:00,80.69,80.71,80.6,80.69,55806.0,72.2111,72.229,72.1306,72.2111,55806.0
2017-04-24 10:20:00,80.7,80.72,80.62,80.71,60295.0,72.2201,72.238,72.1485,72.229,60295.0
2017-04-24 10:30:00,80.7,80.73,80.49,80.51,67894.0,72.2201,72.2469,72.0322,72.0501,67894.0
2017-04-24 10:40:00,80.51,80.59,80.49,80.56,51123.0,72.0501,72.1217,72.0322,72.0948,51123.0
2017-04-24 10:50:00,80.56,80.59,80.45,80.46,62620.0,72.0948,72.1217,71.9964,72.0053,62620.0
2017-04-24 11:00:00,80.47,80.54,80.43,80.47,48876.0,72.0143,72.0769,71.9785,72.0143,48876.0
2017-04-24 11:10:00,80.46,80.53,80.35,80.39,58609.0,72.0053,72.068,71.9069,71.9427,58609.0
2017-04-24 11:20:00,80.39,80.42,80.3,80.34,34582.0,71.9427,71.9695,71.8621,71.8979,34582.0
2017-04-24 11:30:00,80.34,80.34,80.24,80.33,59115.0,71.8979,71.8979,71.8084,71.889,59115.0
2017-04-24 11:40:00,80.32,80.39,80.24,80.39,43145.0,71.88,71.9427,71.8084,71.9427,43145.0
2017-04-24 11:50:00,80.4,80.44,80.34,80.37,36767.0,71.9516,71.9874,71.8979,71.9248,36767.0
2017-04-24 12:00:00,80.37,80.51,80.37,80.49,36289.0,71.9248,72.0501,71.9248,72.0322,36289.0
2017-04-24 12:10:00,80.49,80.55,80.47,80.52,57558.0,72.0322,72.0859,72.0143,72.059,57558.0
2017-04-24 12:20:00,80.52,80.55,80.47,80.48,49852.0,72.059,72.0859,72.0143,72.0232,49852.0
2017-04-24 12:30:00,80.48,80.54,80.44,80.52,42633.0,72.0232,72.0769,71.9874,72.059,42633.0
2017-04-24 12:40:00,80.52,80.58,80.48,80.51,43772.0,72.059,72.1127,72.0232,72.0501,43772.0
2017-04-24 12:50:00,80.51,80.57,80.46,80.5,47952.0,72.0501,72.1038,72.0053,72.0411,47952.0
2017-04-24 13:00:00,80.5,80.59,80.49,80.5,33716.0,72.0411,72.1217,72.0322,72.0411,33716.0
2017-04-24 13:10:00,80.5,80.62,80.5,80.62,41243.0,72.0411,72.1485,72.0411,72.1485,41243.0
2017-04-24 13:20:00,80.62,80.62,80.54,80.58,49179.0,72.1485,72.1485,72.0769,72.1127,49179.0
2017-04-24 13:30:00,80.59,80.61,80.51,80.55,40741.0,72.1217,72.1396,72.0501,72.0859,40741.0
2017-04-24 13:40:00,80.54,80.54,80.46,80.48,36179.0,72.0769,72.0769,72.0053,72.0232,36179.0
2017-04-24 13:50:00,80.48,80.51,80.42,80.5,61052.0,72.0232,72.0501,71.9695,72.0411,61052.0
2017-04-24 14:00:00,80.5,80.53,80.45,80.5,42045.0,72.0411,72.068,71.9964,72.0411,42045.0
2017-04-24 14:10:00,80.51,80.58,80.45,80.57,77560.0,72.0501,72.1127,71.9964,72.1038,77560.0
2017-04-24 14:20:00,80.56,80.61,80.55,80.57,50243.0,72.0948,72.1396,72.0859,72.1038,50243.0
2017-04-24 14:30:00,80.57,80.61,80.5,80.52,43083.0,72.1038,72.1396,72.0411,72.059,43083.0
2017-04-24 14:40:00,80.51,80.52,80.47,80.5,48277.0,72.0501,72.059,72.0143,72.0411,48277.0
2017-04-24 14:50:00,80.49,80.49,80.38,80.45,64490.0,72.0322,72.0322,71.9337,71.9964,64490.0
2017-04-24 15:00:00,80.45,80.53,80.42,80.5,73442.0,71.9964,72.068,71.9695,72.0411,73442.0
2017-04-24 15:10:00,80.5,80.59,80.47,80.55,106536.0,72.0411,72.1217,72.0143,72.0859,106536.0
2017-04-24 15:20:00,80.54,80.58,80.48,80.53,91568.0,72.0769,72.1127,72.0232,72.068,91568.0
2017-04-24 15:30:00,80.53,80.57,80.47,80.52,131283.0,72.068,72.1038,72.0143,72.059,131283.0
2017-04-24 15:40:00,80.52,80.53,80.46,80.46,193407.0,72.059,72.068,72.0053,72.0053,193407.0
2017-04-24 15:50:00,80.46,80.49,80.4,80.46,255127.0,72.0053,72.0322,71.9516,72.0053,255127.0
2017-04-25 09:30:00,81.06,81.06,80.76,81.05,291348.0,72.5423,72.5423,72.2738,72.5333,291348.0
2017-04-25 09:40:00,81.06,81.27,80.98,81.21,184120.0,72.5423,72.7302,72.4707,72.6765,184120.0
2017-04-25 09:50:00,81.2,81.4,81.17,81.39,116398.0,72.6676,72.8465,72.6407,72.8376,116398.0
2017-04-25 10:00:00,81.39,81.39,81.28,81.37,87717.0,72.8376,72.8376,72.7392,72.8197,87717.0
2017-04-25 10:10:00,81.37,81.38,81.21,81.25,63282.0,72.8197,72.8286,72.6765,72.7123,63282.0
2017-04-25 10:20:00,81.24,81.3,81.13,81.13,94196.0,72.7034,72.7571,72.6049,72.6049,94196.0
2017-04-25 10:30:00,81.14,81.2,81.08,81.1,133528.0,72.6139,72.6676,72.5602,72.5781,133528.0
2017-04-25 10:40:00,81.09,81.12,81.02,81.05,161138.0,72.5691,72.596,72.5065,72.5333,161138.0
2017-04-25 10:50:00,81.03,81.1,81.02,81.05,107505.0,72.5154,72.5781,72.5065,72.5333,107505.0
2017-04-25 11:00:00,81.05,81.07,81.01,81.02,148361.0,72.5333,72.5512,72.4975,72.5065,148361.0
2017-04-25 11:10:00,81.02,81.06,80.93,81.0,124004.0,72.5065,72.5423,72.4259,72.4886,124004.0
2017-04-25 11:20:00,80.99,81.01,80.82,80.86,93738.0,72.4796,72.4975,72.3275,72.3633,93738.0
2017-04-25 11:30:00,80.85,80.86,80.77,80.81,70869.0,72.3543,72.3633,72.2827,72.3185,70869.0
2017-04-25 11:40:00,80.81,80.82,80.71,80.77,65746.0,72.3185,72.3275,72.229,72.2827,65746.0
2017-04-25 11:50:00,80.76,80.86,80.76,80.85,53515.0,72.2738,72.3633,72.2738,72.3543,53515.0
2017-04-25 12:00:00,80.84,80.87,80.82,80.84,97154.0,72.3454,72.3722,72.3275,72.3454,97154.0
2017-04-25 12:10:00,80.85,80.87,80.81,80.86,63675.0,72.3543,72.3722,72.3185,72.3633,63675.0
2017-04-25 12:20:00,80.85,80.86,80.8,80.8,73143.0,72.3543,72.3633,72.3096,72.3096,73143.0
2017-04-25 12:30:00,80.8,80.82,80.7,80.78,48052.0,72.3096,72.3275,72.2201,72.2917,48052.0
2017-04-25 12:40:00,80.78,80.78,80.73,80.75,31320.0,72.2917,72.2917,72.2469,72.2648,31320.0
2017-04-25 12:50:00,80.76,80.77,80.73,80.73,44250.0,72.2738,72.2827,72.2469,72.2469,44250.0
2017-04-25 13:00:00,80.73,80.8,80.73,80.79,92444.0,72.2469,72.3096,72.2469,72.3006,92444.0
2017-04-25 13:10:00,80.8,80.89,80.8,80.89,42042.0,72.3096,72.3901,72.3096,72.3901,42042.0
2017-04-25 13:20:00,80.89,80.91,80.84,80.85,35538.0,72.3901,72.408,72.3454,72.3543,35538.0
2017-04-25 13:30:00,80.86,80.88,80.79,80.84,38372.0,72.3633,72.3812,72.3006,72.3454,38372.0
2017-04-25 13:40:00,80.84,80.89,80.83,80.87,74752.0,72.3454,72.3901,72.3364,72.3722,74752.0
2017-04-25 13:50:00,80.87,80.91,80.85,80.89,52094.0,72.3722,72.408,72.3543,72.3901,52094.0
2017-04-25 14:00:00,80.88,80.94,80.86,80.92,49415.0,72.3812,72.4349,72.3633,72.417,49415.0
2017-04-25 14:10:00,80.92,80.94,80.89,80.9,82680.0,72.417,72.4349,72.3901,72.3991,82680.0
2017-04-25 14:20:00,80.9,80.9,80.83,80.88,42310.0,72.3991,72.3991,72.3364,72.3812,42310.0
2017-04-25 14:30:00,80.88,80.92,80.86,80.91,59679.0,72.3812,72.417,72.3633,72.408,59679.0
2017-04-25 14:40:00,80.91,80.92,80.86,80.87,54220.0,72.408,72.417,72.3633,72.3722,54220.0
2017-04-25 14:50:00,80.86,80.86,80.78,80.8,41924.0,72.3633,72.3633,72.2917,72.3096,41924.0
2017-04-25 15:00:00,80.79,80.83,80.77,80.81,71061.0,72.3006,72.3364,72.2827,72.3185,71061.0
2017-04-25 15:10:00,80.81,80.82,80.77,80.8,83031.0,72.3185,72.3275,72.2827,72.3096,83031.0
2017-04-25 15:20:00,80.8,80.81,80.76,80.78,91349.0,72.3096,72.3185,72.2738,72.2917,91349.0
2017-04-25 15:30:00,80.77,80.78,80.72,80.75,166463.0,72.2827,72.2917,72.238,72.2648,166463.0
2017-04-25 15:40:00,80.76,80.82,80.73,80.76,233057.0,72.2738,72.3275,72.2469,72.2738,233057.0
2017-04-25 15:50:00,80.75,80.76,80.63,80.64,352752.0,72.2648,72.2738,72.1575,72.1664,352752.0
2017-04-26 09:30:00,80.62,80.78,80.37,80.47,178354.0,72.1485,72.2917,71.9248,72.0143,178354.0
2017-04-26 09:40:00,80.45,80.57,80.42,80.52,82691.0,71.9964,72.1038,71.9695,72.059,82691.0
2017-04-26 09:50:00,80.54,80.56,80.39,80.47,106170.0,72.0769,72.0948,71.9427,72.0143,106170.0
2017-04-26 10:00:00,80.48,80.48,80.34,80.42,86048.0,72.0232,72.0232,71.8979,71.9695,86048.0
2017-04-26 10:10:00,80.42,80.61,80.38,80.42,66977.0,71.9695,72.1396,71.9337,71.9695,66977.0
2017-04-26 10:20:00,80.43,80.43,80.25,80.36,92394.0,71.9785,71.9785,71.8174,71.9158,92394.0
2017-04-26 10:30:00,80.37,80.46,80.35,80.38,81926.0,71.9248,72.0053,71.9069,71.9337,81926.0
2017-04-26 10:40:00,80.38,80.42,80.37,80.37,76827.0,71.9337,71.9695,71.9248,71.9248,76827.0
2017-04-26 10:50:00,80.38,80.42,80.36,80.4,59877.0,71.9337,71.9695,71.9158,71.9516,59877.0
2017-04-26 11:00:00,80.39,80.4,80.32,80.34,48709.0,71.9427,71.9516,71.88,71.8979,48709.0
2017-04-26 11:10:00,80.35,80.37,80.26,80.28,77804.0,71.9069,71.9248,71.8263,71.8442,77804.0
2017-04-26 11:20:00,80.27,80.49,80.23,80.45,169468.0,71.8353,72.0322,71.7995,71.9964,169468.0
2017-04-26 11:30:00,80.45,80.53,80.39,80.39,68587.0,71.9964,72.068,71.9427,71.9427,68587.0
2017-04-26 11:40:00,80.4,80.41,80.15,80.15,77902.0,71.9516,71.9606,71.7279,71.7279,77902.0
2017-04-26 11:50:00,80.15,80.38,80.15,80.37,36193.0,71.7279,71.9337,71.7279,71.9248,36193.0
2017-04-26 12:00:00,80.36,80.46,80.32,80.4,37824.0,71.9158,72.0053,71.88,71.9516,37824.0
2017-04-26 12:10:00,80.4,80.51,80.4,80.49,27086.0,71.9516,72.0501,71.9516,72.0322,27086.0
2017-04-26 12:20:00,80.49,80.51,80.47,80.48,36232.0,72.0322,72.0501,72.0143,72.0232,36232.0
2017-04-26 12:30:00,80.49,80.63,80.49,80.6,45042.0,72.0322,72.1575,72.0322,72.1306,45042.0
2017-04-26 12:40:00,80.6,80.68,80.58,80.59,45157.0,72.1306,72.2022,72.1127,72.1217,45157.0
2017-04-26 12:50:00,80.59,80.71,80.59,80.69,39737.0,72.1217,72.229,72.1217,72.2111,39737.0
2017-04-26 13:00:00,80.69,80.81,80.68,80.81,48942.0,72.2111,72.3185,72.2022,72.3185,48942.0
2017-04-26 13:10:00,80.81,80.81,80.73,80.75,30896.0,72.3185,72.3185,72.2469,72.2648,30896.0
2017-04-26 13:20:00,80.75,80.78,80.72,80.72,33751.0,72.2648,72.2917,72.238,72.238,33751.0
2017-04-26 13:30:00,80.73,80.84,80.7,80.84,34308.0,72.2469,72.3454,72.2201,72.3454,34308.0
2017-04-26 13:40:00,80.83,80.92,80.62,80.69,65762.0,72.3364,72.417,72.1485,72.2111,65762.0
2017-04-26 13:50:00,80.71,80.83,80.68,80.71,46057.0,72.229,72.3364,72.2022,72.229,46057.0
2017-04-26 14:00:00,80.71,80.77,80.64,80.71,83180.0,72.229,72.2827,72.1664,72.229,83180.0
2017-04-26 14:10:00,80.71,80.81,80.71,80.72,49640.0,72.229,72.3185,72.229,72.238,49640.0
2017-04-26 14:20:00,80.72,80.81,80.71,80.76,42275.0,72.238,72.3185,72.229,72.2738,42275.0
2017-04-26 14:30:00,80.76,80.9,80.75,80.79,62792.0,72.2738,72.3991,72.2648,72.3006,62792.0
2017-04-26 14:40:00,80.8,80.89,80.79,80.84,50965.0,72.3096,72.3901,72.3006,72.3454,50965.0
2017-04-26 14:50:00,80.85,80.88,80.76,80.76,35549.0,72.3543,72.3812,72.2738,72.2738,35549.0
2017-04-26 15:00:00,80.77,80.84,80.74,80.79,55958.0,72.2827,72.3454,72.2559,72.3006,55958.0
2017-04-26 15:10:00,80.79,80.81,80.73,80.75,74908.0,72.3006,72.3185,72.2469,72.2648,74908.0
2017-04-26 15:20:00,80.74,80.79,80.73,80.77,76119.0,72.2559,72.3006,72.2469,72.2827,76119.0
2017-04-26 15:30:00,80.77,80.79,80.59,80.59,107503.0,72.2827,72.3006,72.1217,72.1217,107503.0
2017-04-26 15:40:00,80.58,80.63,80.55,80.59,126767.0,72.1127,72.1575,72.0859,72.1217,126767.0
2017-04-26 15:50:00,80.59,80.61,80.49,80.55,362257.0,72.1217,72.1396,72.0322,72.0859,362257.0
2017-04-27 09:30:00,80.77,80.87,80.44,80.51,138271.0,72.2827,72.3722,71.9874,72.0501,138271.0
2017-04-27 09:40:00,80.5,80.81,80.5,80.76,76342.0,72.0411,72.3185,72.0411,72.2738,76342.0
2017-04-27 09:50:00,80.77,80.82,80.68,80.69,38797.0,72.2827,72.3275,72.2022,72.2111,38797.0
2017-04-27 10:00:00,80.7,80.72,80.59,80.63,41749.0,72.2201,72.238,72.1217,72.1575,41749.0
2017-04-27 10:10:00,80.6,80.65,80.54,80.59,54437.0,72.1306,72.1754,72.0769,72.1217,54437.0
2017-04-27 10:20:00,80.58,80.61,80.48,80.52,73966.0,72.1127,72.1396,72.0232,72.059,73966.0
2017-04-27 10:30:00,80.53,80.53,80.37,80.42,51072.0,72.068,72.068,71.9248,71.9695,51072.0
2017-04-27 10:40:00,80.42,80.45,80.25,80.26,38919.0,71.9695,71.9964,71.8174,71.8263,38919.0
2017-04-27 10:50:00,80.25,80.26,80.08,80.26,148625.0,71.8174,71.8263,71.6652,71.8263,148625.0
2017-04-27 11:00:00,80.26,80.39,80.25,80.34,58636.0,71.8263,71.9427,71.8174,71.8979,58636.0
2017-04-27 11:10:00,80.34,80.42,80.33,80.36,37602.0,71.8979,71.9695,71.889,71.9158,37602.0
2017-04-27 11:20:00,80.35,80.43,80.34,80.35,65976.0,71.9069,71.9785,71.8979,71.9069,65976.0
2017-04-27 11:30:00,80.35,80.39,80.27,80.29,51117.0,71.9069,71.9427,71.8353,71.8532,51117.0
2017-04-27 11:40:00,80.29,80.32,80.2,80.2,62589.0,71.8532,71.88,71.7726,71.7726,62589.0
2017-04-27 11:50:00,80.19,80.29,80.14,80.26,53366.0,71.7637,71.8532,71.7189,71.8263,53366.0
2017-04-27 12:00:00,80.27,80.36,80.27,80.28,41772.0,71.8353,71.9158,71.8353,71.8442,41772.0
2017-04-27 12:10:00,80.29,80.32,80.25,80.27,29966.0,71.8532,71.88,71.8174,71.8353,29966.0
2017-04-27 12:20:00,80.27,80.28,80.19,80.23,34640.0,71.8353,71.8442,71.7637,71.7995,34640.0
2017-04-27 12:30:00,80.23,80.29,80.22,80.26,26168.0,71.7995,71.8532,71.7905,71.8263,26168.0
2017-04-27 12:40:00,80.27,80.37,80.26,80.37,29392.0,71.8353,71.9248,71.8263,71.9248,29392.0
2017-04-27 12:50:00,80.37,80.47,80.36,80.46,47290.0,71.9248,72.0143,71.9158,72.0053,47290.0
2017-04-27 13:00:00,80.45,80.46,80.37,80.39,41465.0,71.9964,72.0053,71.9248,71.9427,41465.0
2017-04-27 13:10:00,80.4,80.44,80.35,80.36,38185.0,71.9516,71.9874,71.9069,71.9158,38185.0
2017-04-27 13:20:00,80.37,80.45,80.33,80.45,38412.0,71.9248,71.9964,71.889,71.9964,38412.0
2017-04-27 13:30:00,80.45,80.47,80.39,80.42,72871.0,71.9964,72.0143,71.9427,71.9695,72871.0
2017-04-27 13:40:00,80.41,80.42,80.32,80.32,39615.0,71.9606,71.9695,71.88,71.88,39615.0
2017-04-27 13:50:00,80.33,80.42,80.32,80.42,56539.0,71.889,71.9695,71.88,71.9695,56539.0
2017-04-27 14:00:00,80.42,80.44,80.35,80.36,45094.0,71.9695,71.9874,71.9069,71.9158,45094.0
2017-04-27 14:10:00,80.36,80.42,80.35,80.42,43468.0,71.9158,71.9695,71.9069,71.9695,43468.0
2017-04-27 14:20:00,80.42,80.42,80.29,80.36,50391.0,71.9695,71.9695,71.8532,71.9158,50391.0
2017-04-27 14:30:00,80.36,80.43,80.36,80.41,37640.0,71.9158,71.9785,71.9158,71.9606,37640.0
2017-04-27 14:40:00,80.4,80.44,80.39,80.41,32608.0,71.9516,71.9874,71.9427,71.9606,32608.0
2017-04-27 14:50:00,80.41,80.41,80.33,80.39,37960.0,71.9606,71.9606,71.889,71.9427,37960.0
2017-04-27 15:00:00,80.37,80.38,80.29,80.33,93699.0,71.9248,71.9337,71.8532,71.889,93699.0
2017-04-27 15:10:00,80.34,80.42,80.33,80.4,49725.0,71.8979,71.9695,71.889,71.9516,49725.0
2017-04-27 15:20:00,80.39,80.42,80.35,80.4,53120.0,71.9427,71.9695,71.9069,71.9516,53120.0
2017-04-27 15:30:00,80.4,80.41,80.34,80.38,86902.0,71.9516,71.9606,71.8979,71.9337,86902.0
2017-04-27 15:40:00,80.38,80.43,80.34,80.36,132508.0,71.9337,71.9785,71.8979,71.9158,132508.0
2017-04-27 15:50:00,80.37,80.37,80.3,80.34,218902.0,71.9248,71.9248,71.8621,71.8979,218902.0
2017-04-28 09:30:00,79.94,80.17,79.72,79.99,173720.0,71.54,71.7458,71.3431,71.5847,173720.0
2017-04-28 09:40:00,79.99,80.01,79.84,79.84,117189.0,71.5847,71.6026,71.4505,71.4505,117189.0
2017-04-28 09:50:00,79.84,80.05,79.81,80.03,111696.0,71.4505,71.6384,71.4236,71.6205,111696.0
2017-04-28 10:00:00,80.03,80.04,79.93,79.98,112972.0,71.6205,71.6295,71.531,71.5758,112972.0
2017-04-28 10:10:00,79.98,80.06,79.84,79.84,108143.0,71.5758,71.6473,71.4505,71.4505,108143.0
2017-04-28 10:20:00,79.84,79.85,79.65,79.69,114969.0,71.4505,71.4594,71.2804,71.3162,114969.0
2017-04-28 10:30:00,79.7,79.74,79.61,79.73,213503.0,71.3252,71.361,71.2446,71.352,213503.0
2017-04-28 10:40:00,79.74,79.75,79.61,79.65,178387.0,71.361,71.3699,71.2446,71.2804,178387.0
2017-04-28 10:50:00,79.65,79.72,79.6,79.6,109401.0,71.2804,71.3431,71.2357,71.2357,109401.0
2017-04-28 11:00:00,79.61,79.63,79.54,79.55,87423.0,71.2446,71.2625,71.182,71.1909,87423.0
2017-04-28 11:10:00,79.55,79.55,79.43,79.48,100271.0,71.1909,71.1909,71.0835,71.1283,100271.0
2017-04-28 11:20:00,79.49,79.54,79.47,79.5,89642.0,71.1372,71.182,71.1193,71.1462,89642.0
2017-04-28 11:30:00,79.5,79.5,79.32,79.33,84666.0,71.1462,71.1462,70.9851,70.9941,84666.0
2017-04-28 11:40:00,79.33,79.33,79.19,79.22,214565.0,70.9941,70.9941,70.8688,70.8956,214565.0
2017-04-28 11:50:00,79.23,79.26,79.07,79.08,114842.0,70.9046,70.9314,70.7614,70.7703,114842.0
2017-04-28 12:00:00,79.09,79.44,79.08,79.43,105165.0,70.7793,71.0925,70.7703,71.0835,105165.0
2017-04-28 12:10:00,79.43,79.44,79.32,79.37,78752.0,71.0835,71.0925,70.9851,71.0299,78752.0
2017-04-28 12:20:00,79.37,79.41,79.31,79.35,93446.0,71.0299,71.0657,70.9762,71.012,93446.0
2017-04-28 12:30:00,79.35,79.37,79.21,79.22,49061.0,71.012,71.0299,70.8867,70.8956,49061.0
2017-04-28 12:40:00,79.22,79.28,79.2,79.26,42249.0,70.8956,70.9493,70.8777,70.9314,42249.0
2017-04-28 12:50:00,79.26,79.35,79.17,79.35,85133.0,70.9314,71.012,70.8509,71.012,85133.0
2017-04-28 13:00:00,79.35,79.35,79.22,79.22,61480.0,71.012,71.012,70.8956,70.8956,61480.0
2017-04-28 13:10:00,79.23,79.23,79.12,79.12,43446.0,70.9046,70.9046,70.8061,70.8061,43446.0
2017-04-28 13:20:00,79.13,79.25,79.13,79.25,53140.0,70.8151,70.9225,70.8151,70.9225,53140.0
2017-04-28 13:30:00,79.24,79.35,79.22,79.3,85276.0,70.9135,71.012,70.8956,70.9672,85276.0
2017-04-28 13:40:00,79.31,79.31,79.2,79.21,55412.0,70.9762,70.9762,70.8777,70.8867,55412.0
2017-04-28 13:50:00,79.2,79.23,79.15,79.17,71736.0,70.8777,70.9046,70.833,70.8509,71736.0
2017-04-28 14:00:00,79.16,79.24,79.16,79.18,109381.0,70.8419,70.9135,70.8419,70.8598,109381.0
2017-04-28 14:10:00,79.17,79.2,79.12,79.19,58790.0,70.8509,70.8777,70.8061,70.8688,58790.0
2017-04-28 14:20:00,79.2,79.2,79.13,79.14,59411.0,70.8777,70.8777,70.8151,70.824,59411.0
2017-04-28 14:30:00,79.13,79.16,79.06,79.12,95188.0,70.8151,70.8419,70.7524,70.8061,95188.0
2017-04-28 14:40:00,79.12,79.15,79.06,79.06,44988.0,70.8061,70.833,70.7524,70.7524,44988.0
2017-04-28 14:50:00,79.06,79.14,79.06,79.06,102248.0,70.7524,70.824,70.7524,70.7524,102248.0
2017-04-28 15:00:00,79.07,79.22,79.05,79.22,121267.0,70.7614,70.8956,70.7435,70.8956,121267.0
2017-04-28 15:10:00,79.22,79.31,79.2,79.3,132707.0,70.8956,70.9762,70.8777,70.9672,132707.0
2017-04-28 15:20:00,79.29,79.3,79.21,79.27,110674.0,70.9583,70.9672,70.8867,70.9404,110674.0
2017-04-28 15:30:00,79.27,79.34,79.26,79.31,200269.0,70.9404,71.003,70.9314,70.9762,200269.0
2017-04-28 15:40:00,79.31,79.36,79.26,79.28,220017.0,70.9762,71.0209,70.9314,70.9493,220017.0
2017-04-28 15:50:00,79.29,79.36,79.24,79.26,418726.0,70.9583,71.0209,70.9135,70.9314,418726.0
2017-05-01 09:30:00,79.22,79.49,79.12,79.2,134667.0,70.8956,71.1372,70.8061,70.8777,134667.0
2017-05-01 09:40:00,79.2,79.22,79.02,79.04,85771.0,70.8777,70.8956,70.7166,70.7345,85771.0
2017-05-01 09:50:00,79.03,79.08,78.98,79.06,71118.0,70.7256,70.7703,70.6808,70.7524,71118.0
2017-05-01 10:00:00,79.05,79.05,78.94,78.97,58759.0,70.7435,70.7435,70.645,70.6719,58759.0
2017-05-01 10:10:00,78.97,79.12,78.94,79.11,73316.0,70.6719,70.8061,70.645,70.7972,73316.0
2017-05-01 10:20:00,79.11,79.22,79.03,79.18,66669.0,70.7972,70.8956,70.7256,70.8598,66669.0
2017-05-01 10:30:00,79.17,79.34,79.15,79.26,108163.0,70.8509,71.003,70.833,70.9314,108163.0
2017-05-01 10:40:00,79.27,79.27,79.19,79.25,77907.0,70.9404,70.9404,70.8688,70.9225,77907.0
2017-05-01 10:50:00,79.25,79.33,79.19,79.33,91757.0,70.9225,70.9941,70.8688,70.9941,91757.0
2017-05-01 11:00:00,79.32,79.38,79.28,79.29,51264.0,70.9851,71.0388,70.9493,70.9583,51264.0
2017-05-01 11:10:00,79.27,79.39,79.25,79.33,83400.0,70.9404,71.0478,70.9225,70.9941,83400.0
2017-05-01 11:20:00,79.33,79.33,79.21,79.22,42921.0,70.9941,70.9941,70.8867,70.8956,42921.0
2017-05-01 11:30:00,79.23,79.28,79.14,79.23,76459.0,70.9046,70.9493,70.824,70.9046,76459.0
2017-05-01 11:40:00,79.23,79.32,79.23,79.3,32765.0,70.9046,70.9851,70.9046,70.9672,32765.0
2017-05-01 11:50:00,79.29,79.31,79.23,79.27,29839.0,70.9583,70.9762,70.9046,70.9404,29839.0
2017-05-01 12:00:00,79.27,79.4,79.26,79.38,41178.0,70.9404,71.0567,70.9314,71.0388,41178.0
2017-05-01 12:10:00,79.38,79.39,79.27,79.35,42301.0,71.0388,71.0478,70.9404,71.012,42301.0
2017-05-01 12:20:00,79.34,79.35,79.29,79.32,24336.0,71.003,71.012,70.9583,70.9851,24336.0
2017-05-01 12:30:00,79.33,79.37,79.31,79.31,37749.0,70.9941,71.0299,70.9762,70.9762,37749.0
2017-05-01 12:40:00,79.32,79.34,79.22,79.24,45719.0,70.9851,71.003,70.8956,70.9135,45719.0
2017-05-01 12:50:00,79.24,79.25,78.88,79.08,215809.0,70.9135,70.9225,70.5913,70.7703,215809.0
2017-05-01 13:00:00,79.09,79.21,79.04,79.18,67562.0,70.7793,70.8867,70.7345,70.8598,67562.0
2017-05-01 13:10:00,79.16,79.26,79.16,79.25,60723.0,70.8419,70.9314,70.8419,70.9225,60723.0
2017-05-01 13:20:00,79.24,79.31,79.23,79.3,52500.0,70.9135,70.9762,70.9046,70.9672,52500.0
2017-05-01 13:30:00,79.3,79.31,79.22,79.25,42188.0,70.9672,70.9762,70.8956,70.9225,42188.0
2017-05-01 13:40:00,79.25,79.26,79.2,79.25,67722.0,70.9225,70.9314,70.8777,70.9225,67722.0
2017-05-01 13:50:00,79.25,79.32,79.24,79.32,66496.0,70.9225,70.9851,70.9135,70.9851,66496.0
2017-05-01 14:00:00,79.33,79.43,79.31,79.37,87254.0,70.9941,71.0835,70.9762,71.0299,87254.0
2017-05-01 14:10:00,79.38,79.44,79.32,79.4,80149.0,71.0388,71.0925,70.9851,71.0567,80149.0
2017-05-01 14:20:00,79.4,79.41,79.35,79.36,54866.0,71.0567,71.0657,71.012,71.0209,54866.0
2017-05-01 14:30:00,79.35,79.42,79.33,79.4,47712.0,71.012,71.0746,70.9941,71.0567,47712.0
2017-05-01 14:40:00,79.39,79.39,79.32,79.34,48343.0,71.0478,71.0478,70.9851,71.003,48343.0
2017-05-01 14:50:00,79.34,79.45,79.33,79.45,86071.0,71.003,71.1014,70.9941,71.1014,86071.0
2017-05-01 15:00:00,79.44,79.45,79.38,79.41,45242.0,71.0925,71.1014,71.0388,71.0657,45242.0
2017-05-01 15:10:00,79.41,79.42,79.32,79.34,55658.0,71.0657,71.0746,70.9851,71.003,55658.0
2017-05-01 15:20:00,79.34,79.34,79.29,79.32,46467.0,71.003,71.003,70.9583,70.9851,46467.0
2017-05-01 15:30:00,79.31,79.43,79.3,79.35,105832.0,70.9762,71.0835,70.9672,71.012,105832.0
2017-05-01 15:40:00,79.35,79.41,79.33,79.34,79312.0,71.012,71.0657,70.9941,71.003,79312.0
2017-05-01 15:50:00,79.33,79.38,79.23,79.24,246945.0,70.9941,71.0388,70.9046,70.9135,246945.0
2017-05-02 09:30:00,79.15,79.63,79.15,79.63,144090.0,70.833,71.2625,70.833,71.2625,144090.0
2017-05-02 09:40:00,79.63,79.65,79.34,79.42,76366.0,71.2625,71.2804,71.003,71.0746,76366.0
2017-05-02 09:50:00,79.42,79.48,79.29,79.29,47560.0,71.0746,71.1283,70.9583,70.9583,47560.0
2017-05-02 10:00:00,79.29,79.4,79.22,79.22,71020.0,70.9583,71.0567,70.8956,70.8956,71020.0
2017-05-02 10:10:00,79.21,79.49,79.18,79.48,69283.0,70.8867,71.1372,70.8598,71.1283,69283.0
2017-05-02 10:20:00,79.48,79.49,79.33,79.37,69203.0,71.1283,71.1372,70.9941,71.0299,69203.0
2017-05-02 10:30:00,79.37,79.49,79.3,79.3,97545.0,71.0299,71.1372,70.9672,70.9672,97545.0
2017-05-02 10:40:00,79.29,79.41,79.29,79.39,55043.0,70.9583,71.0657,70.9583,71.0478,55043.0
2017-05-02 10:50:00,79.39,79.49,79.35,79.41,108454.0,71.0478,71.1372,71.012,71.0657,108454.0
2017-05-02 11:00:00,79.41,79.45,79.37,79.44,156865.0,71.0657,71.1014,71.0299,71.0925,156865.0
2017-05-02 11:10:00,79.44,79.54,79.42,79.49,109933.0,71.0925,71.182,71.0746,71.1372,109933.0
2017-05-02 11:20:00,79.49,79.53,79.45,79.46,74475.0,71.1372,71.173,71.1014,71.1104,74475.0
2017-05-02 11:30:00,79.45,79.5,79.4,79.41,60368.0,71.1014,71.1462,71.0567,71.0657,60368.0
2017-05-02 11:40:00,79.41,79.42,79.23,79.25,66957.0,71.0657,71.0746,70.9046,70.9225,66957.0
2017-05-02 11:50:00,79.25,79.3,79.21,79.3,54345.0,70.9225,70.9672,70.8867,70.9672,54345.0
2017-05-02 12:00:00,79.3,79.38,79.29,79.31,75072.0,70.9672,71.0388,70.9583,70.9762,75072.0
2017-05-02 12:10:00,79.31,79.31,79.22,79.27,97318.0,70.9762,70.9762,70.8956,70.9404,97318.0
2017-05-02 12:20:00,79.26,79.32,79.23,79.24,73805.0,70.9314,70.9851,70.9046,70.9135,73805.0
2017-05-02 12:30:00,79.23,79.4,79.23,79.39,42017.0,70.9046,71.0567,70.9046,71.0478,42017.0
2017-05-02 12:40:00,79.39,79.45,79.35,79.44,27859.0,71.0478,71.1014,71.012,71.0925,27859.0
2017-05-02 12:50:00,79.43,79.48,79.42,79.48,32648.0,71.0835,71.1283,71.0746,71.1283,32648.0
2017-05-02 13:00:00,79.47,79.49,79.41,79.41,44592.0,71.1193,71.1372,71.0657,71.0657,44592.0
2017-05-02 13:10:00,79.41,79.46,79.36,79.42,51360.0,71.0657,71.1104,71.0209,71.0746,51360.0
2017-05-02 13:20:00,79.41,79.42,79.34,79.36,29698.0,71.0657,71.0746,71.003,71.0209,29698.0
2017-05-02 13:30:00,79.37,79.42,79.35,79.42,38737.0,71.0299,71.0746,71.012,71.0746,38737.0
2017-05-02 13:40:00,79.41,79.48,79.4,79.4,42753.0,71.0657,71.1283,71.0567,71.0567,42753.0
2017-05-02 13:50:00,79.4,79.43,79.36,79.41,35871.0,71.0567,71.0835,71.0209,71.0657,35871.0
2017-05-02 14:00:00,79.41,79.56,79.4,79.53,46359.0,71.0657,71.1999,71.0567,71.173,46359.0
2017-05-02 14:10:00,79.52,79.61,79.5,79.59,50503.0,71.1641,71.2446,71.1462,71.2267,50503.0
2017-05-02 14:20:00,79.59,79.66,79.56,79.58,52440.0,71.2267,71.2894,71.1999,71.2178,52440.0
2017-05-02 14:30:00,79.59,79.61,79.49,79.5,27850.0,71.2267,71.2446,71.1372,71.1462,27850.0
2017-05-02 14:40:00,79.49,79.56,79.47,79.47,58686.0,71.1372,71.1999,71.1193,71.1193,58686.0
2017-05-02 14:50:00,79.47,79.5,79.44,79.46,43857.0,71.1193,71.1462,71.0925,71.1104,43857.0
2017-05-02 15:00:00,79.47,79.53,79.45,79.47,64207.0,71.1193,71.173,71.1014,71.1193,64207.0
2017-05-02 15:10:00,79.47,79.61,79.47,79.56,50739.0,71.1193,71.2446,71.1193,71.1999,50739.0
2017-05-02 15:20:00,79.55,79.61,79.55,79.61,38112.0,71.1909,71.2446,71.1909,71.2446,38112.0
2017-05-02 15:30:00,79.6,79.6,79.4,79.47,96379.0,71.2357,71.2357,71.0567,71.1193,96379.0
2017-05-02 15:40:00,79.47,79.5,79.45,79.47,120854.0,71.1193,71.1462,71.1014,71.1193,120854.0
2017-05-02 15:50:00,79.47,79.58,79.46,79.54,245549.0,71.1193,71.2178,71.1104,71.182,245549.0
2017-05-03 09:30:00,79.25,79.43,79.09,79.39,72534.0,70.9225,71.0835,70.7793,71.0478,72534.0
2017-05-03 09:40:00,79.39,79.51,79.36,79.43,41087.0,71.0478,71.1551,71.0209,71.0835,41087.0
2017-05-03 09:50:00,79.4,79.47,79.3,79.32,42758.0,71.0567,71.1193,70.9672,70.9851,42758.0
2017-05-03 10:00:00,79.32,79.39,79.15,79.15,66427.0,70.9851,71.0478,70.833,70.833,66427.0
2017-05-03 10:10:00,79.15,79.16,79.06,79.1,85198.0,70.833,70.8419,70.7524,70.7882,85198.0
2017-05-03 10:20:00,79.11,79.13,79.04,79.11,51898.0,70.7972,70.8151,70.7345,70.7972,51898.0
2017-05-03 10:30:00,79.1,79.12,79.04,79.06,58019.0,70.7882,70.8061,70.7345,70.7524,58019.0
2017-05-03 10:40:00,79.06,79.13,79.04,79.09,50696.0,70.7524,70.8151,70.7345,70.7793,50696.0
2017-05-03 10:50:00,79.09,79.1,78.84,78.85,113212.0,70.7793,70.7882,70.5555,70.5645,113212.0
2017-05-03 11:00:00,78.86,78.89,78.74,78.84,87937.0,70.5734,70.6003,70.4661,70.5555,87937.0
2017-05-03 11:10:00,78.84,78.84,78.73,78.75,57988.0,70.5555,70.5555,70.4571,70.475,57988.0
2017-05-03 11:20:00,78.75,78.82,78.7,78.72,53442.0,70.475,70.5376,70.4303,70.4482,53442.0
2017-05-03 11:30:00,78.72,78.85,78.7,78.81,63198.0,70.4482,70.5645,70.4303,70.5287,63198.0
2017-05-03 11:40:00,78.82,78.83,78.75,78.79,64042.0,70.5376,70.5466,70.475,70.5108,64042.0
2017-05-03 11:50:00,78.8,78.85,78.8,78.83,41813.0,70.5197,70.5645,70.5197,70.5466,41813.0
2017-05-03 12:00:00,78.82,78.89,78.78,78.88,64476.0,70.5376,70.6003,70.5019,70.5913,64476.0
2017-05-03 12:10:00,78.87,78.95,78.86,78.95,153796.0,70.5824,70.654,70.5734,70.654,153796.0
2017-05-03 12:20:00,78.94,78.96,78.84,78.89,102452.0,70.645,70.6629,70.5555,70.6003,102452.0
2017-05-03 12:30:00,78.88,78.92,78.8,78.8,24539.0,70.5913,70.6271,70.5197,70.5197,24539.0
2017-05-03 12:40:00,78.81,78.83,78.76,78.77,28981.0,70.5287,70.5466,70.484,70.4929,28981.0
2017-05-03 12:50:00,78.77,78.82,78.74,78.81,36073.0,70.4929,70.5376,70.4661,70.5287,36073.0
2017-05-03 13:00:00,78.82,78.86,78.76,78.78,36934.0,70.5376,70.5734,70.484,70.5019,36934.0
2017-05-03 13:10:00,78.8,78.82,78.76,78.77,31753.0,70.5197,70.5376,70.484,70.4929,31753.0
2017-05-03 13:20:00,78.78,78.82,78.72,78.76,82691.0,70.5019,70.5376,70.4482,70.484,82691.0
2017-05-03 13:30:00,78.77,78.78,78.74,78.77,14902.0,70.4929,70.5019,70.4661,70.4929,14902.0
2017-05-03 13:40:00,78.77,78.78,78.69,78.72,38291.0,70.4929,70.5019,70.4213,70.4482,38291.0
2017-05-03 13:50:00,78.72,78.8,78.7,78.8,23606.0,70.4482,70.5197,70.4303,70.5197,23606.0
2017-05-03 14:00:00,78.78,79.12,78.77,79.03,48862.0,70.5019,70.8061,70.4929,70.7256,48862.0
2017-05-03 14:10:00,79.03,79.07,78.83,78.87,100282.0,70.7256,70.7614,70.5466,70.5824,100282.0
2017-05-03 14:20:00,78.87,78.94,78.85,78.89,48509.0,70.5824,70.645,70.5645,70.6003,48509.0
2017-05-03 14:30:00,78.88,78.91,78.73,78.79,150770.0,70.5913,70.6182,70.4571,70.5108,150770.0
2017-05-03 14:40:00,78.78,78.84,78.74,78.79,150410.0,70.5019,70.5555,70.4661,70.5108,150410.0
2017-05-03 14:50:00,78.79,78.84,78.77,78.81,73672.0,70.5108,70.5555,70.4929,70.5287,73672.0
2017-05-03 15:00:00,78.81,78.9,78.78,78.82,142016.0,70.5287,70.6092,70.5019,70.5376,142016.0
2017-05-03 15:10:00,78.82,78.83,78.76,78.79,61563.0,70.5376,70.5466,70.484,70.5108,61563.0
2017-05-03 15:20:00,78.78,78.89,78.77,78.85,120692.0,70.5019,70.6003,70.4929,70.5645,120692.0
2017-05-03 15:30:00,78.86,78.9,78.81,78.88,139337.0,70.5734,70.6092,70.5287,70.5913,139337.0
2017-05-03 15:40:00,78.87,78.88,78.81,78.82,229079.0,70.5824,70.5913,70.5287,70.5376,229079.0
2017-05-03 15:50:00,78.82,78.87,78.79,78.82,319525.0,70.5376,70.5824,70.5108,70.5376,319525.0
2017-05-04 09:30:00,79.23,79.42,79.03,79.12,94855.0,70.9046,71.0746,70.7256,70.8061,94855.0
2017-05-04 09:40:00,79.14,79.15,78.89,78.93,85199.0,70.824,70.833,70.6003,70.6361,85199.0
2017-05-04 09:50:00,78.93,78.93,78.75,78.81,56293.0,70.6361,70.6361,70.475,70.5287,56293.0
2017-05-04 10:00:00,78.81,78.89,78.77,78.81,47927.0,70.5287,70.6003,70.4929,70.5287,47927.0
2017-05-04 10:10:00,78.81,78.83,78.76,78.83,39421.0,70.5287,70.5466,70.484,70.5466,39421.0
2017-05-04 10:20:00,78.83,78.85,78.75,78.83,92438.0,70.5466,70.5645,70.475,70.5466,92438.0
2017-05-04 10:30:00,78.84,78.85,78.6,78.67,74330.0,70.5555,70.5645,70.3408,70.4034,74330.0
2017-05-04 10:40:00,78.67,78.67,78.52,78.57,60546.0,70.4034,70.4034,70.2692,70.3139,60546.0
2017-05-04 10:50:00,78.56,78.58,78.37,78.49,78619.0,70.305,70.3229,70.1349,70.2423,78619.0
2017-05-04 11:00:00,78.49,78.68,78.48,78.62,70549.0,70.2423,70.4124,70.2334,70.3587,70549.0
2017-05-04 11:10:00,78.63,78.63,78.49,78.57,48052.0,70.3676,70.3676,70.2423,70.3139,48052.0
2017-05-04 11:20:00,78.59,78.59,78.46,78.46,44969.0,70.3318,70.3318,70.2155,70.2155,44969.0
2017-05-04 11:30:00,78.47,78.6,78.47,78.54,70609.0,70.2244,70.3408,70.2244,70.2871,70609.0
2017-05-04 11:40:00,78.55,78.55,78.43,78.44,65656.0,70.296,70.296,70.1886,70.1976,65656.0
2017-05-04 11:50:00,78.43,78.55,78.31,78.32,60243.0,70.1886,70.296,70.0812,70.0902,60243.0
2017-05-04 12:00:00,78.32,78.37,78.22,78.25,67755.0,70.0902,70.1349,70.0007,70.0275,67755.0
2017-05-04 12:10:00,78.23,78.26,77.99,78.01,67987.0,70.0096,70.0365,69.7949,69.8128,67987.0
2017-05-04 12:20:00,78.02,78.14,78.0,78.13,79981.0,69.8217,69.9291,69.8038,69.9202,79981.0
2017-05-04 12:30:00,78.12,78.2,78.08,78.2,46245.0,69.9112,69.9828,69.8754,69.9828,46245.0
2017-05-04 12:40:00,78.19,78.33,78.18,78.3,36007.0,69.9738,70.0991,69.9649,70.0723,36007.0
2017-05-04 12:50:00,78.31,78.41,78.27,78.28,44762.0,70.0812,70.1707,70.0454,70.0544,44762.0
2017-05-04 13:00:00,78.28,78.31,78.24,78.31,33120.0,70.0544,70.0812,70.0186,70.0812,33120.0
2017-05-04 13:10:00,78.31,78.31,78.24,78.27,35175.0,70.0812,70.0812,70.0186,70.0454,35175.0
2017-05-04 13:20:00,78.27,78.33,78.25,78.28,22552.0,70.0454,70.0991,70.0275,70.0544,22552.0
2017-05-04 13:30:00,78.29,78.3,78.23,78.25,19486.0,70.0633,70.0723,70.0096,70.0275,19486.0
2017-05-04 13:40:00,78.25,78.35,78.24,78.35,31059.0,70.0275,70.117,70.0186,70.117,31059.0
2017-05-04 13:50:00,78.34,78.34,78.23,78.3,23014.0,70.1081,70.1081,70.0096,70.0723,23014.0
2017-05-04 14:00:00,78.3,78.35,78.27,78.31,21847.0,70.0723,70.117,70.0454,70.0812,21847.0
2017-05-04 14:10:00,78.3,78.32,78.17,78.19,37648.0,70.0723,70.0902,69.9559,69.9738,37648.0
2017-05-04 14:20:00,78.18,78.21,78.1,78.2,62649.0,69.9649,69.9917,69.8933,69.9828,62649.0
2017-05-04 14:30:00,78.18,78.24,78.15,78.19,72366.0,69.9649,70.0186,69.9381,69.9738,72366.0
2017-05-04 14:40:00,78.2,78.25,78.18,78.24,79660.0,69.9828,70.0275,69.9649,70.0186,79660.0
2017-05-04 14:50:00,78.25,78.25,78.12,78.17,81025.0,70.0275,70.0275,69.9112,69.9559,81025.0
2017-05-04 15:00:00,78.17,78.21,78.12,78.17,83388.0,69.9559,69.9917,69.9112,69.9559,83388.0
2017-05-04 15:10:00,78.16,78.21,78.12,78.19,64645.0,69.947,69.9917,69.9112,69.9738,64645.0
2017-05-04 15:20:00,78.19,78.23,78.15,78.17,61284.0,69.9738,70.0096,69.9381,69.9559,61284.0
2017-05-04 15:30:00,78.16,78.26,78.15,78.26,112595.0,69.947,70.0365,69.9381,70.0365,112595.0
2017-05-04 15:40:00,78.26,78.35,78.22,78.33,211535.0,70.0365,70.117,70.0007,70.0991,211535.0
2017-05-04 15:50:00,78.34,78.38,78.28,78.32,262600.0,70.1081,70.1439,70.0544,70.0902,262600.0
2017-05-05 09:30:00,78.61,78.73,78.4,78.64,152725.0,70.3497,70.4571,70.1618,70.3766,152725.0
2017-05-05 09:40:00,78.65,78.67,78.35,78.47,80489.0,70.3855,70.4034,70.117,70.2244,80489.0
2017-05-05 09:50:00,78.47,78.47,78.34,78.34,71729.0,70.2244,70.2244,70.1081,70.1081,71729.0
2017-05-05 10:00:00,78.33,78.46,78.32,78.43,57017.0,70.0991,70.2155,70.0902,70.1886,57017.0
2017-05-05 10:10:00,78.44,78.44,78.33,78.36,45025.0,70.1976,70.1976,70.0991,70.126,45025.0
2017-05-05 10:20:00,78.36,78.41,78.17,78.23,49275.0,70.126,70.1707,69.9559,70.0096,49275.0
2017-05-05 10:30:00,78.24,78.28,78.08,78.09,74211.0,70.0186,70.0544,69.8754,69.8844,74211.0
2017-05-05 10:40:00,78.1,78.1,77.97,78.02,57988.0,69.8933,69.8933,69.777,69.8217,57988.0
2017-05-05 10:50:00,78.03,78.17,78.03,78.1,62068.0,69.8307,69.9559,69.8307,69.8933,62068.0
2017-05-05 11:00:00,78.09,78.18,78.05,78.07,45662.0,69.8844,69.9649,69.8486,69.8665,45662.0
2017-05-05 11:10:00,78.05,78.09,77.95,77.98,46570.0,69.8486,69.8844,69.7591,69.7859,46570.0
2017-05-05 11:20:00,77.98,78.03,77.94,77.98,47422.0,69.7859,69.8307,69.7501,69.7859,47422.0
2017-05-05 11:30:00,77.98,78.11,77.96,78.11,33113.0,69.7859,69.9023,69.768,69.9023,33113.0
2017-05-05 11:40:00,78.11,78.17,78.1,78.17,27340.0,69.9023,69.9559,69.8933,69.9559,27340.0
2017-05-05 11:50:00,78.17,78.19,78.1,78.11,40907.0,69.9559,69.9738,69.8933,69.9023,40907.0
2017-05-05 12:00:00,78.11,78.16,78.04,78.07,44719.0,69.9023,69.947,69.8396,69.8665,44719.0
2017-05-05 12:10:00,78.06,78.09,78.02,78.02,37702.0,69.8575,69.8844,69.8217,69.8217,37702.0
2017-05-05 12:20:00,78.02,78.06,78.02,78.04,30255.0,69.8217,69.8575,69.8217,69.8396,30255.0
2017-05-05 12:30:00,78.04,78.04,77.93,77.94,103729.0,69.8396,69.8396,69.7412,69.7501,103729.0
2017-05-05 12:40:00,77.94,77.94,77.88,77.88,59203.0,69.7501,69.7501,69.6964,69.6964,59203.0
2017-05-05 12:50:00,77.88,77.98,77.87,77.98,18563.0,69.6964,69.7859,69.6875,69.7859,18563.0
2017-05-05 13:00:00,77.98,78.02,77.97,77.98,34991.0,69.7859,69.8217,69.777,69.7859,34991.0
2017-05-05 13:10:00,77.98,78.01,77.93,77.99,35840.0,69.7859,69.8128,69.7412,69.7949,35840.0
2017-05-05 13:20:00,77.98,78.02,77.97,78.0,21107.0,69.7859,69.8217,69.777,69.8038,21107.0
2017-05-05 13:30:00,78.0,78.02,77.96,78.01,41133.0,69.8038,69.8217,69.768,69.8128,41133.0
2017-05-05 13:40:00,78.0,78.03,77.99,77.99,29117.0,69.8038,69.8307,69.7949,69.7949,29117.0
2017-05-05 13:50:00,77.98,78.05,77.98,78.03,48808.0,69.7859,69.8486,69.7859,69.8307,48808.0
2017-05-05 14:00:00,78.03,78.14,77.99,78.09,75300.0,69.8307,69.9291,69.7949,69.8844,75300.0
2017-05-05 14:10:00,78.1,78.19,78.09,78.15,44698.0,69.8933,69.9738,69.8844,69.9381,44698.0
2017-05-05 14:20:00,78.15,78.17,78.13,78.13,35330.0,69.9381,69.9559,69.9202,69.9202,35330.0
2017-05-05 14:30:00,78.12,78.13,78.06,78.08,40093.0,69.9112,69.9202,69.8575,69.8754,40093.0
2017-05-05 14:40:00,78.08,78.21,78.07,78.19,83944.0,69.8754,69.9917,69.8665,69.9738,83944.0
2017-05-05 14:50:00,78.18,78.21,78.14,78.2,46933.0,69.9649,69.9917,69.9291,69.9828,46933.0
2017-05-05 15:00:00,78.2,78.21,78.11,78.17,106265.0,69.9828,69.9917,69.9023,69.9559,106265.0
2017-05-05 15:10:00,78.18,78.25,78.16,78.24,66487.0,69.9649,70.0275,69.947,70.0186,66487.0
2017-05-05 15:20:00,78.24,78.26,78.19,78.19,46141.0,70.0186,70.0365,69.9738,69.9738,46141.0
2017-05-05 15:30:00,78.2,78.25,78.19,78.22,71551.0,69.9828,70.0275,69.9738,70.0007,71551.0
2017-05-05 15:40:00,78.21,78.26,78.18,78.25,84745.0,69.9917,70.0365,69.9649,70.0275,84745.0
2017-05-05 15:50:00,78.25,78.31,78.22,78.31,327631.0,70.0275,70.0812,70.0007,70.0812,327631.0
2017-05-08 09:30:00,78.5,78.74,78.22,78.24,86772.0,70.2513,70.4661,70.0007,70.0186,86772.0
2017-05-08 09:40:00,78.23,78.27,78.14,78.19,64396.0,70.0096,70.0454,69.9291,69.9738,64396.0
2017-05-08 09:50:00,78.19,78.4,78.18,78.21,66989.0,69.9738,70.1618,69.9649,69.9917,66989.0
2017-05-08 10:00:00,78.19,78.43,78.19,78.33,38658.0,69.9738,70.1886,69.9738,70.0991,38658.0
2017-05-08 10:10:00,78.33,78.38,78.29,78.31,101824.0,70.0991,70.1439,70.0633,70.0812,101824.0
2017-05-08 10:20:00,78.3,78.32,78.24,78.27,56711.0,70.0723,70.0902,70.0186,70.0454,56711.0
2017-05-08 10:30:00,78.28,78.36,78.26,78.35,36253.0,70.0544,70.126,70.0365,70.117,36253.0
2017-05-08 10:40:00,78.35,78.42,78.32,78.32,32064.0,70.117,70.1797,70.0902,70.0902,32064.0
2017-05-08 10:50:00,78.32,78.36,78.27,78.33,50256.0,70.0902,70.126,70.0454,70.0991,50256.0
2017-05-08 11:00:00,78.33,78.33,78.13,78.13,49551.0,70.0991,70.0991,69.9202,69.9202,49551.0
2017-05-08 11:10:00,78.12,78.13,78.01,78.03,42624.0,69.9112,69.9202,69.8128,69.8307,42624.0
2017-05-08 11:20:00,78.02,78.09,77.96,78.07,44901.0,69.8217,69.8844,69.768,69.8665,44901.0
2017-05-08 11:30:00,78.07,78.16,78.07,78.11,30184.0,69.8665,69.947,69.8665,69.9023,30184.0
2017-05-08 11:40:00,78.1,78.12,78.08,78.1,26534.0,69.8933,69.9112,69.8754,69.8933,26534.0
2017-05-08 11:50:00,78.1,78.11,78.02,78.11,26016.0,69.8933,69.9023,69.8217,69.9023,26016.0
2017-05-08 12:00:00,78.11,78.13,78.02,78.04,25293.0,69.9023,69.9202,69.8217,69.8396,25293.0
2017-05-08 12:10:00,78.04,78.07,77.99,78.05,27120.0,69.8396,69.8665,69.7949,69.8486,27120.0
2017-05-08 12:20:00,78.04,78.06,78.0,78.02,23469.0,69.8396,69.8575,69.8038,69.8217,23469.0
2017-05-08 12:30:00,78.02,78.07,78.01,78.06,28871.0,69.8217,69.8665,69.8128,69.8575,28871.0
2017-05-08 12:40:00,78.06,78.15,78.03,78.13,28452.0,69.8575,69.9381,69.8307,69.9202,28452.0
2017-05-08 12:50:00,78.13,78.15,78.06,78.07,24295.0,69.9202,69.9381,69.8575,69.8665,24295.0
2017-05-08 13:00:00,78.07,78.15,78.07,78.14,22168.0,69.8665,69.9381,69.8665,69.9291,22168.0
2017-05-08 13:10:00,78.14,78.15,78.03,78.05,30496.0,69.9291,69.9381,69.8307,69.8486,30496.0
2017-05-08 13:20:00,78.05,78.08,78.03,78.08,28054.0,69.8486,69.8754,69.8307,69.8754,28054.0
2017-05-08 13:30:00,78.07,78.09,78.04,78.09,18945.0,69.8665,69.8844,69.8396,69.8844,18945.0
2017-05-08 13:40:00,78.08,78.13,78.07,78.13,22530.0,69.8754,69.9202,69.8665,69.9202,22530.0
2017-05-08 13:50:00,78.13,78.2,78.13,78.15,39258.0,69.9202,69.9828,69.9202,69.9381,39258.0
2017-05-08 14:00:00,78.15,78.17,78.13,78.16,30129.0,69.9381,69.9559,69.9202,69.947,30129.0
2017-05-08 14:10:00,78.17,78.17,78.08,78.1,48440.0,69.9559,69.9559,69.8754,69.8933,48440.0
2017-05-08 14:20:00,78.11,78.14,78.08,78.12,29929.0,69.9023,69.9291,69.8754,69.9112,29929.0
2017-05-08 14:30:00,78.12,78.13,78.08,78.09,60787.0,69.9112,69.9202,69.8754,69.8844,60787.0
2017-05-08 14:40:00,78.09,78.13,78.03,78.04,44837.0,69.8844,69.9202,69.8307,69.8396,44837.0
2017-05-08 14:50:00,78.03,78.04,77.97,77.98,43883.0,69.8307,69.8396,69.777,69.7859,43883.0
2017-05-08 15:00:00,77.98,78.0,77.95,77.98,33856.0,69.7859,69.8038,69.7591,69.7859,33856.0
2017-05-08 15:10:00,77.99,78.12,77.98,78.1,157788.0,69.7949,69.9112,69.7859,69.8933,157788.0
2017-05-08 15:20:00,78.11,78.11,78.04,78.06,48745.0,69.9023,69.9023,69.8396,69.8575,48745.0
2017-05-08 15:30:00,78.06,78.1,78.01,78.05,110744.0,69.8575,69.8933,69.8128,69.8486,110744.0
2017-05-08 15:40:00,78.06,78.07,78.01,78.03,109367.0,69.8575,69.8665,69.8128,69.8307,109367.0
2017-05-08 15:50:00,78.04,78.16,78.02,78.13,208731.0,69.8396,69.947,69.8217,69.9202,208731.0
2017-05-09 09:30:00,78.16,78.26,78.09,78.22,81537.0,69.947,70.0365,69.8844,70.0007,81537.0
2017-05-09 09:40:00,78.24,78.24,78.1,78.15,33554.0,70.0186,70.0186,69.8933,69.9381,33554.0
2017-05-09 09:50:00,78.15,78.24,78.11,78.17,41491.0,69.9381,70.0186,69.9023,69.9559,41491.0
2017-05-09 10:00:00,78.17,78.33,78.15,78.31,52655.0,69.9559,70.0991,69.9381,70.0812,52655.0
2017-05-09 10:10:00,78.33,78.34,78.24,78.33,64564.0,70.0991,70.1081,70.0186,70.0991,64564.0
2017-05-09 10:20:00,78.32,78.33,78.22,78.27,35471.0,70.0902,70.0991,70.0007,70.0454,35471.0
2017-05-09 10:30:00,78.27,78.28,78.14,78.18,59438.0,70.0454,70.0544,69.9291,69.9649,59438.0
2017-05-09 10:40:00,78.17,78.24,78.13,78.23,49563.0,69.9559,70.0186,69.9202,70.0096,49563.0
2017-05-09 10:50:00,78.23,78.31,78.21,78.31,28574.0,70.0096,70.0812,69.9917,70.0812,28574.0
2017-05-09 11:00:00,78.31,78.37,78.28,78.37,25081.0,70.0812,70.1349,70.0544,70.1349,25081.0
2017-05-09 11:10:00,78.37,78.37,78.25,78.26,58426.0,70.1349,70.1349,70.0275,70.0365,58426.0
2017-05-09 11:20:00,78.25,78.31,78.22,78.25,30643.0,70.0275,70.0812,70.0007,70.0275,30643.0
2017-05-09 11:30:00,78.24,78.34,78.23,78.32,20915.0,70.0186,70.1081,70.0096,70.0902,20915.0
2017-05-09 11:40:00,78.33,78.37,78.32,78.36,26770.0,70.0991,70.1349,70.0902,70.126,26770.0
2017-05-09 11:50:00,78.35,78.4,78.35,78.37,38984.0,70.117,70.1618,70.117,70.1349,38984.0
2017-05-09 12:00:00,78.37,78.46,78.35,78.45,33895.0,70.1349,70.2155,70.117,70.2065,33895.0
2017-05-09 12:10:00,78.46,78.47,78.4,78.42,29140.0,70.2155,70.2244,70.1618,70.1797,29140.0
2017-05-09 12:20:00,78.42,78.45,78.33,78.45,95040.0,70.1797,70.2065,70.0991,70.2065,95040.0
2017-05-09 12:30:00,78.44,78.49,78.36,78.36,109905.0,70.1976,70.2423,70.126,70.126,109905.0
2017-05-09 12:40:00,78.38,78.43,78.32,78.43,48419.0,70.1439,70.1886,70.0902,70.1886,48419.0
2017-05-09 12:50:00,78.43,78.45,78.4,78.42,31954.0,70.1886,70.2065,70.1618,70.1797,31954.0
2017-05-09 13:00:00,78.42,78.49,78.39,78.48,19656.0,70.1797,70.2423,70.1528,70.2334,19656.0
2017-05-09 13:10:00,78.47,78.57,78.46,78.57,58259.0,70.2244,70.3139,70.2155,70.3139,58259.0
2017-05-09 13:20:00,78.57,78.57,78.48,78.49,62852.0,70.3139,70.3139,70.2334,70.2423,62852.0
2017-05-09 13:30:00,78.49,78.59,78.48,78.58,55513.0,70.2423,70.3318,70.2334,70.3229,55513.0
2017-05-09 13:40:00,78.58,78.62,78.56,78.59,29416.0,70.3229,70.3587,70.305,70.3318,29416.0
2017-05-09 13:50:00,78.6,78.65,78.6,78.63,25778.0,70.3408,70.3855,70.3408,70.3676,25778.0
2017-05-09 14:00:00,78.64,78.64,78.53,78.53,37438.0,70.3766,70.3766,70.2781,70.2781,37438.0
2017-05-09 14:10:00,78.54,78.55,78.5,78.53,24427.0,70.2871,70.296,70.2513,70.2781,24427.0
2017-05-09 14:20:00,78.53,78.56,78.48,78.51,33516.0,70.2781,70.305,70.2334,70.2602,33516.0
2017-05-09 14:30:00,78.51,78.61,78.49,78.58,81935.0,70.2602,70.3497,70.2423,70.3229,81935.0
2017-05-09 14:40:00,78.58,78.72,78.55,78.71,63165.0,70.3229,70.4482,70.296,70.4392,63165.0
2017-05-09 14:50:00,78.7,78.72,78.66,78.68,30225.0,70.4303,70.4482,70.3945,70.4124,30225.0
2017-05-09 15:00:00,78.68,78.74,78.68,78.71,39880.0,70.4124,70.4661,70.4124,70.4392,39880.0
2017-05-09 15:10:00,78.71,78.74,78.64,78.64,44191.0,70.4392,70.4661,70.3766,70.3766,44191.0
2017-05-09 15:20:00,78.64,78.65,78.61,78.61,52992.0,70.3766,70.3855,70.3497,70.3497,52992.0
2017-05-09 15:30:00,78.61,78.61,78.32,78.36,112671.0,70.3497,70.3497,70.0902,70.126,112671.0
2017-05-09 15:40:00,78.36,78.36,78.23,78.33,133529.0,70.126,70.126,70.0096,70.0991,133529.0
2017-05-09 15:50:00,78.33,78.45,78.33,78.43,206568.0,70.0991,70.2065,70.0991,70.1886,206568.0
2017-05-10 09:30:00,78.28,78.42,78.15,78.4,72762.0,70.0544,70.1797,69.9381,70.1618,72762.0
2017-05-10 09:40:00,78.41,78.55,78.37,78.49,54641.0,70.1707,70.296,70.1349,70.2423,54641.0
2017-05-10 09:50:00,78.49,78.57,78.43,78.49,44378.0,70.2423,70.3139,70.1886,70.2423,44378.0
2017-05-10 10:00:00,78.49,78.56,78.45,78.46,85848.0,70.2423,70.305,70.2065,70.2155,85848.0
2017-05-10 10:10:00,78.47,78.5,78.28,78.28,59401.0,70.2244,70.2513,70.0544,70.0544,59401.0
2017-05-10 10:20:00,78.26,78.28,78.16,78.22,45501.0,70.0365,70.0544,69.947,70.0007,45501.0
2017-05-10 10:30:00,78.23,78.26,78.14,78.26,53795.0,70.0096,70.0365,69.9291,70.0365,53795.0
2017-05-10 10:40:00,78.26,78.4,78.25,78.35,66869.0,70.0365,70.1618,70.0275,70.117,66869.0
2017-05-10 10:50:00,78.35,78.39,78.31,78.36,41159.0,70.117,70.1528,70.0812,70.126,41159.0
2017-05-10 11:00:00,78.35,78.44,78.3,78.43,42363.0,70.117,70.1976,70.0723,70.1886,42363.0
2017-05-10 11:10:00,78.43,78.52,78.4,78.49,23713.0,70.1886,70.2692,70.1618,70.2423,23713.0
2017-05-10 11:20:00,78.5,78.53,78.45,78.49,43378.0,70.2513,70.2781,70.2065,70.2423,43378.0
2017-05-10 11:30:00,78.48,78.49,78.39,78.4,35583.0,70.2334,70.2423,70.1528,70.1618,35583.0
2017-05-10 11:40:00,78.41,78.44,78.37,78.39,25472.0,70.1707,70.1976,70.1349,70.1528,25472.0
2017-05-10 11:50:00,78.38,78.43,78.36,78.37,20675.0,70.1439,70.1886,70.126,70.1349,20675.0
2017-05-10 12:00:00,78.37,78.43,78.34,78.36,24102.0,70.1349,70.1886,70.1081,70.126,24102.0
2017-05-10 12:10:00,78.35,78.39,78.34,78.39,17509.0,70.117,70.1528,70.1081,70.1528,17509.0
2017-05-10 12:20:00,78.39,78.42,78.36,78.37,24342.0,70.1528,70.1797,70.126,70.1349,24342.0
2017-05-10 12:30:00,78.37,78.39,78.36,78.38,17758.0,70.1349,70.1528,70.126,70.1439,17758.0
2017-05-10 12:40:00,78.37,78.46,78.35,78.46,36598.0,70.1349,70.2155,70.117,70.2155,36598.0
2017-05-10 12:50:00,78.45,78.45,78.4,78.45,81011.0,70.2065,70.2065,70.1618,70.2065,81011.0
2017-05-10 13:00:00,78.45,78.59,78.45,78.5,46418.0,70.2065,70.3318,70.2065,70.2513,46418.0
2017-05-10 13:10:00,78.5,78.51,78.44,78.5,35815.0,70.2513,70.2602,70.1976,70.2513,35815.0
2017-05-10 13:20:00,78.51,78.53,78.46,78.51,32067.0,70.2602,70.2781,70.2155,70.2602,32067.0
2017-05-10 13:30:00,78.49,78.53,78.46,78.48,28653.0,70.2423,70.2781,70.2155,70.2334,28653.0
2017-05-10 13:40:00,78.48,78.53,78.47,78.53,43353.0,70.2334,70.2781,70.2244,70.2781,43353.0
2017-05-10 13:50:00,78.53,78.56,78.51,78.52,26157.0,70.2781,70.305,70.2602,70.2692,26157.0
2017-05-10 14:00:00,78.51,78.54,78.48,78.54,45155.0,70.2602,70.2871,70.2334,70.2871,45155.0
2017-05-10 14:10:00,78.53,78.56,78.5,78.52,19847.0,70.2781,70.305,70.2513,70.2692,19847.0
2017-05-10 14:20:00,78.53,78.55,78.46,78.5,69927.0,70.2781,70.296,70.2155,70.2513,69927.0
2017-05-10 14:30:00,78.5,78.56,78.47,78.55,37178.0,70.2513,70.305,70.2244,70.296,37178.0
2017-05-10 14:40:00,78.55,78.63,78.54,78.63,34678.0,70.296,70.3676,70.2871,70.3676,34678.0
2017-05-10 14:50:00,78.62,78.63,78.55,78.56,29520.0,70.3587,70.3676,70.296,70.305,29520.0
2017-05-10 15:00:00,78.56,78.65,78.56,78.64,44220.0,70.305,70.3855,70.305,70.3766,44220.0
2017-05-10 15:10:00,78.65,78.66,78.55,78.56,51659.0,70.3855,70.3945,70.296,70.305,51659.0
2017-05-10 15:20:00,78.55,78.58,78.53,78.56,66159.0,70.296,70.3229,70.2781,70.305,66159.0
2017-05-10 15:30:00,78.55,78.58,78.5,78.56,84911.0,70.296,70.3229,70.2513,70.305,84911.0
2017-05-10 15:40:00,78.57,78.62,78.54,78.61,102590.0,70.3139,70.3587,70.2871,70.3497,102590.0
2017-05-10 15:50:00,78.61,78.64,78.57,78.62,215657.0,70.3497,70.3766,70.3139,70.3587,215657.0
2017-05-11 09:30:00,78.2,78.45,78.12,78.14,129048.0,69.9828,70.2065,69.9112,69.9291,129048.0
2017-05-11 09:40:00,78.14,78.16,77.93,77.95,158597.0,69.9291,69.947,69.7412,69.7591,158597.0
2017-05-11 09:50:00,77.95,77.95,77.74,77.92,111506.0,69.7591,69.7591,69.5711,69.7322,111506.0
2017-05-11 10:00:00,77.92,77.93,77.65,77.75,120690.0,69.7322,69.7412,69.4906,69.5801,120690.0
2017-05-11 10:10:00,77.76,77.76,77.48,77.49,107829.0,69.589,69.589,69.3385,69.3474,107829.0
2017-05-11 10:20:00,77.49,77.54,77.33,77.36,87076.0,69.3474,69.3921,69.2042,69.2311,87076.0
2017-05-11 10:30:00,77.36,77.41,77.25,77.33,139945.0,69.2311,69.2758,69.1326,69.2042,139945.0
2017-05-11 10:40:00,77.33,77.53,77.32,77.45,121226.0,69.2042,69.3832,69.1953,69.3116,121226.0
2017-05-11 10:50:00,77.46,77.5,77.31,77.5,52789.0,69.3206,69.3564,69.1863,69.3564,52789.0
2017-05-11 11:00:00,77.49,77.81,77.49,77.79,85118.0,69.3474,69.6338,69.3474,69.6159,85118.0
2017-05-11 11:10:00,77.78,77.89,77.78,77.84,46830.0,69.6069,69.7054,69.6069,69.6606,46830.0
2017-05-11 11:20:00,77.83,77.85,77.75,77.81,54634.0,69.6517,69.6696,69.5801,69.6338,54634.0
2017-05-11 11:30:00,77.81,77.81,77.69,77.71,48287.0,69.6338,69.6338,69.5264,69.5443,48287.0
2017-05-11 11:40:00,77.7,77.8,77.68,77.69,61206.0,69.5353,69.6248,69.5174,69.5264,61206.0
2017-05-11 11:50:00,77.69,77.78,77.67,77.78,63480.0,69.5264,69.6069,69.5085,69.6069,63480.0
2017-05-11 12:00:00,77.78,77.95,77.78,77.85,115166.0,69.6069,69.7591,69.6069,69.6696,115166.0
2017-05-11 12:10:00,77.84,77.99,77.81,77.98,83597.0,69.6606,69.7949,69.6338,69.7859,83597.0
2017-05-11 12:20:00,77.97,78.0,77.93,78.0,31431.0,69.777,69.8038,69.7412,69.8038,31431.0
2017-05-11 12:30:00,78.0,78.04,77.94,77.94,82102.0,69.8038,69.8396,69.7501,69.7501,82102.0
2017-05-11 12:40:00,77.94,78.0,77.91,77.95,48147.0,69.7501,69.8038,69.7233,69.7591,48147.0
2017-05-11 12:50:00,77.95,77.96,77.86,77.87,73262.0,69.7591,69.768,69.6785,69.6875,73262.0
2017-05-11 13:00:00,77.88,77.89,77.81,77.83,102631.0,69.6964,69.7054,69.6338,69.6517,102631.0
2017-05-11 13:10:00,77.83,77.86,77.78,77.8,55004.0,69.6517,69.6785,69.6069,69.6248,55004.0
2017-05-11 13:20:00,77.8,77.81,77.69,77.69,44676.0,69.6248,69.6338,69.5264,69.5264,44676.0
2017-05-11 13:30:00,77.69,77.72,77.67,77.71,42452.0,69.5264,69.5532,69.5085,69.5443,42452.0
2017-05-11 13:40:00,77.7,77.79,77.7,77.78,37943.0,69.5353,69.6159,69.5353,69.6069,37943.0
2017-05-11 13:50:00,77.78,77.81,77.75,77.79,28080.0,69.6069,69.6338,69.5801,69.6159,28080.0
2017-05-11 14:00:00,77.79,77.82,77.76,77.82,67339.0,69.6159,69.6427,69.589,69.6427,67339.0
2017-05-11 14:10:00,77.83,77.91,77.75,77.91,80331.0,69.6517,69.7233,69.5801,69.7233,80331.0
2017-05-11 14:20:00,77.92,78.03,77.92,77.95,56328.0,69.7322,69.8307,69.7322,69.7591,56328.0
2017-05-11 14:30:00,77.95,78.03,77.94,77.98,46773.0,69.7591,69.8307,69.7501,69.7859,46773.0
2017-05-11 14:40:00,77.98,78.01,77.92,77.93,35351.0,69.7859,69.8128,69.7322,69.7412,35351.0
2017-05-11 14:50:00,77.93,77.94,77.85,77.89,28234.0,69.7412,69.7501,69.6696,69.7054,28234.0
2017-05-11 15:00:00,77.9,77.94,77.9,77.92,40127.0,69.7143,69.7501,69.7143,69.7322,40127.0
2017-05-11 15:10:00,77.93,77.99,77.9,77.92,55032.0,69.7412,69.7949,69.7143,69.7322,55032.0
2017-05-11 15:20:00,77.92,77.92,77.85,77.87,34296.0,69.7322,69.7322,69.6696,69.6875,34296.0
2017-05-11 15:30:00,77.86,77.91,77.85,77.91,63945.0,69.6785,69.7233,69.6696,69.7233,63945.0
2017-05-11 15:40:00,77.91,77.96,77.89,77.96,92332.0,69.7233,69.768,69.7054,69.768,92332.0
2017-05-11 15:50:00,77.96,77.98,77.86,77.91,298075.0,69.768,69.7859,69.6785,69.7233,298075.0
2017-05-12 09:30:00,77.7,77.75,77.33,77.57,116322.0,69.5353,69.5801,69.2042,69.419,116322.0
2017-05-12 09:40:00,77.6,77.82,77.56,77.75,103824.0,69.4458,69.6427,69.41,69.5801,103824.0
2017-05-12 09:50:00,77.75,77.77,77.56,77.57,50702.0,69.5801,69.598,69.41,69.419,50702.0
2017-05-12 10:00:00,77.57,77.68,77.52,77.62,52791.0,69.419,69.5174,69.3743,69.4637,52791.0
2017-05-12 10:10:00,77.64,77.67,77.53,77.53,47197.0,69.4816,69.5085,69.3832,69.3832,47197.0
2017-05-12 10:20:00,77.54,77.6,77.42,77.47,55260.0,69.3921,69.4458,69.2848,69.3295,55260.0
2017-05-12 10:30:00,77.46,77.52,77.42,77.49,54539.0,69.3206,69.3743,69.2848,69.3474,54539.0
2017-05-12 10:40:00,77.48,77.53,77.4,77.5,59468.0,69.3385,69.3832,69.2669,69.3564,59468.0
2017-05-12 10:50:00,77.5,77.5,77.39,77.45,66892.0,69.3564,69.3564,69.2579,69.3116,66892.0
2017-05-12 11:00:00,77.44,77.44,77.29,77.36,87912.0,69.3027,69.3027,69.1684,69.2311,87912.0
2017-05-12 11:10:00,77.36,77.41,77.31,77.39,57998.0,69.2311,69.2758,69.1863,69.2579,57998.0
2017-05-12 11:20:00,77.4,77.44,77.37,77.38,40483.0,69.2669,69.3027,69.24,69.249,40483.0
2017-05-12 11:30:00,77.37,77.54,77.37,77.5,59408.0,69.24,69.3921,69.24,69.3564,59408.0
2017-05-12 11:40:00,77.5,77.58,77.46,77.51,37063.0,69.3564,69.4279,69.3206,69.3653,37063.0
2017-05-12 11:50:00,77.51,77.52,77.48,77.5,35228.0,69.3653,69.3743,69.3385,69.3564,35228.0
2017-05-12 12:00:00,77.51,77.52,77.45,77.47,36968.0,69.3653,69.3743,69.3116,69.3295,36968.0
2017-05-12 12:10:00,77.47,77.48,77.41,77.44,39438.0,69.3295,69.3385,69.2758,69.3027,39438.0
2017-05-12 12:20:00,77.45,77.49,77.44,77.45,43461.0,69.3116,69.3474,69.3027,69.3116,43461.0
2017-05-12 12:30:00,77.46,77.52,77.46,77.47,51963.0,69.3206,69.3743,69.3206,69.3295,51963.0
2017-05-12 12:40:00,77.47,77.55,77.47,77.52,37880.0,69.3295,69.4011,69.3295,69.3743,37880.0
2017-05-12 12:50:00,77.52,77.52,77.41,77.47,34559.0,69.3743,69.3743,69.2758,69.3295,34559.0
2017-05-12 13:00:00,77.47,77.48,77.4,77.44,26195.0,69.3295,69.3385,69.2669,69.3027,26195.0
2017-05-12 13:10:00,77.44,77.45,77.39,77.39,39978.0,69.3027,69.3116,69.2579,69.2579,39978.0
2017-05-12 13:20:00,77.4,77.41,77.34,77.34,42200.0,69.2669,69.2758,69.2132,69.2132,42200.0
2017-05-12 13:30:00,77.34,77.35,77.24,77.25,77753.0,69.2132,69.2221,69.1237,69.1326,77753.0
2017-05-12 13:40:00,77.25,77.32,77.25,77.3,42451.0,69.1326,69.1953,69.1326,69.1774,42451.0
2017-05-12 13:50:00,77.3,77.34,77.24,77.29,51095.0,69.1774,69.2132,69.1237,69.1684,51095.0
2017-05-12 14:00:00,77.28,77.35,77.28,77.29,42864.0,69.1595,69.2221,69.1595,69.1684,42864.0
2017-05-12 14:10:00,77.29,77.31,77.25,77.27,31408.0,69.1684,69.1863,69.1326,69.1505,31408.0
2017-05-12 14:20:00,77.28,77.29,77.22,77.28,56808.0,69.1595,69.1684,69.1058,69.1595,56808.0
2017-05-12 14:30:00,77.28,77.34,77.27,77.29,59891.0,69.1595,69.2132,69.1505,69.1684,59891.0
2017-05-12 14:40:00,77.3,77.39,77.28,77.34,46424.0,69.1774,69.2579,69.1595,69.2132,46424.0
2017-05-12 14:50:00,77.34,77.41,77.33,77.38,47683.0,69.2132,69.2758,69.2042,69.249,47683.0
2017-05-12 15:00:00,77.38,77.42,77.37,77.42,56184.0,69.249,69.2848,69.24,69.2848,56184.0
2017-05-12 15:10:00,77.42,77.42,77.32,77.34,61172.0,69.2848,69.2848,69.1953,69.2132,61172.0
2017-05-12 15:20:00,77.34,77.37,77.31,77.31,60382.0,69.2132,69.24,69.1863,69.1863,60382.0
2017-05-12 15:30:00,77.31,77.36,77.25,77.36,100657.0,69.1863,69.2311,69.1326,69.2311,100657.0
2017-05-12 15:40:00,77.36,77.39,77.33,77.36,125219.0,69.2311,69.2579,69.2042,69.2311,125219.0
2017-05-12 15:50:00,77.36,77.48,77.35,77.48,233467.0,69.2311,69.3385,69.2221,69.3385,233467.0
2017-05-15 09:30:00,77.48,77.85,77.48,77.79,76331.0,69.3385,69.6696,69.3385,69.6159,76331.0
2017-05-15 09:40:00,77.8,77.85,77.74,77.82,86099.0,69.6248,69.6696,69.5711,69.6427,86099.0
2017-05-15 09:50:00,77.83,77.98,77.82,77.89,73607.0,69.6517,69.7859,69.6427,69.7054,73607.0
2017-05-15 10:00:00,77.89,78.12,77.89,78.09,50893.0,69.7054,69.9112,69.7054,69.8844,50893.0
2017-05-15 10:10:00,78.09,78.22,78.06,78.16,94967.0,69.8844,70.0007,69.8575,69.947,94967.0
2017-05-15 10:20:00,78.16,78.19,78.1,78.16,39362.0,69.947,69.9738,69.8933,69.947,39362.0
2017-05-15 10:30:00,78.16,78.17,78.09,78.16,41173.0,69.947,69.9559,69.8844,69.947,41173.0
2017-05-15 10:40:00,78.15,78.16,78.07,78.16,45924.0,69.9381,69.947,69.8665,69.947,45924.0
2017-05-15 10:50:00,78.15,78.29,78.15,78.26,56590.0,69.9381,70.0633,69.9381,70.0365,56590.0
2017-05-15 11:00:00,78.27,78.34,78.23,78.34,39589.0,70.0454,70.1081,70.0096,70.1081,39589.0
2017-05-15 11:10:00,78.34,78.36,78.24,78.31,45434.0,70.1081,70.126,70.0186,70.0812,45434.0
2017-05-15 11:20:00,78.31,78.36,78.28,78.3,54868.0,70.0812,70.126,70.0544,70.0723,54868.0
2017-05-15 11:30:00,78.3,78.39,78.28,78.34,46247.0,70.0723,70.1528,70.0544,70.1081,46247.0
2017-05-15 11:40:00,78.34,78.35,78.28,78.33,44536.0,70.1081,70.117,70.0544,70.0991,44536.0
2017-05-15 11:50:00,78.33,78.38,78.3,78.36,47590.0,70.0991,70.1439,70.0723,70.126,47590.0
2017-05-15 12:00:00,78.36,78.5,78.35,78.47,70041.0,70.126,70.2513,70.117,70.2244,70041.0
2017-05-15 12:10:00,78.47,78.5,78.38,78.42,34151.0,70.2244,70.2513,70.1439,70.1797,34151.0
2017-05-15 12:20:00,78.42,78.51,78.41,78.47,44798.0,70.1797,70.2602,70.1707,70.2244,44798.0
2017-05-15 12:30:00,78.46,78.52,78.45,78.52,38952.0,70.2155,70.2692,70.2065,70.2692,38952.0
2017-05-15 12:40:00,78.51,78.55,78.49,78.55,27551.0,70.2602,70.296,70.2423,70.296,27551.0
2017-05-15 12:50:00,78.55,78.61,78.47,78.47,55929.0,70.296,70.3497,70.2244,70.2244,55929.0
2017-05-15 13:00:00,78.48,78.55,78.47,78.55,41435.0,70.2334,70.296,70.2244,70.296,41435.0
2017-05-15 13:10:00,78.56,78.62,78.54,78.55,40448.0,70.305,70.3587,70.2871,70.296,40448.0
2017-05-15 13:20:00,78.56,78.58,78.53,78.57,42857.0,70.305,70.3229,70.2781,70.3139,42857.0
2017-05-15 13:30:00,78.56,78.62,78.54,78.54,32018.0,70.305,70.3587,70.2871,70.2871,32018.0
2017-05-15 13:40:00,78.54,78.54,78.48,78.51,51372.0,70.2871,70.2871,70.2334,70.2602,51372.0
2017-05-15 13:50:00,78.5,78.51,78.44,78.44,34566.0,70.2513,70.2602,70.1976,70.1976,34566.0
2017-05-15 14:00:00,78.45,78.5,78.41,78.5,33331.0,70.2065,70.2513,70.1707,70.2513,33331.0
2017-05-15 14:10:00,78.5,78.53,78.49,78.52,59871.0,70.2513,70.2781,70.2423,70.2692,59871.0
2017-05-15 14:20:00,78.53,78.53,78.36,78.37,70787.0,70.2781,70.2781,70.126,70.1349,70787.0
2017-05-15 14:30:00,78.36,78.41,78.35,78.36,55236.0,70.126,70.1707,70.117,70.126,55236.0
2017-05-15 14:40:00,78.37,78.42,78.37,78.37,38501.0,70.1349,70.1797,70.1349,70.1349,38501.0
2017-05-15 14:50:00,78.37,78.37,78.32,78.33,54796.0,70.1349,70.1349,70.0902,70.0991,54796.0
2017-05-15 15:00:00,78.33,78.34,78.28,78.29,70637.0,70.0991,70.1081,70.0544,70.0633,70637.0
2017-05-15 15:10:00,78.29,78.3,78.24,78.29,52442.0,70.0633,70.0723,70.0186,70.0633,52442.0
2017-05-15 15:20:00,78.3,78.3,78.19,78.2,90780.0,70.0723,70.0723,69.9738,69.9828,90780.0
2017-05-15 15:30:00,78.2,78.31,78.2,78.25,154893.0,69.9828,70.0812,69.9828,70.0275,154893.0
2017-05-15 15:40:00,78.25,78.41,78.24,78.35,183010.0,70.0275,70.1707,70.0186,70.117,183010.0
2017-05-15 15:50:00,78.35,78.38,78.29,78.33,320252.0,70.117,70.1439,70.0633,70.0991,320252.0
2017-05-16 09:30:00,78.58,78.64,78.33,78.38,71864.0,70.3229,70.3766,70.0991,70.1439,71864.0
2017-05-16 09:40:00,78.39,78.42,78.27,78.36,36468.0,70.1528,70.1797,70.0454,70.126,36468.0
2017-05-16 09:50:00,78.36,78.49,78.29,78.45,44579.0,70.126,70.2423,70.0633,70.2065,44579.0
2017-05-16 10:00:00,78.45,78.49,78.38,78.48,75271.0,70.2065,70.2423,70.1439,70.2334,75271.0
2017-05-16 10:10:00,78.48,78.55,78.47,78.55,36542.0,70.2334,70.296,70.2244,70.296,36542.0
2017-05-16 10:20:00,78.56,78.59,78.24,78.3,42881.0,70.305,70.3318,70.0186,70.0723,42881.0
2017-05-16 10:30:00,78.31,78.38,78.25,78.25,24606.0,70.0812,70.1439,70.0275,70.0275,24606.0
2017-05-16 10:40:00,78.25,78.25,78.08,78.23,33632.0,70.0275,70.0275,69.8754,70.0096,33632.0
2017-05-16 10:50:00,78.23,78.27,78.17,78.18,27864.0,70.0096,70.0454,69.9559,69.9649,27864.0
2017-05-16 11:00:00,78.19,78.31,78.12,78.27,41392.0,69.9738,70.0812,69.9112,70.0454,41392.0
2017-05-16 11:10:00,78.27,78.33,78.22,78.22,29357.0,70.0454,70.0991,70.0007,70.0007,29357.0
2017-05-16 11:20:00,78.22,78.31,78.19,78.23,32181.0,70.0007,70.0812,69.9738,70.0096,32181.0
2017-05-16 11:30:00,78.24,78.27,78.16,78.27,32414.0,70.0186,70.0454,69.947,70.0454,32414.0
2017-05-16 11:40:00,78.27,78.29,78.15,78.29,33225.0,70.0454,70.0633,69.9381,70.0633,33225.0
2017-05-16 11:50:00,78.29,78.37,78.28,78.29,22164.0,70.0633,70.1349,70.0544,70.0633,22164.0
2017-05-16 12:00:00,78.3,78.31,78.18,78.23,21012.0,70.0723,70.0812,69.9649,70.0096,21012.0
2017-05-16 12:10:00,78.24,78.24,78.18,78.22,25626.0,70.0186,70.0186,69.9649,70.0007,25626.0
2017-05-16 12:20:00,78.22,78.23,78.16,78.16,22876.0,70.0007,70.0096,69.947,69.947,22876.0
2017-05-16 12:30:00,78.16,78.2,78.07,78.18,41190.0,69.947,69.9828,69.8665,69.9649,41190.0
2017-05-16 12:40:00,78.18,78.18,78.08,78.18,27063.0,69.9649,69.9649,69.8754,69.9649,27063.0
2017-05-16 12:50:00,78.18,78.26,78.18,78.19,30419.0,69.9649,70.0365,69.9649,69.9738,30419.0
2017-05-16 13:00:00,78.18,78.2,78.08,78.09,47581.0,69.9649,69.9828,69.8754,69.8844,47581.0
2017-05-16 13:10:00,78.09,78.13,78.02,78.03,57396.0,69.8844,69.9202,69.8217,69.8307,57396.0
2017-05-16 13:20:00,78.03,78.04,77.96,77.97,58863.0,69.8307,69.8396,69.768,69.777,58863.0
2017-05-16 13:30:00,77.97,78.0,77.89,77.89,59667.0,69.777,69.8038,69.7054,69.7054,59667.0
2017-05-16 13:40:00,77.9,77.96,77.84,77.95,80756.0,69.7143,69.768,69.6606,69.7591,80756.0
2017-05-16 13:50:00,77.95,77.99,77.87,77.91,41463.0,69.7591,69.7949,69.6875,69.7233,41463.0
2017-05-16 14:00:00,77.92,77.99,77.92,77.94,34870.0,69.7322,69.7949,69.7322,69.7501,34870.0
2017-05-16 14:10:00,77.95,77.99,77.94,77.98,44527.0,69.7591,69.7949,69.7501,69.7859,44527.0
2017-05-16 14:20:00,77.98,78.02,77.91,77.94,36627.0,69.7859,69.8217,69.7233,69.7501,36627.0
2017-05-16 14:30:00,77.94,78.0,77.94,77.95,23835.0,69.7501,69.8038,69.7501,69.7591,23835.0
2017-05-16 14:40:00,77.94,77.97,77.91,77.96,27544.0,69.7501,69.777,69.7233,69.768,27544.0
2017-05-16 14:50:00,77.96,77.99,77.94,77.98,116213.0,69.768,69.7949,69.7501,69.7859,116213.0
2017-05-16 15:00:00,77.98,78.05,77.97,78.01,54854.0,69.7859,69.8486,69.777,69.8128,54854.0
2017-05-16 15:10:00,78.01,78.07,78.0,78.02,137262.0,69.8128,69.8665,69.8038,69.8217,137262.0
2017-05-16 15:20:00,78.03,78.14,78.02,78.14,71760.0,69.8307,69.9291,69.8217,69.9291,71760.0
2017-05-16 15:30:00,78.15,78.15,78.05,78.06,65368.0,69.9381,69.9381,69.8486,69.8575,65368.0
2017-05-16 15:40:00,78.06,78.15,78.05,78.09,134522.0,69.8575,69.9381,69.8486,69.8844,134522.0
2017-05-16 15:50:00,78.1,78.15,78.06,78.13,119019.0,69.8933,69.9381,69.8575,69.9202,119019.0
2017-05-17 09:30:00,76.78,77.41,76.66,77.41,220404.0,68.712,69.2758,68.6046,69.2758,220404.0
2017-05-17 09:40:00,77.4,77.45,77.1,77.18,71746.0,69.2669,69.3116,68.9984,69.07,71746.0
2017-05-17 09:50:00,77.17,77.17,76.92,76.94,104223.0,69.061,69.061,68.8373,68.8552,104223.0
2017-05-17 10:00:00,76.94,77.09,76.86,77.09,105418.0,68.8552,68.9894,68.7836,68.9894,105418.0
2017-05-17 10:10:00,77.09,77.15,77.02,77.08,57751.0,68.9894,69.0431,68.9268,68.9805,57751.0
2017-05-17 10:20:00,77.09,77.09,76.92,76.99,68420.0,68.9894,68.9894,68.8373,68.8999,68420.0
2017-05-17 10:30:00,77.0,77.08,76.86,77.0,76483.0,68.9089,68.9805,68.7836,68.9089,76483.0
2017-05-17 10:40:00,76.99,77.1,76.93,76.93,58101.0,68.8999,68.9984,68.8462,68.8462,58101.0
2017-05-17 10:50:00,76.94,76.94,76.76,76.77,113745.0,68.8552,68.8552,68.6941,68.7031,113745.0
2017-05-17 11:00:00,76.76,76.85,76.73,76.75,50243.0,68.6941,68.7747,68.6673,68.6852,50243.0
2017-05-17 11:10:00,76.75,76.89,76.75,76.86,124381.0,68.6852,68.8105,68.6852,68.7836,124381.0
2017-05-17 11:20:00,76.86,76.93,76.83,76.86,90679.0,68.7836,68.8462,68.7568,68.7836,90679.0
2017-05-17 11:30:00,76.86,76.91,76.78,76.87,67355.0,68.7836,68.8283,68.712,68.7926,67355.0
2017-05-17 11:40:00,76.87,76.94,76.81,76.86,64683.0,68.7926,68.8552,68.7389,68.7836,64683.0
2017-05-17 11:50:00,76.86,76.92,76.79,76.92,33854.0,68.7836,68.8373,68.721,68.8373,33854.0
2017-05-17 12:00:00,76.92,76.92,76.74,76.81,44233.0,68.8373,68.8373,68.6762,68.7389,44233.0
2017-05-17 12:10:00,76.8,76.81,76.68,76.69,45608.0,68.7299,68.7389,68.6225,68.6315,45608.0
2017-05-17 12:20:00,76.69,76.7,76.63,76.67,41975.0,68.6315,68.6404,68.5778,68.6136,41975.0
2017-05-17 12:30:00,76.67,76.69,76.55,76.69,47612.0,68.6136,68.6315,68.5062,68.6315,47612.0
2017-05-17 12:40:00,76.7,76.74,76.65,76.73,39533.0,68.6404,68.6762,68.5957,68.6673,39533.0
2017-05-17 12:50:00,76.72,76.77,76.69,76.77,60853.0,68.6583,68.7031,68.6315,68.7031,60853.0
2017-05-17 13:00:00,76.77,76.78,76.66,76.71,49915.0,68.7031,68.712,68.6046,68.6494,49915.0
2017-05-17 13:10:00,76.7,76.73,76.64,76.67,46649.0,68.6404,68.6673,68.5867,68.6136,46649.0
2017-05-17 13:20:00,76.68,76.71,76.62,76.7,35599.0,68.6225,68.6494,68.5688,68.6404,35599.0
2017-05-17 13:30:00,76.7,76.71,76.56,76.59,35281.0,68.6404,68.6494,68.5151,68.542,35281.0
2017-05-17 13:40:00,76.6,76.61,76.45,76.56,123130.0,68.5509,68.5599,68.4167,68.5151,123130.0
2017-05-17 13:50:00,76.56,76.57,76.42,76.47,90706.0,68.5151,68.5241,68.3898,68.4346,90706.0
2017-05-17 14:00:00,76.46,76.6,76.46,76.59,54776.0,68.4256,68.5509,68.4256,68.542,54776.0
2017-05-17 14:10:00,76.58,76.58,76.33,76.4,61922.0,68.533,68.533,68.3093,68.3719,61922.0
2017-05-17 14:20:00,76.4,76.44,76.31,76.38,83944.0,68.3719,68.4077,68.2914,68.354,83944.0
2017-05-17 14:30:00,76.39,76.51,76.38,76.4,76139.0,68.363,68.4704,68.354,68.3719,76139.0
2017-05-17 14:40:00,76.41,76.46,76.24,76.28,72120.0,68.3809,68.4256,68.2288,68.2645,72120.0
2017-05-17 14:50:00,76.27,76.5,76.25,76.47,94737.0,68.2556,68.4614,68.2377,68.4346,94737.0
2017-05-17 15:00:00,76.47,76.57,76.43,76.51,71041.0,68.4346,68.5241,68.3988,68.4704,71041.0
2017-05-17 15:10:00,76.51,76.7,76.46,76.69,72501.0,68.4704,68.6404,68.4256,68.6315,72501.0
2017-05-17 15:20:00,76.69,76.75,76.62,76.62,74300.0,68.6315,68.6852,68.5688,68.5688,74300.0
2017-05-17 15:30:00,76.63,76.7,76.57,76.67,116615.0,68.5778,68.6404,68.5241,68.6136,116615.0
2017-05-17 15:40:00,76.67,76.67,76.46,76.48,226474.0,68.6136,68.6136,68.4256,68.4435,226474.0
2017-05-17 15:50:00,76.49,76.49,76.29,76.37,481434.0,68.4525,68.4525,68.2735,68.3451,481434.0
2017-05-18 09:30:00,76.27,76.8,75.97,76.76,155456.0,68.2556,68.7299,67.9871,68.6941,155456.0
2017-05-18 09:40:00,76.78,76.78,76.42,76.65,118955.0,68.712,68.712,68.3898,68.5957,118955.0
2017-05-18 09:50:00,76.65,76.78,76.5,76.53,129640.0,68.5957,68.712,68.4614,68.4883,129640.0
2017-05-18 10:00:00,76.53,76.67,76.42,76.62,96898.0,68.4883,68.6136,68.3898,68.5688,96898.0
2017-05-18 10:10:00,76.61,76.76,76.6,76.74,67492.0,68.5599,68.6941,68.5509,68.6762,67492.0
2017-05-18 10:20:00,76.74,76.82,76.65,76.79,90824.0,68.6762,68.7478,68.5957,68.721,90824.0
2017-05-18 10:30:00,76.8,76.85,76.69,76.7,56391.0,68.7299,68.7747,68.6315,68.6404,56391.0
2017-05-18 10:40:00,76.7,76.71,76.49,76.51,58741.0,68.6404,68.6494,68.4525,68.4704,58741.0
2017-05-18 10:50:00,76.5,76.64,76.47,76.62,56434.0,68.4614,68.5867,68.4346,68.5688,56434.0
2017-05-18 11:00:00,76.63,76.69,76.47,76.56,49508.0,68.5778,68.6315,68.4346,68.5151,49508.0
2017-05-18 11:10:00,76.55,76.6,76.46,76.51,48480.0,68.5062,68.5509,68.4256,68.4704,48480.0
2017-05-18 11:20:00,76.51,76.52,76.4,76.4,47755.0,68.4704,68.4793,68.3719,68.3719,47755.0
2017-05-18 11:30:00,76.42,76.54,76.34,76.35,46690.0,68.3898,68.4972,68.3182,68.3272,46690.0
2017-05-18 11:40:00,76.35,76.4,76.27,76.38,58725.0,68.3272,68.3719,68.2556,68.354,58725.0
2017-05-18 11:50:00,76.38,76.43,76.23,76.25,54582.0,68.354,68.3988,68.2198,68.2377,54582.0
2017-05-18 12:00:00,76.24,76.27,76.13,76.2,63132.0,68.2288,68.2556,68.1303,68.193,63132.0
2017-05-18 12:10:00,76.2,76.35,76.19,76.22,40828.0,68.193,68.3272,68.184,68.2109,40828.0
2017-05-18 12:20:00,76.21,76.43,76.21,76.37,31244.0,68.2019,68.3988,68.2019,68.3451,31244.0
2017-05-18 12:30:00,76.36,76.48,76.34,76.34,38011.0,68.3361,68.4435,68.3182,68.3182,38011.0
2017-05-18 12:40:00,76.35,76.37,76.28,76.33,27114.0,68.3272,68.3451,68.2645,68.3093,27114.0
2017-05-18 12:50:00,76.34,76.44,76.24,76.42,29884.0,68.3182,68.4077,68.2288,68.3898,29884.0
2017-05-18 13:00:00,76.43,76.48,76.31,76.32,29617.0,68.3988,68.4435,68.2914,68.3003,29617.0
2017-05-18 13:10:00,76.32,76.43,76.31,76.36,34189.0,68.3003,68.3988,68.2914,68.3361,34189.0
2017-05-18 13:20:00,76.38,76.38,76.27,76.3,32503.0,68.354,68.354,68.2556,68.2824,32503.0
2017-05-18 13:30:00,76.29,76.31,76.23,76.28,37954.0,68.2735,68.2914,68.2198,68.2645,37954.0
2017-05-18 13:40:00,76.28,76.31,76.23,76.26,17936.0,68.2645,68.2914,68.2198,68.2467,17936.0
2017-05-18 13:50:00,76.25,76.39,76.22,76.34,118622.0,68.2377,68.363,68.2109,68.3182,118622.0
2017-05-18 14:00:00,76.36,76.64,76.35,76.62,204571.0,68.3361,68.5867,68.3272,68.5688,204571.0
2017-05-18 14:10:00,76.61,76.62,76.5,76.53,40833.0,68.5599,68.5688,68.4614,68.4883,40833.0
2017-05-18 14:20:00,76.54,76.61,76.5,76.52,43880.0,68.4972,68.5599,68.4614,68.4793,43880.0
2017-05-18 14:30:00,76.54,76.68,76.54,76.59,62906.0,68.4972,68.6225,68.4972,68.542,62906.0
2017-05-18 14:40:00,76.6,76.64,76.57,76.63,41897.0,68.5509,68.5867,68.5241,68.5778,41897.0
2017-05-18 14:50:00,76.64,76.64,76.5,76.52,33835.0,68.5867,68.5867,68.4614,68.4793,33835.0
2017-05-18 15:00:00,76.51,76.54,76.41,76.48,33866.0,68.4704,68.4972,68.3809,68.4435,33866.0
2017-05-18 15:10:00,76.48,76.52,76.4,76.43,33939.0,68.4435,68.4793,68.3719,68.3988,33939.0
2017-05-18 15:20:00,76.44,76.54,76.38,76.52,70075.0,68.4077,68.4972,68.354,68.4793,70075.0
2017-05-18 15:30:00,76.53,76.56,76.43,76.53,70226.0,68.4883,68.5151,68.3988,68.4883,70226.0
2017-05-18 15:40:00,76.53,76.56,76.45,76.53,230988.0,68.4883,68.5151,68.4167,68.4883,230988.0
2017-05-18 15:50:00,76.52,76.59,76.38,76.4,266193.0,68.4793,68.542,68.354,68.3719,266193.0
2017-05-19 09:30:00,76.55,76.61,76.3,76.61,417431.0,68.5062,68.5599,68.2824,68.5599,417431.0
2017-05-19 09:40:00,76.61,76.95,76.55,76.94,118505.0,68.5599,68.8641,68.5062,68.8552,118505.0
2017-05-19 09:50:00,76.94,77.19,76.89,76.9,189314.0,68.8552,69.0789,68.8105,68.8194,189314.0
2017-05-19 10:00:00,76.89,77.08,76.89,76.96,119988.0,68.8105,68.9805,68.8105,68.8731,119988.0
2017-05-19 10:10:00,76.97,77.08,76.92,77.02,37286.0,68.882,68.9805,68.8373,68.9268,37286.0
2017-05-19 10:20:00,77.01,77.12,76.84,76.92,106200.0,68.9178,69.0163,68.7657,68.8373,106200.0
2017-05-19 10:30:00,76.93,76.95,76.73,76.78,63169.0,68.8462,68.8641,68.6673,68.712,63169.0
2017-05-19 10:40:00,76.78,76.89,76.72,76.89,67366.0,68.712,68.8105,68.6583,68.8105,67366.0
2017-05-19 10:50:00,76.89,76.95,76.83,76.93,32659.0,68.8105,68.8641,68.7568,68.8462,32659.0
2017-05-19 11:00:00,76.93,76.98,76.85,76.93,43929.0,68.8462,68.891,68.7747,68.8462,43929.0
2017-05-19 11:10:00,76.93,77.05,76.91,76.99,71001.0,68.8462,68.9536,68.8283,68.8999,71001.0
2017-05-19 11:20:00,77.0,77.04,76.92,77.03,19848.0,68.9089,68.9447,68.8373,68.9357,19848.0
2017-05-19 11:30:00,77.04,77.05,76.91,76.92,32985.0,68.9447,68.9536,68.8283,68.8373,32985.0
2017-05-19 11:40:00,76.94,77.02,76.92,77.01,17398.0,68.8552,68.9268,68.8373,68.9178,17398.0
2017-05-19 11:50:00,77.01,77.07,77.0,77.07,28987.0,68.9178,68.9715,68.9089,68.9715,28987.0
2017-05-19 12:00:00,77.07,77.13,77.05,77.09,33038.0,68.9715,69.0252,68.9536,68.9894,33038.0
2017-05-19 12:10:00,77.09,77.09,77.0,77.02,46864.0,68.9894,68.9894,68.9089,68.9268,46864.0
2017-05-19 12:20:00,77.03,77.12,77.02,77.09,35380.0,68.9357,69.0163,68.9268,68.9894,35380.0
2017-05-19 12:30:00,77.1,77.19,77.08,77.1,40249.0,68.9984,69.0789,68.9805,68.9984,40249.0
2017-05-19 12:40:00,77.1,77.13,77.08,77.13,20755.0,68.9984,69.0252,68.9805,69.0252,20755.0
2017-05-19 12:50:00,77.13,77.16,77.08,77.09,58642.0,69.0252,69.0521,68.9805,68.9894,58642.0
2017-05-19 13:00:00,77.08,77.11,76.99,77.0,33565.0,68.9805,69.0073,68.8999,68.9089,33565.0
2017-05-19 13:10:00,77.01,77.09,77.01,77.06,22972.0,68.9178,68.9894,68.9178,68.9626,22972.0
2017-05-19 13:20:00,77.07,77.13,77.06,77.11,25782.0,68.9715,69.0252,68.9626,69.0073,25782.0
2017-05-19 13:30:00,77.1,77.11,77.04,77.08,22609.0,68.9984,69.0073,68.9447,68.9805,22609.0
2017-05-19 13:40:00,77.08,77.13,77.07,77.11,23028.0,68.9805,69.0252,68.9715,69.0073,23028.0
2017-05-19 13:50:00,77.12,77.21,77.12,77.2,24542.0,69.0163,69.0968,69.0163,69.0879,24542.0
2017-05-19 14:00:00,77.19,77.26,77.19,77.2,36596.0,69.0789,69.1416,69.0789,69.0879,36596.0
2017-05-19 14:10:00,77.2,77.24,77.18,77.22,20727.0,69.0879,69.1237,69.07,69.1058,20727.0
2017-05-19 14:20:00,77.22,77.22,77.18,77.21,24735.0,69.1058,69.1058,69.07,69.0968,24735.0
2017-05-19 14:30:00,77.21,77.3,77.2,77.3,28716.0,69.0968,69.1774,69.0879,69.1774,28716.0
2017-05-19 14:40:00,77.31,77.35,77.29,77.29,35014.0,69.1863,69.2221,69.1684,69.1684,35014.0
2017-05-19 14:50:00,77.29,77.35,77.27,77.3,56446.0,69.1684,69.2221,69.1505,69.1774,56446.0
2017-05-19 15:00:00,77.3,77.31,77.08,77.09,58800.0,69.1774,69.1863,68.9805,68.9894,58800.0
2017-05-19 15:10:00,77.09,77.13,77.02,77.02,68561.0,68.9894,69.0252,68.9268,68.9268,68561.0
2017-05-19 15:20:00,77.03,77.05,76.89,76.91,83088.0,68.9357,68.9536,68.8105,68.8283,83088.0
2017-05-19 15:30:00,76.9,76.92,76.83,76.84,133971.0,68.8194,68.8373,68.7568,68.7657,133971.0
2017-05-19 15:40:00,76.85,76.86,76.78,76.81,107030.0,68.7747,68.7836,68.712,68.7389,107030.0
2017-05-19 15:50:00,76.82,76.86,76.73,76.79,280372.0,68.7478,68.7836,68.6673,68.721,280372.0
2017-05-22 09:30:00,76.95,76.96,76.73,76.8,112746.0,68.8641,68.8731,68.6673,68.7299,112746.0
2017-05-22 09:40:00,76.8,76.89,76.66,76.66,61630.0,68.7299,68.8105,68.6046,68.6046,61630.0
2017-05-22 09:50:00,76.67,76.75,76.62,76.69,50733.0,68.6136,68.6852,68.5688,68.6315,50733.0
2017-05-22 10:00:00,76.68,76.81,76.65,76.7,38171.0,68.6225,68.7389,68.5957,68.6404,38171.0
2017-05-22 10:10:00,76.7,76.7,76.53,76.57,75272.0,68.6404,68.6404,68.4883,68.5241,75272.0
2017-05-22 10:20:00,76.56,76.67,76.56,76.67,106216.0,68.5151,68.6136,68.5151,68.6136,106216.0
2017-05-22 10:30:00,76.68,76.69,76.58,76.69,62003.0,68.6225,68.6315,68.533,68.6315,62003.0
2017-05-22 10:40:00,76.69,76.7,76.53,76.55,63902.0,68.6315,68.6404,68.4883,68.5062,63902.0
2017-05-22 10:50:00,76.54,76.64,76.53,76.62,86159.0,68.4972,68.5867,68.4883,68.5688,86159.0
2017-05-22 11:00:00,76.61,76.66,76.58,76.58,73961.0,68.5599,68.6046,68.533,68.533,73961.0
2017-05-22 11:10:00,76.59,76.73,76.5,76.7,45695.0,68.542,68.6673,68.4614,68.6404,45695.0
2017-05-22 11:20:00,76.7,76.77,76.65,76.77,38994.0,68.6404,68.7031,68.5957,68.7031,38994.0
2017-05-22 11:30:00,76.77,76.83,76.77,76.8,38906.0,68.7031,68.7568,68.7031,68.7299,38906.0
2017-05-22 11:40:00,76.8,76.84,76.77,76.78,30853.0,68.7299,68.7657,68.7031,68.712,30853.0
2017-05-22 11:50:00,76.78,76.84,76.7,76.83,113511.0,68.712,68.7657,68.6404,68.7568,113511.0
2017-05-22 12:00:00,76.83,76.89,76.81,76.89,49539.0,68.7568,68.8105,68.7389,68.8105,49539.0
2017-05-22 12:10:00,76.89,77.07,76.88,77.06,66134.0,68.8105,68.9715,68.8015,68.9626,66134.0
2017-05-22 12:20:00,77.06,77.12,77.04,77.05,51466.0,68.9626,69.0163,68.9447,68.9536,51466.0
2017-05-22 12:30:00,77.04,77.06,76.92,76.95,64441.0,68.9447,68.9626,68.8373,68.8641,64441.0
2017-05-22 12:40:00,76.96,77.0,76.94,76.97,47205.0,68.8731,68.9089,68.8552,68.882,47205.0
2017-05-22 12:50:00,76.98,76.98,76.87,76.89,50086.0,68.891,68.891,68.7926,68.8105,50086.0
2017-05-22 13:00:00,76.89,76.98,76.87,76.98,42937.0,68.8105,68.891,68.7926,68.891,42937.0
2017-05-22 13:10:00,76.99,77.02,76.97,77.0,23390.0,68.8999,68.9268,68.882,68.9089,23390.0
2017-05-22 13:20:00,77.0,77.02,76.96,76.98,37339.0,68.9089,68.9268,68.8731,68.891,37339.0
2017-05-22 13:30:00,76.99,76.99,76.9,76.92,50341.0,68.8999,68.8999,68.8194,68.8373,50341.0
2017-05-22 13:40:00,76.91,76.97,76.91,76.97,36643.0,68.8283,68.882,68.8283,68.882,36643.0
2017-05-22 13:50:00,76.97,77.01,76.93,76.94,29105.0,68.882,68.9178,68.8462,68.8552,29105.0
2017-05-22 14:00:00,76.93,76.97,76.89,76.96,57475.0,68.8462,68.882,68.8105,68.8731,57475.0
2017-05-22 14:10:00,76.96,76.97,76.93,76.94,30325.0,68.8731,68.882,68.8462,68.8552,30325.0
2017-05-22 14:20:00,76.95,76.97,76.93,76.96,23234.0,68.8641,68.882,68.8462,68.8731,23234.0
2017-05-22 14:30:00,76.96,76.98,76.93,76.96,31206.0,68.8731,68.891,68.8462,68.8731,31206.0
2017-05-22 14:40:00,76.96,76.98,76.91,76.98,43091.0,68.8731,68.891,68.8283,68.891,43091.0
2017-05-22 14:50:00,76.97,76.98,76.87,76.9,64965.0,68.882,68.891,68.7926,68.8194,64965.0
2017-05-22 15:00:00,76.9,76.96,76.88,76.95,54534.0,68.8194,68.8731,68.8015,68.8641,54534.0
2017-05-22 15:10:00,76.95,76.97,76.91,76.91,39429.0,68.8641,68.882,68.8283,68.8283,39429.0
2017-05-22 15:20:00,76.91,76.98,76.91,76.96,41612.0,68.8283,68.891,68.8283,68.8731,41612.0
2017-05-22 15:30:00,76.97,77.07,76.96,77.04,99469.0,68.882,68.9715,68.8731,68.9447,99469.0
2017-05-22 15:40:00,77.03,77.1,76.98,76.99,97287.0,68.9357,68.9984,68.891,68.8999,97287.0
2017-05-22 15:50:00,77.0,77.0,76.94,76.97,152083.0,68.9089,68.9089,68.8552,68.882,152083.0
2017-05-23 09:30:00,77.02,77.34,77.0,77.05,84149.0,68.9268,69.2132,68.9089,68.9536,84149.0
2017-05-23 09:40:00,77.05,77.07,76.87,76.88,45502.0,68.9536,68.9715,68.7926,68.8015,45502.0
2017-05-23 09:50:00,76.87,77.01,76.87,76.96,57462.0,68.7926,68.9178,68.7926,68.8731,57462.0
2017-05-23 10:00:00,76.93,76.97,76.84,76.91,30219.0,68.8462,68.882,68.7657,68.8283,30219.0
2017-05-23 10:10:00,76.91,76.94,76.81,76.92,32180.0,68.8283,68.8552,68.7389,68.8373,32180.0
2017-05-23 10:20:00,76.92,77.07,76.92,77.03,32325.0,68.8373,68.9715,68.8373,68.9357,32325.0
2017-05-23 10:30:00,77.03,77.11,77.02,77.06,29962.0,68.9357,69.0073,68.9268,68.9626,29962.0
2017-05-23 10:40:00,77.07,77.1,77.02,77.06,24988.0,68.9715,68.9984,68.9268,68.9626,24988.0
2017-05-23 10:50:00,77.07,77.12,77.05,77.07,38109.0,68.9715,69.0163,68.9536,68.9715,38109.0
2017-05-23 11:00:00,77.08,77.08,77.03,77.07,44704.0,68.9805,68.9805,68.9357,68.9715,44704.0
2017-05-23 11:10:00,77.06,77.08,77.01,77.04,40166.0,68.9626,68.9805,68.9178,68.9447,40166.0
2017-05-23 11:20:00,77.04,77.08,77.02,77.05,55739.0,68.9447,68.9805,68.9268,68.9536,55739.0
2017-05-23 11:30:00,77.04,77.08,76.99,77.08,77444.0,68.9447,68.9805,68.8999,68.9805,77444.0
2017-05-23 11:40:00,77.09,77.18,77.09,77.17,43688.0,68.9894,69.07,68.9894,69.061,43688.0
2017-05-23 11:50:00,77.17,77.2,77.13,77.15,25668.0,69.061,69.0879,69.0252,69.0431,25668.0
2017-05-23 12:00:00,77.15,77.27,77.14,77.26,34902.0,69.0431,69.1505,69.0342,69.1416,34902.0
2017-05-23 12:10:00,77.26,77.26,77.19,77.2,34370.0,69.1416,69.1416,69.0789,69.0879,34370.0
2017-05-23 12:20:00,77.2,77.27,77.11,77.13,37211.0,69.0879,69.1505,69.0073,69.0252,37211.0
2017-05-23 12:30:00,77.12,77.15,77.1,77.13,30636.0,69.0163,69.0431,68.9984,69.0252,30636.0
2017-05-23 12:40:00,77.13,77.14,77.06,77.11,21831.0,69.0252,69.0342,68.9626,69.0073,21831.0
2017-05-23 12:50:00,77.1,77.11,77.06,77.06,20554.0,68.9984,69.0073,68.9626,68.9626,20554.0
2017-05-23 13:00:00,77.07,77.14,77.07,77.12,23717.0,68.9715,69.0342,68.9715,69.0163,23717.0
2017-05-23 13:10:00,77.11,77.16,77.09,77.15,15478.0,69.0073,69.0521,68.9894,69.0431,15478.0
2017-05-23 13:20:00,77.16,77.22,77.16,77.2,29876.0,69.0521,69.1058,69.0521,69.0879,29876.0
2017-05-23 13:30:00,77.2,77.21,77.17,77.19,31145.0,69.0879,69.0968,69.061,69.0789,31145.0
2017-05-23 13:40:00,77.2,77.22,77.18,77.22,32392.0,69.0879,69.1058,69.07,69.1058,32392.0
2017-05-23 13:50:00,77.22,77.25,77.19,77.22,20222.0,69.1058,69.1326,69.0789,69.1058,20222.0
2017-05-23 14:00:00,77.22,77.28,77.22,77.27,17889.0,69.1058,69.1595,69.1058,69.1505,17889.0
2017-05-23 14:10:00,77.28,77.29,77.23,77.24,30807.0,69.1595,69.1684,69.1147,69.1237,30807.0
2017-05-23 14:20:00,77.23,77.32,77.23,77.25,40279.0,69.1147,69.1953,69.1147,69.1326,40279.0
2017-05-23 14:30:00,77.25,77.31,77.23,77.29,73520.0,69.1326,69.1863,69.1147,69.1684,73520.0
2017-05-23 14:40:00,77.28,77.4,77.27,77.38,62092.0,69.1595,69.2669,69.1505,69.249,62092.0
2017-05-23 14:50:00,77.37,77.4,77.34,77.35,40015.0,69.24,69.2669,69.2132,69.2221,40015.0
2017-05-23 15:00:00,77.35,77.42,77.33,77.36,36368.0,69.2221,69.2848,69.2042,69.2311,36368.0
2017-05-23 15:10:00,77.37,77.37,77.23,77.23,117077.0,69.24,69.24,69.1147,69.1147,117077.0
2017-05-23 15:20:00,77.24,77.26,77.21,77.26,39736.0,69.1237,69.1416,69.0968,69.1416,39736.0
2017-05-23 15:30:00,77.26,77.26,77.21,77.26,58311.0,69.1416,69.1416,69.0968,69.1416,58311.0
2017-05-23 15:40:00,77.25,77.25,77.14,77.17,70535.0,69.1326,69.1326,69.0342,69.061,70535.0
2017-05-23 15:50:00,77.17,77.23,77.16,77.21,119689.0,69.061,69.1147,69.0521,69.0968,119689.0
2017-05-24 09:30:00,77.46,77.46,77.23,77.26,63571.0,69.3206,69.3206,69.1147,69.1416,63571.0
2017-05-24 09:40:00,77.26,77.27,77.22,77.23,68629.0,69.1416,69.1505,69.1058,69.1147,68629.0
2017-05-24 09:50:00,77.24,77.3,77.23,77.25,37200.0,69.1237,69.1774,69.1147,69.1326,37200.0
2017-05-24 10:00:00,77.26,77.28,77.14,77.22,40136.0,69.1416,69.1595,69.0342,69.1058,40136.0
2017-05-24 10:10:00,77.21,77.29,77.17,77.27,29129.0,69.0968,69.1684,69.061,69.1505,29129.0
2017-05-24 10:20:00,77.27,77.28,77.22,77.26,41063.0,69.1505,69.1595,69.1058,69.1416,41063.0
2017-05-24 10:30:00,77.27,77.31,77.19,77.24,42029.0,69.1505,69.1863,69.0789,69.1237,42029.0
2017-05-24 10:40:00,77.23,77.24,77.11,77.12,47742.0,69.1147,69.1237,69.0073,69.0163,47742.0
2017-05-24 10:50:00,77.12,77.13,77.02,77.03,48210.0,69.0163,69.0252,68.9268,68.9357,48210.0
2017-05-24 11:00:00,77.03,77.07,77.01,77.01,42997.0,68.9357,68.9715,68.9178,68.9178,42997.0
2017-05-24 11:10:00,77.01,77.02,76.96,77.02,47221.0,68.9178,68.9268,68.8731,68.9268,47221.0
2017-05-24 11:20:00,77.01,77.13,77.01,77.11,38852.0,68.9178,69.0252,68.9178,69.0073,38852.0
2017-05-24 11:30:00,77.11,77.15,77.01,77.03,57919.0,69.0073,69.0431,68.9178,68.9357,57919.0
2017-05-24 11:40:00,77.03,77.12,77.02,77.09,31563.0,68.9357,69.0163,68.9268,68.9894,31563.0
2017-05-24 11:50:00,77.09,77.1,76.98,77.0,47801.0,68.9894,68.9984,68.891,68.9089,47801.0
2017-05-24 12:00:00,76.99,77.02,76.95,76.97,40893.0,68.8999,68.9268,68.8641,68.882,40893.0
2017-05-24 12:10:00,76.97,77.0,76.96,76.99,30150.0,68.882,68.9089,68.8731,68.8999,30150.0
2017-05-24 12:20:00,76.99,77.09,76.98,77.07,32879.0,68.8999,68.9894,68.891,68.9715,32879.0
2017-05-24 12:30:00,77.06,77.1,77.01,77.01,36007.0,68.9626,68.9984,68.9178,68.9178,36007.0
2017-05-24 12:40:00,77.01,77.01,76.93,76.94,32390.0,68.9178,68.9178,68.8462,68.8552,32390.0
2017-05-24 12:50:00,76.94,77.0,76.94,76.96,20268.0,68.8552,68.9089,68.8552,68.8731,20268.0
2017-05-24 13:00:00,76.97,76.99,76.94,76.98,30185.0,68.882,68.8999,68.8552,68.891,30185.0
2017-05-24 13:10:00,76.98,77.02,76.98,77.01,24063.0,68.891,68.9268,68.891,68.9178,24063.0
2017-05-24 13:20:00,77.0,77.03,76.98,77.01,27609.0,68.9089,68.9357,68.891,68.9178,27609.0
2017-05-24 13:30:00,77.02,77.07,77.0,77.04,25075.0,68.9268,68.9715,68.9089,68.9447,25075.0
2017-05-24 13:40:00,77.04,77.09,77.01,77.09,31811.0,68.9447,68.9894,68.9178,68.9894,31811.0
2017-05-24 13:50:00,77.09,77.1,77.04,77.08,31813.0,68.9894,68.9984,68.9447,68.9805,31813.0
2017-05-24 14:00:00,77.09,77.12,76.97,77.05,100134.0,68.9894,69.0163,68.882,68.9536,100134.0
2017-05-24 14:10:00,77.05,77.16,77.02,77.11,41065.0,68.9536,69.0521,68.9268,69.0073,41065.0
2017-05-24 14:20:00,77.11,77.15,77.07,77.11,37998.0,69.0073,69.0431,68.9715,69.0073,37998.0
2017-05-24 14:30:00,77.1,77.13,77.08,77.09,45709.0,68.9984,69.0252,68.9805,68.9894,45709.0
2017-05-24 14:40:00,77.1,77.11,77.04,77.08,30785.0,68.9984,69.0073,68.9447,68.9805,30785.0
2017-05-24 14:50:00,77.08,77.08,77.02,77.04,43610.0,68.9805,68.9805,68.9268,68.9447,43610.0
2017-05-24 15:00:00,77.04,77.07,76.94,76.99,44289.0,68.9447,68.9715,68.8552,68.8999,44289.0
2017-05-24 15:10:00,76.98,77.04,76.98,77.02,35037.0,68.891,68.9447,68.891,68.9268,35037.0
2017-05-24 15:20:00,77.03,77.1,77.02,77.1,48856.0,68.9357,68.9984,68.9268,68.9984,48856.0
2017-05-24 15:30:00,77.1,77.16,77.08,77.1,41173.0,68.9984,69.0521,68.9805,68.9984,41173.0
2017-05-24 15:40:00,77.11,77.19,77.11,77.14,62739.0,69.0073,69.0789,69.0073,69.0342,62739.0
2017-05-24 15:50:00,77.14,77.18,77.1,77.12,130869.0,69.0342,69.07,68.9984,69.0163,130869.0
2017-05-25 09:30:00,77.49,77.6,77.35,77.54,83653.0,69.3474,69.4458,69.2221,69.3921,83653.0
2017-05-25 09:40:00,77.57,77.77,77.55,77.75,61777.0,69.419,69.598,69.4011,69.5801,61777.0
2017-05-25 09:50:00,77.77,77.84,77.72,77.8,50260.0,69.598,69.6606,69.5532,69.6248,50260.0
2017-05-25 10:00:00,77.8,77.8,77.71,77.74,46034.0,69.6248,69.6248,69.5443,69.5711,46034.0
2017-05-25 10:10:00,77.74,77.85,77.73,77.76,40025.0,69.5711,69.6696,69.5622,69.589,40025.0
2017-05-25 10:20:00,77.76,77.89,77.75,77.87,40545.0,69.589,69.7054,69.5801,69.6875,40545.0
2017-05-25 10:30:00,77.87,77.92,77.76,77.82,47660.0,69.6875,69.7322,69.589,69.6427,47660.0
2017-05-25 10:40:00,77.82,77.83,77.75,77.78,28109.0,69.6427,69.6517,69.5801,69.6069,28109.0
2017-05-25 10:50:00,77.79,77.81,77.61,77.61,45193.0,69.6159,69.6338,69.4548,69.4548,45193.0
2017-05-25 11:00:00,77.61,77.71,77.59,77.71,42161.0,69.4548,69.5443,69.4369,69.5443,42161.0
2017-05-25 11:10:00,77.72,77.72,77.6,77.69,42124.0,69.5532,69.5532,69.4458,69.5264,42124.0
2017-05-25 11:20:00,77.69,77.71,77.63,77.64,45403.0,69.5264,69.5443,69.4727,69.4816,45403.0
2017-05-25 11:30:00,77.65,77.71,77.51,77.55,42213.0,69.4906,69.5443,69.3653,69.4011,42213.0
2017-05-25 11:40:00,77.55,77.55,77.44,77.52,39582.0,69.4011,69.4011,69.3027,69.3743,39582.0
2017-05-25 11:50:00,77.52,77.56,77.41,77.44,30868.0,69.3743,69.41,69.2758,69.3027,30868.0
2017-05-25 12:00:00,77.45,77.51,77.4,77.48,40270.0,69.3116,69.3653,69.2669,69.3385,40270.0
2017-05-25 12:10:00,77.48,77.49,77.37,77.46,39388.0,69.3385,69.3474,69.24,69.3206,39388.0
2017-05-25 12:20:00,77.46,77.52,77.33,77.35,73785.0,69.3206,69.3743,69.2042,69.2221,73785.0
2017-05-25 12:30:00,77.35,77.45,77.27,77.41,46525.0,69.2221,69.3116,69.1505,69.2758,46525.0
2017-05-25 12:40:00,77.41,77.45,77.36,77.44,24459.0,69.2758,69.3116,69.2311,69.3027,24459.0
2017-05-25 12:50:00,77.44,77.47,77.38,77.47,33914.0,69.3027,69.3295,69.249,69.3295,33914.0
2017-05-25 13:00:00,77.46,77.49,77.43,77.44,29869.0,69.3206,69.3474,69.2937,69.3027,29869.0
2017-05-25 13:10:00,77.44,77.46,77.39,77.42,27420.0,69.3027,69.3206,69.2579,69.2848,27420.0
2017-05-25 13:20:00,77.42,77.46,77.39,77.45,43965.0,69.2848,69.3206,69.2579,69.3116,43965.0
2017-05-25 13:30:00,77.45,77.46,77.39,77.41,32317.0,69.3116,69.3206,69.2579,69.2758,32317.0
2017-05-25 13:40:00,77.42,77.45,77.36,77.39,33445.0,69.2848,69.3116,69.2311,69.2579,33445.0
2017-05-25 13:50:00,77.39,77.45,77.38,77.44,27521.0,69.2579,69.3116,69.249,69.3027,27521.0
2017-05-25 14:00:00,77.45,77.45,77.28,77.3,65374.0,69.3116,69.3116,69.1595,69.1774,65374.0
2017-05-25 14:10:00,77.31,77.32,77.26,77.29,35990.0,69.1863,69.1953,69.1416,69.1684,35990.0
2017-05-25 14:20:00,77.29,77.34,77.28,77.28,52342.0,69.1684,69.2132,69.1595,69.1595,52342.0
2017-05-25 14:30:00,77.29,77.32,77.26,77.31,52902.0,69.1684,69.1953,69.1416,69.1863,52902.0
2017-05-25 14:40:00,77.31,77.33,77.27,77.28,47290.0,69.1863,69.2042,69.1505,69.1595,47290.0
2017-05-25 14:50:00,77.29,77.35,77.26,77.35,28507.0,69.1684,69.2221,69.1416,69.2221,28507.0
2017-05-25 15:00:00,77.34,77.38,77.27,77.31,56556.0,69.2132,69.249,69.1505,69.1863,56556.0
2017-05-25 15:10:00,77.31,77.36,77.29,77.32,47932.0,69.1863,69.2311,69.1684,69.1953,47932.0
2017-05-25 15:20:00,77.32,77.37,77.26,77.32,46451.0,69.1953,69.24,69.1416,69.1953,46451.0
2017-05-25 15:30:00,77.31,77.36,77.31,77.36,58420.0,69.1863,69.2311,69.1863,69.2311,58420.0
2017-05-25 15:40:00,77.35,77.49,77.33,77.48,136077.0,69.2221,69.3474,69.2042,69.3385,136077.0
2017-05-25 15:50:00,77.48,77.52,77.39,77.43,220747.0,69.3385,69.3743,69.2579,69.2937,220747.0
2017-05-26 09:30:00,77.17,77.19,77.02,77.14,81945.0,69.061,69.0789,68.9268,69.0342,81945.0
2017-05-26 09:40:00,77.13,77.4,77.07,77.38,64178.0,69.0252,69.2669,68.9715,69.249,64178.0
2017-05-26 09:50:00,77.38,77.4,77.25,77.35,48007.0,69.249,69.2669,69.1326,69.2221,48007.0
2017-05-26 10:00:00,77.36,77.38,77.2,77.21,43194.0,69.2311,69.249,69.0879,69.0968,43194.0
2017-05-26 10:10:00,77.21,77.25,77.11,77.16,64459.0,69.0968,69.1326,69.0073,69.0521,64459.0
2017-05-26 10:20:00,77.17,77.25,77.14,77.23,53062.0,69.061,69.1326,69.0342,69.1147,53062.0
2017-05-26 10:30:00,77.23,77.35,77.23,77.34,38294.0,69.1147,69.2221,69.1147,69.2132,38294.0
2017-05-26 10:40:00,77.35,77.39,77.31,77.32,31670.0,69.2221,69.2579,69.1863,69.1953,31670.0
2017-05-26 10:50:00,77.32,77.33,77.25,77.25,29798.0,69.1953,69.2042,69.1326,69.1326,29798.0
2017-05-26 11:00:00,77.25,77.36,77.24,77.36,32322.0,69.1326,69.2311,69.1237,69.2311,32322.0
2017-05-26 11:10:00,77.37,77.39,77.31,77.31,27550.0,69.24,69.2579,69.1863,69.1863,27550.0
2017-05-26 11:20:00,77.32,77.42,77.31,77.42,26409.0,69.1953,69.2848,69.1863,69.2848,26409.0
2017-05-26 11:30:00,77.41,77.42,77.28,77.29,37156.0,69.2758,69.2848,69.1595,69.1684,37156.0
2017-05-26 11:40:00,77.29,77.33,77.23,77.32,38134.0,69.1684,69.2042,69.1147,69.1953,38134.0
2017-05-26 11:50:00,77.32,77.32,77.26,77.27,16226.0,69.1953,69.1953,69.1416,69.1505,16226.0
2017-05-26 12:00:00,77.28,77.43,77.27,77.43,33455.0,69.1595,69.2937,69.1505,69.2937,33455.0
2017-05-26 12:10:00,77.42,77.47,77.38,77.41,27058.0,69.2848,69.3295,69.249,69.2758,27058.0
2017-05-26 12:20:00,77.41,77.48,77.41,77.47,29532.0,69.2758,69.3385,69.2758,69.3295,29532.0
2017-05-26 12:30:00,77.47,77.5,77.44,77.49,24747.0,69.3295,69.3564,69.3027,69.3474,24747.0
2017-05-26 12:40:00,77.49,77.55,77.49,77.51,31688.0,69.3474,69.4011,69.3474,69.3653,31688.0
2017-05-26 12:50:00,77.51,77.52,77.45,77.46,25324.0,69.3653,69.3743,69.3116,69.3206,25324.0
2017-05-26 13:00:00,77.46,77.51,77.42,77.49,20205.0,69.3206,69.3653,69.2848,69.3474,20205.0
2017-05-26 13:10:00,77.5,77.52,77.44,77.44,21044.0,69.3564,69.3743,69.3027,69.3027,21044.0
2017-05-26 13:20:00,77.44,77.47,77.44,77.46,17799.0,69.3027,69.3295,69.3027,69.3206,17799.0
2017-05-26 13:30:00,77.47,77.52,77.46,77.51,19927.0,69.3295,69.3743,69.3206,69.3653,19927.0
2017-05-26 13:40:00,77.52,77.6,77.5,77.53,76350.0,69.3743,69.4458,69.3564,69.3832,76350.0
2017-05-26 13:50:00,77.54,77.56,77.52,77.54,21341.0,69.3921,69.41,69.3743,69.3921,21341.0
2017-05-26 14:00:00,77.55,77.55,77.51,77.55,27347.0,69.4011,69.4011,69.3653,69.4011,27347.0
2017-05-26 14:10:00,77.54,77.58,77.54,77.55,29839.0,69.3921,69.4279,69.3921,69.4011,29839.0
2017-05-26 14:20:00,77.54,77.6,77.53,77.54,37912.0,69.3921,69.4458,69.3832,69.3921,37912.0
2017-05-26 14:30:00,77.54,77.55,77.5,77.52,23219.0,69.3921,69.4011,69.3564,69.3743,23219.0
2017-05-26 14:40:00,77.51,77.51,77.46,77.5,36893.0,69.3653,69.3653,69.3206,69.3564,36893.0
2017-05-26 14:50:00,77.49,77.5,77.45,77.45,34713.0,69.3474,69.3564,69.3116,69.3116,34713.0
2017-05-26 15:00:00,77.46,77.52,77.42,77.43,26154.0,69.3206,69.3743,69.2848,69.2937,26154.0
2017-05-26 15:10:00,77.43,77.5,77.42,77.47,21148.0,69.2937,69.3564,69.2848,69.3295,21148.0
2017-05-26 15:20:00,77.47,77.48,77.45,77.47,25931.0,69.3295,69.3385,69.3116,69.3295,25931.0
2017-05-26 15:30:00,77.47,77.48,77.44,77.46,44061.0,69.3295,69.3385,69.3027,69.3206,44061.0
2017-05-26 15:40:00,77.45,77.47,77.42,77.47,62555.0,69.3116,69.3295,69.2848,69.3295,62555.0
2017-05-26 15:50:00,77.46,77.48,77.41,77.44,117760.0,69.3206,69.3385,69.2758,69.3027,117760.0
2017-05-30 09:30:00,77.24,77.33,77.11,77.27,81212.0,69.1237,69.2042,69.0073,69.1505,81212.0
2017-05-30 09:40:00,77.28,77.42,77.22,77.3,47187.0,69.1595,69.2848,69.1058,69.1774,47187.0
2017-05-30 09:50:00,77.31,77.35,77.17,77.23,43677.0,69.1863,69.2221,69.061,69.1147,43677.0
2017-05-30 10:00:00,77.23,77.27,77.05,77.08,47537.0,69.1147,69.1505,68.9536,68.9805,47537.0
2017-05-30 10:10:00,77.08,77.12,76.98,77.1,35115.0,68.9805,69.0163,68.891,68.9984,35115.0
2017-05-30 10:20:00,77.1,77.15,77.06,77.08,28447.0,68.9984,69.0431,68.9626,68.9805,28447.0
2017-05-30 10:30:00,77.06,77.18,77.03,77.18,58979.0,68.9626,69.07,68.9357,69.07,58979.0
2017-05-30 10:40:00,77.19,77.23,77.07,77.09,30927.0,69.0789,69.1147,68.9715,68.9894,30927.0
2017-05-30 10:50:00,77.09,77.14,77.05,77.05,29864.0,68.9894,69.0342,68.9536,68.9536,29864.0
2017-05-30 11:00:00,77.04,77.17,77.04,77.07,30419.0,68.9447,69.061,68.9447,68.9715,30419.0
2017-05-30 11:10:00,77.06,77.09,77.04,77.09,27209.0,68.9626,68.9894,68.9447,68.9894,27209.0
2017-05-30 11:20:00,77.09,77.13,77.04,77.06,50830.0,68.9894,69.0252,68.9447,68.9626,50830.0
2017-05-30 11:30:00,77.07,77.15,77.06,77.13,29265.0,68.9715,69.0431,68.9626,69.0252,29265.0
2017-05-30 11:40:00,77.13,77.18,77.07,77.17,37156.0,69.0252,69.07,68.9715,69.061,37156.0
2017-05-30 11:50:00,77.18,77.23,77.18,77.22,30547.0,69.07,69.1147,69.07,69.1058,30547.0
2017-05-30 12:00:00,77.23,77.3,77.18,77.22,23490.0,69.1147,69.1774,69.07,69.1058,23490.0
2017-05-30 12:10:00,77.23,77.25,77.2,77.22,17487.0,69.1147,69.1326,69.0879,69.1058,17487.0
2017-05-30 12:20:00,77.21,77.27,77.21,77.27,15955.0,69.0968,69.1505,69.0968,69.1505,15955.0
2017-05-30 12:30:00,77.27,77.31,77.26,77.29,16812.0,69.1505,69.1863,69.1416,69.1684,16812.0
2017-05-30 12:40:00,77.28,77.31,77.25,77.25,26228.0,69.1595,69.1863,69.1326,69.1326,26228.0
2017-05-30 12:50:00,77.25,77.27,77.18,77.21,14592.0,69.1326,69.1505,69.07,69.0968,14592.0
2017-05-30 13:00:00,77.2,77.23,77.2,77.2,17951.0,69.0879,69.1147,69.0879,69.0879,17951.0
2017-05-30 13:10:00,77.2,77.23,77.16,77.17,22814.0,69.0879,69.1147,69.0521,69.061,22814.0
2017-05-30 13:20:00,77.16,77.18,77.11,77.15,21608.0,69.0521,69.07,69.0073,69.0431,21608.0
2017-05-30 13:30:00,77.14,77.23,77.13,77.22,19692.0,69.0342,69.1147,69.0252,69.1058,19692.0
2017-05-30 13:40:00,77.23,77.25,77.2,77.22,23824.0,69.1147,69.1326,69.0879,69.1058,23824.0
2017-05-30 13:50:00,77.22,77.23,77.15,77.16,23945.0,69.1058,69.1147,69.0431,69.0521,23945.0
2017-05-30 14:00:00,77.14,77.15,77.11,77.13,22349.0,69.0342,69.0431,69.0073,69.0252,22349.0
2017-05-30 14:10:00,77.13,77.14,77.09,77.11,29519.0,69.0252,69.0342,68.9894,69.0073,29519.0
2017-05-30 14:20:00,77.11,77.12,77.08,77.08,25182.0,69.0073,69.0163,68.9805,68.9805,25182.0
2017-05-30 14:30:00,77.08,77.09,77.01,77.05,40475.0,68.9805,68.9894,68.9178,68.9536,40475.0
2017-05-30 14:40:00,77.04,77.05,77.01,77.03,27109.0,68.9447,68.9536,68.9178,68.9357,27109.0
2017-05-30 14:50:00,77.04,77.08,77.03,77.08,25314.0,68.9447,68.9805,68.9357,68.9805,25314.0
2017-05-30 15:00:00,77.08,77.17,77.07,77.1,38893.0,68.9805,69.061,68.9715,68.9984,38893.0
2017-05-30 15:10:00,77.11,77.18,77.09,77.15,60428.0,69.0073,69.07,68.9894,69.0431,60428.0
2017-05-30 15:20:00,77.15,77.15,77.09,77.1,25911.0,69.0431,69.0431,68.9894,68.9984,25911.0
2017-05-30 15:30:00,77.11,77.14,77.06,77.06,68976.0,69.0073,69.0342,68.9626,68.9626,68976.0
2017-05-30 15:40:00,77.06,77.18,77.06,77.16,138431.0,68.9626,69.07,68.9626,69.0521,138431.0
2017-05-30 15:50:00,77.16,77.16,77.07,77.1,169913.0,69.0521,69.0521,68.9715,68.9984,169913.0
2017-05-31 09:30:00,77.09,77.11,76.73,76.8,89115.0,68.9894,69.0073,68.6673,68.7299,89115.0
2017-05-31 09:40:00,76.76,76.81,76.46,76.47,73018.0,68.6941,68.7389,68.4256,68.4346,73018.0
2017-05-31 09:50:00,76.49,76.54,76.23,76.32,81684.0,68.4525,68.4972,68.2198,68.3003,81684.0
2017-05-31 10:00:00,76.32,76.33,75.98,76.06,75608.0,68.3003,68.3093,67.9961,68.0677,75608.0
2017-05-31 10:10:00,76.05,76.23,76.01,76.15,60855.0,68.0587,68.2198,68.0229,68.1482,60855.0
2017-05-31 10:20:00,76.16,76.4,76.13,76.4,99526.0,68.1572,68.3719,68.1303,68.3719,99526.0
2017-05-31 10:30:00,76.4,76.53,76.3,76.37,46216.0,68.3719,68.4883,68.2824,68.3451,46216.0
2017-05-31 10:40:00,76.37,76.55,76.34,76.53,40735.0,68.3451,68.5062,68.3182,68.4883,40735.0
2017-05-31 10:50:00,76.53,76.68,76.49,76.66,38010.0,68.4883,68.6225,68.4525,68.6046,38010.0
2017-05-31 11:00:00,76.67,76.7,76.58,76.6,28846.0,68.6136,68.6404,68.533,68.5509,28846.0
2017-05-31 11:10:00,76.6,76.61,76.46,76.55,29560.0,68.5509,68.5599,68.4256,68.5062,29560.0
2017-05-31 11:20:00,76.56,76.68,76.56,76.59,46546.0,68.5151,68.6225,68.5151,68.542,46546.0
2017-05-31 11:30:00,76.59,76.62,76.51,76.55,57678.0,68.542,68.5688,68.4704,68.5062,57678.0
2017-05-31 11:40:00,76.56,76.66,76.55,76.66,33035.0,68.5151,68.6046,68.5062,68.6046,33035.0
2017-05-31 11:50:00,76.66,76.66,76.56,76.6,39524.0,68.6046,68.6046,68.5151,68.5509,39524.0
2017-05-31 12:00:00,76.61,76.78,76.6,76.77,34881.0,68.5599,68.712,68.5509,68.7031,34881.0
2017-05-31 12:10:00,76.77,76.78,76.69,76.74,51119.0,68.7031,68.712,68.6315,68.6762,51119.0
2017-05-31 12:20:00,76.74,76.77,76.69,76.73,27606.0,68.6762,68.7031,68.6315,68.6673,27606.0
2017-05-31 12:30:00,76.72,76.78,76.7,76.78,21743.0,68.6583,68.712,68.6404,68.712,21743.0
2017-05-31 12:40:00,76.79,76.81,76.66,76.69,46489.0,68.721,68.7389,68.6046,68.6315,46489.0
2017-05-31 12:50:00,76.69,76.71,76.66,76.69,22131.0,68.6315,68.6494,68.6046,68.6315,22131.0
2017-05-31 13:00:00,76.69,76.73,76.68,76.73,24453.0,68.6315,68.6673,68.6225,68.6673,24453.0
2017-05-31 13:10:00,76.73,76.83,76.7,76.7,41483.0,68.6673,68.7568,68.6404,68.6404,41483.0
2017-05-31 13:20:00,76.72,76.74,76.68,76.69,21830.0,68.6583,68.6762,68.6225,68.6315,21830.0
2017-05-31 13:30:00,76.68,76.76,76.68,76.71,25943.0,68.6225,68.6941,68.6225,68.6494,25943.0
2017-05-31 13:40:00,76.7,76.71,76.6,76.62,20695.0,68.6404,68.6494,68.5509,68.5688,20695.0
2017-05-31 13:50:00,76.63,76.68,76.61,76.63,23505.0,68.5778,68.6225,68.5599,68.5778,23505.0
2017-05-31 14:00:00,76.63,76.65,76.55,76.56,35333.0,68.5778,68.5957,68.5062,68.5151,35333.0
2017-05-31 14:10:00,76.57,76.65,76.51,76.62,30776.0,68.5241,68.5957,68.4704,68.5688,30776.0
2017-05-31 14:20:00,76.63,76.67,76.6,76.62,24289.0,68.5778,68.6136,68.5509,68.5688,24289.0
2017-05-31 14:30:00,76.61,76.67,76.58,76.67,37069.0,68.5599,68.6136,68.533,68.6136,37069.0
2017-05-31 14:40:00,76.66,76.66,76.56,76.6,31947.0,68.6046,68.6046,68.5151,68.5509,31947.0
2017-05-31 14:50:00,76.59,76.6,76.48,76.48,30138.0,68.542,68.5509,68.4435,68.4435,30138.0
2017-05-31 15:00:00,76.49,76.6,76.48,76.56,46928.0,68.4525,68.5509,68.4435,68.5151,46928.0
2017-05-31 15:10:00,76.56,76.78,76.55,76.78,54850.0,68.5151,68.712,68.5062,68.712,54850.0
2017-05-31 15:20:00,76.78,76.88,76.76,76.84,66837.0,68.712,68.8015,68.6941,68.7657,66837.0
2017-05-31 15:30:00,76.84,76.85,76.79,76.81,63646.0,68.7657,68.7747,68.721,68.7389,63646.0
2017-05-31 15:40:00,76.81,76.98,76.81,76.94,137181.0,68.7389,68.891,68.7389,68.8552,137181.0
2017-05-31 15:50:00,76.94,77.0,76.9,76.94,234720.0,68.8552,68.9089,68.8194,68.8552,234720.0
2017-06-01 09:30:00,77.23,77.55,76.95,77.22,129790.0,69.1147,69.4011,68.8641,69.1058,129790.0
2017-06-01 09:40:00,77.2,77.54,77.11,77.54,76981.0,69.0879,69.3921,69.0073,69.3921,76981.0
2017-06-01 09:50:00,77.54,77.74,77.49,77.62,111237.0,69.3921,69.5711,69.3474,69.4637,111237.0
2017-06-01 10:00:00,77.66,77.78,77.58,77.7,92470.0,69.4995,69.6069,69.4279,69.5353,92470.0
2017-06-01 10:10:00,77.7,77.9,77.68,77.89,83649.0,69.5353,69.7143,69.5174,69.7054,83649.0
2017-06-01 10:20:00,77.89,78.0,77.86,77.96,68587.0,69.7054,69.8038,69.6785,69.768,68587.0
2017-06-01 10:30:00,77.95,77.95,77.64,77.64,74498.0,69.7591,69.7591,69.4816,69.4816,74498.0
2017-06-01 10:40:00,77.64,77.66,77.49,77.5,82310.0,69.4816,69.4995,69.3474,69.3564,82310.0
2017-06-01 10:50:00,77.49,77.51,77.4,77.43,80624.0,69.3474,69.3653,69.2669,69.2937,80624.0
2017-06-01 11:00:00,77.41,77.5,77.33,77.45,67838.0,69.2758,69.3564,69.2042,69.3116,67838.0
2017-06-01 11:10:00,77.46,77.51,77.41,77.45,34387.0,69.3206,69.3653,69.2758,69.3116,34387.0
2017-06-01 11:20:00,77.46,77.52,77.42,77.45,26001.0,69.3206,69.3743,69.2848,69.3116,26001.0
2017-06-01 11:30:00,77.44,77.5,77.42,77.5,32010.0,69.3027,69.3564,69.2848,69.3564,32010.0
2017-06-01 11:40:00,77.49,77.53,77.47,77.51,26505.0,69.3474,69.3832,69.3295,69.3653,26505.0
2017-06-01 11:50:00,77.51,77.64,77.5,77.59,22568.0,69.3653,69.4816,69.3564,69.4369,22568.0
2017-06-01 12:00:00,77.59,77.72,77.59,77.7,46212.0,69.4369,69.5532,69.4369,69.5353,46212.0
2017-06-01 12:10:00,77.7,77.82,77.69,77.81,55359.0,69.5353,69.6427,69.5264,69.6338,55359.0
2017-06-01 12:20:00,77.81,77.85,77.76,77.84,64624.0,69.6338,69.6696,69.589,69.6606,64624.0
2017-06-01 12:30:00,77.84,77.94,77.83,77.92,87006.0,69.6606,69.7501,69.6517,69.7322,87006.0
2017-06-01 12:40:00,77.93,78.07,77.92,78.07,57120.0,69.7412,69.8665,69.7322,69.8665,57120.0
2017-06-01 12:50:00,78.06,78.09,78.05,78.05,43583.0,69.8575,69.8844,69.8486,69.8486,43583.0
2017-06-01 13:00:00,78.06,78.24,78.05,78.21,163786.0,69.8575,70.0186,69.8486,69.9917,163786.0
2017-06-01 13:10:00,78.21,78.3,78.16,78.27,73703.0,69.9917,70.0723,69.947,70.0454,73703.0
2017-06-01 13:20:00,78.27,78.38,78.26,78.36,64815.0,70.0454,70.1439,70.0365,70.126,64815.0
2017-06-01 13:30:00,78.37,78.38,78.28,78.28,64817.0,70.1349,70.1439,70.0544,70.0544,64817.0
2017-06-01 13:40:00,78.27,78.29,78.21,78.23,62317.0,70.0454,70.0633,69.9917,70.0096,62317.0
2017-06-01 13:50:00,78.23,78.24,78.19,78.19,54373.0,70.0096,70.0186,69.9738,69.9738,54373.0
2017-06-01 14:00:00,78.18,78.2,78.11,78.15,56203.0,69.9649,69.9828,69.9023,69.9381,56203.0
2017-06-01 14:10:00,78.15,78.19,78.1,78.13,24380.0,69.9381,69.9738,69.8933,69.9202,24380.0
2017-06-01 14:20:00,78.13,78.19,78.12,78.17,49224.0,69.9202,69.9738,69.9112,69.9559,49224.0
2017-06-01 14:30:00,78.17,78.18,78.08,78.12,79382.0,69.9559,69.9649,69.8754,69.9112,79382.0
2017-06-01 14:40:00,78.12,78.22,78.11,78.22,61381.0,69.9112,70.0007,69.9023,70.0007,61381.0
2017-06-01 14:50:00,78.22,78.23,78.09,78.09,44688.0,70.0007,70.0096,69.8844,69.8844,44688.0
2017-06-01 15:00:00,78.09,78.1,77.99,78.0,49446.0,69.8844,69.8933,69.7949,69.8038,49446.0
2017-06-01 15:10:00,78.0,78.03,77.93,78.0,113034.0,69.8038,69.8307,69.7412,69.8038,113034.0
2017-06-01 15:20:00,78.01,78.01,77.95,77.98,46765.0,69.8128,69.8128,69.7591,69.7859,46765.0
2017-06-01 15:30:00,77.98,78.06,77.95,78.05,76943.0,69.7859,69.8575,69.7591,69.8486,76943.0
2017-06-01 15:40:00,78.05,78.18,78.0,78.15,137830.0,69.8486,69.9649,69.8038,69.9381,137830.0
2017-06-01 15:50:00,78.15,78.28,78.15,78.27,282636.0,69.9381,70.0544,69.9381,70.0454,282636.0
2017-06-02 09:30:00,77.77,78.27,77.77,78.09,78450.0,69.598,70.0454,69.598,69.8844,78450.0
2017-06-02 09:40:00,78.1,78.1,77.9,78.02,55024.0,69.8933,69.8933,69.7143,69.8217,55024.0
2017-06-02 09:50:00,78.03,78.14,77.94,78.08,43437.0,69.8307,69.9291,69.7501,69.8754,43437.0
2017-06-02 10:00:00,78.07,78.24,78.05,78.16,46602.0,69.8665,70.0186,69.8486,69.947,46602.0
2017-06-02 10:10:00,78.16,78.19,77.98,77.98,57440.0,69.947,69.9738,69.7859,69.7859,57440.0
2017-06-02 10:20:00,77.99,78.1,77.97,78.05,37340.0,69.7949,69.8933,69.777,69.8486,37340.0
2017-06-02 10:30:00,78.05,78.19,78.02,78.19,23626.0,69.8486,69.9738,69.8217,69.9738,23626.0
2017-06-02 10:40:00,78.19,78.24,78.15,78.18,25769.0,69.9738,70.0186,69.9381,69.9649,25769.0
2017-06-02 10:50:00,78.19,78.31,78.17,78.23,34054.0,69.9738,70.0812,69.9559,70.0096,34054.0
2017-06-02 11:00:00,78.22,78.29,78.19,78.22,29439.0,70.0007,70.0633,69.9738,70.0007,29439.0
2017-06-02 11:10:00,78.2,78.23,78.18,78.21,21722.0,69.9828,70.0096,69.9649,69.9917,21722.0
2017-06-02 11:20:00,78.21,78.3,78.21,78.26,33709.0,69.9917,70.0723,69.9917,70.0365,33709.0
2017-06-02 11:30:00,78.27,78.38,78.27,78.38,46741.0,70.0454,70.1439,70.0454,70.1439,46741.0
2017-06-02 11:40:00,78.39,78.52,78.38,78.48,34111.0,70.1528,70.2692,70.1439,70.2334,34111.0
2017-06-02 11:50:00,78.48,78.63,78.46,78.61,50015.0,70.2334,70.3676,70.2155,70.3497,50015.0
2017-06-02 12:00:00,78.61,78.61,78.43,78.45,35323.0,70.3497,70.3497,70.1886,70.2065,35323.0
2017-06-02 12:10:00,78.43,78.52,78.41,78.5,85357.0,70.1886,70.2692,70.1707,70.2513,85357.0
2017-06-02 12:20:00,78.5,78.53,78.45,78.51,23892.0,70.2513,70.2781,70.2065,70.2602,23892.0
2017-06-02 12:30:00,78.51,78.51,78.4,78.42,41715.0,70.2602,70.2602,70.1618,70.1797,41715.0
2017-06-02 12:40:00,78.43,78.62,78.42,78.48,130853.0,70.1886,70.3587,70.1797,70.2334,130853.0
2017-06-02 12:50:00,78.49,78.52,78.47,78.49,41455.0,70.2423,70.2692,70.2244,70.2423,41455.0
2017-06-02 13:00:00,78.49,78.5,78.44,78.47,34830.0,70.2423,70.2513,70.1976,70.2244,34830.0
2017-06-02 13:10:00,78.46,78.52,78.45,78.47,35066.0,70.2155,70.2692,70.2065,70.2244,35066.0
2017-06-02 13:20:00,78.47,78.48,78.42,78.46,36441.0,70.2244,70.2334,70.1797,70.2155,36441.0
2017-06-02 13:30:00,78.46,78.59,78.45,78.58,39733.0,70.2155,70.3318,70.2065,70.3229,39733.0
2017-06-02 13:40:00,78.57,78.62,78.56,78.58,54841.0,70.3139,70.3587,70.305,70.3229,54841.0
2017-06-02 13:50:00,78.57,78.61,78.57,78.6,28399.0,70.3139,70.3497,70.3139,70.3408,28399.0
2017-06-02 14:00:00,78.59,78.61,78.57,78.59,38899.0,70.3318,70.3497,70.3139,70.3318,38899.0
2017-06-02 14:10:00,78.6,78.66,78.59,78.62,43352.0,70.3408,70.3945,70.3318,70.3587,43352.0
2017-06-02 14:20:00,78.61,78.62,78.53,78.57,78506.0,70.3497,70.3587,70.2781,70.3139,78506.0
2017-06-02 14:30:00,78.57,78.61,78.55,78.56,60049.0,70.3139,70.3497,70.296,70.305,60049.0
2017-06-02 14:40:00,78.56,78.66,78.52,78.63,119800.0,70.305,70.3945,70.2692,70.3676,119800.0
2017-06-02 14:50:00,78.63,78.73,78.62,78.72,42596.0,70.3676,70.4571,70.3587,70.4482,42596.0
2017-06-02 15:00:00,78.71,78.74,78.64,78.65,52590.0,70.4392,70.4661,70.3766,70.3855,52590.0
2017-06-02 15:10:00,78.65,78.7,78.61,78.62,77122.0,70.3855,70.4303,70.3497,70.3587,77122.0
2017-06-02 15:20:00,78.62,78.63,78.54,78.54,66335.0,70.3587,70.3676,70.2871,70.2871,66335.0
2017-06-02 15:30:00,78.54,78.59,78.51,78.51,80869.0,70.2871,70.3318,70.2602,70.2602,80869.0
2017-06-02 15:40:00,78.52,78.52,78.41,78.42,129768.0,70.2692,70.2692,70.1707,70.1797,129768.0
2017-06-02 15:50:00,78.42,78.54,78.39,78.48,557766.0,70.1797,70.2871,70.1528,70.2334,557766.0
2017-06-05 09:30:00,78.75,78.84,78.63,78.77,111777.0,70.475,70.5555,70.3676,70.4929,111777.0
2017-06-05 09:40:00,78.76,78.77,78.61,78.74,46916.0,70.484,70.4929,70.3497,70.4661,46916.0
2017-06-05 09:50:00,78.76,78.95,78.75,78.9,41549.0,70.484,70.654,70.475,70.6092,41549.0
2017-06-05 10:00:00,78.9,78.93,78.8,78.92,44469.0,70.6092,70.6361,70.5197,70.6271,44469.0
2017-06-05 10:10:00,78.92,79.0,78.91,78.97,36382.0,70.6271,70.6987,70.6182,70.6719,36382.0
2017-06-05 10:20:00,78.98,78.99,78.88,78.9,45574.0,70.6808,70.6898,70.5913,70.6092,45574.0
2017-06-05 10:30:00,78.91,79.03,78.88,79.0,69119.0,70.6182,70.7256,70.5913,70.6987,69119.0
2017-06-05 10:40:00,78.99,79.17,78.98,79.15,61605.0,70.6898,70.8509,70.6808,70.833,61605.0
2017-06-05 10:50:00,79.15,79.15,79.03,79.12,40783.0,70.833,70.833,70.7256,70.8061,40783.0
2017-06-05 11:00:00,79.11,79.12,79.02,79.08,46079.0,70.7972,70.8061,70.7166,70.7703,46079.0
2017-06-05 11:10:00,79.08,79.19,79.08,79.17,44456.0,70.7703,70.8688,70.7703,70.8509,44456.0
2017-06-05 11:20:00,79.17,79.2,79.06,79.07,53912.0,70.8509,70.8777,70.7524,70.7614,53912.0
2017-06-05 11:30:00,79.08,79.11,78.95,78.95,43016.0,70.7703,70.7972,70.654,70.654,43016.0
2017-06-05 11:40:00,78.96,79.0,78.86,78.87,39492.0,70.6629,70.6987,70.5734,70.5824,39492.0
2017-06-05 11:50:00,78.87,79.04,78.87,79.04,36346.0,70.5824,70.7345,70.5824,70.7345,36346.0
2017-06-05 12:00:00,79.04,79.11,79.02,79.05,30449.0,70.7345,70.7972,70.7166,70.7435,30449.0
2017-06-05 12:10:00,79.05,79.07,79.0,79.01,34594.0,70.7435,70.7614,70.6987,70.7077,34594.0
2017-06-05 12:20:00,79.01,79.13,79.01,79.11,43543.0,70.7077,70.8151,70.7077,70.7972,43543.0
2017-06-05 12:30:00,79.12,79.12,79.01,79.06,42308.0,70.8061,70.8061,70.7077,70.7524,42308.0
2017-06-05 12:40:00,79.05,79.12,79.01,79.09,30389.0,70.7435,70.8061,70.7077,70.7793,30389.0
2017-06-05 12:50:00,79.09,79.17,79.09,79.17,41281.0,70.7793,70.8509,70.7793,70.8509,41281.0
2017-06-05 13:00:00,79.17,79.2,79.15,79.17,34299.0,70.8509,70.8777,70.833,70.8509,34299.0
2017-06-05 13:10:00,79.17,79.2,79.11,79.18,28710.0,70.8509,70.8777,70.7972,70.8598,28710.0
2017-06-05 13:20:00,79.17,79.17,79.14,79.17,32641.0,70.8509,70.8509,70.824,70.8509,32641.0
2017-06-05 13:30:00,79.16,79.18,79.11,79.16,49320.0,70.8419,70.8598,70.7972,70.8419,49320.0
2017-06-05 13:40:00,79.16,79.2,79.11,79.11,36513.0,70.8419,70.8777,70.7972,70.7972,36513.0
2017-06-05 13:50:00,79.11,79.15,79.06,79.07,69692.0,70.7972,70.833,70.7524,70.7614,69692.0
2017-06-05 14:00:00,79.07,79.13,79.07,79.1,54348.0,70.7614,70.8151,70.7614,70.7882,54348.0
2017-06-05 14:10:00,79.09,79.11,78.99,79.04,54971.0,70.7793,70.7972,70.6898,70.7345,54971.0
2017-06-05 14:20:00,79.04,79.11,79.01,79.02,36690.0,70.7345,70.7972,70.7077,70.7166,36690.0
2017-06-05 14:30:00,79.01,79.13,79.0,79.13,45208.0,70.7077,70.8151,70.6987,70.8151,45208.0
2017-06-05 14:40:00,79.12,79.13,79.05,79.12,35225.0,70.8061,70.8151,70.7435,70.8061,35225.0
2017-06-05 14:50:00,79.12,79.14,79.06,79.06,44336.0,70.8061,70.824,70.7524,70.7524,44336.0
2017-06-05 15:00:00,79.06,79.1,79.03,79.03,67241.0,70.7524,70.7882,70.7256,70.7256,67241.0
2017-06-05 15:10:00,79.03,79.07,78.96,78.99,68994.0,70.7256,70.7614,70.6629,70.6898,68994.0
2017-06-05 15:20:00,78.99,79.01,78.94,78.99,71271.0,70.6898,70.7077,70.645,70.6898,71271.0
2017-06-05 15:30:00,78.98,79.0,78.96,78.96,71705.0,70.6808,70.6987,70.6629,70.6629,71705.0
2017-06-05 15:40:00,78.97,79.02,78.94,78.97,208725.0,70.6719,70.7166,70.645,70.6719,208725.0
2017-06-05 15:50:00,78.97,79.0,78.93,78.97,231872.0,70.6719,70.6987,70.6361,70.6719,231872.0
2017-06-06 09:30:00,78.46,78.68,78.38,78.44,110419.0,70.2155,70.4124,70.1439,70.1976,110419.0
2017-06-06 09:40:00,78.41,78.52,78.29,78.52,67088.0,70.1707,70.2692,70.0633,70.2692,67088.0
2017-06-06 09:50:00,78.54,78.6,78.48,78.54,64126.0,70.2871,70.3408,70.2334,70.2871,64126.0
2017-06-06 10:00:00,78.54,78.57,78.42,78.44,53500.0,70.2871,70.3139,70.1797,70.1976,53500.0
2017-06-06 10:10:00,78.45,78.68,78.45,78.58,59860.0,70.2065,70.4124,70.2065,70.3229,59860.0
2017-06-06 10:20:00,78.59,78.61,78.5,78.53,41908.0,70.3318,70.3497,70.2513,70.2781,41908.0
2017-06-06 10:30:00,78.53,78.53,78.34,78.37,44692.0,70.2781,70.2781,70.1081,70.1349,44692.0
2017-06-06 10:40:00,78.37,78.5,78.36,78.49,32709.0,70.1349,70.2513,70.126,70.2423,32709.0
2017-06-06 10:50:00,78.49,78.54,78.42,78.51,77135.0,70.2423,70.2871,70.1797,70.2602,77135.0
2017-06-06 11:00:00,78.52,78.54,78.38,78.45,76315.0,70.2692,70.2871,70.1439,70.2065,76315.0
2017-06-06 11:10:00,78.45,78.52,78.44,78.52,81257.0,70.2065,70.2692,70.1976,70.2692,81257.0
2017-06-06 11:20:00,78.52,78.53,78.43,78.43,108623.0,70.2692,70.2781,70.1886,70.1886,108623.0
2017-06-06 11:30:00,78.42,78.58,78.39,78.56,50943.0,70.1797,70.3229,70.1528,70.305,50943.0
2017-06-06 11:40:00,78.57,78.65,78.57,78.59,33269.0,70.3139,70.3855,70.3139,70.3318,33269.0
2017-06-06 11:50:00,78.59,78.59,78.54,78.55,40255.0,70.3318,70.3318,70.2871,70.296,40255.0
2017-06-06 12:00:00,78.56,78.68,78.56,78.64,51680.0,70.305,70.4124,70.305,70.3766,51680.0
2017-06-06 12:10:00,78.65,78.66,78.55,78.57,56116.0,70.3855,70.3945,70.296,70.3139,56116.0
2017-06-06 12:20:00,78.57,78.57,78.51,78.54,32598.0,70.3139,70.3139,70.2602,70.2871,32598.0
2017-06-06 12:30:00,78.55,78.6,78.54,78.55,37812.0,70.296,70.3408,70.2871,70.296,37812.0
2017-06-06 12:40:00,78.55,78.58,78.51,78.56,26660.0,70.296,70.3229,70.2602,70.305,26660.0
2017-06-06 12:50:00,78.55,78.58,78.52,78.53,37654.0,70.296,70.3229,70.2692,70.2781,37654.0
2017-06-06 13:00:00,78.54,78.54,78.5,78.53,26412.0,70.2871,70.2871,70.2513,70.2781,26412.0
2017-06-06 13:10:00,78.53,78.54,78.45,78.49,28048.0,70.2781,70.2871,70.2065,70.2423,28048.0
2017-06-06 13:20:00,78.49,78.55,78.49,78.52,29272.0,70.2423,70.296,70.2423,70.2692,29272.0
2017-06-06 13:30:00,78.52,78.53,78.48,78.53,28492.0,70.2692,70.2781,70.2334,70.2781,28492.0
2017-06-06 13:40:00,78.53,78.6,78.53,78.6,25635.0,70.2781,70.3408,70.2781,70.3408,25635.0
2017-06-06 13:50:00,78.59,78.6,78.53,78.57,50553.0,70.3318,70.3408,70.2781,70.3139,50553.0
2017-06-06 14:00:00,78.57,78.64,78.56,78.62,41709.0,70.3139,70.3766,70.305,70.3587,41709.0
2017-06-06 14:10:00,78.62,78.69,78.59,78.68,44970.0,70.3587,70.4213,70.3318,70.4124,44970.0
2017-06-06 14:20:00,78.69,78.72,78.67,78.71,37237.0,70.4213,70.4482,70.4034,70.4392,37237.0
2017-06-06 14:30:00,78.72,78.87,78.69,78.84,61442.0,70.4482,70.5824,70.4213,70.5555,61442.0
2017-06-06 14:40:00,78.84,78.91,78.82,78.86,48341.0,70.5555,70.6182,70.5376,70.5734,48341.0
2017-06-06 14:50:00,78.86,78.93,78.84,78.85,50240.0,70.5734,70.6361,70.5555,70.5645,50240.0
2017-06-06 15:00:00,78.85,78.9,78.82,78.89,37579.0,70.5645,70.6092,70.5376,70.6003,37579.0
2017-06-06 15:10:00,78.89,78.9,78.79,78.84,50024.0,70.6003,70.6092,70.5108,70.5555,50024.0
2017-06-06 15:20:00,78.84,78.93,78.83,78.87,66825.0,70.5555,70.6361,70.5466,70.5824,66825.0
2017-06-06 15:30:00,78.87,78.89,78.8,78.88,87337.0,70.5824,70.6003,70.5197,70.5913,87337.0
2017-06-06 15:40:00,78.87,78.9,78.74,78.76,86538.0,70.5824,70.6092,70.4661,70.484,86538.0
2017-06-06 15:50:00,78.76,78.85,78.74,78.84,284353.0,70.484,70.5645,70.4661,70.5555,284353.0
2017-06-07 09:30:00,78.86,79.1,78.79,79.09,134813.0,70.5734,70.7882,70.5108,70.7793,134813.0
2017-06-07 09:40:00,79.08,79.24,78.96,79.21,189125.0,70.7703,70.9135,70.6629,70.8867,189125.0
2017-06-07 09:50:00,79.2,79.33,79.07,79.31,100110.0,70.8777,70.9941,70.7614,70.9762,100110.0
2017-06-07 10:00:00,79.31,79.36,79.13,79.17,51481.0,70.9762,71.0209,70.8151,70.8509,51481.0
2017-06-07 10:10:00,79.17,79.41,79.17,79.34,74897.0,70.8509,71.0657,70.8509,71.003,74897.0
2017-06-07 10:20:00,79.33,79.37,79.26,79.28,79413.0,70.9941,71.0299,70.9314,70.9493,79413.0
2017-06-07 10:30:00,79.29,79.34,79.25,79.31,115766.0,70.9583,71.003,70.9225,70.9762,115766.0
2017-06-07 10:40:00,79.32,79.51,79.28,79.5,68241.0,70.9851,71.1551,70.9493,71.1462,68241.0
2017-06-07 10:50:00,79.49,79.66,79.45,79.61,75847.0,71.1372,71.2894,71.1014,71.2446,75847.0
2017-06-07 11:00:00,79.6,79.63,79.53,79.55,85462.0,71.2357,71.2625,71.173,71.1909,85462.0
2017-06-07 11:10:00,79.55,79.67,79.5,79.66,74112.0,71.1909,71.2983,71.1462,71.2894,74112.0
2017-06-07 11:20:00,79.66,79.71,79.54,79.55,125666.0,71.2894,71.3341,71.182,71.1909,125666.0
2017-06-07 11:30:00,79.56,79.6,79.5,79.52,93953.0,71.1999,71.2357,71.1462,71.1641,93953.0
2017-06-07 11:40:00,79.52,79.66,79.51,79.64,146971.0,71.1641,71.2894,71.1551,71.2715,146971.0
2017-06-07 11:50:00,79.63,79.73,79.62,79.73,127553.0,71.2625,71.352,71.2536,71.352,127553.0
2017-06-07 12:00:00,79.73,79.92,79.69,79.89,169326.0,71.352,71.5221,71.3162,71.4952,169326.0
2017-06-07 12:10:00,79.87,79.97,79.83,79.96,97344.0,71.4773,71.5668,71.4415,71.5579,97344.0
2017-06-07 12:20:00,79.96,80.04,79.95,80.02,156031.0,71.5579,71.6295,71.5489,71.6116,156031.0
2017-06-07 12:30:00,80.02,80.03,79.79,79.81,62539.0,71.6116,71.6205,71.4057,71.4236,62539.0
2017-06-07 12:40:00,79.82,79.86,79.75,79.8,61271.0,71.4326,71.4684,71.3699,71.4147,61271.0
2017-06-07 12:50:00,79.79,79.8,79.69,79.73,59784.0,71.4057,71.4147,71.3162,71.352,59784.0
2017-06-07 13:00:00,79.73,79.82,79.71,79.76,50251.0,71.352,71.4326,71.3341,71.3789,50251.0
2017-06-07 13:10:00,79.76,79.81,79.7,79.74,38598.0,71.3789,71.4236,71.3252,71.361,38598.0
2017-06-07 13:20:00,79.73,79.82,79.69,79.76,65489.0,71.352,71.4326,71.3162,71.3789,65489.0
2017-06-07 13:30:00,79.74,79.76,79.7,79.71,41353.0,71.361,71.3789,71.3252,71.3341,41353.0
2017-06-07 13:40:00,79.71,79.85,79.71,79.85,53343.0,71.3341,71.4594,71.3341,71.4594,53343.0
2017-06-07 13:50:00,79.85,79.97,79.83,79.92,58273.0,71.4594,71.5668,71.4415,71.5221,58273.0
2017-06-07 14:00:00,79.92,80.05,79.9,80.04,99861.0,71.5221,71.6384,71.5042,71.6295,99861.0
2017-06-07 14:10:00,80.04,80.09,79.95,79.96,72481.0,71.6295,71.6742,71.5489,71.5579,72481.0
2017-06-07 14:20:00,79.96,79.96,79.85,79.94,41691.0,71.5579,71.5579,71.4594,71.54,41691.0
2017-06-07 14:30:00,79.94,80.01,79.94,80.01,41222.0,71.54,71.6026,71.54,71.6026,41222.0
2017-06-07 14:40:00,80.01,80.09,79.97,80.07,55921.0,71.6026,71.6742,71.5668,71.6563,55921.0
2017-06-07 14:50:00,80.08,80.09,80.01,80.03,52795.0,71.6652,71.6742,71.6026,71.6205,52795.0
2017-06-07 15:00:00,80.02,80.03,79.97,79.97,61476.0,71.6116,71.6205,71.5668,71.5668,61476.0
2017-06-07 15:10:00,79.96,79.98,79.9,79.91,56316.0,71.5579,71.5758,71.5042,71.5131,56316.0
2017-06-07 15:20:00,79.91,79.93,79.86,79.91,70704.0,71.5131,71.531,71.4684,71.5131,70704.0
2017-06-07 15:30:00,79.91,79.92,79.81,79.83,82843.0,71.5131,71.5221,71.4236,71.4415,82843.0
2017-06-07 15:40:00,79.82,79.96,79.8,79.92,158622.0,71.4326,71.5579,71.4147,71.5221,158622.0
2017-06-07 15:50:00,79.91,79.92,79.79,79.8,348884.0,71.5131,71.5221,71.4057,71.4147,348884.0
2017-06-08 09:30:00,79.71,80.0,79.66,79.91,89916.0,71.3341,71.5937,71.2894,71.5131,89916.0
2017-06-08 09:40:00,79.91,80.21,79.91,80.18,77317.0,71.5131,71.7816,71.5131,71.7547,77317.0
2017-06-08 09:50:00,80.18,80.19,79.93,80.1,121340.0,71.7547,71.7637,71.531,71.6831,121340.0
2017-06-08 10:00:00,80.1,80.16,79.95,79.97,81747.0,71.6831,71.7368,71.5489,71.5668,81747.0
2017-06-08 10:10:00,79.97,80.04,79.88,79.96,51478.0,71.5668,71.6295,71.4863,71.5579,51478.0
2017-06-08 10:20:00,79.96,79.97,79.8,79.83,51958.0,71.5579,71.5668,71.4147,71.4415,51958.0
2017-06-08 10:30:00,79.83,79.94,79.79,79.82,55353.0,71.4415,71.54,71.4057,71.4326,55353.0
2017-06-08 10:40:00,79.81,79.89,79.8,79.86,42110.0,71.4236,71.4952,71.4147,71.4684,42110.0
2017-06-08 10:50:00,79.86,79.9,79.75,79.76,61359.0,71.4684,71.5042,71.3699,71.3789,61359.0
2017-06-08 11:00:00,79.77,79.98,79.77,79.97,42986.0,71.3878,71.5758,71.3878,71.5668,42986.0
2017-06-08 11:10:00,79.97,80.06,79.91,79.95,121294.0,71.5668,71.6473,71.5131,71.5489,121294.0
2017-06-08 11:20:00,79.95,80.01,79.9,79.92,90465.0,71.5489,71.6026,71.5042,71.5221,90465.0
2017-06-08 11:30:00,79.92,79.99,79.91,79.93,47583.0,71.5221,71.5847,71.5131,71.531,47583.0
2017-06-08 11:40:00,79.93,80.0,79.87,79.88,43666.0,71.531,71.5937,71.4773,71.4863,43666.0
2017-06-08 11:50:00,79.89,79.93,79.84,79.86,38066.0,71.4952,71.531,71.4505,71.4684,38066.0
2017-06-08 12:00:00,79.86,79.94,79.82,79.87,62658.0,71.4684,71.54,71.4326,71.4773,62658.0
2017-06-08 12:10:00,79.87,80.06,79.85,80.06,44983.0,71.4773,71.6473,71.4594,71.6473,44983.0
2017-06-08 12:20:00,80.06,80.17,80.04,80.07,79148.0,71.6473,71.7458,71.6295,71.6563,79148.0
2017-06-08 12:30:00,80.06,80.16,80.04,80.08,94750.0,71.6473,71.7368,71.6295,71.6652,94750.0
2017-06-08 12:40:00,80.07,80.07,79.98,80.06,202448.0,71.6563,71.6563,71.5758,71.6473,202448.0
2017-06-08 12:50:00,80.05,80.06,79.98,80.01,34362.0,71.6384,71.6473,71.5758,71.6026,34362.0
2017-06-08 13:00:00,80.01,80.01,79.86,79.9,57753.0,71.6026,71.6026,71.4684,71.5042,57753.0
2017-06-08 13:10:00,79.9,79.91,79.82,79.86,111652.0,71.5042,71.5131,71.4326,71.4684,111652.0
2017-06-08 13:20:00,79.86,79.91,79.81,79.89,55654.0,71.4684,71.5131,71.4236,71.4952,55654.0
2017-06-08 13:30:00,79.88,79.97,79.87,79.94,54540.0,71.4863,71.5668,71.4773,71.54,54540.0
2017-06-08 13:40:00,79.94,80.01,79.91,80.0,37281.0,71.54,71.6026,71.5131,71.5937,37281.0
2017-06-08 13:50:00,79.98,80.03,79.95,79.99,48784.0,71.5758,71.6205,71.5489,71.5847,48784.0
2017-06-08 14:00:00,80.0,80.07,79.97,80.05,36522.0,71.5937,71.6563,71.5668,71.6384,36522.0
2017-06-08 14:10:00,80.05,80.06,79.95,79.99,69033.0,71.6384,71.6473,71.5489,71.5847,69033.0
2017-06-08 14:20:00,79.99,80.01,79.81,79.84,64969.0,71.5847,71.6026,71.4236,71.4505,64969.0
2017-06-08 14:30:00,79.84,79.89,79.83,79.87,82934.0,71.4505,71.4952,71.4415,71.4773,82934.0
2017-06-08 14:40:00,79.88,79.9,79.68,79.7,59440.0,71.4863,71.5042,71.3073,71.3252,59440.0
2017-06-08 14:50:00,79.7,79.8,79.69,79.8,73230.0,71.3252,71.4147,71.3162,71.4147,73230.0
2017-06-08 15:00:00,79.8,79.87,79.77,79.86,71232.0,71.4147,71.4773,71.3878,71.4684,71232.0
2017-06-08 15:10:00,79.85,79.86,79.72,79.75,154270.0,71.4594,71.4684,71.3431,71.3699,154270.0
2017-06-08 15:20:00,79.75,79.84,79.69,79.83,72919.0,71.3699,71.4505,71.3162,71.4415,72919.0
2017-06-08 15:30:00,79.83,79.84,79.73,79.75,105924.0,71.4415,71.4505,71.352,71.3699,105924.0
2017-06-08 15:40:00,79.77,79.92,79.74,79.92,168903.0,71.3878,71.5221,71.361,71.5221,168903.0
2017-06-08 15:50:00,79.91,80.08,79.84,79.96,460431.0,71.5131,71.6652,71.4505,71.5579,460431.0
2017-06-09 09:30:00,80.39,80.65,80.29,80.29,110310.0,71.9427,72.1754,71.8532,71.8532,110310.0
2017-06-09 09:40:00,80.28,80.36,80.19,80.23,46537.0,71.8442,71.9158,71.7637,71.7995,46537.0
2017-06-09 09:50:00,80.23,80.64,80.21,80.54,115225.0,71.7995,72.1664,71.7816,72.0769,115225.0
2017-06-09 10:00:00,80.55,80.55,80.41,80.45,85311.0,72.0859,72.0859,71.9606,71.9964,85311.0
2017-06-09 10:10:00,80.45,80.46,80.27,80.27,87220.0,71.9964,72.0053,71.8353,71.8353,87220.0
2017-06-09 10:20:00,80.27,80.36,80.25,80.32,123443.0,71.8353,71.9158,71.8174,71.88,123443.0
2017-06-09 10:30:00,80.31,80.45,80.29,80.3,142276.0,71.8711,71.9964,71.8532,71.8621,142276.0
2017-06-09 10:40:00,80.29,80.37,80.24,80.34,69773.0,71.8532,71.9248,71.8084,71.8979,69773.0
2017-06-09 10:50:00,80.34,80.35,80.19,80.31,70037.0,71.8979,71.9069,71.7637,71.8711,70037.0
2017-06-09 11:00:00,80.3,80.41,80.23,80.41,40866.0,71.8621,71.9606,71.7995,71.9606,40866.0
2017-06-09 11:10:00,80.42,80.55,80.41,80.42,71546.0,71.9695,72.0859,71.9606,71.9695,71546.0
2017-06-09 11:20:00,80.43,80.52,80.42,80.52,35043.0,71.9785,72.059,71.9695,72.059,35043.0
2017-06-09 11:30:00,80.52,80.61,80.5,80.56,40152.0,72.059,72.1396,72.0411,72.0948,40152.0
2017-06-09 11:40:00,80.58,80.73,80.54,80.61,79017.0,72.1127,72.2469,72.0769,72.1396,79017.0
2017-06-09 11:50:00,80.62,80.67,80.57,80.59,45506.0,72.1485,72.1933,72.1038,72.1217,45506.0
2017-06-09 12:00:00,80.59,80.6,80.53,80.55,60664.0,72.1217,72.1306,72.068,72.0859,60664.0
2017-06-09 12:10:00,80.55,80.55,80.49,80.49,68800.0,72.0859,72.0859,72.0322,72.0322,68800.0
2017-06-09 12:20:00,80.5,80.5,80.35,80.45,38669.0,72.0411,72.0411,71.9069,71.9964,38669.0
2017-06-09 12:30:00,80.44,80.46,80.31,80.41,60346.0,71.9874,72.0053,71.8711,71.9606,60346.0
2017-06-09 12:40:00,80.41,80.43,80.33,80.39,42934.0,71.9606,71.9785,71.889,71.9427,42934.0
2017-06-09 12:50:00,80.39,80.41,80.35,80.39,23744.0,71.9427,71.9606,71.9069,71.9427,23744.0
2017-06-09 13:00:00,80.38,80.46,80.38,80.41,37589.0,71.9337,72.0053,71.9337,71.9606,37589.0
2017-06-09 13:10:00,80.4,80.46,80.33,80.42,56106.0,71.9516,72.0053,71.889,71.9695,56106.0
2017-06-09 13:20:00,80.42,80.43,80.35,80.38,27546.0,71.9695,71.9785,71.9069,71.9337,27546.0
2017-06-09 13:30:00,80.38,80.46,80.34,80.42,33335.0,71.9337,72.0053,71.8979,71.9695,33335.0
2017-06-09 13:40:00,80.42,80.42,80.22,80.26,70090.0,71.9695,71.9695,71.7905,71.8263,70090.0
2017-06-09 13:50:00,80.25,80.25,80.0,80.03,104285.0,71.8174,71.8174,71.5937,71.6205,104285.0
2017-06-09 14:00:00,80.02,80.13,80.01,80.08,74080.0,71.6116,71.71,71.6026,71.6652,74080.0
2017-06-09 14:10:00,80.08,80.15,80.06,80.08,64244.0,71.6652,71.7279,71.6473,71.6652,64244.0
2017-06-09 14:20:00,80.08,80.12,80.0,80.01,77285.0,71.6652,71.701,71.5937,71.6026,77285.0
2017-06-09 14:30:00,80.01,80.09,79.93,80.03,169087.0,71.6026,71.6742,71.531,71.6205,169087.0
2017-06-09 14:40:00,80.02,80.04,79.87,79.91,232853.0,71.6116,71.6295,71.4773,71.5131,232853.0
2017-06-09 14:50:00,79.92,79.97,79.73,79.76,107895.0,71.5221,71.5668,71.352,71.3789,107895.0
2017-06-09 15:00:00,79.76,79.91,79.75,79.9,110037.0,71.3789,71.5131,71.3699,71.5042,110037.0
2017-06-09 15:10:00,79.9,80.01,79.89,79.99,72244.0,71.5042,71.6026,71.4952,71.5847,72244.0
2017-06-09 15:20:00,79.99,80.06,79.94,80.06,119907.0,71.5847,71.6473,71.54,71.6473,119907.0
2017-06-09 15:30:00,80.06,80.06,79.92,80.03,123629.0,71.6473,71.6473,71.5221,71.6205,123629.0
2017-06-09 15:40:00,80.02,80.27,79.97,80.27,141162.0,71.6116,71.8353,71.5668,71.8353,141162.0
2017-06-09 15:50:00,80.27,80.37,80.24,80.29,199607.0,71.8353,71.9248,71.8084,71.8532,199607.0
2017-06-12 09:30:00,80.35,80.73,80.29,80.41,101371.0,71.9069,72.2469,71.8532,71.9606,101371.0
2017-06-12 09:40:00,80.4,80.46,80.24,80.44,102745.0,71.9516,72.0053,71.8084,71.9874,102745.0
2017-06-12 09:50:00,80.44,80.45,80.14,80.16,118364.0,71.9874,71.9964,71.7189,71.7368,118364.0
2017-06-12 10:00:00,80.18,80.48,80.07,80.39,104726.0,71.7547,72.0232,71.6563,71.9427,104726.0
2017-06-12 10:10:00,80.4,80.49,80.36,80.46,124064.0,71.9516,72.0322,71.9158,72.0053,124064.0
2017-06-12 10:20:00,80.46,80.52,80.3,80.49,78661.0,72.0053,72.059,71.8621,72.0322,78661.0
2017-06-12 10:30:00,80.48,80.49,80.11,80.15,82305.0,72.0232,72.0322,71.6921,71.7279,82305.0
2017-06-12 10:40:00,80.16,80.29,80.12,80.25,61488.0,71.7368,71.8532,71.701,71.8174,61488.0
2017-06-12 10:50:00,80.25,80.34,80.21,80.33,52419.0,71.8174,71.8979,71.7816,71.889,52419.0
2017-06-12 11:00:00,80.33,80.4,80.3,80.3,35292.0,71.889,71.9516,71.8621,71.8621,35292.0
2017-06-12 11:10:00,80.31,80.35,80.18,80.18,69063.0,71.8711,71.9069,71.7547,71.7547,69063.0
2017-06-12 11:20:00,80.19,80.2,80.11,80.14,53157.0,71.7637,71.7726,71.6921,71.7189,53157.0
2017-06-12 11:30:00,80.13,80.21,80.07,80.07,77776.0,71.71,71.7816,71.6563,71.6563,77776.0
2017-06-12 11:40:00,80.08,80.08,79.98,80.01,81418.0,71.6652,71.6652,71.5758,71.6026,81418.0
2017-06-12 11:50:00,80.03,80.04,79.95,80.01,48195.0,71.6205,71.6295,71.5489,71.6026,48195.0
2017-06-12 12:00:00,80.01,80.02,79.95,80.0,43631.0,71.6026,71.6116,71.5489,71.5937,43631.0
2017-06-12 12:10:00,80.0,80.08,79.99,80.08,58719.0,71.5937,71.6652,71.5847,71.6652,58719.0
2017-06-12 12:20:00,80.08,80.15,80.08,80.11,36215.0,71.6652,71.7279,71.6652,71.6921,36215.0
2017-06-12 12:30:00,80.11,80.2,80.11,80.12,45534.0,71.6921,71.7726,71.6921,71.701,45534.0
2017-06-12 12:40:00,80.12,80.15,80.06,80.09,33998.0,71.701,71.7279,71.6473,71.6742,33998.0
2017-06-12 12:50:00,80.09,80.14,80.05,80.08,40688.0,71.6742,71.7189,71.6384,71.6652,40688.0
2017-06-12 13:00:00,80.08,80.26,80.06,80.24,40119.0,71.6652,71.8263,71.6473,71.8084,40119.0
2017-06-12 13:10:00,80.24,80.24,80.12,80.13,27436.0,71.8084,71.8084,71.701,71.71,27436.0
2017-06-12 13:20:00,80.14,80.2,80.12,80.13,50083.0,71.7189,71.7726,71.701,71.71,50083.0
2017-06-12 13:30:00,80.14,80.22,80.11,80.19,39097.0,71.7189,71.7905,71.6921,71.7637,39097.0
2017-06-12 13:40:00,80.19,80.25,80.17,80.23,50214.0,71.7637,71.8174,71.7458,71.7995,50214.0
2017-06-12 13:50:00,80.23,80.25,80.13,80.14,42066.0,71.7995,71.8174,71.71,71.7189,42066.0
2017-06-12 14:00:00,80.13,80.18,80.11,80.18,41729.0,71.71,71.7547,71.6921,71.7547,41729.0
2017-06-12 14:10:00,80.18,80.21,80.16,80.16,38233.0,71.7547,71.7816,71.7368,71.7368,38233.0
2017-06-12 14:20:00,80.17,80.17,80.04,80.09,44354.0,71.7458,71.7458,71.6295,71.6742,44354.0
2017-06-12 14:30:00,80.1,80.15,80.04,80.15,40241.0,71.6831,71.7279,71.6295,71.7279,40241.0
2017-06-12 14:40:00,80.15,80.18,80.07,80.11,62643.0,71.7279,71.7547,71.6563,71.6921,62643.0
2017-06-12 14:50:00,80.12,80.13,80.09,80.11,47835.0,71.701,71.71,71.6742,71.6921,47835.0
2017-06-12 15:00:00,80.12,80.13,79.99,80.01,125712.0,71.701,71.71,71.5847,71.6026,125712.0
2017-06-12 15:10:00,80.01,80.05,79.98,79.99,107830.0,71.6026,71.6384,71.5758,71.5847,107830.0
2017-06-12 15:20:00,79.98,80.05,79.95,79.96,86021.0,71.5758,71.6384,71.5489,71.5579,86021.0
2017-06-12 15:30:00,79.96,80.11,79.95,80.1,143634.0,71.5579,71.6921,71.5489,71.6831,143634.0
2017-06-12 15:40:00,80.11,80.16,80.02,80.02,199462.0,71.6921,71.7368,71.6116,71.6116,199462.0
2017-06-12 15:50:00,80.02,80.18,80.01,80.17,191232.0,71.6116,71.7547,71.6026,71.7458,191232.0
2017-06-13 09:30:00,80.2,80.48,80.1,80.39,122043.0,71.7726,72.0232,71.6831,71.9427,122043.0
2017-06-13 09:40:00,80.39,80.42,80.14,80.24,95436.0,71.9427,71.9695,71.7189,71.8084,95436.0
2017-06-13 09:50:00,80.25,80.28,80.16,80.25,74569.0,71.8174,71.8442,71.7368,71.8174,74569.0
2017-06-13 10:00:00,80.25,80.25,80.07,80.15,109299.0,71.8174,71.8174,71.6563,71.7279,109299.0
2017-06-13 10:10:00,80.15,80.44,80.14,80.41,100811.0,71.7279,71.9874,71.7189,71.9606,100811.0
2017-06-13 10:20:00,80.39,80.5,80.37,80.4,43930.0,71.9427,72.0411,71.9248,71.9516,43930.0
2017-06-13 10:30:00,80.41,80.42,80.35,80.42,63099.0,71.9606,71.9695,71.9069,71.9695,63099.0
2017-06-13 10:40:00,80.41,80.41,80.33,80.4,59347.0,71.9606,71.9606,71.889,71.9516,59347.0
2017-06-13 10:50:00,80.39,80.41,80.32,80.34,76122.0,71.9427,71.9606,71.88,71.8979,76122.0
2017-06-13 11:00:00,80.33,80.39,80.31,80.39,65255.0,71.889,71.9427,71.8711,71.9427,65255.0
2017-06-13 11:10:00,80.39,80.54,80.39,80.41,81028.0,71.9427,72.0769,71.9427,71.9606,81028.0
2017-06-13 11:20:00,80.41,80.44,80.32,80.36,32212.0,71.9606,71.9874,71.88,71.9158,32212.0
2017-06-13 11:30:00,80.37,80.58,80.35,80.57,52233.0,71.9248,72.1127,71.9069,72.1038,52233.0
2017-06-13 11:40:00,80.57,80.6,80.49,80.5,66724.0,72.1038,72.1306,72.0322,72.0411,66724.0
2017-06-13 11:50:00,80.5,80.56,80.48,80.5,33498.0,72.0411,72.0948,72.0232,72.0411,33498.0
2017-06-13 12:00:00,80.51,80.55,80.5,80.53,46976.0,72.0501,72.0859,72.0411,72.068,46976.0
2017-06-13 12:10:00,80.53,80.57,80.51,80.56,36363.0,72.068,72.1038,72.0501,72.0948,36363.0
2017-06-13 12:20:00,80.57,80.61,80.52,80.55,38149.0,72.1038,72.1396,72.059,72.0859,38149.0
2017-06-13 12:30:00,80.55,80.64,80.55,80.61,31224.0,72.0859,72.1664,72.0859,72.1396,31224.0
2017-06-13 12:40:00,80.61,80.62,80.57,80.62,23823.0,72.1396,72.1485,72.1038,72.1485,23823.0
2017-06-13 12:50:00,80.63,80.72,80.62,80.71,36402.0,72.1575,72.238,72.1485,72.229,36402.0
2017-06-13 13:00:00,80.71,80.71,80.6,80.64,77862.0,72.229,72.229,72.1306,72.1664,77862.0
2017-06-13 13:10:00,80.64,80.72,80.63,80.68,80730.0,72.1664,72.238,72.1575,72.2022,80730.0
2017-06-13 13:20:00,80.67,80.73,80.62,80.66,44626.0,72.1933,72.2469,72.1485,72.1843,44626.0
2017-06-13 13:30:00,80.66,80.67,80.64,80.67,23243.0,72.1843,72.1933,72.1664,72.1933,23243.0
2017-06-13 13:40:00,80.67,80.67,80.6,80.64,28706.0,72.1933,72.1933,72.1306,72.1664,28706.0
2017-06-13 13:50:00,80.65,80.69,80.64,80.67,33180.0,72.1754,72.2111,72.1664,72.1933,33180.0
2017-06-13 14:00:00,80.67,80.74,80.67,80.73,37052.0,72.1933,72.2559,72.1933,72.2469,37052.0
2017-06-13 14:10:00,80.72,80.73,80.66,80.71,37096.0,72.238,72.2469,72.1843,72.229,37096.0
2017-06-13 14:20:00,80.7,80.73,80.66,80.71,29055.0,72.2201,72.2469,72.1843,72.229,29055.0
2017-06-13 14:30:00,80.71,80.73,80.64,80.7,40059.0,72.229,72.2469,72.1664,72.2201,40059.0
2017-06-13 14:40:00,80.7,80.71,80.64,80.64,42111.0,72.2201,72.229,72.1664,72.1664,42111.0
2017-06-13 14:50:00,80.64,80.65,80.57,80.62,69410.0,72.1664,72.1754,72.1038,72.1485,69410.0
2017-06-13 15:00:00,80.61,80.65,80.56,80.57,43854.0,72.1396,72.1754,72.0948,72.1038,43854.0
2017-06-13 15:10:00,80.57,80.59,80.53,80.56,92447.0,72.1038,72.1217,72.068,72.0948,92447.0
2017-06-13 15:20:00,80.57,80.66,80.57,80.65,67156.0,72.1038,72.1843,72.1038,72.1754,67156.0
2017-06-13 15:30:00,80.65,80.7,80.62,80.62,63616.0,72.1754,72.2201,72.1485,72.1485,63616.0
2017-06-13 15:40:00,80.63,80.66,80.61,80.62,83667.0,72.1575,72.1843,72.1396,72.1485,83667.0
2017-06-13 15:50:00,80.63,80.64,80.5,80.61,198141.0,72.1575,72.1664,72.0411,72.1396,198141.0
2017-06-14 09:30:00,80.11,80.19,79.62,79.68,189556.0,71.6921,71.7637,71.2536,71.3073,189556.0
2017-06-14 09:40:00,79.69,80.0,79.69,79.95,78785.0,71.3162,71.5937,71.3162,71.5489,78785.0
2017-06-14 09:50:00,79.94,80.05,79.89,79.98,84624.0,71.54,71.6384,71.4952,71.5758,84624.0
2017-06-14 10:00:00,79.99,80.05,79.88,79.95,86695.0,71.5847,71.6384,71.4863,71.5489,86695.0
2017-06-14 10:10:00,79.96,80.34,79.91,80.2,114736.0,71.5579,71.8979,71.5131,71.7726,114736.0
2017-06-14 10:20:00,80.2,80.3,80.08,80.09,56204.0,71.7726,71.8621,71.6652,71.6742,56204.0
2017-06-14 10:30:00,80.1,80.14,80.0,80.05,69332.0,71.6831,71.7189,71.5937,71.6384,69332.0
2017-06-14 10:40:00,80.05,80.06,79.91,79.95,109943.0,71.6384,71.6473,71.5131,71.5489,109943.0
2017-06-14 10:50:00,79.95,80.03,79.83,79.92,120691.0,71.5489,71.6205,71.4415,71.5221,120691.0
2017-06-14 11:00:00,79.92,79.98,79.83,79.98,76862.0,71.5221,71.5758,71.4415,71.5758,76862.0
2017-06-14 11:10:00,79.98,80.02,79.91,79.98,75408.0,71.5758,71.6116,71.5131,71.5758,75408.0
2017-06-14 11:20:00,79.98,80.09,79.97,80.08,44858.0,71.5758,71.6742,71.5668,71.6652,44858.0
2017-06-14 11:30:00,80.08,80.13,80.03,80.06,82520.0,71.6652,71.71,71.6205,71.6473,82520.0
2017-06-14 11:40:00,80.05,80.09,79.91,79.99,63024.0,71.6384,71.6742,71.5131,71.5847,63024.0
2017-06-14 11:50:00,79.99,80.02,79.91,80.0,77661.0,71.5847,71.6116,71.5131,71.5937,77661.0
2017-06-14 12:00:00,80.0,80.0,79.86,79.86,100759.0,71.5937,71.5937,71.4684,71.4684,100759.0
2017-06-14 12:10:00,79.87,79.88,79.83,79.84,55005.0,71.4773,71.4863,71.4415,71.4505,55005.0
2017-06-14 12:20:00,79.85,79.94,79.85,79.94,35815.0,71.4594,71.54,71.4594,71.54,35815.0
2017-06-14 12:30:00,79.94,79.99,79.93,79.98,34003.0,71.54,71.5847,71.531,71.5758,34003.0
2017-06-14 12:40:00,79.99,80.04,79.97,79.98,59338.0,71.5847,71.6295,71.5668,71.5758,59338.0
2017-06-14 12:50:00,79.97,79.98,79.88,79.92,46815.0,71.5668,71.5758,71.4863,71.5221,46815.0
2017-06-14 13:00:00,79.91,80.02,79.91,80.0,73701.0,71.5131,71.6116,71.5131,71.5937,73701.0
2017-06-14 13:10:00,80.0,80.05,79.96,79.98,30867.0,71.5937,71.6384,71.5579,71.5758,30867.0
2017-06-14 13:20:00,79.98,80.2,79.98,80.2,74184.0,71.5758,71.7726,71.5758,71.7726,74184.0
2017-06-14 13:30:00,80.2,80.29,80.16,80.2,90953.0,71.7726,71.8532,71.7368,71.7726,90953.0
2017-06-14 13:40:00,80.2,80.22,80.14,80.17,65062.0,71.7726,71.7905,71.7189,71.7458,65062.0
2017-06-14 13:50:00,80.17,80.24,80.13,80.16,48166.0,71.7458,71.8084,71.71,71.7368,48166.0
2017-06-14 14:00:00,80.18,80.42,80.16,80.32,51418.0,71.7547,71.9695,71.7368,71.88,51418.0
2017-06-14 14:10:00,80.32,80.42,80.27,80.33,94125.0,71.88,71.9695,71.8353,71.889,94125.0
2017-06-14 14:20:00,80.33,80.53,80.29,80.51,52965.0,71.889,72.068,71.8532,72.0501,52965.0
2017-06-14 14:30:00,80.5,80.68,80.4,80.56,110025.0,72.0411,72.2022,71.9516,72.0948,110025.0
2017-06-14 14:40:00,80.56,80.59,80.29,80.4,159377.0,72.0948,72.1217,71.8532,71.9516,159377.0
2017-06-14 14:50:00,80.38,80.46,80.33,80.4,66101.0,71.9337,72.0053,71.889,71.9516,66101.0
2017-06-14 15:00:00,80.39,80.55,80.32,80.51,85762.0,71.9427,72.0859,71.88,72.0501,85762.0
2017-06-14 15:10:00,80.51,80.73,80.47,80.73,121584.0,72.0501,72.2469,72.0143,72.2469,121584.0
2017-06-14 15:20:00,80.72,80.73,80.64,80.68,80508.0,72.238,72.2469,72.1664,72.2022,80508.0
2017-06-14 15:30:00,80.67,80.89,80.6,80.89,136249.0,72.1933,72.3901,72.1306,72.3901,136249.0
2017-06-14 15:40:00,80.89,80.9,80.73,80.83,173332.0,72.3901,72.3991,72.2469,72.3364,173332.0
2017-06-14 15:50:00,80.82,80.92,80.77,80.87,248882.0,72.3275,72.417,72.2827,72.3722,248882.0
2017-06-15 09:30:00,80.38,80.87,80.29,80.87,94342.0,71.9337,72.3722,71.8532,72.3722,94342.0
2017-06-15 09:40:00,80.87,81.05,80.84,80.95,78467.0,72.3722,72.5333,72.3454,72.4438,78467.0
2017-06-15 09:50:00,80.96,81.15,80.87,81.1,86884.0,72.4528,72.6228,72.3722,72.5781,86884.0
2017-06-15 10:00:00,81.1,81.24,80.97,81.01,87687.0,72.5781,72.7034,72.4617,72.4975,87687.0
2017-06-15 10:10:00,81.02,81.04,80.77,80.83,66115.0,72.5065,72.5244,72.2827,72.3364,66115.0
2017-06-15 10:20:00,80.83,80.83,80.62,80.69,74407.0,72.3364,72.3364,72.1485,72.2111,74407.0
2017-06-15 10:30:00,80.69,80.7,80.57,80.63,53852.0,72.2111,72.2201,72.1038,72.1575,53852.0
2017-06-15 10:40:00,80.62,80.62,80.37,80.38,56134.0,72.1485,72.1485,71.9248,71.9337,56134.0
2017-06-15 10:50:00,80.39,80.49,80.23,80.45,82800.0,71.9427,72.0322,71.7995,71.9964,82800.0
2017-06-15 11:00:00,80.45,80.59,80.41,80.42,66377.0,71.9964,72.1217,71.9606,71.9695,66377.0
2017-06-15 11:10:00,80.42,80.48,80.37,80.4,51776.0,71.9695,72.0232,71.9248,71.9516,51776.0
2017-06-15 11:20:00,80.4,80.49,80.39,80.49,108072.0,71.9516,72.0322,71.9427,72.0322,108072.0
2017-06-15 11:30:00,80.49,80.52,80.43,80.44,54462.0,72.0322,72.059,71.9785,71.9874,54462.0
2017-06-15 11:40:00,80.45,80.6,80.45,80.59,44365.0,71.9964,72.1306,71.9964,72.1217,44365.0
2017-06-15 11:50:00,80.59,80.63,80.53,80.53,40306.0,72.1217,72.1575,72.068,72.068,40306.0
2017-06-15 12:00:00,80.53,80.58,80.49,80.49,26872.0,72.068,72.1127,72.0322,72.0322,26872.0
2017-06-15 12:10:00,80.49,80.51,80.41,80.43,26911.0,72.0322,72.0501,71.9606,71.9785,26911.0
2017-06-15 12:20:00,80.42,80.42,80.36,80.38,29135.0,71.9695,71.9695,71.9158,71.9337,29135.0
2017-06-15 12:30:00,80.38,80.46,80.38,80.42,33079.0,71.9337,72.0053,71.9337,71.9695,33079.0
2017-06-15 12:40:00,80.42,80.53,80.41,80.49,31926.0,71.9695,72.068,71.9606,72.0322,31926.0
2017-06-15 12:50:00,80.49,80.57,80.48,80.53,38097.0,72.0322,72.1038,72.0232,72.068,38097.0
2017-06-15 13:00:00,80.53,80.53,80.41,80.41,68610.0,72.068,72.068,71.9606,71.9606,68610.0
2017-06-15 13:10:00,80.41,80.49,80.4,80.4,28837.0,71.9606,72.0322,71.9516,71.9516,28837.0
2017-06-15 13:20:00,80.4,80.43,80.39,80.42,28374.0,71.9516,71.9785,71.9427,71.9695,28374.0
2017-06-15 13:30:00,80.42,80.51,80.42,80.5,32578.0,71.9695,72.0501,71.9695,72.0411,32578.0
2017-06-15 13:40:00,80.51,80.51,80.42,80.43,21700.0,72.0501,72.0501,71.9695,71.9785,21700.0
2017-06-15 13:50:00,80.43,80.48,80.4,80.45,36646.0,71.9785,72.0232,71.9516,71.9964,36646.0
2017-06-15 14:00:00,80.45,80.49,80.39,80.49,50791.0,71.9964,72.0322,71.9427,72.0322,50791.0
2017-06-15 14:10:00,80.5,80.5,80.4,80.42,32897.0,72.0411,72.0411,71.9516,71.9695,32897.0
2017-06-15 14:20:00,80.43,80.54,80.43,80.5,60654.0,71.9785,72.0769,71.9785,72.0411,60654.0
2017-06-15 14:30:00,80.5,80.53,80.48,80.52,38218.0,72.0411,72.068,72.0232,72.059,38218.0
2017-06-15 14:40:00,80.54,80.61,80.51,80.6,34531.0,72.0769,72.1396,72.0501,72.1306,34531.0
2017-06-15 14:50:00,80.59,80.65,80.58,80.61,51078.0,72.1217,72.1754,72.1127,72.1396,51078.0
2017-06-15 15:00:00,80.61,80.69,80.59,80.69,41342.0,72.1396,72.2111,72.1217,72.2111,41342.0
2017-06-15 15:10:00,80.68,80.75,80.66,80.73,58403.0,72.2022,72.2648,72.1843,72.2469,58403.0
2017-06-15 15:20:00,80.73,80.77,80.71,80.76,75501.0,72.2469,72.2827,72.229,72.2738,75501.0
2017-06-15 15:30:00,80.75,80.81,80.74,80.74,100373.0,72.2648,72.3185,72.2559,72.2559,100373.0
2017-06-15 15:40:00,80.74,80.78,80.68,80.75,107213.0,72.2559,72.2917,72.2022,72.2648,107213.0
2017-06-15 15:50:00,80.75,80.76,80.61,80.71,203892.0,72.2648,72.2738,72.1396,72.229,203892.0
2017-06-16 09:30:00,80.86,81.03,80.77,81.0,1084530.0,72.3633,72.5154,72.2827,72.4886,1084530.0
2017-06-16 09:40:00,81.01,81.01,80.79,80.91,63497.0,72.4975,72.4975,72.3006,72.408,63497.0
2017-06-16 09:50:00,80.92,81.15,80.85,80.96,94434.0,72.417,72.6228,72.3543,72.4528,94434.0
2017-06-16 10:00:00,80.95,80.99,80.84,80.98,51093.0,72.4438,72.4796,72.3454,72.4707,51093.0
2017-06-16 10:10:00,80.99,81.13,80.96,81.1,39960.0,72.4796,72.6049,72.4528,72.5781,39960.0
2017-06-16 10:20:00,81.09,81.09,80.93,80.95,37636.0,72.5691,72.5691,72.4259,72.4438,37636.0
2017-06-16 10:30:00,80.94,81.19,80.93,81.17,59643.0,72.4349,72.6586,72.4259,72.6407,59643.0
2017-06-16 10:40:00,81.18,81.25,81.17,81.2,46888.0,72.6497,72.7123,72.6407,72.6676,46888.0
2017-06-16 10:50:00,81.2,81.25,81.1,81.24,52656.0,72.6676,72.7123,72.5781,72.7034,52656.0
2017-06-16 11:00:00,81.25,81.26,81.15,81.16,39025.0,72.7123,72.7213,72.6228,72.6318,39025.0
2017-06-16 11:10:00,81.17,81.27,81.14,81.26,35468.0,72.6407,72.7302,72.6139,72.7213,35468.0
2017-06-16 11:20:00,81.26,81.3,81.21,81.24,51333.0,72.7213,72.7571,72.6765,72.7034,51333.0
2017-06-16 11:30:00,81.25,81.36,81.22,81.35,41774.0,72.7123,72.8107,72.6855,72.8018,41774.0
2017-06-16 11:40:00,81.35,81.45,81.35,81.43,42953.0,72.8018,72.8913,72.8018,72.8734,42953.0
2017-06-16 11:50:00,81.42,81.47,81.35,81.47,45023.0,72.8644,72.9092,72.8018,72.9092,45023.0
2017-06-16 12:00:00,81.47,81.48,81.34,81.34,71846.0,72.9092,72.9181,72.7928,72.7928,71846.0
2017-06-16 12:10:00,81.35,81.36,81.3,81.31,28459.0,72.8018,72.8107,72.7571,72.766,28459.0
2017-06-16 12:20:00,81.32,81.32,81.2,81.2,47306.0,72.7749,72.7749,72.6676,72.6676,47306.0
2017-06-16 12:30:00,81.2,81.28,81.18,81.27,41442.0,72.6676,72.7392,72.6497,72.7302,41442.0
2017-06-16 12:40:00,81.26,81.28,81.24,81.25,35586.0,72.7213,72.7392,72.7034,72.7123,35586.0
2017-06-16 12:50:00,81.26,81.29,81.2,81.23,62870.0,72.7213,72.7481,72.6676,72.6944,62870.0
2017-06-16 13:00:00,81.24,81.31,81.23,81.31,31591.0,72.7034,72.766,72.6944,72.766,31591.0
2017-06-16 13:10:00,81.31,81.33,81.22,81.25,41457.0,72.766,72.7839,72.6855,72.7123,41457.0
2017-06-16 13:20:00,81.26,81.29,81.25,81.28,44340.0,72.7213,72.7481,72.7123,72.7392,44340.0
2017-06-16 13:30:00,81.29,81.29,81.05,81.12,179533.0,72.7481,72.7481,72.5333,72.596,179533.0
2017-06-16 13:40:00,81.13,81.17,81.09,81.1,39736.0,72.6049,72.6407,72.5691,72.5781,39736.0
2017-06-16 13:50:00,81.11,81.15,81.09,81.12,77000.0,72.587,72.6228,72.5691,72.596,77000.0
2017-06-16 14:00:00,81.12,81.12,81.07,81.09,84621.0,72.596,72.596,72.5512,72.5691,84621.0
2017-06-16 14:10:00,81.09,81.11,81.03,81.07,72848.0,72.5691,72.587,72.5154,72.5512,72848.0
2017-06-16 14:20:00,81.07,81.21,81.07,81.19,60979.0,72.5512,72.6765,72.5512,72.6586,60979.0
2017-06-16 14:30:00,81.19,81.29,81.17,81.28,80252.0,72.6586,72.7481,72.6407,72.7392,80252.0
2017-06-16 14:40:00,81.28,81.3,81.25,81.29,59592.0,72.7392,72.7571,72.7123,72.7481,59592.0
2017-06-16 14:50:00,81.29,81.34,81.26,81.27,113331.0,72.7481,72.7928,72.7213,72.7302,113331.0
2017-06-16 15:00:00,81.27,81.32,81.24,81.24,81591.0,72.7302,72.7749,72.7034,72.7034,81591.0
2017-06-16 15:10:00,81.25,81.32,81.22,81.31,79522.0,72.7123,72.7749,72.6855,72.766,79522.0
2017-06-16 15:20:00,81.31,81.33,81.28,81.31,79653.0,72.766,72.7839,72.7392,72.766,79653.0
2017-06-16 15:30:00,81.3,81.33,81.26,81.3,118847.0,72.7571,72.7839,72.7213,72.7571,118847.0
2017-06-16 15:40:00,81.3,81.39,81.3,81.37,181611.0,72.7571,72.8376,72.7571,72.8197,181611.0
2017-06-16 15:50:00,81.37,81.45,81.35,81.44,300623.0,72.8197,72.8913,72.8018,72.8823,300623.0
2017-06-19 09:30:00,81.56,81.67,81.45,81.49,137453.0,72.9897,73.0882,72.8913,72.9271,137453.0
2017-06-19 09:40:00,81.5,81.64,81.44,81.58,79063.0,72.936,73.0613,72.8823,73.0076,79063.0
2017-06-19 09:50:00,81.57,81.59,81.45,81.5,109371.0,72.9987,73.0166,72.8913,72.936,109371.0
2017-06-19 10:00:00,81.5,81.62,81.45,81.59,77170.0,72.936,73.0434,72.8913,73.0166,77170.0
2017-06-19 10:10:00,81.59,81.64,81.51,81.54,117160.0,73.0166,73.0613,72.945,72.9718,117160.0
2017-06-19 10:20:00,81.54,81.72,81.54,81.6,64294.0,72.9718,73.1329,72.9718,73.0255,64294.0
2017-06-19 10:30:00,81.6,81.72,81.59,81.67,64713.0,73.0255,73.1329,73.0166,73.0882,64713.0
2017-06-19 10:40:00,81.69,81.69,81.52,81.61,59624.0,73.1061,73.1061,72.9539,73.0345,59624.0
2017-06-19 10:50:00,81.61,81.68,81.54,81.54,75512.0,73.0345,73.0971,72.9718,72.9718,75512.0
2017-06-19 11:00:00,81.54,81.54,81.45,81.52,35851.0,72.9718,72.9718,72.8913,72.9539,35851.0
2017-06-19 11:10:00,81.53,81.53,81.42,81.42,39751.0,72.9629,72.9629,72.8644,72.8644,39751.0
2017-06-19 11:20:00,81.42,81.42,81.29,81.33,41479.0,72.8644,72.8644,72.7481,72.7839,41479.0
2017-06-19 11:30:00,81.33,81.44,81.33,81.42,42556.0,72.7839,72.8823,72.7839,72.8644,42556.0
2017-06-19 11:40:00,81.43,81.45,81.34,81.42,33955.0,72.8734,72.8913,72.7928,72.8644,33955.0
2017-06-19 11:50:00,81.41,81.5,81.4,81.48,32275.0,72.8555,72.936,72.8465,72.9181,32275.0
2017-06-19 12:00:00,81.48,81.49,81.44,81.47,54664.0,72.9181,72.9271,72.8823,72.9092,54664.0
2017-06-19 12:10:00,81.47,81.48,81.43,81.45,33004.0,72.9092,72.9181,72.8734,72.8913,33004.0
2017-06-19 12:20:00,81.44,81.47,81.42,81.44,42063.0,72.8823,72.9092,72.8644,72.8823,42063.0
2017-06-19 12:30:00,81.45,81.46,81.4,81.46,32028.0,72.8913,72.9002,72.8465,72.9002,32028.0
2017-06-19 12:40:00,81.47,81.49,81.43,81.45,34550.0,72.9092,72.9271,72.8734,72.8913,34550.0
2017-06-19 12:50:00,81.45,81.52,81.43,81.47,50004.0,72.8913,72.9539,72.8734,72.9092,50004.0
2017-06-19 13:00:00,81.47,81.6,81.46,81.59,52664.0,72.9092,73.0255,72.9002,73.0166,52664.0
2017-06-19 13:10:00,81.59,81.7,81.58,81.65,45578.0,73.0166,73.115,73.0076,73.0703,45578.0
2017-06-19 13:20:00,81.65,81.72,81.62,81.71,56145.0,73.0703,73.1329,73.0434,73.124,56145.0
2017-06-19 13:30:00,81.71,81.76,81.7,81.71,39458.0,73.124,73.1687,73.115,73.124,39458.0
2017-06-19 13:40:00,81.71,81.72,81.65,81.67,29196.0,73.124,73.1329,73.0703,73.0882,29196.0
2017-06-19 13:50:00,81.67,81.71,81.66,81.68,30731.0,73.0882,73.124,73.0792,73.0971,30731.0
2017-06-19 14:00:00,81.68,81.69,81.61,81.65,32557.0,73.0971,73.1061,73.0345,73.0703,32557.0
2017-06-19 14:10:00,81.66,81.67,81.61,81.65,39319.0,73.0792,73.0882,73.0345,73.0703,39319.0
2017-06-19 14:20:00,81.64,81.65,81.57,81.65,52897.0,73.0613,73.0703,72.9987,73.0703,52897.0
2017-06-19 14:30:00,81.64,81.71,81.64,81.65,32857.0,73.0613,73.124,73.0613,73.0703,32857.0
2017-06-19 14:40:00,81.65,81.73,81.64,81.67,40563.0,73.0703,73.1419,73.0613,73.0882,40563.0
2017-06-19 14:50:00,81.67,81.69,81.64,81.69,54036.0,73.0882,73.1061,73.0613,73.1061,54036.0
2017-06-19 15:00:00,81.69,81.83,81.69,81.82,83606.0,73.1061,73.2314,73.1061,73.2224,83606.0
2017-06-19 15:10:00,81.82,81.87,81.76,81.82,68508.0,73.2224,73.2672,73.1687,73.2224,68508.0
2017-06-19 15:20:00,81.82,81.91,81.78,81.86,95202.0,73.2224,73.303,73.1866,73.2582,95202.0
2017-06-19 15:30:00,81.86,81.9,81.82,81.86,98095.0,73.2582,73.294,73.2224,73.2582,98095.0
2017-06-19 15:40:00,81.86,81.93,81.83,81.92,143810.0,73.2582,73.3209,73.2314,73.3119,143810.0
2017-06-19 15:50:00,81.93,81.94,81.78,81.88,227820.0,73.3209,73.3298,73.1866,73.2761,227820.0
2017-06-20 09:30:00,81.98,82.35,81.8,82.3,198881.0,73.3656,73.6967,73.2045,73.652,198881.0
2017-06-20 09:40:00,82.3,82.58,82.24,82.57,138986.0,73.652,73.9025,73.5983,73.8936,138986.0
2017-06-20 09:50:00,82.58,82.67,82.53,82.63,132974.0,73.9025,73.9831,73.8578,73.9473,132974.0
2017-06-20 10:00:00,82.63,82.8,82.59,82.68,83610.0,73.9473,74.0994,73.9115,73.992,83610.0
2017-06-20 10:10:00,82.67,82.67,82.54,82.54,64597.0,73.9831,73.9831,73.8668,73.8668,64597.0
2017-06-20 10:20:00,82.54,82.56,82.36,82.37,92304.0,73.8668,73.8847,73.7057,73.7146,92304.0
2017-06-20 10:30:00,82.36,82.43,82.35,82.42,57153.0,73.7057,73.7683,73.6967,73.7594,57153.0
2017-06-20 10:40:00,82.43,82.49,82.39,82.48,52746.0,73.7683,73.822,73.7325,73.8131,52746.0
2017-06-20 10:50:00,82.48,82.49,82.35,82.4,66678.0,73.8131,73.822,73.6967,73.7415,66678.0
2017-06-20 11:00:00,82.41,82.53,82.4,82.44,54558.0,73.7504,73.8578,73.7415,73.7773,54558.0
2017-06-20 11:10:00,82.44,82.49,82.4,82.49,40715.0,73.7773,73.822,73.7415,73.822,40715.0
2017-06-20 11:20:00,82.49,82.6,82.47,82.6,63739.0,73.822,73.9204,73.8041,73.9204,63739.0
2017-06-20 11:30:00,82.59,82.7,82.59,82.63,65515.0,73.9115,74.0099,73.9115,73.9473,65515.0
2017-06-20 11:40:00,82.63,82.77,82.62,82.73,68585.0,73.9473,74.0726,73.9383,74.0368,68585.0
2017-06-20 11:50:00,82.73,82.76,82.71,82.73,39656.0,74.0368,74.0636,74.0189,74.0368,39656.0
2017-06-20 12:00:00,82.73,82.74,82.67,82.71,41643.0,74.0368,74.0457,73.9831,74.0189,41643.0
2017-06-20 12:10:00,82.7,82.73,82.68,82.71,36902.0,74.0099,74.0368,73.992,74.0189,36902.0
2017-06-20 12:20:00,82.7,82.71,82.62,82.69,215162.0,74.0099,74.0189,73.9383,74.001,215162.0
2017-06-20 12:30:00,82.69,82.71,82.52,82.52,69753.0,74.001,74.0189,73.8489,73.8489,69753.0
2017-06-20 12:40:00,82.53,82.56,82.5,82.55,64012.0,73.8578,73.8847,73.831,73.8757,64012.0
2017-06-20 12:50:00,82.54,82.63,82.5,82.62,100572.0,73.8668,73.9473,73.831,73.9383,100572.0
2017-06-20 13:00:00,82.63,82.63,82.56,82.59,55925.0,73.9473,73.9473,73.8847,73.9115,55925.0
2017-06-20 13:10:00,82.59,82.62,82.58,82.59,31805.0,73.9115,73.9383,73.9025,73.9115,31805.0
2017-06-20 13:20:00,82.6,82.65,82.59,82.6,34752.0,73.9204,73.9652,73.9115,73.9204,34752.0
2017-06-20 13:30:00,82.61,82.65,82.59,82.62,49156.0,73.9294,73.9652,73.9115,73.9383,49156.0
2017-06-20 13:40:00,82.63,82.65,82.58,82.64,34432.0,73.9473,73.9652,73.9025,73.9562,34432.0
2017-06-20 13:50:00,82.63,82.64,82.6,82.63,35934.0,73.9473,73.9562,73.9204,73.9473,35934.0
2017-06-20 14:00:00,82.63,82.68,82.61,82.61,41612.0,73.9473,73.992,73.9294,73.9294,41612.0
2017-06-20 14:10:00,82.61,82.62,82.56,82.61,57743.0,73.9294,73.9383,73.8847,73.9294,57743.0
2017-06-20 14:20:00,82.61,82.62,82.54,82.54,40386.0,73.9294,73.9383,73.8668,73.8668,40386.0
2017-06-20 14:30:00,82.55,82.61,82.49,82.54,73706.0,73.8757,73.9294,73.822,73.8668,73706.0
2017-06-20 14:40:00,82.54,82.6,82.52,82.58,46254.0,73.8668,73.9204,73.8489,73.9025,46254.0
2017-06-20 14:50:00,82.58,82.68,82.56,82.67,98431.0,73.9025,73.992,73.8847,73.9831,98431.0
2017-06-20 15:00:00,82.68,82.75,82.66,82.68,82811.0,73.992,74.0547,73.9741,73.992,82811.0
2017-06-20 15:10:00,82.68,82.81,82.67,82.76,113954.0,73.992,74.1084,73.9831,74.0636,113954.0
2017-06-20 15:20:00,82.77,82.78,82.64,82.68,142177.0,74.0726,74.0815,73.9562,73.992,142177.0
2017-06-20 15:30:00,82.67,82.67,82.55,82.63,166037.0,73.9831,73.9831,73.8757,73.9473,166037.0
2017-06-20 15:40:00,82.64,82.64,82.46,82.47,177320.0,73.9562,73.9562,73.7952,73.8041,177320.0
2017-06-20 15:50:00,82.46,82.53,82.46,82.51,238583.0,73.7952,73.8578,73.7952,73.8399,238583.0
2017-06-21 09:30:00,82.6,82.7,82.41,82.52,99363.0,73.9204,74.0099,73.7504,73.8489,99363.0
2017-06-21 09:40:00,82.52,82.8,82.36,82.64,110076.0,73.8489,74.0994,73.7057,73.9562,110076.0
2017-06-21 09:50:00,82.63,82.66,82.44,82.5,104350.0,73.9473,73.9741,73.7773,73.831,104350.0
2017-06-21 10:00:00,82.5,82.58,82.47,82.49,80020.0,73.831,73.9025,73.8041,73.822,80020.0
2017-06-21 10:10:00,82.48,82.49,82.38,82.42,58658.0,73.8131,73.822,73.7236,73.7594,58658.0
2017-06-21 10:20:00,82.42,82.45,82.37,82.42,70566.0,73.7594,73.7862,73.7146,73.7594,70566.0
2017-06-21 10:30:00,82.43,82.51,82.3,82.34,51446.0,73.7683,73.8399,73.652,73.6878,51446.0
2017-06-21 10:40:00,82.34,82.44,82.32,82.33,44122.0,73.6878,73.7773,73.6699,73.6788,44122.0
2017-06-21 10:50:00,82.32,82.39,82.22,82.22,43240.0,73.6699,73.7325,73.5804,73.5804,43240.0
2017-06-21 11:00:00,82.21,82.22,82.07,82.09,75874.0,73.5714,73.5804,73.4461,73.464,75874.0
2017-06-21 11:10:00,82.09,82.11,81.99,82.04,59662.0,73.464,73.4819,73.3745,73.4193,59662.0
2017-06-21 11:20:00,82.05,82.13,82.05,82.11,47306.0,73.4282,73.4998,73.4282,73.4819,47306.0
2017-06-21 11:30:00,82.11,82.23,82.1,82.23,52019.0,73.4819,73.5893,73.473,73.5893,52019.0
2017-06-21 11:40:00,82.23,82.38,82.22,82.32,53211.0,73.5893,73.7236,73.5804,73.6699,53211.0
2017-06-21 11:50:00,82.33,82.37,82.29,82.31,40665.0,73.6788,73.7146,73.643,73.6609,40665.0
2017-06-21 12:00:00,82.32,82.34,82.24,82.34,30518.0,73.6699,73.6878,73.5983,73.6878,30518.0
2017-06-21 12:10:00,82.34,82.35,82.22,82.25,33187.0,73.6878,73.6967,73.5804,73.6072,33187.0
2017-06-21 12:20:00,82.25,82.36,82.25,82.28,30983.0,73.6072,73.7057,73.6072,73.6341,30983.0
2017-06-21 12:30:00,82.29,82.31,82.2,82.26,26059.0,73.643,73.6609,73.5625,73.6162,26059.0
2017-06-21 12:40:00,82.25,82.25,82.16,82.19,41347.0,73.6072,73.6072,73.5267,73.5535,41347.0
2017-06-21 12:50:00,82.2,82.23,82.14,82.15,24998.0,73.5625,73.5893,73.5088,73.5177,24998.0
2017-06-21 13:00:00,82.14,82.19,82.12,82.16,26703.0,73.5088,73.5535,73.4909,73.5267,26703.0
2017-06-21 13:10:00,82.16,82.23,82.16,82.22,37867.0,73.5267,73.5893,73.5267,73.5804,37867.0
2017-06-21 13:20:00,82.22,82.3,82.22,82.24,27187.0,73.5804,73.652,73.5804,73.5983,27187.0
2017-06-21 13:30:00,82.24,82.27,82.18,82.2,21444.0,73.5983,73.6251,73.5446,73.5625,21444.0
2017-06-21 13:40:00,82.21,82.28,82.19,82.22,32393.0,73.5714,73.6341,73.5535,73.5804,32393.0
2017-06-21 13:50:00,82.23,82.24,82.13,82.24,51488.0,73.5893,73.5983,73.4998,73.5983,51488.0
2017-06-21 14:00:00,82.23,82.25,82.15,82.23,41538.0,73.5893,73.6072,73.5177,73.5893,41538.0
2017-06-21 14:10:00,82.23,82.28,82.19,82.2,27745.0,73.5893,73.6341,73.5535,73.5625,27745.0
2017-06-21 14:20:00,82.2,82.25,82.19,82.2,40093.0,73.5625,73.6072,73.5535,73.5625,40093.0
2017-06-21 14:30:00,82.2,82.28,82.17,82.28,42411.0,73.5625,73.6341,73.5356,73.6341,42411.0
2017-06-21 14:40:00,82.28,82.28,82.23,82.27,33247.0,73.6341,73.6341,73.5893,73.6251,33247.0
2017-06-21 14:50:00,82.26,82.28,82.23,82.27,46143.0,73.6162,73.6341,73.5893,73.6251,46143.0
2017-06-21 15:00:00,82.27,82.29,82.23,82.28,47365.0,73.6251,73.643,73.5893,73.6341,47365.0
2017-06-21 15:10:00,82.28,82.32,82.24,82.29,36835.0,73.6341,73.6699,73.5983,73.643,36835.0
2017-06-21 15:20:00,82.3,82.37,82.27,82.35,46037.0,73.652,73.7146,73.6251,73.6967,46037.0
2017-06-21 15:30:00,82.34,82.35,82.18,82.18,88563.0,73.6878,73.6967,73.5446,73.5446,88563.0
2017-06-21 15:40:00,82.18,82.31,82.18,82.26,99511.0,73.5446,73.6609,73.5446,73.6162,99511.0
2017-06-21 15:50:00,82.26,82.26,82.13,82.24,231634.0,73.6162,73.6162,73.4998,73.5983,231634.0
2017-06-22 09:30:00,82.11,82.4,82.06,82.25,89469.0,73.4819,73.7415,73.4372,73.6072,89469.0
2017-06-22 09:40:00,82.25,82.45,82.25,82.43,37469.0,73.6072,73.7862,73.6072,73.7683,37469.0
2017-06-22 09:50:00,82.43,82.53,82.38,82.48,45492.0,73.7683,73.8578,73.7236,73.8131,45492.0
2017-06-22 10:00:00,82.48,82.5,82.38,82.43,55157.0,73.8131,73.831,73.7236,73.7683,55157.0
2017-06-22 10:10:00,82.43,82.49,82.39,82.48,41828.0,73.7683,73.822,73.7325,73.8131,41828.0
2017-06-22 10:20:00,82.47,82.48,82.38,82.41,44075.0,73.8041,73.8131,73.7236,73.7504,44075.0
2017-06-22 10:30:00,82.4,82.44,82.32,82.34,45911.0,73.7415,73.7773,73.6699,73.6878,45911.0
2017-06-22 10:40:00,82.34,82.56,82.3,82.53,50753.0,73.6878,73.8847,73.652,73.8578,50753.0
2017-06-22 10:50:00,82.53,82.63,82.5,82.57,42417.0,73.8578,73.9473,73.831,73.8936,42417.0
2017-06-22 11:00:00,82.57,82.59,82.47,82.55,53686.0,73.8936,73.9115,73.8041,73.8757,53686.0
2017-06-22 11:10:00,82.55,82.59,82.51,82.53,40800.0,73.8757,73.9115,73.8399,73.8578,40800.0
2017-06-22 11:20:00,82.53,82.59,82.51,82.51,32093.0,73.8578,73.9115,73.8399,73.8399,32093.0
2017-06-22 11:30:00,82.51,82.53,82.44,82.44,36231.0,73.8399,73.8578,73.7773,73.7773,36231.0
2017-06-22 11:40:00,82.45,82.45,82.37,82.42,23725.0,73.7862,73.7862,73.7146,73.7594,23725.0
2017-06-22 11:50:00,82.42,82.44,82.4,82.44,29013.0,73.7594,73.7773,73.7415,73.7773,29013.0
2017-06-22 12:00:00,82.45,82.46,82.36,82.38,62775.0,73.7862,73.7952,73.7057,73.7236,62775.0
2017-06-22 12:10:00,82.38,82.41,82.36,82.41,34952.0,73.7236,73.7504,73.7057,73.7504,34952.0
2017-06-22 12:20:00,82.4,82.41,82.34,82.38,27244.0,73.7415,73.7504,73.6878,73.7236,27244.0
2017-06-22 12:30:00,82.38,82.39,82.3,82.33,61794.0,73.7236,73.7325,73.652,73.6788,61794.0
2017-06-22 12:40:00,82.34,82.39,82.31,82.34,27284.0,73.6878,73.7325,73.6609,73.6878,27284.0
2017-06-22 12:50:00,82.34,82.37,82.31,82.32,32026.0,73.6878,73.7146,73.6609,73.6699,32026.0
2017-06-22 13:00:00,82.33,82.43,82.32,82.39,21054.0,73.6788,73.7683,73.6699,73.7325,21054.0
2017-06-22 13:10:00,82.39,82.41,82.34,82.39,20268.0,73.7325,73.7504,73.6878,73.7325,20268.0
2017-06-22 13:20:00,82.4,82.45,82.39,82.43,16348.0,73.7415,73.7862,73.7325,73.7683,16348.0
2017-06-22 13:30:00,82.45,82.46,82.4,82.41,17960.0,73.7862,73.7952,73.7415,73.7504,17960.0
2017-06-22 13:40:00,82.4,82.47,82.39,82.45,24675.0,73.7415,73.8041,73.7325,73.7862,24675.0
2017-06-22 13:50:00,82.45,82.48,82.41,82.42,21017.0,73.7862,73.8131,73.7504,73.7594,21017.0
2017-06-22 14:00:00,82.43,82.44,82.37,82.38,30499.0,73.7683,73.7773,73.7146,73.7236,30499.0
2017-06-22 14:10:00,82.37,82.42,82.34,82.4,22689.0,73.7146,73.7594,73.6878,73.7415,22689.0
2017-06-22 14:20:00,82.4,82.46,82.37,82.45,21363.0,73.7415,73.7952,73.7146,73.7862,21363.0
2017-06-22 14:30:00,82.44,82.45,82.41,82.42,18716.0,73.7773,73.7862,73.7504,73.7594,18716.0
2017-06-22 14:40:00,82.42,82.46,82.41,82.42,21918.0,73.7594,73.7952,73.7504,73.7594,21918.0
2017-06-22 14:50:00,82.43,82.46,82.4,82.44,53647.0,73.7683,73.7952,73.7415,73.7773,53647.0
2017-06-22 15:00:00,82.44,82.48,82.43,82.45,35999.0,73.7773,73.8131,73.7683,73.7862,35999.0
2017-06-22 15:10:00,82.45,82.46,82.39,82.39,35228.0,73.7862,73.7952,73.7325,73.7325,35228.0
2017-06-22 15:20:00,82.39,82.41,82.35,82.41,42997.0,73.7325,73.7504,73.6967,73.7504,42997.0
2017-06-22 15:30:00,82.41,82.45,82.38,82.41,96590.0,73.7504,73.7862,73.7236,73.7504,96590.0
2017-06-22 15:40:00,82.41,82.41,82.33,82.33,119847.0,73.7504,73.7504,73.6788,73.6788,119847.0
2017-06-22 15:50:00,82.32,82.35,82.26,82.29,172958.0,73.6699,73.6967,73.6162,73.643,172958.0
2017-06-23 09:30:00,82.39,82.48,82.28,82.38,87425.0,73.7325,73.8131,73.6341,73.7236,87425.0
2017-06-23 09:40:00,82.37,82.37,82.19,82.32,52791.0,73.7146,73.7146,73.5535,73.6699,52791.0
2017-06-23 09:50:00,82.31,82.36,82.17,82.22,57168.0,73.6609,73.7057,73.5356,73.5804,57168.0
2017-06-23 10:00:00,82.23,82.35,82.22,82.33,68462.0,73.5893,73.6967,73.5804,73.6788,68462.0
2017-06-23 10:10:00,82.34,82.35,82.27,82.28,59899.0,73.6878,73.6967,73.6251,73.6341,59899.0
2017-06-23 10:20:00,82.29,82.41,82.26,82.41,52936.0,73.643,73.7504,73.6162,73.7504,52936.0
2017-06-23 10:30:00,82.42,82.57,82.41,82.54,54280.0,73.7594,73.8936,73.7504,73.8668,54280.0
2017-06-23 10:40:00,82.54,82.68,82.48,82.67,89961.0,73.8668,73.992,73.8131,73.9831,89961.0
2017-06-23 10:50:00,82.67,82.69,82.62,82.68,44194.0,73.9831,74.001,73.9383,73.992,44194.0
2017-06-23 11:00:00,82.68,82.69,82.63,82.66,32688.0,73.992,74.001,73.9473,73.9741,32688.0
2017-06-23 11:10:00,82.67,82.7,82.58,82.6,31346.0,73.9831,74.0099,73.9025,73.9204,31346.0
2017-06-23 11:20:00,82.61,82.7,82.61,82.64,36282.0,73.9294,74.0099,73.9294,73.9562,36282.0
2017-06-23 11:30:00,82.65,82.66,82.58,82.6,31062.0,73.9652,73.9741,73.9025,73.9204,31062.0
2017-06-23 11:40:00,82.6,82.64,82.58,82.61,25414.0,73.9204,73.9562,73.9025,73.9294,25414.0
2017-06-23 11:50:00,82.6,82.66,82.57,82.59,28217.0,73.9204,73.9741,73.8936,73.9115,28217.0
2017-06-23 12:00:00,82.59,82.6,82.56,82.58,23558.0,73.9115,73.9204,73.8847,73.9025,23558.0
2017-06-23 12:10:00,82.59,82.59,82.54,82.56,35828.0,73.9115,73.9115,73.8668,73.8847,35828.0
2017-06-23 12:20:00,82.56,82.61,82.55,82.57,33052.0,73.8847,73.9294,73.8757,73.8936,33052.0
2017-06-23 12:30:00,82.57,82.58,82.53,82.53,21069.0,73.8936,73.9025,73.8578,73.8578,21069.0
2017-06-23 12:40:00,82.54,82.59,82.51,82.56,23714.0,73.8668,73.9115,73.8399,73.8847,23714.0
2017-06-23 12:50:00,82.57,82.57,82.48,82.5,24996.0,73.8936,73.8936,73.8131,73.831,24996.0
2017-06-23 13:00:00,82.5,82.52,82.41,82.41,21448.0,73.831,73.8489,73.7504,73.7504,21448.0
2017-06-23 13:10:00,82.42,82.43,82.39,82.41,23722.0,73.7594,73.7683,73.7325,73.7504,23722.0
2017-06-23 13:20:00,82.42,82.42,82.38,82.4,28068.0,73.7594,73.7594,73.7236,73.7415,28068.0
2017-06-23 13:30:00,82.4,82.48,82.4,82.46,35048.0,73.7415,73.8131,73.7415,73.7952,35048.0
2017-06-23 13:40:00,82.46,82.49,82.42,82.44,48399.0,73.7952,73.822,73.7594,73.7773,48399.0
2017-06-23 13:50:00,82.45,82.53,82.44,82.46,25878.0,73.7862,73.8578,73.7773,73.7952,25878.0
2017-06-23 14:00:00,82.47,82.48,82.42,82.48,24209.0,73.8041,73.8131,73.7594,73.8131,24209.0
2017-06-23 14:10:00,82.49,82.5,82.42,82.42,26173.0,73.822,73.831,73.7594,73.7594,26173.0
2017-06-23 14:20:00,82.42,82.46,82.4,82.46,30465.0,73.7594,73.7952,73.7415,73.7952,30465.0
2017-06-23 14:30:00,82.46,82.47,82.4,82.41,34482.0,73.7952,73.8041,73.7415,73.7504,34482.0
2017-06-23 14:40:00,82.41,82.41,82.38,82.4,16083.0,73.7504,73.7504,73.7236,73.7415,16083.0
2017-06-23 14:50:00,82.41,82.41,82.36,82.37,22966.0,73.7504,73.7504,73.7057,73.7146,22966.0
2017-06-23 15:00:00,82.37,82.37,82.26,82.3,49750.0,73.7146,73.7146,73.6162,73.652,49750.0
2017-06-23 15:10:00,82.3,82.32,82.16,82.21,92118.0,73.652,73.6699,73.5267,73.5714,92118.0
2017-06-23 15:20:00,82.2,82.21,82.14,82.16,93199.0,73.5625,73.5714,73.5088,73.5267,93199.0
2017-06-23 15:30:00,82.16,82.18,82.09,82.1,77302.0,73.5267,73.5446,73.464,73.473,77302.0
2017-06-23 15:40:00,82.1,82.16,82.06,82.13,164995.0,73.473,73.5267,73.4372,73.4998,164995.0
2017-06-23 15:50:00,82.14,82.26,82.11,82.21,259068.0,73.5088,73.6162,73.4819,73.5714,259068.0
2017-06-26 09:30:00,82.5,82.86,82.44,82.85,82732.0,73.831,74.1531,73.7773,74.1442,82732.0
2017-06-26 09:40:00,82.86,83.02,82.82,82.97,105210.0,74.1531,74.2963,74.1173,74.2516,105210.0
2017-06-26 09:50:00,82.97,83.29,82.97,83.22,69979.0,74.2516,74.5379,74.2516,74.4753,69979.0
2017-06-26 10:00:00,83.21,83.28,83.13,83.26,54284.0,74.4663,74.529,74.3948,74.5111,54284.0
2017-06-26 10:10:00,83.25,83.26,83.14,83.16,93516.0,74.5021,74.5111,74.4037,74.4216,93516.0
2017-06-26 10:20:00,83.16,83.2,83.12,83.19,49996.0,74.4216,74.4574,74.3858,74.4485,49996.0
2017-06-26 10:30:00,83.19,83.21,82.94,82.95,84982.0,74.4485,74.4663,74.2247,74.2337,84982.0
2017-06-26 10:40:00,82.94,82.94,82.73,82.8,85963.0,74.2247,74.2247,74.0368,74.0994,85963.0
2017-06-26 10:50:00,82.8,82.88,82.7,82.73,48400.0,74.0994,74.171,74.0099,74.0368,48400.0
2017-06-26 11:00:00,82.72,82.74,82.46,82.48,164217.0,74.0278,74.0457,73.7952,73.8131,164217.0
2017-06-26 11:10:00,82.49,82.64,82.45,82.64,73011.0,73.822,73.9562,73.7862,73.9562,73011.0
2017-06-26 11:20:00,82.67,82.79,82.64,82.74,42554.0,73.9831,74.0905,73.9562,74.0457,42554.0
2017-06-26 11:30:00,82.75,82.9,82.75,82.88,52528.0,74.0547,74.1889,74.0547,74.171,52528.0
2017-06-26 11:40:00,82.87,83.02,82.87,83.0,42644.0,74.1621,74.2963,74.1621,74.2784,42644.0
2017-06-26 11:50:00,83.01,83.1,83.01,83.08,44971.0,74.2874,74.3679,74.2874,74.35,44971.0
2017-06-26 12:00:00,83.09,83.13,83.06,83.13,42683.0,74.359,74.3948,74.3321,74.3948,42683.0
2017-06-26 12:10:00,83.14,83.24,83.12,83.17,45590.0,74.4037,74.4932,74.3858,74.4306,45590.0
2017-06-26 12:20:00,83.17,83.22,83.12,83.12,22239.0,74.4306,74.4753,74.3858,74.3858,22239.0
2017-06-26 12:30:00,83.12,83.15,83.08,83.1,25420.0,74.3858,74.4127,74.35,74.3679,25420.0
2017-06-26 12:40:00,83.11,83.14,83.07,83.13,23071.0,74.3769,74.4037,74.3411,74.3948,23071.0
2017-06-26 12:50:00,83.14,83.17,83.02,83.07,22886.0,74.4037,74.4306,74.2963,74.3411,22886.0
2017-06-26 13:00:00,83.08,83.13,83.07,83.12,20861.0,74.35,74.3948,74.3411,74.3858,20861.0
2017-06-26 13:10:00,83.12,83.17,83.1,83.15,33993.0,74.3858,74.4306,74.3679,74.4127,33993.0
2017-06-26 13:20:00,83.16,83.19,83.12,83.15,29803.0,74.4216,74.4485,74.3858,74.4127,29803.0
2017-06-26 13:30:00,83.16,83.18,83.13,83.17,15163.0,74.4216,74.4395,74.3948,74.4306,15163.0
2017-06-26 13:40:00,83.17,83.18,83.13,83.16,20167.0,74.4306,74.4395,74.3948,74.4216,20167.0
2017-06-26 13:50:00,83.16,83.25,83.16,83.23,40390.0,74.4216,74.5021,74.4216,74.4842,40390.0
2017-06-26 14:00:00,83.22,83.23,83.15,83.2,33590.0,74.4753,74.4842,74.4127,74.4574,33590.0
2017-06-26 14:10:00,83.2,83.21,83.16,83.17,39989.0,74.4574,74.4663,74.4216,74.4306,39989.0
2017-06-26 14:20:00,83.17,83.2,83.11,83.17,62766.0,74.4306,74.4574,74.3769,74.4306,62766.0
2017-06-26 14:30:00,83.16,83.16,83.1,83.14,19032.0,74.4216,74.4216,74.3679,74.4037,19032.0
2017-06-26 14:40:00,83.13,83.14,83.09,83.1,27497.0,74.3948,74.4037,74.359,74.3679,27497.0
2017-06-26 14:50:00,83.09,83.11,83.06,83.09,24286.0,74.359,74.3769,74.3321,74.359,24286.0
2017-06-26 15:00:00,83.09,83.13,83.05,83.07,74865.0,74.359,74.3948,74.3232,74.3411,74865.0
2017-06-26 15:10:00,83.07,83.12,83.06,83.06,53450.0,74.3411,74.3858,74.3321,74.3321,53450.0
2017-06-26 15:20:00,83.06,83.08,83.0,83.05,46305.0,74.3321,74.35,74.2784,74.3232,46305.0
2017-06-26 15:30:00,83.06,83.07,83.0,83.07,40020.0,74.3321,74.3411,74.2784,74.3411,40020.0
2017-06-26 15:40:00,83.07,83.08,82.99,83.01,57200.0,74.3411,74.35,74.2695,74.2874,57200.0
2017-06-26 15:50:00,83.01,83.05,82.93,82.97,143625.0,74.2874,74.3232,74.2158,74.2516,143625.0
2017-06-27 09:30:00,83.06,83.37,83.01,83.31,94964.0,74.3321,74.6095,74.2874,74.5558,94964.0
2017-06-27 09:40:00,83.29,83.29,83.1,83.15,56006.0,74.5379,74.5379,74.3679,74.4127,56006.0
2017-06-27 09:50:00,83.14,83.32,83.14,83.3,53070.0,74.4037,74.5648,74.4037,74.5469,53070.0
2017-06-27 10:00:00,83.31,83.34,83.11,83.14,44056.0,74.5558,74.5827,74.3769,74.4037,44056.0
2017-06-27 10:10:00,83.15,83.25,83.13,83.21,37828.0,74.4127,74.5021,74.3948,74.4663,37828.0
2017-06-27 10:20:00,83.22,83.31,83.21,83.22,32456.0,74.4753,74.5558,74.4663,74.4753,32456.0
2017-06-27 10:30:00,83.22,83.31,83.15,83.31,39127.0,74.4753,74.5558,74.4127,74.5558,39127.0
2017-06-27 10:40:00,83.3,83.47,83.25,83.25,88129.0,74.5469,74.699,74.5021,74.5021,88129.0
2017-06-27 10:50:00,83.25,83.25,83.13,83.18,67981.0,74.5021,74.5021,74.3948,74.4395,67981.0
2017-06-27 11:00:00,83.18,83.34,83.17,83.31,57690.0,74.4395,74.5827,74.4306,74.5558,57690.0
2017-06-27 11:10:00,83.32,83.32,83.18,83.18,50448.0,74.5648,74.5648,74.4395,74.4395,50448.0
2017-06-27 11:20:00,83.18,83.33,83.17,83.28,125737.0,74.4395,74.5737,74.4306,74.529,125737.0
2017-06-27 11:30:00,83.27,83.4,83.27,83.35,29138.0,74.52,74.6364,74.52,74.5916,29138.0
2017-06-27 11:40:00,83.35,83.45,83.35,83.45,44638.0,74.5916,74.6811,74.5916,74.6811,44638.0
2017-06-27 11:50:00,83.45,83.5,83.43,83.5,65113.0,74.6811,74.7259,74.6632,74.7259,65113.0
2017-06-27 12:00:00,83.49,83.52,83.38,83.44,66889.0,74.7169,74.7438,74.6185,74.6722,66889.0
2017-06-27 12:10:00,83.44,83.48,83.38,83.39,44992.0,74.6722,74.708,74.6185,74.6274,44992.0
2017-06-27 12:20:00,83.38,83.44,83.38,83.43,43029.0,74.6185,74.6722,74.6185,74.6632,43029.0
2017-06-27 12:30:00,83.43,83.49,83.36,83.36,46212.0,74.6632,74.7169,74.6006,74.6006,46212.0
2017-06-27 12:40:00,83.36,83.4,83.32,83.34,26882.0,74.6006,74.6364,74.5648,74.5827,26882.0
2017-06-27 12:50:00,83.34,83.37,83.32,83.33,44073.0,74.5827,74.6095,74.5648,74.5737,44073.0
2017-06-27 13:00:00,83.32,83.4,83.31,83.36,53072.0,74.5648,74.6364,74.5558,74.6006,53072.0
2017-06-27 13:10:00,83.35,83.41,83.28,83.4,85814.0,74.5916,74.6453,74.529,74.6364,85814.0
2017-06-27 13:20:00,83.4,83.45,83.37,83.43,30875.0,74.6364,74.6811,74.6095,74.6632,30875.0
2017-06-27 13:30:00,83.43,83.45,83.23,83.26,61702.0,74.6632,74.6811,74.4842,74.5111,61702.0
2017-06-27 13:40:00,83.26,83.32,83.12,83.18,72863.0,74.5111,74.5648,74.3858,74.4395,72863.0
2017-06-27 13:50:00,83.18,83.25,83.15,83.18,58026.0,74.4395,74.5021,74.4127,74.4395,58026.0
2017-06-27 14:00:00,83.19,83.2,83.08,83.12,48961.0,74.4485,74.4574,74.35,74.3858,48961.0
2017-06-27 14:10:00,83.12,83.19,83.04,83.13,65709.0,74.3858,74.4485,74.3142,74.3948,65709.0
2017-06-27 14:20:00,83.12,83.26,83.09,83.26,55415.0,74.3858,74.5111,74.359,74.5111,55415.0
2017-06-27 14:30:00,83.26,83.3,83.24,83.28,31363.0,74.5111,74.5469,74.4932,74.529,31363.0
2017-06-27 14:40:00,83.28,83.33,83.23,83.31,28463.0,74.529,74.5737,74.4842,74.5558,28463.0
2017-06-27 14:50:00,83.32,83.32,83.22,83.24,45542.0,74.5648,74.5648,74.4753,74.4932,45542.0
2017-06-27 15:00:00,83.24,83.31,83.17,83.2,42195.0,74.4932,74.5558,74.4306,74.4574,42195.0
2017-06-27 15:10:00,83.19,83.31,83.18,83.28,41328.0,74.4485,74.5558,74.4395,74.529,41328.0
2017-06-27 15:20:00,83.28,83.32,83.2,83.23,47212.0,74.529,74.5648,74.4574,74.4842,47212.0
2017-06-27 15:30:00,83.24,83.27,83.21,83.26,58547.0,74.4932,74.52,74.4663,74.5111,58547.0
2017-06-27 15:40:00,83.25,83.26,83.2,83.23,142832.0,74.5021,74.5111,74.4574,74.4842,142832.0
2017-06-27 15:50:00,83.23,83.24,83.09,83.12,283963.0,74.4842,74.4932,74.359,74.3858,283963.0
2017-06-28 09:30:00,83.51,83.73,83.4,83.61,93769.0,74.7348,74.9317,74.6364,74.8243,93769.0
2017-06-28 09:40:00,83.61,83.93,83.58,83.92,85270.0,74.8243,75.1107,74.7975,75.1017,85270.0
2017-06-28 09:50:00,83.92,84.03,83.86,83.96,100182.0,75.1017,75.2002,75.048,75.1375,100182.0
2017-06-28 10:00:00,83.96,84.07,83.84,83.98,167648.0,75.1375,75.236,75.0301,75.1554,167648.0
2017-06-28 10:10:00,83.98,84.01,83.85,83.92,61670.0,75.1554,75.1823,75.0391,75.1017,61670.0
2017-06-28 10:20:00,83.92,83.99,83.76,83.77,58703.0,75.1017,75.1644,74.9586,74.9675,58703.0
2017-06-28 10:30:00,83.77,83.84,83.76,83.78,57994.0,74.9675,75.0301,74.9586,74.9765,57994.0
2017-06-28 10:40:00,83.78,83.98,83.77,83.88,56556.0,74.9765,75.1554,74.9675,75.0659,56556.0
2017-06-28 10:50:00,83.87,83.95,83.83,83.86,47737.0,75.057,75.1286,75.0212,75.048,47737.0
2017-06-28 11:00:00,83.86,83.93,83.85,83.9,48970.0,75.048,75.1107,75.0391,75.0838,48970.0
2017-06-28 11:10:00,83.9,84.0,83.88,83.99,45723.0,75.0838,75.1733,75.0659,75.1644,45723.0
2017-06-28 11:20:00,83.98,84.16,83.98,84.15,60590.0,75.1554,75.3165,75.1554,75.3076,60590.0
2017-06-28 11:30:00,84.15,84.27,84.13,84.25,63942.0,75.3076,75.415,75.2897,75.3971,63942.0
2017-06-28 11:40:00,84.25,84.26,84.02,84.03,45924.0,75.3971,75.406,75.1912,75.2002,45924.0
2017-06-28 11:50:00,84.03,84.09,83.98,84.01,102142.0,75.2002,75.2539,75.1554,75.1823,102142.0
2017-06-28 12:00:00,84.01,84.05,84.0,84.04,72185.0,75.1823,75.2181,75.1733,75.2091,72185.0
2017-06-28 12:10:00,84.05,84.2,84.04,84.2,64157.0,75.2181,75.3523,75.2091,75.3523,64157.0
2017-06-28 12:20:00,84.2,84.25,84.13,84.14,60594.0,75.3523,75.3971,75.2897,75.2986,60594.0
2017-06-28 12:30:00,84.15,84.19,84.1,84.18,43372.0,75.3076,75.3434,75.2628,75.3344,43372.0
2017-06-28 12:40:00,84.18,84.24,84.17,84.21,44166.0,75.3344,75.3881,75.3255,75.3613,44166.0
2017-06-28 12:50:00,84.21,84.25,84.15,84.21,42914.0,75.3613,75.3971,75.3076,75.3613,42914.0
2017-06-28 13:00:00,84.21,84.23,84.13,84.13,46648.0,75.3613,75.3792,75.2897,75.2897,46648.0
2017-06-28 13:10:00,84.13,84.23,84.12,84.21,49344.0,75.2897,75.3792,75.2807,75.3613,49344.0
2017-06-28 13:20:00,84.21,84.21,84.09,84.15,41762.0,75.3613,75.3613,75.2539,75.3076,41762.0
2017-06-28 13:30:00,84.15,84.2,84.11,84.16,30316.0,75.3076,75.3523,75.2718,75.3165,30316.0
2017-06-28 13:40:00,84.16,84.18,84.1,84.17,44411.0,75.3165,75.3344,75.2628,75.3255,44411.0
2017-06-28 13:50:00,84.17,84.19,84.11,84.19,36764.0,75.3255,75.3434,75.2718,75.3434,36764.0
2017-06-28 14:00:00,84.19,84.25,84.18,84.22,46840.0,75.3434,75.3971,75.3344,75.3702,46840.0
2017-06-28 14:10:00,84.22,84.23,84.18,84.21,37425.0,75.3702,75.3792,75.3344,75.3613,37425.0
2017-06-28 14:20:00,84.21,84.21,84.11,84.12,43529.0,75.3613,75.3613,75.2718,75.2807,43529.0
2017-06-28 14:30:00,84.12,84.16,84.07,84.11,59895.0,75.2807,75.3165,75.236,75.2718,59895.0
2017-06-28 14:40:00,84.11,84.16,84.09,84.13,39352.0,75.2718,75.3165,75.2539,75.2897,39352.0
2017-06-28 14:50:00,84.13,84.16,84.12,84.13,59534.0,75.2897,75.3165,75.2807,75.2897,59534.0
2017-06-28 15:00:00,84.13,84.15,84.07,84.09,76099.0,75.2897,75.3076,75.236,75.2539,76099.0
2017-06-28 15:10:00,84.09,84.13,84.08,84.11,49366.0,75.2539,75.2897,75.2449,75.2718,49366.0
2017-06-28 15:20:00,84.11,84.12,84.02,84.04,71744.0,75.2718,75.2807,75.1912,75.2091,71744.0
2017-06-28 15:30:00,84.04,84.07,84.02,84.02,72248.0,75.2091,75.236,75.1912,75.1912,72248.0
2017-06-28 15:40:00,84.03,84.06,84.0,84.04,195239.0,75.2002,75.227,75.1733,75.2091,195239.0
2017-06-28 15:50:00,84.03,84.06,83.94,83.97,347934.0,75.2002,75.227,75.1196,75.1465,347934.0
2017-06-29 09:30:00,84.92,85.39,84.61,84.93,244055.0,75.9967,76.4173,75.7192,76.0056,244055.0
2017-06-29 09:40:00,84.93,84.99,84.79,84.9,172268.0,76.0056,76.0593,75.8803,75.9788,172268.0
2017-06-29 09:50:00,84.9,84.95,84.76,84.8,117769.0,75.9788,76.0235,75.8535,75.8893,117769.0
2017-06-29 10:00:00,84.79,84.82,84.59,84.7,93149.0,75.8803,75.9072,75.7013,75.7998,93149.0
2017-06-29 10:10:00,84.7,84.71,84.41,84.58,92930.0,75.7998,75.8087,75.5403,75.6924,92930.0
2017-06-29 10:20:00,84.58,84.72,84.48,84.61,68655.0,75.6924,75.8177,75.6029,75.7192,68655.0
2017-06-29 10:30:00,84.6,84.64,84.5,84.61,57053.0,75.7103,75.7461,75.6208,75.7192,57053.0
2017-06-29 10:40:00,84.6,84.77,84.56,84.77,76004.0,75.7103,75.8624,75.6745,75.8624,76004.0
2017-06-29 10:50:00,84.76,84.79,84.55,84.57,85720.0,75.8535,75.8803,75.6655,75.6834,85720.0
2017-06-29 11:00:00,84.57,84.62,84.46,84.47,87589.0,75.6834,75.7282,75.585,75.5939,87589.0
2017-06-29 11:10:00,84.47,84.55,84.39,84.41,122106.0,75.5939,75.6655,75.5224,75.5403,122106.0
2017-06-29 11:20:00,84.41,84.46,84.25,84.32,116206.0,75.5403,75.585,75.3971,75.4597,116206.0
2017-06-29 11:30:00,84.32,84.32,83.89,84.05,164425.0,75.4597,75.4597,75.0749,75.2181,164425.0
2017-06-29 11:40:00,84.06,84.08,83.71,83.76,138999.0,75.227,75.2449,74.9138,74.9586,138999.0
2017-06-29 11:50:00,83.75,83.78,83.53,83.53,96119.0,74.9496,74.9765,74.7527,74.7527,96119.0
2017-06-29 12:00:00,83.56,83.59,83.28,83.59,99722.0,74.7796,74.8064,74.529,74.8064,99722.0
2017-06-29 12:10:00,83.6,83.73,83.59,83.65,47856.0,74.8154,74.9317,74.8064,74.8601,47856.0
2017-06-29 12:20:00,83.65,83.71,83.52,83.54,47575.0,74.8601,74.9138,74.7438,74.7617,47575.0
2017-06-29 12:30:00,83.53,83.6,83.38,83.39,68032.0,74.7527,74.8154,74.6185,74.6274,68032.0
2017-06-29 12:40:00,83.38,83.44,83.32,83.38,74526.0,74.6185,74.6722,74.5648,74.6185,74526.0
2017-06-29 12:50:00,83.37,83.5,83.37,83.43,71305.0,74.6095,74.7259,74.6095,74.6632,71305.0
2017-06-29 13:00:00,83.43,83.6,83.41,83.48,69664.0,74.6632,74.8154,74.6453,74.708,69664.0
2017-06-29 13:10:00,83.47,83.48,83.33,83.36,53502.0,74.699,74.708,74.5737,74.6006,53502.0
2017-06-29 13:20:00,83.35,83.36,83.15,83.24,78502.0,74.5916,74.6006,74.4127,74.4932,78502.0
2017-06-29 13:30:00,83.24,83.43,83.24,83.38,114286.0,74.4932,74.6632,74.4932,74.6185,114286.0
2017-06-29 13:40:00,83.38,83.5,83.32,83.47,56334.0,74.6185,74.7259,74.5648,74.699,56334.0
2017-06-29 13:50:00,83.47,83.57,83.44,83.48,75366.0,74.699,74.7885,74.6722,74.708,75366.0
2017-06-29 14:00:00,83.48,83.7,83.45,83.63,59579.0,74.708,74.9049,74.6811,74.8422,59579.0
2017-06-29 14:10:00,83.62,83.77,83.62,83.67,54433.0,74.8333,74.9675,74.8333,74.878,54433.0
2017-06-29 14:20:00,83.67,83.83,83.63,83.8,55792.0,74.878,75.0212,74.8422,74.9944,55792.0
2017-06-29 14:30:00,83.79,83.79,83.69,83.75,44477.0,74.9854,74.9854,74.8959,74.9496,44477.0
2017-06-29 14:40:00,83.76,83.81,83.73,83.8,49797.0,74.9586,75.0033,74.9317,74.9944,49797.0
2017-06-29 14:50:00,83.8,83.83,83.77,83.8,48151.0,74.9944,75.0212,74.9675,74.9944,48151.0
2017-06-29 15:00:00,83.81,84.0,83.8,83.98,70477.0,75.0033,75.1733,74.9944,75.1554,70477.0
2017-06-29 15:10:00,83.97,84.04,83.91,84.02,65384.0,75.1465,75.2091,75.0928,75.1912,65384.0
2017-06-29 15:20:00,84.02,84.03,83.83,83.86,76653.0,75.1912,75.2002,75.0212,75.048,76653.0
2017-06-29 15:30:00,83.86,83.97,83.85,83.89,108461.0,75.048,75.1465,75.0391,75.0749,108461.0
2017-06-29 15:40:00,83.89,83.89,83.71,83.72,146429.0,75.0749,75.0749,74.9138,74.9228,146429.0
2017-06-29 15:50:00,83.71,83.75,83.59,83.66,397769.0,74.9138,74.9496,74.8064,74.8691,397769.0
2017-06-30 09:30:00,84.06,84.2,83.69,83.83,126803.0,75.227,75.3523,74.8959,75.0212,126803.0
2017-06-30 09:40:00,83.84,84.01,83.79,83.86,86941.0,75.0301,75.1823,74.9854,75.048,86941.0
2017-06-30 09:50:00,83.85,83.85,83.6,83.73,107735.0,75.0391,75.0391,74.8154,74.9317,107735.0
2017-06-30 10:00:00,83.73,83.79,83.59,83.77,79413.0,74.9317,74.9854,74.8064,74.9675,79413.0
2017-06-30 10:10:00,83.78,83.86,83.71,83.81,51648.0,74.9765,75.048,74.9138,75.0033,51648.0
2017-06-30 10:20:00,83.81,83.9,83.79,83.89,50689.0,75.0033,75.0838,74.9854,75.0749,50689.0
2017-06-30 10:30:00,83.88,84.07,83.88,84.01,69918.0,75.0659,75.236,75.0659,75.1823,69918.0
2017-06-30 10:40:00,84.02,84.07,83.93,83.96,57568.0,75.1912,75.236,75.1107,75.1375,57568.0
2017-06-30 10:50:00,83.95,83.99,83.9,83.95,51361.0,75.1286,75.1644,75.0838,75.1286,51361.0
2017-06-30 11:00:00,83.95,84.04,83.95,84.03,66183.0,75.1286,75.2091,75.1286,75.2002,66183.0
2017-06-30 11:10:00,84.04,84.04,83.95,83.96,64103.0,75.2091,75.2091,75.1286,75.1375,64103.0
2017-06-30 11:20:00,83.97,84.07,83.95,84.01,74313.0,75.1465,75.236,75.1286,75.1823,74313.0
2017-06-30 11:30:00,84.01,84.22,83.98,84.22,67110.0,75.1823,75.3702,75.1554,75.3702,67110.0
2017-06-30 11:40:00,84.22,84.37,84.21,84.37,67963.0,75.3702,75.5045,75.3613,75.5045,67963.0
2017-06-30 11:50:00,84.37,84.46,84.37,84.43,55981.0,75.5045,75.585,75.5045,75.5582,55981.0
2017-06-30 12:00:00,84.42,84.43,84.31,84.38,41785.0,75.5492,75.5582,75.4508,75.5134,41785.0
2017-06-30 12:10:00,84.38,84.38,84.22,84.28,35376.0,75.5134,75.5134,75.3702,75.4239,35376.0
2017-06-30 12:20:00,84.28,84.32,84.26,84.31,22476.0,75.4239,75.4597,75.406,75.4508,22476.0
2017-06-30 12:30:00,84.31,84.39,84.28,84.33,47674.0,75.4508,75.5224,75.4239,75.4687,47674.0
2017-06-30 12:40:00,84.32,84.35,84.24,84.24,72425.0,75.4597,75.4866,75.3881,75.3881,72425.0
2017-06-30 12:50:00,84.25,84.25,84.11,84.16,39265.0,75.3971,75.3971,75.2718,75.3165,39265.0
2017-06-30 13:00:00,84.16,84.24,84.16,84.21,38005.0,75.3165,75.3881,75.3165,75.3613,38005.0
2017-06-30 13:10:00,84.22,84.24,84.17,84.2,20252.0,75.3702,75.3881,75.3255,75.3523,20252.0
2017-06-30 13:20:00,84.21,84.3,84.21,84.28,55315.0,75.3613,75.4418,75.3613,75.4239,55315.0
2017-06-30 13:30:00,84.28,84.29,84.21,84.26,35916.0,75.4239,75.4329,75.3613,75.406,35916.0
2017-06-30 13:40:00,84.24,84.28,84.22,84.26,43481.0,75.3881,75.4239,75.3702,75.406,43481.0
2017-06-30 13:50:00,84.26,84.29,84.2,84.21,37995.0,75.406,75.4329,75.3523,75.3613,37995.0
2017-06-30 14:00:00,84.21,84.21,84.1,84.17,26840.0,75.3613,75.3613,75.2628,75.3255,26840.0
2017-06-30 14:10:00,84.18,84.26,84.13,84.13,75043.0,75.3344,75.406,75.2897,75.2897,75043.0
2017-06-30 14:20:00,84.13,84.25,84.12,84.23,39348.0,75.2897,75.3971,75.2807,75.3792,39348.0
2017-06-30 14:30:00,84.23,84.28,84.21,84.25,39869.0,75.3792,75.4239,75.3613,75.3971,39869.0
2017-06-30 14:40:00,84.26,84.29,84.19,84.28,70204.0,75.406,75.4329,75.3434,75.4239,70204.0
2017-06-30 14:50:00,84.29,84.35,84.26,84.35,44861.0,75.4329,75.4866,75.406,75.4866,44861.0
2017-06-30 15:00:00,84.34,84.44,84.31,84.43,48535.0,75.4776,75.5671,75.4508,75.5582,48535.0
2017-06-30 15:10:00,84.42,84.46,84.36,84.41,62072.0,75.5492,75.585,75.4955,75.5403,62072.0
2017-06-30 15:20:00,84.39,84.46,84.39,84.43,48574.0,75.5224,75.585,75.5224,75.5582,48574.0
2017-06-30 15:30:00,84.42,84.46,84.4,84.41,69387.0,75.5492,75.585,75.5313,75.5403,69387.0
2017-06-30 15:40:00,84.42,84.64,84.42,84.62,123042.0,75.5492,75.7461,75.5492,75.7282,123042.0
2017-06-30 15:50:00,84.61,84.62,84.24,84.25,270247.0,75.7192,75.7282,75.3881,75.3971,270247.0
2017-07-03 09:30:00,84.69,85.17,84.69,85.15,145900.0,75.7908,76.2204,75.7908,76.2025,145900.0
2017-07-03 09:40:00,85.15,85.3,85.09,85.09,74297.0,76.2025,76.3367,76.1488,76.1488,74297.0
2017-07-03 09:50:00,85.1,85.21,85.04,85.17,91570.0,76.1577,76.2562,76.1041,76.2204,91570.0
2017-07-03 10:00:00,85.18,85.27,85.13,85.2,61866.0,76.2293,76.3099,76.1846,76.2472,61866.0
2017-07-03 10:10:00,85.19,85.38,85.13,85.37,60109.0,76.2383,76.4083,76.1846,76.3994,60109.0
2017-07-03 10:20:00,85.37,85.39,85.15,85.15,55174.0,76.3994,76.4173,76.2025,76.2025,55174.0
2017-07-03 10:30:00,85.15,85.41,85.15,85.4,66888.0,76.2025,76.4352,76.2025,76.4262,66888.0
2017-07-03 10:40:00,85.39,85.55,85.39,85.54,67535.0,76.4173,76.5605,76.4173,76.5515,67535.0
2017-07-03 10:50:00,85.54,85.62,85.51,85.6,61848.0,76.5515,76.6231,76.5247,76.6052,61848.0
2017-07-03 11:00:00,85.6,85.74,85.56,85.57,111764.0,76.6052,76.7305,76.5694,76.5784,111764.0
2017-07-03 11:10:00,85.57,85.73,85.51,85.7,76646.0,76.5784,76.7215,76.5247,76.6947,76646.0
2017-07-03 11:20:00,85.69,85.7,85.61,85.68,70543.0,76.6858,76.6947,76.6142,76.6768,70543.0
2017-07-03 11:30:00,85.69,85.69,85.57,85.64,70490.0,76.6858,76.6858,76.5784,76.641,70490.0
2017-07-03 11:40:00,85.64,85.74,85.63,85.72,66779.0,76.641,76.7305,76.6321,76.7126,66779.0
2017-07-03 11:50:00,85.71,85.73,85.52,85.53,57458.0,76.7037,76.7215,76.5336,76.5426,57458.0
2017-07-03 12:00:00,85.53,85.55,85.24,85.26,85969.0,76.5426,76.5605,76.283,76.3009,85969.0
2017-07-03 12:10:00,85.26,85.26,85.11,85.15,64349.0,76.3009,76.3009,76.1667,76.2025,64349.0
2017-07-03 12:20:00,85.14,85.21,85.1,85.17,57991.0,76.1935,76.2562,76.1577,76.2204,57991.0
2017-07-03 12:30:00,85.17,85.18,85.09,85.16,68481.0,76.2204,76.2293,76.1488,76.2114,68481.0
2017-07-03 12:40:00,85.16,85.26,85.16,85.25,81607.0,76.2114,76.3009,76.2114,76.292,81607.0
2017-07-03 12:50:00,85.26,85.39,85.11,85.13,165514.0,76.3009,76.4173,76.1667,76.1846,165514.0
2017-07-05 09:30:00,85.22,85.88,85.2,85.26,233240.0,76.5526,77.1455,76.5347,76.5886,233240.0
2017-07-05 09:40:00,85.27,85.41,85.06,85.09,142296.0,76.5975,76.7233,76.4089,76.4358,142296.0
2017-07-05 09:50:00,85.11,85.14,84.95,85.09,122601.0,76.4538,76.4808,76.3101,76.4358,122601.0
2017-07-05 10:00:00,85.08,85.08,84.81,84.89,76086.0,76.4269,76.4269,76.1843,76.2562,76086.0
2017-07-05 10:10:00,84.9,84.96,84.83,84.87,43519.0,76.2652,76.3191,76.2023,76.2382,43519.0
2017-07-05 10:20:00,84.87,84.99,84.82,84.98,50851.0,76.2382,76.346,76.1933,76.337,50851.0
2017-07-05 10:30:00,84.99,85.05,84.9,85.01,56143.0,76.346,76.3999,76.2652,76.364,56143.0
2017-07-05 10:40:00,85.02,85.14,85.01,85.07,82663.0,76.373,76.4808,76.364,76.4179,82663.0
2017-07-05 10:50:00,85.08,85.25,85.05,85.24,77122.0,76.4269,76.5796,76.3999,76.5706,77122.0
2017-07-05 11:00:00,85.24,85.36,85.19,85.22,76261.0,76.5706,76.6784,76.5257,76.5526,76261.0
2017-07-05 11:10:00,85.21,85.22,85.06,85.09,58543.0,76.5436,76.5526,76.4089,76.4358,58543.0
2017-07-05 11:20:00,85.08,85.08,84.97,85.0,46104.0,76.4269,76.4269,76.3281,76.355,46104.0
2017-07-05 11:30:00,84.99,85.02,84.92,85.02,33098.0,76.346,76.373,76.2831,76.373,33098.0
2017-07-05 11:40:00,85.02,85.06,84.96,84.99,37722.0,76.373,76.4089,76.3191,76.346,37722.0
2017-07-05 11:50:00,85.0,85.06,84.97,85.02,32440.0,76.355,76.4089,76.3281,76.373,32440.0
2017-07-05 12:00:00,85.02,85.02,84.96,85.01,33489.0,76.373,76.373,76.3191,76.364,33489.0
2017-07-05 12:10:00,85.0,85.03,84.99,85.01,39482.0,76.355,76.382,76.346,76.364,39482.0
2017-07-05 12:20:00,85.01,85.03,84.99,85.02,27987.0,76.364,76.382,76.346,76.373,27987.0
2017-07-05 12:30:00,85.02,85.09,85.02,85.05,30277.0,76.373,76.4358,76.373,76.3999,30277.0
2017-07-05 12:40:00,85.04,85.13,85.03,85.1,25485.0,76.3909,76.4718,76.382,76.4448,25485.0
2017-07-05 12:50:00,85.09,85.11,85.04,85.1,50391.0,76.4358,76.4538,76.3909,76.4448,50391.0
2017-07-05 13:00:00,85.09,85.16,85.08,85.08,22296.0,76.4358,76.4987,76.4269,76.4269,22296.0
2017-07-05 13:10:00,85.08,85.11,85.02,85.03,27789.0,76.4269,76.4538,76.373,76.382,27789.0
2017-07-05 13:20:00,85.03,85.1,85.02,85.08,27529.0,76.382,76.4448,76.373,76.4269,27529.0
2017-07-05 13:30:00,85.08,85.11,85.07,85.09,32196.0,76.4269,76.4538,76.4179,76.4358,32196.0
2017-07-05 13:40:00,85.09,85.1,85.04,85.07,19076.0,76.4358,76.4448,76.3909,76.4179,19076.0
2017-07-05 13:50:00,85.08,85.08,85.03,85.06,39790.0,76.4269,76.4269,76.382,76.4089,39790.0
2017-07-05 14:00:00,85.06,85.2,85.0,85.03,60110.0,76.4089,76.5347,76.355,76.382,60110.0
2017-07-05 14:10:00,85.02,85.09,85.01,85.05,37743.0,76.373,76.4358,76.364,76.3999,37743.0
2017-07-05 14:20:00,85.05,85.1,85.04,85.06,28823.0,76.3999,76.4448,76.3909,76.4089,28823.0
2017-07-05 14:30:00,85.06,85.1,85.01,85.06,37044.0,76.4089,76.4448,76.364,76.4089,37044.0
2017-07-05 14:40:00,85.07,85.1,84.98,84.98,37354.0,76.4179,76.4448,76.337,76.337,37354.0
2017-07-05 14:50:00,84.98,85.03,84.92,84.94,34789.0,76.337,76.382,76.2831,76.3011,34789.0
2017-07-05 15:00:00,84.94,84.99,84.92,84.97,36413.0,76.3011,76.346,76.2831,76.3281,36413.0
2017-07-05 15:10:00,84.97,85.0,84.94,84.98,27698.0,76.3281,76.355,76.3011,76.337,27698.0
2017-07-05 15:20:00,84.98,84.99,84.91,84.91,35568.0,76.337,76.346,76.2742,76.2742,35568.0
2017-07-05 15:30:00,84.9,84.99,84.9,84.97,56710.0,76.2652,76.346,76.2652,76.3281,56710.0
2017-07-05 15:40:00,84.96,84.98,84.9,84.9,111074.0,76.3191,76.337,76.2652,76.2652,111074.0
2017-07-05 15:50:00,84.9,84.96,84.88,84.9,283762.0,76.2652,76.3191,76.2472,76.2652,283762.0
2017-07-06 09:30:00,84.67,84.84,84.59,84.62,52152.0,76.0586,76.2113,75.9867,76.0137,52152.0
2017-07-06 09:40:00,84.61,84.61,84.22,84.3,98323.0,76.0047,76.0047,75.6543,75.7262,98323.0
2017-07-06 09:50:00,84.3,84.4,84.16,84.27,107533.0,75.7262,75.816,75.6004,75.6992,107533.0
2017-07-06 10:00:00,84.27,84.37,84.18,84.35,61523.0,75.6992,75.7891,75.6184,75.7711,61523.0
2017-07-06 10:10:00,84.36,84.5,84.36,84.45,65886.0,75.7801,75.9059,75.7801,75.8609,65886.0
2017-07-06 10:20:00,84.45,84.56,84.4,84.44,84597.0,75.8609,75.9598,75.816,75.852,84597.0
2017-07-06 10:30:00,84.43,84.43,84.22,84.28,83444.0,75.843,75.843,75.6543,75.7082,83444.0
2017-07-06 10:40:00,84.28,84.3,84.09,84.17,76505.0,75.7082,75.7262,75.5376,75.6094,76505.0
2017-07-06 10:50:00,84.17,84.22,84.15,84.18,46971.0,75.6094,75.6543,75.5915,75.6184,46971.0
2017-07-06 11:00:00,84.18,84.36,84.18,84.25,108896.0,75.6184,75.7801,75.6184,75.6813,108896.0
2017-07-06 11:10:00,84.26,84.27,84.14,84.17,48772.0,75.6903,75.6992,75.5825,75.6094,48772.0
2017-07-06 11:20:00,84.17,84.2,84.13,84.2,32215.0,75.6094,75.6364,75.5735,75.6364,32215.0
2017-07-06 11:30:00,84.2,84.25,84.14,84.22,79174.0,75.6364,75.6813,75.5825,75.6543,79174.0
2017-07-06 11:40:00,84.23,84.31,84.22,84.25,39754.0,75.6633,75.7352,75.6543,75.6813,39754.0
2017-07-06 11:50:00,84.25,84.28,84.22,84.23,49459.0,75.6813,75.7082,75.6543,75.6633,49459.0
2017-07-06 12:00:00,84.24,84.39,84.23,84.31,116921.0,75.6723,75.807,75.6633,75.7352,116921.0
2017-07-06 12:10:00,84.3,84.3,84.18,84.19,34378.0,75.7262,75.7262,75.6184,75.6274,34378.0
2017-07-06 12:20:00,84.18,84.22,84.13,84.17,40555.0,75.6184,75.6543,75.5735,75.6094,40555.0
2017-07-06 12:30:00,84.17,84.25,84.16,84.23,26869.0,75.6094,75.6813,75.6004,75.6633,26869.0
2017-07-06 12:40:00,84.24,84.28,84.19,84.26,50659.0,75.6723,75.7082,75.6274,75.6903,50659.0
2017-07-06 12:50:00,84.27,84.27,84.19,84.24,45909.0,75.6992,75.6992,75.6274,75.6723,45909.0
2017-07-06 13:00:00,84.24,84.26,84.17,84.17,75869.0,75.6723,75.6903,75.6094,75.6094,75869.0
2017-07-06 13:10:00,84.17,84.26,84.16,84.24,43838.0,75.6094,75.6903,75.6004,75.6723,43838.0
2017-07-06 13:20:00,84.24,84.28,84.2,84.22,47605.0,75.6723,75.7082,75.6364,75.6543,47605.0
2017-07-06 13:30:00,84.21,84.22,84.14,84.14,44574.0,75.6454,75.6543,75.5825,75.5825,44574.0
2017-07-06 13:40:00,84.13,84.13,84.03,84.04,53685.0,75.5735,75.5735,75.4837,75.4926,53685.0
2017-07-06 13:50:00,84.04,84.04,83.94,83.96,42447.0,75.4926,75.4926,75.4028,75.4208,42447.0
2017-07-06 14:00:00,83.95,83.97,83.89,83.92,42627.0,75.4118,75.4298,75.3579,75.3848,42627.0
2017-07-06 14:10:00,83.91,83.91,83.77,83.8,52873.0,75.3759,75.3759,75.2501,75.2771,52873.0
2017-07-06 14:20:00,83.8,83.89,83.79,83.86,34068.0,75.2771,75.3579,75.2681,75.3309,34068.0
2017-07-06 14:30:00,83.87,83.89,83.81,83.84,37724.0,75.3399,75.3579,75.286,75.313,37724.0
2017-07-06 14:40:00,83.84,83.85,83.76,83.84,41833.0,75.313,75.322,75.2411,75.313,41833.0
2017-07-06 14:50:00,83.85,83.97,83.83,83.95,37683.0,75.322,75.4298,75.304,75.4118,37683.0
2017-07-06 15:00:00,83.94,83.99,83.9,83.98,67234.0,75.4028,75.4477,75.3669,75.4387,67234.0
2017-07-06 15:10:00,83.98,84.0,83.9,83.94,46678.0,75.4387,75.4567,75.3669,75.4028,46678.0
2017-07-06 15:20:00,83.93,83.95,83.86,83.87,117452.0,75.3938,75.4118,75.3309,75.3399,117452.0
2017-07-06 15:30:00,83.86,83.87,83.75,83.84,111021.0,75.3309,75.3399,75.2321,75.313,111021.0
2017-07-06 15:40:00,83.84,83.87,83.75,83.86,108837.0,75.313,75.3399,75.2321,75.3309,108837.0
2017-07-06 15:50:00,83.85,83.86,83.72,83.75,233829.0,75.322,75.3309,75.2052,75.2321,233829.0
2017-07-07 09:30:00,83.93,84.0,83.77,83.86,82004.0,75.3938,75.4567,75.2501,75.3309,82004.0
2017-07-07 09:40:00,83.87,84.12,83.82,84.1,76030.0,75.3399,75.5645,75.295,75.5465,76030.0
2017-07-07 09:50:00,84.1,84.26,84.09,84.24,51063.0,75.5465,75.6903,75.5376,75.6723,51063.0
2017-07-07 10:00:00,84.24,84.27,84.01,84.01,57120.0,75.6723,75.6992,75.4657,75.4657,57120.0
2017-07-07 10:10:00,84.01,84.14,84.0,84.14,51837.0,75.4657,75.5825,75.4567,75.5825,51837.0
2017-07-07 10:20:00,84.15,84.15,83.99,84.11,96431.0,75.5915,75.5915,75.4477,75.5555,96431.0
2017-07-07 10:30:00,84.12,84.18,84.05,84.08,50631.0,75.5645,75.6184,75.5016,75.5286,50631.0
2017-07-07 10:40:00,84.07,84.19,84.07,84.19,59609.0,75.5196,75.6274,75.5196,75.6274,59609.0
2017-07-07 10:50:00,84.19,84.22,84.03,84.18,56276.0,75.6274,75.6543,75.4837,75.6184,56276.0
2017-07-07 11:00:00,84.18,84.22,84.16,84.17,57143.0,75.6184,75.6543,75.6004,75.6094,57143.0
2017-07-07 11:10:00,84.17,84.27,84.15,84.27,32708.0,75.6094,75.6992,75.5915,75.6992,32708.0
2017-07-07 11:20:00,84.26,84.36,84.26,84.34,29142.0,75.6903,75.7801,75.6903,75.7621,29142.0
2017-07-07 11:30:00,84.34,84.42,84.25,84.39,42648.0,75.7621,75.834,75.6813,75.807,42648.0
2017-07-07 11:40:00,84.4,84.46,84.37,84.41,22426.0,75.816,75.8699,75.7891,75.825,22426.0
2017-07-07 11:50:00,84.41,84.44,84.38,84.4,21766.0,75.825,75.852,75.7981,75.816,21766.0
2017-07-07 12:00:00,84.4,84.44,84.39,84.43,23259.0,75.816,75.852,75.807,75.843,23259.0
2017-07-07 12:10:00,84.43,84.55,84.42,84.48,38565.0,75.843,75.9508,75.834,75.8879,38565.0
2017-07-07 12:20:00,84.48,84.6,84.46,84.59,31490.0,75.8879,75.9957,75.8699,75.9867,31490.0
2017-07-07 12:30:00,84.58,84.6,84.55,84.56,21083.0,75.9777,75.9957,75.9508,75.9598,21083.0
2017-07-07 12:40:00,84.56,84.62,84.53,84.55,24719.0,75.9598,76.0137,75.9328,75.9508,24719.0
2017-07-07 12:50:00,84.54,84.59,84.53,84.56,17534.0,75.9418,75.9867,75.9328,75.9598,17534.0
2017-07-07 13:00:00,84.56,84.61,84.53,84.54,24342.0,75.9598,76.0047,75.9328,75.9418,24342.0
2017-07-07 13:10:00,84.55,84.62,84.52,84.6,20233.0,75.9508,76.0137,75.9238,75.9957,20233.0
2017-07-07 13:20:00,84.6,84.64,84.58,84.62,23150.0,75.9957,76.0316,75.9777,76.0137,23150.0
2017-07-07 13:30:00,84.62,84.67,84.61,84.66,25816.0,76.0137,76.0586,76.0047,76.0496,25816.0
2017-07-07 13:40:00,84.66,84.69,84.61,84.61,16438.0,76.0496,76.0765,76.0047,76.0047,16438.0
2017-07-07 13:50:00,84.61,84.63,84.53,84.62,32304.0,76.0047,76.0226,75.9328,76.0137,32304.0
2017-07-07 14:00:00,84.63,84.63,84.54,84.6,33581.0,76.0226,76.0226,75.9418,75.9957,33581.0
2017-07-07 14:10:00,84.6,84.65,84.6,84.6,31840.0,75.9957,76.0406,75.9957,75.9957,31840.0
2017-07-07 14:20:00,84.61,84.61,84.52,84.54,32380.0,76.0047,76.0047,75.9238,75.9418,32380.0
2017-07-07 14:30:00,84.54,84.6,84.53,84.54,21843.0,75.9418,75.9957,75.9328,75.9418,21843.0
2017-07-07 14:40:00,84.53,84.57,84.52,84.54,24540.0,75.9328,75.9687,75.9238,75.9418,24540.0
2017-07-07 14:50:00,84.55,84.56,84.43,84.44,46085.0,75.9508,75.9598,75.843,75.852,46085.0
2017-07-07 15:00:00,84.44,84.47,84.33,84.36,46326.0,75.852,75.8789,75.7531,75.7801,46326.0
2017-07-07 15:10:00,84.37,84.38,84.32,84.37,40304.0,75.7891,75.7981,75.7442,75.7891,40304.0
2017-07-07 15:20:00,84.35,84.36,84.26,84.32,39890.0,75.7711,75.7801,75.6903,75.7442,39890.0
2017-07-07 15:30:00,84.32,84.4,84.28,84.39,52038.0,75.7442,75.816,75.7082,75.807,52038.0
2017-07-07 15:40:00,84.38,84.43,84.36,84.38,94429.0,75.7981,75.843,75.7801,75.7981,94429.0
2017-07-07 15:50:00,84.38,84.43,84.31,84.35,159855.0,75.7981,75.843,75.7352,75.7711,159855.0
2017-07-10 09:30:00,84.13,84.2,83.97,84.19,76806.0,75.5735,75.6364,75.4298,75.6274,76806.0
2017-07-10 09:40:00,84.18,84.36,84.13,84.33,61881.0,75.6184,75.7801,75.5735,75.7531,61881.0
2017-07-10 09:50:00,84.33,84.39,84.21,84.23,28988.0,75.7531,75.807,75.6454,75.6633,28988.0
2017-07-10 10:00:00,84.23,84.27,84.2,84.24,27243.0,75.6633,75.6992,75.6364,75.6723,27243.0
2017-07-10 10:10:00,84.25,84.3,84.12,84.14,42002.0,75.6813,75.7262,75.5645,75.5825,42002.0
2017-07-10 10:20:00,84.15,84.27,84.15,84.19,28994.0,75.5915,75.6992,75.5915,75.6274,28994.0
2017-07-10 10:30:00,84.19,84.27,84.15,84.27,33068.0,75.6274,75.6992,75.5915,75.6992,33068.0
2017-07-10 10:40:00,84.27,84.41,84.26,84.33,33931.0,75.6992,75.825,75.6903,75.7531,33931.0
2017-07-10 10:50:00,84.32,84.34,84.24,84.3,47186.0,75.7442,75.7621,75.6723,75.7262,47186.0
2017-07-10 11:00:00,84.31,84.32,84.21,84.25,95506.0,75.7352,75.7442,75.6454,75.6813,95506.0
2017-07-10 11:10:00,84.26,84.31,84.21,84.24,76184.0,75.6903,75.7352,75.6454,75.6723,76184.0
2017-07-10 11:20:00,84.25,84.25,84.15,84.17,30131.0,75.6813,75.6813,75.5915,75.6094,30131.0
2017-07-10 11:30:00,84.17,84.18,84.04,84.05,32630.0,75.6094,75.6184,75.4926,75.5016,32630.0
2017-07-10 11:40:00,84.06,84.16,84.04,84.15,42630.0,75.5106,75.6004,75.4926,75.5915,42630.0
2017-07-10 11:50:00,84.15,84.18,84.09,84.17,13518.0,75.5915,75.6184,75.5376,75.6094,13518.0
2017-07-10 12:00:00,84.18,84.3,84.16,84.28,32595.0,75.6184,75.7262,75.6004,75.7082,32595.0
2017-07-10 12:10:00,84.29,84.36,84.26,84.36,73418.0,75.7172,75.7801,75.6903,75.7801,73418.0
2017-07-10 12:20:00,84.36,84.37,84.31,84.32,21543.0,75.7801,75.7891,75.7352,75.7442,21543.0
2017-07-10 12:30:00,84.32,84.38,84.31,84.34,28001.0,75.7442,75.7981,75.7352,75.7621,28001.0
2017-07-10 12:40:00,84.34,84.49,84.34,84.45,39466.0,75.7621,75.8969,75.7621,75.8609,39466.0
2017-07-10 12:50:00,84.44,84.56,84.43,84.54,48057.0,75.852,75.9598,75.843,75.9418,48057.0
2017-07-10 13:00:00,84.55,84.57,84.49,84.49,16887.0,75.9508,75.9687,75.8969,75.8969,16887.0
2017-07-10 13:10:00,84.5,84.5,84.43,84.47,20849.0,75.9059,75.9059,75.843,75.8789,20849.0
2017-07-10 13:20:00,84.46,84.5,84.44,84.48,15629.0,75.8699,75.9059,75.852,75.8879,15629.0
2017-07-10 13:30:00,84.48,84.5,84.42,84.42,18988.0,75.8879,75.9059,75.834,75.834,18988.0
2017-07-10 13:40:00,84.42,84.46,84.39,84.4,24874.0,75.834,75.8699,75.807,75.816,24874.0
2017-07-10 13:50:00,84.41,84.45,84.4,84.42,26497.0,75.825,75.8609,75.816,75.834,26497.0
2017-07-10 14:00:00,84.42,84.43,84.36,84.36,19594.0,75.834,75.843,75.7801,75.7801,19594.0
2017-07-10 14:10:00,84.37,84.44,84.36,84.42,18216.0,75.7891,75.852,75.7801,75.834,18216.0
2017-07-10 14:20:00,84.42,84.44,84.32,84.32,44826.0,75.834,75.852,75.7442,75.7442,44826.0
2017-07-10 14:30:00,84.32,84.37,84.32,84.35,19136.0,75.7442,75.7891,75.7442,75.7711,19136.0
2017-07-10 14:40:00,84.34,84.39,84.32,84.38,20563.0,75.7621,75.807,75.7442,75.7981,20563.0
2017-07-10 14:50:00,84.38,84.43,84.36,84.41,83503.0,75.7981,75.843,75.7801,75.825,83503.0
2017-07-10 15:00:00,84.41,84.43,84.36,84.4,53513.0,75.825,75.843,75.7801,75.816,53513.0
2017-07-10 15:10:00,84.39,84.41,84.31,84.32,51970.0,75.807,75.825,75.7352,75.7442,51970.0
2017-07-10 15:20:00,84.32,84.4,84.28,84.32,59283.0,75.7442,75.816,75.7082,75.7442,59283.0
2017-07-10 15:30:00,84.31,84.48,84.31,84.48,81504.0,75.7352,75.8879,75.7352,75.8879,81504.0
2017-07-10 15:40:00,84.47,84.48,84.35,84.36,81627.0,75.8789,75.8879,75.7711,75.7801,81627.0
2017-07-10 15:50:00,84.36,84.37,84.33,84.35,130661.0,75.7801,75.7891,75.7531,75.7711,130661.0
2017-07-11 09:30:00,84.23,84.25,83.98,84.06,101056.0,75.6633,75.6813,75.4387,75.5106,101056.0
2017-07-11 09:40:00,84.04,84.07,83.91,84.0,56384.0,75.4926,75.5196,75.3759,75.4567,56384.0
2017-07-11 09:50:00,83.99,84.04,83.85,83.89,90819.0,75.4477,75.4926,75.322,75.3579,90819.0
2017-07-11 10:00:00,83.9,83.95,83.85,83.88,96839.0,75.3669,75.4118,75.322,75.3489,96839.0
2017-07-11 10:10:00,83.88,84.03,83.88,83.97,54218.0,75.3489,75.4837,75.3489,75.4298,54218.0
2017-07-11 10:20:00,83.98,83.98,83.84,83.96,42785.0,75.4387,75.4387,75.313,75.4208,42785.0
2017-07-11 10:30:00,83.96,84.11,83.95,84.05,33943.0,75.4208,75.5555,75.4118,75.5016,33943.0
2017-07-11 10:40:00,84.05,84.1,84.0,84.05,35439.0,75.5016,75.5465,75.4567,75.5016,35439.0
2017-07-11 10:50:00,84.06,84.18,84.02,84.18,29134.0,75.5106,75.6184,75.4747,75.6184,29134.0
2017-07-11 11:00:00,84.17,84.31,84.16,84.26,72509.0,75.6094,75.7352,75.6004,75.6903,72509.0
2017-07-11 11:10:00,84.26,84.27,84.06,84.1,44779.0,75.6903,75.6992,75.5106,75.5465,44779.0
2017-07-11 11:20:00,84.1,84.1,83.54,83.74,103464.0,75.5465,75.5465,75.0435,75.2232,103464.0
2017-07-11 11:30:00,83.73,83.83,83.67,83.72,60925.0,75.2142,75.304,75.1603,75.2052,60925.0
2017-07-11 11:40:00,83.73,83.83,83.72,83.81,34470.0,75.2142,75.304,75.2052,75.286,34470.0
2017-07-11 11:50:00,83.81,84.02,83.81,84.0,45745.0,75.286,75.4747,75.286,75.4567,45745.0
2017-07-11 12:00:00,83.99,84.1,83.97,84.03,29235.0,75.4477,75.5465,75.4298,75.4837,29235.0
2017-07-11 12:10:00,84.02,84.03,83.94,83.98,27734.0,75.4747,75.4837,75.4028,75.4387,27734.0
2017-07-11 12:20:00,83.97,83.99,83.91,83.97,28446.0,75.4298,75.4477,75.3759,75.4298,28446.0
2017-07-11 12:30:00,83.97,84.01,83.94,83.97,20167.0,75.4298,75.4657,75.4028,75.4298,20167.0
2017-07-11 12:40:00,83.96,84.04,83.92,83.99,24699.0,75.4208,75.4926,75.3848,75.4477,24699.0
2017-07-11 12:50:00,84.0,84.07,83.98,84.04,24040.0,75.4567,75.5196,75.4387,75.4926,24040.0
2017-07-11 13:00:00,84.04,84.04,83.98,83.99,14190.0,75.4926,75.4926,75.4387,75.4477,14190.0
2017-07-11 13:10:00,83.99,84.0,83.97,84.0,19810.0,75.4477,75.4567,75.4298,75.4567,19810.0
2017-07-11 13:20:00,84.01,84.04,83.95,83.95,42208.0,75.4657,75.4926,75.4118,75.4118,42208.0
2017-07-11 13:30:00,83.94,83.96,83.89,83.95,30853.0,75.4028,75.4208,75.3579,75.4118,30853.0
2017-07-11 13:40:00,83.96,84.18,83.95,84.15,79785.0,75.4208,75.6184,75.4118,75.5915,79785.0
2017-07-11 13:50:00,84.14,84.24,84.11,84.23,22236.0,75.5825,75.6723,75.5555,75.6633,22236.0
2017-07-11 14:00:00,84.23,84.23,84.08,84.08,31722.0,75.6633,75.6633,75.5286,75.5286,31722.0
2017-07-11 14:10:00,84.08,84.13,84.05,84.1,40721.0,75.5286,75.5735,75.5016,75.5465,40721.0
2017-07-11 14:20:00,84.1,84.21,84.09,84.2,40425.0,75.5465,75.6454,75.5376,75.6364,40425.0
2017-07-11 14:30:00,84.2,84.2,84.1,84.12,36429.0,75.6364,75.6364,75.5465,75.5645,36429.0
2017-07-11 14:40:00,84.11,84.18,84.08,84.13,36159.0,75.5555,75.6184,75.5286,75.5735,36159.0
2017-07-11 14:50:00,84.13,84.24,84.13,84.21,38941.0,75.5735,75.6723,75.5735,75.6454,38941.0
2017-07-11 15:00:00,84.21,84.22,84.15,84.2,37474.0,75.6454,75.6543,75.5915,75.6364,37474.0
2017-07-11 15:10:00,84.2,84.25,84.19,84.23,30872.0,75.6364,75.6813,75.6274,75.6633,30872.0
2017-07-11 15:20:00,84.23,84.24,84.19,84.19,39305.0,75.6633,75.6723,75.6274,75.6274,39305.0
2017-07-11 15:30:00,84.19,84.29,84.19,84.26,76287.0,75.6274,75.7172,75.6274,75.6903,76287.0
2017-07-11 15:40:00,84.26,84.29,84.2,84.23,105470.0,75.6903,75.7172,75.6364,75.6633,105470.0
2017-07-11 15:50:00,84.23,84.24,84.18,84.2,193956.0,75.6633,75.6723,75.6184,75.6364,193956.0
2017-07-12 09:30:00,84.28,84.64,84.05,84.41,130840.0,75.7082,76.0316,75.5016,75.825,130840.0
2017-07-12 09:40:00,84.46,84.79,84.39,84.66,156714.0,75.8699,76.1664,75.807,76.0496,156714.0
2017-07-12 09:50:00,84.68,84.86,84.64,84.75,96678.0,76.0675,76.2292,76.0316,76.1304,96678.0
2017-07-12 10:00:00,84.76,84.98,84.75,84.94,152087.0,76.1394,76.337,76.1304,76.3011,152087.0
2017-07-12 10:10:00,84.94,84.96,84.81,84.89,107424.0,76.3011,76.3191,76.1843,76.2562,107424.0
2017-07-12 10:20:00,84.89,84.95,84.84,84.9,77439.0,76.2562,76.3101,76.2113,76.2652,77439.0
2017-07-12 10:30:00,84.91,84.96,84.76,84.82,71247.0,76.2742,76.3191,76.1394,76.1933,71247.0
2017-07-12 10:40:00,84.82,84.85,84.7,84.84,33061.0,76.1933,76.2203,76.0855,76.2113,33061.0
2017-07-12 10:50:00,84.84,84.87,84.75,84.8,68809.0,76.2113,76.2382,76.1304,76.1753,68809.0
2017-07-12 11:00:00,84.8,84.88,84.78,84.78,108615.0,76.1753,76.2472,76.1574,76.1574,108615.0
2017-07-12 11:10:00,84.79,84.87,84.78,84.86,74356.0,76.1664,76.2382,76.1574,76.2292,74356.0
2017-07-12 11:20:00,84.86,84.86,84.77,84.82,66985.0,76.2292,76.2292,76.1484,76.1933,66985.0
2017-07-12 11:30:00,84.81,84.85,84.72,84.76,69714.0,76.1843,76.2203,76.1035,76.1394,69714.0
2017-07-12 11:40:00,84.75,84.75,84.67,84.69,44710.0,76.1304,76.1304,76.0586,76.0765,44710.0
2017-07-12 11:50:00,84.68,84.76,84.66,84.75,40511.0,76.0675,76.1394,76.0496,76.1304,40511.0
2017-07-12 12:00:00,84.75,84.78,84.69,84.75,98444.0,76.1304,76.1574,76.0765,76.1304,98444.0
2017-07-12 12:10:00,84.74,84.75,84.53,84.57,59410.0,76.1214,76.1304,75.9328,75.9687,59410.0
2017-07-12 12:20:00,84.58,84.71,84.57,84.7,33302.0,75.9777,76.0945,75.9687,76.0855,33302.0
2017-07-12 12:30:00,84.7,84.75,84.68,84.75,74304.0,76.0855,76.1304,76.0675,76.1304,74304.0
2017-07-12 12:40:00,84.75,84.76,84.67,84.69,57311.0,76.1304,76.1394,76.0586,76.0765,57311.0
2017-07-12 12:50:00,84.68,84.82,84.66,84.82,37164.0,76.0675,76.1933,76.0496,76.1933,37164.0
2017-07-12 13:00:00,84.82,84.85,84.81,84.83,40409.0,76.1933,76.2203,76.1843,76.2023,40409.0
2017-07-12 13:10:00,84.83,84.83,84.75,84.78,38494.0,76.2023,76.2023,76.1304,76.1574,38494.0
2017-07-12 13:20:00,84.79,84.82,84.77,84.81,51715.0,76.1664,76.1933,76.1484,76.1843,51715.0
2017-07-12 13:30:00,84.81,84.82,84.8,84.81,34213.0,76.1843,76.1933,76.1753,76.1843,34213.0
2017-07-12 13:40:00,84.82,84.86,84.81,84.85,54819.0,76.1933,76.2292,76.1843,76.2203,54819.0
2017-07-12 13:50:00,84.85,84.89,84.85,84.88,57826.0,76.2203,76.2562,76.2203,76.2472,57826.0
2017-07-12 14:00:00,84.88,84.89,84.84,84.86,38474.0,76.2472,76.2562,76.2113,76.2292,38474.0
2017-07-12 14:10:00,84.86,84.91,84.84,84.86,63355.0,76.2292,76.2742,76.2113,76.2292,63355.0
2017-07-12 14:20:00,84.86,84.86,84.82,84.86,44495.0,76.2292,76.2292,76.1933,76.2292,44495.0
2017-07-12 14:30:00,84.85,84.86,84.81,84.83,39705.0,76.2203,76.2292,76.1843,76.2023,39705.0
2017-07-12 14:40:00,84.83,84.87,84.81,84.81,55402.0,76.2023,76.2382,76.1843,76.1843,55402.0
2017-07-12 14:50:00,84.82,84.85,84.81,84.84,55803.0,76.1933,76.2203,76.1843,76.2113,55803.0
2017-07-12 15:00:00,84.83,84.84,84.79,84.8,51802.0,76.2023,76.2113,76.1664,76.1753,51802.0
2017-07-12 15:10:00,84.81,84.81,84.76,84.79,107142.0,76.1843,76.1843,76.1394,76.1664,107142.0
2017-07-12 15:20:00,84.8,84.91,84.79,84.91,82844.0,76.1753,76.2742,76.1664,76.2742,82844.0
2017-07-12 15:30:00,84.91,84.98,84.84,84.98,127735.0,76.2742,76.337,76.2113,76.337,127735.0
2017-07-12 15:40:00,84.97,84.98,84.91,84.92,133622.0,76.3281,76.337,76.2742,76.2831,133622.0
2017-07-12 15:50:00,84.92,84.95,84.79,84.85,448319.0,76.2831,76.3101,76.1664,76.2203,448319.0
2017-07-13 09:30:00,84.93,85.18,84.74,85.12,109771.0,76.2921,76.5167,76.1214,76.4628,109771.0
2017-07-13 09:40:00,85.15,85.15,84.85,84.93,48464.0,76.4897,76.4897,76.2203,76.2921,48464.0
2017-07-13 09:50:00,84.93,85.02,84.86,84.99,47671.0,76.2921,76.373,76.2292,76.346,47671.0
2017-07-13 10:00:00,84.98,85.07,84.97,85.02,31488.0,76.337,76.4179,76.3281,76.373,31488.0
2017-07-13 10:10:00,85.01,85.19,84.99,85.18,71381.0,76.364,76.5257,76.346,76.5167,71381.0
2017-07-13 10:20:00,85.19,85.2,85.03,85.05,59754.0,76.5257,76.5347,76.382,76.3999,59754.0
2017-07-13 10:30:00,85.06,85.1,85.0,85.02,70174.0,76.4089,76.4448,76.355,76.373,70174.0
2017-07-13 10:40:00,85.02,85.02,84.85,84.89,27741.0,76.373,76.373,76.2203,76.2562,27741.0
2017-07-13 10:50:00,84.89,85.08,84.89,85.08,45711.0,76.2562,76.4269,76.2562,76.4269,45711.0
2017-07-13 11:00:00,85.07,85.19,85.04,85.12,85018.0,76.4179,76.5257,76.3909,76.4628,85018.0
2017-07-13 11:10:00,85.11,85.24,85.07,85.2,45987.0,76.4538,76.5706,76.4179,76.5347,45987.0
2017-07-13 11:20:00,85.19,85.38,85.19,85.33,57824.0,76.5257,76.6964,76.5257,76.6514,57824.0
2017-07-13 11:30:00,85.32,85.36,85.22,85.26,50655.0,76.6425,76.6784,76.5526,76.5886,50655.0
2017-07-13 11:40:00,85.26,85.27,85.18,85.25,37001.0,76.5886,76.5975,76.5167,76.5796,37001.0
2017-07-13 11:50:00,85.25,85.33,85.24,85.27,31839.0,76.5796,76.6514,76.5706,76.5975,31839.0
2017-07-13 12:00:00,85.26,85.26,85.18,85.2,24063.0,76.5886,76.5886,76.5167,76.5347,24063.0
2017-07-13 12:10:00,85.21,85.33,85.2,85.33,29523.0,76.5436,76.6514,76.5347,76.6514,29523.0
2017-07-13 12:20:00,85.32,85.37,85.32,85.35,37187.0,76.6425,76.6874,76.6425,76.6694,37187.0
2017-07-13 12:30:00,85.35,85.36,85.26,85.28,25272.0,76.6694,76.6784,76.5886,76.6065,25272.0
2017-07-13 12:40:00,85.28,85.28,85.2,85.24,32274.0,76.6065,76.6065,76.5347,76.5706,32274.0
2017-07-13 12:50:00,85.24,85.26,85.19,85.25,18277.0,76.5706,76.5886,76.5257,76.5796,18277.0
2017-07-13 13:00:00,85.24,85.27,85.22,85.23,33434.0,76.5706,76.5975,76.5526,76.5616,33434.0
2017-07-13 13:10:00,85.23,85.3,85.19,85.3,38202.0,76.5616,76.6245,76.5257,76.6245,38202.0
2017-07-13 13:20:00,85.29,85.31,85.22,85.22,23286.0,76.6155,76.6335,76.5526,76.5526,23286.0
2017-07-13 13:30:00,85.21,85.27,85.19,85.25,21641.0,76.5436,76.5975,76.5257,76.5796,21641.0
2017-07-13 13:40:00,85.25,85.25,85.2,85.23,24556.0,76.5796,76.5796,76.5347,76.5616,24556.0
2017-07-13 13:50:00,85.23,85.37,85.23,85.34,40904.0,76.5616,76.6874,76.5616,76.6604,40904.0
2017-07-13 14:00:00,85.34,85.34,85.24,85.25,28704.0,76.6604,76.6604,76.5706,76.5796,28704.0
2017-07-13 14:10:00,85.25,85.27,85.23,85.27,32671.0,76.5796,76.5975,76.5616,76.5975,32671.0
2017-07-13 14:20:00,85.27,85.33,85.26,85.31,86149.0,76.5975,76.6514,76.5886,76.6335,86149.0
2017-07-13 14:30:00,85.3,85.33,85.27,85.28,51422.0,76.6245,76.6514,76.5975,76.6065,51422.0
2017-07-13 14:40:00,85.27,85.27,85.22,85.25,24944.0,76.5975,76.5975,76.5526,76.5796,24944.0
2017-07-13 14:50:00,85.26,85.33,85.25,85.32,34535.0,76.5886,76.6514,76.5796,76.6425,34535.0
2017-07-13 15:00:00,85.31,85.33,85.22,85.26,59002.0,76.6335,76.6514,76.5526,76.5886,59002.0
2017-07-13 15:10:00,85.26,85.37,85.24,85.35,61704.0,76.5886,76.6874,76.5706,76.6694,61704.0
2017-07-13 15:20:00,85.35,85.36,85.31,85.36,50681.0,76.6694,76.6784,76.6335,76.6784,50681.0
2017-07-13 15:30:00,85.36,85.36,85.27,85.29,94595.0,76.6784,76.6784,76.5975,76.6155,94595.0
2017-07-13 15:40:00,85.29,85.33,85.25,85.33,128286.0,76.6155,76.6514,76.5796,76.6514,128286.0
2017-07-13 15:50:00,85.32,85.43,85.29,85.41,552531.0,76.6425,76.7413,76.6155,76.7233,552531.0
2017-07-14 09:30:00,84.85,84.96,84.59,84.87,146139.0,76.2203,76.3191,75.9867,76.2382,146139.0
2017-07-14 09:40:00,84.87,85.0,84.78,84.93,124897.0,76.2382,76.355,76.1574,76.2921,124897.0
2017-07-14 09:50:00,84.93,84.99,84.87,84.92,154264.0,76.2921,76.346,76.2382,76.2831,154264.0
2017-07-14 10:00:00,84.93,85.03,84.93,84.99,80161.0,76.2921,76.382,76.2921,76.346,80161.0
2017-07-14 10:10:00,85.0,85.2,84.98,85.16,359903.0,76.355,76.5347,76.337,76.4987,359903.0
2017-07-14 10:20:00,85.17,85.22,85.08,85.13,48123.0,76.5077,76.5526,76.4269,76.4718,48123.0
2017-07-14 10:30:00,85.13,85.15,84.94,84.97,109919.0,76.4718,76.4897,76.3011,76.3281,109919.0
2017-07-14 10:40:00,84.97,85.0,84.82,84.85,71362.0,76.3281,76.355,76.1933,76.2203,71362.0
2017-07-14 10:50:00,84.85,85.04,84.84,85.02,96369.0,76.2203,76.3909,76.2113,76.373,96369.0
2017-07-14 11:00:00,85.01,85.02,84.83,84.9,78011.0,76.364,76.373,76.2023,76.2652,78011.0
2017-07-14 11:10:00,84.91,85.01,84.9,84.94,48703.0,76.2742,76.364,76.2652,76.3011,48703.0
2017-07-14 11:20:00,84.95,85.03,84.92,85.02,45483.0,76.3101,76.382,76.2831,76.373,45483.0
2017-07-14 11:30:00,85.02,85.11,85.02,85.06,49973.0,76.373,76.4538,76.373,76.4089,49973.0
2017-07-14 11:40:00,85.06,85.15,85.05,85.12,36067.0,76.4089,76.4897,76.3999,76.4628,36067.0
2017-07-14 11:50:00,85.12,85.12,85.01,85.07,39341.0,76.4628,76.4628,76.364,76.4179,39341.0
2017-07-14 12:00:00,85.08,85.09,84.89,84.9,43615.0,76.4269,76.4358,76.2562,76.2652,43615.0
2017-07-14 12:10:00,84.9,84.93,84.87,84.9,32286.0,76.2652,76.2921,76.2382,76.2652,32286.0
2017-07-14 12:20:00,84.91,84.93,84.86,84.87,32765.0,76.2742,76.2921,76.2292,76.2382,32765.0
2017-07-14 12:30:00,84.87,84.93,84.85,84.91,57855.0,76.2382,76.2921,76.2203,76.2742,57855.0
2017-07-14 12:40:00,84.92,84.96,84.91,84.96,28201.0,76.2831,76.3191,76.2742,76.3191,28201.0
2017-07-14 12:50:00,84.96,85.21,84.96,85.17,76486.0,76.3191,76.5436,76.3191,76.5077,76486.0
2017-07-14 13:00:00,85.17,85.25,85.15,85.23,28727.0,76.5077,76.5796,76.4897,76.5616,28727.0
2017-07-14 13:10:00,85.22,85.3,85.18,85.3,27473.0,76.5526,76.6245,76.5167,76.6245,27473.0
2017-07-14 13:20:00,85.31,85.38,85.3,85.36,27595.0,76.6335,76.6964,76.6245,76.6784,27595.0
2017-07-14 13:30:00,85.35,85.35,85.27,85.3,28490.0,76.6694,76.6694,76.5975,76.6245,28490.0
2017-07-14 13:40:00,85.29,85.31,85.25,85.27,23521.0,76.6155,76.6335,76.5796,76.5975,23521.0
2017-07-14 13:50:00,85.27,85.3,85.25,85.27,24682.0,76.5975,76.6245,76.5796,76.5975,24682.0
2017-07-14 14:00:00,85.27,85.32,85.26,85.28,19922.0,76.5975,76.6425,76.5886,76.6065,19922.0
2017-07-14 14:10:00,85.27,85.33,85.26,85.3,21610.0,76.5975,76.6514,76.5886,76.6245,21610.0
2017-07-14 14:20:00,85.31,85.33,85.26,85.27,63324.0,76.6335,76.6514,76.5886,76.5975,63324.0
2017-07-14 14:30:00,85.27,85.32,85.26,85.31,26238.0,76.5975,76.6425,76.5886,76.6335,26238.0
2017-07-14 14:40:00,85.31,85.35,85.28,85.35,31498.0,76.6335,76.6694,76.6065,76.6694,31498.0
2017-07-14 14:50:00,85.35,85.38,85.33,85.35,30784.0,76.6694,76.6964,76.6514,76.6694,30784.0
2017-07-14 15:00:00,85.34,85.37,85.32,85.37,28179.0,76.6604,76.6874,76.6425,76.6874,28179.0
2017-07-14 15:10:00,85.37,85.46,85.37,85.44,50917.0,76.6874,76.7682,76.6874,76.7503,50917.0
2017-07-14 15:20:00,85.43,85.52,85.43,85.52,46765.0,76.7413,76.8221,76.7413,76.8221,46765.0
2017-07-14 15:30:00,85.52,85.54,85.47,85.52,78823.0,76.8221,76.8401,76.7772,76.8221,78823.0
2017-07-14 15:40:00,85.53,85.56,85.45,85.45,63711.0,76.8311,76.858,76.7592,76.7592,63711.0
2017-07-14 15:50:00,85.45,85.46,85.27,85.29,222987.0,76.7592,76.7682,76.5975,76.6155,222987.0
2017-07-17 09:30:00,85.13,85.25,84.78,84.97,103657.0,76.4718,76.5796,76.1574,76.3281,103657.0
2017-07-17 09:40:00,84.97,85.14,84.96,85.01,80638.0,76.3281,76.4808,76.3191,76.364,80638.0
2017-07-17 09:50:00,85.02,85.21,85.01,85.19,55711.0,76.373,76.5436,76.364,76.5257,55711.0
2017-07-17 10:00:00,85.19,85.25,85.13,85.23,49172.0,76.5257,76.5796,76.4718,76.5616,49172.0
2017-07-17 10:10:00,85.23,85.23,85.14,85.17,28897.0,76.5616,76.5616,76.4808,76.5077,28897.0
2017-07-17 10:20:00,85.17,85.2,85.12,85.17,36561.0,76.5077,76.5347,76.4628,76.5077,36561.0
2017-07-17 10:30:00,85.18,85.23,85.14,85.18,85641.0,76.5167,76.5616,76.4808,76.5167,85641.0
2017-07-17 10:40:00,85.19,85.28,85.18,85.27,43673.0,76.5257,76.6065,76.5167,76.5975,43673.0
2017-07-17 10:50:00,85.27,85.35,85.23,85.34,30828.0,76.5975,76.6694,76.5616,76.6604,30828.0
2017-07-17 11:00:00,85.34,85.35,85.26,85.28,22548.0,76.6604,76.6694,76.5886,76.6065,22548.0
2017-07-17 11:10:00,85.28,85.34,85.24,85.25,21378.0,76.6065,76.6604,76.5706,76.5796,21378.0
2017-07-17 11:20:00,85.25,85.25,85.22,85.23,15473.0,76.5796,76.5796,76.5526,76.5616,15473.0
2017-07-17 11:30:00,85.23,85.24,85.13,85.13,27748.0,76.5616,76.5706,76.4718,76.4718,27748.0
2017-07-17 11:40:00,85.14,85.19,85.13,85.17,29217.0,76.4808,76.5257,76.4718,76.5077,29217.0
2017-07-17 11:50:00,85.17,85.23,85.15,85.2,18956.0,76.5077,76.5616,76.4897,76.5347,18956.0
2017-07-17 12:00:00,85.2,85.22,85.16,85.16,19473.0,76.5347,76.5526,76.4987,76.4987,19473.0
2017-07-17 12:10:00,85.16,85.16,85.13,85.15,24854.0,76.4987,76.4987,76.4718,76.4897,24854.0
2017-07-17 12:20:00,85.14,85.16,85.11,85.15,20754.0,76.4808,76.4987,76.4538,76.4897,20754.0
2017-07-17 12:30:00,85.16,85.22,85.16,85.2,11914.0,76.4987,76.5526,76.4987,76.5347,11914.0
2017-07-17 12:40:00,85.2,85.2,85.14,85.15,20457.0,76.5347,76.5347,76.4808,76.4897,20457.0
2017-07-17 12:50:00,85.15,85.19,85.13,85.19,17194.0,76.4897,76.5257,76.4718,76.5257,17194.0
2017-07-17 13:00:00,85.18,85.27,85.18,85.26,47120.0,76.5167,76.5975,76.5167,76.5886,47120.0
2017-07-17 13:10:00,85.25,85.33,85.25,85.28,24636.0,76.5796,76.6514,76.5796,76.6065,24636.0
2017-07-17 13:20:00,85.28,85.36,85.25,85.35,54642.0,76.6065,76.6784,76.5796,76.6694,54642.0
2017-07-17 13:30:00,85.34,85.51,85.34,85.49,78829.0,76.6604,76.8131,76.6604,76.7952,78829.0
2017-07-17 13:40:00,85.5,85.52,85.46,85.46,32089.0,76.8042,76.8221,76.7682,76.7682,32089.0
2017-07-17 13:50:00,85.46,85.46,85.36,85.37,57709.0,76.7682,76.7682,76.6784,76.6874,57709.0
2017-07-17 14:00:00,85.36,85.38,85.32,85.32,15276.0,76.6784,76.6964,76.6425,76.6425,15276.0
2017-07-17 14:10:00,85.32,85.34,85.28,85.28,24818.0,76.6425,76.6604,76.6065,76.6065,24818.0
2017-07-17 14:20:00,85.28,85.34,85.28,85.34,27870.0,76.6065,76.6604,76.6065,76.6604,27870.0
2017-07-17 14:30:00,85.33,85.34,85.27,85.33,46218.0,76.6514,76.6604,76.5975,76.6514,46218.0
2017-07-17 14:40:00,85.33,85.33,85.23,85.23,32889.0,76.6514,76.6514,76.5616,76.5616,32889.0
2017-07-17 14:50:00,85.24,85.31,85.23,85.27,50613.0,76.5706,76.6335,76.5616,76.5975,50613.0
2017-07-17 15:00:00,85.26,85.27,85.21,85.26,46742.0,76.5886,76.5975,76.5436,76.5886,46742.0
2017-07-17 15:10:00,85.26,85.32,85.26,85.32,66951.0,76.5886,76.6425,76.5886,76.6425,66951.0
2017-07-17 15:20:00,85.32,85.32,85.21,85.22,39907.0,76.6425,76.6425,76.5436,76.5526,39907.0
2017-07-17 15:30:00,85.23,85.3,85.2,85.23,73186.0,76.5616,76.6245,76.5347,76.5616,73186.0
2017-07-17 15:40:00,85.23,85.24,85.2,85.2,67722.0,76.5616,76.5706,76.5347,76.5347,67722.0
2017-07-17 15:50:00,85.2,85.25,85.18,85.23,167873.0,76.5347,76.5796,76.5167,76.5616,167873.0
2017-07-18 09:30:00,84.96,85.32,84.76,85.21,150220.0,76.3191,76.6425,76.1394,76.5436,150220.0
2017-07-18 09:40:00,85.19,85.35,85.18,85.2,64840.0,76.5257,76.6694,76.5167,76.5347,64840.0
2017-07-18 09:50:00,85.19,85.26,85.09,85.12,56561.0,76.5257,76.5886,76.4358,76.4628,56561.0
2017-07-18 10:00:00,85.12,85.18,85.1,85.18,48983.0,76.4628,76.5167,76.4448,76.5167,48983.0
2017-07-18 10:10:00,85.19,85.35,85.18,85.21,52640.0,76.5257,76.6694,76.5167,76.5436,52640.0
2017-07-18 10:20:00,85.21,85.22,85.1,85.13,41664.0,76.5436,76.5526,76.4448,76.4718,41664.0
2017-07-18 10:30:00,85.14,85.16,85.0,85.01,159046.0,76.4808,76.4987,76.355,76.364,159046.0
2017-07-18 10:40:00,85.0,85.04,84.83,85.02,129878.0,76.355,76.3909,76.2023,76.373,129878.0
2017-07-18 10:50:00,85.02,85.28,84.99,85.28,85584.0,76.373,76.6065,76.346,76.6065,85584.0
2017-07-18 11:00:00,85.29,85.3,85.14,85.23,81661.0,76.6155,76.6245,76.4808,76.5616,81661.0
2017-07-18 11:10:00,85.23,85.28,85.19,85.21,80298.0,76.5616,76.6065,76.5257,76.5436,80298.0
2017-07-18 11:20:00,85.21,85.24,85.13,85.15,57597.0,76.5436,76.5706,76.4718,76.4897,57597.0
2017-07-18 11:30:00,85.15,85.17,85.02,85.03,44887.0,76.4897,76.5077,76.373,76.382,44887.0
2017-07-18 11:40:00,85.03,85.12,85.0,85.09,67790.0,76.382,76.4628,76.355,76.4358,67790.0
2017-07-18 11:50:00,85.09,85.13,85.06,85.13,123762.0,76.4358,76.4718,76.4089,76.4718,123762.0
2017-07-18 12:00:00,85.13,85.24,85.13,85.22,30071.0,76.4718,76.5706,76.4718,76.5526,30071.0
2017-07-18 12:10:00,85.21,85.22,85.12,85.2,18613.0,76.5436,76.5526,76.4628,76.5347,18613.0
2017-07-18 12:20:00,85.21,85.23,85.17,85.18,21532.0,76.5436,76.5616,76.5077,76.5167,21532.0
2017-07-18 12:30:00,85.17,85.19,85.14,85.16,16087.0,76.5077,76.5257,76.4808,76.4987,16087.0
2017-07-18 12:40:00,85.15,85.24,85.12,85.21,49012.0,76.4897,76.5706,76.4628,76.5436,49012.0
2017-07-18 12:50:00,85.22,85.25,85.15,85.17,34121.0,76.5526,76.5796,76.4897,76.5077,34121.0
2017-07-18 13:00:00,85.16,85.18,85.13,85.17,16904.0,76.4987,76.5167,76.4718,76.5077,16904.0
2017-07-18 13:10:00,85.17,85.21,85.16,85.2,15259.0,76.5077,76.5436,76.4987,76.5347,15259.0
2017-07-18 13:20:00,85.21,85.28,85.21,85.28,76363.0,76.5436,76.6065,76.5436,76.6065,76363.0
2017-07-18 13:30:00,85.28,85.42,85.27,85.39,34909.0,76.6065,76.7323,76.5975,76.7053,34909.0
2017-07-18 13:40:00,85.39,85.46,85.38,85.43,22627.0,76.7053,76.7682,76.6964,76.7413,22627.0
2017-07-18 13:50:00,85.44,85.45,85.41,85.43,41171.0,76.7503,76.7592,76.7233,76.7413,41171.0
2017-07-18 14:00:00,85.43,85.44,85.35,85.43,55664.0,76.7413,76.7503,76.6694,76.7413,55664.0
2017-07-18 14:10:00,85.43,85.47,85.4,85.41,32755.0,76.7413,76.7772,76.7143,76.7233,32755.0
2017-07-18 14:20:00,85.4,85.41,85.35,85.37,33139.0,76.7143,76.7233,76.6694,76.6874,33139.0
2017-07-18 14:30:00,85.37,85.45,85.35,85.45,37145.0,76.6874,76.7592,76.6694,76.7592,37145.0
2017-07-18 14:40:00,85.45,85.48,85.42,85.42,47905.0,76.7592,76.7862,76.7323,76.7323,47905.0
2017-07-18 14:50:00,85.42,85.43,85.4,85.41,26463.0,76.7323,76.7413,76.7143,76.7233,26463.0
2017-07-18 15:00:00,85.41,85.44,85.4,85.43,33992.0,76.7233,76.7503,76.7143,76.7413,33992.0
2017-07-18 15:10:00,85.44,85.47,85.42,85.44,38925.0,76.7503,76.7772,76.7323,76.7503,38925.0
2017-07-18 15:20:00,85.44,85.47,85.43,85.44,36855.0,76.7503,76.7772,76.7413,76.7503,36855.0
2017-07-18 15:30:00,85.45,85.46,85.38,85.45,77378.0,76.7592,76.7682,76.6964,76.7592,77378.0
2017-07-18 15:40:00,85.45,85.47,85.41,85.47,83997.0,76.7592,76.7772,76.7233,76.7772,83997.0
2017-07-18 15:50:00,85.47,85.56,85.47,85.55,182447.0,76.7772,76.858,76.7772,76.8491,182447.0
2017-07-19 09:30:00,85.76,85.9,85.65,85.76,135413.0,77.0377,77.1635,76.9389,77.0377,135413.0
2017-07-19 09:40:00,85.77,85.8,85.57,85.61,90378.0,77.0467,77.0736,76.867,76.903,90378.0
2017-07-19 09:50:00,85.62,85.62,85.3,85.46,119401.0,76.9119,76.9119,76.6245,76.7682,119401.0
2017-07-19 10:00:00,85.47,85.56,85.39,85.44,100861.0,76.7772,76.858,76.7053,76.7503,100861.0
2017-07-19 10:10:00,85.43,85.5,85.31,85.42,68620.0,76.7413,76.8042,76.6335,76.7323,68620.0
2017-07-19 10:20:00,85.42,85.51,85.41,85.49,51625.0,76.7323,76.8131,76.7233,76.7952,51625.0
2017-07-19 10:30:00,85.5,85.67,85.46,85.5,126422.0,76.8042,76.9569,76.7682,76.8042,126422.0
2017-07-19 10:40:00,85.52,85.53,85.39,85.42,63747.0,76.8221,76.8311,76.7053,76.7323,63747.0
2017-07-19 10:50:00,85.42,85.45,85.35,85.41,50906.0,76.7323,76.7592,76.6694,76.7233,50906.0
2017-07-19 11:00:00,85.42,85.51,85.39,85.5,60526.0,76.7323,76.8131,76.7053,76.8042,60526.0
2017-07-19 11:10:00,85.5,85.52,85.4,85.41,108286.0,76.8042,76.8221,76.7143,76.7233,108286.0
2017-07-19 11:20:00,85.4,85.5,85.39,85.43,78643.0,76.7143,76.8042,76.7053,76.7413,78643.0
2017-07-19 11:30:00,85.43,85.62,85.42,85.62,237699.0,76.7413,76.9119,76.7323,76.9119,237699.0
2017-07-19 11:40:00,85.63,85.74,85.57,85.62,98988.0,76.9209,77.0197,76.867,76.9119,98988.0
2017-07-19 11:50:00,85.62,85.63,85.43,85.43,47974.0,76.9119,76.9209,76.7413,76.7413,47974.0
2017-07-19 12:00:00,85.44,85.53,85.37,85.52,91619.0,76.7503,76.8311,76.6874,76.8221,91619.0
2017-07-19 12:10:00,85.53,85.54,85.39,85.41,79240.0,76.8311,76.8401,76.7053,76.7233,79240.0
2017-07-19 12:20:00,85.4,85.48,85.39,85.43,52197.0,76.7143,76.7862,76.7053,76.7413,52197.0
2017-07-19 12:30:00,85.43,85.44,85.35,85.41,89555.0,76.7413,76.7503,76.6694,76.7233,89555.0
2017-07-19 12:40:00,85.41,85.46,85.33,85.36,33589.0,76.7233,76.7682,76.6514,76.6784,33589.0
2017-07-19 12:50:00,85.36,85.38,85.31,85.35,58994.0,76.6784,76.6964,76.6335,76.6694,58994.0
2017-07-19 13:00:00,85.36,85.44,85.35,85.4,37181.0,76.6784,76.7503,76.6694,76.7143,37181.0
2017-07-19 13:10:00,85.4,85.45,85.36,85.37,31966.0,76.7143,76.7592,76.6784,76.6874,31966.0
2017-07-19 13:20:00,85.37,85.47,85.35,85.45,97665.0,76.6874,76.7772,76.6694,76.7592,97665.0
2017-07-19 13:30:00,85.46,85.57,85.43,85.55,181928.0,76.7682,76.867,76.7413,76.8491,181928.0
2017-07-19 13:40:00,85.55,85.55,85.45,85.48,46432.0,76.8491,76.8491,76.7592,76.7862,46432.0
2017-07-19 13:50:00,85.49,85.5,85.45,85.45,45081.0,76.7952,76.8042,76.7592,76.7592,45081.0
2017-07-19 14:00:00,85.46,85.53,85.42,85.5,112383.0,76.7682,76.8311,76.7323,76.8042,112383.0
2017-07-19 14:10:00,85.51,85.57,85.51,85.53,39706.0,76.8131,76.867,76.8131,76.8311,39706.0
2017-07-19 14:20:00,85.54,85.62,85.52,85.59,57027.0,76.8401,76.9119,76.8221,76.885,57027.0
2017-07-19 14:30:00,85.58,85.59,85.53,85.58,77805.0,76.876,76.885,76.8311,76.876,77805.0
2017-07-19 14:40:00,85.58,85.62,85.56,85.57,42751.0,76.876,76.9119,76.858,76.867,42751.0
2017-07-19 14:50:00,85.57,85.79,85.56,85.78,145812.0,76.867,77.0647,76.858,77.0557,145812.0
2017-07-19 15:00:00,85.78,85.8,85.73,85.77,101364.0,77.0557,77.0736,77.0108,77.0467,101364.0
2017-07-19 15:10:00,85.78,85.83,85.67,85.74,134006.0,77.0557,77.1006,76.9569,77.0197,134006.0
2017-07-19 15:20:00,85.74,85.82,85.71,85.77,146906.0,77.0197,77.0916,76.9928,77.0467,146906.0
2017-07-19 15:30:00,85.77,85.87,85.73,85.81,224606.0,77.0467,77.1365,77.0108,77.0826,224606.0
2017-07-19 15:40:00,85.82,85.91,85.76,85.83,342442.0,77.0916,77.1725,77.0377,77.1006,342442.0
2017-07-19 15:50:00,85.83,85.98,85.73,85.94,647879.0,77.1006,77.2353,77.0108,77.1994,647879.0
2017-07-20 09:30:00,84.84,85.45,84.77,85.24,371875.0,76.2113,76.7592,76.1484,76.5706,371875.0
2017-07-20 09:40:00,85.25,85.35,84.61,84.66,311838.0,76.5796,76.6694,76.0047,76.0496,311838.0
2017-07-20 09:50:00,84.65,84.88,84.57,84.75,220019.0,76.0406,76.2472,75.9687,76.1304,220019.0
2017-07-20 10:00:00,84.75,84.85,84.53,84.73,197183.0,76.1304,76.2203,75.9328,76.1125,197183.0
2017-07-20 10:10:00,84.73,84.88,84.7,84.75,279160.0,76.1125,76.2472,76.0855,76.1304,279160.0
2017-07-20 10:20:00,84.74,85.37,84.74,85.3,229101.0,76.1214,76.6874,76.1214,76.6245,229101.0
2017-07-20 10:30:00,85.29,85.31,84.88,84.95,107576.0,76.6155,76.6335,76.2472,76.3101,107576.0
2017-07-20 10:40:00,84.94,85.33,84.91,85.27,85236.0,76.3011,76.6514,76.2742,76.5975,85236.0
2017-07-20 10:50:00,85.27,85.37,85.16,85.31,129102.0,76.5975,76.6874,76.4987,76.6335,129102.0
2017-07-20 11:00:00,85.31,85.32,85.06,85.06,63778.0,76.6335,76.6425,76.4089,76.4089,63778.0
2017-07-20 11:10:00,85.07,85.11,84.83,84.86,65688.0,76.4179,76.4538,76.2023,76.2292,65688.0
2017-07-20 11:20:00,84.88,84.9,84.71,84.73,69400.0,76.2472,76.2652,76.0945,76.1125,69400.0
2017-07-20 11:30:00,84.73,84.92,84.72,84.9,61257.0,76.1125,76.2831,76.1035,76.2652,61257.0
2017-07-20 11:40:00,84.9,84.94,84.79,84.86,57839.0,76.2652,76.3011,76.1664,76.2292,57839.0
2017-07-20 11:50:00,84.86,85.0,84.84,85.0,39046.0,76.2292,76.355,76.2113,76.355,39046.0
2017-07-20 12:00:00,85.0,85.0,84.89,84.91,40630.0,76.355,76.355,76.2562,76.2742,40630.0
2017-07-20 12:10:00,84.91,84.91,84.77,84.81,60838.0,76.2742,76.2742,76.1484,76.1843,60838.0
2017-07-20 12:20:00,84.82,84.9,84.72,84.86,93206.0,76.1933,76.2652,76.1035,76.2292,93206.0
2017-07-20 12:30:00,84.87,84.92,84.76,84.76,88350.0,76.2382,76.2831,76.1394,76.1394,88350.0
2017-07-20 12:40:00,84.75,84.89,84.73,84.77,48742.0,76.1304,76.2562,76.1125,76.1484,48742.0
2017-07-20 12:50:00,84.78,84.92,84.77,84.88,50342.0,76.1574,76.2831,76.1484,76.2472,50342.0
2017-07-20 13:00:00,84.87,84.96,84.86,84.96,52417.0,76.2382,76.3191,76.2292,76.3191,52417.0
2017-07-20 13:10:00,84.96,85.01,84.94,85.0,42868.0,76.3191,76.364,76.3011,76.355,42868.0
2017-07-20 13:20:00,85.01,85.01,84.88,84.9,68923.0,76.364,76.364,76.2472,76.2652,68923.0
2017-07-20 13:30:00,84.92,84.93,84.81,84.93,37656.0,76.2831,76.2921,76.1843,76.2921,37656.0
2017-07-20 13:40:00,84.93,84.93,84.85,84.9,36173.0,76.2921,76.2921,76.2203,76.2652,36173.0
2017-07-20 13:50:00,84.92,84.94,84.89,84.9,34759.0,76.2831,76.3011,76.2562,76.2652,34759.0
2017-07-20 14:00:00,84.91,85.16,84.9,85.15,146690.0,76.2742,76.4987,76.2652,76.4897,146690.0
2017-07-20 14:10:00,85.15,85.25,85.1,85.22,71038.0,76.4897,76.5796,76.4448,76.5526,71038.0
2017-07-20 14:20:00,85.22,85.23,85.09,85.12,52992.0,76.5526,76.5616,76.4358,76.4628,52992.0
2017-07-20 14:30:00,85.11,85.24,85.1,85.2,69782.0,76.4538,76.5706,76.4448,76.5347,69782.0
2017-07-20 14:40:00,85.21,85.28,85.2,85.25,144408.0,76.5436,76.6065,76.5347,76.5796,144408.0
2017-07-20 14:50:00,85.24,85.32,85.22,85.25,51249.0,76.5706,76.6425,76.5526,76.5796,51249.0
2017-07-20 15:00:00,85.25,85.26,85.08,85.09,69407.0,76.5796,76.5886,76.4269,76.4358,69407.0
2017-07-20 15:10:00,85.1,85.27,85.09,85.27,118490.0,76.4448,76.5975,76.4358,76.5975,118490.0
2017-07-20 15:20:00,85.27,85.29,85.24,85.27,80786.0,76.5975,76.6155,76.5706,76.5975,80786.0
2017-07-20 15:30:00,85.26,85.3,85.21,85.22,97415.0,76.5886,76.6245,76.5436,76.5526,97415.0
2017-07-20 15:40:00,85.22,85.33,85.19,85.33,147468.0,76.5526,76.6514,76.5257,76.6514,147468.0
2017-07-20 15:50:00,85.33,85.38,85.3,85.34,417335.0,76.6514,76.6964,76.6245,76.6604,417335.0
2017-07-21 09:30:00,85.79,85.87,85.46,85.8,387128.0,77.0647,77.1365,76.7682,77.0736,387128.0
2017-07-21 09:40:00,85.8,86.28,85.8,86.15,230596.0,77.0736,77.5048,77.0736,77.388,230596.0
2017-07-21 09:50:00,86.15,86.17,85.86,85.92,120115.0,77.388,77.406,77.1275,77.1814,120115.0
2017-07-21 10:00:00,85.92,85.93,85.53,85.62,147799.0,77.1814,77.1904,76.8311,76.9119,147799.0
2017-07-21 10:10:00,85.63,85.68,85.43,85.55,83529.0,76.9209,76.9658,76.7413,76.8491,83529.0
2017-07-21 10:20:00,85.56,85.88,85.53,85.82,92675.0,76.858,77.1455,76.8311,77.0916,92675.0
2017-07-21 10:30:00,85.84,85.93,85.8,85.89,70980.0,77.1096,77.1904,77.0736,77.1545,70980.0
2017-07-21 10:40:00,85.88,85.89,85.76,85.89,44711.0,77.1455,77.1545,77.0377,77.1545,44711.0
2017-07-21 10:50:00,85.88,85.88,85.71,85.8,63013.0,77.1455,77.1455,76.9928,77.0736,63013.0
2017-07-21 11:00:00,85.79,85.8,85.64,85.69,70219.0,77.0647,77.0736,76.9299,76.9748,70219.0
2017-07-21 11:10:00,85.69,85.83,85.69,85.78,48490.0,76.9748,77.1006,76.9748,77.0557,48490.0
2017-07-21 11:20:00,85.78,85.78,85.69,85.73,51363.0,77.0557,77.0557,76.9748,77.0108,51363.0
2017-07-21 11:30:00,85.73,85.86,85.67,85.78,36776.0,77.0108,77.1275,76.9569,77.0557,36776.0
2017-07-21 11:40:00,85.79,85.79,85.66,85.67,37357.0,77.0647,77.0647,76.9479,76.9569,37357.0
2017-07-21 11:50:00,85.68,85.78,85.66,85.78,43067.0,76.9658,77.0557,76.9479,77.0557,43067.0
2017-07-21 12:00:00,85.78,85.8,85.69,85.69,31449.0,77.0557,77.0736,76.9748,76.9748,31449.0
2017-07-21 12:10:00,85.68,85.71,85.6,85.62,38383.0,76.9658,76.9928,76.894,76.9119,38383.0
2017-07-21 12:20:00,85.61,85.69,85.57,85.62,59343.0,76.903,76.9748,76.867,76.9119,59343.0
2017-07-21 12:30:00,85.62,85.7,85.53,85.7,50530.0,76.9119,76.9838,76.8311,76.9838,50530.0
2017-07-21 12:40:00,85.69,85.81,85.69,85.78,42535.0,76.9748,77.0826,76.9748,77.0557,42535.0
2017-07-21 12:50:00,85.78,85.85,85.74,85.84,35722.0,77.0557,77.1186,77.0197,77.1096,35722.0
2017-07-21 13:00:00,85.84,85.86,85.73,85.73,30802.0,77.1096,77.1275,77.0108,77.0108,30802.0
2017-07-21 13:10:00,85.74,85.84,85.74,85.84,50219.0,77.0197,77.1096,77.0197,77.1096,50219.0
2017-07-21 13:20:00,85.83,85.87,85.77,85.83,56358.0,77.1006,77.1365,77.0467,77.1006,56358.0
2017-07-21 13:30:00,85.83,85.9,85.82,85.87,37583.0,77.1006,77.1635,77.0916,77.1365,37583.0
2017-07-21 13:40:00,85.87,85.91,85.78,85.79,32200.0,77.1365,77.1725,77.0557,77.0647,32200.0
2017-07-21 13:50:00,85.78,85.87,85.77,85.83,39154.0,77.0557,77.1365,77.0467,77.1006,39154.0
2017-07-21 14:00:00,85.83,85.87,85.73,85.74,46208.0,77.1006,77.1365,77.0108,77.0197,46208.0
2017-07-21 14:10:00,85.73,85.81,85.73,85.81,73720.0,77.0108,77.0826,77.0108,77.0826,73720.0
2017-07-21 14:20:00,85.82,85.86,85.8,85.84,42848.0,77.0916,77.1275,77.0736,77.1096,42848.0
2017-07-21 14:30:00,85.83,85.9,85.82,85.9,43951.0,77.1006,77.1635,77.0916,77.1635,43951.0
2017-07-21 14:40:00,85.9,85.9,85.78,85.78,33917.0,77.1635,77.1635,77.0557,77.0557,33917.0
2017-07-21 14:50:00,85.78,85.81,85.77,85.78,34771.0,77.0557,77.0826,77.0467,77.0557,34771.0
2017-07-21 15:00:00,85.79,85.81,85.73,85.74,61912.0,77.0647,77.0826,77.0108,77.0197,61912.0
2017-07-21 15:10:00,85.74,85.79,85.71,85.71,73190.0,77.0197,77.0647,76.9928,76.9928,73190.0
2017-07-21 15:20:00,85.71,85.73,85.62,85.62,67558.0,76.9928,77.0108,76.9119,76.9119,67558.0
2017-07-21 15:30:00,85.62,85.67,85.58,85.65,98089.0,76.9119,76.9569,76.876,76.9389,98089.0
2017-07-21 15:40:00,85.66,85.71,85.53,85.53,112421.0,76.9479,76.9928,76.8311,76.8311,112421.0
2017-07-21 15:50:00,85.54,85.64,85.52,85.59,224109.0,76.8401,76.9299,76.8221,76.885,224109.0
2017-07-24 09:30:00,85.45,85.64,85.4,85.63,127744.0,76.7592,76.9299,76.7143,76.9209,127744.0
2017-07-24 09:40:00,85.63,85.67,85.49,85.53,57964.0,76.9209,76.9569,76.7952,76.8311,57964.0
2017-07-24 09:50:00,85.54,85.56,85.45,85.48,38408.0,76.8401,76.858,76.7592,76.7862,38408.0
2017-07-24 10:00:00,85.48,85.5,85.4,85.48,34002.0,76.7862,76.8042,76.7143,76.7862,34002.0
2017-07-24 10:10:00,85.47,85.49,85.37,85.46,40248.0,76.7772,76.7952,76.6874,76.7682,40248.0
2017-07-24 10:20:00,85.46,85.5,85.43,85.48,41101.0,76.7682,76.8042,76.7413,76.7862,41101.0
2017-07-24 10:30:00,85.47,85.5,85.43,85.45,61156.0,76.7772,76.8042,76.7413,76.7592,61156.0
2017-07-24 10:40:00,85.45,85.45,85.38,85.38,98201.0,76.7592,76.7592,76.6964,76.6964,98201.0
2017-07-24 10:50:00,85.38,85.39,85.04,85.04,149821.0,76.6964,76.7053,76.3909,76.3909,149821.0
2017-07-24 11:00:00,85.03,85.04,84.8,84.81,290782.0,76.382,76.3909,76.1753,76.1843,290782.0
2017-07-24 11:10:00,84.8,84.8,84.35,84.37,482798.0,76.1753,76.1753,75.7711,75.7891,482798.0
2017-07-24 11:20:00,84.37,84.53,83.94,84.05,645201.0,75.7891,75.9328,75.4028,75.5016,645201.0
2017-07-24 11:30:00,84.05,84.44,83.86,84.4,478412.0,75.5016,75.852,75.3309,75.816,478412.0
2017-07-24 11:40:00,84.41,84.55,84.36,84.53,147104.0,75.825,75.9508,75.7801,75.9328,147104.0
2017-07-24 11:50:00,84.53,84.61,84.46,84.52,70388.0,75.9328,76.0047,75.8699,75.9238,70388.0
2017-07-24 12:00:00,84.52,84.65,84.52,84.63,56318.0,75.9238,76.0406,75.9238,76.0226,56318.0
2017-07-24 12:10:00,84.62,84.71,84.55,84.71,61646.0,76.0137,76.0945,75.9508,76.0945,61646.0
2017-07-24 12:20:00,84.71,84.77,84.67,84.73,40055.0,76.0945,76.1484,76.0586,76.1125,40055.0
2017-07-24 12:30:00,84.75,84.77,84.68,84.77,34611.0,76.1304,76.1484,76.0675,76.1484,34611.0
2017-07-24 12:40:00,84.78,84.85,84.74,84.84,56298.0,76.1574,76.2203,76.1214,76.2113,56298.0
2017-07-24 12:50:00,84.84,84.95,84.83,84.94,48876.0,76.2113,76.3101,76.2023,76.3011,48876.0
2017-07-24 13:00:00,84.94,85.06,84.93,85.0,69104.0,76.3011,76.4089,76.2921,76.355,69104.0
2017-07-24 13:10:00,85.0,85.08,84.81,84.81,109826.0,76.355,76.4269,76.1843,76.1843,109826.0
2017-07-24 13:20:00,84.82,85.1,84.81,85.09,90940.0,76.1933,76.4448,76.1843,76.4358,90940.0
2017-07-24 13:30:00,85.09,85.12,85.03,85.09,31351.0,76.4358,76.4628,76.382,76.4358,31351.0
2017-07-24 13:40:00,85.1,85.19,85.07,85.19,58271.0,76.4448,76.5257,76.4179,76.5257,58271.0
2017-07-24 13:50:00,85.19,85.26,85.14,85.24,52891.0,76.5257,76.5886,76.4808,76.5706,52891.0
2017-07-24 14:00:00,85.24,85.32,85.23,85.29,51731.0,76.5706,76.6425,76.5616,76.6155,51731.0
2017-07-24 14:10:00,85.3,85.34,85.25,85.27,59435.0,76.6245,76.6604,76.5796,76.5975,59435.0
2017-07-24 14:20:00,85.28,85.32,85.2,85.2,56454.0,76.6065,76.6425,76.5347,76.5347,56454.0
2017-07-24 14:30:00,85.2,85.22,85.11,85.14,63538.0,76.5347,76.5526,76.4538,76.4808,63538.0
2017-07-24 14:40:00,85.14,85.21,85.1,85.11,90254.0,76.4808,76.5436,76.4448,76.4538,90254.0
2017-07-24 14:50:00,85.1,85.16,85.03,85.12,112726.0,76.4448,76.4987,76.382,76.4628,112726.0
2017-07-24 15:00:00,85.12,85.15,85.09,85.1,72732.0,76.4628,76.4897,76.4358,76.4448,72732.0
2017-07-24 15:10:00,85.09,85.15,85.02,85.14,65790.0,76.4358,76.4897,76.373,76.4808,65790.0
2017-07-24 15:20:00,85.14,85.17,85.09,85.14,55538.0,76.4808,76.5077,76.4358,76.4808,55538.0
2017-07-24 15:30:00,85.14,85.15,85.09,85.1,84881.0,76.4808,76.4897,76.4358,76.4448,84881.0
2017-07-24 15:40:00,85.09,85.13,85.04,85.09,97639.0,76.4358,76.4718,76.3909,76.4358,97639.0
2017-07-24 15:50:00,85.09,85.1,84.95,85.02,267544.0,76.4358,76.4448,76.3101,76.373,267544.0
2017-07-25 09:30:00,85.84,86.1,85.51,85.76,162370.0,77.1096,77.3431,76.8131,77.0377,162370.0
2017-07-25 09:40:00,85.73,85.78,85.59,85.68,143150.0,77.0108,77.0557,76.885,76.9658,143150.0
2017-07-25 09:50:00,85.67,85.68,85.33,85.45,105976.0,76.9569,76.9658,76.6514,76.7592,105976.0
2017-07-25 10:00:00,85.45,85.47,85.18,85.22,85417.0,76.7592,76.7772,76.5167,76.5526,85417.0
2017-07-25 10:10:00,85.23,85.32,85.12,85.3,82205.0,76.5616,76.6425,76.4628,76.6245,82205.0
2017-07-25 10:20:00,85.3,85.36,85.14,85.14,69571.0,76.6245,76.6784,76.4808,76.4808,69571.0
2017-07-25 10:30:00,85.15,85.3,85.08,85.2,48140.0,76.4897,76.6245,76.4269,76.5347,48140.0
2017-07-25 10:40:00,85.21,85.26,85.13,85.17,51487.0,76.5436,76.5886,76.4718,76.5077,51487.0
2017-07-25 10:50:00,85.17,85.25,85.12,85.13,56354.0,76.5077,76.5796,76.4628,76.4718,56354.0
2017-07-25 11:00:00,85.13,85.28,85.13,85.27,42935.0,76.4718,76.6065,76.4718,76.5975,42935.0
2017-07-25 11:10:00,85.26,85.34,85.19,85.34,64833.0,76.5886,76.6604,76.5257,76.6604,64833.0
2017-07-25 11:20:00,85.34,85.44,85.3,85.41,70767.0,76.6604,76.7503,76.6245,76.7233,70767.0
2017-07-25 11:30:00,85.4,85.43,85.35,85.4,63716.0,76.7143,76.7413,76.6694,76.7143,63716.0
2017-07-25 11:40:00,85.4,85.49,85.4,85.41,33388.0,76.7143,76.7952,76.7143,76.7233,33388.0
2017-07-25 11:50:00,85.42,85.5,85.42,85.49,47643.0,76.7323,76.8042,76.7323,76.7952,47643.0
2017-07-25 12:00:00,85.49,85.54,85.45,85.47,58183.0,76.7952,76.8401,76.7592,76.7772,58183.0
2017-07-25 12:10:00,85.46,85.5,85.45,85.46,23231.0,76.7682,76.8042,76.7592,76.7682,23231.0
2017-07-25 12:20:00,85.46,85.49,85.43,85.49,30367.0,76.7682,76.7952,76.7413,76.7952,30367.0
2017-07-25 12:30:00,85.48,85.5,85.43,85.43,24693.0,76.7862,76.8042,76.7413,76.7413,24693.0
2017-07-25 12:40:00,85.43,85.46,85.39,85.45,31139.0,76.7413,76.7682,76.7053,76.7592,31139.0
2017-07-25 12:50:00,85.45,85.52,85.44,85.49,45212.0,76.7592,76.8221,76.7503,76.7952,45212.0
2017-07-25 13:00:00,85.49,85.5,85.41,85.41,86832.0,76.7952,76.8042,76.7233,76.7233,86832.0
2017-07-25 13:10:00,85.41,85.44,85.33,85.33,47102.0,76.7233,76.7503,76.6514,76.6514,47102.0
2017-07-25 13:20:00,85.33,85.39,85.33,85.37,26334.0,76.6514,76.7053,76.6514,76.6874,26334.0
2017-07-25 13:30:00,85.37,85.42,85.35,85.4,44562.0,76.6874,76.7323,76.6694,76.7143,44562.0
2017-07-25 13:40:00,85.41,85.41,85.37,85.39,48015.0,76.7233,76.7233,76.6874,76.7053,48015.0
2017-07-25 13:50:00,85.39,85.45,85.39,85.45,56602.0,76.7053,76.7592,76.7053,76.7592,56602.0
2017-07-25 14:00:00,85.44,85.48,85.41,85.45,76572.0,76.7503,76.7862,76.7233,76.7592,76572.0
2017-07-25 14:10:00,85.45,85.49,85.4,85.44,53639.0,76.7592,76.7952,76.7143,76.7503,53639.0
2017-07-25 14:20:00,85.44,85.5,85.43,85.48,123130.0,76.7503,76.8042,76.7413,76.7862,123130.0
2017-07-25 14:30:00,85.48,85.5,85.38,85.5,57588.0,76.7862,76.8042,76.6964,76.8042,57588.0
2017-07-25 14:40:00,85.5,85.5,85.43,85.48,35588.0,76.8042,76.8042,76.7413,76.7862,35588.0
2017-07-25 14:50:00,85.48,85.5,85.44,85.5,27819.0,76.7862,76.8042,76.7503,76.8042,27819.0
2017-07-25 15:00:00,85.5,85.51,85.45,85.46,39136.0,76.8042,76.8131,76.7592,76.7682,39136.0
2017-07-25 15:10:00,85.47,85.52,85.45,85.5,68272.0,76.7772,76.8221,76.7592,76.8042,68272.0
2017-07-25 15:20:00,85.49,85.51,85.4,85.45,60370.0,76.7952,76.8131,76.7143,76.7592,60370.0
2017-07-25 15:30:00,85.44,85.47,85.41,85.45,61357.0,76.7503,76.7772,76.7233,76.7592,61357.0
2017-07-25 15:40:00,85.45,85.47,85.4,85.44,133525.0,76.7592,76.7772,76.7143,76.7503,133525.0
2017-07-25 15:50:00,85.44,85.45,85.39,85.43,253628.0,76.7503,76.7592,76.7053,76.7413,253628.0
2017-07-26 09:30:00,85.41,85.63,85.31,85.6,115468.0,76.7233,76.9209,76.6335,76.894,115468.0
2017-07-26 09:40:00,85.6,85.62,85.44,85.58,87138.0,76.894,76.9119,76.7503,76.876,87138.0
2017-07-26 09:50:00,85.59,85.72,85.59,85.63,90562.0,76.885,77.0018,76.885,76.9209,90562.0
2017-07-26 10:00:00,85.62,85.64,85.42,85.47,53142.0,76.9119,76.9299,76.7323,76.7772,53142.0
2017-07-26 10:10:00,85.46,85.56,85.45,85.55,64319.0,76.7682,76.858,76.7592,76.8491,64319.0
2017-07-26 10:20:00,85.54,85.54,85.41,85.49,47132.0,76.8401,76.8401,76.7233,76.7952,47132.0
2017-07-26 10:30:00,85.51,85.59,85.46,85.5,97347.0,76.8131,76.885,76.7682,76.8042,97347.0
2017-07-26 10:40:00,85.5,85.55,85.42,85.46,47607.0,76.8042,76.8491,76.7323,76.7682,47607.0
2017-07-26 10:50:00,85.46,85.55,85.46,85.54,33891.0,76.7682,76.8491,76.7682,76.8401,33891.0
2017-07-26 11:00:00,85.54,85.58,85.53,85.56,39496.0,76.8401,76.876,76.8311,76.858,39496.0
2017-07-26 11:10:00,85.57,85.61,85.56,85.57,36812.0,76.867,76.903,76.858,76.867,36812.0
2017-07-26 11:20:00,85.57,85.61,85.56,85.59,37644.0,76.867,76.903,76.858,76.885,37644.0
2017-07-26 11:30:00,85.6,85.61,85.55,85.55,81458.0,76.894,76.903,76.8491,76.8491,81458.0
2017-07-26 11:40:00,85.55,85.57,85.5,85.52,40803.0,76.8491,76.867,76.8042,76.8221,40803.0
2017-07-26 11:50:00,85.51,85.52,85.43,85.48,33702.0,76.8131,76.8221,76.7413,76.7862,33702.0
2017-07-26 12:00:00,85.48,85.5,85.48,85.5,43631.0,76.7862,76.8042,76.7862,76.8042,43631.0
2017-07-26 12:10:00,85.49,85.55,85.48,85.5,58738.0,76.7952,76.8491,76.7862,76.8042,58738.0
2017-07-26 12:20:00,85.5,85.52,85.45,85.5,33379.0,76.8042,76.8221,76.7592,76.8042,33379.0
2017-07-26 12:30:00,85.5,85.51,85.46,85.5,25567.0,76.8042,76.8131,76.7682,76.8042,25567.0
2017-07-26 12:40:00,85.5,85.51,85.48,85.49,36813.0,76.8042,76.8131,76.7862,76.7952,36813.0
2017-07-26 12:50:00,85.48,85.48,85.43,85.45,33181.0,76.7862,76.7862,76.7413,76.7592,33181.0
2017-07-26 13:00:00,85.45,85.47,85.34,85.34,63250.0,76.7592,76.7772,76.6604,76.6604,63250.0
2017-07-26 13:10:00,85.35,85.41,85.32,85.4,36005.0,76.6694,76.7233,76.6425,76.7143,36005.0
2017-07-26 13:20:00,85.4,85.41,85.31,85.31,28602.0,76.7143,76.7233,76.6335,76.6335,28602.0
2017-07-26 13:30:00,85.31,85.4,85.31,85.37,33961.0,76.6335,76.7143,76.6335,76.6874,33961.0
2017-07-26 13:40:00,85.37,85.38,85.24,85.32,63634.0,76.6874,76.6964,76.5706,76.6425,63634.0
2017-07-26 13:50:00,85.33,85.39,85.3,85.32,40888.0,76.6514,76.7053,76.6245,76.6425,40888.0
2017-07-26 14:00:00,85.32,85.5,85.32,85.45,101115.0,76.6425,76.8042,76.6425,76.7592,101115.0
2017-07-26 14:10:00,85.45,85.48,85.32,85.41,54344.0,76.7592,76.7862,76.6425,76.7233,54344.0
2017-07-26 14:20:00,85.42,85.44,85.36,85.44,41701.0,76.7323,76.7503,76.6784,76.7503,41701.0
2017-07-26 14:30:00,85.44,85.5,85.42,85.48,49636.0,76.7503,76.8042,76.7323,76.7862,49636.0
2017-07-26 14:40:00,85.48,85.5,85.43,85.48,53849.0,76.7862,76.8042,76.7413,76.7862,53849.0
2017-07-26 14:50:00,85.48,85.51,85.38,85.39,61941.0,76.7862,76.8131,76.6964,76.7053,61941.0
2017-07-26 15:00:00,85.38,85.45,85.37,85.42,67004.0,76.6964,76.7592,76.6874,76.7323,67004.0
2017-07-26 15:10:00,85.41,85.45,85.35,85.4,88418.0,76.7233,76.7592,76.6694,76.7143,88418.0
2017-07-26 15:20:00,85.4,85.4,85.33,85.39,63643.0,76.7143,76.7143,76.6514,76.7053,63643.0
2017-07-26 15:30:00,85.39,85.42,85.33,85.4,121847.0,76.7053,76.7323,76.6514,76.7143,121847.0
2017-07-26 15:40:00,85.4,85.43,85.17,85.17,151745.0,76.7143,76.7413,76.5077,76.5077,151745.0
2017-07-26 15:50:00,85.17,85.31,85.17,85.29,267624.0,76.5077,76.6335,76.5077,76.6155,267624.0
2017-07-27 09:30:00,85.18,85.2,84.86,84.88,91428.0,76.5167,76.5347,76.2292,76.2472,91428.0
2017-07-27 09:40:00,84.88,84.91,84.79,84.87,63315.0,76.2472,76.2742,76.1664,76.2382,63315.0
2017-07-27 09:50:00,84.86,84.97,84.86,84.92,74859.0,76.2292,76.3281,76.2292,76.2831,74859.0
2017-07-27 10:00:00,84.91,84.98,84.85,84.85,56853.0,76.2742,76.337,76.2203,76.2203,56853.0
2017-07-27 10:10:00,84.85,84.93,84.85,84.89,52863.0,76.2203,76.2921,76.2203,76.2562,52863.0
2017-07-27 10:20:00,84.88,84.98,84.88,84.93,58324.0,76.2472,76.337,76.2472,76.2921,58324.0
2017-07-27 10:30:00,84.94,85.02,84.88,84.95,68655.0,76.3011,76.373,76.2472,76.3101,68655.0
2017-07-27 10:40:00,84.95,84.95,84.88,84.9,70876.0,76.3101,76.3101,76.2472,76.2652,70876.0
2017-07-27 10:50:00,84.9,84.9,84.82,84.84,62872.0,76.2652,76.2652,76.1933,76.2113,62872.0
2017-07-27 11:00:00,84.85,84.86,84.74,84.79,64433.0,76.2203,76.2292,76.1214,76.1664,64433.0
2017-07-27 11:10:00,84.79,84.86,84.67,84.67,73583.0,76.1664,76.2292,76.0586,76.0586,73583.0
2017-07-27 11:20:00,84.68,84.71,84.62,84.65,57116.0,76.0675,76.0945,76.0137,76.0406,57116.0
2017-07-27 11:30:00,84.66,84.73,84.63,84.67,55621.0,76.0496,76.1125,76.0226,76.0586,55621.0
2017-07-27 11:40:00,84.67,84.68,84.59,84.64,90874.0,76.0586,76.0675,75.9867,76.0316,90874.0
2017-07-27 11:50:00,84.64,84.67,84.54,84.54,83175.0,76.0316,76.0586,75.9418,75.9418,83175.0
2017-07-27 12:00:00,84.55,84.57,84.46,84.47,70064.0,75.9508,75.9687,75.8699,75.8789,70064.0
2017-07-27 12:10:00,84.47,84.62,84.47,84.55,91429.0,75.8789,76.0137,75.8789,75.9508,91429.0
2017-07-27 12:20:00,84.55,84.55,84.39,84.42,73850.0,75.9508,75.9508,75.807,75.834,73850.0
2017-07-27 12:30:00,84.42,84.46,84.34,84.34,89287.0,75.834,75.8699,75.7621,75.7621,89287.0
2017-07-27 12:40:00,84.34,84.38,84.28,84.37,94536.0,75.7621,75.7981,75.7082,75.7891,94536.0
2017-07-27 12:50:00,84.38,84.39,84.18,84.2,164147.0,75.7981,75.807,75.6184,75.6364,164147.0
2017-07-27 13:00:00,84.19,84.2,84.09,84.1,148312.0,75.6274,75.6364,75.5376,75.5465,148312.0
2017-07-27 13:10:00,84.1,84.13,83.91,83.98,127300.0,75.5465,75.5735,75.3759,75.4387,127300.0
2017-07-27 13:20:00,83.97,83.97,83.72,83.75,277794.0,75.4298,75.4298,75.2052,75.2321,277794.0
2017-07-27 13:30:00,83.75,83.79,83.62,83.71,148118.0,75.2321,75.2681,75.1154,75.1962,148118.0
2017-07-27 13:40:00,83.7,83.9,83.67,83.88,107932.0,75.1872,75.3669,75.1603,75.3489,107932.0
2017-07-27 13:50:00,83.89,83.92,83.63,83.69,122713.0,75.3579,75.3848,75.1243,75.1782,122713.0
2017-07-27 14:00:00,83.69,83.78,83.63,83.73,187353.0,75.1782,75.2591,75.1243,75.2142,187353.0
2017-07-27 14:10:00,83.73,83.81,83.68,83.71,145912.0,75.2142,75.286,75.1693,75.1962,145912.0
2017-07-27 14:20:00,83.73,83.73,83.52,83.55,99586.0,75.2142,75.2142,75.0255,75.0525,99586.0
2017-07-27 14:30:00,83.56,83.61,83.43,83.45,145733.0,75.0615,75.1064,74.9447,74.9626,145733.0
2017-07-27 14:40:00,83.45,83.49,83.33,83.37,201056.0,74.9626,74.9986,74.8549,74.8908,201056.0
2017-07-27 14:50:00,83.38,83.61,83.34,83.48,148364.0,74.8998,75.1064,74.8638,74.9896,148364.0
2017-07-27 15:00:00,83.49,83.6,83.47,83.58,258326.0,74.9986,75.0974,74.9806,75.0794,258326.0
2017-07-27 15:10:00,83.58,83.59,83.42,83.48,300515.0,75.0794,75.0884,74.9357,74.9896,300515.0
2017-07-27 15:20:00,83.48,83.8,83.48,83.77,93733.0,74.9896,75.2771,74.9896,75.2501,93733.0
2017-07-27 15:30:00,83.77,83.83,83.71,83.75,163606.0,75.2501,75.304,75.1962,75.2321,163606.0
2017-07-27 15:40:00,83.74,83.76,83.67,83.72,203322.0,75.2232,75.2411,75.1603,75.2052,203322.0
2017-07-27 15:50:00,83.72,83.81,83.66,83.81,346278.0,75.2052,75.286,75.1513,75.286,346278.0
2017-07-28 09:30:00,83.88,83.95,83.76,83.85,89371.0,75.3489,75.4118,75.2411,75.322,89371.0
2017-07-28 09:40:00,83.85,83.93,83.77,83.83,58331.0,75.322,75.3938,75.2501,75.304,58331.0
2017-07-28 09:50:00,83.84,83.86,83.73,83.74,58843.0,75.313,75.3309,75.2142,75.2232,58843.0
2017-07-28 10:00:00,83.74,83.86,83.62,83.74,59110.0,75.2232,75.3309,75.1154,75.2232,59110.0
2017-07-28 10:10:00,83.74,83.96,83.73,83.96,73470.0,75.2232,75.4208,75.2142,75.4208,73470.0
2017-07-28 10:20:00,83.96,84.18,83.92,84.16,95708.0,75.4208,75.6184,75.3848,75.6004,95708.0
2017-07-28 10:30:00,84.16,84.35,84.16,84.28,83388.0,75.6004,75.7711,75.6004,75.7082,83388.0
2017-07-28 10:40:00,84.28,84.62,84.28,84.5,101110.0,75.7082,76.0137,75.7082,75.9059,101110.0
2017-07-28 10:50:00,84.5,84.64,84.41,84.58,74789.0,75.9059,76.0316,75.825,75.9777,74789.0
2017-07-28 11:00:00,84.59,84.78,84.59,84.75,94641.0,75.9867,76.1574,75.9867,76.1304,94641.0
2017-07-28 11:10:00,84.75,84.84,84.69,84.8,65118.0,76.1304,76.2113,76.0765,76.1753,65118.0
2017-07-28 11:20:00,84.79,84.82,84.66,84.72,69720.0,76.1664,76.1933,76.0496,76.1035,69720.0
2017-07-28 11:30:00,84.71,84.85,84.68,84.81,67387.0,76.0945,76.2203,76.0675,76.1843,67387.0
2017-07-28 11:40:00,84.81,84.84,84.77,84.82,48567.0,76.1843,76.2113,76.1484,76.1933,48567.0
2017-07-28 11:50:00,84.82,84.84,84.79,84.84,41849.0,76.1933,76.2113,76.1664,76.2113,41849.0
2017-07-28 12:00:00,84.85,84.88,84.78,84.85,72604.0,76.2203,76.2472,76.1574,76.2203,72604.0
2017-07-28 12:10:00,84.87,84.93,84.87,84.92,73149.0,76.2382,76.2921,76.2382,76.2831,73149.0
2017-07-28 12:20:00,84.92,84.92,84.8,84.83,42754.0,76.2831,76.2831,76.1753,76.2023,42754.0
2017-07-28 12:30:00,84.83,84.88,84.81,84.86,32311.0,76.2023,76.2472,76.1843,76.2292,32311.0
2017-07-28 12:40:00,84.86,84.89,84.82,84.89,31910.0,76.2292,76.2562,76.1933,76.2562,31910.0
2017-07-28 12:50:00,84.89,84.9,84.85,84.86,35679.0,76.2562,76.2652,76.2203,76.2292,35679.0
2017-07-28 13:00:00,84.86,84.9,84.8,84.84,83792.0,76.2292,76.2652,76.1753,76.2113,83792.0
2017-07-28 13:10:00,84.85,84.88,84.73,84.73,62612.0,76.2203,76.2472,76.1125,76.1125,62612.0
2017-07-28 13:20:00,84.72,84.8,84.7,84.78,43618.0,76.1035,76.1753,76.0855,76.1574,43618.0
2017-07-28 13:30:00,84.8,84.84,84.76,84.82,36036.0,76.1753,76.2113,76.1394,76.1933,36036.0
2017-07-28 13:40:00,84.82,84.87,84.81,84.87,26459.0,76.1933,76.2382,76.1843,76.2382,26459.0
2017-07-28 13:50:00,84.87,84.88,84.84,84.86,39920.0,76.2382,76.2472,76.2113,76.2292,39920.0
2017-07-28 14:00:00,84.86,84.92,84.86,84.92,45541.0,76.2292,76.2831,76.2292,76.2831,45541.0
2017-07-28 14:10:00,84.92,84.94,84.89,84.92,44840.0,76.2831,76.3011,76.2562,76.2831,44840.0
2017-07-28 14:20:00,84.92,84.96,84.89,84.96,64570.0,76.2831,76.3191,76.2562,76.3191,64570.0
2017-07-28 14:30:00,84.96,85.0,84.95,84.98,43578.0,76.3191,76.355,76.3101,76.337,43578.0
2017-07-28 14:40:00,84.97,85.03,84.96,85.03,51897.0,76.3281,76.382,76.3191,76.382,51897.0
2017-07-28 14:50:00,85.04,85.09,85.02,85.04,41212.0,76.3909,76.4358,76.373,76.3909,41212.0
2017-07-28 15:00:00,85.04,85.1,85.01,85.07,53482.0,76.3909,76.4448,76.364,76.4179,53482.0
2017-07-28 15:10:00,85.06,85.07,84.99,85.01,54948.0,76.4089,76.4179,76.346,76.364,54948.0
2017-07-28 15:20:00,85.0,85.01,84.92,84.94,68822.0,76.355,76.364,76.2831,76.3011,68822.0
2017-07-28 15:30:00,84.94,84.95,84.87,84.87,63407.0,76.3011,76.3101,76.2382,76.2382,63407.0
2017-07-28 15:40:00,84.88,84.94,84.87,84.88,82751.0,76.2472,76.3011,76.2382,76.2472,82751.0
2017-07-28 15:50:00,84.88,84.92,84.77,84.8,268707.0,76.2472,76.2831,76.1484,76.1753,268707.0
2017-07-31 09:30:00,85.17,85.23,84.84,85.18,45443.0,76.5077,76.5616,76.2113,76.5167,45443.0
2017-07-31 09:40:00,85.16,85.2,85.04,85.14,54539.0,76.4987,76.5347,76.3909,76.4808,54539.0
2017-07-31 09:50:00,85.13,85.18,85.05,85.17,41899.0,76.4718,76.5167,76.3999,76.5077,41899.0
2017-07-31 10:00:00,85.18,85.21,85.1,85.2,58290.0,76.5167,76.5436,76.4448,76.5347,58290.0
2017-07-31 10:10:00,85.19,85.32,85.18,85.19,74369.0,76.5257,76.6425,76.5167,76.5257,74369.0
2017-07-31 10:20:00,85.19,85.25,85.14,85.14,39985.0,76.5257,76.5796,76.4808,76.4808,39985.0
2017-07-31 10:30:00,85.15,85.16,85.04,85.08,35788.0,76.4897,76.4987,76.3909,76.4269,35788.0
2017-07-31 10:40:00,85.08,85.09,84.96,84.96,70633.0,76.4269,76.4358,76.3191,76.3191,70633.0
2017-07-31 10:50:00,84.96,85.06,84.93,85.01,42963.0,76.3191,76.4089,76.2921,76.364,42963.0
2017-07-31 11:00:00,85.01,85.17,85.01,85.14,45129.0,76.364,76.5077,76.364,76.4808,45129.0
2017-07-31 11:10:00,85.15,85.23,85.1,85.22,38412.0,76.4897,76.5616,76.4448,76.5526,38412.0
2017-07-31 11:20:00,85.22,85.33,85.22,85.3,54496.0,76.5526,76.6514,76.5526,76.6245,54496.0
2017-07-31 11:30:00,85.3,85.36,85.2,85.35,43935.0,76.6245,76.6784,76.5347,76.6694,43935.0
2017-07-31 11:40:00,85.35,85.38,85.3,85.31,40583.0,76.6694,76.6964,76.6245,76.6335,40583.0
2017-07-31 11:50:00,85.32,85.32,85.2,85.2,62333.0,76.6425,76.6425,76.5347,76.5347,62333.0
2017-07-31 12:00:00,85.2,85.23,85.17,85.22,44712.0,76.5347,76.5616,76.5077,76.5526,44712.0
2017-07-31 12:10:00,85.22,85.46,85.22,85.44,68150.0,76.5526,76.7682,76.5526,76.7503,68150.0
2017-07-31 12:20:00,85.44,85.51,85.41,85.51,37167.0,76.7503,76.8131,76.7233,76.8131,37167.0
2017-07-31 12:30:00,85.51,85.51,85.45,85.46,24463.0,76.8131,76.8131,76.7592,76.7682,24463.0
2017-07-31 12:40:00,85.47,85.53,85.46,85.52,30910.0,76.7772,76.8311,76.7682,76.8221,30910.0
2017-07-31 12:50:00,85.53,85.6,85.52,85.6,41332.0,76.8311,76.894,76.8221,76.894,41332.0
2017-07-31 13:00:00,85.59,85.63,85.56,85.59,46120.0,76.885,76.9209,76.858,76.885,46120.0
2017-07-31 13:10:00,85.6,85.61,85.51,85.55,60886.0,76.894,76.903,76.8131,76.8491,60886.0
2017-07-31 13:20:00,85.55,85.64,85.55,85.62,27926.0,76.8491,76.9299,76.8491,76.9119,27926.0
2017-07-31 13:30:00,85.62,85.63,85.56,85.61,43034.0,76.9119,76.9209,76.858,76.903,43034.0
2017-07-31 13:40:00,85.61,85.61,85.57,85.61,32799.0,76.903,76.903,76.867,76.903,32799.0
2017-07-31 13:50:00,85.61,85.66,85.58,85.64,34906.0,76.903,76.9479,76.876,76.9299,34906.0
2017-07-31 14:00:00,85.64,85.7,85.63,85.63,48456.0,76.9299,76.9838,76.9209,76.9209,48456.0
2017-07-31 14:10:00,85.64,85.67,85.61,85.61,42523.0,76.9299,76.9569,76.903,76.903,42523.0
2017-07-31 14:20:00,85.62,85.66,85.61,85.65,48785.0,76.9119,76.9479,76.903,76.9389,48785.0
2017-07-31 14:30:00,85.64,85.65,85.48,85.5,58749.0,76.9299,76.9389,76.7862,76.8042,58749.0
2017-07-31 14:40:00,85.5,85.51,85.44,85.46,63099.0,76.8042,76.8131,76.7503,76.7682,63099.0
2017-07-31 14:50:00,85.47,85.48,85.38,85.44,44857.0,76.7772,76.7862,76.6964,76.7503,44857.0
2017-07-31 15:00:00,85.45,85.46,85.34,85.41,59451.0,76.7592,76.7682,76.6604,76.7233,59451.0
2017-07-31 15:10:00,85.41,85.45,85.39,85.39,47600.0,76.7233,76.7592,76.7053,76.7053,47600.0
2017-07-31 15:20:00,85.4,85.45,85.35,85.41,82135.0,76.7143,76.7592,76.6694,76.7233,82135.0
2017-07-31 15:30:00,85.41,85.43,85.35,85.42,59142.0,76.7233,76.7413,76.6694,76.7323,59142.0
2017-07-31 15:40:00,85.42,85.43,85.37,85.43,77099.0,76.7323,76.7413,76.6874,76.7413,77099.0
2017-07-31 15:50:00,85.42,85.43,85.22,85.26,365887.0,76.7323,76.7413,76.5526,76.5886,365887.0
2017-08-01 09:30:00,85.72,85.84,85.48,85.59,101923.0,77.0018,77.1096,76.7862,76.885,101923.0
2017-08-01 09:40:00,85.58,85.73,85.56,85.65,52191.0,76.876,77.0108,76.858,76.9389,52191.0
2017-08-01 09:50:00,85.66,85.69,85.57,85.6,46487.0,76.9479,76.9748,76.867,76.894,46487.0
2017-08-01 10:00:00,85.62,85.66,85.49,85.49,60801.0,76.9119,76.9479,76.7952,76.7952,60801.0
2017-08-01 10:10:00,85.49,85.52,85.35,85.4,68128.0,76.7952,76.8221,76.6694,76.7143,68128.0
2017-08-01 10:20:00,85.39,85.39,85.14,85.19,49806.0,76.7053,76.7053,76.4808,76.5257,49806.0
2017-08-01 10:30:00,85.19,85.32,85.19,85.22,86858.0,76.5257,76.6425,76.5257,76.5526,86858.0
2017-08-01 10:40:00,85.23,85.28,85.18,85.21,103524.0,76.5616,76.6065,76.5167,76.5436,103524.0
2017-08-01 10:50:00,85.2,85.37,85.2,85.37,84338.0,76.5347,76.6874,76.5347,76.6874,84338.0
2017-08-01 11:00:00,85.38,85.41,85.21,85.23,71811.0,76.6964,76.7233,76.5436,76.5616,71811.0
2017-08-01 11:10:00,85.22,85.27,85.17,85.17,45121.0,76.5526,76.5975,76.5077,76.5077,45121.0
2017-08-01 11:20:00,85.16,85.26,85.15,85.19,52252.0,76.4987,76.5886,76.4897,76.5257,52252.0
2017-08-01 11:30:00,85.19,85.27,85.18,85.2,62979.0,76.5257,76.5975,76.5167,76.5347,62979.0
2017-08-01 11:40:00,85.21,85.31,85.19,85.3,80116.0,76.5436,76.6335,76.5257,76.6245,80116.0
2017-08-01 11:50:00,85.3,85.36,85.29,85.3,40257.0,76.6245,76.6784,76.6155,76.6245,40257.0
2017-08-01 12:00:00,85.31,85.32,85.28,85.29,55872.0,76.6335,76.6425,76.6065,76.6155,55872.0
2017-08-01 12:10:00,85.3,85.5,85.3,85.43,95519.0,76.6245,76.8042,76.6245,76.7413,95519.0
2017-08-01 12:20:00,85.43,85.44,85.38,85.39,34523.0,76.7413,76.7503,76.6964,76.7053,34523.0
2017-08-01 12:30:00,85.4,85.44,85.37,85.38,26626.0,76.7143,76.7503,76.6874,76.6964,26626.0
2017-08-01 12:40:00,85.38,85.41,85.34,85.35,27928.0,76.6964,76.7233,76.6604,76.6694,27928.0
2017-08-01 12:50:00,85.35,85.36,85.31,85.33,37276.0,76.6694,76.6784,76.6335,76.6514,37276.0
2017-08-01 13:00:00,85.33,85.37,85.32,85.36,24364.0,76.6514,76.6874,76.6425,76.6784,24364.0
2017-08-01 13:10:00,85.36,85.41,85.35,85.38,20428.0,76.6784,76.7233,76.6694,76.6964,20428.0
2017-08-01 13:20:00,85.39,85.41,85.32,85.37,19825.0,76.7053,76.7233,76.6425,76.6874,19825.0
2017-08-01 13:30:00,85.38,85.4,85.29,85.33,20298.0,76.6964,76.7143,76.6155,76.6514,20298.0
2017-08-01 13:40:00,85.33,85.36,85.32,85.35,18352.0,76.6514,76.6784,76.6425,76.6694,18352.0
2017-08-01 13:50:00,85.36,85.36,85.33,85.33,22914.0,76.6784,76.6784,76.6514,76.6514,22914.0
2017-08-01 14:00:00,85.33,85.38,85.33,85.38,35135.0,76.6514,76.6964,76.6514,76.6964,35135.0
2017-08-01 14:10:00,85.37,85.42,85.35,85.41,28730.0,76.6874,76.7323,76.6694,76.7233,28730.0
2017-08-01 14:20:00,85.4,85.41,85.35,85.36,43959.0,76.7143,76.7233,76.6694,76.6784,43959.0
2017-08-01 14:30:00,85.36,85.4,85.32,85.37,35615.0,76.6784,76.7143,76.6425,76.6874,35615.0
2017-08-01 14:40:00,85.36,85.38,85.27,85.28,22828.0,76.6784,76.6964,76.5975,76.6065,22828.0
2017-08-01 14:50:00,85.27,85.35,85.26,85.33,27717.0,76.5975,76.6694,76.5886,76.6514,27717.0
2017-08-01 15:00:00,85.34,85.35,85.27,85.31,35564.0,76.6604,76.6694,76.5975,76.6335,35564.0
2017-08-01 15:10:00,85.31,85.35,85.26,85.27,51344.0,76.6335,76.6694,76.5886,76.5975,51344.0
2017-08-01 15:20:00,85.28,85.28,85.14,85.16,54596.0,76.6065,76.6065,76.4808,76.4987,54596.0
2017-08-01 15:30:00,85.15,85.25,85.15,85.21,98590.0,76.4897,76.5796,76.4897,76.5436,98590.0
2017-08-01 15:40:00,85.21,85.26,85.2,85.22,132745.0,76.5436,76.5886,76.5347,76.5526,132745.0
2017-08-01 15:50:00,85.22,85.35,85.2,85.23,350436.0,76.5526,76.6694,76.5347,76.5616,350436.0
2017-08-02 09:30:00,85.15,85.34,85.15,85.31,54870.0,76.4897,76.6604,76.4897,76.6335,54870.0
2017-08-02 09:40:00,85.32,85.32,85.1,85.11,48590.0,76.6425,76.6425,76.4448,76.4538,48590.0
2017-08-02 09:50:00,85.12,85.26,85.1,85.2,64794.0,76.4628,76.5886,76.4448,76.5347,64794.0
2017-08-02 10:00:00,85.2,85.28,85.19,85.26,96919.0,76.5347,76.6065,76.5257,76.5886,96919.0
2017-08-02 10:10:00,85.27,85.36,85.21,85.21,66289.0,76.5975,76.6784,76.5436,76.5436,66289.0
2017-08-02 10:20:00,85.21,85.21,85.05,85.05,37490.0,76.5436,76.5436,76.3999,76.3999,37490.0
2017-08-02 10:30:00,85.07,85.09,84.98,85.08,31535.0,76.4179,76.4358,76.337,76.4269,31535.0
2017-08-02 10:40:00,85.08,85.09,84.96,84.97,59584.0,76.4269,76.4358,76.3191,76.3281,59584.0
2017-08-02 10:50:00,84.98,85.06,84.97,85.05,31365.0,76.337,76.4089,76.3281,76.3999,31365.0
2017-08-02 11:00:00,85.05,85.14,85.04,85.09,78935.0,76.3999,76.4808,76.3909,76.4358,78935.0
2017-08-02 11:10:00,85.1,85.2,85.06,85.13,51493.0,76.4448,76.5347,76.4089,76.4718,51493.0
2017-08-02 11:20:00,85.13,85.15,85.12,85.15,54062.0,76.4718,76.4897,76.4628,76.4897,54062.0
2017-08-02 11:30:00,85.15,85.15,85.1,85.14,36404.0,76.4897,76.4897,76.4448,76.4808,36404.0
2017-08-02 11:40:00,85.15,85.15,85.12,85.14,39403.0,76.4897,76.4897,76.4628,76.4808,39403.0
2017-08-02 11:50:00,85.14,85.16,85.08,85.09,34408.0,76.4808,76.4987,76.4269,76.4358,34408.0
2017-08-02 12:00:00,85.08,85.16,85.08,85.13,30576.0,76.4269,76.4987,76.4269,76.4718,30576.0
2017-08-02 12:10:00,85.12,85.16,85.11,85.11,32192.0,76.4628,76.4987,76.4538,76.4538,32192.0
2017-08-02 12:20:00,85.11,85.11,85.04,85.05,24315.0,76.4538,76.4538,76.3909,76.3999,24315.0
2017-08-02 12:30:00,85.05,85.14,85.05,85.14,27679.0,76.3999,76.4808,76.3999,76.4808,27679.0
2017-08-02 12:40:00,85.13,85.19,85.13,85.17,27702.0,76.4718,76.5257,76.4718,76.5077,27702.0
2017-08-02 12:50:00,85.17,85.24,85.17,85.24,21740.0,76.5077,76.5706,76.5077,76.5706,21740.0
2017-08-02 13:00:00,85.23,85.25,85.21,85.23,25269.0,76.5616,76.5796,76.5436,76.5616,25269.0
2017-08-02 13:10:00,85.23,85.24,85.18,85.19,24816.0,76.5616,76.5706,76.5167,76.5257,24816.0
2017-08-02 13:20:00,85.19,85.3,85.19,85.29,32048.0,76.5257,76.6245,76.5257,76.6155,32048.0
2017-08-02 13:30:00,85.29,85.3,85.26,85.27,27370.0,76.6155,76.6245,76.5886,76.5975,27370.0
2017-08-02 13:40:00,85.27,85.28,85.25,85.27,36378.0,76.5975,76.6065,76.5796,76.5975,36378.0
2017-08-02 13:50:00,85.26,85.27,85.21,85.23,33112.0,76.5886,76.5975,76.5436,76.5616,33112.0
2017-08-02 14:00:00,85.22,85.25,85.19,85.24,27295.0,76.5526,76.5796,76.5257,76.5706,27295.0
2017-08-02 14:10:00,85.25,85.25,85.19,85.2,31372.0,76.5796,76.5796,76.5257,76.5347,31372.0
2017-08-02 14:20:00,85.2,85.25,85.19,85.21,107165.0,76.5347,76.5796,76.5257,76.5436,107165.0
2017-08-02 14:30:00,85.2,85.27,85.19,85.24,48571.0,76.5347,76.5975,76.5257,76.5706,48571.0
2017-08-02 14:40:00,85.25,85.25,85.2,85.23,42916.0,76.5796,76.5796,76.5347,76.5616,42916.0
2017-08-02 14:50:00,85.22,85.26,85.21,85.21,122272.0,76.5526,76.5886,76.5436,76.5436,122272.0
2017-08-02 15:00:00,85.21,85.25,85.2,85.24,39865.0,76.5436,76.5796,76.5347,76.5706,39865.0
2017-08-02 15:10:00,85.25,85.29,85.21,85.29,42308.0,76.5796,76.6155,76.5436,76.6155,42308.0
2017-08-02 15:20:00,85.28,85.33,85.26,85.27,96438.0,76.6065,76.6514,76.5886,76.5975,96438.0
2017-08-02 15:30:00,85.27,85.29,85.24,85.26,65612.0,76.5975,76.6155,76.5706,76.5886,65612.0
2017-08-02 15:40:00,85.25,85.26,85.22,85.25,69981.0,76.5796,76.5886,76.5526,76.5796,69981.0
2017-08-02 15:50:00,85.25,85.31,85.23,85.29,413961.0,76.5796,76.6335,76.5616,76.6155,413961.0
2017-08-03 09:30:00,85.24,85.35,85.15,85.16,54389.0,76.5706,76.6694,76.4897,76.4987,54389.0
2017-08-03 09:40:00,85.16,85.4,85.14,85.31,59465.0,76.4987,76.7143,76.4808,76.6335,59465.0
2017-08-03 09:50:00,85.3,85.35,85.26,85.26,60705.0,76.6245,76.6694,76.5886,76.5886,60705.0
2017-08-03 10:00:00,85.26,85.32,85.19,85.28,53246.0,76.5886,76.6425,76.5257,76.6065,53246.0
2017-08-03 10:10:00,85.28,85.49,85.27,85.48,59319.0,76.6065,76.7952,76.5975,76.7862,59319.0
2017-08-03 10:20:00,85.48,85.57,85.42,85.56,52235.0,76.7862,76.867,76.7323,76.858,52235.0
2017-08-03 10:30:00,85.56,85.61,85.52,85.53,46706.0,76.858,76.903,76.8221,76.8311,46706.0
2017-08-03 10:40:00,85.53,85.65,85.51,85.65,60942.0,76.8311,76.9389,76.8131,76.9389,60942.0
2017-08-03 10:50:00,85.65,85.67,85.49,85.56,45922.0,76.9389,76.9569,76.7952,76.858,45922.0
2017-08-03 11:00:00,85.55,85.71,85.54,85.69,37916.0,76.8491,76.9928,76.8401,76.9748,37916.0
2017-08-03 11:10:00,85.69,85.79,85.69,85.74,40360.0,76.9748,77.0647,76.9748,77.0197,40360.0
2017-08-03 11:20:00,85.74,85.78,85.69,85.71,43124.0,77.0197,77.0557,76.9748,76.9928,43124.0
2017-08-03 11:30:00,85.72,85.86,85.66,85.8,62218.0,77.0018,77.1275,76.9479,77.0736,62218.0
2017-08-03 11:40:00,85.79,85.84,85.76,85.8,41291.0,77.0647,77.1096,77.0377,77.0736,41291.0
2017-08-03 11:50:00,85.8,85.88,85.76,85.77,55198.0,77.0736,77.1455,77.0377,77.0467,55198.0
2017-08-03 12:00:00,85.77,85.8,85.69,85.69,44730.0,77.0467,77.0736,76.9748,76.9748,44730.0
2017-08-03 12:10:00,85.69,85.71,85.65,85.71,23053.0,76.9748,76.9928,76.9389,76.9928,23053.0
2017-08-03 12:20:00,85.71,85.77,85.71,85.73,38391.0,76.9928,77.0467,76.9928,77.0108,38391.0
2017-08-03 12:30:00,85.73,85.74,85.64,85.65,26377.0,77.0108,77.0197,76.9299,76.9389,26377.0
2017-08-03 12:40:00,85.65,85.73,85.65,85.72,25044.0,76.9389,77.0108,76.9389,77.0018,25044.0
2017-08-03 12:50:00,85.71,85.71,85.62,85.63,18900.0,76.9928,76.9928,76.9119,76.9209,18900.0
2017-08-03 13:00:00,85.63,85.67,85.59,85.65,20010.0,76.9209,76.9569,76.885,76.9389,20010.0
2017-08-03 13:10:00,85.65,85.72,85.63,85.67,22254.0,76.9389,77.0018,76.9209,76.9569,22254.0
2017-08-03 13:20:00,85.66,85.67,85.6,85.63,24499.0,76.9479,76.9569,76.894,76.9209,24499.0
2017-08-03 13:30:00,85.63,85.69,85.61,85.68,25612.0,76.9209,76.9748,76.903,76.9658,25612.0
2017-08-03 13:40:00,85.69,85.72,85.67,85.69,25216.0,76.9748,77.0018,76.9569,76.9748,25216.0
2017-08-03 13:50:00,85.7,85.7,85.65,85.69,48100.0,76.9838,76.9838,76.9389,76.9748,48100.0
2017-08-03 14:00:00,85.69,85.7,85.64,85.65,35487.0,76.9748,76.9838,76.9299,76.9389,35487.0
2017-08-03 14:10:00,85.65,85.66,85.62,85.63,39295.0,76.9389,76.9479,76.9119,76.9209,39295.0
2017-08-03 14:20:00,85.64,85.74,85.64,85.67,52640.0,76.9299,77.0197,76.9299,76.9569,52640.0
2017-08-03 14:30:00,85.66,85.66,85.59,85.59,28702.0,76.9479,76.9479,76.885,76.885,28702.0
2017-08-03 14:40:00,85.6,85.63,85.57,85.63,27105.0,76.894,76.9209,76.867,76.9209,27105.0
2017-08-03 14:50:00,85.63,85.65,85.55,85.62,48978.0,76.9209,76.9389,76.8491,76.9119,48978.0
2017-08-03 15:00:00,85.61,85.63,85.54,85.56,74472.0,76.903,76.9209,76.8401,76.858,74472.0
2017-08-03 15:10:00,85.56,85.61,85.52,85.55,55195.0,76.858,76.903,76.8221,76.8491,55195.0
2017-08-03 15:20:00,85.56,85.58,85.52,85.58,39006.0,76.858,76.876,76.8221,76.876,39006.0
2017-08-03 15:30:00,85.58,85.58,85.36,85.41,136665.0,76.876,76.876,76.6784,76.7233,136665.0
2017-08-03 15:40:00,85.41,85.49,85.39,85.48,86865.0,76.7233,76.7952,76.7053,76.7862,86865.0
2017-08-03 15:50:00,85.48,85.53,85.46,85.53,134770.0,76.7862,76.8311,76.7682,76.8311,134770.0
2017-08-04 09:30:00,85.99,86.17,85.84,86.15,140997.0,77.2443,77.406,77.1096,77.388,140997.0
2017-08-04 09:40:00,86.17,86.19,85.98,86.05,68641.0,77.406,77.424,77.2353,77.2982,68641.0
2017-08-04 09:50:00,86.05,86.1,85.97,86.09,80049.0,77.2982,77.3431,77.2263,77.3341,80049.0
2017-08-04 10:00:00,86.08,86.09,86.0,86.02,58238.0,77.3252,77.3341,77.2533,77.2713,58238.0
2017-08-04 10:10:00,86.02,86.2,86.02,86.13,72353.0,77.2713,77.433,77.2713,77.3701,72353.0
2017-08-04 10:20:00,86.12,86.22,86.1,86.2,58950.0,77.3611,77.4509,77.3431,77.433,58950.0
2017-08-04 10:30:00,86.2,86.25,86.18,86.2,41234.0,77.433,77.4779,77.415,77.433,41234.0
2017-08-04 10:40:00,86.2,86.32,86.2,86.27,57227.0,77.433,77.5408,77.433,77.4958,57227.0
2017-08-04 10:50:00,86.26,86.26,86.13,86.15,54016.0,77.4869,77.4869,77.3701,77.388,54016.0
2017-08-04 11:00:00,86.16,86.16,86.09,86.14,50320.0,77.397,77.397,77.3341,77.3791,50320.0
2017-08-04 11:10:00,86.14,86.18,86.1,86.15,37037.0,77.3791,77.415,77.3431,77.388,37037.0
2017-08-04 11:20:00,86.14,86.19,86.1,86.14,46323.0,77.3791,77.424,77.3431,77.3791,46323.0
2017-08-04 11:30:00,86.13,86.18,86.1,86.17,51385.0,77.3701,77.415,77.3431,77.406,51385.0
2017-08-04 11:40:00,86.17,86.23,86.15,86.18,38965.0,77.406,77.4599,77.388,77.415,38965.0
2017-08-04 11:50:00,86.19,86.24,86.18,86.2,27590.0,77.424,77.4689,77.415,77.433,27590.0
2017-08-04 12:00:00,86.2,86.24,86.18,86.21,30416.0,77.433,77.4689,77.415,77.4419,30416.0
2017-08-04 12:10:00,86.2,86.26,86.2,86.22,34836.0,77.433,77.4869,77.433,77.4509,34836.0
2017-08-04 12:20:00,86.22,86.27,86.22,86.24,35055.0,77.4509,77.4958,77.4509,77.4689,35055.0
2017-08-04 12:30:00,86.24,86.25,86.2,86.24,27771.0,77.4689,77.4779,77.433,77.4689,27771.0
2017-08-04 12:40:00,86.24,86.3,86.22,86.28,32890.0,77.4689,77.5228,77.4509,77.5048,32890.0
2017-08-04 12:50:00,86.28,86.33,86.27,86.29,34003.0,77.5048,77.5497,77.4958,77.5138,34003.0
2017-08-04 13:00:00,86.3,86.3,86.23,86.26,34870.0,77.5228,77.5228,77.4599,77.4869,34870.0
2017-08-04 13:10:00,86.26,86.26,86.13,86.15,29998.0,77.4869,77.4869,77.3701,77.388,29998.0
2017-08-04 13:20:00,86.15,86.16,86.13,86.14,26896.0,77.388,77.397,77.3701,77.3791,26896.0
2017-08-04 13:30:00,86.15,86.19,86.14,86.17,33646.0,77.388,77.424,77.3791,77.406,33646.0
2017-08-04 13:40:00,86.16,86.17,86.14,86.15,22138.0,77.397,77.406,77.3791,77.388,22138.0
2017-08-04 13:50:00,86.15,86.15,86.1,86.13,30416.0,77.388,77.388,77.3431,77.3701,30416.0
2017-08-04 14:00:00,86.13,86.15,86.12,86.13,24021.0,77.3701,77.388,77.3611,77.3701,24021.0
2017-08-04 14:10:00,86.12,86.13,86.03,86.08,78765.0,77.3611,77.3701,77.2802,77.3252,78765.0
2017-08-04 14:20:00,86.09,86.11,86.02,86.03,38288.0,77.3341,77.3521,77.2713,77.2802,38288.0
2017-08-04 14:30:00,86.02,86.05,85.99,86.02,46034.0,77.2713,77.2982,77.2443,77.2713,46034.0
2017-08-04 14:40:00,86.02,86.03,85.98,85.98,36735.0,77.2713,77.2802,77.2353,77.2353,36735.0
2017-08-04 14:50:00,85.98,86.02,85.97,86.0,36518.0,77.2353,77.2713,77.2263,77.2533,36518.0
2017-08-04 15:00:00,86.0,86.03,85.98,86.01,30536.0,77.2533,77.2802,77.2353,77.2623,30536.0
2017-08-04 15:10:00,86.02,86.02,85.95,85.95,46738.0,77.2713,77.2713,77.2084,77.2084,46738.0
2017-08-04 15:20:00,85.95,85.98,85.94,85.94,52944.0,77.2084,77.2353,77.1994,77.1994,52944.0
2017-08-04 15:30:00,85.94,85.94,85.86,85.89,63729.0,77.1994,77.1994,77.1275,77.1545,63729.0
2017-08-04 15:40:00,85.89,85.97,85.88,85.9,137252.0,77.1545,77.2263,77.1455,77.1635,137252.0
2017-08-04 15:50:00,85.91,85.94,85.89,85.92,233918.0,77.1725,77.1994,77.1545,77.1814,233918.0
2017-08-07 09:30:00,86.1,86.19,85.92,86.04,63449.0,77.3431,77.424,77.1814,77.2892,63449.0
2017-08-07 09:40:00,86.04,86.1,85.96,85.98,46692.0,77.2892,77.3431,77.2174,77.2353,46692.0
2017-08-07 09:50:00,85.98,86.01,85.91,85.95,66189.0,77.2353,77.2623,77.1725,77.2084,66189.0
2017-08-07 10:00:00,85.95,86.13,85.93,86.1,30856.0,77.2084,77.3701,77.1904,77.3431,30856.0
2017-08-07 10:10:00,86.09,86.11,85.96,85.98,43264.0,77.3341,77.3521,77.2174,77.2353,43264.0
2017-08-07 10:20:00,85.98,86.04,85.97,85.98,41335.0,77.2353,77.2892,77.2263,77.2353,41335.0
2017-08-07 10:30:00,85.97,85.98,85.8,85.8,40078.0,77.2263,77.2353,77.0736,77.0736,40078.0
2017-08-07 10:40:00,85.8,85.81,85.68,85.71,43837.0,77.0736,77.0826,76.9658,76.9928,43837.0
2017-08-07 10:50:00,85.72,85.84,85.71,85.75,37092.0,77.0018,77.1096,76.9928,77.0287,37092.0
2017-08-07 11:00:00,85.76,85.82,85.73,85.76,36874.0,77.0377,77.0916,77.0108,77.0377,36874.0
2017-08-07 11:10:00,85.77,85.8,85.73,85.74,36934.0,77.0467,77.0736,77.0108,77.0197,36934.0
2017-08-07 11:20:00,85.75,85.75,85.7,85.75,35119.0,77.0287,77.0287,76.9838,77.0287,35119.0
2017-08-07 11:30:00,85.74,85.75,85.7,85.73,49032.0,77.0197,77.0287,76.9838,77.0108,49032.0
2017-08-07 11:40:00,85.73,85.83,85.73,85.8,26678.0,77.0108,77.1006,77.0108,77.0736,26678.0
2017-08-07 11:50:00,85.8,85.86,85.79,85.84,29650.0,77.0736,77.1275,77.0647,77.1096,29650.0
2017-08-07 12:00:00,85.84,85.91,85.84,85.9,30670.0,77.1096,77.1725,77.1096,77.1635,30670.0
2017-08-07 12:10:00,85.89,85.97,85.88,85.97,37047.0,77.1545,77.2263,77.1455,77.2263,37047.0
2017-08-07 12:20:00,85.96,85.97,85.91,85.97,27339.0,77.2174,77.2263,77.1725,77.2263,27339.0
2017-08-07 12:30:00,85.97,85.97,85.9,85.91,24001.0,77.2263,77.2263,77.1635,77.1725,24001.0
2017-08-07 12:40:00,85.92,85.98,85.91,85.96,22797.0,77.1814,77.2353,77.1725,77.2174,22797.0
2017-08-07 12:50:00,85.97,85.98,85.91,85.94,21321.0,77.2263,77.2353,77.1725,77.1994,21321.0
2017-08-07 13:00:00,85.94,85.94,85.9,85.9,23494.0,77.1994,77.1994,77.1635,77.1635,23494.0
2017-08-07 13:10:00,85.91,85.91,85.89,85.9,14530.0,77.1725,77.1725,77.1545,77.1635,14530.0
2017-08-07 13:20:00,85.9,85.97,85.88,85.97,14641.0,77.1635,77.2263,77.1455,77.2263,14641.0
2017-08-07 13:30:00,85.98,86.03,85.97,85.98,34746.0,77.2353,77.2802,77.2263,77.2353,34746.0
2017-08-07 13:40:00,85.99,86.0,85.96,85.97,15720.0,77.2443,77.2533,77.2174,77.2263,15720.0
2017-08-07 13:50:00,85.98,86.0,85.96,85.97,23776.0,77.2353,77.2533,77.2174,77.2263,23776.0
2017-08-07 14:00:00,85.98,85.99,85.94,85.98,30181.0,77.2353,77.2443,77.1994,77.2353,30181.0
2017-08-07 14:10:00,85.98,86.01,85.97,86.01,20661.0,77.2353,77.2623,77.2263,77.2623,20661.0
2017-08-07 14:20:00,86.01,86.05,85.98,86.03,76739.0,77.2623,77.2982,77.2353,77.2802,76739.0
2017-08-07 14:30:00,86.03,86.05,86.01,86.03,24167.0,77.2802,77.2982,77.2623,77.2802,24167.0
2017-08-07 14:40:00,86.03,86.08,86.02,86.04,28490.0,77.2802,77.3252,77.2713,77.2892,28490.0
2017-08-07 14:50:00,86.05,86.06,86.03,86.04,22279.0,77.2982,77.3072,77.2802,77.2892,22279.0
2017-08-07 15:00:00,86.03,86.06,86.02,86.05,34563.0,77.2802,77.3072,77.2713,77.2982,34563.0
2017-08-07 15:10:00,86.05,86.05,86.03,86.05,27097.0,77.2982,77.2982,77.2802,77.2982,27097.0
2017-08-07 15:20:00,86.05,86.05,86.0,86.03,56108.0,77.2982,77.2982,77.2533,77.2802,56108.0
2017-08-07 15:30:00,86.02,86.02,85.96,85.96,50257.0,77.2713,77.2713,77.2174,77.2174,50257.0
2017-08-07 15:40:00,85.96,85.97,85.93,85.94,99579.0,77.2174,77.2263,77.1904,77.1994,99579.0
2017-08-07 15:50:00,85.94,85.94,85.83,85.85,302458.0,77.1994,77.1994,77.1006,77.1186,302458.0
2017-08-08 09:30:00,85.43,85.8,85.41,85.6,81130.0,76.7413,77.0736,76.7233,76.894,81130.0
2017-08-08 09:40:00,85.58,85.76,85.57,85.67,41687.0,76.876,77.0377,76.867,76.9569,41687.0
2017-08-08 09:50:00,85.68,85.88,85.68,85.82,50343.0,76.9658,77.1455,76.9658,77.0916,50343.0
2017-08-08 10:00:00,85.84,86.05,85.82,86.03,44074.0,77.1096,77.2982,77.0916,77.2802,44074.0
2017-08-08 10:10:00,86.03,86.11,85.97,86.1,39568.0,77.2802,77.3521,77.2263,77.3431,39568.0
2017-08-08 10:20:00,86.08,86.12,86.02,86.05,38304.0,77.3252,77.3611,77.2713,77.2982,38304.0
2017-08-08 10:30:00,86.06,86.22,86.05,86.2,36655.0,77.3072,77.4509,77.2982,77.433,36655.0
2017-08-08 10:40:00,86.2,86.2,86.14,86.2,33607.0,77.433,77.433,77.3791,77.433,33607.0
2017-08-08 10:50:00,86.21,86.37,86.19,86.36,43816.0,77.4419,77.5857,77.424,77.5767,43816.0
2017-08-08 11:00:00,86.36,86.51,86.36,86.48,51540.0,77.5767,77.7114,77.5767,77.6845,51540.0
2017-08-08 11:10:00,86.48,86.48,86.41,86.43,62663.0,77.6845,77.6845,77.6216,77.6396,62663.0
2017-08-08 11:20:00,86.42,86.52,86.42,86.49,64082.0,77.6306,77.7204,77.6306,77.6935,64082.0
2017-08-08 11:30:00,86.49,86.67,86.48,86.65,51278.0,77.6935,77.8552,77.6845,77.8372,51278.0
2017-08-08 11:40:00,86.65,86.65,86.55,86.56,83748.0,77.8372,77.8372,77.7474,77.7563,83748.0
2017-08-08 11:50:00,86.56,86.64,86.53,86.56,108315.0,77.7563,77.8282,77.7294,77.7563,108315.0
2017-08-08 12:00:00,86.56,86.59,86.5,86.58,41395.0,77.7563,77.7833,77.7024,77.7743,41395.0
2017-08-08 12:10:00,86.59,86.66,86.52,86.53,55448.0,77.7833,77.8462,77.7204,77.7294,55448.0
2017-08-08 12:20:00,86.54,86.55,86.42,86.46,41544.0,77.7384,77.7474,77.6306,77.6665,41544.0
2017-08-08 12:30:00,86.45,86.46,86.34,86.37,25735.0,77.6575,77.6665,77.5587,77.5857,25735.0
2017-08-08 12:40:00,86.37,86.38,86.25,86.27,23610.0,77.5857,77.5946,77.4779,77.4958,23610.0
2017-08-08 12:50:00,86.27,86.29,86.16,86.18,32205.0,77.4958,77.5138,77.397,77.415,32205.0
2017-08-08 13:00:00,86.19,86.19,86.04,86.11,36130.0,77.424,77.424,77.2892,77.3521,36130.0
2017-08-08 13:10:00,86.11,86.16,86.08,86.09,29753.0,77.3521,77.397,77.3252,77.3341,29753.0
2017-08-08 13:20:00,86.09,86.18,86.04,86.04,28353.0,77.3341,77.415,77.2892,77.2892,28353.0
2017-08-08 13:30:00,86.04,86.11,85.97,86.09,73626.0,77.2892,77.3521,77.2263,77.3341,73626.0
2017-08-08 13:40:00,86.1,86.26,86.1,86.26,32404.0,77.3431,77.4869,77.3431,77.4869,32404.0
2017-08-08 13:50:00,86.26,86.29,86.22,86.23,39560.0,77.4869,77.5138,77.4509,77.4599,39560.0
2017-08-08 14:00:00,86.24,86.27,86.17,86.22,41260.0,77.4689,77.4958,77.406,77.4509,41260.0
2017-08-08 14:10:00,86.22,86.24,86.19,86.22,30676.0,77.4509,77.4689,77.424,77.4509,30676.0
2017-08-08 14:20:00,86.23,86.33,86.22,86.24,31728.0,77.4599,77.5497,77.4509,77.4689,31728.0
2017-08-08 14:30:00,86.24,86.26,86.22,86.26,19444.0,77.4689,77.4869,77.4509,77.4869,19444.0
2017-08-08 14:40:00,86.26,86.26,86.18,86.19,38874.0,77.4869,77.4869,77.415,77.424,38874.0
2017-08-08 14:50:00,86.19,86.27,86.17,86.23,38868.0,77.424,77.4958,77.406,77.4599,38868.0
2017-08-08 15:00:00,86.23,86.24,86.14,86.17,60326.0,77.4599,77.4689,77.3791,77.406,60326.0
2017-08-08 15:10:00,86.18,86.22,86.14,86.19,52034.0,77.415,77.4509,77.3791,77.424,52034.0
2017-08-08 15:20:00,86.2,86.21,86.0,86.03,80263.0,77.433,77.4419,77.2533,77.2802,80263.0
2017-08-08 15:30:00,86.03,86.03,85.83,85.98,158121.0,77.2802,77.2802,77.1006,77.2353,158121.0
2017-08-08 15:40:00,85.98,86.05,85.97,86.0,94241.0,77.2353,77.2982,77.2263,77.2533,94241.0
2017-08-08 15:50:00,86.0,86.0,85.88,85.94,213637.0,77.2533,77.2533,77.1455,77.1994,213637.0
2017-08-09 09:30:00,85.74,85.98,85.62,85.62,135028.0,77.0197,77.2353,76.9119,76.9119,135028.0
2017-08-09 09:40:00,85.64,85.65,85.37,85.56,110808.0,76.9299,76.9389,76.6874,76.858,110808.0
2017-08-09 09:50:00,85.57,85.71,85.54,85.61,76888.0,76.867,76.9928,76.8401,76.903,76888.0
2017-08-09 10:00:00,85.61,85.77,85.58,85.77,47163.0,76.903,77.0467,76.876,77.0467,47163.0
2017-08-09 10:10:00,85.76,85.85,85.66,85.74,82697.0,77.0377,77.1186,76.9479,77.0197,82697.0
2017-08-09 10:20:00,85.75,85.82,85.67,85.79,60942.0,77.0287,77.0916,76.9569,77.0647,60942.0
2017-08-09 10:30:00,85.8,85.89,85.76,85.83,84102.0,77.0736,77.1545,77.0377,77.1006,84102.0
2017-08-09 10:40:00,85.84,85.85,85.73,85.75,52085.0,77.1096,77.1186,77.0108,77.0287,52085.0
2017-08-09 10:50:00,85.76,85.77,85.66,85.69,84890.0,77.0377,77.0467,76.9479,76.9748,84890.0
2017-08-09 11:00:00,85.67,85.72,85.56,85.67,62515.0,76.9569,77.0018,76.858,76.9569,62515.0
2017-08-09 11:10:00,85.66,85.66,85.48,85.54,60918.0,76.9479,76.9479,76.7862,76.8401,60918.0
2017-08-09 11:20:00,85.55,85.63,85.48,85.48,54357.0,76.8491,76.9209,76.7862,76.7862,54357.0
2017-08-09 11:30:00,85.48,85.54,85.48,85.52,45395.0,76.7862,76.8401,76.7862,76.8221,45395.0
2017-08-09 11:40:00,85.52,85.55,85.41,85.41,46513.0,76.8221,76.8491,76.7233,76.7233,46513.0
2017-08-09 11:50:00,85.41,85.54,85.41,85.47,84372.0,76.7233,76.8401,76.7233,76.7772,84372.0
2017-08-09 12:00:00,85.47,85.49,85.41,85.41,62174.0,76.7772,76.7952,76.7233,76.7233,62174.0
2017-08-09 12:10:00,85.41,85.48,85.36,85.43,53531.0,76.7233,76.7862,76.6784,76.7413,53531.0
2017-08-09 12:20:00,85.44,85.46,85.35,85.35,53054.0,76.7503,76.7682,76.6694,76.6694,53054.0
2017-08-09 12:30:00,85.36,85.43,85.35,85.35,32441.0,76.6784,76.7413,76.6694,76.6694,32441.0
2017-08-09 12:40:00,85.36,85.4,85.35,85.37,29034.0,76.6784,76.7143,76.6694,76.6874,29034.0
2017-08-09 12:50:00,85.37,85.44,85.36,85.42,33505.0,76.6874,76.7503,76.6784,76.7323,33505.0
2017-08-09 13:00:00,85.42,85.48,85.39,85.41,68710.0,76.7323,76.7862,76.7053,76.7233,68710.0
2017-08-09 13:10:00,85.41,85.41,85.34,85.35,31703.0,76.7233,76.7233,76.6604,76.6694,31703.0
2017-08-09 13:20:00,85.35,85.42,85.34,85.39,36044.0,76.6694,76.7323,76.6604,76.7053,36044.0
2017-08-09 13:30:00,85.39,85.4,85.32,85.36,37420.0,76.7053,76.7143,76.6425,76.6784,37420.0
2017-08-09 13:40:00,85.36,85.39,85.34,85.34,33467.0,76.6784,76.7053,76.6604,76.6604,33467.0
2017-08-09 13:50:00,85.34,85.35,85.25,85.27,40585.0,76.6604,76.6694,76.5796,76.5975,40585.0
2017-08-09 14:00:00,85.27,85.35,85.26,85.35,48572.0,76.5975,76.6694,76.5886,76.6694,48572.0
2017-08-09 14:10:00,85.35,85.38,85.3,85.35,46175.0,76.6694,76.6964,76.6245,76.6694,46175.0
2017-08-09 14:20:00,85.34,85.38,85.27,85.31,54586.0,76.6604,76.6964,76.5975,76.6335,54586.0
2017-08-09 14:30:00,85.3,85.32,85.24,85.26,87713.0,76.6245,76.6425,76.5706,76.5886,87713.0
2017-08-09 14:40:00,85.26,85.36,85.25,85.35,53063.0,76.5886,76.6784,76.5796,76.6694,53063.0
2017-08-09 14:50:00,85.34,85.37,85.32,85.35,47628.0,76.6604,76.6874,76.6425,76.6694,47628.0
2017-08-09 15:00:00,85.34,85.36,85.29,85.31,51623.0,76.6604,76.6784,76.6155,76.6335,51623.0
2017-08-09 15:10:00,85.3,85.47,85.3,85.47,48928.0,76.6245,76.7772,76.6245,76.7772,48928.0
2017-08-09 15:20:00,85.47,85.53,85.44,85.52,53917.0,76.7772,76.8311,76.7503,76.8221,53917.0
2017-08-09 15:30:00,85.52,85.6,85.48,85.6,57526.0,76.8221,76.894,76.7862,76.894,57526.0
2017-08-09 15:40:00,85.59,85.63,85.57,85.63,150042.0,76.885,76.9209,76.867,76.9209,150042.0
2017-08-09 15:50:00,85.63,85.71,85.55,85.69,191071.0,76.9209,76.9928,76.8491,76.9748,191071.0
2017-08-10 09:30:00,85.44,85.58,85.22,85.31,86629.0,76.7503,76.876,76.5526,76.6335,86629.0
2017-08-10 09:40:00,85.31,85.39,85.19,85.24,72947.0,76.6335,76.7053,76.5257,76.5706,72947.0
2017-08-10 09:50:00,85.24,85.29,85.1,85.14,72932.0,76.5706,76.6155,76.4448,76.4808,72932.0
2017-08-10 10:00:00,85.13,85.14,84.81,84.95,124702.0,76.4718,76.4808,76.1843,76.3101,124702.0
2017-08-10 10:10:00,84.95,84.95,84.75,84.92,82439.0,76.3101,76.3101,76.1304,76.2831,82439.0
2017-08-10 10:20:00,84.92,84.95,84.81,84.95,63810.0,76.2831,76.3101,76.1843,76.3101,63810.0
2017-08-10 10:30:00,84.96,85.03,84.85,85.03,51218.0,76.3191,76.382,76.2203,76.382,51218.0
2017-08-10 10:40:00,85.05,85.06,84.93,84.95,44728.0,76.3999,76.4089,76.2921,76.3101,44728.0
2017-08-10 10:50:00,84.95,85.02,84.88,85.0,44035.0,76.3101,76.373,76.2472,76.355,44035.0
2017-08-10 11:00:00,85.0,85.01,84.89,84.98,55023.0,76.355,76.364,76.2562,76.337,55023.0
2017-08-10 11:10:00,84.99,85.01,84.82,84.85,58435.0,76.346,76.364,76.1933,76.2203,58435.0
2017-08-10 11:20:00,84.85,84.85,84.6,84.63,103791.0,76.2203,76.2203,75.9957,76.0226,103791.0
2017-08-10 11:30:00,84.63,84.88,84.61,84.82,59305.0,76.0226,76.2472,76.0047,76.1933,59305.0
2017-08-10 11:40:00,84.83,84.83,84.71,84.74,51056.0,76.2023,76.2023,76.0945,76.1214,51056.0
2017-08-10 11:50:00,84.75,84.83,84.69,84.83,48750.0,76.1304,76.2023,76.0765,76.2023,48750.0
2017-08-10 12:00:00,84.82,84.86,84.71,84.84,49086.0,76.1933,76.2292,76.0945,76.2113,49086.0
2017-08-10 12:10:00,84.85,84.89,84.79,84.84,52797.0,76.2203,76.2562,76.1664,76.2113,52797.0
2017-08-10 12:20:00,84.85,84.85,84.71,84.72,55044.0,76.2203,76.2203,76.0945,76.1035,55044.0
2017-08-10 12:30:00,84.73,84.77,84.63,84.7,56794.0,76.1125,76.1484,76.0226,76.0855,56794.0
2017-08-10 12:40:00,84.7,84.83,84.7,84.8,52491.0,76.0855,76.2023,76.0855,76.1753,52491.0
2017-08-10 12:50:00,84.8,84.83,84.76,84.81,38859.0,76.1753,76.2023,76.1394,76.1843,38859.0
2017-08-10 13:00:00,84.81,84.91,84.81,84.83,98758.0,76.1843,76.2742,76.1843,76.2023,98758.0
2017-08-10 13:10:00,84.84,84.86,84.72,84.84,106682.0,76.2113,76.2292,76.1035,76.2113,106682.0
2017-08-10 13:20:00,84.83,84.98,84.83,84.96,57210.0,76.2023,76.337,76.2023,76.3191,57210.0
2017-08-10 13:30:00,84.96,84.98,84.86,84.98,114888.0,76.3191,76.337,76.2292,76.337,114888.0
2017-08-10 13:40:00,84.97,85.0,84.87,84.88,80457.0,76.3281,76.355,76.2382,76.2472,80457.0
2017-08-10 13:50:00,84.87,84.89,84.79,84.86,30442.0,76.2382,76.2562,76.1664,76.2292,30442.0
2017-08-10 14:00:00,84.85,84.9,84.81,84.88,57925.0,76.2203,76.2652,76.1843,76.2472,57925.0
2017-08-10 14:10:00,84.89,84.97,84.88,84.97,50059.0,76.2562,76.3281,76.2472,76.3281,50059.0
2017-08-10 14:20:00,84.96,85.0,84.9,84.93,59211.0,76.3191,76.355,76.2652,76.2921,59211.0
2017-08-10 14:30:00,84.93,85.07,84.89,84.89,57383.0,76.2921,76.4179,76.2562,76.2562,57383.0
2017-08-10 14:40:00,84.9,84.95,84.87,84.94,54404.0,76.2652,76.3101,76.2382,76.3011,54404.0
2017-08-10 14:50:00,84.94,84.95,84.88,84.94,69636.0,76.3011,76.3101,76.2472,76.3011,69636.0
2017-08-10 15:00:00,84.93,84.97,84.86,84.88,68935.0,76.2921,76.3281,76.2292,76.2472,68935.0
2017-08-10 15:10:00,84.87,84.88,84.73,84.76,91575.0,76.2382,76.2472,76.1125,76.1394,91575.0
2017-08-10 15:20:00,84.76,84.76,84.65,84.72,117818.0,76.1394,76.1394,76.0406,76.1035,117818.0
2017-08-10 15:30:00,84.71,84.75,84.61,84.63,170900.0,76.0945,76.1304,76.0047,76.0226,170900.0
2017-08-10 15:40:00,84.64,84.75,84.58,84.58,199785.0,76.0316,76.1304,75.9777,75.9777,199785.0
2017-08-10 15:50:00,84.58,84.66,84.54,84.57,234898.0,75.9777,76.0496,75.9418,75.9687,234898.0
2017-08-11 09:30:00,84.73,84.86,84.51,84.54,127882.0,76.1125,76.2292,75.9148,75.9418,127882.0
2017-08-11 09:40:00,84.55,84.63,84.46,84.55,51492.0,75.9508,76.0226,75.8699,75.9508,51492.0
2017-08-11 09:50:00,84.56,84.63,84.29,84.33,120054.0,75.9598,76.0226,75.7172,75.7531,120054.0
2017-08-11 10:00:00,84.33,84.44,84.14,84.44,137313.0,75.7531,75.852,75.5825,75.852,137313.0
2017-08-11 10:10:00,84.44,84.6,84.39,84.39,84611.0,75.852,75.9957,75.807,75.807,84611.0
2017-08-11 10:20:00,84.39,84.44,84.28,84.3,80532.0,75.807,75.852,75.7082,75.7262,80532.0
2017-08-11 10:30:00,84.3,84.43,84.28,84.36,112347.0,75.7262,75.843,75.7082,75.7801,112347.0
2017-08-11 10:40:00,84.36,84.51,84.3,84.48,113433.0,75.7801,75.9148,75.7262,75.8879,113433.0
2017-08-11 10:50:00,84.49,84.56,84.39,84.4,83346.0,75.8969,75.9598,75.807,75.816,83346.0
2017-08-11 11:00:00,84.4,84.4,84.2,84.37,142284.0,75.816,75.816,75.6364,75.7891,142284.0
2017-08-11 11:10:00,84.37,84.4,84.27,84.27,35636.0,75.7891,75.816,75.6992,75.6992,35636.0
2017-08-11 11:20:00,84.26,84.26,84.03,84.05,70540.0,75.6903,75.6903,75.4837,75.5016,70540.0
2017-08-11 11:30:00,84.07,84.15,84.03,84.12,46938.0,75.5196,75.5915,75.4837,75.5645,46938.0
2017-08-11 11:40:00,84.12,84.16,84.02,84.08,60193.0,75.5645,75.6004,75.4747,75.5286,60193.0
2017-08-11 11:50:00,84.07,84.12,84.03,84.03,41060.0,75.5196,75.5645,75.4837,75.4837,41060.0
2017-08-11 12:00:00,84.03,84.03,83.97,84.02,40557.0,75.4837,75.4837,75.4298,75.4747,40557.0
2017-08-11 12:10:00,84.03,84.12,84.03,84.11,31692.0,75.4837,75.5645,75.4837,75.5555,31692.0
2017-08-11 12:20:00,84.12,84.15,84.08,84.09,25303.0,75.5645,75.5915,75.5286,75.5376,25303.0
2017-08-11 12:30:00,84.08,84.13,84.07,84.12,26480.0,75.5286,75.5735,75.5196,75.5645,26480.0
2017-08-11 12:40:00,84.12,84.21,84.12,84.16,26631.0,75.5645,75.6454,75.5645,75.6004,26631.0
2017-08-11 12:50:00,84.17,84.23,84.17,84.2,23704.0,75.6094,75.6633,75.6094,75.6364,23704.0
2017-08-11 13:00:00,84.2,84.29,84.17,84.26,34264.0,75.6364,75.7172,75.6094,75.6903,34264.0
2017-08-11 13:10:00,84.26,84.3,84.22,84.23,29272.0,75.6903,75.7262,75.6543,75.6633,29272.0
2017-08-11 13:20:00,84.23,84.24,84.15,84.16,28529.0,75.6633,75.6723,75.5915,75.6004,28529.0
2017-08-11 13:30:00,84.16,84.22,84.13,84.15,35431.0,75.6004,75.6543,75.5735,75.5915,35431.0
2017-08-11 13:40:00,84.16,84.17,84.09,84.14,40268.0,75.6004,75.6094,75.5376,75.5825,40268.0
2017-08-11 13:50:00,84.14,84.19,84.13,84.19,24552.0,75.5825,75.6274,75.5735,75.6274,24552.0
2017-08-11 14:00:00,84.2,84.22,84.18,84.2,25945.0,75.6364,75.6543,75.6184,75.6364,25945.0
2017-08-11 14:10:00,84.2,84.3,84.18,84.27,43230.0,75.6364,75.7262,75.6184,75.6992,43230.0
2017-08-11 14:20:00,84.28,84.3,84.21,84.22,43391.0,75.7082,75.7262,75.6454,75.6543,43391.0
2017-08-11 14:30:00,84.21,84.23,84.08,84.11,51771.0,75.6454,75.6633,75.5286,75.5555,51771.0
2017-08-11 14:40:00,84.12,84.2,84.11,84.14,46216.0,75.5645,75.6364,75.5555,75.5825,46216.0
2017-08-11 14:50:00,84.15,84.19,84.1,84.11,49311.0,75.5915,75.6274,75.5465,75.5555,49311.0
2017-08-11 15:00:00,84.12,84.19,84.12,84.18,44946.0,75.5645,75.6274,75.5645,75.6184,44946.0
2017-08-11 15:10:00,84.18,84.21,84.12,84.18,82431.0,75.6184,75.6454,75.5645,75.6184,82431.0
2017-08-11 15:20:00,84.19,84.31,84.19,84.26,60674.0,75.6274,75.7352,75.6274,75.6903,60674.0
2017-08-11 15:30:00,84.26,84.38,84.24,84.38,77701.0,75.6903,75.7981,75.6723,75.7981,77701.0
2017-08-11 15:40:00,84.38,84.39,84.3,84.36,99705.0,75.7981,75.807,75.7262,75.7801,99705.0
2017-08-11 15:50:00,84.36,84.39,84.25,84.28,209802.0,75.7801,75.807,75.6813,75.7082,209802.0
2017-08-14 09:30:00,84.74,85.25,84.72,85.22,90577.0,76.1214,76.5796,76.1035,76.5526,90577.0
2017-08-14 09:40:00,85.2,85.27,85.11,85.13,45812.0,76.5347,76.5975,76.4538,76.4718,45812.0
2017-08-14 09:50:00,85.14,85.17,85.06,85.16,47471.0,76.4808,76.5077,76.4089,76.4987,47471.0
2017-08-14 10:00:00,85.17,85.3,85.13,85.2,74843.0,76.5077,76.6245,76.4718,76.5347,74843.0
2017-08-14 10:10:00,85.2,85.27,85.18,85.26,23396.0,76.5347,76.5975,76.5167,76.5886,23396.0
2017-08-14 10:20:00,85.25,85.35,85.25,85.29,33811.0,76.5796,76.6694,76.5796,76.6155,33811.0
2017-08-14 10:30:00,85.3,85.33,85.21,85.33,28299.0,76.6245,76.6514,76.5436,76.6514,28299.0
2017-08-14 10:40:00,85.33,85.46,85.31,85.31,60434.0,76.6514,76.7682,76.6335,76.6335,60434.0
2017-08-14 10:50:00,85.31,85.44,85.3,85.42,36460.0,76.6335,76.7503,76.6245,76.7323,36460.0
2017-08-14 11:00:00,85.41,85.42,85.35,85.4,37568.0,76.7233,76.7323,76.6694,76.7143,37568.0
2017-08-14 11:10:00,85.4,85.42,85.31,85.33,29129.0,76.7143,76.7323,76.6335,76.6514,29129.0
2017-08-14 11:20:00,85.33,85.4,85.27,85.4,36678.0,76.6514,76.7143,76.5975,76.7143,36678.0
2017-08-14 11:30:00,85.4,85.42,85.35,85.42,29154.0,76.7143,76.7323,76.6694,76.7323,29154.0
2017-08-14 11:40:00,85.43,85.58,85.43,85.56,37152.0,76.7413,76.876,76.7413,76.858,37152.0
2017-08-14 11:50:00,85.55,85.61,85.54,85.6,29240.0,76.8491,76.903,76.8401,76.894,29240.0
2017-08-14 12:00:00,85.6,85.67,85.59,85.61,36259.0,76.894,76.9569,76.885,76.903,36259.0
2017-08-14 12:10:00,85.61,85.66,85.61,85.66,28646.0,76.903,76.9479,76.903,76.9479,28646.0
2017-08-14 12:20:00,85.65,85.67,85.61,85.62,28389.0,76.9389,76.9569,76.903,76.9119,28389.0
2017-08-14 12:30:00,85.61,85.61,85.44,85.46,27154.0,76.903,76.903,76.7503,76.7682,27154.0
2017-08-14 12:40:00,85.46,85.56,85.42,85.56,28155.0,76.7682,76.858,76.7323,76.858,28155.0
2017-08-14 12:50:00,85.56,85.61,85.52,85.53,34330.0,76.858,76.903,76.8221,76.8311,34330.0
2017-08-14 13:00:00,85.53,85.61,85.53,85.59,23541.0,76.8311,76.903,76.8311,76.885,23541.0
2017-08-14 13:10:00,85.59,85.6,85.52,85.53,17819.0,76.885,76.894,76.8221,76.8311,17819.0
2017-08-14 13:20:00,85.53,85.54,85.48,85.48,19861.0,76.8311,76.8401,76.7862,76.7862,19861.0
2017-08-14 13:30:00,85.48,85.48,85.42,85.44,26523.0,76.7862,76.7862,76.7323,76.7503,26523.0
2017-08-14 13:40:00,85.44,85.45,85.4,85.44,22103.0,76.7503,76.7592,76.7143,76.7503,22103.0
2017-08-14 13:50:00,85.44,85.55,85.44,85.54,61179.0,76.7503,76.8491,76.7503,76.8401,61179.0
2017-08-14 14:00:00,85.55,85.57,85.46,85.48,40918.0,76.8491,76.867,76.7682,76.7862,40918.0
2017-08-14 14:10:00,85.48,85.53,85.45,85.53,42281.0,76.7862,76.8311,76.7592,76.8311,42281.0
2017-08-14 14:20:00,85.54,85.56,85.53,85.54,23600.0,76.8401,76.858,76.8311,76.8401,23600.0
2017-08-14 14:30:00,85.54,85.58,85.49,85.55,24296.0,76.8401,76.876,76.7952,76.8491,24296.0
2017-08-14 14:40:00,85.55,85.58,85.43,85.46,41457.0,76.8491,76.876,76.7413,76.7682,41457.0
2017-08-14 14:50:00,85.46,85.46,85.38,85.39,39971.0,76.7682,76.7682,76.6964,76.7053,39971.0
2017-08-14 15:00:00,85.39,85.41,85.35,85.39,53408.0,76.7053,76.7233,76.6694,76.7053,53408.0
2017-08-14 15:10:00,85.4,85.43,85.38,85.42,50373.0,76.7143,76.7413,76.6964,76.7323,50373.0
2017-08-14 15:20:00,85.42,85.44,85.4,85.43,47651.0,76.7323,76.7503,76.7143,76.7413,47651.0
2017-08-14 15:30:00,85.43,85.44,85.39,85.41,63960.0,76.7413,76.7503,76.7053,76.7233,63960.0
2017-08-14 15:40:00,85.41,85.48,85.4,85.4,86293.0,76.7233,76.7862,76.7143,76.7143,86293.0
2017-08-14 15:50:00,85.41,85.5,85.4,85.44,258372.0,76.7233,76.8042,76.7143,76.7503,258372.0
2017-08-15 09:30:00,85.9,86.05,85.88,86.02,198275.0,77.1635,77.2982,77.1455,77.2713,198275.0
2017-08-15 09:40:00,86.01,86.1,85.95,86.06,97271.0,77.2623,77.3431,77.2084,77.3072,97271.0
2017-08-15 09:50:00,86.06,86.34,86.03,86.34,46579.0,77.3072,77.5587,77.2802,77.5587,46579.0
2017-08-15 10:00:00,86.35,86.49,86.3,86.37,107467.0,77.5677,77.6935,77.5228,77.5857,107467.0
2017-08-15 10:10:00,86.38,86.41,86.23,86.25,95643.0,77.5946,77.6216,77.4599,77.4779,95643.0
2017-08-15 10:20:00,86.26,86.44,86.24,86.41,82067.0,77.4869,77.6485,77.4689,77.6216,82067.0
2017-08-15 10:30:00,86.41,86.47,86.33,86.47,97263.0,77.6216,77.6755,77.5497,77.6755,97263.0
2017-08-15 10:40:00,86.47,86.53,86.42,86.47,69401.0,77.6755,77.7294,77.6306,77.6755,69401.0
2017-08-15 10:50:00,86.47,86.52,86.43,86.46,49004.0,77.6755,77.7204,77.6396,77.6665,49004.0
2017-08-15 11:00:00,86.46,86.58,86.46,86.57,39256.0,77.6665,77.7743,77.6665,77.7653,39256.0
2017-08-15 11:10:00,86.56,86.64,86.53,86.64,41808.0,77.7563,77.8282,77.7294,77.8282,41808.0
2017-08-15 11:20:00,86.63,86.65,86.54,86.57,47401.0,77.8192,77.8372,77.7384,77.7653,47401.0
2017-08-15 11:30:00,86.58,86.59,86.52,86.54,37614.0,77.7743,77.7833,77.7204,77.7384,37614.0
2017-08-15 11:40:00,86.54,86.6,86.49,86.5,49218.0,77.7384,77.7923,77.6935,77.7024,49218.0
2017-08-15 11:50:00,86.51,86.56,86.47,86.52,41380.0,77.7114,77.7563,77.6755,77.7204,41380.0
2017-08-15 12:00:00,86.52,86.64,86.52,86.61,78555.0,77.7204,77.8282,77.7204,77.8013,78555.0
2017-08-15 12:10:00,86.62,86.73,86.6,86.72,37643.0,77.8102,77.9091,77.7923,77.9001,37643.0
2017-08-15 12:20:00,86.73,86.75,86.67,86.68,73804.0,77.9091,77.927,77.8552,77.8641,73804.0
2017-08-15 12:30:00,86.67,86.68,86.6,86.67,27346.0,77.8552,77.8641,77.7923,77.8552,27346.0
2017-08-15 12:40:00,86.68,86.74,86.66,86.72,29451.0,77.8641,77.918,77.8462,77.9001,29451.0
2017-08-15 12:50:00,86.72,86.75,86.62,86.62,49016.0,77.9001,77.927,77.8102,77.8102,49016.0
2017-08-15 13:00:00,86.62,86.63,86.51,86.59,52084.0,77.8102,77.8192,77.7114,77.7833,52084.0
2017-08-15 13:10:00,86.6,86.65,86.54,86.65,36185.0,77.7923,77.8372,77.7384,77.8372,36185.0
2017-08-15 13:20:00,86.64,86.66,86.59,86.65,31375.0,77.8282,77.8462,77.7833,77.8372,31375.0
2017-08-15 13:30:00,86.64,86.67,86.6,86.67,42116.0,77.8282,77.8552,77.7923,77.8552,42116.0
2017-08-15 13:40:00,86.67,86.71,86.62,86.71,36500.0,77.8552,77.8911,77.8102,77.8911,36500.0
2017-08-15 13:50:00,86.71,86.74,86.68,86.7,52214.0,77.8911,77.918,77.8641,77.8821,52214.0
2017-08-15 14:00:00,86.7,86.83,86.7,86.81,54987.0,77.8821,77.9989,77.8821,77.9809,54987.0
2017-08-15 14:10:00,86.81,86.9,86.81,86.89,48958.0,77.9809,78.0618,77.9809,78.0528,48958.0
2017-08-15 14:20:00,86.88,86.93,86.86,86.88,70381.0,78.0438,78.0887,78.0258,78.0438,70381.0
2017-08-15 14:30:00,86.88,86.9,86.86,86.88,54451.0,78.0438,78.0618,78.0258,78.0438,54451.0
2017-08-15 14:40:00,86.89,86.91,86.85,86.91,47451.0,78.0528,78.0707,78.0168,78.0707,47451.0
2017-08-15 14:50:00,86.91,86.92,86.88,86.89,58157.0,78.0707,78.0797,78.0438,78.0528,58157.0
2017-08-15 15:00:00,86.9,86.92,86.87,86.88,67613.0,78.0618,78.0797,78.0348,78.0438,67613.0
2017-08-15 15:10:00,86.89,86.91,86.86,86.9,124269.0,78.0528,78.0707,78.0258,78.0618,124269.0
2017-08-15 15:20:00,86.9,86.97,86.89,86.97,56932.0,78.0618,78.1246,78.0528,78.1246,56932.0
2017-08-15 15:30:00,86.96,86.97,86.85,86.87,80517.0,78.1157,78.1246,78.0168,78.0348,80517.0
2017-08-15 15:40:00,86.87,86.91,86.87,86.89,90543.0,78.0348,78.0707,78.0348,78.0528,90543.0
2017-08-15 15:50:00,86.89,86.9,86.79,86.8,367062.0,78.0528,78.0618,77.9629,77.9719,367062.0
2017-08-16 09:30:00,86.98,87.32,86.98,87.27,154242.0,78.1336,78.439,78.1336,78.3941,154242.0
2017-08-16 09:40:00,87.27,87.34,87.12,87.34,46539.0,78.3941,78.457,78.2594,78.457,46539.0
2017-08-16 09:50:00,87.33,87.49,87.3,87.48,67198.0,78.448,78.5918,78.4211,78.5828,67198.0
2017-08-16 10:00:00,87.49,87.6,87.47,87.51,72560.0,78.5918,78.6906,78.5738,78.6097,72560.0
2017-08-16 10:10:00,87.52,87.53,87.35,87.36,47710.0,78.6187,78.6277,78.466,78.475,47710.0
2017-08-16 10:20:00,87.36,87.47,87.36,87.36,35970.0,78.475,78.5738,78.475,78.475,35970.0
2017-08-16 10:30:00,87.36,87.36,87.22,87.33,87979.0,78.475,78.475,78.3492,78.448,87979.0
2017-08-16 10:40:00,87.34,87.46,87.34,87.43,51436.0,78.457,78.5648,78.457,78.5379,51436.0
2017-08-16 10:50:00,87.42,87.48,87.41,87.46,42685.0,78.5289,78.5828,78.5199,78.5648,42685.0
2017-08-16 11:00:00,87.46,87.49,87.34,87.35,75983.0,78.5648,78.5918,78.457,78.466,75983.0
2017-08-16 11:10:00,87.35,87.39,87.34,87.36,45090.0,78.466,78.5019,78.457,78.475,45090.0
2017-08-16 11:20:00,87.36,87.36,87.27,87.34,67576.0,78.475,78.475,78.3941,78.457,67576.0
2017-08-16 11:30:00,87.34,87.5,87.33,87.49,79653.0,78.457,78.6007,78.448,78.5918,79653.0
2017-08-16 11:40:00,87.48,87.51,87.44,87.47,40716.0,78.5828,78.6097,78.5468,78.5738,40716.0
2017-08-16 11:50:00,87.47,87.67,87.47,87.65,58154.0,78.5738,78.7534,78.5738,78.7355,58154.0
2017-08-16 12:00:00,87.65,87.69,87.63,87.66,48697.0,78.7355,78.7714,78.7175,78.7445,48697.0
2017-08-16 12:10:00,87.66,87.78,87.62,87.74,60613.0,78.7445,78.8523,78.7085,78.8163,60613.0
2017-08-16 12:20:00,87.74,87.77,87.71,87.71,37097.0,78.8163,78.8433,78.7894,78.7894,37097.0
2017-08-16 12:30:00,87.71,87.75,87.68,87.69,61767.0,78.7894,78.8253,78.7624,78.7714,61767.0
2017-08-16 12:40:00,87.69,87.7,87.6,87.61,59360.0,78.7714,78.7804,78.6906,78.6996,59360.0
2017-08-16 12:50:00,87.61,87.62,87.51,87.55,79346.0,78.6996,78.7085,78.6097,78.6457,79346.0
2017-08-16 13:00:00,87.55,87.58,87.5,87.57,61483.0,78.6457,78.6726,78.6007,78.6636,61483.0
2017-08-16 13:10:00,87.57,87.58,87.36,87.39,76210.0,78.6636,78.6726,78.475,78.5019,76210.0
2017-08-16 13:20:00,87.39,87.47,87.29,87.36,68148.0,78.5019,78.5738,78.4121,78.475,68148.0
2017-08-16 13:30:00,87.35,87.38,87.25,87.36,48454.0,78.466,78.4929,78.3762,78.475,48454.0
2017-08-16 13:40:00,87.36,87.39,87.32,87.35,46749.0,78.475,78.5019,78.439,78.466,46749.0
2017-08-16 13:50:00,87.36,87.36,87.27,87.31,65648.0,78.475,78.475,78.3941,78.4301,65648.0
2017-08-16 14:00:00,87.32,87.4,87.23,87.38,83256.0,78.439,78.5109,78.3582,78.4929,83256.0
2017-08-16 14:10:00,87.37,87.47,87.32,87.36,69473.0,78.484,78.5738,78.439,78.475,69473.0
2017-08-16 14:20:00,87.35,87.36,87.26,87.29,115713.0,78.466,78.475,78.3851,78.4121,115713.0
2017-08-16 14:30:00,87.29,87.44,87.27,87.41,61414.0,78.4121,78.5468,78.3941,78.5199,61414.0
2017-08-16 14:40:00,87.4,87.47,87.37,87.46,54192.0,78.5109,78.5738,78.484,78.5648,54192.0
2017-08-16 14:50:00,87.46,87.47,87.41,87.42,37840.0,78.5648,78.5738,78.5199,78.5289,37840.0
2017-08-16 15:00:00,87.42,87.46,87.36,87.38,45660.0,78.5289,78.5648,78.475,78.4929,45660.0
2017-08-16 15:10:00,87.39,87.44,87.38,87.42,66160.0,78.5019,78.5468,78.4929,78.5289,66160.0
2017-08-16 15:20:00,87.42,87.49,87.4,87.42,76070.0,78.5289,78.5918,78.5109,78.5289,76070.0
2017-08-16 15:30:00,87.42,87.44,87.39,87.41,99775.0,78.5289,78.5468,78.5019,78.5199,99775.0
2017-08-16 15:40:00,87.4,87.44,87.39,87.41,133620.0,78.5109,78.5468,78.5019,78.5199,133620.0
2017-08-16 15:50:00,87.4,87.41,87.32,87.4,258202.0,78.5109,78.5199,78.439,78.5109,258202.0
2017-08-17 09:30:00,87.34,87.41,87.21,87.21,65714.0,78.457,78.5199,78.3402,78.3402,65714.0
2017-08-17 09:40:00,87.21,87.49,87.21,87.45,37449.0,78.3402,78.5918,78.3402,78.5558,37449.0
2017-08-17 09:50:00,87.46,87.63,87.21,87.24,105399.0,78.5648,78.7175,78.3402,78.3672,105399.0
2017-08-17 10:00:00,87.24,87.3,87.11,87.18,80981.0,78.3672,78.4211,78.2504,78.3133,80981.0
2017-08-17 10:10:00,87.17,87.22,87.03,87.03,100388.0,78.3043,78.3492,78.1785,78.1785,100388.0
2017-08-17 10:20:00,87.02,87.16,86.95,87.05,99503.0,78.1696,78.2953,78.1067,78.1965,99503.0
2017-08-17 10:30:00,87.04,87.19,87.02,87.09,100213.0,78.1875,78.3223,78.1696,78.2324,100213.0
2017-08-17 10:40:00,87.09,87.14,87.02,87.11,63410.0,78.2324,78.2774,78.1696,78.2504,63410.0
2017-08-17 10:50:00,87.1,87.22,87.04,87.15,40255.0,78.2414,78.3492,78.1875,78.2863,40255.0
2017-08-17 11:00:00,87.16,87.48,87.15,87.48,63454.0,78.2953,78.5828,78.2863,78.5828,63454.0
2017-08-17 11:10:00,87.47,87.54,87.37,87.37,100482.0,78.5738,78.6367,78.484,78.484,100482.0
2017-08-17 11:20:00,87.37,87.53,87.32,87.32,51843.0,78.484,78.6277,78.439,78.439,51843.0
2017-08-17 11:30:00,87.33,87.36,87.21,87.25,51116.0,78.448,78.475,78.3402,78.3762,51116.0
2017-08-17 11:40:00,87.26,87.27,87.07,87.08,50764.0,78.3851,78.3941,78.2145,78.2235,50764.0
2017-08-17 11:50:00,87.08,87.12,87.04,87.1,40437.0,78.2235,78.2594,78.1875,78.2414,40437.0
2017-08-17 12:00:00,87.1,87.2,87.0,87.0,58299.0,78.2414,78.3313,78.1516,78.1516,58299.0
2017-08-17 12:10:00,87.0,87.06,86.98,87.01,95771.0,78.1516,78.2055,78.1336,78.1606,95771.0
2017-08-17 12:20:00,87.01,87.04,86.97,87.01,64151.0,78.1606,78.1875,78.1246,78.1606,64151.0
2017-08-17 12:30:00,87.03,87.03,86.95,87.02,48049.0,78.1785,78.1785,78.1067,78.1696,48049.0
2017-08-17 12:40:00,87.01,87.01,86.81,86.83,114499.0,78.1606,78.1606,77.9809,77.9989,114499.0
2017-08-17 12:50:00,86.83,86.83,86.53,86.6,63373.0,77.9989,77.9989,77.7294,77.7923,63373.0
2017-08-17 13:00:00,86.6,86.62,86.44,86.51,74044.0,77.7923,77.8102,77.6485,77.7114,74044.0
2017-08-17 13:10:00,86.51,86.55,86.43,86.52,57990.0,77.7114,77.7474,77.6396,77.7204,57990.0
2017-08-17 13:20:00,86.52,86.57,86.5,86.53,56707.0,77.7204,77.7653,77.7024,77.7294,56707.0
2017-08-17 13:30:00,86.53,86.62,86.5,86.58,64587.0,77.7294,77.8102,77.7024,77.7743,64587.0
2017-08-17 13:40:00,86.58,86.62,86.48,86.49,33236.0,77.7743,77.8102,77.6845,77.6935,33236.0
2017-08-17 13:50:00,86.49,86.59,86.45,86.59,48232.0,77.6935,77.7833,77.6575,77.7833,48232.0
2017-08-17 14:00:00,86.6,86.61,86.52,86.57,44405.0,77.7923,77.8013,77.7204,77.7653,44405.0
2017-08-17 14:10:00,86.58,86.61,86.52,86.56,65819.0,77.7743,77.8013,77.7204,77.7563,65819.0
2017-08-17 14:20:00,86.56,86.62,86.52,86.61,69059.0,77.7563,77.8102,77.7204,77.8013,69059.0
2017-08-17 14:30:00,86.61,86.62,86.56,86.59,53877.0,77.8013,77.8102,77.7563,77.7833,53877.0
2017-08-17 14:40:00,86.59,86.6,86.52,86.6,64208.0,77.7833,77.7923,77.7204,77.7923,64208.0
2017-08-17 14:50:00,86.6,86.62,86.53,86.6,59050.0,77.7923,77.8102,77.7294,77.7923,59050.0
2017-08-17 15:00:00,86.59,86.59,86.52,86.56,96792.0,77.7833,77.7833,77.7204,77.7563,96792.0
2017-08-17 15:10:00,86.57,86.58,86.42,86.46,115770.0,77.7653,77.7743,77.6306,77.6665,115770.0
2017-08-17 15:20:00,86.45,86.54,86.4,86.45,95461.0,77.6575,77.7384,77.6126,77.6575,95461.0
2017-08-17 15:30:00,86.45,86.52,86.39,86.43,137823.0,77.6575,77.7204,77.6036,77.6396,137823.0
2017-08-17 15:40:00,86.44,86.45,86.2,86.2,189908.0,77.6485,77.6575,77.433,77.433,189908.0
2017-08-17 15:50:00,86.21,86.22,86.05,86.1,335954.0,77.4419,77.4509,77.2982,77.3431,335954.0
2017-08-18 09:30:00,85.99,86.13,85.8,85.84,266248.0,77.2443,77.3701,77.0736,77.1096,266248.0
2017-08-18 09:40:00,85.86,85.99,85.68,85.88,83321.0,77.1275,77.2443,76.9658,77.1455,83321.0
2017-08-18 09:50:00,85.89,85.96,85.76,85.78,66427.0,77.1545,77.2174,77.0377,77.0557,66427.0
2017-08-18 10:00:00,85.79,85.91,85.76,85.76,132530.0,77.0647,77.1725,77.0377,77.0377,132530.0
2017-08-18 10:10:00,85.76,85.8,85.48,85.48,111511.0,77.0377,77.0736,76.7862,76.7862,111511.0
2017-08-18 10:20:00,85.48,85.6,85.37,85.37,131064.0,76.7862,76.894,76.6874,76.6874,131064.0
2017-08-18 10:30:00,85.37,85.41,85.2,85.38,205273.0,76.6874,76.7233,76.5347,76.6964,205273.0
2017-08-18 10:40:00,85.39,85.57,85.39,85.49,58332.0,76.7053,76.867,76.7053,76.7952,58332.0
2017-08-18 10:50:00,85.49,85.55,85.42,85.43,77967.0,76.7952,76.8491,76.7323,76.7413,77967.0
2017-08-18 11:00:00,85.43,85.47,85.25,85.28,95406.0,76.7413,76.7772,76.5796,76.6065,95406.0
2017-08-18 11:10:00,85.28,85.5,85.27,85.49,53747.0,76.6065,76.8042,76.5975,76.7952,53747.0
2017-08-18 11:20:00,85.5,85.83,85.47,85.73,130840.0,76.8042,77.1006,76.7772,77.0108,130840.0
2017-08-18 11:30:00,85.73,85.81,85.67,85.7,51988.0,77.0108,77.0826,76.9569,76.9838,51988.0
2017-08-18 11:40:00,85.7,85.73,85.6,85.66,79359.0,76.9838,77.0108,76.894,76.9479,79359.0
2017-08-18 11:50:00,85.67,85.76,85.58,85.6,108523.0,76.9569,77.0377,76.876,76.894,108523.0
2017-08-18 12:00:00,85.6,85.61,85.48,85.49,75620.0,76.894,76.903,76.7862,76.7952,75620.0
2017-08-18 12:10:00,85.5,85.54,85.48,85.51,93552.0,76.8042,76.8401,76.7862,76.8131,93552.0
2017-08-18 12:20:00,85.5,85.62,85.45,85.6,56673.0,76.8042,76.9119,76.7592,76.894,56673.0
2017-08-18 12:30:00,85.61,85.66,85.58,85.63,61124.0,76.903,76.9479,76.876,76.9209,61124.0
2017-08-18 12:40:00,85.63,85.86,85.62,85.77,102278.0,76.9209,77.1275,76.9119,77.0467,102278.0
2017-08-18 12:50:00,85.77,85.78,85.63,85.63,61622.0,77.0467,77.0557,76.9209,76.9209,61622.0
2017-08-18 13:00:00,85.63,85.65,85.54,85.58,89930.0,76.9209,76.9389,76.8401,76.876,89930.0
2017-08-18 13:10:00,85.59,85.7,85.57,85.58,61626.0,76.885,76.9838,76.867,76.876,61626.0
2017-08-18 13:20:00,85.59,85.6,85.52,85.52,36591.0,76.885,76.894,76.8221,76.8221,36591.0
2017-08-18 13:30:00,85.52,85.58,85.5,85.51,42888.0,76.8221,76.876,76.8042,76.8131,42888.0
2017-08-18 13:40:00,85.51,85.51,85.44,85.48,51411.0,76.8131,76.8131,76.7503,76.7862,51411.0
2017-08-18 13:50:00,85.48,85.49,85.39,85.4,61645.0,76.7862,76.7952,76.7053,76.7143,61645.0
2017-08-18 14:00:00,85.41,85.55,85.4,85.5,60926.0,76.7233,76.8491,76.7143,76.8042,60926.0
2017-08-18 14:10:00,85.52,85.54,85.49,85.49,38031.0,76.8221,76.8401,76.7952,76.7952,38031.0
2017-08-18 14:20:00,85.49,85.51,85.41,85.45,72963.0,76.7952,76.8131,76.7233,76.7592,72963.0
2017-08-18 14:30:00,85.45,85.52,85.43,85.44,60586.0,76.7592,76.8221,76.7413,76.7503,60586.0
2017-08-18 14:40:00,85.45,85.51,85.43,85.47,64406.0,76.7592,76.8131,76.7413,76.7772,64406.0
2017-08-18 14:50:00,85.47,85.51,85.44,85.45,64554.0,76.7772,76.8131,76.7503,76.7592,64554.0
2017-08-18 15:00:00,85.45,85.61,85.43,85.58,78259.0,76.7592,76.903,76.7413,76.876,78259.0
2017-08-18 15:10:00,85.57,85.59,85.52,85.52,76251.0,76.867,76.885,76.8221,76.8221,76251.0
2017-08-18 15:20:00,85.52,85.55,85.45,85.47,90623.0,76.8221,76.8491,76.7592,76.7772,90623.0
2017-08-18 15:30:00,85.46,85.58,85.44,85.55,113072.0,76.7682,76.876,76.7503,76.8491,113072.0
2017-08-18 15:40:00,85.56,85.6,85.53,85.54,156375.0,76.858,76.894,76.8311,76.8401,156375.0
2017-08-18 15:50:00,85.54,85.56,85.36,85.38,256785.0,76.8401,76.858,76.6784,76.6964,256785.0
2017-08-21 09:30:00,85.45,85.64,85.4,85.5,83372.0,76.7592,76.9299,76.7143,76.8042,83372.0
2017-08-21 09:40:00,85.48,85.6,85.39,85.46,53828.0,76.7862,76.894,76.7053,76.7682,53828.0
2017-08-21 09:50:00,85.46,85.46,85.25,85.31,42898.0,76.7682,76.7682,76.5796,76.6335,42898.0
2017-08-21 10:00:00,85.32,85.32,85.13,85.19,50783.0,76.6425,76.6425,76.4718,76.5257,50783.0
2017-08-21 10:10:00,85.18,85.21,85.08,85.14,36227.0,76.5167,76.5436,76.4269,76.4808,36227.0
2017-08-21 10:20:00,85.14,85.14,85.04,85.07,36007.0,76.4808,76.4808,76.3909,76.4179,36007.0
2017-08-21 10:30:00,85.07,85.14,85.01,85.1,36706.0,76.4179,76.4808,76.364,76.4448,36706.0
2017-08-21 10:40:00,85.11,85.19,85.07,85.09,51418.0,76.4538,76.5257,76.4179,76.4358,51418.0
2017-08-21 10:50:00,85.09,85.16,85.01,85.02,50541.0,76.4358,76.4987,76.364,76.373,50541.0
2017-08-21 11:00:00,85.04,85.12,85.0,85.05,58013.0,76.3909,76.4628,76.355,76.3999,58013.0
2017-08-21 11:10:00,85.05,85.28,85.05,85.22,55337.0,76.3999,76.6065,76.3999,76.5526,55337.0
2017-08-21 11:20:00,85.22,85.22,85.12,85.12,33611.0,76.5526,76.5526,76.4628,76.4628,33611.0
2017-08-21 11:30:00,85.13,85.14,84.99,85.05,52885.0,76.4718,76.4808,76.346,76.3999,52885.0
2017-08-21 11:40:00,85.04,85.18,85.04,85.14,48785.0,76.3909,76.5167,76.3909,76.4808,48785.0
2017-08-21 11:50:00,85.13,85.16,85.1,85.14,34477.0,76.4718,76.4987,76.4448,76.4808,34477.0
2017-08-21 12:00:00,85.15,85.18,85.14,85.17,20951.0,76.4897,76.5167,76.4808,76.5077,20951.0
2017-08-21 12:10:00,85.17,85.18,85.11,85.11,27340.0,76.5077,76.5167,76.4538,76.4538,27340.0
2017-08-21 12:20:00,85.12,85.3,85.11,85.3,44795.0,76.4628,76.6245,76.4538,76.6245,44795.0
2017-08-21 12:30:00,85.29,85.29,85.17,85.18,17169.0,76.6155,76.6155,76.5077,76.5167,17169.0
2017-08-21 12:40:00,85.18,85.18,85.09,85.11,19736.0,76.5167,76.5167,76.4358,76.4538,19736.0
2017-08-21 12:50:00,85.11,85.12,85.09,85.1,20611.0,76.4538,76.4628,76.4358,76.4448,20611.0
2017-08-21 13:00:00,85.11,85.15,85.07,85.07,31620.0,76.4538,76.4897,76.4179,76.4179,31620.0
2017-08-21 13:10:00,85.07,85.12,85.03,85.05,35033.0,76.4179,76.4628,76.382,76.3999,35033.0
2017-08-21 13:20:00,85.06,85.13,85.05,85.13,43852.0,76.4089,76.4718,76.3999,76.4718,43852.0
2017-08-21 13:30:00,85.12,85.17,85.05,85.06,21356.0,76.4628,76.5077,76.3999,76.4089,21356.0
2017-08-21 13:40:00,85.05,85.09,85.05,85.07,25529.0,76.3999,76.4358,76.3999,76.4179,25529.0
2017-08-21 13:50:00,85.07,85.08,84.95,85.03,25402.0,76.4179,76.4269,76.3101,76.382,25402.0
2017-08-21 14:00:00,85.03,85.08,85.0,85.01,37792.0,76.382,76.4269,76.355,76.364,37792.0
2017-08-21 14:10:00,85.02,85.06,84.99,85.03,25304.0,76.373,76.4089,76.346,76.382,25304.0
2017-08-21 14:20:00,85.02,85.11,85.0,85.1,37825.0,76.373,76.4538,76.355,76.4448,37825.0
2017-08-21 14:30:00,85.1,85.13,85.08,85.09,23646.0,76.4448,76.4718,76.4269,76.4358,23646.0
2017-08-21 14:40:00,85.09,85.18,85.09,85.17,29020.0,76.4358,76.5167,76.4358,76.5077,29020.0
2017-08-21 14:50:00,85.16,85.19,85.15,85.19,22632.0,76.4987,76.5257,76.4897,76.5257,22632.0
2017-08-21 15:00:00,85.18,85.21,85.15,85.2,24798.0,76.5167,76.5436,76.4897,76.5347,24798.0
2017-08-21 15:10:00,85.21,85.25,85.17,85.19,36708.0,76.5436,76.5796,76.5077,76.5257,36708.0
2017-08-21 15:20:00,85.2,85.31,85.19,85.3,33872.0,76.5347,76.6335,76.5257,76.6245,33872.0
2017-08-21 15:30:00,85.3,85.34,85.27,85.34,49527.0,76.6245,76.6604,76.5975,76.6604,49527.0
2017-08-21 15:40:00,85.34,85.36,85.29,85.29,75590.0,76.6604,76.6784,76.6155,76.6155,75590.0
2017-08-21 15:50:00,85.3,85.38,85.29,85.3,187764.0,76.6245,76.6964,76.6155,76.6245,187764.0
2017-08-22 09:30:00,85.53,85.73,85.4,85.46,87176.0,76.8311,77.0108,76.7143,76.7682,87176.0
2017-08-22 09:40:00,85.43,85.47,85.31,85.34,34455.0,76.7413,76.7772,76.6335,76.6604,34455.0
2017-08-22 09:50:00,85.36,85.42,85.24,85.28,34788.0,76.6784,76.7323,76.5706,76.6065,34788.0
2017-08-22 10:00:00,85.27,85.36,85.18,85.18,29914.0,76.5975,76.6784,76.5167,76.5167,29914.0
2017-08-22 10:10:00,85.18,85.18,85.07,85.13,46727.0,76.5167,76.5167,76.4179,76.4718,46727.0
2017-08-22 10:20:00,85.13,85.22,85.05,85.06,28897.0,76.4718,76.5526,76.3999,76.4089,28897.0
2017-08-22 10:30:00,85.06,85.08,84.98,85.05,32941.0,76.4089,76.4269,76.337,76.3999,32941.0
2017-08-22 10:40:00,85.06,85.06,84.98,85.05,25779.0,76.4089,76.4089,76.337,76.3999,25779.0
2017-08-22 10:50:00,85.06,85.12,85.06,85.09,28810.0,76.4089,76.4628,76.4089,76.4358,28810.0
2017-08-22 11:00:00,85.11,85.12,84.93,84.94,27683.0,76.4538,76.4628,76.2921,76.3011,27683.0
2017-08-22 11:10:00,84.95,85.0,84.92,85.0,28119.0,76.3101,76.355,76.2831,76.355,28119.0
2017-08-22 11:20:00,85.0,85.03,84.98,85.01,31800.0,76.355,76.382,76.337,76.364,31800.0
2017-08-22 11:30:00,85.01,85.13,84.99,85.12,26376.0,76.364,76.4718,76.346,76.4628,26376.0
2017-08-22 11:40:00,85.12,85.17,85.11,85.16,26846.0,76.4628,76.5077,76.4538,76.4987,26846.0
2017-08-22 11:50:00,85.16,85.26,85.15,85.2,37418.0,76.4987,76.5886,76.4897,76.5347,37418.0
2017-08-22 12:00:00,85.2,85.21,85.15,85.16,26070.0,76.5347,76.5436,76.4897,76.4987,26070.0
2017-08-22 12:10:00,85.16,85.2,85.15,85.15,23156.0,76.4987,76.5347,76.4897,76.4897,23156.0
2017-08-22 12:20:00,85.15,85.15,85.02,85.06,40383.0,76.4897,76.4897,76.373,76.4089,40383.0
2017-08-22 12:30:00,85.07,85.08,85.01,85.03,31650.0,76.4179,76.4269,76.364,76.382,31650.0
2017-08-22 12:40:00,85.03,85.07,85.01,85.04,22217.0,76.382,76.4179,76.364,76.3909,22217.0
2017-08-22 12:50:00,85.05,85.08,85.01,85.06,21510.0,76.3999,76.4269,76.364,76.4089,21510.0
2017-08-22 13:00:00,85.06,85.11,85.03,85.04,21964.0,76.4089,76.4538,76.382,76.3909,21964.0
2017-08-22 13:10:00,85.04,85.06,85.02,85.04,22462.0,76.3909,76.4089,76.373,76.3909,22462.0
2017-08-22 13:20:00,85.06,85.1,85.04,85.08,20376.0,76.4089,76.4448,76.3909,76.4269,20376.0
2017-08-22 13:30:00,85.07,85.08,85.03,85.03,26385.0,76.4179,76.4269,76.382,76.382,26385.0
2017-08-22 13:40:00,85.03,85.03,84.94,84.95,28294.0,76.382,76.382,76.3011,76.3101,28294.0
2017-08-22 13:50:00,84.95,84.96,84.91,84.95,27819.0,76.3101,76.3191,76.2742,76.3101,27819.0
2017-08-22 14:00:00,84.95,84.96,84.92,84.92,37812.0,76.3101,76.3191,76.2831,76.2831,37812.0
2017-08-22 14:10:00,84.93,84.96,84.92,84.96,30701.0,76.2921,76.3191,76.2831,76.3191,30701.0
2017-08-22 14:20:00,84.95,85.01,84.92,85.01,38944.0,76.3101,76.364,76.2831,76.364,38944.0
2017-08-22 14:30:00,85.02,85.14,85.01,85.13,29806.0,76.373,76.4808,76.364,76.4718,29806.0
2017-08-22 14:40:00,85.13,85.14,85.05,85.07,40452.0,76.4718,76.4808,76.3999,76.4179,40452.0
2017-08-22 14:50:00,85.07,85.15,85.07,85.15,30761.0,76.4179,76.4897,76.4179,76.4897,30761.0
2017-08-22 15:00:00,85.15,85.21,85.15,85.21,26915.0,76.4897,76.5436,76.4897,76.5436,26915.0
2017-08-22 15:10:00,85.2,85.26,85.18,85.23,44876.0,76.5347,76.5886,76.5167,76.5616,44876.0
2017-08-22 15:20:00,85.23,85.31,85.23,85.31,39922.0,76.5616,76.6335,76.5616,76.6335,39922.0
2017-08-22 15:30:00,85.31,85.33,85.26,85.29,63637.0,76.6335,76.6514,76.5886,76.6155,63637.0
2017-08-22 15:40:00,85.29,85.43,85.27,85.37,79206.0,76.6155,76.7413,76.5975,76.6874,79206.0
2017-08-22 15:50:00,85.37,85.38,85.23,85.29,137619.0,76.6874,76.6964,76.5616,76.6155,137619.0
2017-08-23 09:30:00,84.71,85.0,84.7,84.94,119632.0,76.0945,76.355,76.0855,76.3011,119632.0
2017-08-23 09:40:00,84.96,85.23,84.93,85.14,44548.0,76.3191,76.5616,76.2921,76.4808,44548.0
2017-08-23 09:50:00,85.14,85.29,85.08,85.27,36545.0,76.4808,76.6155,76.4269,76.5975,36545.0
2017-08-23 10:00:00,85.28,85.3,85.07,85.11,49240.0,76.6065,76.6245,76.4179,76.4538,49240.0
2017-08-23 10:10:00,85.12,85.45,85.12,85.43,59692.0,76.4628,76.7592,76.4628,76.7413,59692.0
2017-08-23 10:20:00,85.43,85.44,85.24,85.3,35312.0,76.7413,76.7503,76.5706,76.6245,35312.0
2017-08-23 10:30:00,85.3,85.4,85.24,85.33,49386.0,76.6245,76.7143,76.5706,76.6514,49386.0
2017-08-23 10:40:00,85.35,85.44,85.31,85.42,44744.0,76.6694,76.7503,76.6335,76.7323,44744.0
2017-08-23 10:50:00,85.43,85.43,85.36,85.36,35658.0,76.7413,76.7413,76.6784,76.6784,35658.0
2017-08-23 11:00:00,85.36,85.42,85.32,85.36,39860.0,76.6784,76.7323,76.6425,76.6784,39860.0
2017-08-23 11:10:00,85.36,85.38,85.27,85.37,33681.0,76.6784,76.6964,76.5975,76.6874,33681.0
2017-08-23 11:20:00,85.37,85.49,85.36,85.49,28904.0,76.6874,76.7952,76.6784,76.7952,28904.0
2017-08-23 11:30:00,85.49,85.5,85.37,85.48,46025.0,76.7952,76.8042,76.6874,76.7862,46025.0
2017-08-23 11:40:00,85.48,85.51,85.46,85.5,57029.0,76.7862,76.8131,76.7682,76.8042,57029.0
2017-08-23 11:50:00,85.49,85.5,85.43,85.47,26481.0,76.7952,76.8042,76.7413,76.7772,26481.0
2017-08-23 12:00:00,85.47,85.49,85.43,85.47,27870.0,76.7772,76.7952,76.7413,76.7772,27870.0
2017-08-23 12:10:00,85.48,85.5,85.44,85.48,16714.0,76.7862,76.8042,76.7503,76.7862,16714.0
2017-08-23 12:20:00,85.48,85.5,85.4,85.43,19959.0,76.7862,76.8042,76.7143,76.7413,19959.0
2017-08-23 12:30:00,85.43,85.48,85.42,85.44,10895.0,76.7413,76.7862,76.7323,76.7503,10895.0
2017-08-23 12:40:00,85.43,85.43,85.37,85.38,18665.0,76.7413,76.7413,76.6874,76.6964,18665.0
2017-08-23 12:50:00,85.38,85.4,85.36,85.36,12757.0,76.6964,76.7143,76.6784,76.6784,12757.0
2017-08-23 13:00:00,85.36,85.43,85.35,85.43,24506.0,76.6784,76.7413,76.6694,76.7413,24506.0
2017-08-23 13:10:00,85.43,85.44,85.32,85.34,26063.0,76.7413,76.7503,76.6425,76.6604,26063.0
2017-08-23 13:20:00,85.35,85.38,85.32,85.34,20448.0,76.6694,76.6964,76.6425,76.6604,20448.0
2017-08-23 13:30:00,85.34,85.36,85.32,85.33,16192.0,76.6604,76.6784,76.6425,76.6514,16192.0
2017-08-23 13:40:00,85.33,85.39,85.33,85.37,18026.0,76.6514,76.7053,76.6514,76.6874,18026.0
2017-08-23 13:50:00,85.36,85.4,85.31,85.39,53445.0,76.6784,76.7143,76.6335,76.7053,53445.0
2017-08-23 14:00:00,85.39,85.46,85.35,85.37,34319.0,76.7053,76.7682,76.6694,76.6874,34319.0
2017-08-23 14:10:00,85.37,85.42,85.33,85.34,35454.0,76.6874,76.7323,76.6514,76.6604,35454.0
2017-08-23 14:20:00,85.34,85.34,85.29,85.32,27406.0,76.6604,76.6604,76.6155,76.6425,27406.0
2017-08-23 14:30:00,85.32,85.33,85.29,85.31,26564.0,76.6425,76.6514,76.6155,76.6335,26564.0
2017-08-23 14:40:00,85.32,85.38,85.31,85.37,32025.0,76.6425,76.6964,76.6335,76.6874,32025.0
2017-08-23 14:50:00,85.36,85.42,85.35,85.39,33403.0,76.6784,76.7323,76.6694,76.7053,33403.0
2017-08-23 15:00:00,85.39,85.43,85.38,85.41,26143.0,76.7053,76.7413,76.6964,76.7233,26143.0
2017-08-23 15:10:00,85.41,85.48,85.4,85.48,31571.0,76.7233,76.7862,76.7143,76.7862,31571.0
2017-08-23 15:20:00,85.48,85.51,85.46,85.48,51928.0,76.7862,76.8131,76.7682,76.7862,51928.0
2017-08-23 15:30:00,85.49,85.5,85.43,85.46,49096.0,76.7952,76.8042,76.7413,76.7682,49096.0
2017-08-23 15:40:00,85.46,85.47,85.32,85.34,44824.0,76.7682,76.7772,76.6425,76.6604,44824.0
2017-08-23 15:50:00,85.34,85.37,85.25,85.28,138217.0,76.6604,76.6874,76.5796,76.6065,138217.0
2017-08-24 09:30:00,85.49,85.53,85.3,85.43,99584.0,76.7952,76.8311,76.6245,76.7413,99584.0
2017-08-24 09:40:00,85.43,85.5,85.33,85.34,30924.0,76.7413,76.8042,76.6514,76.6604,30924.0
2017-08-24 09:50:00,85.33,85.37,85.2,85.22,40026.0,76.6514,76.6874,76.5347,76.5526,40026.0
2017-08-24 10:00:00,85.21,85.25,85.04,85.13,71245.0,76.5436,76.5796,76.3909,76.4718,71245.0
2017-08-24 10:10:00,85.13,85.24,85.08,85.16,56183.0,76.4718,76.5706,76.4269,76.4987,56183.0
2017-08-24 10:20:00,85.18,85.25,85.14,85.15,61511.0,76.5167,76.5796,76.4808,76.4897,61511.0
2017-08-24 10:30:00,85.16,85.35,85.16,85.32,29122.0,76.4987,76.6694,76.4987,76.6425,29122.0
2017-08-24 10:40:00,85.33,85.43,85.32,85.4,34070.0,76.6514,76.7413,76.6425,76.7143,34070.0
2017-08-24 10:50:00,85.4,85.46,85.35,85.37,54332.0,76.7143,76.7682,76.6694,76.6874,54332.0
2017-08-24 11:00:00,85.37,85.51,85.36,85.51,28183.0,76.6874,76.8131,76.6784,76.8131,28183.0
2017-08-24 11:10:00,85.52,85.53,85.33,85.37,32700.0,76.8221,76.8311,76.6514,76.6874,32700.0
2017-08-24 11:20:00,85.37,85.41,85.26,85.34,36348.0,76.6874,76.7233,76.5886,76.6604,36348.0
2017-08-24 11:30:00,85.33,85.35,85.19,85.29,49495.0,76.6514,76.6694,76.5257,76.6155,49495.0
2017-08-24 11:40:00,85.29,85.41,85.27,85.39,29524.0,76.6155,76.7233,76.5975,76.7053,29524.0
2017-08-24 11:50:00,85.39,85.42,85.28,85.37,26752.0,76.7053,76.7323,76.6065,76.6874,26752.0
2017-08-24 12:00:00,85.37,85.43,85.35,85.4,21821.0,76.6874,76.7413,76.6694,76.7143,21821.0
2017-08-24 12:10:00,85.4,85.45,85.38,85.42,20577.0,76.7143,76.7592,76.6964,76.7323,20577.0
2017-08-24 12:20:00,85.42,85.45,85.38,85.39,18637.0,76.7323,76.7592,76.6964,76.7053,18637.0
2017-08-24 12:30:00,85.39,85.43,85.33,85.38,19313.0,76.7053,76.7413,76.6514,76.6964,19313.0
2017-08-24 12:40:00,85.38,85.42,85.36,85.42,20822.0,76.6964,76.7323,76.6784,76.7323,20822.0
2017-08-24 12:50:00,85.42,85.43,85.36,85.36,15980.0,76.7323,76.7413,76.6784,76.6784,15980.0
2017-08-24 13:00:00,85.35,85.37,85.31,85.32,24583.0,76.6694,76.6874,76.6335,76.6425,24583.0
2017-08-24 13:10:00,85.33,85.49,85.33,85.48,31566.0,76.6514,76.7952,76.6514,76.7862,31566.0
2017-08-24 13:20:00,85.48,85.49,85.42,85.43,21256.0,76.7862,76.7952,76.7323,76.7413,21256.0
2017-08-24 13:30:00,85.42,85.43,85.36,85.42,27733.0,76.7323,76.7413,76.6784,76.7323,27733.0
2017-08-24 13:40:00,85.42,85.46,85.38,85.45,53161.0,76.7323,76.7682,76.6964,76.7592,53161.0
2017-08-24 13:50:00,85.46,85.47,85.41,85.43,34292.0,76.7682,76.7772,76.7233,76.7413,34292.0
2017-08-24 14:00:00,85.43,85.47,85.38,85.45,44823.0,76.7413,76.7772,76.6964,76.7592,44823.0
2017-08-24 14:10:00,85.46,85.46,85.38,85.46,35364.0,76.7682,76.7682,76.6964,76.7682,35364.0
2017-08-24 14:20:00,85.46,85.51,85.45,85.47,37331.0,76.7682,76.8131,76.7592,76.7772,37331.0
2017-08-24 14:30:00,85.47,85.53,85.46,85.49,19511.0,76.7772,76.8311,76.7682,76.7952,19511.0
2017-08-24 14:40:00,85.48,85.5,85.45,85.48,27251.0,76.7862,76.8042,76.7592,76.7862,27251.0
2017-08-24 14:50:00,85.47,85.52,85.46,85.49,49057.0,76.7772,76.8221,76.7682,76.7952,49057.0
2017-08-24 15:00:00,85.49,85.5,85.39,85.4,44303.0,76.7952,76.8042,76.7053,76.7143,44303.0
2017-08-24 15:10:00,85.39,85.46,85.35,85.45,51080.0,76.7053,76.7682,76.6694,76.7592,51080.0
2017-08-24 15:20:00,85.46,85.48,85.41,85.43,44798.0,76.7682,76.7862,76.7233,76.7413,44798.0
2017-08-24 15:30:00,85.44,85.45,85.37,85.44,58577.0,76.7503,76.7592,76.6874,76.7503,58577.0
2017-08-24 15:40:00,85.44,85.48,85.36,85.37,80799.0,76.7503,76.7862,76.6784,76.6874,80799.0
2017-08-24 15:50:00,85.36,85.41,85.32,85.37,131117.0,76.6784,76.7233,76.6425,76.6874,131117.0
2017-08-25 09:30:00,85.5,85.71,85.45,85.68,104315.0,76.8042,76.9928,76.7592,76.9658,104315.0
2017-08-25 09:40:00,85.68,85.83,85.67,85.74,67148.0,76.9658,77.1006,76.9569,77.0197,67148.0
2017-08-25 09:50:00,85.74,85.91,85.73,85.88,108557.0,77.0197,77.1725,77.0108,77.1455,108557.0
2017-08-25 10:00:00,85.87,85.91,85.85,85.89,73543.0,77.1365,77.1725,77.1186,77.1545,73543.0
2017-08-25 10:10:00,85.89,85.96,85.85,85.87,54079.0,77.1545,77.2174,77.1186,77.1365,54079.0
2017-08-25 10:20:00,85.87,85.91,85.75,85.76,43320.0,77.1365,77.1725,77.0287,77.0377,43320.0
2017-08-25 10:30:00,85.77,85.77,85.6,85.68,33069.0,77.0467,77.0467,76.894,76.9658,33069.0
2017-08-25 10:40:00,85.68,85.68,85.51,85.51,55574.0,76.9658,76.9658,76.8131,76.8131,55574.0
2017-08-25 10:50:00,85.52,85.66,85.52,85.66,24020.0,76.8221,76.9479,76.8221,76.9479,24020.0
2017-08-25 11:00:00,85.66,85.67,85.45,85.54,45654.0,76.9479,76.9569,76.7592,76.8401,45654.0
2017-08-25 11:10:00,85.54,85.6,85.5,85.52,48121.0,76.8401,76.894,76.8042,76.8221,48121.0
2017-08-25 11:20:00,85.53,85.6,85.51,85.55,32673.0,76.8311,76.894,76.8131,76.8491,32673.0
2017-08-25 11:30:00,85.54,85.56,85.44,85.53,31738.0,76.8401,76.858,76.7503,76.8311,31738.0
2017-08-25 11:40:00,85.53,85.62,85.48,85.48,30691.0,76.8311,76.9119,76.7862,76.7862,30691.0
2017-08-25 11:50:00,85.48,85.5,85.42,85.47,25072.0,76.7862,76.8042,76.7323,76.7772,25072.0
2017-08-25 12:00:00,85.47,85.53,85.46,85.52,19493.0,76.7772,76.8311,76.7682,76.8221,19493.0
2017-08-25 12:10:00,85.52,85.53,85.44,85.51,32443.0,76.8221,76.8311,76.7503,76.8131,32443.0
2017-08-25 12:20:00,85.51,85.53,85.48,85.48,19104.0,76.8131,76.8311,76.7862,76.7862,19104.0
2017-08-25 12:30:00,85.48,85.51,85.45,85.47,30709.0,76.7862,76.8131,76.7592,76.7772,30709.0
2017-08-25 12:40:00,85.46,85.49,85.44,85.46,16562.0,76.7682,76.7952,76.7503,76.7682,16562.0
2017-08-25 12:50:00,85.46,85.49,85.46,85.46,17127.0,76.7682,76.7952,76.7682,76.7682,17127.0
2017-08-25 13:00:00,85.47,85.49,85.46,85.47,22672.0,76.7772,76.7952,76.7682,76.7772,22672.0
2017-08-25 13:10:00,85.47,85.5,85.45,85.48,21855.0,76.7772,76.8042,76.7592,76.7862,21855.0
2017-08-25 13:20:00,85.48,85.51,85.47,85.5,14700.0,76.7862,76.8131,76.7772,76.8042,14700.0
2017-08-25 13:30:00,85.5,85.51,85.43,85.45,22834.0,76.8042,76.8131,76.7413,76.7592,22834.0
2017-08-25 13:40:00,85.46,85.48,85.43,85.44,24683.0,76.7682,76.7862,76.7413,76.7503,24683.0
2017-08-25 13:50:00,85.45,85.48,85.44,85.48,41236.0,76.7592,76.7862,76.7503,76.7862,41236.0
2017-08-25 14:00:00,85.49,85.56,85.49,85.53,26290.0,76.7952,76.858,76.7952,76.8311,26290.0
2017-08-25 14:10:00,85.53,85.6,85.53,85.59,39928.0,76.8311,76.894,76.8311,76.885,39928.0
2017-08-25 14:20:00,85.59,85.61,85.58,85.6,54997.0,76.885,76.903,76.876,76.894,54997.0
2017-08-25 14:30:00,85.6,85.61,85.57,85.6,20639.0,76.894,76.903,76.867,76.894,20639.0
2017-08-25 14:40:00,85.6,85.61,85.58,85.59,54160.0,76.894,76.903,76.876,76.885,54160.0
2017-08-25 14:50:00,85.59,85.61,85.58,85.59,34683.0,76.885,76.903,76.876,76.885,34683.0
2017-08-25 15:00:00,85.59,85.6,85.53,85.59,32385.0,76.885,76.894,76.8311,76.885,32385.0
2017-08-25 15:10:00,85.59,85.66,85.56,85.65,64562.0,76.885,76.9479,76.858,76.9389,64562.0
2017-08-25 15:20:00,85.66,85.69,85.64,85.64,46447.0,76.9479,76.9748,76.9299,76.9299,46447.0
2017-08-25 15:30:00,85.64,85.64,85.6,85.6,37194.0,76.9299,76.9299,76.894,76.894,37194.0
2017-08-25 15:40:00,85.6,85.63,85.56,85.58,76359.0,76.894,76.9209,76.858,76.876,76359.0
2017-08-25 15:50:00,85.59,85.6,85.45,85.47,188494.0,76.885,76.894,76.7592,76.7772,188494.0
2017-08-28 09:30:00,85.6,85.69,85.5,85.52,48952.0,76.894,76.9748,76.8042,76.8221,48952.0
2017-08-28 09:40:00,85.52,85.6,85.45,85.45,33683.0,76.8221,76.894,76.7592,76.7592,33683.0
2017-08-28 09:50:00,85.46,85.49,85.32,85.43,34322.0,76.7682,76.7952,76.6425,76.7413,34322.0
2017-08-28 10:00:00,85.44,85.45,85.26,85.26,48073.0,76.7503,76.7592,76.5886,76.5886,48073.0
2017-08-28 10:10:00,85.28,85.47,85.28,85.46,29240.0,76.6065,76.7772,76.6065,76.7682,29240.0
2017-08-28 10:20:00,85.46,85.46,85.31,85.33,26661.0,76.7682,76.7682,76.6335,76.6514,26661.0
2017-08-28 10:30:00,85.32,85.35,85.22,85.32,29179.0,76.6425,76.6694,76.5526,76.6425,29179.0
2017-08-28 10:40:00,85.32,85.33,85.23,85.31,38931.0,76.6425,76.6514,76.5616,76.6335,38931.0
2017-08-28 10:50:00,85.33,85.43,85.3,85.39,32579.0,76.6514,76.7413,76.6245,76.7053,32579.0
2017-08-28 11:00:00,85.39,85.48,85.37,85.47,31542.0,76.7053,76.7862,76.6874,76.7772,31542.0
2017-08-28 11:10:00,85.48,85.49,85.35,85.36,31751.0,76.7862,76.7952,76.6694,76.6784,31751.0
2017-08-28 11:20:00,85.36,85.41,85.3,85.35,23398.0,76.6784,76.7233,76.6245,76.6694,23398.0
2017-08-28 11:30:00,85.35,85.35,85.26,85.29,16806.0,76.6694,76.6694,76.5886,76.6155,16806.0
2017-08-28 11:40:00,85.28,85.33,85.27,85.32,18848.0,76.6065,76.6514,76.5975,76.6425,18848.0
2017-08-28 11:50:00,85.32,85.45,85.31,85.41,26741.0,76.6425,76.7592,76.6335,76.7233,26741.0
2017-08-28 12:00:00,85.41,85.43,85.39,85.4,17686.0,76.7233,76.7413,76.7053,76.7143,17686.0
2017-08-28 12:10:00,85.41,85.43,85.3,85.31,25093.0,76.7233,76.7413,76.6245,76.6335,25093.0
2017-08-28 12:20:00,85.32,85.33,85.21,85.25,27091.0,76.6425,76.6514,76.5436,76.5796,27091.0
2017-08-28 12:30:00,85.25,85.27,85.23,85.24,8433.0,76.5796,76.5975,76.5616,76.5706,8433.0
2017-08-28 12:40:00,85.25,85.3,85.23,85.27,21087.0,76.5796,76.6245,76.5616,76.5975,21087.0
2017-08-28 12:50:00,85.27,85.33,85.25,85.33,21238.0,76.5975,76.6514,76.5796,76.6514,21238.0
2017-08-28 13:00:00,85.33,85.39,85.32,85.37,27092.0,76.6514,76.7053,76.6425,76.6874,27092.0
2017-08-28 13:10:00,85.38,85.42,85.36,85.42,19328.0,76.6964,76.7323,76.6784,76.7323,19328.0
2017-08-28 13:20:00,85.43,85.44,85.36,85.36,21865.0,76.7413,76.7503,76.6784,76.6784,21865.0
2017-08-28 13:30:00,85.37,85.39,85.35,85.36,19232.0,76.6874,76.7053,76.6694,76.6784,19232.0
2017-08-28 13:40:00,85.36,85.43,85.34,85.43,18107.0,76.6784,76.7413,76.6604,76.7413,18107.0
2017-08-28 13:50:00,85.43,85.46,85.36,85.46,29609.0,76.7413,76.7682,76.6784,76.7682,29609.0
2017-08-28 14:00:00,85.46,85.47,85.42,85.43,23553.0,76.7682,76.7772,76.7323,76.7413,23553.0
2017-08-28 14:10:00,85.44,85.45,85.33,85.34,31708.0,76.7503,76.7592,76.6514,76.6604,31708.0
2017-08-28 14:20:00,85.34,85.41,85.34,85.39,26967.0,76.6604,76.7233,76.6604,76.7053,26967.0
2017-08-28 14:30:00,85.39,85.4,85.28,85.4,27104.0,76.7053,76.7143,76.6065,76.7143,27104.0
2017-08-28 14:40:00,85.39,85.41,85.35,85.4,17949.0,76.7053,76.7233,76.6694,76.7143,17949.0
2017-08-28 14:50:00,85.4,85.41,85.36,85.37,23409.0,76.7143,76.7233,76.6784,76.6874,23409.0
2017-08-28 15:00:00,85.37,85.41,85.36,85.39,19065.0,76.6874,76.7233,76.6784,76.7053,19065.0
2017-08-28 15:10:00,85.39,85.4,85.35,85.39,29951.0,76.7053,76.7143,76.6694,76.7053,29951.0
2017-08-28 15:20:00,85.38,85.44,85.37,85.42,34095.0,76.6964,76.7503,76.6874,76.7323,34095.0
2017-08-28 15:30:00,85.42,85.43,85.37,85.38,44978.0,76.7323,76.7413,76.6874,76.6964,44978.0
2017-08-28 15:40:00,85.38,85.43,85.37,85.39,85578.0,76.6964,76.7413,76.6874,76.7053,85578.0
2017-08-28 15:50:00,85.39,85.46,85.36,85.42,139785.0,76.7053,76.7682,76.6784,76.7323,139785.0
2017-08-29 09:30:00,84.75,84.89,84.4,84.76,166259.0,76.1304,76.2562,75.816,76.1394,166259.0
2017-08-29 09:40:00,84.76,85.05,84.71,85.04,78508.0,76.1394,76.3999,76.0945,76.3909,78508.0
2017-08-29 09:50:00,85.03,85.1,84.92,84.99,79168.0,76.382,76.4448,76.2831,76.346,79168.0
2017-08-29 10:00:00,84.98,85.01,84.83,84.83,47709.0,76.337,76.364,76.2023,76.2023,47709.0
2017-08-29 10:10:00,84.84,84.95,84.72,84.94,55210.0,76.2113,76.3101,76.1035,76.3011,55210.0
2017-08-29 10:20:00,84.94,85.02,84.85,84.94,36194.0,76.3011,76.373,76.2203,76.3011,36194.0
2017-08-29 10:30:00,84.95,85.08,84.94,85.08,49695.0,76.3101,76.4269,76.3011,76.4269,49695.0
2017-08-29 10:40:00,85.08,85.29,85.08,85.12,54827.0,76.4269,76.6155,76.4269,76.4628,54827.0
2017-08-29 10:50:00,85.12,85.22,85.11,85.17,32533.0,76.4628,76.5526,76.4538,76.5077,32533.0
2017-08-29 11:00:00,85.17,85.2,85.06,85.18,51771.0,76.5077,76.5347,76.4089,76.5167,51771.0
2017-08-29 11:10:00,85.17,85.19,85.1,85.1,42111.0,76.5077,76.5257,76.4448,76.4448,42111.0
2017-08-29 11:20:00,85.11,85.15,85.02,85.03,35347.0,76.4538,76.4897,76.373,76.382,35347.0
2017-08-29 11:30:00,85.01,85.12,84.93,85.11,56138.0,76.364,76.4628,76.2921,76.4538,56138.0
2017-08-29 11:40:00,85.11,85.15,85.05,85.13,44713.0,76.4538,76.4897,76.3999,76.4718,44713.0
2017-08-29 11:50:00,85.12,85.13,85.03,85.06,25190.0,76.4628,76.4718,76.382,76.4089,25190.0
2017-08-29 12:00:00,85.05,85.06,84.99,85.01,32726.0,76.3999,76.4089,76.346,76.364,32726.0
2017-08-29 12:10:00,85.01,85.07,85.0,85.06,35569.0,76.364,76.4179,76.355,76.4089,35569.0
2017-08-29 12:20:00,85.05,85.09,85.03,85.06,17843.0,76.3999,76.4358,76.382,76.4089,17843.0
2017-08-29 12:30:00,85.05,85.11,85.05,85.11,47837.0,76.3999,76.4538,76.3999,76.4538,47837.0
2017-08-29 12:40:00,85.11,85.17,85.07,85.16,29284.0,76.4538,76.5077,76.4179,76.4987,29284.0
2017-08-29 12:50:00,85.16,85.17,85.13,85.16,32607.0,76.4987,76.5077,76.4718,76.4987,32607.0
2017-08-29 13:00:00,85.16,85.27,85.15,85.25,36682.0,76.4987,76.5975,76.4897,76.5796,36682.0
2017-08-29 13:10:00,85.24,85.27,85.19,85.27,28648.0,76.5706,76.5975,76.5257,76.5975,28648.0
2017-08-29 13:20:00,85.28,85.42,85.28,85.38,50075.0,76.6065,76.7323,76.6065,76.6964,50075.0
2017-08-29 13:30:00,85.37,85.39,85.31,85.33,18074.0,76.6874,76.7053,76.6335,76.6514,18074.0
2017-08-29 13:40:00,85.33,85.36,85.28,85.31,24050.0,76.6514,76.6784,76.6065,76.6335,24050.0
2017-08-29 13:50:00,85.31,85.36,85.25,85.34,33415.0,76.6335,76.6784,76.5796,76.6604,33415.0
2017-08-29 14:00:00,85.33,85.38,85.31,85.36,29937.0,76.6514,76.6964,76.6335,76.6784,29937.0
2017-08-29 14:10:00,85.38,85.44,85.34,85.43,23145.0,76.6964,76.7503,76.6604,76.7413,23145.0
2017-08-29 14:20:00,85.44,85.49,85.42,85.44,47825.0,76.7503,76.7952,76.7323,76.7503,47825.0
2017-08-29 14:30:00,85.44,85.49,85.43,85.47,35049.0,76.7503,76.7952,76.7413,76.7772,35049.0
2017-08-29 14:40:00,85.47,85.5,85.42,85.42,46907.0,76.7772,76.8042,76.7323,76.7323,46907.0
2017-08-29 14:50:00,85.43,85.45,85.36,85.41,33882.0,76.7413,76.7592,76.6784,76.7233,33882.0
2017-08-29 15:00:00,85.42,85.49,85.39,85.49,46493.0,76.7323,76.7952,76.7053,76.7952,46493.0
2017-08-29 15:10:00,85.5,85.51,85.47,85.48,57718.0,76.8042,76.8131,76.7772,76.7862,57718.0
2017-08-29 15:20:00,85.47,85.5,85.46,85.46,54383.0,76.7772,76.8042,76.7682,76.7682,54383.0
2017-08-29 15:30:00,85.46,85.5,85.39,85.41,55234.0,76.7682,76.8042,76.7053,76.7233,55234.0
2017-08-29 15:40:00,85.41,85.47,85.41,85.47,62382.0,76.7233,76.7772,76.7233,76.7772,62382.0
2017-08-29 15:50:00,85.46,85.46,85.39,85.41,136855.0,76.7682,76.7682,76.7053,76.7233,136855.0
2017-08-30 09:30:00,85.37,85.65,85.28,85.46,98282.0,76.6874,76.9389,76.6065,76.7682,98282.0
2017-08-30 09:40:00,85.49,85.61,85.48,85.53,52665.0,76.7952,76.903,76.7862,76.8311,52665.0
2017-08-30 09:50:00,85.54,85.65,85.48,85.54,36296.0,76.8401,76.9389,76.7862,76.8401,36296.0
2017-08-30 10:00:00,85.54,85.57,85.45,85.48,46986.0,76.8401,76.867,76.7592,76.7862,46986.0
2017-08-30 10:10:00,85.47,85.56,85.39,85.55,32915.0,76.7772,76.858,76.7053,76.8491,32915.0
2017-08-30 10:20:00,85.54,85.54,85.4,85.4,24778.0,76.8401,76.8401,76.7143,76.7143,24778.0
2017-08-30 10:30:00,85.41,85.42,85.27,85.27,41018.0,76.7233,76.7323,76.5975,76.5975,41018.0
2017-08-30 10:40:00,85.26,85.47,85.22,85.47,33278.0,76.5886,76.7772,76.5526,76.7772,33278.0
2017-08-30 10:50:00,85.47,85.47,85.38,85.43,33494.0,76.7772,76.7772,76.6964,76.7413,33494.0
2017-08-30 11:00:00,85.43,85.52,85.36,85.46,39217.0,76.7413,76.8221,76.6784,76.7682,39217.0
2017-08-30 11:10:00,85.45,85.48,85.33,85.37,131529.0,76.7592,76.7862,76.6514,76.6874,131529.0
2017-08-30 11:20:00,85.37,85.51,85.36,85.51,29106.0,76.6874,76.8131,76.6784,76.8131,29106.0
2017-08-30 11:30:00,85.5,85.5,85.39,85.43,17303.0,76.8042,76.8042,76.7053,76.7413,17303.0
2017-08-30 11:40:00,85.44,85.5,85.42,85.49,18467.0,76.7503,76.8042,76.7323,76.7952,18467.0
2017-08-30 11:50:00,85.49,85.5,85.45,85.47,18366.0,76.7952,76.8042,76.7592,76.7772,18366.0
2017-08-30 12:00:00,85.46,85.5,85.43,85.5,15902.0,76.7682,76.8042,76.7413,76.8042,15902.0
2017-08-30 12:10:00,85.49,85.5,85.43,85.5,14211.0,76.7952,76.8042,76.7413,76.8042,14211.0
2017-08-30 12:20:00,85.49,85.5,85.46,85.5,12755.0,76.7952,76.8042,76.7682,76.8042,12755.0
2017-08-30 12:30:00,85.49,85.53,85.49,85.53,11701.0,76.7952,76.8311,76.7952,76.8311,11701.0
2017-08-30 12:40:00,85.52,85.59,85.51,85.59,13944.0,76.8221,76.885,76.8131,76.885,13944.0
2017-08-30 12:50:00,85.58,85.67,85.57,85.67,53400.0,76.876,76.9569,76.867,76.9569,53400.0
2017-08-30 13:00:00,85.68,85.7,85.66,85.67,12177.0,76.9658,76.9838,76.9479,76.9569,12177.0
2017-08-30 13:10:00,85.67,85.74,85.67,85.71,41932.0,76.9569,77.0197,76.9569,76.9928,41932.0
2017-08-30 13:20:00,85.71,85.74,85.69,85.7,42464.0,76.9928,77.0197,76.9748,76.9838,42464.0
2017-08-30 13:30:00,85.71,85.72,85.59,85.62,50023.0,76.9928,77.0018,76.885,76.9119,50023.0
2017-08-30 13:40:00,85.63,85.63,85.58,85.59,33044.0,76.9209,76.9209,76.876,76.885,33044.0
2017-08-30 13:50:00,85.6,85.6,85.57,85.58,30631.0,76.894,76.894,76.867,76.876,30631.0
2017-08-30 14:00:00,85.58,85.61,85.56,85.59,27378.0,76.876,76.903,76.858,76.885,27378.0
2017-08-30 14:10:00,85.59,85.6,85.54,85.59,27398.0,76.885,76.894,76.8401,76.885,27398.0
2017-08-30 14:20:00,85.58,85.61,85.56,85.56,27411.0,76.876,76.903,76.858,76.858,27411.0
2017-08-30 14:30:00,85.56,85.6,85.52,85.6,22782.0,76.858,76.894,76.8221,76.894,22782.0
2017-08-30 14:40:00,85.59,85.6,85.5,85.57,26474.0,76.885,76.894,76.8042,76.867,26474.0
2017-08-30 14:50:00,85.58,85.62,85.57,85.62,29239.0,76.876,76.9119,76.867,76.9119,29239.0
2017-08-30 15:00:00,85.62,85.63,85.56,85.6,39320.0,76.9119,76.9209,76.858,76.894,39320.0
2017-08-30 15:10:00,85.6,85.6,85.51,85.55,39709.0,76.894,76.894,76.8131,76.8491,39709.0
2017-08-30 15:20:00,85.55,85.66,85.55,85.64,61443.0,76.8491,76.9479,76.8491,76.9299,61443.0
2017-08-30 15:30:00,85.63,85.73,85.63,85.69,58549.0,76.9209,77.0108,76.9209,76.9748,58549.0
2017-08-30 15:40:00,85.68,85.74,85.59,85.68,124015.0,76.9658,77.0197,76.885,76.9658,124015.0
2017-08-30 15:50:00,85.68,85.7,85.63,85.68,146053.0,76.9658,76.9838,76.9209,76.9658,146053.0
2017-08-31 09:30:00,86.0,86.04,85.88,85.93,102983.0,77.2533,77.2892,77.1455,77.1904,102983.0
2017-08-31 09:40:00,85.96,86.01,85.88,85.97,54350.0,77.2174,77.2623,77.1455,77.2263,54350.0
2017-08-31 09:50:00,85.96,85.98,85.78,85.82,60401.0,77.2174,77.2353,77.0557,77.0916,60401.0
2017-08-31 10:00:00,85.82,86.01,85.73,86.0,82189.0,77.0916,77.2623,77.0108,77.2533,82189.0
2017-08-31 10:10:00,86.0,86.01,85.97,85.99,137685.0,77.2533,77.2623,77.2263,77.2443,137685.0
2017-08-31 10:20:00,85.99,86.01,85.95,85.96,78483.0,77.2443,77.2623,77.2084,77.2174,78483.0
2017-08-31 10:30:00,85.95,85.97,85.7,85.76,123685.0,77.2084,77.2263,76.9838,77.0377,123685.0
2017-08-31 10:40:00,85.77,85.87,85.73,85.78,59603.0,77.0467,77.1365,77.0108,77.0557,59603.0
2017-08-31 10:50:00,85.79,85.9,85.79,85.87,80303.0,77.0647,77.1635,77.0647,77.1365,80303.0
2017-08-31 11:00:00,85.87,86.01,85.78,85.99,72765.0,77.1365,77.2623,77.0557,77.2443,72765.0
2017-08-31 11:10:00,86.0,86.01,85.97,86.01,58393.0,77.2533,77.2623,77.2263,77.2623,58393.0
2017-08-31 11:20:00,86.0,86.17,85.99,86.12,105492.0,77.2533,77.406,77.2443,77.3611,105492.0
2017-08-31 11:30:00,86.12,86.13,85.94,85.98,61023.0,77.3611,77.3701,77.1994,77.2353,61023.0
2017-08-31 11:40:00,85.99,86.09,85.99,86.09,37686.0,77.2443,77.3341,77.2443,77.3341,37686.0
2017-08-31 11:50:00,86.09,86.1,86.05,86.09,32471.0,77.3341,77.3431,77.2982,77.3341,32471.0
2017-08-31 12:00:00,86.09,86.12,86.07,86.09,25477.0,77.3341,77.3611,77.3162,77.3341,25477.0
2017-08-31 12:10:00,86.09,86.12,86.07,86.08,39323.0,77.3341,77.3611,77.3162,77.3252,39323.0
2017-08-31 12:20:00,86.07,86.11,86.05,86.08,16383.0,77.3162,77.3521,77.2982,77.3252,16383.0
2017-08-31 12:30:00,86.09,86.11,86.06,86.1,26474.0,77.3341,77.3521,77.3072,77.3431,26474.0
2017-08-31 12:40:00,86.1,86.1,86.05,86.05,22579.0,77.3431,77.3431,77.2982,77.2982,22579.0
2017-08-31 12:50:00,86.06,86.09,86.03,86.05,26136.0,77.3072,77.3341,77.2802,77.2982,26136.0
2017-08-31 13:00:00,86.06,86.06,85.95,85.99,25838.0,77.3072,77.3072,77.2084,77.2443,25838.0
2017-08-31 13:10:00,85.99,85.99,85.88,85.9,25806.0,77.2443,77.2443,77.1455,77.1635,25806.0
2017-08-31 13:20:00,85.9,85.97,85.89,85.95,23182.0,77.1635,77.2263,77.1545,77.2084,23182.0
2017-08-31 13:30:00,85.95,85.98,85.93,85.97,20890.0,77.2084,77.2353,77.1904,77.2263,20890.0
2017-08-31 13:40:00,85.97,86.01,85.97,85.99,27919.0,77.2263,77.2623,77.2263,77.2443,27919.0
2017-08-31 13:50:00,85.98,86.09,85.98,86.07,24293.0,77.2353,77.3341,77.2353,77.3162,24293.0
2017-08-31 14:00:00,86.07,86.1,86.02,86.06,41623.0,77.3162,77.3431,77.2713,77.3072,41623.0
2017-08-31 14:10:00,86.06,86.11,86.06,86.08,42023.0,77.3072,77.3521,77.3072,77.3252,42023.0
2017-08-31 14:20:00,86.07,86.13,86.03,86.09,53026.0,77.3162,77.3701,77.2802,77.3341,53026.0
2017-08-31 14:30:00,86.09,86.17,86.09,86.13,98840.0,77.3341,77.406,77.3341,77.3701,98840.0
2017-08-31 14:40:00,86.14,86.22,86.13,86.16,64695.0,77.3791,77.4509,77.3701,77.397,64695.0
2017-08-31 14:50:00,86.16,86.18,86.12,86.17,34529.0,77.397,77.415,77.3611,77.406,34529.0
2017-08-31 15:00:00,86.16,86.18,86.1,86.13,37309.0,77.397,77.415,77.3431,77.3701,37309.0
2017-08-31 15:10:00,86.14,86.21,86.08,86.19,54652.0,77.3791,77.4419,77.3252,77.424,54652.0
2017-08-31 15:20:00,86.19,86.21,86.19,86.2,123107.0,77.424,77.4419,77.424,77.433,123107.0
2017-08-31 15:30:00,86.2,86.25,86.16,86.23,100199.0,77.433,77.4779,77.397,77.4599,100199.0
2017-08-31 15:40:00,86.23,86.28,86.18,86.21,149341.0,77.4599,77.5048,77.415,77.4419,149341.0
2017-08-31 15:50:00,86.21,86.21,85.99,86.1,437609.0,77.4419,77.4419,77.2443,77.3431,437609.0
2017-09-01 09:30:00,86.31,86.54,86.05,86.28,173228.0,77.5318,77.7384,77.2982,77.5048,173228.0
2017-09-01 09:40:00,86.29,86.44,86.19,86.39,87274.0,77.5138,77.6485,77.424,77.6036,87274.0
2017-09-01 09:50:00,86.39,86.42,86.24,86.3,87277.0,77.6036,77.6306,77.4689,77.5228,87277.0
2017-09-01 10:00:00,86.32,86.39,86.29,86.31,117966.0,77.5408,77.6036,77.5138,77.5318,117966.0
2017-09-01 10:10:00,86.3,86.5,86.3,86.48,72143.0,77.5228,77.7024,77.5228,77.6845,72143.0
2017-09-01 10:20:00,86.48,86.49,86.34,86.34,74883.0,77.6845,77.6935,77.5587,77.5587,74883.0
2017-09-01 10:30:00,86.35,86.4,86.34,86.35,62190.0,77.5677,77.6126,77.5587,77.5677,62190.0
2017-09-01 10:40:00,86.35,86.41,86.35,86.36,48194.0,77.5677,77.6216,77.5677,77.5767,48194.0
2017-09-01 10:50:00,86.36,86.44,86.34,86.36,55712.0,77.5767,77.6485,77.5587,77.5767,55712.0
2017-09-01 11:00:00,86.35,86.39,86.33,86.39,27540.0,77.5677,77.6036,77.5497,77.6036,27540.0
2017-09-01 11:10:00,86.4,86.45,86.37,86.37,61329.0,77.6126,77.6575,77.5857,77.5857,61329.0
2017-09-01 11:20:00,86.38,86.44,86.32,86.32,31458.0,77.5946,77.6485,77.5408,77.5408,31458.0
2017-09-01 11:30:00,86.31,86.34,86.22,86.23,20584.0,77.5318,77.5587,77.4509,77.4599,20584.0
2017-09-01 11:40:00,86.23,86.26,86.21,86.24,25773.0,77.4599,77.4869,77.4419,77.4689,25773.0
2017-09-01 11:50:00,86.25,86.38,86.24,86.37,31449.0,77.4779,77.5946,77.4689,77.5857,31449.0
2017-09-01 12:00:00,86.38,86.39,86.24,86.25,43816.0,77.5946,77.6036,77.4689,77.4779,43816.0
2017-09-01 12:10:00,86.25,86.25,86.22,86.23,28080.0,77.4779,77.4779,77.4509,77.4599,28080.0
2017-09-01 12:20:00,86.23,86.25,86.22,86.25,19935.0,77.4599,77.4779,77.4509,77.4779,19935.0
2017-09-01 12:30:00,86.25,86.31,86.23,86.31,22536.0,77.4779,77.5318,77.4599,77.5318,22536.0
2017-09-01 12:40:00,86.31,86.35,86.3,86.34,26724.0,77.5318,77.5677,77.5228,77.5587,26724.0
2017-09-01 12:50:00,86.34,86.35,86.3,86.31,30830.0,77.5587,77.5677,77.5228,77.5318,30830.0
2017-09-01 13:00:00,86.32,86.34,86.29,86.31,14328.0,77.5408,77.5587,77.5138,77.5318,14328.0
2017-09-01 13:10:00,86.31,86.34,86.3,86.32,9947.0,77.5318,77.5587,77.5228,77.5408,9947.0
2017-09-01 13:20:00,86.32,86.34,86.27,86.3,22460.0,77.5408,77.5587,77.4958,77.5228,22460.0
2017-09-01 13:30:00,86.29,86.32,86.28,86.31,13490.0,77.5138,77.5408,77.5048,77.5318,13490.0
2017-09-01 13:40:00,86.31,86.36,86.3,86.36,35519.0,77.5318,77.5767,77.5228,77.5767,35519.0
2017-09-01 13:50:00,86.37,86.39,86.33,86.34,37593.0,77.5857,77.6036,77.5497,77.5587,37593.0
2017-09-01 14:00:00,86.34,86.36,86.31,86.31,26311.0,77.5587,77.5767,77.5318,77.5318,26311.0
2017-09-01 14:10:00,86.31,86.38,86.31,86.38,31884.0,77.5318,77.5946,77.5318,77.5946,31884.0
2017-09-01 14:20:00,86.38,86.43,86.37,86.4,26673.0,77.5946,77.6396,77.5857,77.6126,26673.0
2017-09-01 14:30:00,86.39,86.4,86.36,86.39,13951.0,77.6036,77.6126,77.5767,77.6036,13951.0
2017-09-01 14:40:00,86.4,86.41,86.38,86.41,17235.0,77.6126,77.6216,77.5946,77.6216,17235.0
2017-09-01 14:50:00,86.41,86.42,86.36,86.36,19108.0,77.6216,77.6306,77.5767,77.5767,19108.0
2017-09-01 15:00:00,86.36,86.4,86.34,86.36,33805.0,77.5767,77.6126,77.5587,77.5767,33805.0
2017-09-01 15:10:00,86.36,86.39,86.32,86.33,43187.0,77.5767,77.6036,77.5408,77.5497,43187.0
2017-09-01 15:20:00,86.34,86.36,86.32,86.34,59134.0,77.5587,77.5767,77.5408,77.5587,59134.0
2017-09-01 15:30:00,86.34,86.35,86.3,86.31,31032.0,77.5587,77.5677,77.5228,77.5318,31032.0
2017-09-01 15:40:00,86.31,86.35,86.28,86.31,99758.0,77.5318,77.5677,77.5048,77.5318,99758.0
2017-09-01 15:50:00,86.31,86.31,86.13,86.15,145096.0,77.5318,77.5318,77.3701,77.388,145096.0
2017-09-05 09:30:00,85.72,85.8,85.51,85.56,105481.0,77.0018,77.0736,76.8131,76.858,105481.0
2017-09-05 09:40:00,85.57,85.8,85.53,85.71,80425.0,76.867,77.0736,76.8311,76.9928,80425.0
2017-09-05 09:50:00,85.71,85.87,85.67,85.87,58260.0,76.9928,77.1365,76.9569,77.1365,58260.0
2017-09-05 10:00:00,85.87,85.91,85.77,85.85,78679.0,77.1365,77.1725,77.0467,77.1186,78679.0
2017-09-05 10:10:00,85.83,85.9,85.78,85.86,41271.0,77.1006,77.1635,77.0557,77.1275,41271.0
2017-09-05 10:20:00,85.86,85.86,85.66,85.69,40304.0,77.1275,77.1275,76.9479,76.9748,40304.0
2017-09-05 10:30:00,85.68,85.72,85.61,85.61,43111.0,76.9658,77.0018,76.903,76.903,43111.0
2017-09-05 10:40:00,85.6,85.6,85.29,85.4,74167.0,76.894,76.894,76.6155,76.7143,74167.0
2017-09-05 10:50:00,85.41,85.49,85.36,85.49,36969.0,76.7233,76.7952,76.6784,76.7952,36969.0
2017-09-05 11:00:00,85.5,85.58,85.42,85.58,47061.0,76.8042,76.876,76.7323,76.876,47061.0
2017-09-05 11:10:00,85.58,85.63,85.51,85.54,48074.0,76.876,76.9209,76.8131,76.8401,48074.0
2017-09-05 11:20:00,85.54,85.54,85.41,85.43,42058.0,76.8401,76.8401,76.7233,76.7413,42058.0
2017-09-05 11:30:00,85.42,85.52,85.41,85.49,50253.0,76.7323,76.8221,76.7233,76.7952,50253.0
2017-09-05 11:40:00,85.48,85.5,85.4,85.48,40737.0,76.7862,76.8042,76.7143,76.7862,40737.0
2017-09-05 11:50:00,85.48,85.5,85.4,85.5,33428.0,76.7862,76.8042,76.7143,76.8042,33428.0
2017-09-05 12:00:00,85.49,85.5,84.83,84.9,110993.0,76.7952,76.8042,76.2023,76.2652,110993.0
2017-09-05 12:10:00,84.91,85.12,84.9,85.08,55280.0,76.2742,76.4628,76.2652,76.4269,55280.0
2017-09-05 12:20:00,85.07,85.11,84.84,84.84,29863.0,76.4179,76.4538,76.2113,76.2113,29863.0
2017-09-05 12:30:00,84.84,84.88,84.7,84.8,59669.0,76.2113,76.2472,76.0855,76.1753,59669.0
2017-09-05 12:40:00,84.8,84.87,84.69,84.82,41523.0,76.1753,76.2382,76.0765,76.1933,41523.0
2017-09-05 12:50:00,84.83,84.93,84.82,84.9,42548.0,76.2023,76.2921,76.1933,76.2652,42548.0
2017-09-05 13:00:00,84.9,84.9,84.68,84.72,54748.0,76.2652,76.2652,76.0675,76.1035,54748.0
2017-09-05 13:10:00,84.71,84.94,84.7,84.94,50906.0,76.0945,76.3011,76.0855,76.3011,50906.0
2017-09-05 13:20:00,84.93,84.99,84.91,84.92,31736.0,76.2921,76.346,76.2742,76.2831,31736.0
2017-09-05 13:30:00,84.92,85.02,84.83,84.99,50657.0,76.2831,76.373,76.2023,76.346,50657.0
2017-09-05 13:40:00,84.99,85.04,84.93,84.93,28218.0,76.346,76.3909,76.2921,76.2921,28218.0
2017-09-05 13:50:00,84.94,85.08,84.94,85.06,57261.0,76.3011,76.4269,76.3011,76.4089,57261.0
2017-09-05 14:00:00,85.05,85.17,85.03,85.16,46208.0,76.3999,76.5077,76.382,76.4987,46208.0
2017-09-05 14:10:00,85.17,85.21,85.09,85.14,54216.0,76.5077,76.5436,76.4358,76.4808,54216.0
2017-09-05 14:20:00,85.13,85.34,85.13,85.28,58381.0,76.4718,76.6604,76.4718,76.6065,58381.0
2017-09-05 14:30:00,85.29,85.32,85.26,85.29,46614.0,76.6155,76.6425,76.5886,76.6155,46614.0
2017-09-05 14:40:00,85.29,85.34,85.2,85.22,57009.0,76.6155,76.6604,76.5347,76.5526,57009.0
2017-09-05 14:50:00,85.21,85.24,85.18,85.23,45094.0,76.5436,76.5706,76.5167,76.5616,45094.0
2017-09-05 15:00:00,85.23,85.28,85.1,85.17,53218.0,76.5616,76.6065,76.4448,76.5077,53218.0
2017-09-05 15:10:00,85.18,85.28,85.16,85.22,60350.0,76.5167,76.6065,76.4987,76.5526,60350.0
2017-09-05 15:20:00,85.2,85.25,85.16,85.24,56878.0,76.5347,76.5796,76.4987,76.5706,56878.0
2017-09-05 15:30:00,85.23,85.36,85.23,85.28,76095.0,76.5616,76.6784,76.5616,76.6065,76095.0
2017-09-05 15:40:00,85.28,85.35,85.24,85.34,133253.0,76.6065,76.6694,76.5706,76.6604,133253.0
2017-09-05 15:50:00,85.35,85.36,85.25,85.32,220104.0,76.6694,76.6784,76.5796,76.6425,220104.0
2017-09-06 09:30:00,85.57,85.77,85.41,85.76,90548.0,76.867,77.0467,76.7233,77.0377,90548.0
2017-09-06 09:40:00,85.77,85.84,85.52,85.54,79917.0,77.0467,77.1096,76.8221,76.8401,79917.0
2017-09-06 09:50:00,85.53,85.61,85.33,85.33,71215.0,76.8311,76.903,76.6514,76.6514,71215.0
2017-09-06 10:00:00,85.32,85.57,85.29,85.44,78463.0,76.6425,76.867,76.6155,76.7503,78463.0
2017-09-06 10:10:00,85.43,85.57,85.42,85.42,48015.0,76.7413,76.867,76.7323,76.7323,48015.0
2017-09-06 10:20:00,85.42,85.45,85.3,85.35,49482.0,76.7323,76.7592,76.6245,76.6694,49482.0
2017-09-06 10:30:00,85.34,85.4,85.27,85.31,53397.0,76.6604,76.7143,76.5975,76.6335,53397.0
2017-09-06 10:40:00,85.33,85.35,85.1,85.27,82085.0,76.6514,76.6694,76.4448,76.5975,82085.0
2017-09-06 10:50:00,85.26,85.3,85.13,85.19,55191.0,76.5886,76.6245,76.4718,76.5257,55191.0
2017-09-06 11:00:00,85.19,85.27,85.15,85.19,51106.0,76.5257,76.5975,76.4897,76.5257,51106.0
2017-09-06 11:10:00,85.18,85.22,85.1,85.2,64425.0,76.5167,76.5526,76.4448,76.5347,64425.0
2017-09-06 11:20:00,85.2,85.31,85.2,85.21,37871.0,76.5347,76.6335,76.5347,76.5436,37871.0
2017-09-06 11:30:00,85.2,85.27,85.17,85.23,43228.0,76.5347,76.5975,76.5077,76.5616,43228.0
2017-09-06 11:40:00,85.23,85.27,85.19,85.2,37314.0,76.5616,76.5975,76.5257,76.5347,37314.0
2017-09-06 11:50:00,85.19,85.25,85.14,85.2,47641.0,76.5257,76.5796,76.4808,76.5347,47641.0
2017-09-06 12:00:00,85.19,85.2,85.07,85.09,34006.0,76.5257,76.5347,76.4179,76.4358,34006.0
2017-09-06 12:10:00,85.1,85.16,85.07,85.14,40307.0,76.4448,76.4987,76.4179,76.4808,40307.0
2017-09-06 12:20:00,85.14,85.14,85.02,85.02,52374.0,76.4808,76.4808,76.373,76.373,52374.0
2017-09-06 12:30:00,85.02,85.09,85.0,85.08,37787.0,76.373,76.4358,76.355,76.4269,37787.0
2017-09-06 12:40:00,85.08,85.14,85.07,85.14,40507.0,76.4269,76.4808,76.4179,76.4808,40507.0
2017-09-06 12:50:00,85.13,85.25,85.12,85.24,41922.0,76.4718,76.5796,76.4628,76.5706,41922.0
2017-09-06 13:00:00,85.25,85.45,85.23,85.44,51132.0,76.5796,76.7592,76.5616,76.7503,51132.0
2017-09-06 13:10:00,85.44,85.49,85.37,85.41,44012.0,76.7503,76.7952,76.6874,76.7233,44012.0
2017-09-06 13:20:00,85.41,85.42,85.37,85.38,32334.0,76.7233,76.7323,76.6874,76.6964,32334.0
2017-09-06 13:30:00,85.38,85.44,85.38,85.43,25845.0,76.6964,76.7503,76.6964,76.7413,25845.0
2017-09-06 13:40:00,85.44,85.47,85.39,85.43,27967.0,76.7503,76.7772,76.7053,76.7413,27967.0
2017-09-06 13:50:00,85.43,85.47,85.39,85.42,24879.0,76.7413,76.7772,76.7053,76.7323,24879.0
2017-09-06 14:00:00,85.45,85.53,85.44,85.48,43402.0,76.7592,76.8311,76.7503,76.7862,43402.0
2017-09-06 14:10:00,85.48,85.55,85.46,85.51,38284.0,76.7862,76.8491,76.7682,76.8131,38284.0
2017-09-06 14:20:00,85.51,85.55,85.47,85.48,28800.0,76.8131,76.8491,76.7772,76.7862,28800.0
2017-09-06 14:30:00,85.48,85.52,85.46,85.48,23668.0,76.7862,76.8221,76.7682,76.7862,23668.0
2017-09-06 14:40:00,85.49,85.49,85.43,85.43,32805.0,76.7952,76.7952,76.7413,76.7413,32805.0
2017-09-06 14:50:00,85.44,85.46,85.38,85.44,37042.0,76.7503,76.7682,76.6964,76.7503,37042.0
2017-09-06 15:00:00,85.43,85.43,85.36,85.39,33864.0,76.7413,76.7413,76.6784,76.7053,33864.0
2017-09-06 15:10:00,85.39,85.43,85.38,85.39,34571.0,76.7053,76.7413,76.6964,76.7053,34571.0
2017-09-06 15:20:00,85.39,85.45,85.38,85.4,47240.0,76.7053,76.7592,76.6964,76.7143,47240.0
2017-09-06 15:30:00,85.4,85.41,85.32,85.34,57777.0,76.7143,76.7233,76.6425,76.6604,57777.0
2017-09-06 15:40:00,85.33,85.36,85.29,85.31,121314.0,76.6514,76.6784,76.6155,76.6335,121314.0
2017-09-06 15:50:00,85.31,85.32,85.2,85.25,160227.0,76.6335,76.6425,76.5347,76.5796,160227.0
2017-09-07 09:30:00,85.27,85.52,85.07,85.09,82825.0,76.5975,76.8221,76.4179,76.4358,82825.0
2017-09-07 09:40:00,85.09,85.13,84.95,85.04,84668.0,76.4358,76.4718,76.3101,76.3909,84668.0
2017-09-07 09:50:00,85.03,85.04,84.81,84.85,54408.0,76.382,76.3909,76.1843,76.2203,54408.0
2017-09-07 10:00:00,84.85,84.85,84.51,84.56,84256.0,76.2203,76.2203,75.9148,75.9598,84256.0
2017-09-07 10:10:00,84.56,84.56,84.3,84.33,63649.0,75.9598,75.9598,75.7262,75.7531,63649.0
2017-09-07 10:20:00,84.33,84.38,84.08,84.11,72275.0,75.7531,75.7981,75.5286,75.5555,72275.0
2017-09-07 10:30:00,84.1,84.22,84.08,84.14,49546.0,75.5465,75.6543,75.5286,75.5825,49546.0
2017-09-07 10:40:00,84.14,84.55,84.14,84.53,66938.0,75.5825,75.9508,75.5825,75.9328,66938.0
2017-09-07 10:50:00,84.53,84.61,84.5,84.53,48255.0,75.9328,76.0047,75.9059,75.9328,48255.0
2017-09-07 11:00:00,84.54,84.64,84.46,84.47,50934.0,75.9418,76.0316,75.8699,75.8789,50934.0
2017-09-07 11:10:00,84.45,84.52,84.26,84.26,58099.0,75.8609,75.9238,75.6903,75.6903,58099.0
2017-09-07 11:20:00,84.25,84.3,84.1,84.1,75185.0,75.6813,75.7262,75.5465,75.5465,75185.0
2017-09-07 11:30:00,84.09,84.24,84.09,84.23,58342.0,75.5376,75.6723,75.5376,75.6633,58342.0
2017-09-07 11:40:00,84.23,84.26,84.13,84.16,48911.0,75.6633,75.6903,75.5735,75.6004,48911.0
2017-09-07 11:50:00,84.16,84.26,84.11,84.21,87877.0,75.6004,75.6903,75.5555,75.6454,87877.0
2017-09-07 12:00:00,84.2,84.3,84.17,84.26,39708.0,75.6364,75.7262,75.6094,75.6903,39708.0
2017-09-07 12:10:00,84.27,84.32,84.22,84.27,49866.0,75.6992,75.7442,75.6543,75.6992,49866.0
2017-09-07 12:20:00,84.26,84.31,84.17,84.27,45309.0,75.6903,75.7352,75.6094,75.6992,45309.0
2017-09-07 12:30:00,84.28,84.38,84.22,84.3,47551.0,75.7082,75.7981,75.6543,75.7262,47551.0
2017-09-07 12:40:00,84.31,84.37,84.22,84.37,46581.0,75.7352,75.7891,75.6543,75.7891,46581.0
2017-09-07 12:50:00,84.37,84.48,84.34,84.43,70283.0,75.7891,75.8879,75.7621,75.843,70283.0
2017-09-07 13:00:00,84.42,84.45,84.39,84.44,34939.0,75.834,75.8609,75.807,75.852,34939.0
2017-09-07 13:10:00,84.43,84.5,84.43,84.48,68129.0,75.843,75.9059,75.843,75.8879,68129.0
2017-09-07 13:20:00,84.48,84.49,84.44,84.47,60083.0,75.8879,75.8969,75.852,75.8789,60083.0
2017-09-07 13:30:00,84.48,84.55,84.47,84.55,37467.0,75.8879,75.9508,75.8789,75.9508,37467.0
2017-09-07 13:40:00,84.54,84.59,84.53,84.54,36936.0,75.9418,75.9867,75.9328,75.9418,36936.0
2017-09-07 13:50:00,84.53,84.56,84.5,84.56,28393.0,75.9328,75.9598,75.9059,75.9598,28393.0
2017-09-07 14:00:00,84.56,84.57,84.48,84.53,46359.0,75.9598,75.9687,75.8879,75.9328,46359.0
2017-09-07 14:10:00,84.54,84.55,84.48,84.52,37323.0,75.9418,75.9508,75.8879,75.9238,37323.0
2017-09-07 14:20:00,84.52,84.52,84.45,84.46,31641.0,75.9238,75.9238,75.8609,75.8699,31641.0
2017-09-07 14:30:00,84.47,84.47,84.4,84.42,48601.0,75.8789,75.8789,75.816,75.834,48601.0
2017-09-07 14:40:00,84.42,84.45,84.39,84.43,31955.0,75.834,75.8609,75.807,75.843,31955.0
2017-09-07 14:50:00,84.43,84.46,84.39,84.45,39949.0,75.843,75.8699,75.807,75.8609,39949.0
2017-09-07 15:00:00,84.46,84.46,84.33,84.34,57651.0,75.8699,75.8699,75.7531,75.7621,57651.0
2017-09-07 15:10:00,84.34,84.39,84.31,84.33,43114.0,75.7621,75.807,75.7352,75.7531,43114.0
2017-09-07 15:20:00,84.33,84.38,84.29,84.3,41107.0,75.7531,75.7981,75.7172,75.7262,41107.0
2017-09-07 15:30:00,84.31,84.36,84.3,84.35,75348.0,75.7352,75.7801,75.7262,75.7711,75348.0
2017-09-07 15:40:00,84.36,84.49,84.32,84.47,132964.0,75.7801,75.8969,75.7442,75.8789,132964.0
2017-09-07 15:50:00,84.47,84.48,84.35,84.42,170673.0,75.8789,75.8879,75.7711,75.834,170673.0
2017-09-08 09:30:00,84.18,84.67,84.02,84.62,114477.0,75.6184,76.0586,75.4747,76.0137,114477.0
2017-09-08 09:40:00,84.6,84.62,84.41,84.46,78877.0,75.9957,76.0137,75.825,75.8699,78877.0
2017-09-08 09:50:00,84.47,84.57,84.44,84.53,62718.0,75.8789,75.9687,75.852,75.9328,62718.0
2017-09-08 10:00:00,84.53,84.8,84.53,84.67,56413.0,75.9328,76.1753,75.9328,76.0586,56413.0
2017-09-08 10:10:00,84.67,84.72,84.61,84.64,97635.0,76.0586,76.1035,76.0047,76.0316,97635.0
2017-09-08 10:20:00,84.64,84.8,84.61,84.76,50250.0,76.0316,76.1753,76.0047,76.1394,50250.0
2017-09-08 10:30:00,84.74,84.87,84.68,84.82,61421.0,76.1214,76.2382,76.0675,76.1933,61421.0
2017-09-08 10:40:00,84.82,84.96,84.78,84.91,74605.0,76.1933,76.3191,76.1574,76.2742,74605.0
2017-09-08 10:50:00,84.91,84.92,84.79,84.89,52953.0,76.2742,76.2831,76.1664,76.2562,52953.0
2017-09-08 11:00:00,84.9,85.01,84.9,84.99,66066.0,76.2652,76.364,76.2652,76.346,66066.0
2017-09-08 11:10:00,84.99,84.99,84.7,84.73,67357.0,76.346,76.346,76.0855,76.1125,67357.0
2017-09-08 11:20:00,84.74,84.81,84.7,84.74,54064.0,76.1214,76.1843,76.0855,76.1214,54064.0
2017-09-08 11:30:00,84.74,84.83,84.72,84.83,74364.0,76.1214,76.2023,76.1035,76.2023,74364.0
2017-09-08 11:40:00,84.83,84.92,84.82,84.92,40807.0,76.2023,76.2831,76.1933,76.2831,40807.0
2017-09-08 11:50:00,84.92,84.93,84.83,84.84,59143.0,76.2831,76.2921,76.2023,76.2113,59143.0
2017-09-08 12:00:00,84.83,84.91,84.74,84.87,98915.0,76.2023,76.2742,76.1214,76.2382,98915.0
2017-09-08 12:10:00,84.87,84.9,84.81,84.87,53614.0,76.2382,76.2652,76.1843,76.2382,53614.0
2017-09-08 12:20:00,84.87,84.92,84.84,84.9,36515.0,76.2382,76.2831,76.2113,76.2652,36515.0
2017-09-08 12:30:00,84.9,84.91,84.84,84.91,45024.0,76.2652,76.2742,76.2113,76.2742,45024.0
2017-09-08 12:40:00,84.92,84.94,84.89,84.89,30623.0,76.2831,76.3011,76.2562,76.2562,30623.0
2017-09-08 12:50:00,84.9,84.9,84.85,84.87,53277.0,76.2652,76.2652,76.2203,76.2382,53277.0
2017-09-08 13:00:00,84.86,84.87,84.79,84.81,38338.0,76.2292,76.2382,76.1664,76.1843,38338.0
2017-09-08 13:10:00,84.82,84.83,84.74,84.79,51433.0,76.1933,76.2023,76.1214,76.1664,51433.0
2017-09-08 13:20:00,84.79,84.79,84.67,84.67,88434.0,76.1664,76.1664,76.0586,76.0586,88434.0
2017-09-08 13:30:00,84.67,84.68,84.63,84.67,48183.0,76.0586,76.0675,76.0226,76.0586,48183.0
2017-09-08 13:40:00,84.66,84.69,84.62,84.69,41697.0,76.0496,76.0765,76.0137,76.0765,41697.0
2017-09-08 13:50:00,84.69,84.69,84.63,84.67,34442.0,76.0765,76.0765,76.0226,76.0586,34442.0
2017-09-08 14:00:00,84.67,84.69,84.64,84.64,66208.0,76.0586,76.0765,76.0316,76.0316,66208.0
2017-09-08 14:10:00,84.64,84.69,84.6,84.61,82068.0,76.0316,76.0765,75.9957,76.0047,82068.0
2017-09-08 14:20:00,84.62,84.64,84.58,84.6,68337.0,76.0137,76.0316,75.9777,75.9957,68337.0
2017-09-08 14:30:00,84.61,84.65,84.52,84.56,84754.0,76.0047,76.0406,75.9238,75.9598,84754.0
2017-09-08 14:40:00,84.56,84.59,84.49,84.49,40103.0,75.9598,75.9867,75.8969,75.8969,40103.0
2017-09-08 14:50:00,84.5,84.52,84.46,84.47,43804.0,75.9059,75.9238,75.8699,75.8789,43804.0
2017-09-08 15:00:00,84.48,84.51,84.43,84.45,58144.0,75.8879,75.9148,75.843,75.8609,58144.0
2017-09-08 15:10:00,84.45,84.46,84.33,84.33,54876.0,75.8609,75.8699,75.7531,75.7531,54876.0
2017-09-08 15:20:00,84.34,84.38,84.27,84.28,60697.0,75.7621,75.7981,75.6992,75.7082,60697.0
2017-09-08 15:30:00,84.29,84.29,84.2,84.23,67155.0,75.7172,75.7172,75.6364,75.6633,67155.0
2017-09-08 15:40:00,84.22,84.34,84.21,84.33,176666.0,75.6543,75.7621,75.6454,75.7531,176666.0
2017-09-08 15:50:00,84.32,84.35,84.23,84.25,324746.0,75.7442,75.7711,75.6633,75.6813,324746.0
2017-09-11 09:30:00,84.97,85.42,84.97,85.31,137031.0,76.3281,76.7323,76.3281,76.6335,137031.0
2017-09-11 09:40:00,85.32,85.35,85.15,85.27,91145.0,76.6425,76.6694,76.4897,76.5975,91145.0
2017-09-11 09:50:00,85.27,85.44,85.27,85.35,75927.0,76.5975,76.7503,76.5975,76.6694,75927.0
2017-09-11 10:00:00,85.37,85.62,85.35,85.58,62879.0,76.6874,76.9119,76.6694,76.876,62879.0
2017-09-11 10:10:00,85.59,85.64,85.52,85.59,111456.0,76.885,76.9299,76.8221,76.885,111456.0
2017-09-11 10:20:00,85.58,85.62,85.5,85.62,92817.0,76.876,76.9119,76.8042,76.9119,92817.0
2017-09-11 10:30:00,85.61,85.84,85.61,85.65,85542.0,76.903,77.1096,76.903,76.9389,85542.0
2017-09-11 10:40:00,85.65,85.79,85.61,85.78,37244.0,76.9389,77.0647,76.903,77.0557,37244.0
2017-09-11 10:50:00,85.79,85.79,85.65,85.74,58196.0,77.0647,77.0647,76.9389,77.0197,58196.0
2017-09-11 11:00:00,85.74,85.78,85.68,85.78,45397.0,77.0197,77.0557,76.9658,77.0557,45397.0
2017-09-11 11:10:00,85.78,85.97,85.77,85.97,57366.0,77.0557,77.2263,77.0467,77.2263,57366.0
2017-09-11 11:20:00,85.96,85.99,85.91,85.91,46738.0,77.2174,77.2443,77.1725,77.1725,46738.0
2017-09-11 11:30:00,85.91,85.98,85.87,85.88,43618.0,77.1725,77.2353,77.1365,77.1455,43618.0
2017-09-11 11:40:00,85.88,85.95,85.86,85.9,54207.0,77.1455,77.2084,77.1275,77.1635,54207.0
2017-09-11 11:50:00,85.88,85.96,85.87,85.96,44035.0,77.1455,77.2174,77.1365,77.2174,44035.0
2017-09-11 12:00:00,85.96,85.97,85.91,85.95,36832.0,77.2174,77.2263,77.1725,77.2084,36832.0
2017-09-11 12:10:00,85.95,85.98,85.89,85.94,65551.0,77.2084,77.2353,77.1545,77.1994,65551.0
2017-09-11 12:20:00,85.94,86.12,85.92,86.09,60116.0,77.1994,77.3611,77.1814,77.3341,60116.0
2017-09-11 12:30:00,86.1,86.1,85.9,85.91,93989.0,77.3431,77.3431,77.1635,77.1725,93989.0
2017-09-11 12:40:00,85.91,86.0,85.9,85.92,43087.0,77.1725,77.2533,77.1635,77.1814,43087.0
2017-09-11 12:50:00,85.92,85.94,85.85,85.89,27459.0,77.1814,77.1994,77.1186,77.1545,27459.0
2017-09-11 13:00:00,85.89,85.93,85.88,85.92,39706.0,77.1545,77.1904,77.1455,77.1814,39706.0
2017-09-11 13:10:00,85.93,85.97,85.92,85.95,38359.0,77.1904,77.2263,77.1814,77.2084,38359.0
2017-09-11 13:20:00,85.95,85.99,85.95,85.96,30948.0,77.2084,77.2443,77.2084,77.2174,30948.0
2017-09-11 13:30:00,85.95,85.96,85.81,85.83,35747.0,77.2084,77.2174,77.0826,77.1006,35747.0
2017-09-11 13:40:00,85.83,85.84,85.81,85.82,34173.0,77.1006,77.1096,77.0826,77.0916,34173.0
2017-09-11 13:50:00,85.82,85.84,85.78,85.83,46598.0,77.0916,77.1096,77.0557,77.1006,46598.0
2017-09-11 14:00:00,85.83,85.84,85.75,85.83,34605.0,77.1006,77.1096,77.0287,77.1006,34605.0
2017-09-11 14:10:00,85.84,85.84,85.78,85.79,39368.0,77.1096,77.1096,77.0557,77.0647,39368.0
2017-09-11 14:20:00,85.78,85.84,85.75,85.83,58753.0,77.0557,77.1096,77.0287,77.1006,58753.0
2017-09-11 14:30:00,85.82,85.93,85.8,85.82,56074.0,77.0916,77.1904,77.0736,77.0916,56074.0
2017-09-11 14:40:00,85.82,85.83,85.75,85.81,27091.0,77.0916,77.1006,77.0287,77.0826,27091.0
2017-09-11 14:50:00,85.81,85.81,85.72,85.76,36085.0,77.0826,77.0826,77.0018,77.0377,36085.0
2017-09-11 15:00:00,85.76,85.78,85.65,85.65,51463.0,77.0377,77.0557,76.9389,76.9389,51463.0
2017-09-11 15:10:00,85.65,85.72,85.63,85.71,49587.0,76.9389,77.0018,76.9209,76.9928,49587.0
2017-09-11 15:20:00,85.7,85.74,85.62,85.66,72724.0,76.9838,77.0197,76.9119,76.9479,72724.0
2017-09-11 15:30:00,85.65,85.74,85.62,85.73,80529.0,76.9389,77.0197,76.9119,77.0108,80529.0
2017-09-11 15:40:00,85.73,85.82,85.73,85.79,125436.0,77.0108,77.0916,77.0108,77.0647,125436.0
2017-09-11 15:50:00,85.79,85.79,85.64,85.7,335973.0,77.0647,77.0647,76.9299,76.9838,335973.0
2017-09-12 09:30:00,85.97,86.6,85.81,86.42,134617.0,77.2263,77.7923,77.0826,77.6306,134617.0
2017-09-12 09:40:00,86.41,86.49,86.24,86.3,79835.0,77.6216,77.6935,77.4689,77.5228,79835.0
2017-09-12 09:50:00,86.29,86.49,86.27,86.49,61746.0,77.5138,77.6935,77.4958,77.6935,61746.0
2017-09-12 10:00:00,86.48,86.52,86.31,86.34,78835.0,77.6845,77.7204,77.5318,77.5587,78835.0
2017-09-12 10:10:00,86.35,86.42,86.21,86.31,44602.0,77.5677,77.6306,77.4419,77.5318,44602.0
2017-09-12 10:20:00,86.33,86.39,86.28,86.29,57033.0,77.5497,77.6036,77.5048,77.5138,57033.0
2017-09-12 10:30:00,86.29,86.35,86.22,86.25,55483.0,77.5138,77.5677,77.4509,77.4779,55483.0
2017-09-12 10:40:00,86.25,86.29,86.11,86.19,57938.0,77.4779,77.5138,77.3521,77.424,57938.0
2017-09-12 10:50:00,86.19,86.3,86.19,86.27,50709.0,77.424,77.5228,77.424,77.4958,50709.0
2017-09-12 11:00:00,86.25,86.28,86.17,86.23,49226.0,77.4779,77.5048,77.406,77.4599,49226.0
2017-09-12 11:10:00,86.23,86.29,86.18,86.19,35978.0,77.4599,77.5138,77.415,77.424,35978.0
2017-09-12 11:20:00,86.19,86.28,86.19,86.21,32293.0,77.424,77.5048,77.424,77.4419,32293.0
2017-09-12 11:30:00,86.21,86.28,86.21,86.25,47329.0,77.4419,77.5048,77.4419,77.4779,47329.0
2017-09-12 11:40:00,86.24,86.46,86.24,86.45,50612.0,77.4689,77.6665,77.4689,77.6575,50612.0
2017-09-12 11:50:00,86.44,86.51,86.44,86.46,38859.0,77.6485,77.7114,77.6485,77.6665,38859.0
2017-09-12 12:00:00,86.47,86.51,86.46,86.48,34479.0,77.6755,77.7114,77.6665,77.6845,34479.0
2017-09-12 12:10:00,86.49,86.53,86.47,86.51,46738.0,77.6935,77.7294,77.6755,77.7114,46738.0
2017-09-12 12:20:00,86.52,86.53,86.46,86.46,71569.0,77.7204,77.7294,77.6665,77.6665,71569.0
2017-09-12 12:30:00,86.46,86.51,86.42,86.45,50907.0,77.6665,77.7114,77.6306,77.6575,50907.0
2017-09-12 12:40:00,86.45,86.5,86.44,86.49,39164.0,77.6575,77.7024,77.6485,77.6935,39164.0
2017-09-12 12:50:00,86.49,86.51,86.43,86.48,52035.0,77.6935,77.7114,77.6396,77.6845,52035.0
2017-09-12 13:00:00,86.48,86.53,86.46,86.49,47680.0,77.6845,77.7294,77.6665,77.6935,47680.0
2017-09-12 13:10:00,86.49,86.51,86.44,86.45,35628.0,77.6935,77.7114,77.6485,77.6575,35628.0
2017-09-12 13:20:00,86.46,86.49,86.42,86.45,37945.0,77.6665,77.6935,77.6306,77.6575,37945.0
2017-09-12 13:30:00,86.45,86.49,86.41,86.49,27607.0,77.6575,77.6935,77.6216,77.6935,27607.0
2017-09-12 13:40:00,86.48,86.49,86.42,86.45,31674.0,77.6845,77.6935,77.6306,77.6575,31674.0
2017-09-12 13:50:00,86.46,86.48,86.44,86.44,37152.0,77.6665,77.6845,77.6485,77.6485,37152.0
2017-09-12 14:00:00,86.43,86.44,86.37,86.37,32085.0,77.6396,77.6485,77.5857,77.5857,32085.0
2017-09-12 14:10:00,86.37,86.43,86.33,86.4,51893.0,77.5857,77.6396,77.5497,77.6126,51893.0
2017-09-12 14:20:00,86.4,86.41,86.37,86.41,33791.0,77.6126,77.6216,77.5857,77.6216,33791.0
2017-09-12 14:30:00,86.42,86.5,86.41,86.48,27407.0,77.6306,77.7024,77.6216,77.6845,27407.0
2017-09-12 14:40:00,86.47,86.56,86.47,86.54,47111.0,77.6755,77.7563,77.6755,77.7384,47111.0
2017-09-12 14:50:00,86.54,86.56,86.52,86.55,39548.0,77.7384,77.7563,77.7204,77.7474,39548.0
2017-09-12 15:00:00,86.55,86.57,86.47,86.53,55953.0,77.7474,77.7653,77.6755,77.7294,55953.0
2017-09-12 15:10:00,86.53,86.56,86.5,86.5,40910.0,77.7294,77.7563,77.7024,77.7024,40910.0
2017-09-12 15:20:00,86.49,86.49,86.43,86.44,53328.0,77.6935,77.6935,77.6396,77.6485,53328.0
2017-09-12 15:30:00,86.44,86.51,86.4,86.49,81353.0,77.6485,77.7114,77.6126,77.6935,81353.0
2017-09-12 15:40:00,86.48,86.56,86.45,86.53,162337.0,77.6845,77.7563,77.6575,77.7294,162337.0
2017-09-12 15:50:00,86.54,86.56,86.5,86.53,335893.0,77.7384,77.7563,77.7024,77.7294,335893.0
2017-09-13 09:30:00,86.42,86.73,86.41,86.7,70412.0,77.6306,77.9091,77.6216,77.8821,70412.0
2017-09-13 09:40:00,86.69,86.69,86.42,86.62,51510.0,77.8731,77.8731,77.6306,77.8102,51510.0
2017-09-13 09:50:00,86.63,86.74,86.53,86.7,76010.0,77.8192,77.918,77.7294,77.8821,76010.0
2017-09-13 10:00:00,86.7,86.76,86.58,86.71,61426.0,77.8821,77.936,77.7743,77.8911,61426.0
2017-09-13 10:10:00,86.71,86.77,86.67,86.74,62698.0,77.8911,77.945,77.8552,77.918,62698.0
2017-09-13 10:20:00,86.75,86.75,86.61,86.65,82645.0,77.927,77.927,77.8013,77.8372,82645.0
2017-09-13 10:30:00,86.64,86.74,86.63,86.74,51234.0,77.8282,77.918,77.8192,77.918,51234.0
2017-09-13 10:40:00,86.73,86.75,86.65,86.66,40836.0,77.9091,77.927,77.8372,77.8462,40836.0
2017-09-13 10:50:00,86.67,86.73,86.65,86.72,30529.0,77.8552,77.9091,77.8372,77.9001,30529.0
2017-09-13 11:00:00,86.72,86.74,86.69,86.73,34558.0,77.9001,77.918,77.8731,77.9091,34558.0
2017-09-13 11:10:00,86.73,86.73,86.64,86.65,32788.0,77.9091,77.9091,77.8282,77.8372,32788.0
2017-09-13 11:20:00,86.65,86.68,86.61,86.62,29896.0,77.8372,77.8641,77.8013,77.8102,29896.0
2017-09-13 11:30:00,86.62,86.63,86.58,86.6,24645.0,77.8102,77.8192,77.7743,77.7923,24645.0
2017-09-13 11:40:00,86.59,86.67,86.58,86.66,26416.0,77.7833,77.8552,77.7743,77.8462,26416.0
2017-09-13 11:50:00,86.66,86.68,86.62,86.66,28027.0,77.8462,77.8641,77.8102,77.8462,28027.0
2017-09-13 12:00:00,86.65,86.66,86.6,86.63,20303.0,77.8372,77.8462,77.7923,77.8192,20303.0
2017-09-13 12:10:00,86.62,86.63,86.56,86.56,19179.0,77.8102,77.8192,77.7563,77.7563,19179.0
2017-09-13 12:20:00,86.56,86.6,86.56,86.59,19851.0,77.7563,77.7923,77.7563,77.7833,19851.0
2017-09-13 12:30:00,86.59,86.61,86.55,86.59,17746.0,77.7833,77.8013,77.7474,77.7833,17746.0
2017-09-13 12:40:00,86.58,86.6,86.56,86.57,18911.0,77.7743,77.7923,77.7563,77.7653,18911.0
2017-09-13 12:50:00,86.58,86.62,86.54,86.6,28505.0,77.7743,77.8102,77.7384,77.7923,28505.0
2017-09-13 13:00:00,86.61,86.61,86.48,86.55,37452.0,77.8013,77.8013,77.6845,77.7474,37452.0
2017-09-13 13:10:00,86.55,86.56,86.49,86.51,20385.0,77.7474,77.7563,77.6935,77.7114,20385.0
2017-09-13 13:20:00,86.5,86.51,86.43,86.43,23810.0,77.7024,77.7114,77.6396,77.6396,23810.0
2017-09-13 13:30:00,86.42,86.45,86.41,86.43,37105.0,77.6306,77.6575,77.6216,77.6396,37105.0
2017-09-13 13:40:00,86.43,86.43,86.39,86.41,19886.0,77.6396,77.6396,77.6036,77.6216,19886.0
2017-09-13 13:50:00,86.41,86.45,86.4,86.44,19280.0,77.6216,77.6575,77.6126,77.6485,19280.0
2017-09-13 14:00:00,86.44,86.45,86.41,86.43,34105.0,77.6485,77.6575,77.6216,77.6396,34105.0
2017-09-13 14:10:00,86.43,86.47,86.41,86.44,36276.0,77.6396,77.6755,77.6216,77.6485,36276.0
2017-09-13 14:20:00,86.45,86.5,86.42,86.47,41946.0,77.6575,77.7024,77.6306,77.6755,41946.0
2017-09-13 14:30:00,86.46,86.51,86.43,86.5,25481.0,77.6665,77.7114,77.6396,77.7024,25481.0
2017-09-13 14:40:00,86.5,86.54,86.5,86.52,22598.0,77.7024,77.7384,77.7024,77.7204,22598.0
2017-09-13 14:50:00,86.53,86.59,86.53,86.56,33089.0,77.7294,77.7833,77.7294,77.7563,33089.0
2017-09-13 15:00:00,86.55,86.58,86.53,86.56,22574.0,77.7474,77.7743,77.7294,77.7563,22574.0
2017-09-13 15:10:00,86.55,86.59,86.55,86.55,29848.0,77.7474,77.7833,77.7474,77.7474,29848.0
2017-09-13 15:20:00,86.56,86.59,86.54,86.56,35122.0,77.7563,77.7833,77.7384,77.7563,35122.0
2017-09-13 15:30:00,86.56,86.6,86.55,86.58,63131.0,77.7563,77.7923,77.7474,77.7743,63131.0
2017-09-13 15:40:00,86.58,86.6,86.54,86.59,121315.0,77.7743,77.7923,77.7384,77.7833,121315.0
2017-09-13 15:50:00,86.59,86.64,86.54,86.63,184031.0,77.7833,77.8282,77.7384,77.8192,184031.0
2017-09-14 09:30:00,86.54,86.8,86.49,86.68,84955.0,77.7384,77.9719,77.6935,77.8641,84955.0
2017-09-14 09:40:00,86.67,86.76,86.62,86.7,83977.0,77.8552,77.936,77.8102,77.8821,83977.0
2017-09-14 09:50:00,86.71,86.75,86.67,86.69,53728.0,77.8911,77.927,77.8552,77.8731,53728.0
2017-09-14 10:00:00,86.7,86.75,86.64,86.68,45345.0,77.8821,77.927,77.8282,77.8641,45345.0
2017-09-14 10:10:00,86.69,86.74,86.67,86.7,40345.0,77.8731,77.918,77.8552,77.8821,40345.0
2017-09-14 10:20:00,86.71,86.77,86.71,86.77,50347.0,77.8911,77.945,77.8911,77.945,50347.0
2017-09-14 10:30:00,86.76,86.76,86.72,86.74,28177.0,77.936,77.936,77.9001,77.918,28177.0
2017-09-14 10:40:00,86.74,86.75,86.7,86.7,24362.0,77.918,77.927,77.8821,77.8821,24362.0
2017-09-14 10:50:00,86.7,86.72,86.64,86.68,30758.0,77.8821,77.9001,77.8282,77.8641,30758.0
2017-09-14 11:00:00,86.68,86.69,86.65,86.67,24922.0,77.8641,77.8731,77.8372,77.8552,24922.0
2017-09-14 11:10:00,86.67,86.73,86.65,86.67,44508.0,77.8552,77.9091,77.8372,77.8552,44508.0
2017-09-14 11:20:00,86.67,86.67,86.6,86.61,31867.0,77.8552,77.8552,77.7923,77.8013,31867.0
2017-09-14 11:30:00,86.61,86.62,86.52,86.53,36468.0,77.8013,77.8102,77.7204,77.7294,36468.0
2017-09-14 11:40:00,86.54,86.58,86.49,86.49,31757.0,77.7384,77.7743,77.6935,77.6935,31757.0
2017-09-14 11:50:00,86.49,86.5,86.45,86.46,49914.0,77.6935,77.7024,77.6575,77.6665,49914.0
2017-09-14 12:00:00,86.46,86.48,86.43,86.47,38454.0,77.6665,77.6845,77.6396,77.6755,38454.0
2017-09-14 12:10:00,86.47,86.48,86.44,86.44,40877.0,77.6755,77.6845,77.6485,77.6485,40877.0
2017-09-14 12:20:00,86.44,86.48,86.4,86.4,30218.0,77.6485,77.6845,77.6126,77.6126,30218.0
2017-09-14 12:30:00,86.39,86.4,86.32,86.32,24237.0,77.6036,77.6126,77.5408,77.5408,24237.0
2017-09-14 12:40:00,86.33,86.38,86.32,86.38,40610.0,77.5497,77.5946,77.5408,77.5946,40610.0
2017-09-14 12:50:00,86.37,86.46,86.37,86.45,34723.0,77.5857,77.6665,77.5857,77.6575,34723.0
2017-09-14 13:00:00,86.45,86.45,86.42,86.42,17793.0,77.6575,77.6575,77.6306,77.6306,17793.0
2017-09-14 13:10:00,86.42,86.42,86.38,86.4,19716.0,77.6306,77.6306,77.5946,77.6126,19716.0
2017-09-14 13:20:00,86.4,86.41,86.37,86.41,24066.0,77.6126,77.6216,77.5857,77.6216,24066.0
2017-09-14 13:30:00,86.41,86.41,86.33,86.35,16831.0,77.6216,77.6216,77.5497,77.5677,16831.0
2017-09-14 13:40:00,86.35,86.37,86.31,86.33,20018.0,77.5677,77.5857,77.5318,77.5497,20018.0
2017-09-14 13:50:00,86.33,86.34,86.21,86.21,42837.0,77.5497,77.5587,77.4419,77.4419,42837.0
2017-09-14 14:00:00,86.22,86.27,86.21,86.26,23651.0,77.4509,77.4958,77.4419,77.4869,23651.0
2017-09-14 14:10:00,86.26,86.3,86.24,86.3,30188.0,77.4869,77.5228,77.4689,77.5228,30188.0
2017-09-14 14:20:00,86.3,86.31,86.27,86.27,35316.0,77.5228,77.5318,77.4958,77.4958,35316.0
2017-09-14 14:30:00,86.26,86.28,86.24,86.24,22712.0,77.4869,77.5048,77.4689,77.4689,22712.0
2017-09-14 14:40:00,86.24,86.25,86.21,86.23,31320.0,77.4689,77.4779,77.4419,77.4599,31320.0
2017-09-14 14:50:00,86.23,86.24,86.16,86.18,26545.0,77.4599,77.4689,77.397,77.415,26545.0
2017-09-14 15:00:00,86.18,86.23,86.16,86.21,38700.0,77.415,77.4599,77.397,77.4419,38700.0
2017-09-14 15:10:00,86.2,86.24,86.19,86.24,48719.0,77.433,77.4689,77.424,77.4689,48719.0
2017-09-14 15:20:00,86.24,86.27,86.2,86.22,62519.0,77.4689,77.4958,77.433,77.4509,62519.0
2017-09-14 15:30:00,86.21,86.26,86.21,86.26,60803.0,77.4419,77.4869,77.4419,77.4869,60803.0
2017-09-14 15:40:00,86.26,86.26,86.16,86.21,108910.0,77.4869,77.4869,77.397,77.4419,108910.0
2017-09-14 15:50:00,86.21,86.27,86.17,86.21,256801.0,77.4419,77.4958,77.406,77.4419,256801.0
2017-09-15 09:30:00,86.52,86.79,86.07,86.77,1384959.0,77.7204,77.9629,77.3162,77.945,1384959.0
2017-09-15 09:40:00,86.79,86.8,86.66,86.67,95198.0,77.9629,77.9719,77.8462,77.8552,95198.0
2017-09-15 09:50:00,86.67,86.76,86.62,86.66,68826.0,77.8552,77.936,77.8102,77.8462,68826.0
2017-09-15 10:00:00,86.64,86.69,86.5,86.55,57717.0,77.8282,77.8731,77.7024,77.7474,57717.0
2017-09-15 10:10:00,86.55,86.7,86.5,86.67,47389.0,77.7474,77.8821,77.7024,77.8552,47389.0
2017-09-15 10:20:00,86.66,86.69,86.54,86.6,34178.0,77.8462,77.8731,77.7384,77.7923,34178.0
2017-09-15 10:30:00,86.6,86.69,86.59,86.63,45028.0,77.7923,77.8731,77.7833,77.8192,45028.0
2017-09-15 10:40:00,86.64,86.72,86.62,86.72,46338.0,77.8282,77.9001,77.8102,77.9001,46338.0
2017-09-15 10:50:00,86.73,86.75,86.68,86.73,48856.0,77.9091,77.927,77.8641,77.9091,48856.0
2017-09-15 11:00:00,86.73,86.76,86.69,86.75,48398.0,77.9091,77.936,77.8731,77.927,48398.0
2017-09-15 11:10:00,86.74,86.74,86.58,86.6,26644.0,77.918,77.918,77.7743,77.7923,26644.0
2017-09-15 11:20:00,86.61,86.72,86.61,86.69,23092.0,77.8013,77.9001,77.8013,77.8731,23092.0
2017-09-15 11:30:00,86.7,86.75,86.7,86.7,27035.0,77.8821,77.927,77.8821,77.8821,27035.0
2017-09-15 11:40:00,86.7,86.72,86.66,86.69,32345.0,77.8821,77.9001,77.8462,77.8731,32345.0
2017-09-15 11:50:00,86.7,86.78,86.69,86.77,42314.0,77.8821,77.954,77.8731,77.945,42314.0
2017-09-15 12:00:00,86.76,86.77,86.72,86.76,32907.0,77.936,77.945,77.9001,77.936,32907.0
2017-09-15 12:10:00,86.76,86.79,86.72,86.74,35976.0,77.936,77.9629,77.9001,77.918,35976.0
2017-09-15 12:20:00,86.74,86.79,86.74,86.79,29227.0,77.918,77.9629,77.918,77.9629,29227.0
2017-09-15 12:30:00,86.78,86.84,86.73,86.73,56317.0,77.954,78.0079,77.9091,77.9091,56317.0
2017-09-15 12:40:00,86.72,86.8,86.72,86.78,25466.0,77.9001,77.9719,77.9001,77.954,25466.0
2017-09-15 12:50:00,86.79,86.8,86.77,86.78,21897.0,77.9629,77.9719,77.945,77.954,21897.0
2017-09-15 13:00:00,86.79,86.81,86.77,86.8,36901.0,77.9629,77.9809,77.945,77.9719,36901.0
2017-09-15 13:10:00,86.8,86.8,86.75,86.77,46321.0,77.9719,77.9719,77.927,77.945,46321.0
2017-09-15 13:20:00,86.77,86.79,86.75,86.77,43396.0,77.945,77.9629,77.927,77.945,43396.0
2017-09-15 13:30:00,86.78,86.8,86.76,86.79,30935.0,77.954,77.9719,77.936,77.9629,30935.0
2017-09-15 13:40:00,86.79,86.81,86.76,86.79,37634.0,77.9629,77.9809,77.936,77.9629,37634.0
2017-09-15 13:50:00,86.79,86.84,86.78,86.82,87785.0,77.9629,78.0079,77.954,77.9899,87785.0
2017-09-15 14:00:00,86.83,86.85,86.82,86.83,42418.0,77.9989,78.0168,77.9899,77.9989,42418.0
2017-09-15 14:10:00,86.83,86.86,86.8,86.8,52869.0,77.9989,78.0258,77.9719,77.9719,52869.0
2017-09-15 14:20:00,86.8,86.84,86.79,86.81,32503.0,77.9719,78.0079,77.9629,77.9809,32503.0
2017-09-15 14:30:00,86.81,86.85,86.81,86.83,39292.0,77.9809,78.0168,77.9809,77.9989,39292.0
2017-09-15 14:40:00,86.83,86.85,86.81,86.81,40433.0,77.9989,78.0168,77.9809,77.9809,40433.0
2017-09-15 14:50:00,86.81,86.84,86.75,86.79,46130.0,77.9809,78.0079,77.927,77.9629,46130.0
2017-09-15 15:00:00,86.79,86.8,86.73,86.76,47362.0,77.9629,77.9719,77.9091,77.936,47362.0
2017-09-15 15:10:00,86.76,86.77,86.72,86.73,41619.0,77.936,77.945,77.9001,77.9091,41619.0
2017-09-15 15:20:00,86.73,86.78,86.73,86.78,49182.0,77.9091,77.954,77.9091,77.954,49182.0
2017-09-15 15:30:00,86.79,86.83,86.78,86.81,100732.0,77.9629,77.9989,77.954,77.9809,100732.0
2017-09-15 15:40:00,86.81,86.85,86.76,86.84,206425.0,77.9809,78.0168,77.936,78.0079,206425.0
2017-09-15 15:50:00,86.84,86.98,86.81,86.97,397433.0,78.0079,78.1336,77.9809,78.1246,397433.0
2017-09-18 09:30:00,87.08,87.23,86.95,86.98,216453.0,78.2235,78.3582,78.1067,78.1336,216453.0
2017-09-18 09:40:00,86.99,87.33,86.95,87.24,150391.0,78.1426,78.448,78.1067,78.3672,150391.0
2017-09-18 09:50:00,87.25,87.41,87.17,87.2,130374.0,78.3762,78.5199,78.3043,78.3313,130374.0
2017-09-18 10:00:00,87.2,87.3,87.19,87.24,53278.0,78.3313,78.4211,78.3223,78.3672,53278.0
2017-09-18 10:10:00,87.23,87.35,87.22,87.3,62587.0,78.3582,78.466,78.3492,78.4211,62587.0
2017-09-18 10:20:00,87.3,87.32,87.24,87.3,43829.0,78.4211,78.439,78.3672,78.4211,43829.0
2017-09-18 10:30:00,87.3,87.31,87.24,87.27,49961.0,78.4211,78.4301,78.3672,78.3941,49961.0
2017-09-18 10:40:00,87.27,87.33,87.16,87.21,198880.0,78.3941,78.448,78.2953,78.3402,198880.0
2017-09-18 10:50:00,87.22,87.33,87.22,87.28,66115.0,78.3492,78.448,78.3492,78.4031,66115.0
2017-09-18 11:00:00,87.29,87.35,87.28,87.35,52786.0,78.4121,78.466,78.4031,78.466,52786.0
2017-09-18 11:10:00,87.34,87.39,87.3,87.38,40190.0,78.457,78.5019,78.4211,78.4929,40190.0
2017-09-18 11:20:00,87.38,87.53,87.32,87.51,77406.0,78.4929,78.6277,78.439,78.6097,77406.0
2017-09-18 11:30:00,87.53,87.54,87.42,87.42,75828.0,78.6277,78.6367,78.5289,78.5289,75828.0
2017-09-18 11:40:00,87.42,87.46,87.39,87.42,57967.0,78.5289,78.5648,78.5019,78.5289,57967.0
2017-09-18 11:50:00,87.43,87.46,87.42,87.45,49271.0,78.5379,78.5648,78.5289,78.5558,49271.0
2017-09-18 12:00:00,87.45,87.59,87.44,87.5,79952.0,78.5558,78.6816,78.5468,78.6007,79952.0
2017-09-18 12:10:00,87.5,87.51,87.45,87.49,35375.0,78.6007,78.6097,78.5558,78.5918,35375.0
2017-09-18 12:20:00,87.5,87.51,87.47,87.48,56612.0,78.6007,78.6097,78.5738,78.5828,56612.0
2017-09-18 12:30:00,87.48,87.53,87.47,87.53,35631.0,78.5828,78.6277,78.5738,78.6277,35631.0
2017-09-18 12:40:00,87.53,87.56,87.47,87.48,39234.0,78.6277,78.6546,78.5738,78.5828,39234.0
2017-09-18 12:50:00,87.48,87.54,87.48,87.5,26045.0,78.5828,78.6367,78.5828,78.6007,26045.0
2017-09-18 13:00:00,87.5,87.52,87.47,87.51,30763.0,78.6007,78.6187,78.5738,78.6097,30763.0
2017-09-18 13:10:00,87.51,87.51,87.47,87.5,36773.0,78.6097,78.6097,78.5738,78.6007,36773.0
2017-09-18 13:20:00,87.5,87.52,87.47,87.49,74307.0,78.6007,78.6187,78.5738,78.5918,74307.0
2017-09-18 13:30:00,87.5,87.5,87.44,87.47,55178.0,78.6007,78.6007,78.5468,78.5738,55178.0
2017-09-18 13:40:00,87.48,87.5,87.48,87.48,36780.0,78.5828,78.6007,78.5828,78.5828,36780.0
2017-09-18 13:50:00,87.48,87.61,87.47,87.61,34444.0,78.5828,78.6996,78.5738,78.6996,34444.0
2017-09-18 14:00:00,87.61,87.72,87.58,87.71,57543.0,78.6996,78.7984,78.6726,78.7894,57543.0
2017-09-18 14:10:00,87.72,87.78,87.65,87.7,49478.0,78.7984,78.8523,78.7355,78.7804,49478.0
2017-09-18 14:20:00,87.69,87.82,87.68,87.8,36203.0,78.7714,78.8882,78.7624,78.8702,36203.0
2017-09-18 14:30:00,87.8,87.84,87.7,87.72,37759.0,78.8702,78.9062,78.7804,78.7984,37759.0
2017-09-18 14:40:00,87.73,87.74,87.69,87.7,48307.0,78.8073,78.8163,78.7714,78.7804,48307.0
2017-09-18 14:50:00,87.7,87.75,87.69,87.74,30830.0,78.7804,78.8253,78.7714,78.8163,30830.0
2017-09-18 15:00:00,87.74,87.8,87.74,87.77,48055.0,78.8163,78.8702,78.8163,78.8433,48055.0
2017-09-18 15:10:00,87.76,87.8,87.76,87.78,25314.0,78.8343,78.8702,78.8343,78.8523,25314.0
2017-09-18 15:20:00,87.78,87.86,87.75,87.85,62585.0,78.8523,78.9241,78.8253,78.9151,62585.0
2017-09-18 15:30:00,87.85,87.86,87.79,87.8,53110.0,78.9151,78.9241,78.8612,78.8702,53110.0
2017-09-18 15:40:00,87.8,87.84,87.79,87.81,61749.0,78.8702,78.9062,78.8612,78.8792,61749.0
2017-09-18 15:50:00,87.82,87.86,87.76,87.86,147698.0,78.8882,78.9241,78.8343,78.9241,147698.0
2017-09-19 09:30:00,87.97,88.13,87.88,88.13,117184.0,79.0229,79.1667,78.9421,79.1667,117184.0
2017-09-19 09:40:00,88.13,88.31,88.02,88.31,93194.0,79.1667,79.3284,79.0679,79.3284,93194.0
2017-09-19 09:50:00,88.31,88.44,88.2,88.43,65228.0,79.3284,79.4451,79.2295,79.4362,65228.0
2017-09-19 10:00:00,88.43,88.53,88.42,88.5,68878.0,79.4362,79.526,79.4272,79.499,68878.0
2017-09-19 10:10:00,88.5,88.63,88.49,88.59,57446.0,79.499,79.6158,79.49,79.5799,57446.0
2017-09-19 10:20:00,88.6,88.63,88.52,88.56,69243.0,79.5889,79.6158,79.517,79.5529,69243.0
2017-09-19 10:30:00,88.56,88.69,88.55,88.68,60422.0,79.5529,79.6697,79.5439,79.6607,60422.0
2017-09-19 10:40:00,88.67,88.7,88.58,88.67,51540.0,79.6517,79.6787,79.5709,79.6517,51540.0
2017-09-19 10:50:00,88.67,88.74,88.6,88.62,47756.0,79.6517,79.7146,79.5889,79.6068,47756.0
2017-09-19 11:00:00,88.62,88.63,88.53,88.59,47482.0,79.6068,79.6158,79.526,79.5799,47482.0
2017-09-19 11:10:00,88.59,88.71,88.59,88.7,56718.0,79.5799,79.6877,79.5799,79.6787,56718.0
2017-09-19 11:20:00,88.7,88.83,88.69,88.8,39137.0,79.6787,79.7955,79.6697,79.7685,39137.0
2017-09-19 11:30:00,88.8,88.85,88.75,88.84,53812.0,79.7685,79.8134,79.7236,79.8045,53812.0
2017-09-19 11:40:00,88.84,88.87,88.79,88.86,42392.0,79.8045,79.8314,79.7595,79.8224,42392.0
2017-09-19 11:50:00,88.86,88.89,88.83,88.89,35772.0,79.8224,79.8494,79.7955,79.8494,35772.0
2017-09-19 12:00:00,88.89,88.93,88.87,88.88,32236.0,79.8494,79.8853,79.8314,79.8404,32236.0
2017-09-19 12:10:00,88.87,88.89,88.85,88.86,21144.0,79.8314,79.8494,79.8134,79.8224,21144.0
2017-09-19 12:20:00,88.86,89.05,88.86,89.04,104729.0,79.8224,79.9931,79.8224,79.9841,104729.0
2017-09-19 12:30:00,89.05,89.07,88.98,89.0,35720.0,79.9931,80.0111,79.9302,79.9482,35720.0
2017-09-19 12:40:00,88.99,89.09,88.99,89.08,26038.0,79.9392,80.029,79.9392,80.02,26038.0
2017-09-19 12:50:00,89.09,89.14,89.04,89.12,37746.0,80.029,80.0739,79.9841,80.056,37746.0
2017-09-19 13:00:00,89.11,89.12,89.0,89.03,24172.0,80.047,80.056,79.9482,79.9751,24172.0
2017-09-19 13:10:00,89.03,89.03,88.94,88.97,25328.0,79.9751,79.9751,79.8943,79.9212,25328.0
2017-09-19 13:20:00,88.96,89.05,88.96,89.03,30387.0,79.9122,79.9931,79.9122,79.9751,30387.0
2017-09-19 13:30:00,89.02,89.12,89.02,89.12,38898.0,79.9661,80.056,79.9661,80.056,38898.0
2017-09-19 13:40:00,89.12,89.16,89.1,89.16,37987.0,80.056,80.0919,80.038,80.0919,37987.0
2017-09-19 13:50:00,89.16,89.19,89.14,89.16,39916.0,80.0919,80.1189,80.0739,80.0919,39916.0
2017-09-19 14:00:00,89.16,89.22,89.14,89.15,47396.0,80.0919,80.1458,80.0739,80.0829,47396.0
2017-09-19 14:10:00,89.14,89.23,89.14,89.22,32960.0,80.0739,80.1548,80.0739,80.1458,32960.0
2017-09-19 14:20:00,89.22,89.23,89.14,89.15,44682.0,80.1458,80.1548,80.0739,80.0829,44682.0
2017-09-19 14:30:00,89.14,89.19,89.14,89.14,38339.0,80.0739,80.1189,80.0739,80.0739,38339.0
2017-09-19 14:40:00,89.14,89.15,89.11,89.12,38342.0,80.0739,80.0829,80.047,80.056,38342.0
2017-09-19 14:50:00,89.13,89.13,89.03,89.05,65145.0,80.065,80.065,79.9751,79.9931,65145.0
2017-09-19 15:00:00,89.05,89.1,89.03,89.06,44817.0,79.9931,80.038,79.9751,80.0021,44817.0
2017-09-19 15:10:00,89.07,89.14,89.06,89.14,44715.0,80.0111,80.0739,80.0021,80.0739,44715.0
2017-09-19 15:20:00,89.13,89.14,89.08,89.12,102752.0,80.065,80.0739,80.02,80.056,102752.0
2017-09-19 15:30:00,89.12,89.17,89.1,89.17,81594.0,80.056,80.1009,80.038,80.1009,81594.0
2017-09-19 15:40:00,89.17,89.19,89.08,89.09,100074.0,80.1009,80.1189,80.02,80.029,100074.0
2017-09-19 15:50:00,89.1,89.12,88.99,89.03,285337.0,80.038,80.056,79.9392,79.9751,285337.0
2017-09-20 09:30:00,89.25,89.38,89.01,89.03,92562.0,80.1728,80.2895,79.9572,79.9751,92562.0
2017-09-20 09:40:00,89.01,89.06,88.8,88.82,84057.0,79.9572,80.0021,79.7685,79.7865,84057.0
2017-09-20 09:50:00,88.81,88.86,88.72,88.75,65521.0,79.7775,79.8224,79.6967,79.7236,65521.0
2017-09-20 10:00:00,88.76,88.76,88.6,88.63,61836.0,79.7326,79.7326,79.5889,79.6158,61836.0
2017-09-20 10:10:00,88.64,88.7,88.61,88.64,46507.0,79.6248,79.6787,79.5978,79.6248,46507.0
2017-09-20 10:20:00,88.63,88.77,88.58,88.68,44524.0,79.6158,79.7416,79.5709,79.6607,44524.0
2017-09-20 10:30:00,88.68,88.78,88.67,88.74,37728.0,79.6607,79.7506,79.6517,79.7146,37728.0
2017-09-20 10:40:00,88.74,88.79,88.72,88.79,33815.0,79.7146,79.7595,79.6967,79.7595,33815.0
2017-09-20 10:50:00,88.79,88.99,88.79,88.99,28541.0,79.7595,79.9392,79.7595,79.9392,28541.0
2017-09-20 11:00:00,89.0,89.11,88.99,89.08,42591.0,79.9482,80.047,79.9392,80.02,42591.0
2017-09-20 11:10:00,89.09,89.14,89.03,89.04,34079.0,80.029,80.0739,79.9751,79.9841,34079.0
2017-09-20 11:20:00,89.04,89.09,89.04,89.07,42054.0,79.9841,80.029,79.9841,80.0111,42054.0
2017-09-20 11:30:00,89.07,89.09,89.04,89.07,61074.0,80.0111,80.029,79.9841,80.0111,61074.0
2017-09-20 11:40:00,89.08,89.2,89.07,89.19,31689.0,80.02,80.1278,80.0111,80.1189,31689.0
2017-09-20 11:50:00,89.19,89.22,89.16,89.18,49294.0,80.1189,80.1458,80.0919,80.1099,49294.0
2017-09-20 12:00:00,89.17,89.18,89.0,89.01,37642.0,80.1009,80.1099,79.9482,79.9572,37642.0
2017-09-20 12:10:00,89.02,89.03,88.95,88.96,32674.0,79.9661,79.9751,79.9033,79.9122,32674.0
2017-09-20 12:20:00,88.96,89.05,88.83,88.87,78330.0,79.9122,79.9931,79.7955,79.8314,78330.0
2017-09-20 12:30:00,88.88,88.91,88.83,88.85,20507.0,79.8404,79.8673,79.7955,79.8134,20507.0
2017-09-20 12:40:00,88.85,88.85,88.79,88.84,26971.0,79.8134,79.8134,79.7595,79.8045,26971.0
2017-09-20 12:50:00,88.84,88.84,88.79,88.8,54396.0,79.8045,79.8045,79.7595,79.7685,54396.0
2017-09-20 13:00:00,88.79,88.82,88.76,88.76,39968.0,79.7595,79.7865,79.7326,79.7326,39968.0
2017-09-20 13:10:00,88.76,88.78,88.67,88.67,45159.0,79.7326,79.7506,79.6517,79.6517,45159.0
2017-09-20 13:20:00,88.67,88.67,88.48,88.67,208305.0,79.6517,79.6517,79.4811,79.6517,208305.0
2017-09-20 13:30:00,88.66,88.71,88.57,88.66,34410.0,79.6428,79.6877,79.5619,79.6428,34410.0
2017-09-20 13:40:00,88.65,88.7,88.57,88.61,71747.0,79.6338,79.6787,79.5619,79.5978,71747.0
2017-09-20 13:50:00,88.62,88.62,88.49,88.51,107339.0,79.6068,79.6068,79.49,79.508,107339.0
2017-09-20 14:00:00,88.52,88.74,88.51,88.67,204633.0,79.517,79.7146,79.508,79.6517,204633.0
2017-09-20 14:10:00,88.69,88.76,88.64,88.74,143408.0,79.6697,79.7326,79.6248,79.7146,143408.0
2017-09-20 14:20:00,88.74,88.74,88.55,88.63,72765.0,79.7146,79.7146,79.5439,79.6158,72765.0
2017-09-20 14:30:00,88.65,88.66,88.55,88.63,169881.0,79.6338,79.6428,79.5439,79.6158,169881.0
2017-09-20 14:40:00,88.64,88.73,88.58,88.68,116336.0,79.6248,79.7056,79.5709,79.6607,116336.0
2017-09-20 14:50:00,88.68,88.72,88.61,88.68,100783.0,79.6607,79.6967,79.5978,79.6607,100783.0
2017-09-20 15:00:00,88.68,88.71,88.58,88.59,55584.0,79.6607,79.6877,79.5709,79.5799,55584.0
2017-09-20 15:10:00,88.59,88.64,88.48,88.51,80683.0,79.5799,79.6248,79.4811,79.508,80683.0
2017-09-20 15:20:00,88.5,88.57,88.44,88.45,75551.0,79.499,79.5619,79.4451,79.4541,75551.0
2017-09-20 15:30:00,88.45,88.47,88.35,88.38,211600.0,79.4541,79.4721,79.3643,79.3912,211600.0
2017-09-20 15:40:00,88.38,88.39,88.27,88.31,218401.0,79.3912,79.4002,79.2924,79.3284,218401.0
2017-09-20 15:50:00,88.32,88.44,88.31,88.43,318159.0,79.3373,79.4451,79.3284,79.4362,318159.0
2017-09-21 09:30:00,88.45,88.8,88.45,88.74,130079.0,79.4541,79.7685,79.4541,79.7146,130079.0
2017-09-21 09:40:00,88.75,88.75,88.28,88.4,92599.0,79.7236,79.7236,79.3014,79.4092,92599.0
2017-09-21 09:50:00,88.41,88.47,88.28,88.3,61134.0,79.4182,79.4721,79.3014,79.3194,61134.0
2017-09-21 10:00:00,88.31,88.36,88.15,88.33,62777.0,79.3284,79.3733,79.1846,79.3463,62777.0
2017-09-21 10:10:00,88.32,88.35,88.23,88.25,43865.0,79.3373,79.3643,79.2565,79.2745,43865.0
2017-09-21 10:20:00,88.26,88.32,88.2,88.32,41886.0,79.2834,79.3373,79.2295,79.3373,41886.0
2017-09-21 10:30:00,88.32,88.37,88.27,88.29,48116.0,79.3373,79.3823,79.2924,79.3104,48116.0
2017-09-21 10:40:00,88.29,88.31,88.24,88.29,47587.0,79.3104,79.3284,79.2655,79.3104,47587.0
2017-09-21 10:50:00,88.29,88.31,88.2,88.23,46346.0,79.3104,79.3284,79.2295,79.2565,46346.0
2017-09-21 11:00:00,88.23,88.28,88.2,88.25,91021.0,79.2565,79.3014,79.2295,79.2745,91021.0
2017-09-21 11:10:00,88.26,88.31,88.21,88.27,65540.0,79.2834,79.3284,79.2385,79.2924,65540.0
2017-09-21 11:20:00,88.27,88.28,88.19,88.24,55162.0,79.2924,79.3014,79.2206,79.2655,55162.0
2017-09-21 11:30:00,88.25,88.25,88.2,88.25,40514.0,79.2745,79.2745,79.2295,79.2745,40514.0
2017-09-21 11:40:00,88.25,88.3,88.22,88.26,54116.0,79.2745,79.3194,79.2475,79.2834,54116.0
2017-09-21 11:50:00,88.26,88.27,88.18,88.2,41417.0,79.2834,79.2924,79.2116,79.2295,41417.0
2017-09-21 12:00:00,88.2,88.24,88.18,88.22,23834.0,79.2295,79.2655,79.2116,79.2475,23834.0
2017-09-21 12:10:00,88.22,88.25,88.06,88.09,44616.0,79.2475,79.2745,79.1038,79.1307,44616.0
2017-09-21 12:20:00,88.1,88.19,88.09,88.1,58716.0,79.1397,79.2206,79.1307,79.1397,58716.0
2017-09-21 12:30:00,88.1,88.17,88.1,88.13,35628.0,79.1397,79.2026,79.1397,79.1667,35628.0
2017-09-21 12:40:00,88.13,88.14,88.04,88.09,26779.0,79.1667,79.1756,79.0858,79.1307,26779.0
2017-09-21 12:50:00,88.09,88.19,88.07,88.18,28767.0,79.1307,79.2206,79.1128,79.2116,28767.0
2017-09-21 13:00:00,88.2,88.23,88.11,88.14,108098.0,79.2295,79.2565,79.1487,79.1756,108098.0
2017-09-21 13:10:00,88.15,88.25,88.13,88.25,38008.0,79.1846,79.2745,79.1667,79.2745,38008.0
2017-09-21 13:20:00,88.24,88.28,88.2,88.2,38566.0,79.2655,79.3014,79.2295,79.2295,38566.0
2017-09-21 13:30:00,88.21,88.22,88.17,88.17,27032.0,79.2385,79.2475,79.2026,79.2026,27032.0
2017-09-21 13:40:00,88.17,88.19,88.13,88.16,39151.0,79.2026,79.2206,79.1667,79.1936,39151.0
2017-09-21 13:50:00,88.16,88.23,88.16,88.22,73979.0,79.1936,79.2565,79.1936,79.2475,73979.0
2017-09-21 14:00:00,88.22,88.33,88.2,88.32,94938.0,79.2475,79.3463,79.2295,79.3373,94938.0
2017-09-21 14:10:00,88.31,88.33,88.25,88.29,61538.0,79.3284,79.3463,79.2745,79.3104,61538.0
2017-09-21 14:20:00,88.3,88.39,88.27,88.38,55427.0,79.3194,79.4002,79.2924,79.3912,55427.0
2017-09-21 14:30:00,88.38,88.43,88.36,88.41,26659.0,79.3912,79.4362,79.3733,79.4182,26659.0
2017-09-21 14:40:00,88.42,88.47,88.37,88.41,48367.0,79.4272,79.4721,79.3823,79.4182,48367.0
2017-09-21 14:50:00,88.41,88.53,88.41,88.52,44788.0,79.4182,79.526,79.4182,79.517,44788.0
2017-09-21 15:00:00,88.53,88.57,88.5,88.56,39632.0,79.526,79.5619,79.499,79.5529,39632.0
2017-09-21 15:10:00,88.57,88.6,88.5,88.54,36411.0,79.5619,79.5889,79.499,79.535,36411.0
2017-09-21 15:20:00,88.53,88.59,88.51,88.56,80744.0,79.526,79.5799,79.508,79.5529,80744.0
2017-09-21 15:30:00,88.55,88.58,88.54,88.57,66574.0,79.5439,79.5709,79.535,79.5619,66574.0
2017-09-21 15:40:00,88.56,88.56,88.46,88.47,83853.0,79.5529,79.5529,79.4631,79.4721,83853.0
2017-09-21 15:50:00,88.47,88.49,88.4,88.44,172443.0,79.4721,79.49,79.4092,79.4451,172443.0
2017-09-22 09:30:00,88.3,88.71,88.3,88.48,118572.0,79.3194,79.6877,79.3194,79.4811,118572.0
2017-09-22 09:40:00,88.44,88.49,88.24,88.41,55114.0,79.4451,79.49,79.2655,79.4182,55114.0
2017-09-22 09:50:00,88.41,88.54,88.4,88.54,54094.0,79.4182,79.535,79.4092,79.535,54094.0
2017-09-22 10:00:00,88.54,88.6,88.5,88.55,35772.0,79.535,79.5889,79.499,79.5439,35772.0
2017-09-22 10:10:00,88.57,88.57,88.5,88.51,49657.0,79.5619,79.5619,79.499,79.508,49657.0
2017-09-22 10:20:00,88.52,88.56,88.33,88.35,80406.0,79.517,79.5529,79.3463,79.3643,80406.0
2017-09-22 10:30:00,88.36,88.47,88.28,88.45,38623.0,79.3733,79.4721,79.3014,79.4541,38623.0
2017-09-22 10:40:00,88.45,88.47,88.34,88.37,27657.0,79.4541,79.4721,79.3553,79.3823,27657.0
2017-09-22 10:50:00,88.36,88.38,88.1,88.23,63805.0,79.3733,79.3912,79.1397,79.2565,63805.0
2017-09-22 11:00:00,88.23,88.37,88.23,88.34,25424.0,79.2565,79.3823,79.2565,79.3553,25424.0
2017-09-22 11:10:00,88.35,88.36,88.23,88.25,32781.0,79.3643,79.3733,79.2565,79.2745,32781.0
2017-09-22 11:20:00,88.25,88.25,88.13,88.14,39178.0,79.2745,79.2745,79.1667,79.1756,39178.0
2017-09-22 11:30:00,88.13,88.2,88.13,88.2,58225.0,79.1667,79.2295,79.1667,79.2295,58225.0
2017-09-22 11:40:00,88.19,88.26,88.18,88.25,27930.0,79.2206,79.2834,79.2116,79.2745,27930.0
2017-09-22 11:50:00,88.25,88.37,88.25,88.36,25824.0,79.2745,79.3823,79.2745,79.3733,25824.0
2017-09-22 12:00:00,88.37,88.38,88.34,88.36,22552.0,79.3823,79.3912,79.3553,79.3733,22552.0
2017-09-22 12:10:00,88.35,88.38,88.31,88.33,24785.0,79.3643,79.3912,79.3284,79.3463,24785.0
2017-09-22 12:20:00,88.31,88.32,88.24,88.28,23127.0,79.3284,79.3373,79.2655,79.3014,23127.0
2017-09-22 12:30:00,88.28,88.32,88.24,88.24,40854.0,79.3014,79.3373,79.2655,79.2655,40854.0
2017-09-22 12:40:00,88.23,88.34,88.23,88.3,30665.0,79.2565,79.3553,79.2565,79.3194,30665.0
2017-09-22 12:50:00,88.3,88.31,88.26,88.28,46119.0,79.3194,79.3284,79.2834,79.3014,46119.0
2017-09-22 13:00:00,88.29,88.34,88.27,88.29,40822.0,79.3104,79.3553,79.2924,79.3104,40822.0
2017-09-22 13:10:00,88.29,88.36,88.28,88.34,26479.0,79.3104,79.3733,79.3014,79.3553,26479.0
2017-09-22 13:20:00,88.34,88.41,88.33,88.38,34804.0,79.3553,79.4182,79.3463,79.3912,34804.0
2017-09-22 13:30:00,88.38,88.4,88.36,88.37,29505.0,79.3912,79.4092,79.3733,79.3823,29505.0
2017-09-22 13:40:00,88.37,88.4,88.36,88.37,19505.0,79.3823,79.4092,79.3733,79.3823,19505.0
2017-09-22 13:50:00,88.38,88.38,88.22,88.27,71591.0,79.3912,79.3912,79.2475,79.2924,71591.0
2017-09-22 14:00:00,88.27,88.28,88.17,88.21,46575.0,79.2924,79.3014,79.2026,79.2385,46575.0
2017-09-22 14:10:00,88.22,88.26,88.17,88.26,54627.0,79.2475,79.2834,79.2026,79.2834,54627.0
2017-09-22 14:20:00,88.26,88.32,88.26,88.3,65381.0,79.2834,79.3373,79.2834,79.3194,65381.0
2017-09-22 14:30:00,88.3,88.31,88.27,88.3,66694.0,79.3194,79.3284,79.2924,79.3194,66694.0
2017-09-22 14:40:00,88.31,88.39,88.3,88.38,49334.0,79.3284,79.4002,79.3194,79.3912,49334.0
2017-09-22 14:50:00,88.39,88.39,88.32,88.34,36432.0,79.4002,79.4002,79.3373,79.3553,36432.0
2017-09-22 15:00:00,88.33,88.33,88.26,88.29,54696.0,79.3463,79.3463,79.2834,79.3104,54696.0
2017-09-22 15:10:00,88.29,88.34,88.28,88.3,85368.0,79.3104,79.3553,79.3014,79.3194,85368.0
2017-09-22 15:20:00,88.3,88.31,88.27,88.29,72133.0,79.3194,79.3284,79.2924,79.3104,72133.0
2017-09-22 15:30:00,88.3,88.41,88.29,88.39,102624.0,79.3194,79.4182,79.3104,79.4002,102624.0
2017-09-22 15:40:00,88.4,88.45,88.37,88.37,122220.0,79.4092,79.4541,79.3823,79.3823,122220.0
2017-09-22 15:50:00,88.37,88.45,88.34,88.37,292686.0,79.3823,79.4541,79.3553,79.3823,292686.0
2017-09-25 09:30:00,88.28,88.43,88.17,88.35,90974.0,79.3014,79.4362,79.2026,79.3643,90974.0
2017-09-25 09:40:00,88.36,88.39,88.24,88.32,78311.0,79.3733,79.4002,79.2655,79.3373,78311.0
2017-09-25 09:50:00,88.31,88.31,88.13,88.2,71690.0,79.3284,79.3284,79.1667,79.2295,71690.0
2017-09-25 10:00:00,88.21,88.38,88.16,88.38,80908.0,79.2385,79.3912,79.1936,79.3912,80908.0
2017-09-25 10:10:00,88.38,88.64,88.38,88.61,48267.0,79.3912,79.6248,79.3912,79.5978,48267.0
2017-09-25 10:20:00,88.6,88.61,88.48,88.48,64412.0,79.5889,79.5978,79.4811,79.4811,64412.0
2017-09-25 10:30:00,88.49,88.52,88.27,88.28,57545.0,79.49,79.517,79.2924,79.3014,57545.0
2017-09-25 10:40:00,88.27,88.35,88.26,88.33,37303.0,79.2924,79.3643,79.2834,79.3463,37303.0
2017-09-25 10:50:00,88.33,88.34,88.12,88.23,51452.0,79.3463,79.3553,79.1577,79.2565,51452.0
2017-09-25 11:00:00,88.23,88.25,87.84,88.01,122113.0,79.2565,79.2745,78.9062,79.0589,122113.0
2017-09-25 11:10:00,88.0,88.22,87.98,88.2,52749.0,79.0499,79.2475,79.0319,79.2295,52749.0
2017-09-25 11:20:00,88.2,88.21,88.06,88.19,49459.0,79.2295,79.2385,79.1038,79.2206,49459.0
2017-09-25 11:30:00,88.19,88.21,88.1,88.11,58033.0,79.2206,79.2385,79.1397,79.1487,58033.0
2017-09-25 11:40:00,88.1,88.16,88.04,88.1,52125.0,79.1397,79.1936,79.0858,79.1397,52125.0
2017-09-25 11:50:00,88.1,88.15,88.08,88.1,38159.0,79.1397,79.1846,79.1217,79.1397,38159.0
2017-09-25 12:00:00,88.11,88.12,87.98,88.0,48525.0,79.1487,79.1577,79.0319,79.0499,48525.0
2017-09-25 12:10:00,88.0,88.0,87.9,87.93,32825.0,79.0499,79.0499,78.9601,78.987,32825.0
2017-09-25 12:20:00,87.93,88.1,87.89,88.1,36907.0,78.987,79.1397,78.9511,79.1397,36907.0
2017-09-25 12:30:00,88.1,88.16,88.05,88.16,30199.0,79.1397,79.1936,79.0948,79.1936,30199.0
2017-09-25 12:40:00,88.16,88.17,88.12,88.13,26199.0,79.1936,79.2026,79.1577,79.1667,26199.0
2017-09-25 12:50:00,88.14,88.23,88.14,88.22,21521.0,79.1756,79.2565,79.1756,79.2475,21521.0
2017-09-25 13:00:00,88.22,88.26,88.14,88.15,37606.0,79.2475,79.2834,79.1756,79.1846,37606.0
2017-09-25 13:10:00,88.14,88.2,88.14,88.19,25640.0,79.1756,79.2295,79.1756,79.2206,25640.0
2017-09-25 13:20:00,88.19,88.2,88.17,88.17,25136.0,79.2206,79.2295,79.2026,79.2026,25136.0
2017-09-25 13:30:00,88.17,88.18,88.07,88.15,48178.0,79.2026,79.2116,79.1128,79.1846,48178.0
2017-09-25 13:40:00,88.15,88.16,88.11,88.14,32587.0,79.1846,79.1936,79.1487,79.1756,32587.0
2017-09-25 13:50:00,88.14,88.15,88.07,88.1,38924.0,79.1756,79.1846,79.1128,79.1397,38924.0
2017-09-25 14:00:00,88.1,88.17,88.09,88.16,39980.0,79.1397,79.2026,79.1307,79.1936,39980.0
2017-09-25 14:10:00,88.16,88.17,88.1,88.15,43435.0,79.1936,79.2026,79.1397,79.1846,43435.0
2017-09-25 14:20:00,88.14,88.14,88.1,88.1,40461.0,79.1756,79.1756,79.1397,79.1397,40461.0
2017-09-25 14:30:00,88.1,88.1,88.04,88.07,41900.0,79.1397,79.1397,79.0858,79.1128,41900.0
2017-09-25 14:40:00,88.07,88.14,88.07,88.14,51553.0,79.1128,79.1756,79.1128,79.1756,51553.0
2017-09-25 14:50:00,88.14,88.17,88.12,88.16,44430.0,79.1756,79.2026,79.1577,79.1936,44430.0
2017-09-25 15:00:00,88.17,88.17,88.07,88.13,71423.0,79.2026,79.2026,79.1128,79.1667,71423.0
2017-09-25 15:10:00,88.13,88.19,88.12,88.16,50849.0,79.1667,79.2206,79.1577,79.1936,50849.0
2017-09-25 15:20:00,88.16,88.22,88.13,88.18,92606.0,79.1936,79.2475,79.1667,79.2116,92606.0
2017-09-25 15:30:00,88.18,88.21,88.14,88.15,80810.0,79.2116,79.2385,79.1756,79.1846,80810.0
2017-09-25 15:40:00,88.16,88.22,88.13,88.19,106395.0,79.1936,79.2475,79.1667,79.2206,106395.0
2017-09-25 15:50:00,88.19,88.19,88.14,88.16,210629.0,79.2206,79.2206,79.1756,79.1936,210629.0
2017-09-26 09:30:00,88.47,88.6,88.24,88.51,72032.0,79.4721,79.5889,79.2655,79.508,72032.0
2017-09-26 09:40:00,88.52,88.52,88.29,88.32,53935.0,79.517,79.517,79.3104,79.3373,53935.0
2017-09-26 09:50:00,88.31,88.35,88.2,88.28,91669.0,79.3284,79.3643,79.2295,79.3014,91669.0
2017-09-26 10:00:00,88.28,88.38,88.22,88.38,62542.0,79.3014,79.3912,79.2475,79.3912,62542.0
2017-09-26 10:10:00,88.38,88.56,88.38,88.55,48227.0,79.3912,79.5529,79.3912,79.5439,48227.0
2017-09-26 10:20:00,88.55,88.61,88.46,88.47,35805.0,79.5439,79.5978,79.4631,79.4721,35805.0
2017-09-26 10:30:00,88.47,88.48,88.38,88.47,32839.0,79.4721,79.4811,79.3912,79.4721,32839.0
2017-09-26 10:40:00,88.46,88.49,88.42,88.42,23090.0,79.4631,79.49,79.4272,79.4272,23090.0
2017-09-26 10:50:00,88.41,88.44,88.36,88.37,25469.0,79.4182,79.4451,79.3733,79.3823,25469.0
2017-09-26 11:00:00,88.36,88.37,88.3,88.36,22288.0,79.3733,79.3823,79.3194,79.3733,22288.0
2017-09-26 11:10:00,88.36,88.43,88.27,88.43,46983.0,79.3733,79.4362,79.2924,79.4362,46983.0
2017-09-26 11:20:00,88.44,88.49,88.31,88.37,36725.0,79.4451,79.49,79.3284,79.3823,36725.0
2017-09-26 11:30:00,88.37,88.45,88.32,88.44,27337.0,79.3823,79.4541,79.3373,79.4451,27337.0
2017-09-26 11:40:00,88.44,88.48,88.42,88.46,21809.0,79.4451,79.4811,79.4272,79.4631,21809.0
2017-09-26 11:50:00,88.47,88.47,88.42,88.44,19436.0,79.4721,79.4721,79.4272,79.4451,19436.0
2017-09-26 12:00:00,88.44,88.48,88.43,88.44,19056.0,79.4451,79.4811,79.4362,79.4451,19056.0
2017-09-26 12:10:00,88.42,88.51,88.42,88.5,29835.0,79.4272,79.508,79.4272,79.499,29835.0
2017-09-26 12:20:00,88.49,88.61,88.49,88.61,26214.0,79.49,79.5978,79.49,79.5978,26214.0
2017-09-26 12:30:00,88.62,88.65,88.54,88.58,29350.0,79.6068,79.6338,79.535,79.5709,29350.0
2017-09-26 12:40:00,88.58,88.69,88.57,88.69,31330.0,79.5709,79.6697,79.5619,79.6697,31330.0
2017-09-26 12:50:00,88.69,88.71,88.62,88.63,16540.0,79.6697,79.6877,79.6068,79.6158,16540.0
2017-09-26 13:00:00,88.63,88.63,88.55,88.56,30395.0,79.6158,79.6158,79.5439,79.5529,30395.0
2017-09-26 13:10:00,88.55,88.58,88.52,88.56,18249.0,79.5439,79.5709,79.517,79.5529,18249.0
2017-09-26 13:20:00,88.58,88.59,88.51,88.53,17981.0,79.5709,79.5799,79.508,79.526,17981.0
2017-09-26 13:30:00,88.53,88.53,88.48,88.49,18076.0,79.526,79.526,79.4811,79.49,18076.0
2017-09-26 13:40:00,88.48,88.48,88.44,88.47,22299.0,79.4811,79.4811,79.4451,79.4721,22299.0
2017-09-26 13:50:00,88.48,88.64,88.47,88.63,75745.0,79.4811,79.6248,79.4721,79.6158,75745.0
2017-09-26 14:00:00,88.64,88.68,88.57,88.61,81202.0,79.6248,79.6607,79.5619,79.5978,81202.0
2017-09-26 14:10:00,88.6,88.65,88.54,88.55,38750.0,79.5889,79.6338,79.535,79.5439,38750.0
2017-09-26 14:20:00,88.56,88.65,88.55,88.63,35269.0,79.5529,79.6338,79.5439,79.6158,35269.0
2017-09-26 14:30:00,88.63,88.66,88.57,88.58,28700.0,79.6158,79.6428,79.5619,79.5709,28700.0
2017-09-26 14:40:00,88.59,88.66,88.58,88.66,38132.0,79.5799,79.6428,79.5709,79.6428,38132.0
2017-09-26 14:50:00,88.65,88.7,88.63,88.65,36849.0,79.6338,79.6787,79.6158,79.6338,36849.0
2017-09-26 15:00:00,88.65,88.66,88.58,88.62,30424.0,79.6338,79.6428,79.5709,79.6068,30424.0
2017-09-26 15:10:00,88.62,88.73,88.62,88.73,37671.0,79.6068,79.7056,79.6068,79.7056,37671.0
2017-09-26 15:20:00,88.73,88.74,88.7,88.72,21780.0,79.7056,79.7146,79.6787,79.6967,21780.0
2017-09-26 15:30:00,88.72,88.75,88.67,88.75,59343.0,79.6967,79.7236,79.6517,79.7236,59343.0
2017-09-26 15:40:00,88.75,88.77,88.71,88.75,97041.0,79.7236,79.7416,79.6877,79.7236,97041.0
2017-09-26 15:50:00,88.74,88.76,88.66,88.73,228264.0,79.7146,79.7326,79.6428,79.7056,228264.0
2017-09-27 09:30:00,89.68,89.74,89.03,89.37,200287.0,80.559,80.6129,79.9751,80.2805,200287.0
2017-09-27 09:40:00,89.36,89.54,89.34,89.35,93257.0,80.2716,80.4333,80.2536,80.2626,93257.0
2017-09-27 09:50:00,89.35,89.51,89.25,89.43,57626.0,80.2626,80.4063,80.1728,80.3344,57626.0
2017-09-27 10:00:00,89.44,89.47,89.28,89.35,88316.0,80.3434,80.3704,80.1997,80.2626,88316.0
2017-09-27 10:10:00,89.34,89.44,89.26,89.41,58087.0,80.2536,80.3434,80.1817,80.3165,58087.0
2017-09-27 10:20:00,89.42,89.5,89.41,89.47,33093.0,80.3255,80.3973,80.3165,80.3704,33093.0
2017-09-27 10:30:00,89.47,89.5,89.19,89.25,55394.0,80.3704,80.3973,80.1189,80.1728,55394.0
2017-09-27 10:40:00,89.24,89.24,89.16,89.18,38621.0,80.1638,80.1638,80.0919,80.1099,38621.0
2017-09-27 10:50:00,89.18,89.24,89.06,89.19,35778.0,80.1099,80.1638,80.0021,80.1189,35778.0
2017-09-27 11:00:00,89.2,89.29,89.19,89.28,34004.0,80.1278,80.2087,80.1189,80.1997,34004.0
2017-09-27 11:10:00,89.28,89.39,89.27,89.38,26706.0,80.1997,80.2985,80.1907,80.2895,26706.0
2017-09-27 11:20:00,89.38,89.4,89.28,89.34,53523.0,80.2895,80.3075,80.1997,80.2536,53523.0
2017-09-27 11:30:00,89.34,89.45,89.32,89.43,33370.0,80.2536,80.3524,80.2356,80.3344,33370.0
2017-09-27 11:40:00,89.42,89.43,89.32,89.33,29501.0,80.3255,80.3344,80.2356,80.2446,29501.0
2017-09-27 11:50:00,89.33,89.42,89.33,89.34,41762.0,80.2446,80.3255,80.2446,80.2536,41762.0
2017-09-27 12:00:00,89.33,89.35,89.26,89.29,43219.0,80.2446,80.2626,80.1817,80.2087,43219.0
2017-09-27 12:10:00,89.28,89.31,89.22,89.3,34808.0,80.1997,80.2267,80.1458,80.2177,34808.0
2017-09-27 12:20:00,89.3,89.31,89.15,89.2,66658.0,80.2177,80.2267,80.0829,80.1278,66658.0
2017-09-27 12:30:00,89.19,89.4,89.17,89.4,25780.0,80.1189,80.3075,80.1009,80.3075,25780.0
2017-09-27 12:40:00,89.39,89.49,89.38,89.43,20976.0,80.2985,80.3883,80.2895,80.3344,20976.0
2017-09-27 12:50:00,89.44,89.49,89.43,89.47,58172.0,80.3434,80.3883,80.3344,80.3704,58172.0
2017-09-27 13:00:00,89.47,89.52,89.47,89.49,25237.0,80.3704,80.4153,80.3704,80.3883,25237.0
2017-09-27 13:10:00,89.49,89.58,89.48,89.57,38419.0,80.3883,80.4692,80.3794,80.4602,38419.0
2017-09-27 13:20:00,89.57,89.57,89.53,89.55,48312.0,80.4602,80.4602,80.4243,80.4422,48312.0
2017-09-27 13:30:00,89.54,89.55,89.51,89.52,43581.0,80.4333,80.4422,80.4063,80.4153,43581.0
2017-09-27 13:40:00,89.52,89.56,89.48,89.55,40737.0,80.4153,80.4512,80.3794,80.4422,40737.0
2017-09-27 13:50:00,89.54,89.64,89.54,89.62,37898.0,80.4333,80.5231,80.4333,80.5051,37898.0
2017-09-27 14:00:00,89.63,89.7,89.54,89.55,77819.0,80.5141,80.577,80.4333,80.4422,77819.0
2017-09-27 14:10:00,89.54,89.56,89.45,89.51,66646.0,80.4333,80.4512,80.3524,80.4063,66646.0
2017-09-27 14:20:00,89.52,89.54,89.46,89.51,24583.0,80.4153,80.4333,80.3614,80.4063,24583.0
2017-09-27 14:30:00,89.51,89.59,89.49,89.59,19466.0,80.4063,80.4782,80.3883,80.4782,19466.0
2017-09-27 14:40:00,89.58,89.65,89.54,89.56,49980.0,80.4692,80.5321,80.4333,80.4512,49980.0
2017-09-27 14:50:00,89.56,89.61,89.55,89.59,36229.0,80.4512,80.4961,80.4422,80.4782,36229.0
2017-09-27 15:00:00,89.6,89.68,89.58,89.61,34242.0,80.4872,80.559,80.4692,80.4961,34242.0
2017-09-27 15:10:00,89.61,89.68,89.6,89.63,50125.0,80.4961,80.559,80.4872,80.5141,50125.0
2017-09-27 15:20:00,89.63,89.68,89.61,89.68,36843.0,80.5141,80.559,80.4961,80.559,36843.0
2017-09-27 15:30:00,89.68,89.69,89.65,89.66,50525.0,80.559,80.568,80.5321,80.5411,50525.0
2017-09-27 15:40:00,89.66,89.67,89.55,89.57,70766.0,80.5411,80.55,80.4422,80.4602,70766.0
2017-09-27 15:50:00,89.56,89.57,89.47,89.5,216873.0,80.4512,80.4602,80.3704,80.3973,216873.0
2017-09-28 09:30:00,89.36,89.68,89.23,89.62,156647.0,80.2716,80.559,80.1548,80.5051,156647.0
2017-09-28 09:40:00,89.63,89.87,89.54,89.74,91272.0,80.5141,80.7297,80.4333,80.6129,91272.0
2017-09-28 09:50:00,89.72,89.72,89.5,89.55,59111.0,80.595,80.595,80.3973,80.4422,59111.0
2017-09-28 10:00:00,89.55,89.62,89.44,89.47,43106.0,80.4422,80.5051,80.3434,80.3704,43106.0
2017-09-28 10:10:00,89.47,89.47,89.33,89.36,34981.0,80.3704,80.3704,80.2446,80.2716,34981.0
2017-09-28 10:20:00,89.37,89.55,89.37,89.53,40390.0,80.2805,80.4422,80.2805,80.4243,40390.0
2017-09-28 10:30:00,89.52,89.54,89.39,89.43,30060.0,80.4153,80.4333,80.2985,80.3344,30060.0
2017-09-28 10:40:00,89.44,89.77,89.43,89.76,48979.0,80.3434,80.6399,80.3344,80.6309,48979.0
2017-09-28 10:50:00,89.77,89.84,89.65,89.66,53347.0,80.6399,80.7027,80.5321,80.5411,53347.0
2017-09-28 11:00:00,89.66,89.7,89.6,89.65,31996.0,80.5411,80.577,80.4872,80.5321,31996.0
2017-09-28 11:10:00,89.65,89.69,89.58,89.6,39266.0,80.5321,80.568,80.4692,80.4872,39266.0
2017-09-28 11:20:00,89.61,89.7,89.61,89.69,38496.0,80.4961,80.577,80.4961,80.568,38496.0
2017-09-28 11:30:00,89.7,89.75,89.65,89.73,76894.0,80.577,80.6219,80.5321,80.6039,76894.0
2017-09-28 11:40:00,89.73,89.76,89.7,89.72,36083.0,80.6039,80.6309,80.577,80.595,36083.0
2017-09-28 11:50:00,89.72,89.77,89.7,89.74,20333.0,80.595,80.6399,80.577,80.6129,20333.0
2017-09-28 12:00:00,89.74,89.92,89.74,89.86,82286.0,80.6129,80.7746,80.6129,80.7207,82286.0
2017-09-28 12:10:00,89.85,89.92,89.84,89.91,16852.0,80.7117,80.7746,80.7027,80.7656,16852.0
2017-09-28 12:20:00,89.9,89.93,89.89,89.9,17371.0,80.7566,80.7836,80.7477,80.7566,17371.0
2017-09-28 12:30:00,89.9,89.94,89.89,89.9,19998.0,80.7566,80.7926,80.7477,80.7566,19998.0
2017-09-28 12:40:00,89.9,89.93,89.88,89.88,22189.0,80.7566,80.7836,80.7387,80.7387,22189.0
2017-09-28 12:50:00,89.88,89.99,89.88,89.96,21732.0,80.7387,80.8375,80.7387,80.8105,21732.0
2017-09-28 13:00:00,89.97,89.99,89.96,89.98,20004.0,80.8195,80.8375,80.8105,80.8285,20004.0
2017-09-28 13:10:00,89.98,89.99,89.97,89.98,14555.0,80.8285,80.8375,80.8195,80.8285,14555.0
2017-09-28 13:20:00,89.98,90.0,89.96,89.97,22705.0,80.8285,80.8465,80.8105,80.8195,22705.0
2017-09-28 13:30:00,89.97,89.98,89.94,89.96,16472.0,80.8195,80.8285,80.7926,80.8105,16472.0
2017-09-28 13:40:00,89.97,90.0,89.95,89.99,21834.0,80.8195,80.8465,80.8016,80.8375,21834.0
2017-09-28 13:50:00,90.0,90.02,89.95,90.0,81847.0,80.8465,80.8644,80.8016,80.8465,81847.0
2017-09-28 14:00:00,90.0,90.12,90.0,90.11,37537.0,80.8465,80.9543,80.8465,80.9453,37537.0
2017-09-28 14:10:00,90.12,90.23,90.11,90.21,54602.0,80.9543,81.0531,80.9453,81.0351,54602.0
2017-09-28 14:20:00,90.2,90.22,90.1,90.15,53906.0,81.0261,81.0441,80.9363,80.9812,53906.0
2017-09-28 14:30:00,90.14,90.17,90.13,90.14,33613.0,80.9722,80.9992,80.9633,80.9722,33613.0
2017-09-28 14:40:00,90.14,90.24,90.14,90.23,45872.0,80.9722,81.0621,80.9722,81.0531,45872.0
2017-09-28 14:50:00,90.23,90.3,90.22,90.29,36211.0,81.0531,81.116,81.0441,81.107,36211.0
2017-09-28 15:00:00,90.29,90.29,90.24,90.25,47973.0,81.107,81.107,81.0621,81.071,47973.0
2017-09-28 15:10:00,90.26,90.31,90.19,90.2,62091.0,81.08,81.1249,81.0171,81.0261,62091.0
2017-09-28 15:20:00,90.2,90.21,90.15,90.18,52920.0,81.0261,81.0351,80.9812,81.0082,52920.0
2017-09-28 15:30:00,90.19,90.2,90.1,90.1,61077.0,81.0171,81.0261,80.9363,80.9363,61077.0
2017-09-28 15:40:00,90.11,90.18,90.09,90.14,88669.0,80.9453,81.0082,80.9273,80.9722,88669.0
2017-09-28 15:50:00,90.14,90.18,90.12,90.14,173414.0,80.9722,81.0082,80.9543,80.9722,173414.0
2017-09-29 09:30:00,90.04,90.27,89.93,90.26,74892.0,80.8824,81.089,80.7836,81.08,74892.0
2017-09-29 09:40:00,90.26,90.32,90.07,90.09,50968.0,81.08,81.1339,80.9094,80.9273,50968.0
2017-09-29 09:50:00,90.1,90.62,90.07,90.48,80788.0,80.9363,81.4034,80.9094,81.2777,80788.0
2017-09-29 10:00:00,90.45,90.63,90.43,90.53,68104.0,81.2507,81.4124,81.2327,81.3226,68104.0
2017-09-29 10:10:00,90.53,90.77,90.51,90.76,68346.0,81.3226,81.5382,81.3046,81.5292,68346.0
2017-09-29 10:20:00,90.76,90.76,90.53,90.57,64007.0,81.5292,81.5292,81.3226,81.3585,64007.0
2017-09-29 10:30:00,90.58,90.61,90.4,90.44,137229.0,81.3675,81.3944,81.2058,81.2417,137229.0
2017-09-29 10:40:00,90.44,90.45,90.31,90.35,38969.0,81.2417,81.2507,81.1249,81.1609,38969.0
2017-09-29 10:50:00,90.35,90.4,90.33,90.36,32861.0,81.1609,81.2058,81.1429,81.1699,32861.0
2017-09-29 11:00:00,90.37,90.37,90.26,90.26,26703.0,81.1788,81.1788,81.08,81.08,26703.0
2017-09-29 11:10:00,90.27,90.31,90.23,90.24,34983.0,81.089,81.1249,81.0531,81.0621,34983.0
2017-09-29 11:20:00,90.25,90.26,90.2,90.24,38404.0,81.071,81.08,81.0261,81.0621,38404.0
2017-09-29 11:30:00,90.23,90.31,90.23,90.28,38806.0,81.0531,81.1249,81.0531,81.098,38806.0
2017-09-29 11:40:00,90.28,90.28,90.18,90.2,37453.0,81.098,81.098,81.0082,81.0261,37453.0
2017-09-29 11:50:00,90.2,90.36,90.2,90.34,27892.0,81.0261,81.1699,81.0261,81.1519,27892.0
2017-09-29 12:00:00,90.34,90.37,90.3,90.37,28730.0,81.1519,81.1788,81.116,81.1788,28730.0
2017-09-29 12:10:00,90.38,90.39,90.28,90.28,46516.0,81.1878,81.1968,81.098,81.098,46516.0
2017-09-29 12:20:00,90.28,90.3,90.26,90.27,33726.0,81.098,81.116,81.08,81.089,33726.0
2017-09-29 12:30:00,90.27,90.29,90.23,90.23,38342.0,81.089,81.107,81.0531,81.0531,38342.0
2017-09-29 12:40:00,90.24,90.24,90.17,90.18,53933.0,81.0621,81.0621,80.9992,81.0082,53933.0
2017-09-29 12:50:00,90.18,90.26,90.17,90.21,24564.0,81.0082,81.08,80.9992,81.0351,24564.0
2017-09-29 13:00:00,90.22,90.28,90.21,90.23,37573.0,81.0441,81.098,81.0351,81.0531,37573.0
2017-09-29 13:10:00,90.23,90.25,90.19,90.22,31301.0,81.0531,81.071,81.0171,81.0441,31301.0
2017-09-29 13:20:00,90.21,90.24,90.17,90.2,19071.0,81.0351,81.0621,80.9992,81.0261,19071.0
2017-09-29 13:30:00,90.2,90.25,90.17,90.25,33632.0,81.0261,81.071,80.9992,81.071,33632.0
2017-09-29 13:40:00,90.25,90.27,90.2,90.25,44600.0,81.071,81.089,81.0261,81.071,44600.0
2017-09-29 13:50:00,90.25,90.28,90.22,90.22,24047.0,81.071,81.098,81.0441,81.0441,24047.0
2017-09-29 14:00:00,90.22,90.25,90.15,90.18,40000.0,81.0441,81.071,80.9812,81.0082,40000.0
2017-09-29 14:10:00,90.19,90.2,90.15,90.15,57653.0,81.0171,81.0261,80.9812,80.9812,57653.0
2017-09-29 14:20:00,90.15,90.35,90.14,90.32,35647.0,80.9812,81.1609,80.9722,81.1339,35647.0
2017-09-29 14:30:00,90.32,90.39,90.31,90.34,37182.0,81.1339,81.1968,81.1249,81.1519,37182.0
2017-09-29 14:40:00,90.33,90.37,90.26,90.35,49577.0,81.1429,81.1788,81.08,81.1609,49577.0
2017-09-29 14:50:00,90.36,90.43,90.36,90.42,45762.0,81.1699,81.2327,81.1699,81.2238,45762.0
2017-09-29 15:00:00,90.41,90.45,90.38,90.42,47205.0,81.2148,81.2507,81.1878,81.2238,47205.0
2017-09-29 15:10:00,90.42,90.43,90.33,90.38,50474.0,81.2238,81.2327,81.1429,81.1878,50474.0
2017-09-29 15:20:00,90.38,90.42,90.35,90.36,46939.0,81.1878,81.2238,81.1609,81.1699,46939.0
2017-09-29 15:30:00,90.37,90.43,90.35,90.39,72116.0,81.1788,81.2327,81.1609,81.1968,72116.0
2017-09-29 15:40:00,90.39,90.48,90.39,90.41,124897.0,81.1968,81.2777,81.1968,81.2148,124897.0
2017-09-29 15:50:00,90.41,90.47,90.36,90.44,289314.0,81.2148,81.2687,81.1699,81.2417,289314.0
2017-10-02 09:30:00,90.44,90.95,90.35,90.95,271486.0,81.2417,81.6999,81.1609,81.6999,271486.0
2017-10-02 09:40:00,90.97,91.17,90.94,91.1,85919.0,81.7178,81.8975,81.6909,81.8346,85919.0
2017-10-02 09:50:00,91.11,91.13,90.89,90.91,75437.0,81.8436,81.8615,81.646,81.6639,75437.0
2017-10-02 10:00:00,90.92,91.14,90.92,90.98,183418.0,81.6729,81.8705,81.6729,81.7268,183418.0
2017-10-02 10:10:00,90.98,90.98,90.59,90.69,301517.0,81.7268,81.7268,81.3765,81.4663,301517.0
2017-10-02 10:20:00,90.69,90.71,90.33,90.34,259522.0,81.4663,81.4843,81.1429,81.1519,259522.0
2017-10-02 10:30:00,90.34,90.39,90.13,90.24,105637.0,81.1519,81.1968,80.9633,81.0621,105637.0
2017-10-02 10:40:00,90.22,90.27,90.1,90.13,82922.0,81.0441,81.089,80.9363,80.9633,82922.0
2017-10-02 10:50:00,90.14,90.31,90.13,90.16,93677.0,80.9722,81.1249,80.9633,80.9902,93677.0
2017-10-02 11:00:00,90.15,90.33,90.15,90.2,108177.0,80.9812,81.1429,80.9812,81.0261,108177.0
2017-10-02 11:10:00,90.2,90.38,90.19,90.22,81464.0,81.0261,81.1878,81.0171,81.0441,81464.0
2017-10-02 11:20:00,90.22,90.26,90.16,90.25,97178.0,81.0441,81.08,80.9902,81.071,97178.0
2017-10-02 11:30:00,90.25,90.3,90.17,90.29,165512.0,81.071,81.116,80.9992,81.107,165512.0
2017-10-02 11:40:00,90.28,90.55,90.28,90.48,121799.0,81.098,81.3405,81.098,81.2777,121799.0
2017-10-02 11:50:00,90.48,90.66,90.47,90.48,133047.0,81.2777,81.4393,81.2687,81.2777,133047.0
2017-10-02 12:00:00,90.48,90.61,90.47,90.6,65674.0,81.2777,81.3944,81.2687,81.3855,65674.0
2017-10-02 12:10:00,90.59,90.61,90.54,90.59,60302.0,81.3765,81.3944,81.3316,81.3765,60302.0
2017-10-02 12:20:00,90.59,90.7,90.59,90.63,73521.0,81.3765,81.4753,81.3765,81.4124,73521.0
2017-10-02 12:30:00,90.62,90.67,90.61,90.64,36227.0,81.4034,81.4483,81.3944,81.4214,36227.0
2017-10-02 12:40:00,90.64,90.71,90.63,90.66,49443.0,81.4214,81.4843,81.4124,81.4393,49443.0
2017-10-02 12:50:00,90.65,90.7,90.62,90.7,47380.0,81.4304,81.4753,81.4034,81.4753,47380.0
2017-10-02 13:00:00,90.7,90.72,90.64,90.68,53686.0,81.4753,81.4932,81.4214,81.4573,53686.0
2017-10-02 13:10:00,90.67,90.77,90.66,90.75,42119.0,81.4483,81.5382,81.4393,81.5202,42119.0
2017-10-02 13:20:00,90.75,90.77,90.7,90.72,44634.0,81.5202,81.5382,81.4753,81.4932,44634.0
2017-10-02 13:30:00,90.71,90.72,90.58,90.59,33066.0,81.4843,81.4932,81.3675,81.3765,33066.0
2017-10-02 13:40:00,90.59,90.59,90.53,90.59,48519.0,81.3765,81.3765,81.3226,81.3765,48519.0
2017-10-02 13:50:00,90.59,90.65,90.57,90.62,39916.0,81.3765,81.4304,81.3585,81.4034,39916.0
2017-10-02 14:00:00,90.62,90.62,90.47,90.52,58103.0,81.4034,81.4034,81.2687,81.3136,58103.0
2017-10-02 14:10:00,90.53,90.55,90.5,90.53,40008.0,81.3226,81.3405,81.2956,81.3226,40008.0
2017-10-02 14:20:00,90.54,90.6,90.53,90.56,55503.0,81.3316,81.3855,81.3226,81.3495,55503.0
2017-10-02 14:30:00,90.56,90.57,90.46,90.53,60160.0,81.3495,81.3585,81.2597,81.3226,60160.0
2017-10-02 14:40:00,90.53,90.61,90.52,90.53,54648.0,81.3226,81.3944,81.3136,81.3226,54648.0
2017-10-02 14:50:00,90.54,90.58,90.53,90.56,33169.0,81.3316,81.3675,81.3226,81.3495,33169.0
2017-10-02 15:00:00,90.56,90.56,90.44,90.52,68166.0,81.3495,81.3495,81.2417,81.3136,68166.0
2017-10-02 15:10:00,90.52,90.52,90.39,90.42,78822.0,81.3136,81.3136,81.1968,81.2238,78822.0
2017-10-02 15:20:00,90.42,90.5,90.42,90.45,112315.0,81.2238,81.2956,81.2238,81.2507,112315.0
2017-10-02 15:30:00,90.45,90.46,90.42,90.46,94663.0,81.2507,81.2597,81.2238,81.2597,94663.0
2017-10-02 15:40:00,90.46,90.51,90.36,90.5,164638.0,81.2597,81.3046,81.1699,81.2956,164638.0
2017-10-02 15:50:00,90.51,90.54,90.45,90.53,268654.0,81.3046,81.3316,81.2507,81.3226,268654.0
2017-10-03 09:30:00,90.59,91.2,90.59,91.14,116005.0,81.3765,81.9244,81.3765,81.8705,116005.0
2017-10-03 09:40:00,91.15,91.25,90.97,91.06,95561.0,81.8795,81.9693,81.7178,81.7987,95561.0
2017-10-03 09:50:00,91.06,91.12,90.87,91.12,86041.0,81.7987,81.8526,81.628,81.8526,86041.0
2017-10-03 10:00:00,91.13,91.2,90.98,91.01,60766.0,81.8615,81.9244,81.7268,81.7538,60766.0
2017-10-03 10:10:00,91.01,91.17,90.99,91.16,66612.0,81.7538,81.8975,81.7358,81.8885,66612.0
2017-10-03 10:20:00,91.16,91.24,91.01,91.03,96551.0,81.8885,81.9604,81.7538,81.7717,96551.0
2017-10-03 10:30:00,91.03,91.12,90.98,91.09,61002.0,81.7717,81.8526,81.7268,81.8256,61002.0
2017-10-03 10:40:00,91.09,91.2,91.09,91.15,53262.0,81.8256,81.9244,81.8256,81.8795,53262.0
2017-10-03 10:50:00,91.14,91.16,91.04,91.15,84968.0,81.8705,81.8885,81.7807,81.8795,84968.0
2017-10-03 11:00:00,91.15,91.17,91.09,91.09,56146.0,81.8795,81.8975,81.8256,81.8256,56146.0
2017-10-03 11:10:00,91.09,91.16,91.08,91.15,47585.0,81.8256,81.8885,81.8166,81.8795,47585.0
2017-10-03 11:20:00,91.16,91.2,91.12,91.19,39753.0,81.8885,81.9244,81.8526,81.9154,39753.0
2017-10-03 11:30:00,91.19,91.2,91.17,91.2,45877.0,81.9154,81.9244,81.8975,81.9244,45877.0
2017-10-03 11:40:00,91.2,91.26,91.17,91.25,61021.0,81.9244,81.9783,81.8975,81.9693,61021.0
2017-10-03 11:50:00,91.25,91.43,91.25,91.42,79578.0,81.9693,82.131,81.9693,82.1221,79578.0
2017-10-03 12:00:00,91.41,91.42,91.31,91.36,53096.0,82.1131,82.1221,82.0232,82.0682,53096.0
2017-10-03 12:10:00,91.35,91.36,91.29,91.35,31057.0,82.0592,82.0682,82.0053,82.0592,31057.0
2017-10-03 12:20:00,91.36,91.39,91.32,91.39,28612.0,82.0682,82.0951,82.0322,82.0951,28612.0
2017-10-03 12:30:00,91.39,91.4,91.35,91.37,37037.0,82.0951,82.1041,82.0592,82.0771,37037.0
2017-10-03 12:40:00,91.37,91.5,91.37,91.5,37703.0,82.0771,82.1939,82.0771,82.1939,37703.0
2017-10-03 12:50:00,91.5,91.52,91.46,91.48,53421.0,82.1939,82.2119,82.158,82.1759,53421.0
2017-10-03 13:00:00,91.48,91.52,91.47,91.5,35992.0,82.1759,82.2119,82.167,82.1939,35992.0
2017-10-03 13:10:00,91.49,91.52,91.45,91.46,27291.0,82.1849,82.2119,82.149,82.158,27291.0
2017-10-03 13:20:00,91.45,91.45,91.39,91.41,35179.0,82.149,82.149,82.0951,82.1131,35179.0
2017-10-03 13:30:00,91.41,91.43,91.38,91.43,30104.0,82.1131,82.131,82.0861,82.131,30104.0
2017-10-03 13:40:00,91.44,91.47,91.42,91.47,26935.0,82.14,82.167,82.1221,82.167,26935.0
2017-10-03 13:50:00,91.46,91.47,91.42,91.47,42016.0,82.158,82.167,82.1221,82.167,42016.0
2017-10-03 14:00:00,91.47,91.53,91.45,91.52,39556.0,82.167,82.2209,82.149,82.2119,39556.0
2017-10-03 14:10:00,91.52,91.59,91.51,91.58,47331.0,82.2119,82.2748,82.2029,82.2658,47331.0
2017-10-03 14:20:00,91.57,91.64,91.56,91.64,39774.0,82.2568,82.3197,82.2478,82.3197,39774.0
2017-10-03 14:30:00,91.64,91.64,91.54,91.56,97247.0,82.3197,82.3197,82.2298,82.2478,97247.0
2017-10-03 14:40:00,91.55,91.58,91.5,91.51,53224.0,82.2388,82.2658,82.1939,82.2029,53224.0
2017-10-03 14:50:00,91.5,91.52,91.46,91.5,68517.0,82.1939,82.2119,82.158,82.1939,68517.0
2017-10-03 15:00:00,91.5,91.53,91.39,91.4,96802.0,82.1939,82.2209,82.0951,82.1041,96802.0
2017-10-03 15:10:00,91.39,91.43,91.38,91.4,48636.0,82.0951,82.131,82.0861,82.1041,48636.0
2017-10-03 15:20:00,91.4,91.42,91.33,91.41,81819.0,82.1041,82.1221,82.0412,82.1131,81819.0
2017-10-03 15:30:00,91.41,91.43,91.36,91.39,88617.0,82.1131,82.131,82.0682,82.0951,88617.0
2017-10-03 15:40:00,91.39,91.39,91.32,91.35,78668.0,82.0951,82.0951,82.0322,82.0592,78668.0
2017-10-03 15:50:00,91.35,91.46,91.34,91.43,180548.0,82.0592,82.158,82.0502,82.131,180548.0
2017-10-04 09:30:00,91.6,91.61,91.22,91.3,69088.0,82.2837,82.2927,81.9424,82.0143,69088.0
2017-10-04 09:40:00,91.3,91.39,91.06,91.15,66924.0,82.0143,82.0951,81.7987,81.8795,66924.0
2017-10-04 09:50:00,91.15,91.31,91.09,91.27,97512.0,81.8795,82.0232,81.8256,81.9873,97512.0
2017-10-04 10:00:00,91.25,91.38,91.23,91.24,42403.0,81.9693,82.0861,81.9514,81.9604,42403.0
2017-10-04 10:10:00,91.25,91.31,91.14,91.3,82027.0,81.9693,82.0232,81.8705,82.0143,82027.0
2017-10-04 10:20:00,91.29,91.48,91.29,91.4,48472.0,82.0053,82.1759,82.0053,82.1041,48472.0
2017-10-04 10:30:00,91.4,91.42,91.35,91.41,34294.0,82.1041,82.1221,82.0592,82.1131,34294.0
2017-10-04 10:40:00,91.4,91.43,91.32,91.42,33980.0,82.1041,82.131,82.0322,82.1221,33980.0
2017-10-04 10:50:00,91.41,91.42,91.36,91.37,34930.0,82.1131,82.1221,82.0682,82.0771,34930.0
2017-10-04 11:00:00,91.37,91.41,91.33,91.36,74758.0,82.0771,82.1131,82.0412,82.0682,74758.0
2017-10-04 11:10:00,91.37,91.43,91.36,91.42,32809.0,82.0771,82.131,82.0682,82.1221,32809.0
2017-10-04 11:20:00,91.42,91.42,91.33,91.35,47815.0,82.1221,82.1221,82.0412,82.0592,47815.0
2017-10-04 11:30:00,91.36,91.36,91.28,91.3,46025.0,82.0682,82.0682,81.9963,82.0143,46025.0
2017-10-04 11:40:00,91.3,91.3,91.26,91.29,32712.0,82.0143,82.0143,81.9783,82.0053,32712.0
2017-10-04 11:50:00,91.3,91.34,91.29,91.31,41482.0,82.0143,82.0502,82.0053,82.0232,41482.0
2017-10-04 12:00:00,91.31,91.34,91.28,91.33,31565.0,82.0232,82.0502,81.9963,82.0412,31565.0
2017-10-04 12:10:00,91.33,91.39,91.3,91.32,32816.0,82.0412,82.0951,82.0143,82.0322,32816.0
2017-10-04 12:20:00,91.32,91.33,91.3,91.31,19549.0,82.0322,82.0412,82.0143,82.0232,19549.0
2017-10-04 12:30:00,91.31,91.33,91.24,91.32,90536.0,82.0232,82.0412,81.9604,82.0322,90536.0
2017-10-04 12:40:00,91.32,91.32,91.11,91.12,48254.0,82.0322,82.0322,81.8436,81.8526,48254.0
2017-10-04 12:50:00,91.13,91.18,91.09,91.09,34739.0,81.8615,81.9065,81.8256,81.8256,34739.0
2017-10-04 13:00:00,91.09,91.2,91.09,91.2,45725.0,81.8256,81.9244,81.8256,81.9244,45725.0
2017-10-04 13:10:00,91.19,91.22,91.16,91.17,23110.0,81.9154,81.9424,81.8885,81.8975,23110.0
2017-10-04 13:20:00,91.16,91.17,91.15,91.16,20608.0,81.8885,81.8975,81.8795,81.8885,20608.0
2017-10-04 13:30:00,91.16,91.24,91.14,91.19,117021.0,81.8885,81.9604,81.8705,81.9154,117021.0
2017-10-04 13:40:00,91.19,91.23,91.06,91.08,43544.0,81.9154,81.9514,81.7987,81.8166,43544.0
2017-10-04 13:50:00,91.07,91.13,91.0,91.12,97009.0,81.8076,81.8615,81.7448,81.8526,97009.0
2017-10-04 14:00:00,91.12,91.12,91.01,91.01,92052.0,81.8526,81.8526,81.7538,81.7538,92052.0
2017-10-04 14:10:00,91.01,91.13,91.0,91.09,58860.0,81.7538,81.8615,81.7448,81.8256,58860.0
2017-10-04 14:20:00,91.09,91.12,91.0,91.06,57124.0,81.8256,81.8526,81.7448,81.7987,57124.0
2017-10-04 14:30:00,91.06,91.07,90.93,91.0,97932.0,81.7987,81.8076,81.6819,81.7448,97932.0
2017-10-04 14:40:00,90.99,91.04,90.9,91.04,131772.0,81.7358,81.7807,81.6549,81.7807,131772.0
2017-10-04 14:50:00,91.04,91.1,90.96,91.07,81874.0,81.7807,81.8346,81.7088,81.8076,81874.0
2017-10-04 15:00:00,91.07,91.11,91.0,91.05,97431.0,81.8076,81.8436,81.7448,81.7897,97431.0
2017-10-04 15:10:00,91.05,91.05,91.0,91.02,37875.0,81.7897,81.7897,81.7448,81.7627,37875.0
2017-10-04 15:20:00,91.03,91.03,90.96,90.97,38757.0,81.7717,81.7717,81.7088,81.7178,38757.0
2017-10-04 15:30:00,90.97,91.0,90.92,90.94,36298.0,81.7178,81.7448,81.6729,81.6909,36298.0
2017-10-04 15:40:00,90.94,90.98,90.92,90.98,78965.0,81.6909,81.7268,81.6729,81.7268,78965.0
2017-10-04 15:50:00,90.98,91.01,90.93,91.0,212472.0,81.7268,81.7538,81.6819,81.7448,212472.0
2017-10-05 09:30:00,90.96,91.1,90.77,91.0,282880.0,82.0225,82.1488,81.8512,82.0586,282880.0
2017-10-05 09:40:00,91.01,91.22,90.96,91.0,106477.0,82.0676,82.257,82.0225,82.0586,106477.0
2017-10-05 09:50:00,91.01,91.16,90.98,91.13,62029.0,82.0676,82.2029,82.0406,82.1758,62029.0
2017-10-05 10:00:00,91.14,91.19,91.12,91.13,84412.0,82.1849,82.23,82.1668,82.1758,84412.0
2017-10-05 10:10:00,91.14,91.28,91.13,91.28,63445.0,82.1849,82.3111,82.1758,82.3111,63445.0
2017-10-05 10:20:00,91.27,91.27,91.11,91.12,35290.0,82.3021,82.3021,82.1578,82.1668,35290.0
2017-10-05 10:30:00,91.13,91.2,91.09,91.12,40758.0,82.1758,82.239,82.1398,82.1668,40758.0
2017-10-05 10:40:00,91.12,91.2,91.06,91.2,41768.0,82.1668,82.239,82.1127,82.239,41768.0
2017-10-05 10:50:00,91.2,91.3,91.17,91.28,41169.0,82.239,82.3291,82.2119,82.3111,41169.0
2017-10-05 11:00:00,91.29,91.39,91.29,91.34,31212.0,82.3201,82.4103,82.3201,82.3652,31212.0
2017-10-05 11:10:00,91.34,91.38,91.31,91.34,33316.0,82.3652,82.4013,82.3382,82.3652,33316.0
2017-10-05 11:20:00,91.33,91.44,91.33,91.39,20845.0,82.3562,82.4554,82.3562,82.4103,20845.0
2017-10-05 11:30:00,91.39,91.47,91.38,91.42,28786.0,82.4103,82.4824,82.4013,82.4374,28786.0
2017-10-05 11:40:00,91.43,91.48,91.4,91.44,25212.0,82.4464,82.4915,82.4193,82.4554,25212.0
2017-10-05 11:50:00,91.44,91.53,91.44,91.53,37444.0,82.4554,82.5365,82.4554,82.5365,37444.0
2017-10-05 12:00:00,91.52,91.58,91.5,91.57,28698.0,82.5275,82.5816,82.5095,82.5726,28698.0
2017-10-05 12:10:00,91.57,91.62,91.56,91.61,30523.0,82.5726,82.6177,82.5636,82.6087,30523.0
2017-10-05 12:20:00,91.6,91.6,91.47,91.49,130486.0,82.5997,82.5997,82.4824,82.5005,130486.0
2017-10-05 12:30:00,91.48,91.48,91.29,91.31,40177.0,82.4915,82.4915,82.3201,82.3382,40177.0
2017-10-05 12:40:00,91.31,91.4,91.31,91.4,34885.0,82.3382,82.4193,82.3382,82.4193,34885.0
2017-10-05 12:50:00,91.4,91.41,91.28,91.32,35687.0,82.4193,82.4283,82.3111,82.3472,35687.0
2017-10-05 13:00:00,91.32,91.41,91.32,91.37,18682.0,82.3472,82.4283,82.3472,82.3923,18682.0
2017-10-05 13:10:00,91.37,91.41,91.32,91.4,23932.0,82.3923,82.4283,82.3472,82.4193,23932.0
2017-10-05 13:20:00,91.39,91.44,91.38,91.4,30176.0,82.4103,82.4554,82.4013,82.4193,30176.0
2017-10-05 13:30:00,91.39,91.41,91.35,91.39,17919.0,82.4103,82.4283,82.3742,82.4103,17919.0
2017-10-05 13:40:00,91.38,91.42,91.35,91.35,25925.0,82.4013,82.4374,82.3742,82.3742,25925.0
2017-10-05 13:50:00,91.35,91.38,91.31,91.38,22566.0,82.3742,82.4013,82.3382,82.4013,22566.0
2017-10-05 14:00:00,91.37,91.43,91.33,91.36,28498.0,82.3923,82.4464,82.3562,82.3832,28498.0
2017-10-05 14:10:00,91.37,91.42,91.32,91.32,116458.0,82.3923,82.4374,82.3472,82.3472,116458.0
2017-10-05 14:20:00,91.32,91.35,91.29,91.33,39349.0,82.3472,82.3742,82.3201,82.3562,39349.0
2017-10-05 14:30:00,91.32,91.34,91.28,91.29,29208.0,82.3472,82.3652,82.3111,82.3201,29208.0
2017-10-05 14:40:00,91.29,91.3,91.19,91.21,114820.0,82.3201,82.3291,82.23,82.248,114820.0
2017-10-05 14:50:00,91.22,91.3,91.22,91.28,30909.0,82.257,82.3291,82.257,82.3111,30909.0
2017-10-05 15:00:00,91.29,91.31,91.22,91.23,48350.0,82.3201,82.3382,82.257,82.266,48350.0
2017-10-05 15:10:00,91.23,91.24,91.1,91.18,89932.0,82.266,82.275,82.1488,82.2209,89932.0
2017-10-05 15:20:00,91.18,91.24,91.17,91.22,88732.0,82.2209,82.275,82.2119,82.257,88732.0
2017-10-05 15:30:00,91.21,91.24,91.12,91.15,81110.0,82.248,82.275,82.1668,82.1939,81110.0
2017-10-05 15:40:00,91.14,91.17,91.11,91.14,122623.0,82.1849,82.2119,82.1578,82.1849,122623.0
2017-10-05 15:50:00,91.14,91.16,91.06,91.16,240212.0,82.1849,82.2029,82.1127,82.2029,240212.0
2017-10-06 09:30:00,91.25,91.57,91.17,91.42,67037.0,82.2841,82.5726,82.2119,82.4374,67037.0
2017-10-06 09:40:00,91.39,91.52,91.39,91.45,45552.0,82.4103,82.5275,82.4103,82.4644,45552.0
2017-10-06 09:50:00,91.46,91.54,91.39,91.51,39875.0,82.4734,82.5456,82.4103,82.5185,39875.0
2017-10-06 10:00:00,91.51,91.57,91.49,91.51,38701.0,82.5185,82.5726,82.5005,82.5185,38701.0
2017-10-06 10:10:00,91.52,91.53,91.46,91.47,29119.0,82.5275,82.5365,82.4734,82.4824,29119.0
2017-10-06 10:20:00,91.46,91.55,91.44,91.54,31540.0,82.4734,82.5546,82.4554,82.5456,31540.0
2017-10-06 10:30:00,91.54,91.54,91.41,91.44,35137.0,82.5456,82.5456,82.4283,82.4554,35137.0
2017-10-06 10:40:00,91.43,91.52,91.39,91.47,35989.0,82.4464,82.5275,82.4103,82.4824,35989.0
2017-10-06 10:50:00,91.46,91.52,91.41,91.42,26841.0,82.4734,82.5275,82.4283,82.4374,26841.0
2017-10-06 11:00:00,91.42,91.49,91.42,91.48,23360.0,82.4374,82.5005,82.4374,82.4915,23360.0
2017-10-06 11:10:00,91.48,91.57,91.47,91.55,31093.0,82.4915,82.5726,82.4824,82.5546,31093.0
2017-10-06 11:20:00,91.55,91.56,91.47,91.49,22935.0,82.5546,82.5636,82.4824,82.5005,22935.0
2017-10-06 11:30:00,91.49,91.5,91.43,91.43,27493.0,82.5005,82.5095,82.4464,82.4464,27493.0
2017-10-06 11:40:00,91.44,91.44,91.22,91.22,46009.0,82.4554,82.4554,82.257,82.257,46009.0
2017-10-06 11:50:00,91.23,91.25,91.09,91.15,37399.0,82.266,82.2841,82.1398,82.1939,37399.0
2017-10-06 12:00:00,91.14,91.2,91.12,91.19,29448.0,82.1849,82.239,82.1668,82.23,29448.0
2017-10-06 12:10:00,91.19,91.21,91.13,91.19,20502.0,82.23,82.248,82.1758,82.23,20502.0
2017-10-06 12:20:00,91.19,91.2,91.15,91.2,23584.0,82.23,82.239,82.1939,82.239,23584.0
2017-10-06 12:30:00,91.2,91.29,91.2,91.28,26906.0,82.239,82.3201,82.239,82.3111,26906.0
2017-10-06 12:40:00,91.28,91.3,91.27,91.29,16604.0,82.3111,82.3291,82.3021,82.3201,16604.0
2017-10-06 12:50:00,91.28,91.29,91.26,91.27,22464.0,82.3111,82.3201,82.2931,82.3021,22464.0
2017-10-06 13:00:00,91.27,91.27,91.17,91.2,24772.0,82.3021,82.3021,82.2119,82.239,24772.0
2017-10-06 13:10:00,91.21,91.22,91.19,91.22,15916.0,82.248,82.257,82.23,82.257,15916.0
2017-10-06 13:20:00,91.21,91.23,91.16,91.23,33960.0,82.248,82.266,82.2029,82.266,33960.0
2017-10-06 13:30:00,91.22,91.28,91.21,91.28,8846.0,82.257,82.3111,82.248,82.3111,8846.0
2017-10-06 13:40:00,91.28,91.35,91.28,91.34,14601.0,82.3111,82.3742,82.3111,82.3652,14601.0
2017-10-06 13:50:00,91.34,91.38,91.33,91.37,35579.0,82.3652,82.4013,82.3562,82.3923,35579.0
2017-10-06 14:00:00,91.36,91.4,91.36,91.38,16161.0,82.3832,82.4193,82.3832,82.4013,16161.0
2017-10-06 14:10:00,91.38,91.42,91.37,91.41,16570.0,82.4013,82.4374,82.3923,82.4283,16570.0
2017-10-06 14:20:00,91.41,91.42,91.37,91.41,15939.0,82.4283,82.4374,82.3923,82.4283,15939.0
2017-10-06 14:30:00,91.42,91.44,91.4,91.43,23841.0,82.4374,82.4554,82.4193,82.4464,23841.0
2017-10-06 14:40:00,91.43,91.52,91.43,91.49,39196.0,82.4464,82.5275,82.4464,82.5005,39196.0
2017-10-06 14:50:00,91.5,91.59,91.48,91.56,33114.0,82.5095,82.5906,82.4915,82.5636,33114.0
2017-10-06 15:00:00,91.55,91.57,91.53,91.56,23266.0,82.5546,82.5726,82.5365,82.5636,23266.0
2017-10-06 15:10:00,91.56,91.58,91.54,91.57,26515.0,82.5636,82.5816,82.5456,82.5726,26515.0
2017-10-06 15:20:00,91.57,91.57,91.53,91.53,33765.0,82.5726,82.5726,82.5365,82.5365,33765.0
2017-10-06 15:30:00,91.53,91.53,91.47,91.47,28903.0,82.5365,82.5365,82.4824,82.4824,28903.0
2017-10-06 15:40:00,91.48,91.57,91.47,91.54,87657.0,82.4915,82.5726,82.4824,82.5456,87657.0
2017-10-06 15:50:00,91.54,91.54,91.47,91.53,156441.0,82.5456,82.5456,82.4824,82.5365,156441.0
2017-10-09 09:30:00,91.59,91.92,91.5,91.79,75945.0,82.5906,82.8882,82.5095,82.771,75945.0
2017-10-09 09:40:00,91.81,91.83,91.62,91.66,49885.0,82.789,82.8071,82.6177,82.6538,49885.0
2017-10-09 09:50:00,91.66,91.75,91.63,91.72,33384.0,82.6538,82.7349,82.6267,82.7079,33384.0
2017-10-09 10:00:00,91.72,91.8,91.71,91.79,21858.0,82.7079,82.78,82.6989,82.771,21858.0
2017-10-09 10:10:00,91.79,91.82,91.75,91.81,32331.0,82.771,82.798,82.7349,82.789,32331.0
2017-10-09 10:20:00,91.81,91.89,91.81,91.85,33839.0,82.789,82.8612,82.789,82.8251,33839.0
2017-10-09 10:30:00,91.85,91.92,91.8,91.81,31898.0,82.8251,82.8882,82.78,82.789,31898.0
2017-10-09 10:40:00,91.8,91.8,91.72,91.76,36234.0,82.78,82.78,82.7079,82.7439,36234.0
2017-10-09 10:50:00,91.76,91.84,91.76,91.84,20755.0,82.7439,82.8161,82.7439,82.8161,20755.0
2017-10-09 11:00:00,91.85,91.88,91.81,91.81,31839.0,82.8251,82.8522,82.789,82.789,31839.0
2017-10-09 11:10:00,91.81,91.92,91.8,91.92,22192.0,82.789,82.8882,82.78,82.8882,22192.0
2017-10-09 11:20:00,91.92,91.93,91.9,91.92,15799.0,82.8882,82.8972,82.8702,82.8882,15799.0
2017-10-09 11:30:00,91.93,91.96,91.81,91.81,34728.0,82.8972,82.9243,82.789,82.789,34728.0
2017-10-09 11:40:00,91.81,91.82,91.79,91.81,11915.0,82.789,82.798,82.771,82.789,11915.0
2017-10-09 11:50:00,91.81,91.84,91.8,91.83,17628.0,82.789,82.8161,82.78,82.8071,17628.0
2017-10-09 12:00:00,91.84,91.9,91.83,91.89,22438.0,82.8161,82.8702,82.8071,82.8612,22438.0
2017-10-09 12:10:00,91.88,91.89,91.74,91.74,35797.0,82.8522,82.8612,82.7259,82.7259,35797.0
2017-10-09 12:20:00,91.75,91.83,91.74,91.81,13606.0,82.7349,82.8071,82.7259,82.789,13606.0
2017-10-09 12:30:00,91.82,91.82,91.77,91.77,20895.0,82.798,82.798,82.753,82.753,20895.0
2017-10-09 12:40:00,91.77,91.8,91.77,91.79,12254.0,82.753,82.78,82.753,82.771,12254.0
2017-10-09 12:50:00,91.78,91.81,91.77,91.8,21209.0,82.762,82.789,82.753,82.78,21209.0
2017-10-09 13:00:00,91.8,91.82,91.79,91.8,14995.0,82.78,82.798,82.771,82.78,14995.0
2017-10-09 13:10:00,91.79,91.86,91.79,91.85,32915.0,82.771,82.8341,82.771,82.8251,32915.0
2017-10-09 13:20:00,91.84,91.9,91.84,91.89,15781.0,82.8161,82.8702,82.8161,82.8612,15781.0
2017-10-09 13:30:00,91.88,91.89,91.86,91.87,20875.0,82.8522,82.8612,82.8341,82.8431,20875.0
2017-10-09 13:40:00,91.87,91.92,91.86,91.9,23678.0,82.8431,82.8882,82.8341,82.8702,23678.0
2017-10-09 13:50:00,91.9,91.94,91.88,91.94,24217.0,82.8702,82.9063,82.8522,82.9063,24217.0
2017-10-09 14:00:00,91.93,91.94,91.86,91.86,24211.0,82.8972,82.9063,82.8341,82.8341,24211.0
2017-10-09 14:10:00,91.86,91.91,91.83,91.83,26357.0,82.8341,82.8792,82.8071,82.8071,26357.0
2017-10-09 14:20:00,91.84,91.89,91.84,91.88,26459.0,82.8161,82.8612,82.8161,82.8522,26459.0
2017-10-09 14:30:00,91.87,91.88,91.79,91.8,40170.0,82.8431,82.8522,82.771,82.78,40170.0
2017-10-09 14:40:00,91.79,91.8,91.76,91.77,23684.0,82.771,82.78,82.7439,82.753,23684.0
2017-10-09 14:50:00,91.77,91.78,91.76,91.76,25020.0,82.753,82.762,82.7439,82.7439,25020.0
2017-10-09 15:00:00,91.75,91.77,91.68,91.72,53680.0,82.7349,82.753,82.6718,82.7079,53680.0
2017-10-09 15:10:00,91.72,91.73,91.64,91.68,67996.0,82.7079,82.7169,82.6357,82.6718,67996.0
2017-10-09 15:20:00,91.69,91.72,91.67,91.68,24300.0,82.6808,82.7079,82.6628,82.6718,24300.0
2017-10-09 15:30:00,91.69,91.71,91.66,91.67,65205.0,82.6808,82.6989,82.6538,82.6628,65205.0
2017-10-09 15:40:00,91.68,91.7,91.63,91.64,64018.0,82.6718,82.6898,82.6267,82.6357,64018.0
2017-10-09 15:50:00,91.64,91.73,91.64,91.71,121940.0,82.6357,82.7169,82.6357,82.6989,121940.0
2017-10-10 09:30:00,91.88,92.15,91.83,92.15,121057.0,82.8522,83.0956,82.8071,83.0956,121057.0
2017-10-10 09:40:00,92.17,92.34,92.13,92.27,72125.0,83.1137,83.267,83.0776,83.2038,72125.0
2017-10-10 09:50:00,92.27,92.27,92.08,92.08,87467.0,83.2038,83.2038,83.0325,83.0325,87467.0
2017-10-10 10:00:00,92.09,92.17,92.07,92.13,65154.0,83.0415,83.1137,83.0235,83.0776,65154.0
2017-10-10 10:10:00,92.11,92.13,92.0,92.02,61547.0,83.0596,83.0776,82.9604,82.9784,61547.0
2017-10-10 10:20:00,92.01,92.1,91.93,92.1,62434.0,82.9694,83.0505,82.8972,83.0505,62434.0
2017-10-10 10:30:00,92.09,92.18,92.09,92.14,65903.0,83.0415,83.1227,83.0415,83.0866,65903.0
2017-10-10 10:40:00,92.14,92.31,92.14,92.26,54851.0,83.0866,83.2399,83.0866,83.1948,54851.0
2017-10-10 10:50:00,92.25,92.25,92.15,92.22,40716.0,83.1858,83.1858,83.0956,83.1587,40716.0
2017-10-10 11:00:00,92.21,92.22,92.17,92.17,48326.0,83.1497,83.1587,83.1137,83.1137,48326.0
2017-10-10 11:10:00,92.18,92.2,92.17,92.17,31160.0,83.1227,83.1407,83.1137,83.1137,31160.0
2017-10-10 11:20:00,92.17,92.19,92.11,92.17,43439.0,83.1137,83.1317,83.0596,83.1137,43439.0
2017-10-10 11:30:00,92.17,92.18,92.11,92.12,42504.0,83.1137,83.1227,83.0596,83.0686,42504.0
2017-10-10 11:40:00,92.13,92.17,92.11,92.15,31816.0,83.0776,83.1137,83.0596,83.0956,31816.0
2017-10-10 11:50:00,92.15,92.16,92.04,92.05,82719.0,83.0956,83.1046,82.9964,83.0054,82719.0
2017-10-10 12:00:00,92.04,92.07,92.0,92.01,35484.0,82.9964,83.0235,82.9604,82.9694,35484.0
2017-10-10 12:10:00,92.01,92.01,91.96,91.97,23949.0,82.9694,82.9694,82.9243,82.9333,23949.0
2017-10-10 12:20:00,91.97,92.01,91.96,91.97,28929.0,82.9333,82.9694,82.9243,82.9333,28929.0
2017-10-10 12:30:00,91.97,91.98,91.89,91.89,18277.0,82.9333,82.9423,82.8612,82.8612,18277.0
2017-10-10 12:40:00,91.9,92.0,91.89,91.97,27258.0,82.8702,82.9604,82.8612,82.9333,27258.0
2017-10-10 12:50:00,91.96,91.96,91.92,91.92,17659.0,82.9243,82.9243,82.8882,82.8882,17659.0
2017-10-10 13:00:00,91.92,91.96,91.91,91.94,12579.0,82.8882,82.9243,82.8792,82.9063,12579.0
2017-10-10 13:10:00,91.95,92.01,91.94,91.94,32743.0,82.9153,82.9694,82.9063,82.9063,32743.0
2017-10-10 13:20:00,91.93,91.98,91.92,91.96,23408.0,82.8972,82.9423,82.8882,82.9243,23408.0
2017-10-10 13:30:00,91.97,92.01,91.93,91.98,36674.0,82.9333,82.9694,82.8972,82.9423,36674.0
2017-10-10 13:40:00,91.98,92.01,91.94,91.96,20631.0,82.9423,82.9694,82.9063,82.9243,20631.0
2017-10-10 13:50:00,91.96,91.97,91.9,91.92,60372.0,82.9243,82.9333,82.8702,82.8882,60372.0
2017-10-10 14:00:00,91.92,91.95,91.88,91.93,36336.0,82.8882,82.9153,82.8522,82.8972,36336.0
2017-10-10 14:10:00,91.93,91.94,91.78,91.79,112160.0,82.8972,82.9063,82.762,82.771,112160.0
2017-10-10 14:20:00,91.79,91.84,91.78,91.83,28847.0,82.771,82.8161,82.762,82.8071,28847.0
2017-10-10 14:30:00,91.84,91.9,91.83,91.9,36149.0,82.8161,82.8702,82.8071,82.8702,36149.0
2017-10-10 14:40:00,91.9,91.93,91.85,91.86,67772.0,82.8702,82.8972,82.8251,82.8341,67772.0
2017-10-10 14:50:00,91.86,91.87,91.84,91.84,11855.0,82.8341,82.8431,82.8161,82.8161,11855.0
2017-10-10 15:00:00,91.84,91.86,91.83,91.84,14334.0,82.8161,82.8341,82.8071,82.8161,14334.0
2017-10-10 15:10:00,91.84,91.85,91.83,91.84,13635.0,82.8161,82.8251,82.8071,82.8161,13635.0
2017-10-10 15:20:00,91.84,91.88,91.83,91.84,34732.0,82.8161,82.8522,82.8071,82.8161,34732.0
2017-10-10 15:30:00,91.84,91.88,91.82,91.86,57690.0,82.8161,82.8522,82.798,82.8341,57690.0
2017-10-10 15:40:00,91.86,91.87,91.79,91.83,64936.0,82.8341,82.8431,82.771,82.8071,64936.0
2017-10-10 15:50:00,91.84,91.92,91.83,91.92,117499.0,82.8161,82.8882,82.8071,82.8882,117499.0
2017-10-11 09:30:00,91.86,92.53,91.86,92.5,155116.0,82.8341,83.4383,82.8341,83.4112,155116.0
2017-10-11 09:40:00,92.51,92.62,92.48,92.53,70575.0,83.4203,83.5194,83.3932,83.4383,70575.0
2017-10-11 09:50:00,92.54,92.58,92.42,92.58,71647.0,83.4473,83.4834,83.3391,83.4834,71647.0
2017-10-11 10:00:00,92.59,92.59,92.49,92.54,45332.0,83.4924,83.4924,83.4022,83.4473,45332.0
2017-10-11 10:10:00,92.54,92.65,92.38,92.38,86795.0,83.4473,83.5465,83.303,83.303,86795.0
2017-10-11 10:20:00,92.38,92.44,92.33,92.33,39441.0,83.303,83.3571,83.2579,83.2579,39441.0
2017-10-11 10:30:00,92.33,92.35,92.21,92.21,89511.0,83.2579,83.276,83.1497,83.1497,89511.0
2017-10-11 10:40:00,92.21,92.35,92.16,92.3,76593.0,83.1497,83.276,83.1046,83.2309,76593.0
2017-10-11 10:50:00,92.28,92.35,92.11,92.21,95756.0,83.2129,83.276,83.0596,83.1497,95756.0
2017-10-11 11:00:00,92.2,92.21,91.9,91.95,83180.0,83.1407,83.1497,82.8702,82.9153,83180.0
2017-10-11 11:10:00,91.95,92.04,91.89,91.96,75662.0,82.9153,82.9964,82.8612,82.9243,75662.0
2017-10-11 11:20:00,91.97,92.06,91.95,91.98,54931.0,82.9333,83.0145,82.9153,82.9423,54931.0
2017-10-11 11:30:00,91.98,92.08,91.98,92.02,57930.0,82.9423,83.0325,82.9423,82.9784,57930.0
2017-10-11 11:40:00,92.01,92.03,91.81,91.84,75671.0,82.9694,82.9874,82.789,82.8161,75671.0
2017-10-11 11:50:00,91.84,91.92,91.82,91.88,33553.0,82.8161,82.8882,82.798,82.8522,33553.0
2017-10-11 12:00:00,91.87,92.01,91.86,91.98,174860.0,82.8431,82.9694,82.8341,82.9423,174860.0
2017-10-11 12:10:00,91.98,92.1,91.97,92.1,92741.0,82.9423,83.0505,82.9333,83.0505,92741.0
2017-10-11 12:20:00,92.09,92.09,91.96,91.97,73353.0,83.0415,83.0415,82.9243,82.9333,73353.0
2017-10-11 12:30:00,91.97,92.0,91.93,91.93,72436.0,82.9333,82.9604,82.8972,82.8972,72436.0
2017-10-11 12:40:00,91.94,91.97,91.9,91.93,45856.0,82.9063,82.9333,82.8702,82.8972,45856.0
2017-10-11 12:50:00,91.94,92.01,91.94,92.0,25930.0,82.9063,82.9694,82.9063,82.9604,25930.0
2017-10-11 13:00:00,92.0,92.01,91.93,91.97,40185.0,82.9604,82.9694,82.8972,82.9333,40185.0
2017-10-11 13:10:00,91.97,91.98,91.9,91.9,22280.0,82.9333,82.9423,82.8702,82.8702,22280.0
2017-10-11 13:20:00,91.9,91.96,91.87,91.95,43155.0,82.8702,82.9243,82.8431,82.9153,43155.0
2017-10-11 13:30:00,91.95,91.95,91.9,91.9,39035.0,82.9153,82.9153,82.8702,82.8702,39035.0
2017-10-11 13:40:00,91.9,91.92,91.86,91.91,17016.0,82.8702,82.8882,82.8341,82.8792,17016.0
2017-10-11 13:50:00,91.91,91.97,91.89,91.96,45580.0,82.8792,82.9333,82.8612,82.9243,45580.0
2017-10-11 14:00:00,91.96,91.99,91.91,91.99,63056.0,82.9243,82.9513,82.8792,82.9513,63056.0
2017-10-11 14:10:00,91.98,92.02,91.96,92.02,34106.0,82.9423,82.9784,82.9243,82.9784,34106.0
2017-10-11 14:20:00,92.02,92.02,91.88,91.93,35739.0,82.9784,82.9784,82.8522,82.8972,35739.0
2017-10-11 14:30:00,91.93,91.94,91.88,91.9,29524.0,82.8972,82.9063,82.8522,82.8702,29524.0
2017-10-11 14:40:00,91.89,91.93,91.88,91.92,37458.0,82.8612,82.8972,82.8522,82.8882,37458.0
2017-10-11 14:50:00,91.92,91.94,91.9,91.91,29426.0,82.8882,82.9063,82.8702,82.8792,29426.0
2017-10-11 15:00:00,91.91,91.94,91.87,91.88,70051.0,82.8792,82.9063,82.8431,82.8522,70051.0
2017-10-11 15:10:00,91.88,91.9,91.85,91.89,33997.0,82.8522,82.8702,82.8251,82.8612,33997.0
2017-10-11 15:20:00,91.89,91.93,91.89,91.93,42789.0,82.8612,82.8972,82.8612,82.8972,42789.0
2017-10-11 15:30:00,91.93,91.96,91.9,91.93,49856.0,82.8972,82.9243,82.8702,82.8972,49856.0
2017-10-11 15:40:00,91.93,91.95,91.91,91.94,82092.0,82.8972,82.9153,82.8792,82.9063,82092.0
2017-10-11 15:50:00,91.94,91.98,91.92,91.96,152710.0,82.9063,82.9423,82.8882,82.9243,152710.0
2017-10-12 09:30:00,91.63,91.99,91.42,91.89,157690.0,82.6267,82.9513,82.4374,82.8612,157690.0
2017-10-12 09:40:00,91.92,92.17,91.89,91.9,84774.0,82.8882,83.1137,82.8612,82.8702,84774.0
2017-10-12 09:50:00,91.9,91.9,91.69,91.79,48907.0,82.8702,82.8702,82.6808,82.771,48907.0
2017-10-12 10:00:00,91.81,92.23,91.81,92.19,76855.0,82.789,83.1678,82.789,83.1317,76855.0
2017-10-12 10:10:00,92.21,92.23,92.11,92.19,32572.0,83.1497,83.1678,83.0596,83.1317,32572.0
2017-10-12 10:20:00,92.18,92.19,92.04,92.07,31758.0,83.1227,83.1317,82.9964,83.0235,31758.0
2017-10-12 10:30:00,92.06,92.06,91.96,92.0,77963.0,83.0145,83.0145,82.9243,82.9604,77963.0
2017-10-12 10:40:00,92.01,92.01,91.68,91.68,74813.0,82.9694,82.9694,82.6718,82.6718,74813.0
2017-10-12 10:50:00,91.68,91.88,91.66,91.88,57628.0,82.6718,82.8522,82.6538,82.8522,57628.0
2017-10-12 11:00:00,91.88,92.2,91.88,92.17,95002.0,82.8522,83.1407,82.8522,83.1137,95002.0
2017-10-12 11:10:00,92.17,92.22,92.13,92.17,34242.0,83.1137,83.1587,83.0776,83.1137,34242.0
2017-10-12 11:20:00,92.16,92.16,92.09,92.11,33543.0,83.1046,83.1046,83.0415,83.0596,33543.0
2017-10-12 11:30:00,92.1,92.12,92.03,92.08,39732.0,83.0505,83.0686,82.9874,83.0325,39732.0
2017-10-12 11:40:00,92.09,92.13,92.05,92.07,35029.0,83.0415,83.0776,83.0054,83.0235,35029.0
2017-10-12 11:50:00,92.07,92.11,92.03,92.08,41017.0,83.0235,83.0596,82.9874,83.0325,41017.0
2017-10-12 12:00:00,92.08,92.1,92.01,92.02,33491.0,83.0325,83.0505,82.9694,82.9784,33491.0
2017-10-12 12:10:00,92.02,92.07,91.9,91.91,43946.0,82.9784,83.0235,82.8702,82.8792,43946.0
2017-10-12 12:20:00,91.9,92.01,91.87,91.87,31290.0,82.8702,82.9694,82.8431,82.8431,31290.0
2017-10-12 12:30:00,91.88,91.97,91.88,91.91,23814.0,82.8522,82.9333,82.8522,82.8792,23814.0
2017-10-12 12:40:00,91.91,91.93,91.86,91.91,27882.0,82.8792,82.8972,82.8341,82.8792,27882.0
2017-10-12 12:50:00,91.91,91.94,91.9,91.94,22685.0,82.8792,82.9063,82.8702,82.9063,22685.0
2017-10-12 13:00:00,91.93,91.97,91.93,91.95,28509.0,82.8972,82.9333,82.8972,82.9153,28509.0
2017-10-12 13:10:00,91.95,91.96,91.9,91.93,42901.0,82.9153,82.9243,82.8702,82.8972,42901.0
2017-10-12 13:20:00,91.93,91.97,91.92,91.92,26167.0,82.8972,82.9333,82.8882,82.8882,26167.0
2017-10-12 13:30:00,91.94,91.98,91.93,91.97,16820.0,82.9063,82.9423,82.8972,82.9333,16820.0
2017-10-12 13:40:00,91.97,91.98,91.87,91.88,28060.0,82.9333,82.9423,82.8431,82.8522,28060.0
2017-10-12 13:50:00,91.88,91.92,91.8,91.82,66653.0,82.8522,82.8882,82.78,82.798,66653.0
2017-10-12 14:00:00,91.83,91.85,91.79,91.84,63091.0,82.8071,82.8251,82.771,82.8161,63091.0
2017-10-12 14:10:00,91.83,91.89,91.82,91.84,36939.0,82.8071,82.8612,82.798,82.8161,36939.0
2017-10-12 14:20:00,91.84,91.98,91.84,91.96,46149.0,82.8161,82.9423,82.8161,82.9243,46149.0
2017-10-12 14:30:00,91.97,91.99,91.86,91.87,37697.0,82.9333,82.9513,82.8341,82.8431,37697.0
2017-10-12 14:40:00,91.87,91.9,91.77,91.77,46368.0,82.8431,82.8702,82.753,82.753,46368.0
2017-10-12 14:50:00,91.78,91.8,91.72,91.78,49666.0,82.762,82.78,82.7079,82.762,49666.0
2017-10-12 15:00:00,91.78,91.83,91.69,91.69,109164.0,82.762,82.8071,82.6808,82.6808,109164.0
2017-10-12 15:10:00,91.7,91.76,91.66,91.72,82592.0,82.6898,82.7439,82.6538,82.7079,82592.0
2017-10-12 15:20:00,91.73,91.77,91.66,91.67,56665.0,82.7169,82.753,82.6538,82.6628,56665.0
2017-10-12 15:30:00,91.68,91.74,91.65,91.7,91549.0,82.6718,82.7259,82.6448,82.6898,91549.0
2017-10-12 15:40:00,91.7,91.72,91.6,91.61,126718.0,82.6898,82.7079,82.5997,82.6087,126718.0
2017-10-12 15:50:00,91.61,91.62,91.52,91.61,279475.0,82.6087,82.6177,82.5275,82.6087,279475.0
2017-10-13 09:30:00,91.5,92.01,91.26,92.0,169155.0,82.5095,82.9694,82.2931,82.9604,169155.0
2017-10-13 09:40:00,91.99,92.22,91.99,92.18,95792.0,82.9513,83.1587,82.9513,83.1227,95792.0
2017-10-13 09:50:00,92.2,92.47,92.19,92.41,63531.0,83.1407,83.3842,83.1317,83.3301,63531.0
2017-10-13 10:00:00,92.42,92.86,92.37,92.83,119956.0,83.3391,83.7359,83.294,83.7088,119956.0
2017-10-13 10:10:00,92.84,92.85,92.66,92.71,77665.0,83.7178,83.7268,83.5555,83.6006,77665.0
2017-10-13 10:20:00,92.72,92.72,92.58,92.66,78796.0,83.6096,83.6096,83.4834,83.5555,78796.0
2017-10-13 10:30:00,92.67,92.75,92.64,92.75,45655.0,83.5645,83.6367,83.5375,83.6367,45655.0
2017-10-13 10:40:00,92.76,92.86,92.62,92.62,40735.0,83.6457,83.7359,83.5194,83.5194,40735.0
2017-10-13 10:50:00,92.6,92.6,92.44,92.47,72781.0,83.5014,83.5014,83.3571,83.3842,72781.0
2017-10-13 11:00:00,92.47,92.55,92.41,92.51,140182.0,83.3842,83.4563,83.3301,83.4203,140182.0
2017-10-13 11:10:00,92.52,92.64,92.52,92.56,37767.0,83.4293,83.5375,83.4293,83.4653,37767.0
2017-10-13 11:20:00,92.55,92.55,92.44,92.48,31736.0,83.4563,83.4563,83.3571,83.3932,31736.0
2017-10-13 11:30:00,92.48,92.58,92.48,92.54,60640.0,83.3932,83.4834,83.3932,83.4473,60640.0
2017-10-13 11:40:00,92.55,92.64,92.55,92.55,28244.0,83.4563,83.5375,83.4563,83.4563,28244.0
2017-10-13 11:50:00,92.56,92.61,92.56,92.59,18177.0,83.4653,83.5104,83.4653,83.4924,18177.0
2017-10-13 12:00:00,92.59,92.61,92.55,92.58,28037.0,83.4924,83.5104,83.4563,83.4834,28037.0
2017-10-13 12:10:00,92.57,92.66,92.54,92.64,40346.0,83.4744,83.5555,83.4473,83.5375,40346.0
2017-10-13 12:20:00,92.63,92.69,92.62,92.64,20630.0,83.5285,83.5826,83.5194,83.5375,20630.0
2017-10-13 12:30:00,92.63,92.65,92.61,92.65,15796.0,83.5285,83.5465,83.5104,83.5465,15796.0
2017-10-13 12:40:00,92.65,92.66,92.6,92.64,22196.0,83.5465,83.5555,83.5014,83.5375,22196.0
2017-10-13 12:50:00,92.65,92.67,92.62,92.63,24904.0,83.5465,83.5645,83.5194,83.5285,24904.0
2017-10-13 13:00:00,92.63,92.69,92.62,92.65,25118.0,83.5285,83.5826,83.5194,83.5465,25118.0
2017-10-13 13:10:00,92.64,92.7,92.64,92.69,16277.0,83.5375,83.5916,83.5375,83.5826,16277.0
2017-10-13 13:20:00,92.68,92.72,92.67,92.7,22933.0,83.5735,83.6096,83.5645,83.5916,22933.0
2017-10-13 13:30:00,92.69,92.74,92.69,92.73,39788.0,83.5826,83.6277,83.5826,83.6186,39788.0
2017-10-13 13:40:00,92.72,92.73,92.68,92.69,27004.0,83.6096,83.6186,83.5735,83.5826,27004.0
2017-10-13 13:50:00,92.68,92.69,92.61,92.63,26659.0,83.5735,83.5826,83.5104,83.5285,26659.0
2017-10-13 14:00:00,92.63,92.75,92.62,92.75,40852.0,83.5285,83.6367,83.5194,83.6367,40852.0
2017-10-13 14:10:00,92.75,92.76,92.63,92.66,39446.0,83.6367,83.6457,83.5285,83.5555,39446.0
2017-10-13 14:20:00,92.66,92.66,92.52,92.56,61733.0,83.5555,83.5555,83.4293,83.4653,61733.0
2017-10-13 14:30:00,92.55,92.59,92.49,92.58,63426.0,83.4563,83.4924,83.4022,83.4834,63426.0
2017-10-13 14:40:00,92.58,92.66,92.57,92.65,44198.0,83.4834,83.5555,83.4744,83.5465,44198.0
2017-10-13 14:50:00,92.65,92.66,92.62,92.63,28106.0,83.5465,83.5555,83.5194,83.5285,28106.0
2017-10-13 15:00:00,92.63,92.72,92.62,92.72,43306.0,83.5285,83.6096,83.5194,83.6096,43306.0
2017-10-13 15:10:00,92.72,92.74,92.71,92.72,38026.0,83.6096,83.6277,83.6006,83.6096,38026.0
2017-10-13 15:20:00,92.72,92.82,92.7,92.81,46215.0,83.6096,83.6998,83.5916,83.6908,46215.0
2017-10-13 15:30:00,92.81,92.81,92.74,92.75,72279.0,83.6908,83.6908,83.6277,83.6367,72279.0
2017-10-13 15:40:00,92.76,92.81,92.75,92.81,116872.0,83.6457,83.6908,83.6367,83.6908,116872.0
2017-10-13 15:50:00,92.81,92.92,92.75,92.89,488689.0,83.6908,83.79,83.6367,83.7629,488689.0
2017-10-16 09:30:00,93.04,93.35,91.1,91.5,394298.0,83.8982,84.1777,82.1488,82.5095,394298.0
2017-10-16 09:40:00,91.42,91.68,90.81,91.46,314897.0,82.4374,82.6718,81.8873,82.4734,314897.0
2017-10-16 09:50:00,91.48,91.99,91.4,91.91,201238.0,82.4915,82.9513,82.4193,82.8792,201238.0
2017-10-16 10:00:00,91.9,92.2,91.32,91.46,195602.0,82.8702,83.1407,82.3472,82.4734,195602.0
2017-10-16 10:10:00,91.48,91.73,91.42,91.44,135976.0,82.4915,82.7169,82.4374,82.4554,135976.0
2017-10-16 10:20:00,91.42,91.45,91.26,91.42,89361.0,82.4374,82.4644,82.2931,82.4374,89361.0
2017-10-16 10:30:00,91.43,91.54,91.38,91.45,70721.0,82.4464,82.5456,82.4013,82.4644,70721.0
2017-10-16 10:40:00,91.45,91.65,91.44,91.65,86094.0,82.4644,82.6448,82.4554,82.6448,86094.0
2017-10-16 10:50:00,91.65,91.74,91.48,91.5,106589.0,82.6448,82.7259,82.4915,82.5095,106589.0
2017-10-16 11:00:00,91.5,91.5,91.31,91.42,90898.0,82.5095,82.5095,82.3382,82.4374,90898.0
2017-10-16 11:10:00,91.42,91.55,91.4,91.49,97039.0,82.4374,82.5546,82.4193,82.5005,97039.0
2017-10-16 11:20:00,91.51,91.58,91.5,91.55,59057.0,82.5185,82.5816,82.5095,82.5546,59057.0
2017-10-16 11:30:00,91.56,91.65,91.54,91.58,66115.0,82.5636,82.6448,82.5456,82.5816,66115.0
2017-10-16 11:40:00,91.59,91.76,91.57,91.74,100377.0,82.5906,82.7439,82.5726,82.7259,100377.0
2017-10-16 11:50:00,91.75,91.92,91.74,91.76,71476.0,82.7349,82.8882,82.7259,82.7439,71476.0
2017-10-16 12:00:00,91.76,91.78,91.67,91.67,83940.0,82.7439,82.762,82.6628,82.6628,83940.0
2017-10-16 12:10:00,91.66,91.81,91.65,91.81,48646.0,82.6538,82.789,82.6448,82.789,48646.0
2017-10-16 12:20:00,91.8,92.0,91.79,92.0,57592.0,82.78,82.9604,82.771,82.9604,57592.0
2017-10-16 12:30:00,91.98,92.01,91.97,91.99,59623.0,82.9423,82.9694,82.9333,82.9513,59623.0
2017-10-16 12:40:00,92.0,92.02,91.84,91.84,47834.0,82.9604,82.9784,82.8161,82.8161,47834.0
2017-10-16 12:50:00,91.85,91.91,91.83,91.85,41931.0,82.8251,82.8792,82.8071,82.8251,41931.0
2017-10-16 13:00:00,91.85,91.92,91.85,91.92,30164.0,82.8251,82.8882,82.8251,82.8882,30164.0
2017-10-16 13:10:00,91.92,92.0,91.92,91.93,33510.0,82.8882,82.9604,82.8882,82.8972,33510.0
2017-10-16 13:20:00,91.93,91.96,91.89,91.9,37115.0,82.8972,82.9243,82.8612,82.8702,37115.0
2017-10-16 13:30:00,91.9,91.95,91.84,91.89,36264.0,82.8702,82.9153,82.8161,82.8612,36264.0
2017-10-16 13:40:00,91.9,91.9,91.83,91.84,36083.0,82.8702,82.8702,82.8071,82.8161,36083.0
2017-10-16 13:50:00,91.84,92.01,91.84,91.86,49049.0,82.8161,82.9694,82.8161,82.8341,49049.0
2017-10-16 14:00:00,91.86,91.92,91.84,91.89,39064.0,82.8341,82.8882,82.8161,82.8612,39064.0
2017-10-16 14:10:00,91.88,91.99,91.88,91.99,31676.0,82.8522,82.9513,82.8522,82.9513,31676.0
2017-10-16 14:20:00,91.99,91.99,91.89,91.91,60500.0,82.9513,82.9513,82.8612,82.8792,60500.0
2017-10-16 14:30:00,91.91,91.95,91.85,91.94,37597.0,82.8792,82.9153,82.8251,82.9063,37597.0
2017-10-16 14:40:00,91.94,91.99,91.93,91.95,46703.0,82.9063,82.9513,82.8972,82.9153,46703.0
2017-10-16 14:50:00,91.95,92.0,91.94,92.0,65629.0,82.9153,82.9604,82.9063,82.9604,65629.0
2017-10-16 15:00:00,91.99,92.03,91.96,91.96,57136.0,82.9513,82.9874,82.9243,82.9243,57136.0
2017-10-16 15:10:00,91.96,91.98,91.92,91.94,54340.0,82.9243,82.9423,82.8882,82.9063,54340.0
2017-10-16 15:20:00,91.94,91.95,91.89,91.91,37478.0,82.9063,82.9153,82.8612,82.8792,37478.0
2017-10-16 15:30:00,91.91,92.0,91.89,91.9,108383.0,82.8792,82.9604,82.8612,82.8702,108383.0
2017-10-16 15:40:00,91.9,91.99,91.89,91.96,101142.0,82.8702,82.9513,82.8612,82.9243,101142.0
2017-10-16 15:50:00,91.97,92.0,91.93,91.96,245826.0,82.9333,82.9604,82.8972,82.9243,245826.0
2017-10-17 09:30:00,91.94,92.07,91.74,92.03,162857.0,82.9063,83.0235,82.7259,82.9874,162857.0
2017-10-17 09:40:00,92.04,92.1,91.91,91.93,80492.0,82.9964,83.0505,82.8792,82.8972,80492.0
2017-10-17 09:50:00,91.93,91.99,91.75,91.77,67805.0,82.8972,82.9513,82.7349,82.753,67805.0
2017-10-17 10:00:00,91.78,91.84,91.74,91.76,59630.0,82.762,82.8161,82.7259,82.7439,59630.0
2017-10-17 10:10:00,91.74,91.76,91.64,91.7,92748.0,82.7259,82.7439,82.6357,82.6898,92748.0
2017-10-17 10:20:00,91.7,91.81,91.69,91.8,61528.0,82.6898,82.789,82.6808,82.78,61528.0
2017-10-17 10:30:00,91.79,91.86,91.71,91.75,106358.0,82.771,82.8341,82.6989,82.7349,106358.0
2017-10-17 10:40:00,91.74,91.75,91.65,91.72,54981.0,82.7259,82.7349,82.6448,82.7079,54981.0
2017-10-17 10:50:00,91.71,91.87,91.7,91.87,38144.0,82.6989,82.8431,82.6898,82.8431,38144.0
2017-10-17 11:00:00,91.87,92.0,91.85,91.99,65701.0,82.8431,82.9604,82.8251,82.9513,65701.0
2017-10-17 11:10:00,91.99,92.02,91.98,92.01,89363.0,82.9513,82.9784,82.9423,82.9694,89363.0
2017-10-17 11:20:00,92.02,92.02,91.92,91.92,72705.0,82.9784,82.9784,82.8882,82.8882,72705.0
2017-10-17 11:30:00,91.93,91.95,91.89,91.92,76875.0,82.8972,82.9153,82.8612,82.8882,76875.0
2017-10-17 11:40:00,91.91,91.91,91.79,91.89,39003.0,82.8792,82.8792,82.771,82.8612,39003.0
2017-10-17 11:50:00,91.88,91.91,91.87,91.9,23702.0,82.8522,82.8792,82.8431,82.8702,23702.0
2017-10-17 12:00:00,91.91,91.93,91.88,91.91,37567.0,82.8792,82.8972,82.8522,82.8792,37567.0
2017-10-17 12:10:00,91.91,91.95,91.89,91.95,69509.0,82.8792,82.9153,82.8612,82.9153,69509.0
2017-10-17 12:20:00,91.95,91.96,91.9,91.95,23978.0,82.9153,82.9243,82.8702,82.9153,23978.0
2017-10-17 12:30:00,91.95,91.99,91.95,91.98,26872.0,82.9153,82.9513,82.9153,82.9423,26872.0
2017-10-17 12:40:00,91.98,92.0,91.9,91.92,42926.0,82.9423,82.9604,82.8702,82.8882,42926.0
2017-10-17 12:50:00,91.93,91.96,91.92,91.94,28480.0,82.8972,82.9243,82.8882,82.9063,28480.0
2017-10-17 13:00:00,91.94,91.94,91.9,91.93,37959.0,82.9063,82.9063,82.8702,82.8972,37959.0
2017-10-17 13:10:00,91.93,91.94,91.89,91.94,30473.0,82.8972,82.9063,82.8612,82.9063,30473.0
2017-10-17 13:20:00,91.94,91.95,91.91,91.92,28852.0,82.9063,82.9153,82.8792,82.8882,28852.0
2017-10-17 13:30:00,91.92,91.93,91.77,91.77,53973.0,82.8882,82.8972,82.753,82.753,53973.0
2017-10-17 13:40:00,91.77,91.78,91.72,91.74,58380.0,82.753,82.762,82.7079,82.7259,58380.0
2017-10-17 13:50:00,91.73,91.74,91.67,91.74,69552.0,82.7169,82.7259,82.6628,82.7259,69552.0
2017-10-17 14:00:00,91.73,91.78,91.72,91.77,58241.0,82.7169,82.762,82.7079,82.753,58241.0
2017-10-17 14:10:00,91.77,91.83,91.76,91.81,45753.0,82.753,82.8071,82.7439,82.789,45753.0
2017-10-17 14:20:00,91.81,91.82,91.71,91.72,35249.0,82.789,82.798,82.6989,82.7079,35249.0
2017-10-17 14:30:00,91.72,91.73,91.68,91.69,24673.0,82.7079,82.7169,82.6718,82.6808,24673.0
2017-10-17 14:40:00,91.7,91.77,91.7,91.76,31467.0,82.6898,82.753,82.6898,82.7439,31467.0
2017-10-17 14:50:00,91.76,91.77,91.74,91.75,30189.0,82.7439,82.753,82.7259,82.7349,30189.0
2017-10-17 15:00:00,91.76,91.77,91.75,91.75,22111.0,82.7439,82.753,82.7349,82.7349,22111.0
2017-10-17 15:10:00,91.76,91.77,91.75,91.75,24765.0,82.7439,82.753,82.7349,82.7349,24765.0
2017-10-17 15:20:00,91.75,91.77,91.7,91.7,66440.0,82.7349,82.753,82.6898,82.6898,66440.0
2017-10-17 15:30:00,91.71,91.73,91.67,91.71,62296.0,82.6989,82.7169,82.6628,82.6989,62296.0
2017-10-17 15:40:00,91.71,91.75,91.68,91.7,101817.0,82.6989,82.7349,82.6718,82.6898,101817.0
2017-10-17 15:50:00,91.7,91.71,91.58,91.68,244966.0,82.6898,82.6989,82.5816,82.6718,244966.0
2017-10-18 09:30:00,91.8,91.94,91.68,91.83,104376.0,82.78,82.9063,82.6718,82.8071,104376.0
2017-10-18 09:40:00,91.86,91.99,91.73,91.88,75972.0,82.8341,82.9513,82.7169,82.8522,75972.0
2017-10-18 09:50:00,91.89,92.2,91.87,92.1,113822.0,82.8612,83.1407,82.8431,83.0505,113822.0
2017-10-18 10:00:00,92.07,92.18,91.93,91.94,88622.0,83.0235,83.1227,82.8972,82.9063,88622.0
2017-10-18 10:10:00,91.95,92.01,91.84,91.95,103115.0,82.9153,82.9694,82.8161,82.9153,103115.0
2017-10-18 10:20:00,91.95,91.95,91.87,91.92,49953.0,82.9153,82.9153,82.8431,82.8882,49953.0
2017-10-18 10:30:00,91.92,91.94,91.83,91.84,37791.0,82.8882,82.9063,82.8071,82.8161,37791.0
2017-10-18 10:40:00,91.83,91.93,91.83,91.87,72338.0,82.8071,82.8972,82.8071,82.8431,72338.0
2017-10-18 10:50:00,91.87,91.98,91.86,91.88,116118.0,82.8431,82.9423,82.8341,82.8522,116118.0
2017-10-18 11:00:00,91.88,91.92,91.83,91.87,46417.0,82.8522,82.8882,82.8071,82.8431,46417.0
2017-10-18 11:10:00,91.86,91.99,91.8,91.87,84008.0,82.8341,82.9513,82.78,82.8431,84008.0
2017-10-18 11:20:00,91.87,91.93,91.84,91.86,111997.0,82.8431,82.8972,82.8161,82.8341,111997.0
2017-10-18 11:30:00,91.88,91.96,91.86,91.91,78398.0,82.8522,82.9243,82.8341,82.8792,78398.0
2017-10-18 11:40:00,91.91,92.12,91.88,92.03,139463.0,82.8792,83.0686,82.8522,82.9874,139463.0
2017-10-18 11:50:00,92.02,92.09,91.99,92.06,45344.0,82.9784,83.0415,82.9513,83.0145,45344.0
2017-10-18 12:00:00,92.05,92.12,92.04,92.1,73547.0,83.0054,83.0686,82.9964,83.0505,73547.0
2017-10-18 12:10:00,92.1,92.25,92.1,92.23,62051.0,83.0505,83.1858,83.0505,83.1678,62051.0
2017-10-18 12:20:00,92.22,92.24,92.14,92.15,26705.0,83.1587,83.1768,83.0866,83.0956,26705.0
2017-10-18 12:30:00,92.13,92.18,92.06,92.14,44829.0,83.0776,83.1227,83.0145,83.0866,44829.0
2017-10-18 12:40:00,92.14,92.14,92.05,92.07,38911.0,83.0866,83.0866,83.0054,83.0235,38911.0
2017-10-18 12:50:00,92.06,92.18,92.04,92.17,86748.0,83.0145,83.1227,82.9964,83.1137,86748.0
2017-10-18 13:00:00,92.17,92.25,92.14,92.19,48302.0,83.1137,83.1858,83.0866,83.1317,48302.0
2017-10-18 13:10:00,92.18,92.27,92.16,92.25,53370.0,83.1227,83.2038,83.1046,83.1858,53370.0
2017-10-18 13:20:00,92.24,92.26,92.1,92.13,42373.0,83.1768,83.1948,83.0505,83.0776,42373.0
2017-10-18 13:30:00,92.12,92.19,92.05,92.05,51593.0,83.0686,83.1317,83.0054,83.0054,51593.0
2017-10-18 13:40:00,92.05,92.13,92.02,92.05,52564.0,83.0054,83.0776,82.9784,83.0054,52564.0
2017-10-18 13:50:00,92.05,92.06,91.83,91.9,143031.0,83.0054,83.0145,82.8071,82.8702,143031.0
2017-10-18 14:00:00,91.9,92.02,91.82,91.95,134745.0,82.8702,82.9784,82.798,82.9153,134745.0
2017-10-18 14:10:00,91.95,91.99,91.83,91.83,60777.0,82.9153,82.9513,82.8071,82.8071,60777.0
2017-10-18 14:20:00,91.84,91.9,91.81,91.87,73357.0,82.8161,82.8702,82.789,82.8431,73357.0
2017-10-18 14:30:00,91.87,91.88,91.77,91.83,60861.0,82.8431,82.8522,82.753,82.8071,60861.0
2017-10-18 14:40:00,91.84,91.85,91.75,91.83,58918.0,82.8161,82.8251,82.7349,82.8071,58918.0
2017-10-18 14:50:00,91.83,91.93,91.83,91.86,49838.0,82.8071,82.8972,82.8071,82.8341,49838.0
2017-10-18 15:00:00,91.87,91.87,91.8,91.83,99254.0,82.8431,82.8431,82.78,82.8071,99254.0
2017-10-18 15:10:00,91.83,91.88,91.8,91.8,107196.0,82.8071,82.8522,82.78,82.78,107196.0
2017-10-18 15:20:00,91.81,92.03,91.8,91.98,86666.0,82.789,82.9874,82.78,82.9423,86666.0
2017-10-18 15:30:00,91.98,92.03,91.94,92.02,115923.0,82.9423,82.9874,82.9063,82.9784,115923.0
2017-10-18 15:40:00,92.02,92.11,91.94,92.09,171782.0,82.9784,83.0596,82.9063,83.0415,171782.0
2017-10-18 15:50:00,92.09,92.16,92.02,92.08,345557.0,83.0415,83.1046,82.9784,83.0325,345557.0
2017-10-19 09:30:00,90.4,91.21,90.03,91.15,621738.0,81.5176,82.248,81.1839,82.1939,621738.0
2017-10-19 09:40:00,91.15,91.5,90.93,91.31,404347.0,82.1939,82.5095,81.9955,82.3382,404347.0
2017-10-19 09:50:00,91.34,92.09,91.2,91.91,440626.0,82.3652,83.0415,82.239,82.8792,440626.0
2017-10-19 10:00:00,91.89,92.01,91.55,91.69,265538.0,82.8612,82.9694,82.5546,82.6808,265538.0
2017-10-19 10:10:00,91.68,91.97,91.45,91.73,176460.0,82.6718,82.9333,82.4644,82.7169,176460.0
2017-10-19 10:20:00,91.71,91.94,91.7,91.88,166432.0,82.6989,82.9063,82.6898,82.8522,166432.0
2017-10-19 10:30:00,91.89,92.3,91.87,92.08,279472.0,82.8612,83.2309,82.8431,83.0325,279472.0
2017-10-19 10:40:00,92.1,92.65,92.06,92.6,119521.0,83.0505,83.5465,83.0145,83.5014,119521.0
2017-10-19 10:50:00,92.61,92.74,92.39,92.7,219423.0,83.5104,83.6277,83.312,83.5916,219423.0
2017-10-19 11:00:00,92.72,92.95,92.51,92.53,182008.0,83.6096,83.817,83.4203,83.4383,182008.0
2017-10-19 11:10:00,92.53,92.62,91.72,91.74,197255.0,83.4383,83.5194,82.7079,82.7259,197255.0
2017-10-19 11:20:00,91.74,91.97,91.74,91.85,99552.0,82.7259,82.9333,82.7259,82.8251,99552.0
2017-10-19 11:30:00,91.84,91.92,91.67,91.71,117836.0,82.8161,82.8882,82.6628,82.6989,117836.0
2017-10-19 11:40:00,91.72,91.91,91.71,91.83,73229.0,82.7079,82.8792,82.6989,82.8071,73229.0
2017-10-19 11:50:00,91.83,91.84,91.52,91.61,75390.0,82.8071,82.8161,82.5275,82.6087,75390.0
2017-10-19 12:00:00,91.62,91.72,91.42,91.48,106950.0,82.6177,82.7079,82.4374,82.4915,106950.0
2017-10-19 12:10:00,91.48,91.54,91.32,91.48,112764.0,82.4915,82.5456,82.3472,82.4915,112764.0
2017-10-19 12:20:00,91.48,91.5,91.29,91.39,55021.0,82.4915,82.5095,82.3201,82.4103,55021.0
2017-10-19 12:30:00,91.4,91.47,91.38,91.46,75738.0,82.4193,82.4824,82.4013,82.4734,75738.0
2017-10-19 12:40:00,91.45,91.46,91.36,91.4,58984.0,82.4644,82.4734,82.3832,82.4193,58984.0
2017-10-19 12:50:00,91.4,91.49,91.39,91.47,45942.0,82.4193,82.5005,82.4103,82.4824,45942.0
2017-10-19 13:00:00,91.48,91.67,91.48,91.65,45030.0,82.4915,82.6628,82.4915,82.6448,45030.0
2017-10-19 13:10:00,91.67,91.72,91.58,91.72,44809.0,82.6628,82.7079,82.5816,82.7079,44809.0
2017-10-19 13:20:00,91.72,91.76,91.65,91.65,44195.0,82.7079,82.7439,82.6448,82.6448,44195.0
2017-10-19 13:30:00,91.64,91.67,91.47,91.65,65035.0,82.6357,82.6628,82.4824,82.6448,65035.0
2017-10-19 13:40:00,91.64,91.73,91.61,91.62,39236.0,82.6357,82.7169,82.6087,82.6177,39236.0
2017-10-19 13:50:00,91.6,91.6,91.46,91.52,62534.0,82.5997,82.5997,82.4734,82.5275,62534.0
2017-10-19 14:00:00,91.51,91.69,91.47,91.62,58347.0,82.5185,82.6808,82.4824,82.6177,58347.0
2017-10-19 14:10:00,91.62,91.65,91.51,91.55,50914.0,82.6177,82.6448,82.5185,82.5546,50914.0
2017-10-19 14:20:00,91.55,91.59,91.39,91.54,68062.0,82.5546,82.5906,82.4103,82.5456,68062.0
2017-10-19 14:30:00,91.54,91.54,91.44,91.46,70401.0,82.5456,82.5456,82.4554,82.4734,70401.0
2017-10-19 14:40:00,91.46,91.53,91.33,91.46,73973.0,82.4734,82.5365,82.3562,82.4734,73973.0
2017-10-19 14:50:00,91.46,91.5,91.4,91.44,64831.0,82.4734,82.5095,82.4193,82.4554,64831.0
2017-10-19 15:00:00,91.44,91.59,91.43,91.59,83171.0,82.4554,82.5906,82.4464,82.5906,83171.0
2017-10-19 15:10:00,91.59,91.6,91.53,91.59,128974.0,82.5906,82.5997,82.5365,82.5906,128974.0
2017-10-19 15:20:00,91.59,91.6,91.51,91.57,96745.0,82.5906,82.5997,82.5185,82.5726,96745.0
2017-10-19 15:30:00,91.58,91.78,91.57,91.78,141264.0,82.5816,82.762,82.5726,82.762,141264.0
2017-10-19 15:40:00,91.78,91.79,91.64,91.69,194674.0,82.762,82.771,82.6357,82.6808,194674.0
2017-10-19 15:50:00,91.69,91.9,91.64,91.9,351888.0,82.6808,82.8702,82.6357,82.8702,351888.0
2017-10-20 09:30:00,92.84,93.29,92.1,92.35,392595.0,83.7178,84.1236,83.0505,83.276,392595.0
2017-10-20 09:40:00,92.35,92.75,92.31,92.75,177927.0,83.276,83.6367,83.2399,83.6367,177927.0
2017-10-20 09:50:00,92.74,92.98,92.74,92.85,110406.0,83.6277,83.8441,83.6277,83.7268,110406.0
2017-10-20 10:00:00,92.85,93.0,92.74,92.79,104412.0,83.7268,83.8621,83.6277,83.6727,104412.0
2017-10-20 10:10:00,92.79,92.82,92.48,92.51,71299.0,83.6727,83.6998,83.3932,83.4203,71299.0
2017-10-20 10:20:00,92.49,92.62,92.44,92.52,51215.0,83.4022,83.5194,83.3571,83.4293,51215.0
2017-10-20 10:30:00,92.54,92.67,92.51,92.58,58971.0,83.4473,83.5645,83.4203,83.4834,58971.0
2017-10-20 10:40:00,92.58,92.59,92.45,92.46,61263.0,83.4834,83.4924,83.3661,83.3752,61263.0
2017-10-20 10:50:00,92.46,92.55,92.43,92.53,55233.0,83.3752,83.4563,83.3481,83.4383,55233.0
2017-10-20 11:00:00,92.52,92.61,92.52,92.58,42258.0,83.4293,83.5104,83.4293,83.4834,42258.0
2017-10-20 11:10:00,92.57,92.58,92.45,92.46,42785.0,83.4744,83.4834,83.3661,83.3752,42785.0
2017-10-20 11:20:00,92.47,92.6,92.43,92.46,36210.0,83.3842,83.5014,83.3481,83.3752,36210.0
2017-10-20 11:30:00,92.45,92.52,92.4,92.5,60494.0,83.3661,83.4293,83.3211,83.4112,60494.0
2017-10-20 11:40:00,92.48,92.55,92.47,92.53,29946.0,83.3932,83.4563,83.3842,83.4383,29946.0
2017-10-20 11:50:00,92.52,92.64,92.48,92.58,31744.0,83.4293,83.5375,83.3932,83.4834,31744.0
2017-10-20 12:00:00,92.58,92.72,92.58,92.64,28071.0,83.4834,83.6096,83.4834,83.5375,28071.0
2017-10-20 12:10:00,92.64,92.7,92.58,92.67,42661.0,83.5375,83.5916,83.4834,83.5645,42661.0
2017-10-20 12:20:00,92.67,92.7,92.64,92.66,30669.0,83.5645,83.5916,83.5375,83.5555,30669.0
2017-10-20 12:30:00,92.66,92.67,92.6,92.6,25613.0,83.5555,83.5645,83.5014,83.5014,25613.0
2017-10-20 12:40:00,92.6,92.66,92.57,92.58,31253.0,83.5014,83.5555,83.4744,83.4834,31253.0
2017-10-20 12:50:00,92.59,92.6,92.48,92.49,50845.0,83.4924,83.5014,83.3932,83.4022,50845.0
2017-10-20 13:00:00,92.49,92.59,92.46,92.51,36558.0,83.4022,83.4924,83.3752,83.4203,36558.0
2017-10-20 13:10:00,92.5,92.59,92.48,92.5,37337.0,83.4112,83.4924,83.3932,83.4112,37337.0
2017-10-20 13:20:00,92.49,92.57,92.49,92.56,34271.0,83.4022,83.4744,83.4022,83.4653,34271.0
2017-10-20 13:30:00,92.57,92.6,92.52,92.56,37176.0,83.4744,83.5014,83.4293,83.4653,37176.0
2017-10-20 13:40:00,92.56,92.6,92.52,92.52,29646.0,83.4653,83.5014,83.4293,83.4293,29646.0
2017-10-20 13:50:00,92.53,92.53,92.42,92.44,61066.0,83.4383,83.4383,83.3391,83.3571,61066.0
2017-10-20 14:00:00,92.45,92.51,92.42,92.46,64612.0,83.3661,83.4203,83.3391,83.3752,64612.0
2017-10-20 14:10:00,92.46,92.51,92.41,92.46,83514.0,83.3752,83.4203,83.3301,83.3752,83514.0
2017-10-20 14:20:00,92.47,92.51,92.41,92.46,75617.0,83.3842,83.4203,83.3301,83.3752,75617.0
2017-10-20 14:30:00,92.47,92.48,92.32,92.35,51736.0,83.3842,83.3932,83.2489,83.276,51736.0
2017-10-20 14:40:00,92.34,92.39,92.28,92.33,54380.0,83.267,83.312,83.2129,83.2579,54380.0
2017-10-20 14:50:00,92.32,92.33,92.21,92.27,80574.0,83.2489,83.2579,83.1497,83.2038,80574.0
2017-10-20 15:00:00,92.27,92.33,92.23,92.26,77449.0,83.2038,83.2579,83.1678,83.1948,77449.0
2017-10-20 15:10:00,92.26,92.27,92.17,92.17,113865.0,83.1948,83.2038,83.1137,83.1137,113865.0
2017-10-20 15:20:00,92.17,92.2,92.03,92.09,109354.0,83.1137,83.1407,82.9874,83.0415,109354.0
2017-10-20 15:30:00,92.09,92.13,92.01,92.05,142324.0,83.0415,83.0776,82.9694,83.0054,142324.0
2017-10-20 15:40:00,92.04,92.09,91.97,92.0,241153.0,82.9964,83.0415,82.9333,82.9604,241153.0
2017-10-20 15:50:00,92.0,92.08,91.97,92.07,462755.0,82.9604,83.0325,82.9333,83.0235,462755.0
2017-10-23 09:30:00,92.22,92.74,92.22,92.7,106072.0,83.1587,83.6277,83.1587,83.5916,106072.0
2017-10-23 09:40:00,92.7,93.0,92.61,93.0,88988.0,83.5916,83.8621,83.5104,83.8621,88988.0
2017-10-23 09:50:00,93.0,93.04,92.88,92.89,86079.0,83.8621,83.8982,83.7539,83.7629,86079.0
2017-10-23 10:00:00,92.89,93.09,92.88,93.02,80048.0,83.7629,83.9433,83.7539,83.8801,80048.0
2017-10-23 10:10:00,93.02,93.03,92.93,92.97,69131.0,83.8801,83.8892,83.799,83.8351,69131.0
2017-10-23 10:20:00,92.96,93.0,92.85,92.88,53823.0,83.826,83.8621,83.7268,83.7539,53823.0
2017-10-23 10:30:00,92.88,92.92,92.75,92.75,48105.0,83.7539,83.79,83.6367,83.6367,48105.0
2017-10-23 10:40:00,92.75,92.78,92.5,92.61,71733.0,83.6367,83.6637,83.4112,83.5104,71733.0
2017-10-23 10:50:00,92.62,92.64,92.5,92.62,140374.0,83.5194,83.5375,83.4112,83.5194,140374.0
2017-10-23 11:00:00,92.62,92.81,92.62,92.81,59675.0,83.5194,83.6908,83.5194,83.6908,59675.0
2017-10-23 11:10:00,92.81,92.85,92.79,92.8,34435.0,83.6908,83.7268,83.6727,83.6818,34435.0
2017-10-23 11:20:00,92.79,92.92,92.79,92.9,30600.0,83.6727,83.79,83.6727,83.7719,30600.0
2017-10-23 11:30:00,92.9,92.93,92.8,92.83,38671.0,83.7719,83.799,83.6818,83.7088,38671.0
2017-10-23 11:40:00,92.82,92.82,92.71,92.72,21204.0,83.6998,83.6998,83.6006,83.6096,21204.0
2017-10-23 11:50:00,92.72,92.77,92.72,92.75,14393.0,83.6096,83.6547,83.6096,83.6367,14393.0
2017-10-23 12:00:00,92.75,92.75,92.53,92.55,28086.0,83.6367,83.6367,83.4383,83.4563,28086.0
2017-10-23 12:10:00,92.54,92.55,92.38,92.41,42460.0,83.4473,83.4563,83.303,83.3301,42460.0
2017-10-23 12:20:00,92.4,92.52,92.35,92.51,55843.0,83.3211,83.4293,83.276,83.4203,55843.0
2017-10-23 12:30:00,92.52,92.6,92.51,92.58,51886.0,83.4293,83.5014,83.4203,83.4834,51886.0
2017-10-23 12:40:00,92.58,92.59,92.47,92.49,25223.0,83.4834,83.4924,83.3842,83.4022,25223.0
2017-10-23 12:50:00,92.51,92.59,92.49,92.58,20900.0,83.4203,83.4924,83.4022,83.4834,20900.0
2017-10-23 13:00:00,92.58,92.59,92.51,92.52,18137.0,83.4834,83.4924,83.4203,83.4293,18137.0
2017-10-23 13:10:00,92.52,92.54,92.49,92.51,22108.0,83.4293,83.4473,83.4022,83.4203,22108.0
2017-10-23 13:20:00,92.51,92.59,92.49,92.59,36226.0,83.4203,83.4924,83.4022,83.4924,36226.0
2017-10-23 13:30:00,92.59,92.61,92.49,92.5,66370.0,83.4924,83.5104,83.4022,83.4112,66370.0
2017-10-23 13:40:00,92.52,92.54,92.46,92.5,37230.0,83.4293,83.4473,83.3752,83.4112,37230.0
2017-10-23 13:50:00,92.5,92.51,92.45,92.48,31097.0,83.4112,83.4203,83.3661,83.3932,31097.0
2017-10-23 14:00:00,92.48,92.51,92.44,92.5,55408.0,83.3932,83.4203,83.3571,83.4112,55408.0
2017-10-23 14:10:00,92.5,92.51,92.37,92.38,59250.0,83.4112,83.4203,83.294,83.303,59250.0
2017-10-23 14:20:00,92.37,92.39,92.31,92.39,84523.0,83.294,83.312,83.2399,83.312,84523.0
2017-10-23 14:30:00,92.39,92.43,92.37,92.39,33957.0,83.312,83.3481,83.294,83.312,33957.0
2017-10-23 14:40:00,92.39,92.41,92.31,92.33,41883.0,83.312,83.3301,83.2399,83.2579,41883.0
2017-10-23 14:50:00,92.33,92.39,92.3,92.38,39949.0,83.2579,83.312,83.2309,83.303,39949.0
2017-10-23 15:00:00,92.39,92.42,92.37,92.4,54591.0,83.312,83.3391,83.294,83.3211,54591.0
2017-10-23 15:10:00,92.39,92.42,92.36,92.37,37710.0,83.312,83.3391,83.285,83.294,37710.0
2017-10-23 15:20:00,92.37,92.37,92.27,92.31,82799.0,83.294,83.294,83.2038,83.2399,82799.0
2017-10-23 15:30:00,92.31,92.4,92.22,92.29,81409.0,83.2399,83.3211,83.1587,83.2219,81409.0
2017-10-23 15:40:00,92.29,92.35,92.27,92.32,88089.0,83.2219,83.276,83.2038,83.2489,88089.0
2017-10-23 15:50:00,92.31,92.41,92.27,92.39,193359.0,83.2399,83.3301,83.2038,83.312,193359.0
2017-10-24 09:30:00,92.6,92.77,92.33,92.6,119121.0,83.5014,83.6547,83.2579,83.5014,119121.0
2017-10-24 09:40:00,92.6,92.87,92.59,92.77,36918.0,83.5014,83.7449,83.4924,83.6547,36918.0
2017-10-24 09:50:00,92.8,92.9,92.8,92.82,57746.0,83.6818,83.7719,83.6818,83.6998,57746.0
2017-10-24 10:00:00,92.81,92.81,92.76,92.79,42187.0,83.6908,83.6908,83.6457,83.6727,42187.0
2017-10-24 10:10:00,92.8,92.99,92.73,92.98,142977.0,83.6818,83.8531,83.6186,83.8441,142977.0
2017-10-24 10:20:00,92.99,93.22,92.99,93.2,86975.0,83.8531,84.0605,83.8531,84.0425,86975.0
2017-10-24 10:30:00,93.18,93.21,93.11,93.14,76033.0,84.0244,84.0515,83.9613,83.9883,76033.0
2017-10-24 10:40:00,93.15,93.25,93.05,93.08,80790.0,83.9974,84.0875,83.9072,83.9342,80790.0
2017-10-24 10:50:00,93.07,93.14,93.02,93.11,56960.0,83.9252,83.9883,83.8801,83.9613,56960.0
2017-10-24 11:00:00,93.12,93.18,93.08,93.17,65044.0,83.9703,84.0244,83.9342,84.0154,65044.0
2017-10-24 11:10:00,93.18,93.29,93.13,93.28,68589.0,84.0244,84.1236,83.9793,84.1146,68589.0
2017-10-24 11:20:00,93.28,93.38,93.23,93.33,68071.0,84.1146,84.2048,84.0695,84.1597,68071.0
2017-10-24 11:30:00,93.32,93.48,93.29,93.44,62393.0,84.1507,84.2949,84.1236,84.2589,62393.0
2017-10-24 11:40:00,93.45,93.6,93.42,93.56,75120.0,84.2679,84.4032,84.2408,84.3671,75120.0
2017-10-24 11:50:00,93.57,93.58,93.53,93.55,40856.0,84.3761,84.3851,84.34,84.3581,40856.0
2017-10-24 12:00:00,93.55,93.64,93.53,93.64,73066.0,84.3581,84.4392,84.34,84.4392,73066.0
2017-10-24 12:10:00,93.62,93.64,93.57,93.58,48545.0,84.4212,84.4392,84.3761,84.3851,48545.0
2017-10-24 12:20:00,93.57,93.65,93.57,93.65,28342.0,84.3761,84.4482,84.3761,84.4482,28342.0
2017-10-24 12:30:00,93.64,93.68,93.63,93.67,52226.0,84.4392,84.4753,84.4302,84.4663,52226.0
2017-10-24 12:40:00,93.66,93.72,93.63,93.69,61962.0,84.4573,84.5114,84.4302,84.4843,61962.0
2017-10-24 12:50:00,93.69,93.76,93.68,93.73,41191.0,84.4843,84.5474,84.4753,84.5204,41191.0
2017-10-24 13:00:00,93.74,93.78,93.7,93.77,42244.0,84.5294,84.5655,84.4933,84.5564,42244.0
2017-10-24 13:10:00,93.79,93.79,93.68,93.68,59496.0,84.5745,84.5745,84.4753,84.4753,59496.0
2017-10-24 13:20:00,93.69,93.71,93.57,93.57,46928.0,84.4843,84.5023,84.3761,84.3761,46928.0
2017-10-24 13:30:00,93.59,93.69,93.57,93.69,47564.0,84.3941,84.4843,84.3761,84.4843,47564.0
2017-10-24 13:40:00,93.69,93.74,93.68,93.7,35082.0,84.4843,84.5294,84.4753,84.4933,35082.0
2017-10-24 13:50:00,93.69,93.76,93.68,93.74,108574.0,84.4843,84.5474,84.4753,84.5294,108574.0
2017-10-24 14:00:00,93.73,93.78,93.73,93.76,52108.0,84.5204,84.5655,84.5204,84.5474,52108.0
2017-10-24 14:10:00,93.76,93.85,93.73,93.84,66223.0,84.5474,84.6286,84.5204,84.6196,66223.0
2017-10-24 14:20:00,93.84,93.85,93.81,93.83,69178.0,84.6196,84.6286,84.5925,84.6106,69178.0
2017-10-24 14:30:00,93.83,93.85,93.82,93.84,87532.0,84.6106,84.6286,84.6015,84.6196,87532.0
2017-10-24 14:40:00,93.83,93.86,93.81,93.83,42844.0,84.6106,84.6376,84.5925,84.6106,42844.0
2017-10-24 14:50:00,93.83,93.85,93.73,93.78,104472.0,84.6106,84.6286,84.5204,84.5655,104472.0
2017-10-24 15:00:00,93.79,93.84,93.72,93.78,57179.0,84.5745,84.6196,84.5114,84.5655,57179.0
2017-10-24 15:10:00,93.78,93.8,93.76,93.79,42312.0,84.5655,84.5835,84.5474,84.5745,42312.0
2017-10-24 15:20:00,93.78,93.8,93.72,93.72,54110.0,84.5655,84.5835,84.5114,84.5114,54110.0
2017-10-24 15:30:00,93.72,93.82,93.72,93.82,71682.0,84.5114,84.6015,84.5114,84.6015,71682.0
2017-10-24 15:40:00,93.81,93.88,93.8,93.85,159176.0,84.5925,84.6556,84.5835,84.6286,159176.0
2017-10-24 15:50:00,93.85,93.93,93.85,93.87,357464.0,84.6286,84.7007,84.6286,84.6466,357464.0
2017-10-25 09:30:00,94.0,94.2,93.9,94.03,133068.0,84.7638,84.9442,84.6737,84.7909,133068.0
2017-10-25 09:40:00,94.02,94.1,93.9,94.1,126496.0,84.7819,84.854,84.6737,84.854,126496.0
2017-10-25 09:50:00,94.07,94.13,93.94,93.99,66986.0,84.827,84.8811,84.7097,84.7548,66986.0
2017-10-25 10:00:00,94.0,94.16,93.98,94.11,97139.0,84.7638,84.9081,84.7458,84.863,97139.0
2017-10-25 10:10:00,94.1,94.24,93.99,94.06,153355.0,84.854,84.9803,84.7548,84.818,153355.0
2017-10-25 10:20:00,94.07,94.16,93.94,93.99,101099.0,84.827,84.9081,84.7097,84.7548,101099.0
2017-10-25 10:30:00,94.0,94.09,93.89,93.89,282884.0,84.7638,84.845,84.6647,84.6647,282884.0
2017-10-25 10:40:00,93.9,93.97,93.7,93.9,40466.0,84.6737,84.7368,84.4933,84.6737,40466.0
2017-10-25 10:50:00,93.91,93.93,93.73,93.75,56354.0,84.6827,84.7007,84.5204,84.5384,56354.0
2017-10-25 11:00:00,93.76,93.86,93.63,93.7,65049.0,84.5474,84.6376,84.4302,84.4933,65049.0
2017-10-25 11:10:00,93.7,93.83,93.58,93.61,70241.0,84.4933,84.6106,84.3851,84.4122,70241.0
2017-10-25 11:20:00,93.61,93.78,93.57,93.75,104676.0,84.4122,84.5655,84.3761,84.5384,104676.0
2017-10-25 11:30:00,93.74,93.96,93.69,93.95,63450.0,84.5294,84.7278,84.4843,84.7188,63450.0
2017-10-25 11:40:00,93.95,93.97,93.83,93.86,34350.0,84.7188,84.7368,84.6106,84.6376,34350.0
2017-10-25 11:50:00,93.87,93.87,93.63,93.7,74875.0,84.6466,84.6466,84.4302,84.4933,74875.0
2017-10-25 12:00:00,93.69,93.95,93.59,93.95,78894.0,84.4843,84.7188,84.3941,84.7188,78894.0
2017-10-25 12:10:00,93.95,94.0,93.66,93.68,131142.0,84.7188,84.7638,84.4573,84.4753,131142.0
2017-10-25 12:20:00,93.68,93.71,93.55,93.57,41746.0,84.4753,84.5023,84.3581,84.3761,41746.0
2017-10-25 12:30:00,93.55,93.62,93.39,93.42,34994.0,84.3581,84.4212,84.2138,84.2408,34994.0
2017-10-25 12:40:00,93.43,93.52,93.35,93.35,64684.0,84.2499,84.331,84.1777,84.1777,64684.0
2017-10-25 12:50:00,93.35,93.46,93.35,93.4,33634.0,84.1777,84.2769,84.1777,84.2228,33634.0
2017-10-25 13:00:00,93.4,93.4,93.27,93.33,35145.0,84.2228,84.2228,84.1056,84.1597,35145.0
2017-10-25 13:10:00,93.32,93.5,93.32,93.45,99214.0,84.1507,84.313,84.1507,84.2679,99214.0
2017-10-25 13:20:00,93.47,93.52,93.29,93.31,32914.0,84.2859,84.331,84.1236,84.1416,32914.0
2017-10-25 13:30:00,93.31,93.45,93.31,93.44,31335.0,84.1416,84.2679,84.1416,84.2589,31335.0
2017-10-25 13:40:00,93.45,93.54,93.45,93.49,34423.0,84.2679,84.349,84.2679,84.304,34423.0
2017-10-25 13:50:00,93.49,93.57,93.47,93.54,88172.0,84.304,84.3761,84.2859,84.349,88172.0
2017-10-25 14:00:00,93.53,93.69,93.53,93.61,37148.0,84.34,84.4843,84.34,84.4122,37148.0
2017-10-25 14:10:00,93.6,93.67,93.55,93.6,39217.0,84.4032,84.4663,84.3581,84.4032,39217.0
2017-10-25 14:20:00,93.6,93.63,93.54,93.59,39837.0,84.4032,84.4302,84.349,84.3941,39837.0
2017-10-25 14:30:00,93.59,93.61,93.48,93.54,57843.0,84.3941,84.4122,84.2949,84.349,57843.0
2017-10-25 14:40:00,93.52,93.52,93.35,93.42,44729.0,84.331,84.331,84.1777,84.2408,44729.0
2017-10-25 14:50:00,93.43,93.48,93.34,93.37,84570.0,84.2499,84.2949,84.1687,84.1958,84570.0
2017-10-25 15:00:00,93.37,93.46,93.37,93.41,99980.0,84.1958,84.2769,84.1958,84.2318,99980.0
2017-10-25 15:10:00,93.4,93.49,93.32,93.44,81206.0,84.2228,84.304,84.1507,84.2589,81206.0
2017-10-25 15:20:00,93.44,93.54,93.42,93.46,66830.0,84.2589,84.349,84.2408,84.2769,66830.0
2017-10-25 15:30:00,93.45,93.57,93.45,93.51,82139.0,84.2679,84.3761,84.2679,84.322,82139.0
2017-10-25 15:40:00,93.5,93.5,93.3,93.31,127634.0,84.313,84.313,84.1326,84.1416,127634.0
2017-10-25 15:50:00,93.32,93.57,93.29,93.52,353991.0,84.1507,84.3761,84.1236,84.331,353991.0
2017-10-26 09:30:00,93.99,94.37,93.98,94.17,78897.0,84.7548,85.0975,84.7458,84.9171,78897.0
2017-10-26 09:40:00,94.16,94.33,94.14,94.25,101431.0,84.9081,85.0614,84.8901,84.9893,101431.0
2017-10-26 09:50:00,94.26,94.55,94.24,94.55,117350.0,84.9983,85.2598,84.9803,85.2598,117350.0
2017-10-26 10:00:00,94.56,94.74,94.56,94.69,110550.0,85.2688,85.4311,85.2688,85.3861,110550.0
2017-10-26 10:10:00,94.68,94.75,94.67,94.72,56039.0,85.377,85.4402,85.368,85.4131,56039.0
2017-10-26 10:20:00,94.72,94.96,94.68,94.96,89283.0,85.4131,85.6295,85.377,85.6295,89283.0
2017-10-26 10:30:00,94.95,95.11,94.94,95.09,157819.0,85.6205,85.7648,85.6115,85.7467,157819.0
2017-10-26 10:40:00,95.09,95.11,95.0,95.06,59291.0,85.7467,85.7648,85.6656,85.7197,59291.0
2017-10-26 10:50:00,95.07,95.36,95.05,95.33,116298.0,85.7287,85.9902,85.7107,85.9632,116298.0
2017-10-26 11:00:00,95.32,95.48,95.23,95.29,90844.0,85.9541,86.0984,85.873,85.9271,90844.0
2017-10-26 11:10:00,95.29,95.29,95.03,95.05,76716.0,85.9271,85.9271,85.6926,85.7107,76716.0
2017-10-26 11:20:00,95.05,95.11,94.99,95.11,68837.0,85.7107,85.7648,85.6566,85.7648,68837.0
2017-10-26 11:30:00,95.11,95.25,95.09,95.16,162186.0,85.7648,85.891,85.7467,85.8099,162186.0
2017-10-26 11:40:00,95.16,95.18,95.1,95.12,69863.0,85.8099,85.8279,85.7558,85.7738,69863.0
2017-10-26 11:50:00,95.11,95.17,95.1,95.13,71226.0,85.7648,85.8189,85.7558,85.7828,71226.0
2017-10-26 12:00:00,95.14,95.32,95.12,95.3,60077.0,85.7918,85.9541,85.7738,85.9361,60077.0
2017-10-26 12:10:00,95.3,95.4,95.29,95.4,60132.0,85.9361,86.0263,85.9271,86.0263,60132.0
2017-10-26 12:20:00,95.4,95.48,95.38,95.47,56118.0,86.0263,86.0984,86.0083,86.0894,56118.0
2017-10-26 12:30:00,95.47,95.48,95.31,95.34,56491.0,86.0894,86.0984,85.9451,85.9722,56491.0
2017-10-26 12:40:00,95.34,95.34,95.24,95.25,42944.0,85.9722,85.9722,85.882,85.891,42944.0
2017-10-26 12:50:00,95.25,95.32,95.23,95.24,38092.0,85.891,85.9541,85.873,85.882,38092.0
2017-10-26 13:00:00,95.24,95.27,95.16,95.27,39049.0,85.882,85.9091,85.8099,85.9091,39049.0
2017-10-26 13:10:00,95.27,95.36,95.26,95.32,58787.0,85.9091,85.9902,85.9,85.9541,58787.0
2017-10-26 13:20:00,95.33,95.4,95.31,95.39,35806.0,85.9632,86.0263,85.9451,86.0173,35806.0
2017-10-26 13:30:00,95.38,95.44,95.38,95.43,29234.0,86.0083,86.0624,86.0083,86.0533,29234.0
2017-10-26 13:40:00,95.43,95.48,95.42,95.48,34777.0,86.0533,86.0984,86.0443,86.0984,34777.0
2017-10-26 13:50:00,95.48,95.48,95.37,95.41,43622.0,86.0984,86.0984,85.9992,86.0353,43622.0
2017-10-26 14:00:00,95.41,95.49,95.37,95.47,67476.0,86.0353,86.1074,85.9992,86.0894,67476.0
2017-10-26 14:10:00,95.46,95.49,95.45,95.48,53184.0,86.0804,86.1074,86.0714,86.0984,53184.0
2017-10-26 14:20:00,95.49,95.64,95.48,95.62,73287.0,86.1074,86.2427,86.0984,86.2247,73287.0
2017-10-26 14:30:00,95.61,95.64,95.51,95.56,61275.0,86.2157,86.2427,86.1255,86.1706,61275.0
2017-10-26 14:40:00,95.55,95.56,95.49,95.54,57272.0,86.1616,86.1706,86.1074,86.1525,57272.0
2017-10-26 14:50:00,95.54,95.57,95.44,95.45,69408.0,86.1525,86.1796,86.0624,86.0714,69408.0
2017-10-26 15:00:00,95.45,95.54,95.45,95.49,45891.0,86.0714,86.1525,86.0714,86.1074,45891.0
2017-10-26 15:10:00,95.5,95.52,95.47,95.48,48321.0,86.1165,86.1345,86.0894,86.0984,48321.0
2017-10-26 15:20:00,95.48,95.55,95.46,95.48,79476.0,86.0984,86.1616,86.0804,86.0984,79476.0
2017-10-26 15:30:00,95.48,95.57,95.47,95.55,101188.0,86.0984,86.1796,86.0894,86.1616,101188.0
2017-10-26 15:40:00,95.56,95.66,95.53,95.56,146986.0,86.1706,86.2607,86.1435,86.1706,146986.0
2017-10-26 15:50:00,95.55,95.73,95.53,95.67,550230.0,86.1616,86.3239,86.1435,86.2698,550230.0
2017-10-27 09:30:00,95.45,95.61,95.22,95.24,160806.0,86.0714,86.2157,85.864,85.882,160806.0
2017-10-27 09:40:00,95.23,95.3,95.03,95.28,134899.0,85.873,85.9361,85.6926,85.9181,134899.0
2017-10-27 09:50:00,95.27,95.36,95.22,95.31,59255.0,85.9091,85.9902,85.864,85.9451,59255.0
2017-10-27 10:00:00,95.32,95.41,95.21,95.38,81218.0,85.9541,86.0353,85.855,86.0083,81218.0
2017-10-27 10:10:00,95.39,95.44,95.38,95.42,71511.0,86.0173,86.0624,86.0083,86.0443,71511.0
2017-10-27 10:20:00,95.43,95.48,95.38,95.48,73860.0,86.0533,86.0984,86.0083,86.0984,73860.0
2017-10-27 10:30:00,95.48,95.5,95.34,95.45,42329.0,86.0984,86.1165,85.9722,86.0714,42329.0
2017-10-27 10:40:00,95.45,95.46,95.36,95.37,36276.0,86.0714,86.0804,85.9902,85.9992,36276.0
2017-10-27 10:50:00,95.38,95.63,95.38,95.62,68405.0,86.0083,86.2337,86.0083,86.2247,68405.0
2017-10-27 11:00:00,95.62,95.7,95.59,95.62,60463.0,86.2247,86.2968,86.1976,86.2247,60463.0
2017-10-27 11:10:00,95.63,95.65,95.54,95.6,51065.0,86.2337,86.2517,86.1525,86.2066,51065.0
2017-10-27 11:20:00,95.6,95.61,95.52,95.55,82247.0,86.2066,86.2157,86.1345,86.1616,82247.0
2017-10-27 11:30:00,95.56,95.63,95.54,95.62,33006.0,86.1706,86.2337,86.1525,86.2247,33006.0
2017-10-27 11:40:00,95.62,95.65,95.49,95.5,50148.0,86.2247,86.2517,86.1074,86.1165,50148.0
2017-10-27 11:50:00,95.52,95.56,95.43,95.51,27434.0,86.1345,86.1706,86.0533,86.1255,27434.0
2017-10-27 12:00:00,95.5,95.86,95.49,95.84,58864.0,86.1165,86.4411,86.1074,86.4231,58864.0
2017-10-27 12:10:00,95.81,95.92,95.81,95.92,81455.0,86.396,86.4952,86.396,86.4952,81455.0
2017-10-27 12:20:00,95.91,95.95,95.86,95.91,92471.0,86.4862,86.5222,86.4411,86.4862,92471.0
2017-10-27 12:30:00,95.91,95.91,95.68,95.7,35005.0,86.4862,86.4862,86.2788,86.2968,35005.0
2017-10-27 12:40:00,95.71,95.73,95.64,95.64,19197.0,86.3058,86.3239,86.2427,86.2427,19197.0
2017-10-27 12:50:00,95.64,95.66,95.6,95.65,22036.0,86.2427,86.2607,86.2066,86.2517,22036.0
2017-10-27 13:00:00,95.65,95.78,95.65,95.76,31068.0,86.2517,86.369,86.2517,86.3509,31068.0
2017-10-27 13:10:00,95.77,95.8,95.75,95.79,30763.0,86.3599,86.387,86.3419,86.378,30763.0
2017-10-27 13:20:00,95.79,95.79,95.74,95.75,32516.0,86.378,86.378,86.3329,86.3419,32516.0
2017-10-27 13:30:00,95.75,95.78,95.74,95.75,35871.0,86.3419,86.369,86.3329,86.3419,35871.0
2017-10-27 13:40:00,95.76,95.79,95.75,95.76,25466.0,86.3509,86.378,86.3419,86.3509,25466.0
2017-10-27 13:50:00,95.76,95.77,95.74,95.76,30118.0,86.3509,86.3599,86.3329,86.3509,30118.0
2017-10-27 14:00:00,95.76,95.77,95.73,95.77,49129.0,86.3509,86.3599,86.3239,86.3599,49129.0
2017-10-27 14:10:00,95.77,95.88,95.76,95.85,65922.0,86.3599,86.4591,86.3509,86.4321,65922.0
2017-10-27 14:20:00,95.85,95.94,95.79,95.94,67319.0,86.4321,86.5132,86.378,86.5132,67319.0
2017-10-27 14:30:00,95.94,96.01,95.92,95.97,90404.0,86.5132,86.5764,86.4952,86.5403,90404.0
2017-10-27 14:40:00,95.97,96.0,95.91,95.91,47436.0,86.5403,86.5673,86.4862,86.4862,47436.0
2017-10-27 14:50:00,95.91,95.96,95.87,95.91,32014.0,86.4862,86.5313,86.4501,86.4862,32014.0
2017-10-27 15:00:00,95.9,95.9,95.77,95.79,43644.0,86.4772,86.4772,86.3599,86.378,43644.0
2017-10-27 15:10:00,95.79,95.95,95.77,95.95,62361.0,86.378,86.5222,86.3599,86.5222,62361.0
2017-10-27 15:20:00,95.95,96.01,95.93,96.0,116819.0,86.5222,86.5764,86.5042,86.5673,116819.0
2017-10-27 15:30:00,96.0,96.02,95.91,95.92,150767.0,86.5673,86.5854,86.4862,86.4952,150767.0
2017-10-27 15:40:00,95.93,95.93,95.84,95.88,93057.0,86.5042,86.5042,86.4231,86.4591,93057.0
2017-10-27 15:50:00,95.88,95.9,95.69,95.8,237201.0,86.4591,86.4772,86.2878,86.387,237201.0
2017-10-30 09:30:00,95.73,95.78,95.5,95.51,74612.0,86.3239,86.369,86.1165,86.1255,74612.0
2017-10-30 09:40:00,95.47,95.69,95.45,95.69,75613.0,86.0894,86.2878,86.0714,86.2878,75613.0
2017-10-30 09:50:00,95.68,95.7,95.6,95.66,34356.0,86.2788,86.2968,86.2066,86.2607,34356.0
2017-10-30 10:00:00,95.66,95.7,95.5,95.53,40767.0,86.2607,86.2968,86.1165,86.1435,40767.0
2017-10-30 10:10:00,95.53,95.62,95.39,95.6,32855.0,86.1435,86.2247,86.0173,86.2066,32855.0
2017-10-30 10:20:00,95.59,95.97,95.59,95.89,91046.0,86.1976,86.5403,86.1976,86.4681,91046.0
2017-10-30 10:30:00,95.89,95.98,95.87,95.97,57752.0,86.4681,86.5493,86.4501,86.5403,57752.0
2017-10-30 10:40:00,95.97,96.12,95.95,96.04,64974.0,86.5403,86.6755,86.5222,86.6034,64974.0
2017-10-30 10:50:00,96.03,96.05,95.92,96.0,36128.0,86.5944,86.6124,86.4952,86.5673,36128.0
2017-10-30 11:00:00,95.99,96.0,95.83,95.84,31355.0,86.5583,86.5673,86.414,86.4231,31355.0
2017-10-30 11:10:00,95.84,95.94,95.79,95.8,103311.0,86.4231,86.5132,86.378,86.387,103311.0
2017-10-30 11:20:00,95.77,95.79,95.44,95.44,36340.0,86.3599,86.378,86.0624,86.0624,36340.0
2017-10-30 11:30:00,95.44,95.45,95.06,95.1,127637.0,86.0624,86.0714,85.7197,85.7558,127637.0
2017-10-30 11:40:00,95.09,95.2,95.06,95.16,49532.0,85.7467,85.8459,85.7197,85.8099,49532.0
2017-10-30 11:50:00,95.16,95.26,95.12,95.2,54007.0,85.8099,85.9,85.7738,85.8459,54007.0
2017-10-30 12:00:00,95.22,95.25,95.18,95.2,37101.0,85.864,85.891,85.8279,85.8459,37101.0
2017-10-30 12:10:00,95.21,95.28,95.19,95.2,45379.0,85.855,85.9181,85.8369,85.8459,45379.0
2017-10-30 12:20:00,95.2,95.2,95.0,95.03,136451.0,85.8459,85.8459,85.6656,85.6926,136451.0
2017-10-30 12:30:00,95.04,95.16,95.0,95.03,26937.0,85.7017,85.8099,85.6656,85.6926,26937.0
2017-10-30 12:40:00,95.02,95.03,94.95,94.97,31948.0,85.6836,85.6926,85.6205,85.6385,31948.0
2017-10-30 12:50:00,94.96,94.99,94.84,94.95,41555.0,85.6295,85.6566,85.5213,85.6205,41555.0
2017-10-30 13:00:00,94.94,95.01,94.89,94.9,32122.0,85.6115,85.6746,85.5664,85.5754,32122.0
2017-10-30 13:10:00,94.91,95.05,94.91,95.03,38926.0,85.5844,85.7107,85.5844,85.6926,38926.0
2017-10-30 13:20:00,95.02,95.11,94.99,95.11,21445.0,85.6836,85.7648,85.6566,85.7648,21445.0
2017-10-30 13:30:00,95.12,95.14,95.07,95.1,27170.0,85.7738,85.7918,85.7287,85.7558,27170.0
2017-10-30 13:40:00,95.1,95.14,95.06,95.13,34709.0,85.7558,85.7918,85.7197,85.7828,34709.0
2017-10-30 13:50:00,95.12,95.15,94.97,95.01,45926.0,85.7738,85.8009,85.6385,85.6746,45926.0
2017-10-30 14:00:00,95.01,95.05,94.97,95.01,47083.0,85.6746,85.7107,85.6385,85.6746,47083.0
2017-10-30 14:10:00,95.01,95.06,94.99,95.03,39336.0,85.6746,85.7197,85.6566,85.6926,39336.0
2017-10-30 14:20:00,95.03,95.04,94.99,95.03,35775.0,85.6926,85.7017,85.6566,85.6926,35775.0
2017-10-30 14:30:00,95.03,95.04,94.97,95.01,40662.0,85.6926,85.7017,85.6385,85.6746,40662.0
2017-10-30 14:40:00,95.0,95.16,95.0,95.16,42101.0,85.6656,85.8099,85.6656,85.8099,42101.0
2017-10-30 14:50:00,95.15,95.19,95.11,95.11,41594.0,85.8009,85.8369,85.7648,85.7648,41594.0
2017-10-30 15:00:00,95.12,95.14,95.03,95.11,59244.0,85.7738,85.7918,85.6926,85.7648,59244.0
2017-10-30 15:10:00,95.11,95.12,95.04,95.04,66807.0,85.7648,85.7738,85.7017,85.7017,66807.0
2017-10-30 15:20:00,95.04,95.08,94.92,95.03,92732.0,85.7017,85.7377,85.5935,85.6926,92732.0
2017-10-30 15:30:00,95.03,95.04,94.94,95.04,79783.0,85.6926,85.7017,85.6115,85.7017,79783.0
2017-10-30 15:40:00,95.04,95.12,95.02,95.06,108259.0,85.7017,85.7738,85.6836,85.7197,108259.0
2017-10-30 15:50:00,95.05,95.12,95.0,95.05,181991.0,85.7107,85.7738,85.6656,85.7107,181991.0
2017-10-31 09:30:00,95.07,95.07,94.52,94.85,106757.0,85.7287,85.7287,85.2328,85.5303,106757.0
2017-10-31 09:40:00,94.85,95.05,94.79,94.98,69389.0,85.5303,85.7107,85.4762,85.6476,69389.0
2017-10-31 09:50:00,94.97,95.07,94.92,95.03,55030.0,85.6385,85.7287,85.5935,85.6926,55030.0
2017-10-31 10:00:00,95.02,95.06,94.68,94.71,103893.0,85.6836,85.7197,85.377,85.4041,103893.0
2017-10-31 10:10:00,94.72,94.72,94.56,94.59,82492.0,85.4131,85.4131,85.2688,85.2959,82492.0
2017-10-31 10:20:00,94.6,94.93,94.6,94.89,60189.0,85.3049,85.6025,85.3049,85.5664,60189.0
2017-10-31 10:30:00,94.9,94.9,94.76,94.8,32464.0,85.5754,85.5754,85.4492,85.4852,32464.0
2017-10-31 10:40:00,94.79,94.88,94.77,94.86,92285.0,85.4762,85.5574,85.4582,85.5393,92285.0
2017-10-31 10:50:00,94.86,95.03,94.86,95.03,35393.0,85.5393,85.6926,85.5393,85.6926,35393.0
2017-10-31 11:00:00,95.03,95.04,94.97,95.02,49423.0,85.6926,85.7017,85.6385,85.6836,49423.0
2017-10-31 11:10:00,95.02,95.15,95.01,95.14,86754.0,85.6836,85.8009,85.6746,85.7918,86754.0
2017-10-31 11:20:00,95.13,95.16,95.09,95.09,40005.0,85.7828,85.8099,85.7467,85.7467,40005.0
2017-10-31 11:30:00,95.09,95.12,95.04,95.05,38868.0,85.7467,85.7738,85.7017,85.7107,38868.0
2017-10-31 11:40:00,95.04,95.08,95.01,95.05,30073.0,85.7017,85.7377,85.6746,85.7107,30073.0
2017-10-31 11:50:00,95.04,95.22,95.04,95.19,40785.0,85.7017,85.864,85.7017,85.8369,40785.0
2017-10-31 12:00:00,95.19,95.24,95.1,95.1,29843.0,85.8369,85.882,85.7558,85.7558,29843.0
2017-10-31 12:10:00,95.1,95.17,95.08,95.17,25406.0,85.7558,85.8189,85.7377,85.8189,25406.0
2017-10-31 12:20:00,95.17,95.22,95.16,95.19,19626.0,85.8189,85.864,85.8099,85.8369,19626.0
2017-10-31 12:30:00,95.21,95.21,95.1,95.12,19792.0,85.855,85.855,85.7558,85.7738,19792.0
2017-10-31 12:40:00,95.13,95.18,95.11,95.17,19890.0,85.7828,85.8279,85.7648,85.8189,19890.0
2017-10-31 12:50:00,95.19,95.24,95.15,95.16,17895.0,85.8369,85.882,85.8009,85.8099,17895.0
2017-10-31 13:00:00,95.15,95.18,95.12,95.18,13450.0,85.8009,85.8279,85.7738,85.8279,13450.0
2017-10-31 13:10:00,95.17,95.17,95.08,95.1,21247.0,85.8189,85.8189,85.7377,85.7558,21247.0
2017-10-31 13:20:00,95.1,95.13,95.06,95.1,22600.0,85.7558,85.7828,85.7197,85.7558,22600.0
2017-10-31 13:30:00,95.11,95.15,95.09,95.11,26982.0,85.7648,85.8009,85.7467,85.7648,26982.0
2017-10-31 13:40:00,95.1,95.16,95.09,95.16,23344.0,85.7558,85.8099,85.7467,85.8099,23344.0
2017-10-31 13:50:00,95.16,95.22,95.11,95.16,42877.0,85.8099,85.864,85.7648,85.8099,42877.0
2017-10-31 14:00:00,95.16,95.16,95.03,95.11,59051.0,85.8099,85.8099,85.6926,85.7648,59051.0
2017-10-31 14:10:00,95.1,95.16,95.08,95.14,85407.0,85.7558,85.8099,85.7377,85.7918,85407.0
2017-10-31 14:20:00,95.14,95.2,95.13,95.2,27047.0,85.7918,85.8459,85.7828,85.8459,27047.0
2017-10-31 14:30:00,95.19,95.23,95.17,95.2,32237.0,85.8369,85.873,85.8189,85.8459,32237.0
2017-10-31 14:40:00,95.2,95.21,95.15,95.19,37052.0,85.8459,85.855,85.8009,85.8369,37052.0
2017-10-31 14:50:00,95.19,95.24,95.16,95.23,31074.0,85.8369,85.882,85.8099,85.873,31074.0
2017-10-31 15:00:00,95.24,95.29,95.24,95.25,41622.0,85.882,85.9271,85.882,85.891,41622.0
2017-10-31 15:10:00,95.25,95.34,95.22,95.27,33180.0,85.891,85.9722,85.864,85.9091,33180.0
2017-10-31 15:20:00,95.27,95.3,95.23,95.25,57537.0,85.9091,85.9361,85.873,85.891,57537.0
2017-10-31 15:30:00,95.25,95.3,95.22,95.29,92120.0,85.891,85.9361,85.864,85.9271,92120.0
2017-10-31 15:40:00,95.29,95.3,95.21,95.3,103352.0,85.9271,85.9361,85.855,85.9361,103352.0
2017-10-31 15:50:00,95.3,95.61,95.29,95.5,460540.0,85.9361,86.2157,85.9271,86.1165,460540.0
2017-11-01 09:30:00,96.29,96.41,96.06,96.27,105452.0,86.8288,86.937,86.6214,86.8108,105452.0
2017-11-01 09:40:00,96.25,96.44,96.25,96.44,40788.0,86.7928,86.9641,86.7928,86.9641,40788.0
2017-11-01 09:50:00,96.42,96.57,96.41,96.42,70015.0,86.9461,87.0813,86.937,86.9461,70015.0
2017-11-01 10:00:00,96.4,96.47,96.34,96.46,51503.0,86.928,86.9912,86.8739,86.9821,51503.0
2017-11-01 10:10:00,96.45,96.49,96.31,96.44,38287.0,86.9731,87.0092,86.8469,86.9641,38287.0
2017-11-01 10:20:00,96.45,96.55,96.33,96.35,50474.0,86.9731,87.0633,86.8649,86.8829,50474.0
2017-11-01 10:30:00,96.35,96.35,96.08,96.17,37748.0,86.8829,86.8829,86.6395,86.7206,37748.0
2017-11-01 10:40:00,96.18,96.2,96.13,96.14,49193.0,86.7296,86.7477,86.6846,86.6936,49193.0
2017-11-01 10:50:00,96.13,96.24,96.01,96.02,53766.0,86.6846,86.7838,86.5764,86.5854,53766.0
2017-11-01 11:00:00,96.02,96.02,95.73,95.75,36842.0,86.5854,86.5854,86.3239,86.3419,36842.0
2017-11-01 11:10:00,95.74,95.93,95.71,95.86,36178.0,86.3329,86.5042,86.3058,86.4411,36178.0
2017-11-01 11:20:00,95.85,95.85,95.66,95.73,25193.0,86.4321,86.4321,86.2607,86.3239,25193.0
2017-11-01 11:30:00,95.73,95.82,95.52,95.52,31423.0,86.3239,86.405,86.1345,86.1345,31423.0
2017-11-01 11:40:00,95.53,95.68,95.53,95.57,28912.0,86.1435,86.2788,86.1435,86.1796,28912.0
2017-11-01 11:50:00,95.59,95.69,95.44,95.63,28918.0,86.1976,86.2878,86.0624,86.2337,28918.0
2017-11-01 12:00:00,95.63,95.69,95.58,95.58,29665.0,86.2337,86.2878,86.1886,86.1886,29665.0
2017-11-01 12:10:00,95.59,95.6,95.47,95.6,18246.0,86.1976,86.2066,86.0894,86.2066,18246.0
2017-11-01 12:20:00,95.64,95.65,95.5,95.56,26319.0,86.2427,86.2517,86.1165,86.1706,26319.0
2017-11-01 12:30:00,95.57,95.69,95.54,95.64,32824.0,86.1796,86.2878,86.1525,86.2427,32824.0
2017-11-01 12:40:00,95.65,95.65,95.53,95.57,19510.0,86.2517,86.2517,86.1435,86.1796,19510.0
2017-11-01 12:50:00,95.57,95.69,95.56,95.65,22904.0,86.1796,86.2878,86.1706,86.2517,22904.0
2017-11-01 13:00:00,95.66,95.7,95.61,95.66,31073.0,86.2607,86.2968,86.2157,86.2607,31073.0
2017-11-01 13:10:00,95.64,95.7,95.58,95.62,73961.0,86.2427,86.2968,86.1886,86.2247,73961.0
2017-11-01 13:20:00,95.64,95.66,95.56,95.58,23473.0,86.2427,86.2607,86.1706,86.1886,23473.0
2017-11-01 13:30:00,95.59,95.69,95.58,95.67,40308.0,86.1976,86.2878,86.1886,86.2698,40308.0
2017-11-01 13:40:00,95.67,95.67,95.61,95.63,73625.0,86.2698,86.2698,86.2157,86.2337,73625.0
2017-11-01 13:50:00,95.63,95.83,95.63,95.83,29171.0,86.2337,86.414,86.2337,86.414,29171.0
2017-11-01 14:00:00,95.83,95.85,95.73,95.8,43396.0,86.414,86.4321,86.3239,86.387,43396.0
2017-11-01 14:10:00,95.8,95.89,95.78,95.87,30194.0,86.387,86.4681,86.369,86.4501,30194.0
2017-11-01 14:20:00,95.86,95.88,95.78,95.79,30667.0,86.4411,86.4591,86.369,86.378,30667.0
2017-11-01 14:30:00,95.8,95.98,95.8,95.89,31488.0,86.387,86.5493,86.387,86.4681,31488.0
2017-11-01 14:40:00,95.88,95.92,95.85,95.87,22590.0,86.4591,86.4952,86.4321,86.4501,22590.0
2017-11-01 14:50:00,95.87,95.89,95.83,95.86,37076.0,86.4501,86.4681,86.414,86.4411,37076.0
2017-11-01 15:00:00,95.85,95.9,95.82,95.87,35632.0,86.4321,86.4772,86.405,86.4501,35632.0
2017-11-01 15:10:00,95.86,95.87,95.77,95.77,38127.0,86.4411,86.4501,86.3599,86.3599,38127.0
2017-11-01 15:20:00,95.77,95.79,95.71,95.77,44728.0,86.3599,86.378,86.3058,86.3599,44728.0
2017-11-01 15:30:00,95.77,95.86,95.75,95.84,67748.0,86.3599,86.4411,86.3419,86.4231,67748.0
2017-11-01 15:40:00,95.84,95.87,95.71,95.74,109004.0,86.4231,86.4501,86.3058,86.3329,109004.0
2017-11-01 15:50:00,95.74,95.81,95.73,95.8,248288.0,86.3329,86.396,86.3239,86.387,248288.0
2017-11-02 09:30:00,96.0,96.04,95.6,95.84,75067.0,86.5673,86.6034,86.2066,86.4231,75067.0
2017-11-02 09:40:00,95.84,96.02,95.8,95.8,42971.0,86.4231,86.5854,86.387,86.387,42971.0
2017-11-02 09:50:00,95.83,96.14,95.82,96.11,31380.0,86.414,86.6936,86.405,86.6665,31380.0
2017-11-02 10:00:00,96.1,96.13,95.48,95.52,54994.0,86.6575,86.6846,86.0984,86.1345,54994.0
2017-11-02 10:10:00,95.52,95.63,95.39,95.48,45454.0,86.1345,86.2337,86.0173,86.0984,45454.0
2017-11-02 10:20:00,95.5,95.73,95.5,95.72,66525.0,86.1165,86.3239,86.1165,86.3148,66525.0
2017-11-02 10:30:00,95.73,95.84,95.7,95.81,73327.0,86.3239,86.4231,86.2968,86.396,73327.0
2017-11-02 10:40:00,95.83,96.03,95.71,95.73,60966.0,86.414,86.5944,86.3058,86.3239,60966.0
2017-11-02 10:50:00,95.7,95.76,95.64,95.76,79061.0,86.2968,86.3509,86.2427,86.3509,79061.0
2017-11-02 11:00:00,95.77,95.99,95.77,95.96,38470.0,86.3599,86.5583,86.3599,86.5313,38470.0
2017-11-02 11:10:00,95.96,96.02,95.88,95.93,53197.0,86.5313,86.5854,86.4591,86.5042,53197.0
2017-11-02 11:20:00,95.91,96.01,95.83,95.91,50111.0,86.4862,86.5764,86.414,86.4862,50111.0
2017-11-02 11:30:00,95.89,95.89,95.77,95.83,49488.0,86.4681,86.4681,86.3599,86.414,49488.0
2017-11-02 11:40:00,95.83,95.85,95.74,95.75,38775.0,86.414,86.4321,86.3329,86.3419,38775.0
2017-11-02 11:50:00,95.76,95.82,95.75,95.8,72948.0,86.3509,86.405,86.3419,86.387,72948.0
2017-11-02 12:00:00,95.81,96.09,95.8,96.09,56490.0,86.396,86.6485,86.387,86.6485,56490.0
2017-11-02 12:10:00,96.1,96.24,96.1,96.14,32105.0,86.6575,86.7838,86.6575,86.6936,32105.0
2017-11-02 12:20:00,96.14,96.18,96.03,96.17,43760.0,86.6936,86.7296,86.5944,86.7206,43760.0
2017-11-02 12:30:00,96.16,96.23,96.07,96.19,62405.0,86.7116,86.7747,86.6305,86.7387,62405.0
2017-11-02 12:40:00,96.19,96.19,96.11,96.16,35865.0,86.7387,86.7387,86.6665,86.7116,35865.0
2017-11-02 12:50:00,96.16,96.23,96.09,96.21,37209.0,86.7116,86.7747,86.6485,86.7567,37209.0
2017-11-02 13:00:00,96.21,96.21,95.88,95.88,49356.0,86.7567,86.7567,86.4591,86.4591,49356.0
2017-11-02 13:10:00,95.88,96.0,95.88,95.99,32869.0,86.4591,86.5673,86.4591,86.5583,32869.0
2017-11-02 13:20:00,95.99,95.99,95.86,95.86,40445.0,86.5583,86.5583,86.4411,86.4411,40445.0
2017-11-02 13:30:00,95.85,95.88,95.81,95.83,33665.0,86.4321,86.4591,86.396,86.414,33665.0
2017-11-02 13:40:00,95.85,95.86,95.79,95.8,32767.0,86.4321,86.4411,86.378,86.387,32767.0
2017-11-02 13:50:00,95.79,95.85,95.78,95.83,32128.0,86.378,86.4321,86.369,86.414,32128.0
2017-11-02 14:00:00,95.82,95.88,95.74,95.87,42043.0,86.405,86.4591,86.3329,86.4501,42043.0
2017-11-02 14:10:00,95.88,95.88,95.84,95.88,41646.0,86.4591,86.4591,86.4231,86.4591,41646.0
2017-11-02 14:20:00,95.87,95.92,95.83,95.92,36868.0,86.4501,86.4952,86.414,86.4952,36868.0
2017-11-02 14:30:00,95.93,95.96,95.82,95.83,45339.0,86.5042,86.5313,86.405,86.414,45339.0
2017-11-02 14:40:00,95.84,95.85,95.69,95.77,48677.0,86.4231,86.4321,86.2878,86.3599,48677.0
2017-11-02 14:50:00,95.78,95.78,95.55,95.55,92131.0,86.369,86.369,86.1616,86.1616,92131.0
2017-11-02 15:00:00,95.54,95.67,95.54,95.66,62572.0,86.1525,86.2698,86.1525,86.2607,62572.0
2017-11-02 15:10:00,95.66,95.79,95.65,95.73,61731.0,86.2607,86.378,86.2517,86.3239,61731.0
2017-11-02 15:20:00,95.72,95.87,95.69,95.87,54645.0,86.3148,86.4501,86.2878,86.4501,54645.0
2017-11-02 15:30:00,95.87,95.95,95.85,95.89,64143.0,86.4501,86.5222,86.4321,86.4681,64143.0
2017-11-02 15:40:00,95.89,96.04,95.88,95.98,98411.0,86.4681,86.6034,86.4591,86.5493,98411.0
2017-11-02 15:50:00,95.98,96.03,95.98,95.99,181914.0,86.5493,86.5944,86.5493,86.5583,181914.0
2017-11-03 09:30:00,96.28,96.34,95.78,95.98,74788.0,86.8198,86.8739,86.369,86.5493,74788.0
2017-11-03 09:40:00,96.0,96.11,95.9,95.92,55891.0,86.5673,86.6665,86.4772,86.4952,55891.0
2017-11-03 09:50:00,95.89,96.24,95.89,96.14,51096.0,86.4681,86.7838,86.4681,86.6936,51096.0
2017-11-03 10:00:00,96.12,96.21,96.04,96.1,64252.0,86.6755,86.7567,86.6034,86.6575,64252.0
2017-11-03 10:10:00,96.09,96.22,96.0,96.19,37139.0,86.6485,86.7657,86.5673,86.7387,37139.0
2017-11-03 10:20:00,96.18,96.19,96.05,96.09,33264.0,86.7296,86.7387,86.6124,86.6485,33264.0
2017-11-03 10:30:00,96.09,96.16,96.04,96.04,44250.0,86.6485,86.7116,86.6034,86.6034,44250.0
2017-11-03 10:40:00,96.05,96.21,96.04,96.18,33364.0,86.6124,86.7567,86.6034,86.7296,33364.0
2017-11-03 10:50:00,96.19,96.22,96.12,96.17,24513.0,86.7387,86.7657,86.6755,86.7206,24513.0
2017-11-03 11:00:00,96.16,96.36,96.16,96.16,24657.0,86.7116,86.892,86.7116,86.7116,24657.0
2017-11-03 11:10:00,96.16,96.3,96.16,96.23,17157.0,86.7116,86.8379,86.7116,86.7747,17157.0
2017-11-03 11:20:00,96.2,96.32,96.17,96.31,20786.0,86.7477,86.8559,86.7206,86.8469,20786.0
2017-11-03 11:30:00,96.34,96.35,96.21,96.24,33688.0,86.8739,86.8829,86.7567,86.7838,33688.0
2017-11-03 11:40:00,96.25,96.29,96.19,96.29,21148.0,86.7928,86.8288,86.7387,86.8288,21148.0
2017-11-03 11:50:00,96.3,96.3,96.12,96.16,20674.0,86.8379,86.8379,86.6755,86.7116,20674.0
2017-11-03 12:00:00,96.17,96.19,96.08,96.09,22294.0,86.7206,86.7387,86.6395,86.6485,22294.0
2017-11-03 12:10:00,96.09,96.2,96.08,96.19,19875.0,86.6485,86.7477,86.6395,86.7387,19875.0
2017-11-03 12:20:00,96.2,96.2,96.09,96.16,16508.0,86.7477,86.7477,86.6485,86.7116,16508.0
2017-11-03 12:30:00,96.19,96.25,96.16,96.2,17176.0,86.7387,86.7928,86.7116,86.7477,17176.0
2017-11-03 12:40:00,96.2,96.37,96.18,96.31,25335.0,86.7477,86.901,86.7296,86.8469,25335.0
2017-11-03 12:50:00,96.3,96.37,96.29,96.31,14760.0,86.8379,86.901,86.8288,86.8469,14760.0
2017-11-03 13:00:00,96.31,96.32,96.24,96.24,14291.0,86.8469,86.8559,86.7838,86.7838,14291.0
2017-11-03 13:10:00,96.24,96.25,96.17,96.21,22567.0,86.7838,86.7928,86.7206,86.7567,22567.0
2017-11-03 13:20:00,96.22,96.24,96.15,96.18,13286.0,86.7657,86.7838,86.7026,86.7296,13286.0
2017-11-03 13:30:00,96.18,96.2,96.14,96.2,34619.0,86.7296,86.7477,86.6936,86.7477,34619.0
2017-11-03 13:40:00,96.22,96.22,96.16,96.19,27417.0,86.7657,86.7657,86.7116,86.7387,27417.0
2017-11-03 13:50:00,96.19,96.19,96.15,96.16,29823.0,86.7387,86.7387,86.7026,86.7116,29823.0
2017-11-03 14:00:00,96.16,96.22,96.15,96.21,24052.0,86.7116,86.7657,86.7026,86.7567,24052.0
2017-11-03 14:10:00,96.21,96.24,96.14,96.2,51542.0,86.7567,86.7838,86.6936,86.7477,51542.0
2017-11-03 14:20:00,96.2,96.23,96.16,96.21,27624.0,86.7477,86.7747,86.7116,86.7567,27624.0
2017-11-03 14:30:00,96.21,96.23,96.14,96.15,29961.0,86.7567,86.7747,86.6936,86.7026,29961.0
2017-11-03 14:40:00,96.15,96.23,96.13,96.19,37141.0,86.7026,86.7747,86.6846,86.7387,37141.0
2017-11-03 14:50:00,96.18,96.26,96.18,96.23,112784.0,86.7296,86.8018,86.7296,86.7747,112784.0
2017-11-03 15:00:00,96.23,96.27,96.2,96.26,30888.0,86.7747,86.8108,86.7477,86.8018,30888.0
2017-11-03 15:10:00,96.26,96.26,96.15,96.17,53547.0,86.8018,86.8018,86.7026,86.7206,53547.0
2017-11-03 15:20:00,96.17,96.26,96.17,96.26,43264.0,86.7206,86.8018,86.7206,86.8018,43264.0
2017-11-03 15:30:00,96.27,96.35,96.26,96.33,69696.0,86.8108,86.8829,86.8018,86.8649,69696.0
2017-11-03 15:40:00,96.32,96.38,96.31,96.33,72637.0,86.8559,86.91,86.8469,86.8649,72637.0
2017-11-03 15:50:00,96.33,96.43,96.3,96.42,198982.0,86.8649,86.9551,86.8379,86.9461,198982.0
2017-11-06 09:30:00,96.35,96.48,96.27,96.45,61977.0,86.8829,87.0002,86.8108,86.9731,61977.0
2017-11-06 09:40:00,96.47,96.54,96.41,96.45,35780.0,86.9912,87.0543,86.937,86.9731,35780.0
2017-11-06 09:50:00,96.44,96.71,96.43,96.71,28831.0,86.9641,87.2076,86.9551,87.2076,28831.0
2017-11-06 10:00:00,96.71,96.73,96.31,96.36,34833.0,87.2076,87.2256,86.8469,86.892,34833.0
2017-11-06 10:10:00,96.35,96.36,96.21,96.26,28672.0,86.8829,86.892,86.7567,86.8018,28672.0
2017-11-06 10:20:00,96.25,96.36,96.15,96.29,43592.0,86.7928,86.892,86.7026,86.8288,43592.0
2017-11-06 10:30:00,96.3,96.4,96.28,96.32,39481.0,86.8379,86.928,86.8198,86.8559,39481.0
2017-11-06 10:40:00,96.31,96.37,96.28,96.31,33158.0,86.8469,86.901,86.8198,86.8469,33158.0
2017-11-06 10:50:00,96.31,96.31,96.06,96.09,37226.0,86.8469,86.8469,86.6214,86.6485,37226.0
2017-11-06 11:00:00,96.08,96.09,95.93,96.06,50416.0,86.6395,86.6485,86.5042,86.6214,50416.0
2017-11-06 11:10:00,96.06,96.07,95.94,96.02,25546.0,86.6214,86.6305,86.5132,86.5854,25546.0
2017-11-06 11:20:00,96.03,96.12,96.02,96.12,63764.0,86.5944,86.6755,86.5854,86.6755,63764.0
2017-11-06 11:30:00,96.12,96.24,96.1,96.24,21135.0,86.6755,86.7838,86.6575,86.7838,21135.0
2017-11-06 11:40:00,96.24,96.27,96.14,96.2,25860.0,86.7838,86.8108,86.6936,86.7477,25860.0
2017-11-06 11:50:00,96.21,96.24,96.17,96.17,19163.0,86.7567,86.7838,86.7206,86.7206,19163.0
2017-11-06 12:00:00,96.18,96.2,96.08,96.19,26448.0,86.7296,86.7477,86.6395,86.7387,26448.0
2017-11-06 12:10:00,96.2,96.22,96.1,96.2,27406.0,86.7477,86.7657,86.6575,86.7477,27406.0
2017-11-06 12:20:00,96.21,96.27,96.18,96.27,15480.0,86.7567,86.8108,86.7296,86.8108,15480.0
2017-11-06 12:30:00,96.27,96.3,96.2,96.23,23691.0,86.8108,86.8379,86.7477,86.7747,23691.0
2017-11-06 12:40:00,96.25,96.37,96.23,96.31,27227.0,86.7928,86.901,86.7747,86.8469,27227.0
2017-11-06 12:50:00,96.32,96.36,96.29,96.3,17852.0,86.8559,86.892,86.8288,86.8379,17852.0
2017-11-06 13:00:00,96.3,96.36,96.24,96.34,12985.0,86.8379,86.892,86.7838,86.8739,12985.0
2017-11-06 13:10:00,96.36,96.39,96.25,96.25,23288.0,86.892,86.919,86.7928,86.7928,23288.0
2017-11-06 13:20:00,96.25,96.25,96.17,96.18,15974.0,86.7928,86.7928,86.7206,86.7296,15974.0
2017-11-06 13:30:00,96.17,96.26,96.16,96.26,15224.0,86.7206,86.8018,86.7116,86.8018,15224.0
2017-11-06 13:40:00,96.27,96.28,96.21,96.28,20516.0,86.8108,86.8198,86.7567,86.8198,20516.0
2017-11-06 13:50:00,96.27,96.29,96.12,96.15,29914.0,86.8108,86.8288,86.6755,86.7026,29914.0
2017-11-06 14:00:00,96.16,96.25,96.14,96.2,19820.0,86.7116,86.7928,86.6936,86.7477,19820.0
2017-11-06 14:10:00,96.21,96.26,96.19,96.22,20576.0,86.7567,86.8018,86.7387,86.7657,20576.0
2017-11-06 14:20:00,96.24,96.26,96.22,96.26,21788.0,86.7838,86.8018,86.7657,86.8018,21788.0
2017-11-06 14:30:00,96.27,96.3,96.24,96.28,22325.0,86.8108,86.8379,86.7838,86.8198,22325.0
2017-11-06 14:40:00,96.29,96.36,96.26,96.3,31768.0,86.8288,86.892,86.8018,86.8379,31768.0
2017-11-06 14:50:00,96.31,96.4,96.29,96.36,30798.0,86.8469,86.928,86.8288,86.892,30798.0
2017-11-06 15:00:00,96.35,96.41,96.34,96.37,25907.0,86.8829,86.937,86.8739,86.901,25907.0
2017-11-06 15:10:00,96.38,96.45,96.37,96.45,21247.0,86.91,86.9731,86.901,86.9731,21247.0
2017-11-06 15:20:00,96.44,96.47,96.38,96.44,28005.0,86.9641,86.9912,86.91,86.9641,28005.0
2017-11-06 15:30:00,96.45,96.49,96.4,96.42,72104.0,86.9731,87.0092,86.928,86.9461,72104.0
2017-11-06 15:40:00,96.43,96.43,96.31,96.31,56873.0,86.9551,86.9551,86.8469,86.8469,56873.0
2017-11-06 15:50:00,96.31,96.34,96.25,96.28,185416.0,86.8469,86.8739,86.7928,86.8198,185416.0
2017-11-07 09:30:00,96.42,96.9,96.26,96.44,96866.0,86.9461,87.3789,86.8018,86.9641,96866.0
2017-11-07 09:40:00,96.45,96.5,96.05,96.11,70902.0,86.9731,87.0182,86.6124,86.6665,70902.0
2017-11-07 09:50:00,96.11,96.28,96.05,96.06,48508.0,86.6665,86.8198,86.6124,86.6214,48508.0
2017-11-07 10:00:00,96.05,96.08,95.83,95.92,59051.0,86.6124,86.6395,86.414,86.4952,59051.0
2017-11-07 10:10:00,95.92,96.03,95.86,96.03,21814.0,86.4952,86.5944,86.4411,86.5944,21814.0
2017-11-07 10:20:00,96.03,96.1,95.9,95.94,33058.0,86.5944,86.6575,86.4772,86.5132,33058.0
2017-11-07 10:30:00,95.92,95.97,95.59,95.6,79219.0,86.4952,86.5403,86.1976,86.2066,79219.0
2017-11-07 10:40:00,95.59,95.63,95.46,95.48,59671.0,86.1976,86.2337,86.0804,86.0984,59671.0
2017-11-07 10:50:00,95.49,95.74,95.48,95.73,40563.0,86.1074,86.3329,86.0984,86.3239,40563.0
2017-11-07 11:00:00,95.73,95.94,95.72,95.91,32731.0,86.3239,86.5132,86.3148,86.4862,32731.0
2017-11-07 11:10:00,95.91,95.99,95.81,95.81,41126.0,86.4862,86.5583,86.396,86.396,41126.0
2017-11-07 11:20:00,95.82,95.83,95.71,95.79,36359.0,86.405,86.414,86.3058,86.378,36359.0
2017-11-07 11:30:00,95.8,95.81,95.69,95.69,35748.0,86.387,86.396,86.2878,86.2878,35748.0
2017-11-07 11:40:00,95.7,95.7,95.53,95.57,26261.0,86.2968,86.2968,86.1435,86.1796,26261.0
2017-11-07 11:50:00,95.58,95.59,95.3,95.32,35781.0,86.1886,86.1976,85.9361,85.9541,35781.0
2017-11-07 12:00:00,95.32,95.43,95.31,95.32,45122.0,85.9541,86.0533,85.9451,85.9541,45122.0
2017-11-07 12:10:00,95.32,95.32,95.18,95.22,37324.0,85.9541,85.9541,85.8279,85.864,37324.0
2017-11-07 12:20:00,95.23,95.36,95.21,95.33,32657.0,85.873,85.9902,85.855,85.9632,32657.0
2017-11-07 12:30:00,95.33,95.47,95.32,95.47,29566.0,85.9632,86.0894,85.9541,86.0894,29566.0
2017-11-07 12:40:00,95.46,95.51,95.43,95.45,26851.0,86.0804,86.1255,86.0533,86.0714,26851.0
2017-11-07 12:50:00,95.46,95.5,95.45,95.48,19711.0,86.0804,86.1165,86.0714,86.0984,19711.0
2017-11-07 13:00:00,95.48,95.62,95.48,95.57,26150.0,86.0984,86.2247,86.0984,86.1796,26150.0
2017-11-07 13:10:00,95.56,95.59,95.54,95.58,22107.0,86.1706,86.1976,86.1525,86.1886,22107.0
2017-11-07 13:20:00,95.58,95.63,95.53,95.62,33266.0,86.1886,86.2337,86.1435,86.2247,33266.0
2017-11-07 13:30:00,95.62,95.73,95.51,95.55,89858.0,86.2247,86.3239,86.1255,86.1616,89858.0
2017-11-07 13:40:00,95.54,95.65,95.48,95.65,51994.0,86.1525,86.2517,86.0984,86.2517,51994.0
2017-11-07 13:50:00,95.63,95.7,95.57,95.58,44518.0,86.2337,86.2968,86.1796,86.1886,44518.0
2017-11-07 14:00:00,95.57,95.58,95.46,95.55,33222.0,86.1796,86.1886,86.0804,86.1616,33222.0
2017-11-07 14:10:00,95.55,95.61,95.52,95.58,29702.0,86.1616,86.2157,86.1345,86.1886,29702.0
2017-11-07 14:20:00,95.58,95.61,95.55,95.61,19046.0,86.1886,86.2157,86.1616,86.2157,19046.0
2017-11-07 14:30:00,95.6,95.65,95.57,95.65,25181.0,86.2066,86.2517,86.1796,86.2517,25181.0
2017-11-07 14:40:00,95.65,95.65,95.5,95.52,26158.0,86.2517,86.2517,86.1165,86.1345,26158.0
2017-11-07 14:50:00,95.51,95.56,95.47,95.48,26458.0,86.1255,86.1706,86.0894,86.0984,26458.0
2017-11-07 15:00:00,95.48,95.55,95.42,95.53,39728.0,86.0984,86.1616,86.0443,86.1435,39728.0
2017-11-07 15:10:00,95.54,95.54,95.4,95.42,33522.0,86.1525,86.1525,86.0263,86.0443,33522.0
2017-11-07 15:20:00,95.42,95.42,95.34,95.34,50153.0,86.0443,86.0443,85.9722,85.9722,50153.0
2017-11-07 15:30:00,95.36,95.38,95.27,95.36,86480.0,85.9902,86.0083,85.9091,85.9902,86480.0
2017-11-07 15:40:00,95.36,95.37,95.26,95.34,108750.0,85.9902,85.9992,85.9,85.9722,108750.0
2017-11-07 15:50:00,95.35,95.39,95.28,95.36,305728.0,85.9812,86.0173,85.9181,85.9902,305728.0
2017-11-08 09:30:00,95.1,95.28,94.84,94.95,119795.0,85.7558,85.9181,85.5213,85.6205,119795.0
2017-11-08 09:40:00,94.95,95.18,94.72,94.72,72614.0,85.6205,85.8279,85.4131,85.4131,72614.0
2017-11-08 09:50:00,94.72,94.73,94.45,94.7,88044.0,85.4131,85.4221,85.1696,85.3951,88044.0
2017-11-08 10:00:00,94.72,94.98,94.72,94.8,58460.0,85.4131,85.6476,85.4131,85.4852,58460.0
2017-11-08 10:10:00,94.79,94.99,94.78,94.82,51189.0,85.4762,85.6566,85.4672,85.5033,51189.0
2017-11-08 10:20:00,94.82,94.92,94.79,94.91,40410.0,85.5033,85.5935,85.4762,85.5844,40410.0
2017-11-08 10:30:00,94.93,95.01,94.89,94.93,37037.0,85.6025,85.6746,85.5664,85.6025,37037.0
2017-11-08 10:40:00,94.92,94.99,94.78,94.9,37227.0,85.5935,85.6566,85.4672,85.5754,37227.0
2017-11-08 10:50:00,94.91,95.09,94.88,94.97,37747.0,85.5844,85.7467,85.5574,85.6385,37747.0
2017-11-08 11:00:00,94.95,95.03,94.89,94.95,28405.0,85.6205,85.6926,85.5664,85.6205,28405.0
2017-11-08 11:10:00,94.95,95.07,94.94,94.95,26911.0,85.6205,85.7287,85.6115,85.6205,26911.0
2017-11-08 11:20:00,94.94,95.01,94.9,94.95,29512.0,85.6115,85.6746,85.5754,85.6205,29512.0
2017-11-08 11:30:00,94.95,94.99,94.72,94.78,38199.0,85.6205,85.6566,85.4131,85.4672,38199.0
2017-11-08 11:40:00,94.77,94.95,94.72,94.95,34361.0,85.4582,85.6205,85.4131,85.6205,34361.0
2017-11-08 11:50:00,94.94,95.02,94.92,95.01,27651.0,85.6115,85.6836,85.5935,85.6746,27651.0
2017-11-08 12:00:00,95.01,95.07,94.98,94.98,48090.0,85.6746,85.7287,85.6476,85.6476,48090.0
2017-11-08 12:10:00,94.98,95.06,94.96,95.03,36636.0,85.6476,85.7197,85.6295,85.6926,36636.0
2017-11-08 12:20:00,95.03,95.13,95.01,95.1,36801.0,85.6926,85.7828,85.6746,85.7558,36801.0
2017-11-08 12:30:00,95.09,95.09,94.91,94.96,31048.0,85.7467,85.7467,85.5844,85.6295,31048.0
2017-11-08 12:40:00,94.95,95.05,94.95,95.05,15491.0,85.6205,85.7107,85.6205,85.7107,15491.0
2017-11-08 12:50:00,95.07,95.11,95.05,95.08,18681.0,85.7287,85.7648,85.7107,85.7377,18681.0
2017-11-08 13:00:00,95.08,95.17,95.05,95.07,27987.0,85.7377,85.8189,85.7107,85.7287,27987.0
2017-11-08 13:10:00,95.06,95.09,95.01,95.07,13382.0,85.7197,85.7467,85.6746,85.7287,13382.0
2017-11-08 13:20:00,95.08,95.22,95.07,95.22,23007.0,85.7377,85.864,85.7287,85.864,23007.0
2017-11-08 13:30:00,95.25,95.27,95.17,95.18,22189.0,85.891,85.9091,85.8189,85.8279,22189.0
2017-11-08 13:40:00,95.18,95.25,95.17,95.18,24511.0,85.8279,85.891,85.8189,85.8279,24511.0
2017-11-08 13:50:00,95.19,95.2,95.14,95.17,16495.0,85.8369,85.8459,85.7918,85.8189,16495.0
2017-11-08 14:00:00,95.17,95.19,95.11,95.12,23267.0,85.8189,85.8369,85.7648,85.7738,23267.0
2017-11-08 14:10:00,95.11,95.2,95.1,95.19,21131.0,85.7648,85.8459,85.7558,85.8369,21131.0
2017-11-08 14:20:00,95.19,95.24,95.16,95.22,23243.0,85.8369,85.882,85.8099,85.864,23243.0
2017-11-08 14:30:00,95.21,95.24,95.11,95.15,30040.0,85.855,85.882,85.7648,85.8009,30040.0
2017-11-08 14:40:00,95.16,95.17,95.1,95.17,25087.0,85.8099,85.8189,85.7558,85.8189,25087.0
2017-11-08 14:50:00,95.17,95.17,95.04,95.04,26805.0,85.8189,85.8189,85.7017,85.7017,26805.0
2017-11-08 15:00:00,95.04,95.08,94.97,94.99,36619.0,85.7017,85.7377,85.6385,85.6566,36619.0
2017-11-08 15:10:00,94.99,95.06,94.98,95.05,38331.0,85.6566,85.7197,85.6476,85.7107,38331.0
2017-11-08 15:20:00,95.05,95.14,95.03,95.13,34158.0,85.7107,85.7918,85.6926,85.7828,34158.0
2017-11-08 15:30:00,95.13,95.15,95.08,95.15,72715.0,85.7828,85.8009,85.7377,85.8009,72715.0
2017-11-08 15:40:00,95.15,95.17,95.08,95.09,70074.0,85.8009,85.8189,85.7377,85.7467,70074.0
2017-11-08 15:50:00,95.1,95.15,95.05,95.13,147533.0,85.7558,85.8009,85.7107,85.7828,147533.0
2017-11-09 09:30:00,94.34,94.66,94.03,94.06,156189.0,85.0704,85.359,84.7909,84.818,156189.0
2017-11-09 09:40:00,94.06,94.08,93.72,93.83,162921.0,84.818,84.836,84.5114,84.6106,162921.0
2017-11-09 09:50:00,93.81,94.12,93.75,94.1,114789.0,84.5925,84.8721,84.5384,84.854,114789.0
2017-11-09 10:00:00,94.1,94.3,93.99,94.29,133289.0,84.854,85.0344,84.7548,85.0254,133289.0
2017-11-09 10:10:00,94.28,94.33,94.06,94.28,86526.0,85.0163,85.0614,84.818,85.0163,86526.0
2017-11-09 10:20:00,94.28,94.43,94.28,94.35,72741.0,85.0163,85.1516,85.0163,85.0795,72741.0
2017-11-09 10:30:00,94.36,94.39,94.18,94.22,66203.0,85.0885,85.1155,84.9262,84.9622,66203.0
2017-11-09 10:40:00,94.21,94.34,94.19,94.34,54131.0,84.9532,85.0704,84.9352,85.0704,54131.0
2017-11-09 10:50:00,94.36,94.45,94.3,94.44,54364.0,85.0885,85.1696,85.0344,85.1606,54364.0
2017-11-09 11:00:00,94.44,94.51,94.38,94.38,55729.0,85.1606,85.2237,85.1065,85.1065,55729.0
2017-11-09 11:10:00,94.37,94.37,94.2,94.21,40623.0,85.0975,85.0975,84.9442,84.9532,40623.0
2017-11-09 11:20:00,94.2,94.2,93.81,94.05,82491.0,84.9442,84.9442,84.5925,84.8089,82491.0
2017-11-09 11:30:00,94.05,94.08,93.92,93.92,45461.0,84.8089,84.836,84.6917,84.6917,45461.0
2017-11-09 11:40:00,93.92,94.02,93.71,93.79,68777.0,84.6917,84.7819,84.5023,84.5745,68777.0
2017-11-09 11:50:00,93.79,93.84,93.65,93.74,56022.0,84.5745,84.6196,84.4482,84.5294,56022.0
2017-11-09 12:00:00,93.74,93.89,93.7,93.84,65373.0,84.5294,84.6647,84.4933,84.6196,65373.0
2017-11-09 12:10:00,93.85,93.86,93.44,93.7,67366.0,84.6286,84.6376,84.2589,84.4933,67366.0
2017-11-09 12:20:00,93.7,93.71,93.46,93.5,59923.0,84.4933,84.5023,84.2769,84.313,59923.0
2017-11-09 12:30:00,93.48,93.64,93.28,93.64,71831.0,84.2949,84.4392,84.1146,84.4392,71831.0
2017-11-09 12:40:00,93.62,93.62,93.44,93.53,43435.0,84.4212,84.4212,84.2589,84.34,43435.0
2017-11-09 12:50:00,93.52,93.67,93.51,93.65,43442.0,84.331,84.4663,84.322,84.4482,43442.0
2017-11-09 13:00:00,93.64,93.64,93.51,93.61,36659.0,84.4392,84.4392,84.322,84.4122,36659.0
2017-11-09 13:10:00,93.62,93.71,93.61,93.7,51652.0,84.4212,84.5023,84.4122,84.4933,51652.0
2017-11-09 13:20:00,93.7,93.81,93.69,93.76,55297.0,84.4933,84.5925,84.4843,84.5474,55297.0
2017-11-09 13:30:00,93.76,93.92,93.76,93.83,76447.0,84.5474,84.6917,84.5474,84.6106,76447.0
2017-11-09 13:40:00,93.82,93.89,93.78,93.89,44171.0,84.6015,84.6647,84.5655,84.6647,44171.0
2017-11-09 13:50:00,93.89,93.93,93.78,93.79,70649.0,84.6647,84.7007,84.5655,84.5745,70649.0
2017-11-09 14:00:00,93.78,94.03,93.78,93.99,50167.0,84.5655,84.7909,84.5655,84.7548,50167.0
2017-11-09 14:10:00,93.97,93.98,93.9,93.91,36934.0,84.7368,84.7458,84.6737,84.6827,36934.0
2017-11-09 14:20:00,93.91,93.94,93.81,93.82,33688.0,84.6827,84.7097,84.5925,84.6015,33688.0
2017-11-09 14:30:00,93.83,93.9,93.72,93.78,53326.0,84.6106,84.6737,84.5114,84.5655,53326.0
2017-11-09 14:40:00,93.79,93.79,93.7,93.73,52812.0,84.5745,84.5745,84.4933,84.5204,52812.0
2017-11-09 14:50:00,93.75,93.79,93.71,93.73,54804.0,84.5384,84.5745,84.5023,84.5204,54804.0
2017-11-09 15:00:00,93.73,93.89,93.66,93.89,49237.0,84.5204,84.6647,84.4573,84.6647,49237.0
2017-11-09 15:10:00,93.89,93.94,93.86,93.89,56863.0,84.6647,84.7097,84.6376,84.6647,56863.0
2017-11-09 15:20:00,93.89,93.99,93.89,93.92,76088.0,84.6647,84.7548,84.6647,84.6917,76088.0
2017-11-09 15:30:00,93.93,93.98,93.92,93.93,100431.0,84.7007,84.7458,84.6917,84.7007,100431.0
2017-11-09 15:40:00,93.94,94.01,93.84,93.84,198413.0,84.7097,84.7729,84.6196,84.6196,198413.0
2017-11-09 15:50:00,93.85,93.92,93.74,93.75,441387.0,84.6286,84.6917,84.5294,84.5384,441387.0
2017-11-10 09:30:00,93.79,94.07,93.67,93.95,99080.0,84.5745,84.827,84.4663,84.7188,99080.0
2017-11-10 09:40:00,93.91,94.15,93.86,94.1,47196.0,84.6827,84.8991,84.6376,84.854,47196.0
2017-11-10 09:50:00,94.06,94.06,93.85,93.88,31508.0,84.818,84.818,84.6286,84.6556,31508.0
2017-11-10 10:00:00,93.89,93.94,93.58,93.64,59504.0,84.6647,84.7097,84.3851,84.4392,59504.0
2017-11-10 10:10:00,93.64,93.84,93.51,93.83,54979.0,84.4392,84.6196,84.322,84.6106,54979.0
2017-11-10 10:20:00,93.83,93.87,93.66,93.8,43874.0,84.6106,84.6466,84.4573,84.5835,43874.0
2017-11-10 10:30:00,93.79,93.85,93.55,93.65,49491.0,84.5745,84.6286,84.3581,84.4482,49491.0
2017-11-10 10:40:00,93.68,93.79,93.63,93.67,44248.0,84.4753,84.5745,84.4302,84.4663,44248.0
2017-11-10 10:50:00,93.7,93.77,93.64,93.75,49574.0,84.4933,84.5564,84.4392,84.5384,49574.0
2017-11-10 11:00:00,93.76,93.81,93.72,93.74,37569.0,84.5474,84.5925,84.5114,84.5294,37569.0
2017-11-10 11:10:00,93.73,93.89,93.72,93.89,30767.0,84.5204,84.6647,84.5114,84.6647,30767.0
2017-11-10 11:20:00,93.85,93.96,93.81,93.84,33675.0,84.6286,84.7278,84.5925,84.6196,33675.0
2017-11-10 11:30:00,93.84,93.87,93.73,93.76,54105.0,84.6196,84.6466,84.5204,84.5474,54105.0
2017-11-10 11:40:00,93.76,93.79,93.73,93.74,41257.0,84.5474,84.5745,84.5204,84.5294,41257.0
2017-11-10 11:50:00,93.73,93.73,93.64,93.64,36827.0,84.5204,84.5204,84.4392,84.4392,36827.0
2017-11-10 12:00:00,93.65,93.69,93.64,93.66,37143.0,84.4482,84.4843,84.4392,84.4573,37143.0
2017-11-10 12:10:00,93.66,93.71,93.65,93.67,35498.0,84.4573,84.5023,84.4482,84.4663,35498.0
2017-11-10 12:20:00,93.67,93.71,93.62,93.65,35968.0,84.4663,84.5023,84.4212,84.4482,35968.0
2017-11-10 12:30:00,93.65,93.67,93.4,93.43,114571.0,84.4482,84.4663,84.2228,84.2499,114571.0
2017-11-10 12:40:00,93.41,93.67,93.38,93.67,51230.0,84.2318,84.4663,84.2048,84.4663,51230.0
2017-11-10 12:50:00,93.67,93.7,93.57,93.58,26837.0,84.4663,84.4933,84.3761,84.3851,26837.0
2017-11-10 13:00:00,93.58,93.61,93.54,93.6,58059.0,84.3851,84.4122,84.349,84.4032,58059.0
2017-11-10 13:10:00,93.59,93.61,93.5,93.58,34330.0,84.3941,84.4122,84.313,84.3851,34330.0
2017-11-10 13:20:00,93.59,93.64,93.53,93.53,64713.0,84.3941,84.4392,84.34,84.34,64713.0
2017-11-10 13:30:00,93.53,93.62,93.5,93.59,53177.0,84.34,84.4212,84.313,84.3941,53177.0
2017-11-10 13:40:00,93.59,93.6,93.48,93.49,47955.0,84.3941,84.4032,84.2949,84.304,47955.0
2017-11-10 13:50:00,93.5,93.6,93.48,93.59,64141.0,84.313,84.4032,84.2949,84.3941,64141.0
2017-11-10 14:00:00,93.58,93.6,93.52,93.56,30834.0,84.3851,84.4032,84.331,84.3671,30834.0
2017-11-10 14:10:00,93.56,93.64,93.52,93.62,49250.0,84.3671,84.4392,84.331,84.4212,49250.0
2017-11-10 14:20:00,93.62,93.65,93.54,93.64,53704.0,84.4212,84.4482,84.349,84.4392,53704.0
2017-11-10 14:30:00,93.64,93.65,93.57,93.63,58926.0,84.4392,84.4482,84.3761,84.4302,58926.0
2017-11-10 14:40:00,93.63,93.63,93.56,93.59,39163.0,84.4302,84.4302,84.3671,84.3941,39163.0
2017-11-10 14:50:00,93.59,93.61,93.51,93.59,54415.0,84.3941,84.4122,84.322,84.3941,54415.0
2017-11-10 15:00:00,93.6,93.6,93.48,93.53,65675.0,84.4032,84.4032,84.2949,84.34,65675.0
2017-11-10 15:10:00,93.52,93.53,93.44,93.5,51970.0,84.331,84.34,84.2589,84.313,51970.0
2017-11-10 15:20:00,93.49,93.52,93.44,93.49,67458.0,84.304,84.331,84.2589,84.304,67458.0
2017-11-10 15:30:00,93.5,93.58,93.48,93.49,73530.0,84.313,84.3851,84.2949,84.304,73530.0
2017-11-10 15:40:00,93.5,93.55,93.5,93.54,103280.0,84.313,84.3581,84.313,84.349,103280.0
2017-11-10 15:50:00,93.55,93.56,93.42,93.51,180389.0,84.3581,84.3671,84.2408,84.322,180389.0
2017-11-13 09:30:00,93.0,93.32,92.78,93.21,108766.0,83.8621,84.1507,83.6637,84.0515,108766.0
2017-11-13 09:40:00,93.23,93.45,93.12,93.39,91192.0,84.0695,84.2679,83.9703,84.2138,91192.0
2017-11-13 09:50:00,93.41,93.47,93.2,93.47,124844.0,84.2318,84.2859,84.0425,84.2859,124844.0
2017-11-13 10:00:00,93.48,93.64,93.41,93.59,69265.0,84.2949,84.4392,84.2318,84.3941,69265.0
2017-11-13 10:10:00,93.61,93.74,93.45,93.55,46025.0,84.4122,84.5294,84.2679,84.3581,46025.0
2017-11-13 10:20:00,93.53,93.57,93.44,93.55,38602.0,84.34,84.3761,84.2589,84.3581,38602.0
2017-11-13 10:30:00,93.55,93.63,93.43,93.59,49695.0,84.3581,84.4302,84.2499,84.3941,49695.0
2017-11-13 10:40:00,93.59,93.69,93.56,93.67,32842.0,84.3941,84.4843,84.3671,84.4663,32842.0
2017-11-13 10:50:00,93.67,93.7,93.62,93.69,29921.0,84.4663,84.4933,84.4212,84.4843,29921.0
2017-11-13 11:00:00,93.7,93.71,93.57,93.6,35022.0,84.4933,84.5023,84.3761,84.4032,35022.0
2017-11-13 11:10:00,93.59,93.73,93.58,93.65,61972.0,84.3941,84.5204,84.3851,84.4482,61972.0
2017-11-13 11:20:00,93.66,93.73,93.56,93.68,60257.0,84.4573,84.5204,84.3671,84.4753,60257.0
2017-11-13 11:30:00,93.68,93.72,93.56,93.56,29786.0,84.4753,84.5114,84.3671,84.3671,29786.0
2017-11-13 11:40:00,93.55,93.66,93.55,93.66,22507.0,84.3581,84.4573,84.3581,84.4573,22507.0
2017-11-13 11:50:00,93.66,93.71,93.61,93.69,24681.0,84.4573,84.5023,84.4122,84.4843,24681.0
2017-11-13 12:00:00,93.7,93.76,93.6,93.73,34246.0,84.4933,84.5474,84.4032,84.5204,34246.0
2017-11-13 12:10:00,93.75,93.81,93.72,93.72,20769.0,84.5384,84.5925,84.5114,84.5114,20769.0
2017-11-13 12:20:00,93.73,93.77,93.67,93.69,19641.0,84.5204,84.5564,84.4663,84.4843,19641.0
2017-11-13 12:30:00,93.67,93.74,93.66,93.73,20104.0,84.4663,84.5294,84.4573,84.5204,20104.0
2017-11-13 12:40:00,93.72,93.74,93.65,93.66,48552.0,84.5114,84.5294,84.4482,84.4573,48552.0
2017-11-13 12:50:00,93.66,93.77,93.63,93.77,67667.0,84.4573,84.5564,84.4302,84.5564,67667.0
2017-11-13 13:00:00,93.76,93.83,93.71,93.71,24789.0,84.5474,84.6106,84.5023,84.5023,24789.0
2017-11-13 13:10:00,93.72,93.78,93.71,93.78,18057.0,84.5114,84.5655,84.5023,84.5655,18057.0
2017-11-13 13:20:00,93.78,93.85,93.78,93.84,20373.0,84.5655,84.6286,84.5655,84.6196,20373.0
2017-11-13 13:30:00,93.83,93.87,93.83,93.86,21868.0,84.6106,84.6466,84.6106,84.6376,21868.0
2017-11-13 13:40:00,93.87,93.89,93.82,93.88,22513.0,84.6466,84.6647,84.6015,84.6556,22513.0
2017-11-13 13:50:00,93.87,93.9,93.86,93.9,22458.0,84.6466,84.6737,84.6376,84.6737,22458.0
2017-11-13 14:00:00,93.9,93.9,93.83,93.83,28327.0,84.6737,84.6737,84.6106,84.6106,28327.0
2017-11-13 14:10:00,93.83,93.83,93.77,93.79,21209.0,84.6106,84.6106,84.5564,84.5745,21209.0
2017-11-13 14:20:00,93.79,93.86,93.75,93.8,28725.0,84.5745,84.6376,84.5384,84.5835,28725.0
2017-11-13 14:30:00,93.81,93.86,93.8,93.86,18297.0,84.5925,84.6376,84.5835,84.6376,18297.0
2017-11-13 14:40:00,93.87,93.96,93.86,93.93,24987.0,84.6466,84.7278,84.6376,84.7007,24987.0
2017-11-13 14:50:00,93.93,93.97,93.91,93.97,27887.0,84.7007,84.7368,84.6827,84.7368,27887.0
2017-11-13 15:00:00,93.97,93.97,93.92,93.97,39585.0,84.7368,84.7368,84.6917,84.7368,39585.0
2017-11-13 15:10:00,93.97,93.98,93.88,93.91,27915.0,84.7368,84.7458,84.6556,84.6827,27915.0
2017-11-13 15:20:00,93.91,93.91,93.85,93.86,31469.0,84.6827,84.6827,84.6286,84.6376,31469.0
2017-11-13 15:30:00,93.85,93.85,93.77,93.78,54901.0,84.6286,84.6286,84.5564,84.5655,54901.0
2017-11-13 15:40:00,93.78,93.78,93.67,93.74,101773.0,84.5655,84.5655,84.4663,84.5294,101773.0
2017-11-13 15:50:00,93.74,93.92,93.74,93.9,188587.0,84.5294,84.6917,84.5294,84.6737,188587.0
2017-11-14 09:30:00,93.57,93.57,93.22,93.37,94186.0,84.3761,84.3761,84.0605,84.1958,94186.0
2017-11-14 09:40:00,93.38,93.49,93.29,93.36,56372.0,84.2048,84.304,84.1236,84.1867,56372.0
2017-11-14 09:50:00,93.37,93.6,93.28,93.41,61475.0,84.1958,84.4032,84.1146,84.2318,61475.0
2017-11-14 10:00:00,93.41,93.42,92.94,93.12,76920.0,84.2318,84.2408,83.808,83.9703,76920.0
2017-11-14 10:10:00,93.13,93.34,93.12,93.13,65813.0,83.9793,84.1687,83.9703,83.9793,65813.0
2017-11-14 10:20:00,93.14,93.17,93.0,93.1,157471.0,83.9883,84.0154,83.8621,83.9523,157471.0
2017-11-14 10:30:00,93.12,93.31,93.09,93.3,50778.0,83.9703,84.1416,83.9433,84.1326,50778.0
2017-11-14 10:40:00,93.29,93.53,93.28,93.48,38256.0,84.1236,84.34,84.1146,84.2949,38256.0
2017-11-14 10:50:00,93.5,93.63,93.47,93.61,35806.0,84.313,84.4302,84.2859,84.4122,35806.0
2017-11-14 11:00:00,93.61,93.62,93.43,93.57,33341.0,84.4122,84.4212,84.2499,84.3761,33341.0
2017-11-14 11:10:00,93.57,93.66,93.54,93.59,31709.0,84.3761,84.4573,84.349,84.3941,31709.0
2017-11-14 11:20:00,93.59,93.64,93.54,93.59,23381.0,84.3941,84.4392,84.349,84.3941,23381.0
2017-11-14 11:30:00,93.61,93.73,93.6,93.62,20108.0,84.4122,84.5204,84.4032,84.4212,20108.0
2017-11-14 11:40:00,93.6,93.63,93.47,93.52,37460.0,84.4032,84.4302,84.2859,84.331,37460.0
2017-11-14 11:50:00,93.52,93.6,93.5,93.58,64246.0,84.331,84.4032,84.313,84.3851,64246.0
2017-11-14 12:00:00,93.59,93.66,93.58,93.63,24538.0,84.3941,84.4573,84.3851,84.4302,24538.0
2017-11-14 12:10:00,93.63,93.67,93.54,93.67,18919.0,84.4302,84.4663,84.349,84.4663,18919.0
2017-11-14 12:20:00,93.66,93.73,93.56,93.59,27347.0,84.4573,84.5204,84.3671,84.3941,27347.0
2017-11-14 12:30:00,93.58,93.75,93.58,93.68,19904.0,84.3851,84.5384,84.3851,84.4753,19904.0
2017-11-14 12:40:00,93.65,93.67,93.53,93.55,24523.0,84.4482,84.4663,84.34,84.3581,24523.0
2017-11-14 12:50:00,93.53,93.59,93.36,93.39,22618.0,84.34,84.3941,84.1867,84.2138,22618.0
2017-11-14 13:00:00,93.39,93.52,93.34,93.47,19707.0,84.2138,84.331,84.1687,84.2859,19707.0
2017-11-14 13:10:00,93.47,93.54,93.45,93.46,21523.0,84.2859,84.349,84.2679,84.2769,21523.0
2017-11-14 13:20:00,93.47,93.54,93.46,93.47,28462.0,84.2859,84.349,84.2769,84.2859,28462.0
2017-11-14 13:30:00,93.47,93.6,93.47,93.57,18947.0,84.2859,84.4032,84.2859,84.3761,18947.0
2017-11-14 13:40:00,93.57,93.65,93.55,93.58,17583.0,84.3761,84.4482,84.3581,84.3851,17583.0
2017-11-14 13:50:00,93.55,93.55,93.43,93.46,28675.0,84.3581,84.3581,84.2499,84.2769,28675.0
2017-11-14 14:00:00,93.44,93.51,93.42,93.51,21824.0,84.2589,84.322,84.2408,84.322,21824.0
2017-11-14 14:10:00,93.51,93.61,93.5,93.52,31592.0,84.322,84.4122,84.313,84.331,31592.0
2017-11-14 14:20:00,93.54,93.56,93.47,93.56,31876.0,84.349,84.3671,84.2859,84.3671,31876.0
2017-11-14 14:30:00,93.57,93.61,93.49,93.57,34706.0,84.3761,84.4122,84.304,84.3761,34706.0
2017-11-14 14:40:00,93.57,93.62,93.53,93.53,17261.0,84.3761,84.4212,84.34,84.34,17261.0
2017-11-14 14:50:00,93.54,93.62,93.53,93.58,21944.0,84.349,84.4212,84.34,84.3851,21944.0
2017-11-14 15:00:00,93.58,93.66,93.58,93.62,35216.0,84.3851,84.4573,84.3851,84.4212,35216.0
2017-11-14 15:10:00,93.61,93.69,93.6,93.67,32446.0,84.4122,84.4843,84.4032,84.4663,32446.0
2017-11-14 15:20:00,93.66,93.66,93.54,93.55,40486.0,84.4573,84.4573,84.349,84.3581,40486.0
2017-11-14 15:30:00,93.55,93.67,93.54,93.6,50080.0,84.3581,84.4663,84.349,84.4032,50080.0
2017-11-14 15:40:00,93.59,93.7,93.56,93.69,67657.0,84.3941,84.4933,84.3671,84.4843,67657.0
2017-11-14 15:50:00,93.69,93.79,93.68,93.75,157829.0,84.4843,84.5745,84.4753,84.5384,157829.0
2017-11-15 09:30:00,93.27,93.34,92.8,92.92,144420.0,84.1056,84.1687,83.6818,83.79,144420.0
2017-11-15 09:40:00,92.88,93.3,92.81,93.22,78295.0,83.7539,84.1326,83.6908,84.0605,78295.0
2017-11-15 09:50:00,93.19,93.34,93.14,93.2,52599.0,84.0334,84.1687,83.9883,84.0425,52599.0
2017-11-15 10:00:00,93.19,93.43,93.16,93.27,71716.0,84.0334,84.2499,84.0064,84.1056,71716.0
2017-11-15 10:10:00,93.27,93.5,93.26,93.47,58396.0,84.1056,84.313,84.0966,84.2859,58396.0
2017-11-15 10:20:00,93.47,93.54,93.31,93.33,38825.0,84.2859,84.349,84.1416,84.1597,38825.0
2017-11-15 10:30:00,93.35,93.5,93.21,93.44,46504.0,84.1777,84.313,84.0515,84.2589,46504.0
2017-11-15 10:40:00,93.43,93.47,93.25,93.29,76207.0,84.2499,84.2859,84.0875,84.1236,76207.0
2017-11-15 10:50:00,93.29,93.48,93.28,93.48,39406.0,84.1236,84.2949,84.1146,84.2949,39406.0
2017-11-15 11:00:00,93.45,93.58,93.45,93.49,97217.0,84.2679,84.3851,84.2679,84.304,97217.0
2017-11-15 11:10:00,93.49,93.61,93.48,93.56,53625.0,84.304,84.4122,84.2949,84.3671,53625.0
2017-11-15 11:20:00,93.56,93.75,93.56,93.63,76110.0,84.3671,84.5384,84.3671,84.4302,76110.0
2017-11-15 11:30:00,93.63,93.66,93.57,93.61,22172.0,84.4302,84.4573,84.3761,84.4122,22172.0
2017-11-15 11:40:00,93.62,93.76,93.62,93.69,18115.0,84.4212,84.5474,84.4212,84.4843,18115.0
2017-11-15 11:50:00,93.69,93.79,93.68,93.68,16211.0,84.4843,84.5745,84.4753,84.4753,16211.0
2017-11-15 12:00:00,93.68,93.72,93.58,93.64,19227.0,84.4753,84.5114,84.3851,84.4392,19227.0
2017-11-15 12:10:00,93.63,93.67,93.58,93.66,20453.0,84.4302,84.4663,84.3851,84.4573,20453.0
2017-11-15 12:20:00,93.66,93.71,93.62,93.67,24589.0,84.4573,84.5023,84.4212,84.4663,24589.0
2017-11-15 12:30:00,93.67,93.7,93.65,93.68,26670.0,84.4663,84.4933,84.4482,84.4753,26670.0
2017-11-15 12:40:00,93.68,93.68,93.58,93.63,26710.0,84.4753,84.4753,84.3851,84.4302,26710.0
2017-11-15 12:50:00,93.64,93.67,93.53,93.53,36403.0,84.4392,84.4663,84.34,84.34,36403.0
2017-11-15 13:00:00,93.53,93.54,93.43,93.47,42536.0,84.34,84.349,84.2499,84.2859,42536.0
2017-11-15 13:10:00,93.47,93.51,93.45,93.5,25117.0,84.2859,84.322,84.2679,84.313,25117.0
2017-11-15 13:20:00,93.51,93.51,93.36,93.38,37329.0,84.322,84.322,84.1867,84.2048,37329.0
2017-11-15 13:30:00,93.39,93.42,93.39,93.41,34765.0,84.2138,84.2408,84.2138,84.2318,34765.0
2017-11-15 13:40:00,93.42,93.45,93.34,93.34,48825.0,84.2408,84.2679,84.1687,84.1687,48825.0
2017-11-15 13:50:00,93.34,93.34,93.14,93.2,68791.0,84.1687,84.1687,83.9883,84.0425,68791.0
2017-11-15 14:00:00,93.2,93.27,93.15,93.2,55520.0,84.0425,84.1056,83.9974,84.0425,55520.0
2017-11-15 14:10:00,93.2,93.24,93.17,93.19,58346.0,84.0425,84.0785,84.0154,84.0334,58346.0
2017-11-15 14:20:00,93.19,93.23,93.18,93.2,79225.0,84.0334,84.0695,84.0244,84.0425,79225.0
2017-11-15 14:30:00,93.22,93.24,93.18,93.24,70751.0,84.0605,84.0785,84.0244,84.0785,70751.0
2017-11-15 14:40:00,93.25,93.42,93.21,93.41,59873.0,84.0875,84.2408,84.0515,84.2318,59873.0
2017-11-15 14:50:00,93.41,93.43,93.3,93.34,57137.0,84.2318,84.2499,84.1326,84.1687,57137.0
2017-11-15 15:00:00,93.35,93.45,93.34,93.37,33972.0,84.1777,84.2679,84.1687,84.1958,33972.0
2017-11-15 15:10:00,93.37,93.43,93.3,93.38,81073.0,84.1958,84.2499,84.1326,84.2048,81073.0
2017-11-15 15:20:00,93.39,93.44,93.22,93.3,67041.0,84.2138,84.2589,84.0605,84.1326,67041.0
2017-11-15 15:30:00,93.3,93.47,93.29,93.46,120853.0,84.1326,84.2859,84.1236,84.2769,120853.0
2017-11-15 15:40:00,93.44,93.47,93.36,93.45,155766.0,84.2589,84.2859,84.1867,84.2679,155766.0
2017-11-15 15:50:00,93.44,93.44,93.28,93.29,312592.0,84.2589,84.2589,84.1146,84.1236,312592.0
2017-11-16 09:30:00,93.55,94.04,93.46,93.6,156722.0,84.3581,84.7999,84.2769,84.4032,156722.0
2017-11-16 09:40:00,93.59,93.98,93.47,93.95,89114.0,84.3941,84.7458,84.2859,84.7188,89114.0
2017-11-16 09:50:00,93.93,93.93,93.61,93.78,26391.0,84.7007,84.7007,84.4122,84.5655,26391.0
2017-11-16 10:00:00,93.74,93.85,93.61,93.79,37728.0,84.5294,84.6286,84.4122,84.5745,37728.0
2017-11-16 10:10:00,93.79,93.81,93.5,93.72,40505.0,84.5745,84.5925,84.313,84.5114,40505.0
2017-11-16 10:20:00,93.72,93.75,93.58,93.66,36643.0,84.5114,84.5384,84.3851,84.4573,36643.0
2017-11-16 10:30:00,93.67,93.82,93.66,93.76,24856.0,84.4663,84.6015,84.4573,84.5474,24856.0
2017-11-16 10:40:00,93.77,93.82,93.62,93.67,25173.0,84.5564,84.6015,84.4212,84.4663,25173.0
2017-11-16 10:50:00,93.66,93.88,93.55,93.64,44009.0,84.4573,84.6556,84.3581,84.4392,44009.0
2017-11-16 11:00:00,93.65,93.67,93.37,93.44,53376.0,84.4482,84.4663,84.1958,84.2589,53376.0
2017-11-16 11:10:00,93.43,93.52,93.41,93.51,29608.0,84.2499,84.331,84.2318,84.322,29608.0
2017-11-16 11:20:00,93.49,93.53,93.42,93.45,34386.0,84.304,84.34,84.2408,84.2679,34386.0
2017-11-16 11:30:00,93.44,93.45,93.3,93.37,61374.0,84.2589,84.2679,84.1326,84.1958,61374.0
2017-11-16 11:40:00,93.37,93.57,93.36,93.52,31121.0,84.1958,84.3761,84.1867,84.331,31121.0
2017-11-16 11:50:00,93.52,93.57,93.46,93.54,39603.0,84.331,84.3761,84.2769,84.349,39603.0
2017-11-16 12:00:00,93.54,93.6,93.5,93.55,35278.0,84.349,84.4032,84.313,84.3581,35278.0
2017-11-16 12:10:00,93.54,93.57,93.46,93.56,28329.0,84.349,84.3761,84.2769,84.3671,28329.0
2017-11-16 12:20:00,93.56,93.6,93.52,93.59,27489.0,84.3671,84.4032,84.331,84.3941,27489.0
2017-11-16 12:30:00,93.59,93.62,93.52,93.55,66033.0,84.3941,84.4212,84.331,84.3581,66033.0
2017-11-16 12:40:00,93.54,93.64,93.52,93.64,49989.0,84.349,84.4392,84.331,84.4392,49989.0
2017-11-16 12:50:00,93.65,93.69,93.59,93.66,25743.0,84.4482,84.4843,84.3941,84.4573,25743.0
2017-11-16 13:00:00,93.67,93.82,93.65,93.78,30192.0,84.4663,84.6015,84.4482,84.5655,30192.0
2017-11-16 13:10:00,93.78,93.82,93.69,93.69,29625.0,84.5655,84.6015,84.4843,84.4843,29625.0
2017-11-16 13:20:00,93.69,93.69,93.56,93.63,30292.0,84.4843,84.4843,84.3671,84.4302,30292.0
2017-11-16 13:30:00,93.64,93.65,93.6,93.61,26488.0,84.4392,84.4482,84.4032,84.4122,26488.0
2017-11-16 13:40:00,93.6,93.63,93.51,93.62,46467.0,84.4032,84.4302,84.322,84.4212,46467.0
2017-11-16 13:50:00,93.62,93.66,93.6,93.64,25173.0,84.4212,84.4573,84.4032,84.4392,25173.0
2017-11-16 14:00:00,93.64,93.7,93.63,93.67,26172.0,84.4392,84.4933,84.4302,84.4663,26172.0
2017-11-16 14:10:00,93.69,93.72,93.64,93.65,25597.0,84.4843,84.5114,84.4392,84.4482,25597.0
2017-11-16 14:20:00,93.65,93.74,93.65,93.65,24158.0,84.4482,84.5294,84.4482,84.4482,24158.0
2017-11-16 14:30:00,93.66,93.67,93.59,93.66,49205.0,84.4573,84.4663,84.3941,84.4573,49205.0
2017-11-16 14:40:00,93.66,93.66,93.58,93.64,40117.0,84.4573,84.4573,84.3851,84.4392,40117.0
2017-11-16 14:50:00,93.63,93.63,93.54,93.59,53831.0,84.4302,84.4302,84.349,84.3941,53831.0
2017-11-16 15:00:00,93.58,93.6,93.53,93.59,50357.0,84.3851,84.4032,84.34,84.3941,50357.0
2017-11-16 15:10:00,93.58,93.59,93.52,93.54,49524.0,84.3851,84.3941,84.331,84.349,49524.0
2017-11-16 15:20:00,93.55,93.58,93.52,93.58,58524.0,84.3581,84.3851,84.331,84.3851,58524.0
2017-11-16 15:30:00,93.59,93.6,93.51,93.6,100483.0,84.3941,84.4032,84.322,84.4032,100483.0
2017-11-16 15:40:00,93.59,93.61,93.51,93.53,110179.0,84.3941,84.4122,84.322,84.34,110179.0
2017-11-16 15:50:00,93.53,93.57,93.48,93.54,215417.0,84.34,84.3761,84.2949,84.349,215417.0
2017-11-17 09:30:00,93.31,93.46,93.09,93.3,168648.0,84.1416,84.2769,83.9433,84.1326,168648.0
2017-11-17 09:40:00,93.31,93.31,92.92,93.16,52235.0,84.1416,84.1416,83.79,84.0064,52235.0
2017-11-17 09:50:00,93.13,93.22,93.05,93.2,36063.0,83.9793,84.0605,83.9072,84.0425,36063.0
2017-11-17 10:00:00,93.21,93.24,92.95,93.19,44971.0,84.0515,84.0785,83.817,84.0334,44971.0
2017-11-17 10:10:00,93.19,93.32,93.15,93.21,40851.0,84.0334,84.1507,83.9974,84.0515,40851.0
2017-11-17 10:20:00,93.22,93.31,93.14,93.18,50147.0,84.0605,84.1416,83.9883,84.0244,50147.0
2017-11-17 10:30:00,93.2,93.25,93.1,93.2,37203.0,84.0425,84.0875,83.9523,84.0425,37203.0
2017-11-17 10:40:00,93.2,93.3,93.16,93.22,26416.0,84.0425,84.1326,84.0064,84.0605,26416.0
2017-11-17 10:50:00,93.25,93.35,93.2,93.21,30790.0,84.0875,84.1777,84.0425,84.0515,30790.0
2017-11-17 11:00:00,93.21,93.3,93.21,93.26,40137.0,84.0515,84.1326,84.0515,84.0966,40137.0
2017-11-17 11:10:00,93.27,93.35,93.22,93.32,20340.0,84.1056,84.1777,84.0605,84.1507,20340.0
2017-11-17 11:20:00,93.33,93.43,93.31,93.38,20347.0,84.1597,84.2499,84.1416,84.2048,20347.0
2017-11-17 11:30:00,93.38,93.46,93.38,93.4,18038.0,84.2048,84.2769,84.2048,84.2228,18038.0
2017-11-17 11:40:00,93.42,93.54,93.4,93.45,32744.0,84.2408,84.349,84.2228,84.2679,32744.0
2017-11-17 11:50:00,93.47,93.58,93.42,93.58,18867.0,84.2859,84.3851,84.2408,84.3851,18867.0
2017-11-17 12:00:00,93.59,93.59,93.49,93.51,16764.0,84.3941,84.3941,84.304,84.322,16764.0
2017-11-17 12:10:00,93.52,93.52,93.47,93.51,21485.0,84.331,84.331,84.2859,84.322,21485.0
2017-11-17 12:20:00,93.53,93.59,93.52,93.59,13718.0,84.34,84.3941,84.331,84.3941,13718.0
2017-11-17 12:30:00,93.6,93.6,93.48,93.57,18854.0,84.4032,84.4032,84.2949,84.3761,18854.0
2017-11-17 12:40:00,93.57,93.57,93.47,93.54,15938.0,84.3761,84.3761,84.2859,84.349,15938.0
2017-11-17 12:50:00,93.55,93.59,93.5,93.54,36856.0,84.3581,84.3941,84.313,84.349,36856.0
2017-11-17 13:00:00,93.53,93.53,93.44,93.48,17663.0,84.34,84.34,84.2589,84.2949,17663.0
2017-11-17 13:10:00,93.5,93.55,93.48,93.53,27964.0,84.313,84.3581,84.2949,84.34,27964.0
2017-11-17 13:20:00,93.53,93.61,93.52,93.61,20968.0,84.34,84.4122,84.331,84.4122,20968.0
2017-11-17 13:30:00,93.6,93.66,93.56,93.65,24954.0,84.4032,84.4573,84.3671,84.4482,24954.0
2017-11-17 13:40:00,93.66,93.69,93.62,93.68,35982.0,84.4573,84.4843,84.4212,84.4753,35982.0
2017-11-17 13:50:00,93.69,93.7,93.63,93.63,18668.0,84.4843,84.4933,84.4302,84.4302,18668.0
2017-11-17 14:00:00,93.63,93.71,93.61,93.69,19037.0,84.4302,84.5023,84.4122,84.4843,19037.0
2017-11-17 14:10:00,93.7,93.75,93.62,93.63,22940.0,84.4933,84.5384,84.4212,84.4302,22940.0
2017-11-17 14:20:00,93.64,93.64,93.57,93.62,15121.0,84.4392,84.4392,84.3761,84.4212,15121.0
2017-11-17 14:30:00,93.63,93.67,93.61,93.65,20474.0,84.4302,84.4663,84.4122,84.4482,20474.0
2017-11-17 14:40:00,93.65,93.68,93.59,93.62,17657.0,84.4482,84.4753,84.3941,84.4212,17657.0
2017-11-17 14:50:00,93.61,93.67,93.6,93.66,20852.0,84.4122,84.4663,84.4032,84.4573,20852.0
2017-11-17 15:00:00,93.67,93.69,93.58,93.6,31208.0,84.4663,84.4843,84.3851,84.4032,31208.0
2017-11-17 15:10:00,93.6,93.63,93.55,93.57,27665.0,84.4032,84.4302,84.3581,84.3761,27665.0
2017-11-17 15:20:00,93.56,93.59,93.52,93.55,26258.0,84.3671,84.3941,84.331,84.3581,26258.0
2017-11-17 15:30:00,93.56,93.69,93.54,93.68,49794.0,84.3671,84.4843,84.349,84.4753,49794.0
2017-11-17 15:40:00,93.68,93.68,93.51,93.61,114680.0,84.4753,84.4753,84.322,84.4122,114680.0
2017-11-17 15:50:00,93.61,93.76,93.59,93.67,413762.0,84.4122,84.5474,84.3941,84.4663,413762.0
2017-11-20 09:30:00,93.92,93.98,93.68,93.94,49607.0,84.6917,84.7458,84.4753,84.7097,49607.0
2017-11-20 09:40:00,93.96,94.24,93.95,94.24,64295.0,84.7278,84.9803,84.7188,84.9803,64295.0
2017-11-20 09:50:00,94.24,94.31,94.08,94.27,47456.0,84.9803,85.0434,84.836,85.0073,47456.0
2017-11-20 10:00:00,94.29,94.34,94.23,94.27,32634.0,85.0254,85.0704,84.9712,85.0073,32634.0
2017-11-20 10:10:00,94.3,94.33,94.1,94.15,32630.0,85.0344,85.0614,84.854,84.8991,32630.0
2017-11-20 10:20:00,94.17,94.21,94.08,94.2,22576.0,84.9171,84.9532,84.836,84.9442,22576.0
2017-11-20 10:30:00,94.19,94.25,94.13,94.19,19296.0,84.9352,84.9893,84.8811,84.9352,19296.0
2017-11-20 10:40:00,94.18,94.18,93.92,93.93,70972.0,84.9262,84.9262,84.6917,84.7007,70972.0
2017-11-20 10:50:00,93.95,94.0,93.82,93.86,62089.0,84.7188,84.7638,84.6015,84.6376,62089.0
2017-11-20 11:00:00,93.85,93.96,93.77,93.93,45881.0,84.6286,84.7278,84.5564,84.7007,45881.0
2017-11-20 11:10:00,93.93,94.12,93.92,94.01,48944.0,84.7007,84.8721,84.6917,84.7729,48944.0
2017-11-20 11:20:00,94.0,94.03,93.94,94.02,61618.0,84.7638,84.7909,84.7097,84.7819,61618.0
2017-11-20 11:30:00,94.04,94.15,94.04,94.14,36248.0,84.7999,84.8991,84.7999,84.8901,36248.0
2017-11-20 11:40:00,94.14,94.2,93.93,93.96,53561.0,84.8901,84.9442,84.7007,84.7278,53561.0
2017-11-20 11:50:00,93.96,93.97,93.83,93.92,22858.0,84.7278,84.7368,84.6106,84.6917,22858.0
2017-11-20 12:00:00,93.91,93.96,93.88,93.9,23313.0,84.6827,84.7278,84.6556,84.6737,23313.0
2017-11-20 12:10:00,93.92,93.92,93.8,93.82,19758.0,84.6917,84.6917,84.5835,84.6015,19758.0
2017-11-20 12:20:00,93.84,94.03,93.8,94.03,24016.0,84.6196,84.7909,84.5835,84.7909,24016.0
2017-11-20 12:30:00,94.03,94.05,93.94,93.98,35725.0,84.7909,84.8089,84.7097,84.7458,35725.0
2017-11-20 12:40:00,93.98,93.98,93.88,93.93,19476.0,84.7458,84.7458,84.6556,84.7007,19476.0
2017-11-20 12:50:00,93.94,93.96,93.92,93.95,12104.0,84.7097,84.7278,84.6917,84.7188,12104.0
2017-11-20 13:00:00,93.96,93.97,93.83,93.86,30464.0,84.7278,84.7368,84.6106,84.6376,30464.0
2017-11-20 13:10:00,93.88,93.91,93.78,93.87,102239.0,84.6556,84.6827,84.5655,84.6466,102239.0
2017-11-20 13:20:00,93.87,93.92,93.84,93.9,36329.0,84.6466,84.6917,84.6196,84.6737,36329.0
2017-11-20 13:30:00,93.91,93.94,93.88,93.92,36337.0,84.6827,84.7097,84.6556,84.6917,36337.0
2017-11-20 13:40:00,93.92,94.0,93.91,93.95,46704.0,84.6917,84.7638,84.6827,84.7188,46704.0
2017-11-20 13:50:00,93.95,94.01,93.94,93.99,43559.0,84.7188,84.7729,84.7097,84.7548,43559.0
2017-11-20 14:00:00,93.98,94.0,93.91,93.97,38613.0,84.7458,84.7638,84.6827,84.7368,38613.0
2017-11-20 14:10:00,93.96,93.98,93.89,93.94,24683.0,84.7278,84.7458,84.6647,84.7097,24683.0
2017-11-20 14:20:00,93.94,94.06,93.93,94.05,76326.0,84.7097,84.818,84.7007,84.8089,76326.0
2017-11-20 14:30:00,94.05,94.15,94.03,94.05,42225.0,84.8089,84.8991,84.7909,84.8089,42225.0
2017-11-20 14:40:00,94.04,94.07,93.97,94.01,44552.0,84.7999,84.827,84.7368,84.7729,44552.0
2017-11-20 14:50:00,94.02,94.02,93.97,93.98,45560.0,84.7819,84.7819,84.7368,84.7458,45560.0
2017-11-20 15:00:00,93.99,93.99,93.94,93.96,35534.0,84.7548,84.7548,84.7097,84.7278,35534.0
2017-11-20 15:10:00,93.96,93.97,93.86,93.87,31090.0,84.7278,84.7368,84.6376,84.6466,31090.0
2017-11-20 15:20:00,93.88,93.94,93.86,93.9,41410.0,84.6556,84.7097,84.6376,84.6737,41410.0
2017-11-20 15:30:00,93.9,93.92,93.8,93.85,69209.0,84.6737,84.6917,84.5835,84.6286,69209.0
2017-11-20 15:40:00,93.84,93.85,93.78,93.81,68326.0,84.6196,84.6286,84.5655,84.5925,68326.0
2017-11-20 15:50:00,93.8,93.97,93.8,93.92,230477.0,84.5835,84.7368,84.5835,84.6917,230477.0
2017-11-21 09:30:00,94.42,94.64,94.21,94.21,64378.0,85.1426,85.341,84.9532,84.9532,64378.0
2017-11-21 09:40:00,94.24,94.63,94.23,94.57,72761.0,84.9803,85.3319,84.9712,85.2778,72761.0
2017-11-21 09:50:00,94.59,94.65,94.42,94.48,43985.0,85.2959,85.35,85.1426,85.1967,43985.0
2017-11-21 10:00:00,94.46,94.5,94.27,94.34,32991.0,85.1787,85.2147,85.0073,85.0704,32991.0
2017-11-21 10:10:00,94.34,94.45,94.32,94.39,39034.0,85.0704,85.1696,85.0524,85.1155,39034.0
2017-11-21 10:20:00,94.41,94.5,94.31,94.46,53290.0,85.1336,85.2147,85.0434,85.1787,53290.0
2017-11-21 10:30:00,94.47,94.48,94.35,94.37,39842.0,85.1877,85.1967,85.0795,85.0975,39842.0
2017-11-21 10:40:00,94.38,94.44,94.37,94.37,32536.0,85.1065,85.1606,85.0975,85.0975,32536.0
2017-11-21 10:50:00,94.37,94.42,94.36,94.39,57170.0,85.0975,85.1426,85.0885,85.1155,57170.0
2017-11-21 11:00:00,94.38,94.46,94.35,94.42,56141.0,85.1065,85.1787,85.0795,85.1426,56141.0
2017-11-21 11:10:00,94.41,94.44,94.22,94.28,72009.0,85.1336,85.1606,84.9622,85.0163,72009.0
2017-11-21 11:20:00,94.28,94.34,94.27,94.29,41576.0,85.0163,85.0704,85.0073,85.0254,41576.0
2017-11-21 11:30:00,94.3,94.3,94.19,94.2,31507.0,85.0344,85.0344,84.9352,84.9442,31507.0
2017-11-21 11:40:00,94.2,94.24,94.13,94.2,48231.0,84.9442,84.9803,84.8811,84.9442,48231.0
2017-11-21 11:50:00,94.2,94.2,94.13,94.18,29477.0,84.9442,84.9442,84.8811,84.9262,29477.0
2017-11-21 12:00:00,94.18,94.21,94.16,94.2,39711.0,84.9262,84.9532,84.9081,84.9442,39711.0
2017-11-21 12:10:00,94.19,94.21,94.16,94.17,28267.0,84.9352,84.9532,84.9081,84.9171,28267.0
2017-11-21 12:20:00,94.17,94.21,94.12,94.2,33338.0,84.9171,84.9532,84.8721,84.9442,33338.0
2017-11-21 12:30:00,94.2,94.37,94.19,94.37,27811.0,84.9442,85.0975,84.9352,85.0975,27811.0
2017-11-21 12:40:00,94.36,94.37,94.29,94.34,23577.0,85.0885,85.0975,85.0254,85.0704,23577.0
2017-11-21 12:50:00,94.34,94.34,94.29,94.29,26079.0,85.0704,85.0704,85.0254,85.0254,26079.0
2017-11-21 13:00:00,94.29,94.41,94.27,94.38,36439.0,85.0254,85.1336,85.0073,85.1065,36439.0
2017-11-21 13:10:00,94.38,94.38,94.3,94.3,17546.0,85.1065,85.1065,85.0344,85.0344,17546.0
2017-11-21 13:20:00,94.31,94.37,94.3,94.37,20542.0,85.0434,85.0975,85.0344,85.0975,20542.0
2017-11-21 13:30:00,94.37,94.48,94.34,94.46,38964.0,85.0975,85.1967,85.0704,85.1787,38964.0
2017-11-21 13:40:00,94.46,94.47,94.41,94.43,23795.0,85.1787,85.1877,85.1336,85.1516,23795.0
2017-11-21 13:50:00,94.44,94.45,94.41,94.41,33555.0,85.1606,85.1696,85.1336,85.1336,33555.0
2017-11-21 14:00:00,94.4,94.4,94.29,94.33,65043.0,85.1245,85.1245,85.0254,85.0614,65043.0
2017-11-21 14:10:00,94.33,94.35,94.29,94.33,23373.0,85.0614,85.0795,85.0254,85.0614,23373.0
2017-11-21 14:20:00,94.33,94.39,94.32,94.34,25045.0,85.0614,85.1155,85.0524,85.0704,25045.0
2017-11-21 14:30:00,94.35,94.41,94.34,94.39,31569.0,85.0795,85.1336,85.0704,85.1155,31569.0
2017-11-21 14:40:00,94.39,94.42,94.33,94.35,36399.0,85.1155,85.1426,85.0614,85.0795,36399.0
2017-11-21 14:50:00,94.34,94.38,94.34,94.38,36860.0,85.0704,85.1065,85.0704,85.1065,36860.0
2017-11-21 15:00:00,94.39,94.43,94.35,94.41,35559.0,85.1155,85.1516,85.0795,85.1336,35559.0
2017-11-21 15:10:00,94.41,94.42,94.34,94.36,50173.0,85.1336,85.1426,85.0704,85.0885,50173.0
2017-11-21 15:20:00,94.36,94.41,94.29,94.35,147721.0,85.0885,85.1336,85.0254,85.0795,147721.0
2017-11-21 15:30:00,94.35,94.45,94.33,94.34,124691.0,85.0795,85.1696,85.0614,85.0704,124691.0
2017-11-21 15:40:00,94.34,94.37,94.22,94.36,190826.0,85.0704,85.0975,84.9622,85.0885,190826.0
2017-11-21 15:50:00,94.37,94.4,94.29,94.39,182576.0,85.0975,85.1245,85.0254,85.1155,182576.0
2017-11-22 09:30:00,94.39,94.71,94.35,94.45,112699.0,85.1155,85.4041,85.0795,85.1696,112699.0
2017-11-22 09:40:00,94.44,94.57,94.36,94.46,52705.0,85.1606,85.2778,85.0885,85.1787,52705.0
2017-11-22 09:50:00,94.44,94.55,94.37,94.53,26383.0,85.1606,85.2598,85.0975,85.2418,26383.0
2017-11-22 10:00:00,94.53,94.56,94.39,94.4,37276.0,85.2418,85.2688,85.1155,85.1245,37276.0
2017-11-22 10:10:00,94.4,94.4,94.25,94.32,27753.0,85.1245,85.1245,84.9893,85.0524,27753.0
2017-11-22 10:20:00,94.34,94.4,94.31,94.33,27394.0,85.0704,85.1245,85.0434,85.0614,27394.0
2017-11-22 10:30:00,94.35,94.35,94.2,94.32,37971.0,85.0795,85.0795,84.9442,85.0524,37971.0
2017-11-22 10:40:00,94.28,94.35,94.23,94.27,22542.0,85.0163,85.0795,84.9712,85.0073,22542.0
2017-11-22 10:50:00,94.26,94.3,94.2,94.22,17624.0,84.9983,85.0344,84.9442,84.9622,17624.0
2017-11-22 11:00:00,94.24,94.24,94.04,94.08,22740.0,84.9803,84.9803,84.7999,84.836,22740.0
2017-11-22 11:10:00,94.08,94.1,93.99,94.01,23966.0,84.836,84.854,84.7548,84.7729,23966.0
2017-11-22 11:20:00,93.99,94.0,93.86,93.9,36847.0,84.7548,84.7638,84.6376,84.6737,36847.0
2017-11-22 11:30:00,93.91,93.93,93.8,93.91,29178.0,84.6827,84.7007,84.5835,84.6827,29178.0
2017-11-22 11:40:00,93.92,93.98,93.78,93.78,27028.0,84.6917,84.7458,84.5655,84.5655,27028.0
2017-11-22 11:50:00,93.78,93.79,93.63,93.64,38420.0,84.5655,84.5745,84.4302,84.4392,38420.0
2017-11-22 12:00:00,93.64,93.72,93.64,93.69,47828.0,84.4392,84.5114,84.4392,84.4843,47828.0
2017-11-22 12:10:00,93.69,93.73,93.6,93.65,36461.0,84.4843,84.5204,84.4032,84.4482,36461.0
2017-11-22 12:20:00,93.64,93.71,93.57,93.58,26083.0,84.4392,84.5023,84.3761,84.3851,26083.0
2017-11-22 12:30:00,93.58,93.59,93.48,93.52,35088.0,84.3851,84.3941,84.2949,84.331,35088.0
2017-11-22 12:40:00,93.51,93.59,93.5,93.59,19117.0,84.322,84.3941,84.313,84.3941,19117.0
2017-11-22 12:50:00,93.58,93.65,93.51,93.61,19706.0,84.3851,84.4482,84.322,84.4122,19706.0
2017-11-22 13:00:00,93.62,93.67,93.61,93.63,8214.0,84.4212,84.4663,84.4122,84.4302,8214.0
2017-11-22 13:10:00,93.63,93.65,93.56,93.57,29141.0,84.4302,84.4482,84.3671,84.3761,29141.0
2017-11-22 13:20:00,93.57,93.58,93.52,93.56,47577.0,84.3761,84.3851,84.331,84.3671,47577.0
2017-11-22 13:30:00,93.56,93.64,93.56,93.64,20481.0,84.3671,84.4392,84.3671,84.4392,20481.0
2017-11-22 13:40:00,93.63,93.69,93.59,93.65,19306.0,84.4302,84.4843,84.3941,84.4482,19306.0
2017-11-22 13:50:00,93.66,93.74,93.64,93.66,38624.0,84.4573,84.5294,84.4392,84.4573,38624.0
2017-11-22 14:00:00,93.67,93.69,93.59,93.65,15834.0,84.4663,84.4843,84.3941,84.4482,15834.0
2017-11-22 14:10:00,93.67,93.75,93.65,93.68,13834.0,84.4663,84.5384,84.4482,84.4753,13834.0
2017-11-22 14:20:00,93.68,93.72,93.64,93.68,22990.0,84.4753,84.5114,84.4392,84.4753,22990.0
2017-11-22 14:30:00,93.67,93.75,93.66,93.73,27835.0,84.4663,84.5384,84.4573,84.5204,27835.0
2017-11-22 14:40:00,93.74,93.8,93.71,93.76,68129.0,84.5294,84.5835,84.5023,84.5474,68129.0
2017-11-22 14:50:00,93.77,93.79,93.73,93.73,18765.0,84.5564,84.5745,84.5204,84.5204,18765.0
2017-11-22 15:00:00,93.74,93.77,93.71,93.72,39268.0,84.5294,84.5564,84.5023,84.5114,39268.0
2017-11-22 15:10:00,93.73,93.75,93.66,93.74,36066.0,84.5204,84.5384,84.4573,84.5294,36066.0
2017-11-22 15:20:00,93.74,93.96,93.74,93.94,101064.0,84.5294,84.7278,84.5294,84.7097,101064.0
2017-11-22 15:30:00,93.95,93.97,93.85,93.97,255469.0,84.7188,84.7368,84.6286,84.7368,255469.0
2017-11-22 15:40:00,93.97,94.01,93.94,93.99,122976.0,84.7368,84.7729,84.7097,84.7548,122976.0
2017-11-22 15:50:00,93.99,94.0,93.82,93.83,123356.0,84.7548,84.7638,84.6015,84.6106,123356.0
2017-11-24 09:30:00,93.97,94.12,93.89,93.9,58374.0,84.7368,84.8721,84.6647,84.6737,58374.0
2017-11-24 09:40:00,93.85,93.92,93.71,93.83,15494.0,84.6286,84.6917,84.5023,84.6106,15494.0
2017-11-24 09:50:00,93.82,93.82,93.67,93.71,15865.0,84.6015,84.6015,84.4663,84.5023,15865.0
2017-11-24 10:00:00,93.72,93.79,93.7,93.77,20178.0,84.5114,84.5745,84.4933,84.5564,20178.0
2017-11-24 10:10:00,93.76,93.81,93.72,93.74,21857.0,84.5474,84.5925,84.5114,84.5294,21857.0
2017-11-24 10:20:00,93.74,93.76,93.65,93.73,22531.0,84.5294,84.5474,84.4482,84.5204,22531.0
2017-11-24 10:30:00,93.73,93.76,93.69,93.69,15456.0,84.5204,84.5474,84.4843,84.4843,15456.0
2017-11-24 10:40:00,93.7,93.8,93.7,93.7,19534.0,84.4933,84.5835,84.4933,84.4933,19534.0
2017-11-24 10:50:00,93.7,93.78,93.69,93.76,13082.0,84.4933,84.5655,84.4843,84.5474,13082.0
2017-11-24 11:00:00,93.76,93.87,93.75,93.86,18632.0,84.5474,84.6466,84.5384,84.6376,18632.0
2017-11-24 11:10:00,93.86,93.87,93.81,93.81,16166.0,84.6376,84.6466,84.5925,84.5925,16166.0
2017-11-24 11:20:00,93.81,93.83,93.78,93.79,20177.0,84.5925,84.6106,84.5655,84.5745,20177.0
2017-11-24 11:30:00,93.78,93.84,93.76,93.79,36579.0,84.5655,84.6196,84.5474,84.5745,36579.0
2017-11-24 11:40:00,93.79,93.81,93.77,93.79,25223.0,84.5745,84.5925,84.5564,84.5745,25223.0
2017-11-24 11:50:00,93.78,93.81,93.73,93.75,30605.0,84.5655,84.5925,84.5204,84.5384,30605.0
2017-11-24 12:00:00,93.74,93.75,93.67,93.68,42264.0,84.5294,84.5384,84.4663,84.4753,42264.0
2017-11-24 12:10:00,93.67,93.71,93.66,93.67,23559.0,84.4663,84.5023,84.4573,84.4663,23559.0
2017-11-24 12:20:00,93.68,93.7,93.62,93.63,28874.0,84.4753,84.4933,84.4212,84.4302,28874.0
2017-11-24 12:30:00,93.63,93.65,93.6,93.6,35291.0,84.4302,84.4482,84.4032,84.4032,35291.0
2017-11-24 12:40:00,93.59,93.61,93.53,93.54,47370.0,84.3941,84.4122,84.34,84.349,47370.0
2017-11-24 12:50:00,93.54,93.57,93.47,93.48,93557.0,84.349,84.3761,84.2859,84.2949,93557.0
2017-11-27 09:30:00,93.57,93.75,93.45,93.61,57294.0,84.3761,84.5384,84.2679,84.4122,57294.0
2017-11-27 09:40:00,93.6,93.65,93.43,93.61,28296.0,84.4032,84.4482,84.2499,84.4122,28296.0
2017-11-27 09:50:00,93.65,93.69,93.57,93.63,14574.0,84.4482,84.4843,84.3761,84.4302,14574.0
2017-11-27 10:00:00,93.64,93.79,93.51,93.75,37524.0,84.4392,84.5745,84.322,84.5384,37524.0
2017-11-27 10:10:00,93.75,93.88,93.66,93.82,58998.0,84.5384,84.6556,84.4573,84.6015,58998.0
2017-11-27 10:20:00,93.85,93.91,93.75,93.89,45506.0,84.6286,84.6827,84.5384,84.6647,45506.0
2017-11-27 10:30:00,93.9,93.92,93.73,93.78,64350.0,84.6737,84.6917,84.5204,84.5655,64350.0
2017-11-27 10:40:00,93.79,93.9,93.76,93.87,37011.0,84.5745,84.6737,84.5474,84.6466,37011.0
2017-11-27 10:50:00,93.88,93.93,93.75,93.89,61032.0,84.6556,84.7007,84.5384,84.6647,61032.0
2017-11-27 11:00:00,93.88,94.0,93.8,93.8,54328.0,84.6556,84.7638,84.5835,84.5835,54328.0
2017-11-27 11:10:00,93.78,93.8,93.62,93.62,45524.0,84.5655,84.5835,84.4212,84.4212,45524.0
2017-11-27 11:20:00,93.6,93.7,93.55,93.62,49817.0,84.4032,84.4933,84.3581,84.4212,49817.0
2017-11-27 11:30:00,93.62,93.65,93.41,93.45,42397.0,84.4212,84.4482,84.2318,84.2679,42397.0
2017-11-27 11:40:00,93.45,93.5,93.41,93.49,56595.0,84.2679,84.313,84.2318,84.304,56595.0
2017-11-27 11:50:00,93.49,93.49,93.43,93.47,33145.0,84.304,84.304,84.2499,84.2859,33145.0
2017-11-27 12:00:00,93.48,93.51,93.36,93.41,49397.0,84.2949,84.322,84.1867,84.2318,49397.0
2017-11-27 12:10:00,93.42,93.5,93.41,93.49,24265.0,84.2408,84.313,84.2318,84.304,24265.0
2017-11-27 12:20:00,93.5,93.52,93.38,93.49,34018.0,84.313,84.331,84.2048,84.304,34018.0
2017-11-27 12:30:00,93.49,93.55,93.46,93.46,38090.0,84.304,84.3581,84.2769,84.2769,38090.0
2017-11-27 12:40:00,93.47,93.52,93.43,93.5,60550.0,84.2859,84.331,84.2499,84.313,60550.0
2017-11-27 12:50:00,93.51,93.58,93.51,93.58,22656.0,84.322,84.3851,84.322,84.3851,22656.0
2017-11-27 13:00:00,93.59,93.72,93.59,93.68,23643.0,84.3941,84.5114,84.3941,84.4753,23643.0
2017-11-27 13:10:00,93.68,93.68,93.57,93.58,29124.0,84.4753,84.4753,84.3761,84.3851,29124.0
2017-11-27 13:20:00,93.58,93.6,93.55,93.58,30350.0,84.3851,84.4032,84.3581,84.3851,30350.0
2017-11-27 13:30:00,93.58,93.6,93.52,93.53,32929.0,84.3851,84.4032,84.331,84.34,32929.0
2017-11-27 13:40:00,93.55,93.59,93.5,93.56,39381.0,84.3581,84.3941,84.313,84.3671,39381.0
2017-11-27 13:50:00,93.56,93.63,93.55,93.62,41761.0,84.3671,84.4302,84.3581,84.4212,41761.0
2017-11-27 14:00:00,93.61,93.62,93.49,93.49,48855.0,84.4122,84.4212,84.304,84.304,48855.0
2017-11-27 14:10:00,93.49,93.49,93.43,93.45,93435.0,84.304,84.304,84.2499,84.2679,93435.0
2017-11-27 14:20:00,93.44,93.47,93.41,93.44,49762.0,84.2589,84.2859,84.2318,84.2589,49762.0
2017-11-27 14:30:00,93.45,93.47,93.41,93.44,38965.0,84.2679,84.2859,84.2318,84.2589,38965.0
2017-11-27 14:40:00,93.45,93.53,93.42,93.5,62347.0,84.2679,84.34,84.2408,84.313,62347.0
2017-11-27 14:50:00,93.5,93.53,93.45,93.52,36167.0,84.313,84.34,84.2679,84.331,36167.0
2017-11-27 15:00:00,93.51,93.53,93.45,93.51,55339.0,84.322,84.34,84.2679,84.322,55339.0
2017-11-27 15:10:00,93.51,93.55,93.45,93.48,61087.0,84.322,84.3581,84.2679,84.2949,61087.0
2017-11-27 15:20:00,93.48,93.54,93.48,93.49,73522.0,84.2949,84.349,84.2949,84.304,73522.0
2017-11-27 15:30:00,93.5,93.58,93.45,93.58,92346.0,84.313,84.3851,84.2679,84.3851,92346.0
2017-11-27 15:40:00,93.58,93.63,93.55,93.57,98772.0,84.3851,84.4302,84.3581,84.3761,98772.0
2017-11-27 15:50:00,93.58,93.6,93.47,93.48,167299.0,84.3851,84.4032,84.2859,84.2949,167299.0
2017-11-28 09:30:00,93.76,93.85,93.6,93.67,110425.0,84.5474,84.6286,84.4032,84.4663,110425.0
2017-11-28 09:40:00,93.7,93.8,93.58,93.8,44279.0,84.4933,84.5835,84.3851,84.5835,44279.0
2017-11-28 09:50:00,93.78,93.98,93.71,93.97,24890.0,84.5655,84.7458,84.5023,84.7368,24890.0
2017-11-28 10:00:00,93.98,94.09,93.93,94.09,94332.0,84.7458,84.845,84.7007,84.845,94332.0
2017-11-28 10:10:00,94.09,94.22,94.09,94.15,34938.0,84.845,84.9622,84.845,84.8991,34938.0
2017-11-28 10:20:00,94.16,94.2,94.11,94.11,27730.0,84.9081,84.9442,84.863,84.863,27730.0
2017-11-28 10:30:00,94.11,94.29,94.11,94.28,35253.0,84.863,85.0254,84.863,85.0163,35253.0
2017-11-28 10:40:00,94.29,94.31,94.15,94.16,41664.0,85.0254,85.0434,84.8991,84.9081,41664.0
2017-11-28 10:50:00,94.15,94.2,94.11,94.16,20767.0,84.8991,84.9442,84.863,84.9081,20767.0
2017-11-28 11:00:00,94.17,94.19,94.05,94.18,48717.0,84.9171,84.9352,84.8089,84.9262,48717.0
2017-11-28 11:10:00,94.18,94.26,94.15,94.15,25324.0,84.9262,84.9983,84.8991,84.8991,25324.0
2017-11-28 11:20:00,94.16,94.25,94.13,94.25,56962.0,84.9081,84.9893,84.8811,84.9893,56962.0
2017-11-28 11:30:00,94.24,94.41,94.22,94.37,45896.0,84.9803,85.1336,84.9622,85.0975,45896.0
2017-11-28 11:40:00,94.38,94.4,94.26,94.4,44772.0,85.1065,85.1245,84.9983,85.1245,44772.0
2017-11-28 11:50:00,94.4,94.46,94.33,94.4,80665.0,85.1245,85.1787,85.0614,85.1245,80665.0
2017-11-28 12:00:00,94.37,94.44,94.33,94.41,44073.0,85.0975,85.1606,85.0614,85.1336,44073.0
2017-11-28 12:10:00,94.42,94.5,94.33,94.44,104344.0,85.1426,85.2147,85.0614,85.1606,104344.0
2017-11-28 12:20:00,94.43,94.62,94.42,94.53,68069.0,85.1516,85.3229,85.1426,85.2418,68069.0
2017-11-28 12:30:00,94.53,94.67,94.52,94.63,24971.0,85.2418,85.368,85.2328,85.3319,24971.0
2017-11-28 12:40:00,94.61,94.64,94.53,94.61,44298.0,85.3139,85.341,85.2418,85.3139,44298.0
2017-11-28 12:50:00,94.62,94.84,94.62,94.84,33287.0,85.3229,85.5213,85.3229,85.5213,33287.0
2017-11-28 13:00:00,94.85,94.93,94.57,94.93,100833.0,85.5303,85.6025,85.2778,85.6025,100833.0
2017-11-28 13:10:00,94.94,94.99,94.87,94.88,34585.0,85.6115,85.6566,85.5484,85.5574,34585.0
2017-11-28 13:20:00,94.89,94.93,94.64,94.72,37548.0,85.5664,85.6025,85.341,85.4131,37548.0
2017-11-28 13:30:00,94.73,94.91,94.59,94.83,61066.0,85.4221,85.5844,85.2959,85.5123,61066.0
2017-11-28 13:40:00,94.83,94.83,94.65,94.77,43906.0,85.5123,85.5123,85.35,85.4582,43906.0
2017-11-28 13:50:00,94.73,94.77,94.4,94.43,39909.0,85.4221,85.4582,85.1245,85.1516,39909.0
2017-11-28 14:00:00,94.41,94.51,94.32,94.49,41418.0,85.1336,85.2237,85.0524,85.2057,41418.0
2017-11-28 14:10:00,94.49,94.56,94.46,94.53,36504.0,85.2057,85.2688,85.1787,85.2418,36504.0
2017-11-28 14:20:00,94.54,94.63,94.53,94.57,38085.0,85.2508,85.3319,85.2418,85.2778,38085.0
2017-11-28 14:30:00,94.58,94.73,94.55,94.73,46057.0,85.2869,85.4221,85.2598,85.4221,46057.0
2017-11-28 14:40:00,94.73,94.95,94.72,94.95,51438.0,85.4221,85.6205,85.4131,85.6205,51438.0
2017-11-28 14:50:00,94.94,95.07,94.82,94.9,131344.0,85.6115,85.7287,85.5033,85.5754,131344.0
2017-11-28 15:00:00,94.9,95.0,94.84,94.97,59457.0,85.5754,85.6656,85.5213,85.6385,59457.0
2017-11-28 15:10:00,94.98,95.19,94.96,95.08,168076.0,85.6476,85.8369,85.6295,85.7377,168076.0
2017-11-28 15:20:00,95.1,95.13,94.99,95.08,126029.0,85.7558,85.7828,85.6566,85.7377,126029.0
2017-11-28 15:30:00,95.09,95.13,95.05,95.08,130330.0,85.7467,85.7828,85.7107,85.7377,130330.0
2017-11-28 15:40:00,95.08,95.17,95.05,95.14,166061.0,85.7377,85.8189,85.7107,85.7918,166061.0
2017-11-28 15:50:00,95.14,95.27,95.12,95.26,328922.0,85.7918,85.9091,85.7738,85.9,328922.0
2017-11-29 09:30:00,95.9,96.66,95.75,96.63,145434.0,86.4772,87.1625,86.3419,87.1354,145434.0
2017-11-29 09:40:00,96.68,96.98,96.58,96.67,87248.0,87.1805,87.451,87.0903,87.1715,87248.0
2017-11-29 09:50:00,96.69,97.09,96.67,96.96,113567.0,87.1895,87.5502,87.1715,87.433,113567.0
2017-11-29 10:00:00,96.99,97.15,96.85,96.91,95564.0,87.4601,87.6043,87.3338,87.3879,95564.0
2017-11-29 10:10:00,96.93,97.32,96.9,97.27,93253.0,87.406,87.7576,87.3789,87.7125,93253.0
2017-11-29 10:20:00,97.28,97.31,97.11,97.22,81354.0,87.7216,87.7486,87.5683,87.6675,81354.0
2017-11-29 10:30:00,97.22,97.25,97.08,97.2,89895.0,87.6675,87.6945,87.5412,87.6494,89895.0
2017-11-29 10:40:00,97.22,97.29,97.1,97.16,58936.0,87.6675,87.7306,87.5593,87.6134,58936.0
2017-11-29 10:50:00,97.18,97.18,97.03,97.15,79994.0,87.6314,87.6314,87.4961,87.6043,79994.0
2017-11-29 11:00:00,97.15,97.17,96.95,97.0,66546.0,87.6043,87.6224,87.424,87.4691,66546.0
2017-11-29 11:10:00,96.97,96.98,96.65,96.79,79201.0,87.442,87.451,87.1535,87.2797,79201.0
2017-11-29 11:20:00,96.8,96.84,96.68,96.78,53443.0,87.2887,87.3248,87.1805,87.2707,53443.0
2017-11-29 11:30:00,96.77,96.86,96.64,96.73,56054.0,87.2617,87.3428,87.1444,87.2256,56054.0
2017-11-29 11:40:00,96.71,96.8,96.54,96.61,44321.0,87.2076,87.2887,87.0543,87.1174,44321.0
2017-11-29 11:50:00,96.6,96.64,96.23,96.39,63463.0,87.1084,87.1444,86.7747,86.919,63463.0
2017-11-29 12:00:00,96.39,96.41,96.05,96.2,54304.0,86.919,86.937,86.6124,86.7477,54304.0
2017-11-29 12:10:00,96.2,96.32,96.14,96.22,37163.0,86.7477,86.8559,86.6936,86.7657,37163.0
2017-11-29 12:20:00,96.23,96.34,96.17,96.17,37434.0,86.7747,86.8739,86.7206,86.7206,37434.0
2017-11-29 12:30:00,96.14,96.34,96.11,96.33,26585.0,86.6936,86.8739,86.6665,86.8649,26585.0
2017-11-29 12:40:00,96.34,96.46,96.32,96.42,32454.0,86.8739,86.9821,86.8559,86.9461,32454.0
2017-11-29 12:50:00,96.41,96.49,96.32,96.49,33118.0,86.937,87.0092,86.8559,87.0092,33118.0
2017-11-29 13:00:00,96.5,96.5,96.31,96.31,43839.0,87.0182,87.0182,86.8469,86.8469,43839.0
2017-11-29 13:10:00,96.31,96.39,96.29,96.38,30471.0,86.8469,86.919,86.8288,86.91,30471.0
2017-11-29 13:20:00,96.38,96.42,96.29,96.33,34051.0,86.91,86.9461,86.8288,86.8649,34051.0
2017-11-29 13:30:00,96.3,96.31,96.11,96.18,34474.0,86.8379,86.8469,86.6665,86.7296,34474.0
2017-11-29 13:40:00,96.18,96.21,96.11,96.11,63616.0,86.7296,86.7567,86.6665,86.6665,63616.0
2017-11-29 13:50:00,96.13,96.27,96.12,96.23,54418.0,86.6846,86.8108,86.6755,86.7747,54418.0
2017-11-29 14:00:00,96.2,96.58,96.2,96.58,63778.0,86.7477,87.0903,86.7477,87.0903,63778.0
2017-11-29 14:10:00,96.55,96.69,96.51,96.61,48107.0,87.0633,87.1895,87.0272,87.1174,48107.0
2017-11-29 14:20:00,96.63,96.72,96.6,96.72,41894.0,87.1354,87.2166,87.1084,87.2166,41894.0
2017-11-29 14:30:00,96.73,96.74,96.59,96.6,36969.0,87.2256,87.2346,87.0994,87.1084,36969.0
2017-11-29 14:40:00,96.61,96.68,96.56,96.67,38018.0,87.1174,87.1805,87.0723,87.1715,38018.0
2017-11-29 14:50:00,96.66,96.69,96.57,96.64,40139.0,87.1625,87.1895,87.0813,87.1444,40139.0
2017-11-29 15:00:00,96.65,96.67,96.55,96.61,83386.0,87.1535,87.1715,87.0633,87.1174,83386.0
2017-11-29 15:10:00,96.62,96.64,96.54,96.64,82792.0,87.1264,87.1444,87.0543,87.1444,82792.0
2017-11-29 15:20:00,96.64,96.68,96.57,96.62,69970.0,87.1444,87.1805,87.0813,87.1264,69970.0
2017-11-29 15:30:00,96.63,96.64,96.52,96.57,103143.0,87.1354,87.1444,87.0362,87.0813,103143.0
2017-11-29 15:40:00,96.57,96.59,96.47,96.59,123865.0,87.0813,87.0994,86.9912,87.0994,123865.0
2017-11-29 15:50:00,96.59,96.76,96.59,96.61,403924.0,87.0994,87.2527,87.0994,87.1174,403924.0
2017-11-30 09:30:00,97.02,97.5,96.81,97.3,106075.0,87.4871,87.9199,87.2977,87.7396,106075.0
2017-11-30 09:40:00,97.29,97.29,96.85,96.92,65870.0,87.7306,87.7306,87.3338,87.3969,65870.0
2017-11-30 09:50:00,96.89,97.17,96.85,97.09,38787.0,87.3699,87.6224,87.3338,87.5502,38787.0
2017-11-30 10:00:00,97.08,97.25,96.97,97.09,68299.0,87.5412,87.6945,87.442,87.5502,68299.0
2017-11-30 10:10:00,97.1,97.42,97.09,97.2,118678.0,87.5593,87.8478,87.5502,87.6494,118678.0
2017-11-30 10:20:00,97.17,97.29,97.06,97.23,68866.0,87.6224,87.7306,87.5232,87.6765,68866.0
2017-11-30 10:30:00,97.22,97.32,97.15,97.3,40066.0,87.6675,87.7576,87.6043,87.7396,40066.0
2017-11-30 10:40:00,97.3,97.44,97.25,97.39,46932.0,87.7396,87.8658,87.6945,87.8208,46932.0
2017-11-30 10:50:00,97.39,97.7,97.35,97.69,82071.0,87.8208,88.1003,87.7847,88.0913,82071.0
2017-11-30 11:00:00,97.68,97.85,97.58,97.65,81951.0,88.0823,88.2356,87.9921,88.0552,81951.0
2017-11-30 11:10:00,97.64,97.94,97.6,97.85,40116.0,88.0462,88.3167,88.0101,88.2356,40116.0
2017-11-30 11:20:00,97.84,97.9,97.67,97.72,45086.0,88.2265,88.2806,88.0732,88.1183,45086.0
2017-11-30 11:30:00,97.72,97.87,97.66,97.79,63010.0,88.1183,88.2536,88.0642,88.1815,63010.0
2017-11-30 11:40:00,97.78,97.87,97.62,97.65,63975.0,88.1724,88.2536,88.0282,88.0552,63975.0
2017-11-30 11:50:00,97.63,97.8,97.6,97.8,36682.0,88.0372,88.1905,88.0101,88.1905,36682.0
2017-11-30 12:00:00,97.8,98.09,97.8,98.06,60938.0,88.1905,88.452,88.1905,88.4249,60938.0
2017-11-30 12:10:00,98.05,98.11,98.01,98.09,46880.0,88.4159,88.47,88.3798,88.452,46880.0
2017-11-30 12:20:00,98.09,98.16,98.0,98.0,42491.0,88.452,88.5151,88.3708,88.3708,42491.0
2017-11-30 12:30:00,97.99,98.24,97.98,98.21,103161.0,88.3618,88.5872,88.3528,88.5602,103161.0
2017-11-30 12:40:00,98.21,98.45,98.17,98.33,59887.0,88.5602,88.7766,88.5241,88.6684,59887.0
2017-11-30 12:50:00,98.34,98.35,98.21,98.33,53633.0,88.6774,88.6864,88.5602,88.6684,53633.0
2017-11-30 13:00:00,98.32,98.49,98.23,98.24,42018.0,88.6594,88.8127,88.5782,88.5872,42018.0
2017-11-30 13:10:00,98.24,98.34,98.2,98.26,35371.0,88.5872,88.6774,88.5512,88.6053,35371.0
2017-11-30 13:20:00,98.26,98.26,98.07,98.09,51358.0,88.6053,88.6053,88.4339,88.452,51358.0
2017-11-30 13:30:00,98.06,98.13,97.94,97.98,67678.0,88.4249,88.488,88.3167,88.3528,67678.0
2017-11-30 13:40:00,97.99,97.99,97.78,97.84,27977.0,88.3618,88.3618,88.1724,88.2265,27977.0
2017-11-30 13:50:00,97.83,97.83,97.68,97.75,37091.0,88.2175,88.2175,88.0823,88.1454,37091.0
2017-11-30 14:00:00,97.77,97.83,97.69,97.71,35606.0,88.1634,88.2175,88.0913,88.1093,35606.0
2017-11-30 14:10:00,97.7,97.83,97.69,97.83,37374.0,88.1003,88.2175,88.0913,88.2175,37374.0
2017-11-30 14:20:00,97.83,97.97,97.82,97.93,56423.0,88.2175,88.3438,88.2085,88.3077,56423.0
2017-11-30 14:30:00,97.91,97.96,97.77,97.81,47292.0,88.2897,88.3348,88.1634,88.1995,47292.0
2017-11-30 14:40:00,97.81,97.84,97.74,97.79,45513.0,88.1995,88.2265,88.1364,88.1815,45513.0
2017-11-30 14:50:00,97.79,97.88,97.66,97.69,59074.0,88.1815,88.2626,88.0642,88.0913,59074.0
2017-11-30 15:00:00,97.7,97.7,97.43,97.45,62679.0,88.1003,88.1003,87.8568,87.8749,62679.0
2017-11-30 15:10:00,97.46,97.65,97.46,97.54,67165.0,87.8839,88.0552,87.8839,87.956,67165.0
2017-11-30 15:20:00,97.53,97.57,97.48,97.56,85110.0,87.947,87.9831,87.9019,87.9741,85110.0
2017-11-30 15:30:00,97.57,97.58,97.42,97.44,93322.0,87.9831,87.9921,87.8478,87.8658,93322.0
2017-11-30 15:40:00,97.45,97.87,97.44,97.83,173358.0,87.8749,88.2536,87.8658,88.2175,173358.0
2017-11-30 15:50:00,97.85,98.0,97.64,97.7,517498.0,88.2356,88.3708,88.0462,88.1003,517498.0
2017-12-01 09:30:00,98.08,98.09,97.36,97.62,116846.0,88.443,88.452,87.7937,88.0282,116846.0
2017-12-01 09:40:00,97.67,97.83,97.52,97.58,60867.0,88.0732,88.2175,87.938,87.9921,60867.0
2017-12-01 09:50:00,97.58,97.62,97.36,97.42,47746.0,87.9921,88.0282,87.7937,87.8478,47746.0
2017-12-01 10:00:00,97.37,97.4,97.13,97.32,47555.0,87.8027,87.8298,87.5863,87.7576,47555.0
2017-12-01 10:10:00,97.33,97.87,97.3,97.84,51516.0,87.7667,88.2536,87.7396,88.2265,51516.0
2017-12-01 10:20:00,97.83,98.0,97.64,97.96,41554.0,88.2175,88.3708,88.0462,88.3348,41554.0
2017-12-01 10:30:00,97.98,98.07,97.79,97.86,27821.0,88.3528,88.4339,88.1815,88.2446,27821.0
2017-12-01 10:40:00,97.83,98.13,97.83,98.07,38839.0,88.2175,88.488,88.2175,88.4339,38839.0
2017-12-01 10:50:00,98.05,98.22,98.02,98.02,55065.0,88.4159,88.5692,88.3889,88.3889,55065.0
2017-12-01 11:00:00,98.03,98.07,97.42,97.56,55297.0,88.3979,88.4339,87.8478,87.9741,55297.0
2017-12-01 11:10:00,97.56,97.56,96.6,97.19,96755.0,87.9741,87.9741,87.1084,87.6404,96755.0
2017-12-01 11:20:00,97.26,97.26,96.08,96.35,126030.0,87.7035,87.7035,86.6395,86.8829,126030.0
2017-12-01 11:30:00,96.28,96.71,95.85,96.59,180506.0,86.8198,87.2076,86.4321,87.0994,180506.0
2017-12-01 11:40:00,96.66,96.79,96.35,96.35,66891.0,87.1625,87.2797,86.8829,86.8829,66891.0
2017-12-01 11:50:00,96.33,97.04,96.19,97.04,60937.0,86.8649,87.5051,86.7387,87.5051,60937.0
2017-12-01 12:00:00,97.01,97.33,96.81,97.16,53577.0,87.4781,87.7667,87.2977,87.6134,53577.0
2017-12-01 12:10:00,97.14,97.49,97.06,97.31,42712.0,87.5953,87.9109,87.5232,87.7486,42712.0
2017-12-01 12:20:00,97.31,97.34,97.09,97.22,70207.0,87.7486,87.7757,87.5502,87.6675,70207.0
2017-12-01 12:30:00,97.21,97.31,97.07,97.23,33302.0,87.6584,87.7486,87.5322,87.6765,33302.0
2017-12-01 12:40:00,97.22,97.41,97.14,97.4,43934.0,87.6675,87.8388,87.5953,87.8298,43934.0
2017-12-01 12:50:00,97.4,97.49,97.29,97.39,34902.0,87.8298,87.9109,87.7306,87.8208,34902.0
2017-12-01 13:00:00,97.37,97.42,97.26,97.35,36816.0,87.8027,87.8478,87.7035,87.7847,36816.0
2017-12-01 13:10:00,97.35,97.52,97.33,97.43,35214.0,87.7847,87.938,87.7667,87.8568,35214.0
2017-12-01 13:20:00,97.45,97.63,97.43,97.57,44773.0,87.8749,88.0372,87.8568,87.9831,44773.0
2017-12-01 13:30:00,97.58,97.76,97.51,97.66,47112.0,87.9921,88.1544,87.929,88.0642,47112.0
2017-12-01 13:40:00,97.66,97.66,97.39,97.52,31742.0,88.0642,88.0642,87.8208,87.938,31742.0
2017-12-01 13:50:00,97.51,97.57,97.47,97.51,28044.0,87.929,87.9831,87.8929,87.929,28044.0
2017-12-01 14:00:00,97.52,97.64,97.49,97.62,33194.0,87.938,88.0462,87.9109,88.0282,33194.0
2017-12-01 14:10:00,97.61,97.66,97.52,97.61,39150.0,88.0191,88.0642,87.938,88.0191,39150.0
2017-12-01 14:20:00,97.59,97.59,97.49,97.5,50379.0,88.0011,88.0011,87.9109,87.9199,50379.0
2017-12-01 14:30:00,97.52,97.56,97.45,97.51,35972.0,87.938,87.9741,87.8749,87.929,35972.0
2017-12-01 14:40:00,97.52,97.53,97.28,97.37,47132.0,87.938,87.947,87.7216,87.8027,47132.0
2017-12-01 14:50:00,97.35,97.46,97.3,97.43,43286.0,87.7847,87.8839,87.7396,87.8568,43286.0
2017-12-01 15:00:00,97.4,97.61,97.34,97.56,44690.0,87.8298,88.0191,87.7757,87.9741,44690.0
2017-12-01 15:10:00,97.56,97.6,97.49,97.59,32154.0,87.9741,88.0101,87.9109,88.0011,32154.0
2017-12-01 15:20:00,97.57,97.64,97.54,97.6,53051.0,87.9831,88.0462,87.956,88.0101,53051.0
2017-12-01 15:30:00,97.59,97.64,97.51,97.64,90242.0,88.0011,88.0462,87.929,88.0462,90242.0
2017-12-01 15:40:00,97.63,97.83,97.6,97.68,132663.0,88.0372,88.2175,88.0101,88.0823,132663.0
2017-12-01 15:50:00,97.68,97.93,97.66,97.83,264092.0,88.0823,88.3077,88.0642,88.2175,264092.0
2017-12-04 09:30:00,98.62,98.98,98.08,98.26,223054.0,88.9299,89.2545,88.443,88.6053,223054.0
2017-12-04 09:40:00,98.25,98.65,98.23,98.47,140595.0,88.5963,88.957,88.5782,88.7946,140595.0
2017-12-04 09:50:00,98.46,98.61,98.22,98.47,105937.0,88.7856,88.9209,88.5692,88.7946,105937.0
2017-12-04 10:00:00,98.51,98.51,97.98,98.16,107467.0,88.8307,88.8307,88.3528,88.5151,107467.0
2017-12-04 10:10:00,98.17,98.32,98.07,98.24,67488.0,88.5241,88.6594,88.4339,88.5872,67488.0
2017-12-04 10:20:00,98.28,98.55,98.15,98.52,80386.0,88.6233,88.8668,88.5061,88.8397,80386.0
2017-12-04 10:30:00,98.54,98.73,98.43,98.63,82534.0,88.8578,89.0291,88.7586,88.9389,82534.0
2017-12-04 10:40:00,98.64,98.65,98.38,98.49,71149.0,88.9479,88.957,88.7135,88.8127,71149.0
2017-12-04 10:50:00,98.5,98.67,98.33,98.62,114868.0,88.8217,88.975,88.6684,88.9299,114868.0
2017-12-04 11:00:00,98.62,98.68,98.42,98.42,88600.0,88.9299,88.984,88.7496,88.7496,88600.0
2017-12-04 11:10:00,98.43,98.55,98.39,98.55,75352.0,88.7586,88.8668,88.7225,88.8668,75352.0
2017-12-04 11:20:00,98.56,98.63,98.49,98.52,53449.0,88.8758,88.9389,88.8127,88.8397,53449.0
2017-12-04 11:30:00,98.53,98.75,98.47,98.73,65572.0,88.8487,89.0471,88.7946,89.0291,65572.0
2017-12-04 11:40:00,98.73,98.82,98.64,98.7,74841.0,89.0291,89.1102,88.9479,89.002,74841.0
2017-12-04 11:50:00,98.69,98.85,98.68,98.82,59828.0,88.993,89.1373,88.984,89.1102,59828.0
2017-12-04 12:00:00,98.8,99.03,98.78,98.9,66709.0,89.0922,89.2996,89.0742,89.1824,66709.0
2017-12-04 12:10:00,98.9,98.92,98.78,98.85,74719.0,89.1824,89.2004,89.0742,89.1373,74719.0
2017-12-04 12:20:00,98.85,98.91,98.59,98.65,49802.0,89.1373,89.1914,88.9028,88.957,49802.0
2017-12-04 12:30:00,98.64,98.64,98.47,98.59,48431.0,88.9479,88.9479,88.7946,88.9028,48431.0
2017-12-04 12:40:00,98.59,98.82,98.53,98.81,51105.0,88.9028,89.1102,88.8487,89.1012,51105.0
2017-12-04 12:50:00,98.82,98.9,98.74,98.89,52465.0,89.1102,89.1824,89.0381,89.1734,52465.0
2017-12-04 13:00:00,98.89,98.99,98.86,98.97,64532.0,89.1734,89.2635,89.1463,89.2455,64532.0
2017-12-04 13:10:00,98.97,99.01,98.9,98.91,68693.0,89.2455,89.2816,89.1824,89.1914,68693.0
2017-12-04 13:20:00,98.92,99.0,98.89,98.97,58384.0,89.2004,89.2726,89.1734,89.2455,58384.0
2017-12-04 13:30:00,98.97,99.08,98.94,99.03,53073.0,89.2455,89.3447,89.2185,89.2996,53073.0
2017-12-04 13:40:00,99.04,99.17,99.04,99.06,59994.0,89.3086,89.4259,89.3086,89.3267,59994.0
2017-12-04 13:50:00,99.06,99.07,98.96,99.02,54096.0,89.3267,89.3357,89.2365,89.2906,54096.0
2017-12-04 14:00:00,99.01,99.08,98.86,98.9,68039.0,89.2816,89.3447,89.1463,89.1824,68039.0
2017-12-04 14:10:00,98.88,99.01,98.86,98.96,83250.0,89.1644,89.2816,89.1463,89.2365,83250.0
2017-12-04 14:20:00,98.97,99.0,98.86,98.87,77618.0,89.2455,89.2726,89.1463,89.1553,77618.0
2017-12-04 14:30:00,98.88,98.88,98.64,98.84,63741.0,89.1644,89.1644,88.9479,89.1283,63741.0
2017-12-04 14:40:00,98.84,98.86,98.72,98.78,56273.0,89.1283,89.1463,89.0201,89.0742,56273.0
2017-12-04 14:50:00,98.76,98.83,98.72,98.79,70540.0,89.0561,89.1193,89.0201,89.0832,70540.0
2017-12-04 15:00:00,98.79,98.92,98.73,98.9,74112.0,89.0832,89.2004,89.0291,89.1824,74112.0
2017-12-04 15:10:00,98.9,98.93,98.82,98.85,65806.0,89.1824,89.2094,89.1102,89.1373,65806.0
2017-12-04 15:20:00,98.86,98.96,98.85,98.95,90073.0,89.1463,89.2365,89.1373,89.2275,90073.0
2017-12-04 15:30:00,98.93,98.96,98.7,98.72,139883.0,89.2094,89.2365,89.002,89.0201,139883.0
2017-12-04 15:40:00,98.72,98.77,98.59,98.7,273885.0,89.0201,89.0652,88.9028,89.002,273885.0
2017-12-04 15:50:00,98.69,98.77,98.59,98.59,355445.0,88.993,89.0652,88.9028,88.9028,355445.0
2017-12-05 09:30:00,99.2,99.75,98.73,99.69,161251.0,89.4529,89.9489,89.0291,89.8948,161251.0
2017-12-05 09:40:00,99.67,99.75,99.32,99.5,79743.0,89.8767,89.9489,89.5611,89.7234,79743.0
2017-12-05 09:50:00,99.49,99.54,99.35,99.53,98862.0,89.7144,89.7595,89.5882,89.7505,98862.0
2017-12-05 10:00:00,99.5,99.65,99.42,99.57,54620.0,89.7234,89.8587,89.6513,89.7866,54620.0
2017-12-05 10:10:00,99.57,99.58,99.43,99.48,65847.0,89.7866,89.7956,89.6603,89.7054,65847.0
2017-12-05 10:20:00,99.49,99.59,99.24,99.33,58477.0,89.7144,89.8046,89.489,89.5701,58477.0
2017-12-05 10:30:00,99.3,99.3,99.12,99.17,75838.0,89.5431,89.5431,89.3808,89.4259,75838.0
2017-12-05 10:40:00,99.18,99.34,99.18,99.3,35839.0,89.4349,89.5792,89.4349,89.5431,35839.0
2017-12-05 10:50:00,99.31,99.52,99.28,99.49,30302.0,89.5521,89.7415,89.5251,89.7144,30302.0
2017-12-05 11:00:00,99.49,99.68,99.47,99.67,35616.0,89.7144,89.8857,89.6964,89.8767,35616.0
2017-12-05 11:10:00,99.68,99.73,99.66,99.69,70727.0,89.8857,89.9308,89.8677,89.8948,70727.0
2017-12-05 11:20:00,99.69,99.74,99.64,99.68,48869.0,89.8948,89.9399,89.8497,89.8857,48869.0
2017-12-05 11:30:00,99.68,99.71,99.65,99.66,52741.0,89.8857,89.9128,89.8587,89.8677,52741.0
2017-12-05 11:40:00,99.67,99.67,99.24,99.27,35156.0,89.8767,89.8767,89.489,89.516,35156.0
2017-12-05 11:50:00,99.28,99.29,99.13,99.17,19764.0,89.5251,89.5341,89.3898,89.4259,19764.0
2017-12-05 12:00:00,99.16,99.17,99.01,99.04,30835.0,89.4168,89.4259,89.2816,89.3086,30835.0
2017-12-05 12:10:00,99.05,99.21,99.04,99.2,115615.0,89.3177,89.4619,89.3086,89.4529,115615.0
2017-12-05 12:20:00,99.21,99.32,99.09,99.32,57332.0,89.4619,89.5611,89.3537,89.5611,57332.0
2017-12-05 12:30:00,99.31,99.31,99.19,99.27,23790.0,89.5521,89.5521,89.4439,89.516,23790.0
2017-12-05 12:40:00,99.27,99.27,99.2,99.22,22380.0,89.516,89.516,89.4529,89.4709,22380.0
2017-12-05 12:50:00,99.22,99.32,99.19,99.22,32589.0,89.4709,89.5611,89.4439,89.4709,32589.0
2017-12-05 13:00:00,99.22,99.45,99.18,99.36,38577.0,89.4709,89.6783,89.4349,89.5972,38577.0
2017-12-05 13:10:00,99.35,99.38,99.23,99.32,22857.0,89.5882,89.6152,89.48,89.5611,22857.0
2017-12-05 13:20:00,99.35,99.42,99.22,99.25,21953.0,89.5882,89.6513,89.4709,89.498,21953.0
2017-12-05 13:30:00,99.26,99.3,99.23,99.27,15809.0,89.507,89.5431,89.48,89.516,15809.0
2017-12-05 13:40:00,99.26,99.31,99.22,99.29,25706.0,89.507,89.5521,89.4709,89.5341,25706.0
2017-12-05 13:50:00,99.29,99.29,99.17,99.24,23546.0,89.5341,89.5341,89.4259,89.489,23546.0
2017-12-05 14:00:00,99.25,99.3,99.24,99.27,24173.0,89.498,89.5431,89.489,89.516,24173.0
2017-12-05 14:10:00,99.25,99.27,99.08,99.08,46265.0,89.498,89.516,89.3447,89.3447,46265.0
2017-12-05 14:20:00,99.1,99.18,99.04,99.17,27432.0,89.3627,89.4349,89.3086,89.4259,27432.0
2017-12-05 14:30:00,99.14,99.15,99.0,99.02,33776.0,89.3988,89.4078,89.2726,89.2906,33776.0
2017-12-05 14:40:00,99.01,99.08,98.98,99.05,29294.0,89.2816,89.3447,89.2545,89.3177,29294.0
2017-12-05 14:50:00,99.05,99.11,98.96,99.03,41817.0,89.3177,89.3718,89.2365,89.2996,41817.0
2017-12-05 15:00:00,99.02,99.06,98.87,98.88,92657.0,89.2906,89.3267,89.1553,89.1644,92657.0
2017-12-05 15:10:00,98.88,98.89,98.66,98.68,69356.0,89.1644,89.1734,88.966,88.984,69356.0
2017-12-05 15:20:00,98.68,98.76,98.6,98.69,114815.0,88.984,89.0561,88.9119,88.993,114815.0
2017-12-05 15:30:00,98.68,98.73,98.6,98.61,99665.0,88.984,89.0291,88.9119,88.9209,99665.0
2017-12-05 15:40:00,98.61,98.74,98.57,98.65,129176.0,88.9209,89.0381,88.8848,88.957,129176.0
2017-12-05 15:50:00,98.65,98.8,98.62,98.71,291914.0,88.957,89.0922,88.9299,89.0111,291914.0
2017-12-06 09:30:00,98.64,98.82,98.17,98.34,141345.0,88.9479,89.1102,88.5241,88.6774,141345.0
2017-12-06 09:40:00,98.29,98.59,98.28,98.46,123052.0,88.6323,88.9028,88.6233,88.7856,123052.0
2017-12-06 09:50:00,98.46,98.73,98.35,98.56,50444.0,88.7856,89.0291,88.6864,88.8758,50444.0
2017-12-06 10:00:00,98.55,98.66,98.43,98.5,100800.0,88.8668,88.966,88.7586,88.8217,100800.0
2017-12-06 10:10:00,98.52,98.54,98.42,98.53,72691.0,88.8397,88.8578,88.7496,88.8487,72691.0
2017-12-06 10:20:00,98.52,98.52,98.41,98.49,31732.0,88.8397,88.8397,88.7405,88.8127,31732.0
2017-12-06 10:30:00,98.52,98.68,98.41,98.46,55111.0,88.8397,88.984,88.7405,88.7856,55111.0
2017-12-06 10:40:00,98.47,98.64,98.44,98.5,59607.0,88.7946,88.9479,88.7676,88.8217,59607.0
2017-12-06 10:50:00,98.47,98.66,98.45,98.56,66940.0,88.7946,88.966,88.7766,88.8758,66940.0
2017-12-06 11:00:00,98.56,98.61,98.5,98.55,43604.0,88.8758,88.9209,88.8217,88.8668,43604.0
2017-12-06 11:10:00,98.54,98.61,98.53,98.6,33883.0,88.8578,88.9209,88.8487,88.9119,33883.0
2017-12-06 11:20:00,98.61,98.7,98.54,98.55,95346.0,88.9209,89.002,88.8578,88.8668,95346.0
2017-12-06 11:30:00,98.53,98.62,98.51,98.53,48718.0,88.8487,88.9299,88.8307,88.8487,48718.0
2017-12-06 11:40:00,98.55,98.58,98.44,98.51,44058.0,88.8668,88.8938,88.7676,88.8307,44058.0
2017-12-06 11:50:00,98.53,98.56,98.43,98.44,35025.0,88.8487,88.8758,88.7586,88.7676,35025.0
2017-12-06 12:00:00,98.44,98.48,98.38,98.48,22280.0,88.7676,88.8037,88.7135,88.8037,22280.0
2017-12-06 12:10:00,98.48,98.51,98.43,98.43,20205.0,88.8037,88.8307,88.7586,88.7586,20205.0
2017-12-06 12:20:00,98.42,98.45,98.36,98.41,37995.0,88.7496,88.7766,88.6954,88.7405,37995.0
2017-12-06 12:30:00,98.42,98.46,98.4,98.46,36562.0,88.7496,88.7856,88.7315,88.7856,36562.0
2017-12-06 12:40:00,98.46,98.54,98.44,98.5,62106.0,88.7856,88.8578,88.7676,88.8217,62106.0
2017-12-06 12:50:00,98.49,98.54,98.45,98.53,50825.0,88.8127,88.8578,88.7766,88.8487,50825.0
2017-12-06 13:00:00,98.54,98.54,98.45,98.48,30749.0,88.8578,88.8578,88.7766,88.8037,30749.0
2017-12-06 13:10:00,98.47,98.5,98.45,98.49,25345.0,88.7946,88.8217,88.7766,88.8127,25345.0
2017-12-06 13:20:00,98.48,98.48,98.42,98.44,20431.0,88.8037,88.8037,88.7496,88.7676,20431.0
2017-12-06 13:30:00,98.45,98.5,98.41,98.43,53794.0,88.7766,88.8217,88.7405,88.7586,53794.0
2017-12-06 13:40:00,98.44,98.47,98.39,98.43,53032.0,88.7676,88.7946,88.7225,88.7586,53032.0
2017-12-06 13:50:00,98.44,98.46,98.28,98.32,41926.0,88.7676,88.7856,88.6233,88.6594,41926.0
2017-12-06 14:00:00,98.31,98.41,98.28,98.37,43269.0,88.6504,88.7405,88.6233,88.7045,43269.0
2017-12-06 14:10:00,98.37,98.4,98.36,98.4,47538.0,88.7045,88.7315,88.6954,88.7315,47538.0
2017-12-06 14:20:00,98.39,98.42,98.33,98.33,37512.0,88.7225,88.7496,88.6684,88.6684,37512.0
2017-12-06 14:30:00,98.33,98.42,98.28,98.34,48215.0,88.6684,88.7496,88.6233,88.6774,48215.0
2017-12-06 14:40:00,98.36,98.4,98.35,98.37,92091.0,88.6954,88.7315,88.6864,88.7045,92091.0
2017-12-06 14:50:00,98.36,98.45,98.35,98.41,34368.0,88.6954,88.7766,88.6864,88.7405,34368.0
2017-12-06 15:00:00,98.42,98.42,98.35,98.37,52437.0,88.7496,88.7496,88.6864,88.7045,52437.0
2017-12-06 15:10:00,98.38,98.4,98.33,98.36,48277.0,88.7135,88.7315,88.6684,88.6954,48277.0
2017-12-06 15:20:00,98.36,98.4,98.33,98.35,62830.0,88.6954,88.7315,88.6684,88.6864,62830.0
2017-12-06 15:30:00,98.34,98.39,98.29,98.33,119112.0,88.6774,88.7225,88.6323,88.6684,119112.0
2017-12-06 15:40:00,98.33,98.4,98.28,98.32,162665.0,88.6684,88.7315,88.6233,88.6594,162665.0
2017-12-06 15:50:00,98.31,98.31,98.17,98.23,204435.0,88.6504,88.6504,88.5241,88.5782,204435.0
2017-12-07 09:30:00,97.76,98.07,97.48,97.8,115893.0,88.1544,88.4339,87.9019,88.1905,115893.0
2017-12-07 09:40:00,97.81,98.27,97.75,98.2,50313.0,88.1995,88.6143,88.1454,88.5512,50313.0
2017-12-07 09:50:00,98.18,98.22,97.9,97.95,62110.0,88.5331,88.5692,88.2806,88.3257,62110.0
2017-12-07 10:00:00,97.98,98.1,97.79,98.1,53244.0,88.3528,88.461,88.1815,88.461,53244.0
2017-12-07 10:10:00,98.11,98.35,98.11,98.28,48496.0,88.47,88.6864,88.47,88.6233,48496.0
2017-12-07 10:20:00,98.29,98.35,98.13,98.32,41943.0,88.6323,88.6864,88.488,88.6594,41943.0
2017-12-07 10:30:00,98.32,98.49,98.24,98.46,49631.0,88.6594,88.8127,88.5872,88.7856,49631.0
2017-12-07 10:40:00,98.46,98.53,98.35,98.53,36531.0,88.7856,88.8487,88.6864,88.8487,36531.0
2017-12-07 10:50:00,98.53,98.58,98.46,98.5,57732.0,88.8487,88.8938,88.7856,88.8217,57732.0
2017-12-07 11:00:00,98.52,98.66,98.41,98.41,39941.0,88.8397,88.966,88.7405,88.7405,39941.0
2017-12-07 11:10:00,98.44,98.46,98.35,98.46,34996.0,88.7676,88.7856,88.6864,88.7856,34996.0
2017-12-07 11:20:00,98.47,98.63,98.43,98.59,35481.0,88.7946,88.9389,88.7586,88.9028,35481.0
2017-12-07 11:30:00,98.6,98.82,98.6,98.79,28070.0,88.9119,89.1102,88.9119,89.0832,28070.0
2017-12-07 11:40:00,98.78,98.84,98.66,98.7,32088.0,89.0742,89.1283,88.966,89.002,32088.0
2017-12-07 11:50:00,98.69,98.82,98.64,98.77,54931.0,88.993,89.1102,88.9479,89.0652,54931.0
2017-12-07 12:00:00,98.78,98.8,98.62,98.76,40504.0,89.0742,89.0922,88.9299,89.0561,40504.0
2017-12-07 12:10:00,98.78,98.86,98.72,98.82,38872.0,89.0742,89.1463,89.0201,89.1102,38872.0
2017-12-07 12:20:00,98.82,98.91,98.82,98.85,29648.0,89.1102,89.1914,89.1102,89.1373,29648.0
2017-12-07 12:30:00,98.85,98.91,98.8,98.91,32733.0,89.1373,89.1914,89.0922,89.1914,32733.0
2017-12-07 12:40:00,98.91,98.96,98.88,98.88,23526.0,89.1914,89.2365,89.1644,89.1644,23526.0
2017-12-07 12:50:00,98.88,99.03,98.85,99.03,30518.0,89.1644,89.2996,89.1373,89.2996,30518.0
2017-12-07 13:00:00,99.04,99.12,98.88,98.88,33231.0,89.3086,89.3808,89.1644,89.1644,33231.0
2017-12-07 13:10:00,98.89,98.98,98.88,98.93,32037.0,89.1734,89.2545,89.1644,89.2094,32037.0
2017-12-07 13:20:00,98.92,98.98,98.86,98.95,23199.0,89.2004,89.2545,89.1463,89.2275,23199.0
2017-12-07 13:30:00,98.94,98.96,98.84,98.9,29609.0,89.2185,89.2365,89.1283,89.1824,29609.0
2017-12-07 13:40:00,98.9,98.95,98.84,98.84,31541.0,89.1824,89.2275,89.1283,89.1283,31541.0
2017-12-07 13:50:00,98.86,98.86,98.74,98.78,54275.0,89.1463,89.1463,89.0381,89.0742,54275.0
2017-12-07 14:00:00,98.78,98.9,98.78,98.87,26211.0,89.0742,89.1824,89.0742,89.1553,26211.0
2017-12-07 14:10:00,98.88,98.97,98.84,98.9,37856.0,89.1644,89.2455,89.1283,89.1824,37856.0
2017-12-07 14:20:00,98.91,98.96,98.86,98.87,30097.0,89.1914,89.2365,89.1463,89.1553,30097.0
2017-12-07 14:30:00,98.84,98.85,98.71,98.71,28611.0,89.1283,89.1373,89.0111,89.0111,28611.0
2017-12-07 14:40:00,98.72,98.72,98.6,98.68,27374.0,89.0201,89.0201,88.9119,88.984,27374.0
2017-12-07 14:50:00,98.69,98.75,98.66,98.7,29590.0,88.993,89.0471,88.966,89.002,29590.0
2017-12-07 15:00:00,98.7,98.73,98.54,98.55,59306.0,89.002,89.0291,88.8578,88.8668,59306.0
2017-12-07 15:10:00,98.56,98.63,98.55,98.58,53711.0,88.8758,88.9389,88.8668,88.8938,53711.0
2017-12-07 15:20:00,98.58,98.65,98.54,98.56,82645.0,88.8938,88.957,88.8578,88.8758,82645.0
2017-12-07 15:30:00,98.56,98.64,98.55,98.63,71048.0,88.8758,88.9479,88.8668,88.9389,71048.0
2017-12-07 15:40:00,98.64,98.67,98.49,98.57,151298.0,88.9479,88.975,88.8127,88.8848,151298.0
2017-12-07 15:50:00,98.57,98.58,98.45,98.56,333875.0,88.8848,88.8938,88.7766,88.8758,333875.0
2017-12-08 09:30:00,99.0,99.0,98.38,98.5,203646.0,89.2726,89.2726,88.7135,88.8217,203646.0
2017-12-08 09:40:00,98.43,98.79,98.41,98.78,86013.0,88.7586,89.0832,88.7405,89.0742,86013.0
2017-12-08 09:50:00,98.78,98.86,98.7,98.71,57774.0,89.0742,89.1463,89.002,89.0111,57774.0
2017-12-08 10:00:00,98.69,98.76,98.48,98.52,95982.0,88.993,89.0561,88.8037,88.8397,95982.0
2017-12-08 10:10:00,98.52,98.53,98.36,98.47,104336.0,88.8397,88.8487,88.6954,88.7946,104336.0
2017-12-08 10:20:00,98.47,98.47,98.27,98.28,88114.0,88.7946,88.7946,88.6143,88.6233,88114.0
2017-12-08 10:30:00,98.29,98.44,98.27,98.43,69557.0,88.6323,88.7676,88.6143,88.7586,69557.0
2017-12-08 10:40:00,98.43,98.44,98.29,98.35,64303.0,88.7586,88.7676,88.6323,88.6864,64303.0
2017-12-08 10:50:00,98.34,98.48,98.33,98.48,62778.0,88.6774,88.8037,88.6684,88.8037,62778.0
2017-12-08 11:00:00,98.48,98.66,98.47,98.6,49704.0,88.8037,88.966,88.7946,88.9119,49704.0
2017-12-08 11:10:00,98.6,98.65,98.54,98.64,40107.0,88.9119,88.957,88.8578,88.9479,40107.0
2017-12-08 11:20:00,98.64,98.67,98.51,98.54,43384.0,88.9479,88.975,88.8307,88.8578,43384.0
2017-12-08 11:30:00,98.55,98.65,98.52,98.64,32633.0,88.8668,88.957,88.8397,88.9479,32633.0
2017-12-08 11:40:00,98.64,98.71,98.63,98.7,34120.0,88.9479,89.0111,88.9389,89.002,34120.0
2017-12-08 11:50:00,98.71,98.72,98.57,98.57,40497.0,89.0111,89.0201,88.8848,88.8848,40497.0
2017-12-08 12:00:00,98.58,98.65,98.58,98.63,30119.0,88.8938,88.957,88.8938,88.9389,30119.0
2017-12-08 12:10:00,98.63,98.66,98.58,98.59,52582.0,88.9389,88.966,88.8938,88.9028,52582.0
2017-12-08 12:20:00,98.59,98.61,98.49,98.57,131951.0,88.9028,88.9209,88.8127,88.8848,131951.0
2017-12-08 12:30:00,98.56,98.57,98.46,98.54,130145.0,88.8758,88.8848,88.7856,88.8578,130145.0
2017-12-08 12:40:00,98.54,98.54,98.41,98.41,125476.0,88.8578,88.8578,88.7405,88.7405,125476.0
2017-12-08 12:50:00,98.4,98.42,98.27,98.27,88256.0,88.7315,88.7496,88.6143,88.6143,88256.0
2017-12-08 13:00:00,98.28,98.29,98.18,98.18,117132.0,88.6233,88.6323,88.5331,88.5331,117132.0
2017-12-08 13:10:00,98.19,98.28,98.13,98.28,174318.0,88.5422,88.6233,88.488,88.6233,174318.0
2017-12-08 13:20:00,98.29,98.56,98.22,98.51,83137.0,88.6323,88.8758,88.5692,88.8307,83137.0
2017-12-08 13:30:00,98.51,98.52,98.41,98.48,40215.0,88.8307,88.8397,88.7405,88.8037,40215.0
2017-12-08 13:40:00,98.48,98.5,98.4,98.42,34322.0,88.8037,88.8217,88.7315,88.7496,34322.0
2017-12-08 13:50:00,98.42,98.55,98.41,98.55,26842.0,88.7496,88.8668,88.7405,88.8668,26842.0
2017-12-08 14:00:00,98.54,98.54,98.48,98.53,27619.0,88.8578,88.8578,88.8037,88.8487,27619.0
2017-12-08 14:10:00,98.53,98.54,98.45,98.47,41826.0,88.8487,88.8578,88.7766,88.7946,41826.0
2017-12-08 14:20:00,98.47,98.48,98.34,98.37,57893.0,88.7946,88.8037,88.6774,88.7045,57893.0
2017-12-08 14:30:00,98.37,98.39,98.33,98.38,27667.0,88.7045,88.7225,88.6684,88.7135,27667.0
2017-12-08 14:40:00,98.37,98.51,98.37,98.5,52722.0,88.7045,88.8307,88.7045,88.8217,52722.0
2017-12-08 14:50:00,98.5,98.53,98.46,98.48,50289.0,88.8217,88.8487,88.7856,88.8037,50289.0
2017-12-08 15:00:00,98.49,98.62,98.47,98.59,62668.0,88.8127,88.9299,88.7946,88.9028,62668.0
2017-12-08 15:10:00,98.58,98.59,98.5,98.53,54765.0,88.8938,88.9028,88.8217,88.8487,54765.0
2017-12-08 15:20:00,98.53,98.6,98.5,98.57,52142.0,88.8487,88.9119,88.8217,88.8848,52142.0
2017-12-08 15:30:00,98.57,98.59,98.48,98.48,92413.0,88.8848,88.9028,88.8037,88.8037,92413.0
2017-12-08 15:40:00,98.49,98.51,98.45,98.46,135542.0,88.8127,88.8307,88.7766,88.7856,135542.0
2017-12-08 15:50:00,98.46,98.52,98.36,98.52,264710.0,88.7856,88.8397,88.6954,88.8397,264710.0
2017-12-11 09:30:00,98.6,98.78,98.24,98.75,103373.0,88.9119,89.0742,88.5872,89.0471,103373.0
2017-12-11 09:40:00,98.74,98.82,98.57,98.7,97223.0,89.0381,89.1102,88.8848,89.002,97223.0
2017-12-11 09:50:00,98.7,98.91,98.62,98.88,60436.0,89.002,89.1914,88.9299,89.1644,60436.0
2017-12-11 10:00:00,98.91,99.04,98.77,98.9,61247.0,89.1914,89.3086,89.0652,89.1824,61247.0
2017-12-11 10:10:00,98.9,98.9,98.72,98.72,49073.0,89.1824,89.1824,89.0201,89.0201,49073.0
2017-12-11 10:20:00,98.75,98.76,98.65,98.71,34796.0,89.0471,89.0561,88.957,89.0111,34796.0
2017-12-11 10:30:00,98.7,98.8,98.62,98.8,39407.0,89.002,89.0922,88.9299,89.0922,39407.0
2017-12-11 10:40:00,98.8,98.97,98.75,98.91,49905.0,89.0922,89.2455,89.0471,89.1914,49905.0
2017-12-11 10:50:00,98.91,98.97,98.86,98.86,52029.0,89.1914,89.2455,89.1463,89.1463,52029.0
2017-12-11 11:00:00,98.84,98.94,98.77,98.8,68313.0,89.1283,89.2185,89.0652,89.0922,68313.0
2017-12-11 11:10:00,98.8,98.84,98.76,98.83,57345.0,89.0922,89.1283,89.0561,89.1193,57345.0
2017-12-11 11:20:00,98.83,98.92,98.79,98.86,60532.0,89.1193,89.2004,89.0832,89.1463,60532.0
2017-12-11 11:30:00,98.86,98.93,98.85,98.9,40841.0,89.1463,89.2094,89.1373,89.1824,40841.0
2017-12-11 11:40:00,98.9,98.92,98.72,98.72,48483.0,89.1824,89.2004,89.0201,89.0201,48483.0
2017-12-11 11:50:00,98.74,98.83,98.74,98.76,43738.0,89.0381,89.1193,89.0381,89.0561,43738.0
2017-12-11 12:00:00,98.77,98.83,98.74,98.81,42068.0,89.0652,89.1193,89.0381,89.1012,42068.0
2017-12-11 12:10:00,98.81,98.9,98.8,98.83,42018.0,89.1012,89.1824,89.0922,89.1193,42018.0
2017-12-11 12:20:00,98.84,98.84,98.78,98.8,60625.0,89.1283,89.1283,89.0742,89.0922,60625.0
2017-12-11 12:30:00,98.8,98.88,98.78,98.87,44445.0,89.0922,89.1644,89.0742,89.1553,44445.0
2017-12-11 12:40:00,98.87,99.01,98.86,98.86,90585.0,89.1553,89.2816,89.1463,89.1463,90585.0
2017-12-11 12:50:00,98.85,98.91,98.83,98.91,46164.0,89.1373,89.1914,89.1193,89.1914,46164.0
2017-12-11 13:00:00,98.91,98.97,98.86,98.96,41467.0,89.1914,89.2455,89.1463,89.2365,41467.0
2017-12-11 13:10:00,98.95,98.96,98.9,98.96,38146.0,89.2275,89.2365,89.1824,89.2365,38146.0
2017-12-11 13:20:00,98.96,98.96,98.88,98.88,36107.0,89.2365,89.2365,89.1644,89.1644,36107.0
2017-12-11 13:30:00,98.88,99.0,98.86,98.97,36153.0,89.1644,89.2726,89.1463,89.2455,36153.0
2017-12-11 13:40:00,98.98,99.0,98.91,98.96,44426.0,89.2545,89.2726,89.1914,89.2365,44426.0
2017-12-11 13:50:00,98.95,99.01,98.91,99.0,35491.0,89.2275,89.2816,89.1914,89.2726,35491.0
2017-12-11 14:00:00,98.99,99.0,98.93,99.0,42861.0,89.2635,89.2726,89.2094,89.2726,42861.0
2017-12-11 14:10:00,98.99,99.03,98.91,98.92,51427.0,89.2635,89.2996,89.1914,89.2004,51427.0
2017-12-11 14:20:00,98.92,98.99,98.91,98.96,33349.0,89.2004,89.2635,89.1914,89.2365,33349.0
2017-12-11 14:30:00,98.97,98.97,98.85,98.85,36323.0,89.2455,89.2455,89.1373,89.1373,36323.0
2017-12-11 14:40:00,98.85,98.9,98.83,98.86,36209.0,89.1373,89.1824,89.1193,89.1463,36209.0
2017-12-11 14:50:00,98.86,98.92,98.83,98.88,52463.0,89.1463,89.2004,89.1193,89.1644,52463.0
2017-12-11 15:00:00,98.88,98.9,98.81,98.83,41046.0,89.1644,89.1824,89.1012,89.1193,41046.0
2017-12-11 15:10:00,98.83,98.91,98.82,98.84,48903.0,89.1193,89.1914,89.1102,89.1283,48903.0
2017-12-11 15:20:00,98.84,98.85,98.76,98.79,58636.0,89.1283,89.1373,89.0561,89.0832,58636.0
2017-12-11 15:30:00,98.77,98.87,98.76,98.85,102244.0,89.0652,89.1553,89.0561,89.1373,102244.0
2017-12-11 15:40:00,98.86,98.9,98.83,98.85,140404.0,89.1463,89.1824,89.1193,89.1373,140404.0
2017-12-11 15:50:00,98.85,99.0,98.83,99.0,233659.0,89.1373,89.2726,89.1193,89.2726,233659.0
2017-12-12 09:30:00,98.88,99.07,98.85,98.98,101044.0,89.1644,89.3357,89.1373,89.2545,101044.0
2017-12-12 09:40:00,99.0,99.27,98.98,99.19,125881.0,89.2726,89.516,89.2545,89.4439,125881.0
2017-12-12 09:50:00,99.19,99.5,99.18,99.46,54907.0,89.4439,89.7234,89.4349,89.6874,54907.0
2017-12-12 10:00:00,99.47,99.47,99.11,99.11,46868.0,89.6964,89.6964,89.3718,89.3718,46868.0
2017-12-12 10:10:00,99.13,99.27,99.1,99.26,45114.0,89.3898,89.516,89.3627,89.507,45114.0
2017-12-12 10:20:00,99.26,99.33,99.19,99.24,50422.0,89.507,89.5701,89.4439,89.489,50422.0
2017-12-12 10:30:00,99.23,99.24,99.14,99.23,46906.0,89.48,89.489,89.3988,89.48,46906.0
2017-12-12 10:40:00,99.24,99.25,99.02,99.16,50652.0,89.489,89.498,89.2906,89.4168,50652.0
2017-12-12 10:50:00,99.17,99.35,99.15,99.26,53938.0,89.4259,89.5882,89.4078,89.507,53938.0
2017-12-12 11:00:00,99.25,99.27,99.01,99.04,61344.0,89.498,89.516,89.2816,89.3086,61344.0
2017-12-12 11:10:00,99.03,99.24,99.03,99.17,41569.0,89.2996,89.489,89.2996,89.4259,41569.0
2017-12-12 11:20:00,99.17,99.4,99.16,99.31,71006.0,89.4259,89.6333,89.4168,89.5521,71006.0
2017-12-12 11:30:00,99.31,99.46,99.31,99.42,72437.0,89.5521,89.6874,89.5521,89.6513,72437.0
2017-12-12 11:40:00,99.43,99.52,99.43,99.46,57188.0,89.6603,89.7415,89.6603,89.6874,57188.0
2017-12-12 11:50:00,99.47,99.55,99.36,99.5,46789.0,89.6964,89.7685,89.5972,89.7234,46789.0
2017-12-12 12:00:00,99.49,99.54,99.44,99.46,57649.0,89.7144,89.7595,89.6693,89.6874,57649.0
2017-12-12 12:10:00,99.46,99.61,99.46,99.54,45774.0,89.6874,89.8226,89.6874,89.7595,45774.0
2017-12-12 12:20:00,99.54,99.64,99.37,99.42,129723.0,89.7595,89.8497,89.6062,89.6513,129723.0
2017-12-12 12:30:00,99.41,99.55,99.38,99.44,60972.0,89.6423,89.7685,89.6152,89.6693,60972.0
2017-12-12 12:40:00,99.45,99.52,99.36,99.39,70755.0,89.6783,89.7415,89.5972,89.6242,70755.0
2017-12-12 12:50:00,99.38,99.55,99.37,99.55,57313.0,89.6152,89.7685,89.6062,89.7685,57313.0
2017-12-12 13:00:00,99.54,99.57,99.46,99.49,44655.0,89.7595,89.7866,89.6874,89.7144,44655.0
2017-12-12 13:10:00,99.49,99.55,99.49,99.52,45497.0,89.7144,89.7685,89.7144,89.7415,45497.0
2017-12-12 13:20:00,99.52,99.58,99.48,99.54,43471.0,89.7415,89.7956,89.7054,89.7595,43471.0
2017-12-12 13:30:00,99.54,99.56,99.38,99.53,134529.0,89.7595,89.7775,89.6152,89.7505,134529.0
2017-12-12 13:40:00,99.54,99.56,99.45,99.45,63802.0,89.7595,89.7775,89.6783,89.6783,63802.0
2017-12-12 13:50:00,99.44,99.5,99.42,99.44,38760.0,89.6693,89.7234,89.6513,89.6693,38760.0
2017-12-12 14:00:00,99.45,99.62,99.41,99.59,43768.0,89.6783,89.8316,89.6423,89.8046,43768.0
2017-12-12 14:10:00,99.59,99.66,99.53,99.62,46792.0,89.8046,89.8677,89.7505,89.8316,46792.0
2017-12-12 14:20:00,99.62,99.63,99.53,99.55,48026.0,89.8316,89.8407,89.7505,89.7685,48026.0
2017-12-12 14:30:00,99.55,99.56,99.5,99.51,34460.0,89.7685,89.7775,89.7234,89.7325,34460.0
2017-12-12 14:40:00,99.51,99.52,99.39,99.46,44505.0,89.7325,89.7415,89.6242,89.6874,44505.0
2017-12-12 14:50:00,99.47,99.51,99.41,99.42,45738.0,89.6964,89.7325,89.6423,89.6513,45738.0
2017-12-12 15:00:00,99.42,99.44,99.33,99.36,43464.0,89.6513,89.6693,89.5701,89.5972,43464.0
2017-12-12 15:10:00,99.36,99.38,99.29,99.31,38400.0,89.5972,89.6152,89.5341,89.5521,38400.0
2017-12-12 15:20:00,99.31,99.43,99.31,99.39,63059.0,89.5521,89.6603,89.5521,89.6242,63059.0
2017-12-12 15:30:00,99.39,99.4,99.32,99.38,109685.0,89.6242,89.6333,89.5611,89.6152,109685.0
2017-12-12 15:40:00,99.38,99.47,99.32,99.42,133856.0,89.6152,89.6964,89.5611,89.6513,133856.0
2017-12-12 15:50:00,99.41,99.41,99.31,99.36,204649.0,89.6423,89.6423,89.5521,89.5972,204649.0
2017-12-13 09:30:00,99.12,99.31,98.37,98.74,161149.0,89.3808,89.5521,88.7045,89.0381,161149.0
2017-12-13 09:40:00,98.76,98.81,98.41,98.41,69029.0,89.0561,89.1012,88.7405,88.7405,69029.0
2017-12-13 09:50:00,98.4,98.72,98.38,98.54,58039.0,88.7315,89.0201,88.7135,88.8578,58039.0
2017-12-13 10:00:00,98.53,98.59,98.43,98.48,61137.0,88.8487,88.9028,88.7586,88.8037,61137.0
2017-12-13 10:10:00,98.48,98.53,98.45,98.52,63738.0,88.8037,88.8487,88.7766,88.8397,63738.0
2017-12-13 10:20:00,98.52,98.54,98.47,98.51,48904.0,88.8397,88.8578,88.7946,88.8307,48904.0
2017-12-13 10:30:00,98.52,98.6,98.52,98.56,49990.0,88.8397,88.9119,88.8397,88.8758,49990.0
2017-12-13 10:40:00,98.56,98.56,98.47,98.49,44763.0,88.8758,88.8758,88.7946,88.8127,44763.0
2017-12-13 10:50:00,98.49,98.63,98.48,98.59,44611.0,88.8127,88.9389,88.8037,88.9028,44611.0
2017-12-13 11:00:00,98.59,98.65,98.57,98.61,59753.0,88.9028,88.957,88.8848,88.9209,59753.0
2017-12-13 11:10:00,98.61,98.85,98.6,98.76,53710.0,88.9209,89.1373,88.9119,89.0561,53710.0
2017-12-13 11:20:00,98.75,98.91,98.73,98.85,40841.0,89.0471,89.1914,89.0291,89.1373,40841.0
2017-12-13 11:30:00,98.85,98.94,98.85,98.92,46097.0,89.1373,89.2185,89.1373,89.2004,46097.0
2017-12-13 11:40:00,98.92,99.1,98.89,99.1,50134.0,89.2004,89.3627,89.1734,89.3627,50134.0
2017-12-13 11:50:00,99.1,99.12,98.91,98.94,67971.0,89.3627,89.3808,89.1914,89.2185,67971.0
2017-12-13 12:00:00,98.94,98.96,98.75,98.84,49420.0,89.2185,89.2365,89.0471,89.1283,49420.0
2017-12-13 12:10:00,98.85,98.91,98.76,98.83,24877.0,89.1373,89.1914,89.0561,89.1193,24877.0
2017-12-13 12:20:00,98.84,98.88,98.77,98.81,28929.0,89.1283,89.1644,89.0652,89.1012,28929.0
2017-12-13 12:30:00,98.82,98.86,98.7,98.72,26172.0,89.1102,89.1463,89.002,89.0201,26172.0
2017-12-13 12:40:00,98.71,98.76,98.64,98.74,33831.0,89.0111,89.0561,88.9479,89.0381,33831.0
2017-12-13 12:50:00,98.74,98.75,98.67,98.69,29591.0,89.0381,89.0471,88.975,88.993,29591.0
2017-12-13 13:00:00,98.69,98.69,98.59,98.63,31724.0,88.993,88.993,88.9028,88.9389,31724.0
2017-12-13 13:10:00,98.64,98.64,98.51,98.53,28533.0,88.9479,88.9479,88.8307,88.8487,28533.0
2017-12-13 13:20:00,98.52,98.58,98.48,98.53,32113.0,88.8397,88.8938,88.8037,88.8487,32113.0
2017-12-13 13:30:00,98.53,98.54,98.34,98.39,44209.0,88.8487,88.8578,88.6774,88.7225,44209.0
2017-12-13 13:40:00,98.38,98.51,98.38,98.45,45241.0,88.7135,88.8307,88.7135,88.7766,45241.0
2017-12-13 13:50:00,98.45,98.52,98.4,98.46,31043.0,88.7766,88.8397,88.7315,88.7856,31043.0
2017-12-13 14:00:00,98.46,98.61,98.34,98.41,71789.0,88.7856,88.9209,88.6774,88.7405,71789.0
2017-12-13 14:10:00,98.4,98.4,98.18,98.3,42628.0,88.7315,88.7315,88.5331,88.6413,42628.0
2017-12-13 14:20:00,98.29,98.34,98.23,98.33,46241.0,88.6323,88.6774,88.5782,88.6684,46241.0
2017-12-13 14:30:00,98.33,98.47,98.32,98.46,47265.0,88.6684,88.7946,88.6594,88.7856,47265.0
2017-12-13 14:40:00,98.47,98.47,98.32,98.38,48916.0,88.7946,88.7946,88.6594,88.7135,48916.0
2017-12-13 14:50:00,98.38,98.42,98.34,98.34,45215.0,88.7135,88.7496,88.6774,88.6774,45215.0
2017-12-13 15:00:00,98.33,98.35,98.24,98.25,50401.0,88.6684,88.6864,88.5872,88.5963,50401.0
2017-12-13 15:10:00,98.25,98.26,98.17,98.24,56202.0,88.5963,88.6053,88.5241,88.5872,56202.0
2017-12-13 15:20:00,98.24,98.29,98.05,98.07,60817.0,88.5872,88.6323,88.4159,88.4339,60817.0
2017-12-13 15:30:00,98.07,98.18,98.07,98.09,104962.0,88.4339,88.5331,88.4339,88.452,104962.0
2017-12-13 15:40:00,98.08,98.14,97.92,97.93,141610.0,88.443,88.4971,88.2987,88.3077,141610.0
2017-12-13 15:50:00,97.93,97.93,97.76,97.8,319055.0,88.3077,88.3077,88.1544,88.1905,319055.0
2017-12-14 09:30:00,98.31,98.65,98.16,98.65,117908.0,88.6504,88.957,88.5151,88.957,117908.0
2017-12-14 09:40:00,98.62,98.63,98.14,98.14,61820.0,88.9299,88.9389,88.4971,88.4971,61820.0
2017-12-14 09:50:00,98.17,98.28,98.0,98.2,62937.0,88.5241,88.6233,88.3708,88.5512,62937.0
2017-12-14 10:00:00,98.19,98.41,98.15,98.41,55492.0,88.5422,88.7405,88.5061,88.7405,55492.0
2017-12-14 10:10:00,98.41,98.46,98.28,98.32,55672.0,88.7405,88.7856,88.6233,88.6594,55672.0
2017-12-14 10:20:00,98.33,98.4,98.21,98.22,37295.0,88.6684,88.7315,88.5602,88.5692,37295.0
2017-12-14 10:30:00,98.23,98.4,98.07,98.38,49283.0,88.5782,88.7315,88.4339,88.7135,49283.0
2017-12-14 10:40:00,98.38,98.52,98.38,98.43,60831.0,88.7135,88.8397,88.7135,88.7586,60831.0
2017-12-14 10:50:00,98.43,98.52,98.41,98.43,26125.0,88.7586,88.8397,88.7405,88.7586,26125.0
2017-12-14 11:00:00,98.43,98.46,98.17,98.17,43838.0,88.7586,88.7856,88.5241,88.5241,43838.0
2017-12-14 11:10:00,98.16,98.19,98.02,98.09,42579.0,88.5151,88.5422,88.3889,88.452,42579.0
2017-12-14 11:20:00,98.07,98.18,97.99,98.17,36567.0,88.4339,88.5331,88.3618,88.5241,36567.0
2017-12-14 11:30:00,98.16,98.17,98.07,98.12,31530.0,88.5151,88.5241,88.4339,88.479,31530.0
2017-12-14 11:40:00,98.11,98.2,98.11,98.16,23627.0,88.47,88.5512,88.47,88.5151,23627.0
2017-12-14 11:50:00,98.16,98.31,98.12,98.28,61479.0,88.5151,88.6504,88.479,88.6233,61479.0
2017-12-14 12:00:00,98.28,98.28,98.2,98.25,22489.0,88.6233,88.6233,88.5512,88.5963,22489.0
2017-12-14 12:10:00,98.24,98.24,98.14,98.18,31956.0,88.5872,88.5872,88.4971,88.5331,31956.0
2017-12-14 12:20:00,98.18,98.22,98.11,98.12,27783.0,88.5331,88.5692,88.47,88.479,27783.0
2017-12-14 12:30:00,98.1,98.11,97.94,97.98,35625.0,88.461,88.47,88.3167,88.3528,35625.0
2017-12-14 12:40:00,97.98,98.04,97.98,98.02,25182.0,88.3528,88.4069,88.3528,88.3889,25182.0
2017-12-14 12:50:00,98.01,98.06,97.95,97.98,50341.0,88.3798,88.4249,88.3257,88.3528,50341.0
2017-12-14 13:00:00,97.98,98.02,97.97,97.98,38415.0,88.3528,88.3889,88.3438,88.3528,38415.0
2017-12-14 13:10:00,97.98,97.98,97.88,97.93,39141.0,88.3528,88.3528,88.2626,88.3077,39141.0
2017-12-14 13:20:00,97.92,97.98,97.92,97.94,39681.0,88.2987,88.3528,88.2987,88.3167,39681.0
2017-12-14 13:30:00,97.93,97.93,97.82,97.86,40848.0,88.3077,88.3077,88.2085,88.2446,40848.0
2017-12-14 13:40:00,97.88,97.95,97.83,97.89,42855.0,88.2626,88.3257,88.2175,88.2716,42855.0
2017-12-14 13:50:00,97.9,97.96,97.78,97.79,51211.0,88.2806,88.3348,88.1724,88.1815,51211.0
2017-12-14 14:00:00,97.8,97.81,97.64,97.67,70134.0,88.1905,88.1995,88.0462,88.0732,70134.0
2017-12-14 14:10:00,97.67,97.7,97.65,97.68,39430.0,88.0732,88.1003,88.0552,88.0823,39430.0
2017-12-14 14:20:00,97.67,97.67,97.34,97.34,64552.0,88.0732,88.0732,87.7757,87.7757,64552.0
2017-12-14 14:30:00,97.32,97.41,97.26,97.34,110059.0,87.7576,87.8388,87.7035,87.7757,110059.0
2017-12-14 14:40:00,97.35,97.38,97.24,97.36,55894.0,87.7847,87.8117,87.6855,87.7937,55894.0
2017-12-14 14:50:00,97.36,97.49,97.31,97.44,48141.0,87.7937,87.9109,87.7486,87.8658,48141.0
2017-12-14 15:00:00,97.44,97.48,97.4,97.43,38678.0,87.8658,87.9019,87.8298,87.8568,38678.0
2017-12-14 15:10:00,97.44,97.46,97.31,97.31,78823.0,87.8658,87.8839,87.7486,87.7486,78823.0
2017-12-14 15:20:00,97.31,97.34,97.22,97.23,77560.0,87.7486,87.7757,87.6675,87.6765,77560.0
2017-12-14 15:30:00,97.23,97.42,97.23,97.39,163553.0,87.6765,87.8478,87.6765,87.8208,163553.0
2017-12-14 15:40:00,97.39,97.43,97.26,97.29,96778.0,87.8208,87.8568,87.7035,87.7306,96778.0
2017-12-14 15:50:00,97.29,97.3,97.15,97.17,261183.0,87.7306,87.7396,87.6043,87.6224,261183.0
2017-12-15 09:30:00,97.78,97.91,97.44,97.51,1549286.0,88.1724,88.2897,87.8658,87.929,1549286.0
2017-12-15 09:40:00,97.51,97.75,97.49,97.59,56091.0,87.929,88.1454,87.9109,88.0011,56091.0
2017-12-15 09:50:00,97.62,97.98,97.6,97.79,68144.0,88.0282,88.3528,88.0101,88.1815,68144.0
2017-12-15 10:00:00,97.8,97.98,97.8,97.84,35308.0,88.1905,88.3528,88.1905,88.2265,35308.0
2017-12-15 10:10:00,97.85,98.06,97.77,98.02,112655.0,88.2356,88.4249,88.1634,88.3889,112655.0
2017-12-15 10:20:00,98.02,98.1,97.92,98.04,103279.0,88.3889,88.461,88.2987,88.4069,103279.0
2017-12-15 10:30:00,98.05,98.25,98.02,98.1,70502.0,88.4159,88.5963,88.3889,88.461,70502.0
2017-12-15 10:40:00,98.12,98.25,98.09,98.11,55721.0,88.479,88.5963,88.452,88.47,55721.0
2017-12-15 10:50:00,98.1,98.14,98.04,98.09,34949.0,88.461,88.4971,88.4069,88.452,34949.0
2017-12-15 11:00:00,98.08,98.16,98.06,98.15,36924.0,88.443,88.5151,88.4249,88.5061,36924.0
2017-12-15 11:10:00,98.14,98.33,98.11,98.3,47044.0,88.4971,88.6684,88.47,88.6413,47044.0
2017-12-15 11:20:00,98.31,98.42,98.27,98.4,43885.0,88.6504,88.7496,88.6143,88.7315,43885.0
2017-12-15 11:30:00,98.4,98.52,98.37,98.45,59250.0,88.7315,88.8397,88.7045,88.7766,59250.0
2017-12-15 11:40:00,98.46,98.46,98.37,98.42,27335.0,88.7856,88.7856,88.7045,88.7496,27335.0
2017-12-15 11:50:00,98.43,98.5,98.39,98.5,36988.0,88.7586,88.8217,88.7225,88.8217,36988.0
2017-12-15 12:00:00,98.5,98.61,98.49,98.59,47894.0,88.8217,88.9209,88.8127,88.9028,47894.0
2017-12-15 12:10:00,98.59,98.6,98.54,98.57,30972.0,88.9028,88.9119,88.8578,88.8848,30972.0
2017-12-15 12:20:00,98.57,98.6,98.54,98.57,26967.0,88.8848,88.9119,88.8578,88.8848,26967.0
2017-12-15 12:30:00,98.58,98.68,98.55,98.67,46499.0,88.8938,88.984,88.8668,88.975,46499.0
2017-12-15 12:40:00,98.68,98.77,98.67,98.75,25839.0,88.984,89.0652,88.975,89.0471,25839.0
2017-12-15 12:50:00,98.75,98.78,98.67,98.7,34493.0,89.0471,89.0742,88.975,89.002,34493.0
2017-12-15 13:00:00,98.7,98.74,98.57,98.57,31020.0,89.002,89.0381,88.8848,88.8848,31020.0
2017-12-15 13:10:00,98.58,98.6,98.3,98.33,73586.0,88.8938,88.9119,88.6413,88.6684,73586.0
2017-12-15 13:20:00,98.33,98.41,98.26,98.36,48035.0,88.6684,88.7405,88.6053,88.6954,48035.0
2017-12-15 13:30:00,98.36,98.43,98.33,98.37,35996.0,88.6954,88.7586,88.6684,88.7045,35996.0
2017-12-15 13:40:00,98.38,98.54,98.38,98.54,58138.0,88.7135,88.8578,88.7135,88.8578,58138.0
2017-12-15 13:50:00,98.55,98.78,98.49,98.76,91878.0,88.8668,89.0742,88.8127,89.0561,91878.0
2017-12-15 14:00:00,98.76,98.84,98.65,98.73,85009.0,89.0561,89.1283,88.957,89.0291,85009.0
2017-12-15 14:10:00,98.74,98.76,98.67,98.7,49291.0,89.0381,89.0561,88.975,89.002,49291.0
2017-12-15 14:20:00,98.69,98.76,98.54,98.54,55446.0,88.993,89.0561,88.8578,88.8578,55446.0
2017-12-15 14:30:00,98.55,98.71,98.55,98.65,50932.0,88.8668,89.0111,88.8668,88.957,50932.0
2017-12-15 14:40:00,98.65,98.71,98.59,98.66,49647.0,88.957,89.0111,88.9028,88.966,49647.0
2017-12-15 14:50:00,98.66,98.69,98.59,98.62,48177.0,88.966,88.993,88.9028,88.9299,48177.0
2017-12-15 15:00:00,98.61,98.74,98.6,98.72,79484.0,88.9209,89.0381,88.9119,89.0201,79484.0
2017-12-15 15:10:00,98.73,98.75,98.64,98.69,134454.0,89.0291,89.0471,88.9479,88.993,134454.0
2017-12-15 15:20:00,98.68,98.68,98.53,98.53,74290.0,88.984,88.984,88.8487,88.8487,74290.0
2017-12-15 15:30:00,98.53,98.64,98.52,98.59,113466.0,88.8487,88.9479,88.8397,88.9028,113466.0
2017-12-15 15:40:00,98.59,98.66,98.46,98.48,182215.0,88.9028,88.966,88.7856,88.8037,182215.0
2017-12-15 15:50:00,98.49,98.53,98.35,98.49,551196.0,88.8127,88.8487,88.6864,88.8127,551196.0
2017-12-18 09:30:00,99.19,100.16,98.99,100.08,220435.0,89.4439,90.3186,89.2635,90.2464,220435.0
2017-12-18 09:40:00,100.07,100.47,99.61,100.25,106411.0,90.2374,90.5981,89.8226,90.3997,106411.0
2017-12-18 09:50:00,100.29,100.47,100.17,100.34,84913.0,90.4358,90.5981,90.3276,90.4809,84913.0
2017-12-18 10:00:00,100.38,100.53,100.2,100.24,67904.0,90.517,90.6522,90.3547,90.3907,67904.0
2017-12-18 10:10:00,100.22,100.29,100.04,100.23,64921.0,90.3727,90.4358,90.2104,90.3817,64921.0
2017-12-18 10:20:00,100.23,100.25,99.93,99.97,69982.0,90.3817,90.3997,90.1112,90.1473,69982.0
2017-12-18 10:30:00,99.97,100.09,99.86,100.05,72160.0,90.1473,90.2555,90.0481,90.2194,72160.0
2017-12-18 10:40:00,100.01,100.13,99.99,100.06,48986.0,90.1833,90.2915,90.1653,90.2284,48986.0
2017-12-18 10:50:00,100.06,100.06,99.94,100.03,54723.0,90.2284,90.2284,90.1202,90.2014,54723.0
2017-12-18 11:00:00,100.03,100.16,99.98,100.1,39365.0,90.2014,90.3186,90.1563,90.2645,39365.0
2017-12-18 11:10:00,100.09,100.15,100.03,100.06,43054.0,90.2555,90.3096,90.2014,90.2284,43054.0
2017-12-18 11:20:00,100.07,100.13,100.0,100.08,34869.0,90.2374,90.2915,90.1743,90.2464,34869.0
2017-12-18 11:30:00,100.07,100.17,100.05,100.12,41937.0,90.2374,90.3276,90.2194,90.2825,41937.0
2017-12-18 11:40:00,100.11,100.37,100.1,100.28,57141.0,90.2735,90.508,90.2645,90.4268,57141.0
2017-12-18 11:50:00,100.27,100.27,100.15,100.19,36126.0,90.4178,90.4178,90.3096,90.3456,36126.0
2017-12-18 12:00:00,100.18,100.2,100.07,100.15,46221.0,90.3366,90.3547,90.2374,90.3096,46221.0
2017-12-18 12:10:00,100.14,100.21,100.11,100.16,22131.0,90.3006,90.3637,90.2735,90.3186,22131.0
2017-12-18 12:20:00,100.17,100.21,100.13,100.16,24685.0,90.3276,90.3637,90.2915,90.3186,24685.0
2017-12-18 12:30:00,100.16,100.28,100.13,100.28,31042.0,90.3186,90.4268,90.2915,90.4268,31042.0
2017-12-18 12:40:00,100.29,100.3,100.21,100.22,22724.0,90.4358,90.4448,90.3637,90.3727,22724.0
2017-12-18 12:50:00,100.23,100.23,100.02,100.15,29297.0,90.3817,90.3817,90.1923,90.3096,29297.0
2017-12-18 13:00:00,100.12,100.15,100.04,100.05,54446.0,90.2825,90.3096,90.2104,90.2194,54446.0
2017-12-18 13:10:00,100.05,100.06,99.89,99.89,54213.0,90.2194,90.2284,90.0751,90.0751,54213.0
2017-12-18 13:20:00,99.89,99.94,99.81,99.88,30792.0,90.0751,90.1202,90.003,90.0661,30792.0
2017-12-18 13:30:00,99.88,99.93,99.84,99.93,35312.0,90.0661,90.1112,90.03,90.1112,35312.0
2017-12-18 13:40:00,99.93,99.94,99.78,99.8,38635.0,90.1112,90.1202,89.9759,89.994,38635.0
2017-12-18 13:50:00,99.8,99.81,99.69,99.71,53946.0,89.994,90.003,89.8948,89.9128,53946.0
2017-12-18 14:00:00,99.7,99.74,99.66,99.68,33887.0,89.9038,89.9399,89.8677,89.8857,33887.0
2017-12-18 14:10:00,99.66,99.69,99.61,99.65,36993.0,89.8677,89.8948,89.8226,89.8587,36993.0
2017-12-18 14:20:00,99.66,99.67,99.57,99.6,43734.0,89.8677,89.8767,89.7866,89.8136,43734.0
2017-12-18 14:30:00,99.61,99.76,99.58,99.71,47062.0,89.8226,89.9579,89.7956,89.9128,47062.0
2017-12-18 14:40:00,99.7,99.76,99.66,99.73,43716.0,89.9038,89.9579,89.8677,89.9308,43716.0
2017-12-18 14:50:00,99.73,99.74,99.68,99.68,37203.0,89.9308,89.9399,89.8857,89.8857,37203.0
2017-12-18 15:00:00,99.68,99.8,99.67,99.72,56125.0,89.8857,89.994,89.8767,89.9218,56125.0
2017-12-18 15:10:00,99.73,99.77,99.71,99.74,56583.0,89.9308,89.9669,89.9128,89.9399,56583.0
2017-12-18 15:20:00,99.74,99.76,99.67,99.68,64026.0,89.9399,89.9579,89.8767,89.8857,64026.0
2017-12-18 15:30:00,99.68,99.71,99.59,99.66,113213.0,89.8857,89.9128,89.8046,89.8677,113213.0
2017-12-18 15:40:00,99.67,99.76,99.64,99.69,129735.0,89.8767,89.9579,89.8497,89.8948,129735.0
2017-12-18 15:50:00,99.69,99.76,99.62,99.69,293058.0,89.8948,89.9579,89.8316,89.8948,293058.0
2017-12-19 09:30:00,100.21,100.39,99.82,99.9,144743.0,90.3637,90.526,90.012,90.0841,144743.0
2017-12-19 09:40:00,99.9,99.93,99.6,99.6,85860.0,90.0841,90.1112,89.8136,89.8136,85860.0
2017-12-19 09:50:00,99.6,99.78,99.55,99.7,67712.0,89.8136,89.9759,89.7685,89.9038,67712.0
2017-12-19 10:00:00,99.69,99.76,99.6,99.73,58858.0,89.8948,89.9579,89.8136,89.9308,58858.0
2017-12-19 10:10:00,99.74,99.87,99.65,99.67,57094.0,89.9399,90.0571,89.8587,89.8767,57094.0
2017-12-19 10:20:00,99.67,99.74,99.59,99.66,37485.0,89.8767,89.9399,89.8046,89.8677,37485.0
2017-12-19 10:30:00,99.68,99.76,99.64,99.72,41328.0,89.8857,89.9579,89.8497,89.9218,41328.0
2017-12-19 10:40:00,99.73,99.73,99.33,99.44,103983.0,89.9308,89.9308,89.5701,89.6693,103983.0
2017-12-19 10:50:00,99.44,99.53,99.4,99.48,51179.0,89.6693,89.7505,89.6333,89.7054,51179.0
2017-12-19 11:00:00,99.5,99.5,99.28,99.31,42651.0,89.7234,89.7234,89.5251,89.5521,42651.0
2017-12-19 11:10:00,99.32,99.35,99.2,99.2,40565.0,89.5611,89.5882,89.4529,89.4529,40565.0
2017-12-19 11:20:00,99.2,99.3,99.16,99.19,58334.0,89.4529,89.5431,89.4168,89.4439,58334.0
2017-12-19 11:30:00,99.2,99.32,99.19,99.31,45399.0,89.4529,89.5611,89.4439,89.5521,45399.0
2017-12-19 11:40:00,99.31,99.31,99.21,99.26,21618.0,89.5521,89.5521,89.4619,89.507,21618.0
2017-12-19 11:50:00,99.26,99.28,99.22,99.24,21486.0,89.507,89.5251,89.4709,89.489,21486.0
2017-12-19 12:00:00,99.25,99.38,99.24,99.37,46156.0,89.498,89.6152,89.489,89.6062,46156.0
2017-12-19 12:10:00,99.38,99.48,99.36,99.48,21081.0,89.6152,89.7054,89.5972,89.7054,21081.0
2017-12-19 12:20:00,99.47,99.48,99.32,99.36,26110.0,89.6964,89.7054,89.5611,89.5972,26110.0
2017-12-19 12:30:00,99.38,99.39,99.33,99.39,22508.0,89.6152,89.6242,89.5701,89.6242,22508.0
2017-12-19 12:40:00,99.39,99.4,99.24,99.3,32752.0,89.6242,89.6333,89.489,89.5431,32752.0
2017-12-19 12:50:00,99.3,99.42,99.26,99.41,22532.0,89.5431,89.6513,89.507,89.6423,22532.0
2017-12-19 13:00:00,99.41,99.68,99.41,99.62,61093.0,89.6423,89.8857,89.6423,89.8316,61093.0
2017-12-19 13:10:00,99.61,99.65,99.53,99.58,68645.0,89.8226,89.8587,89.7505,89.7956,68645.0
2017-12-19 13:20:00,99.57,99.57,99.39,99.4,25112.0,89.7866,89.7866,89.6242,89.6333,25112.0
2017-12-19 13:30:00,99.41,99.42,99.29,99.35,40199.0,89.6423,89.6513,89.5341,89.5882,40199.0
2017-12-19 13:40:00,99.35,99.38,99.3,99.37,29132.0,89.5882,89.6152,89.5431,89.6062,29132.0
2017-12-19 13:50:00,99.37,99.47,99.36,99.4,22970.0,89.6062,89.6964,89.5972,89.6333,22970.0
2017-12-19 14:00:00,99.42,99.44,99.33,99.41,27047.0,89.6513,89.6693,89.5701,89.6423,27047.0
2017-12-19 14:10:00,99.41,99.44,99.31,99.33,28183.0,89.6423,89.6693,89.5521,89.5701,28183.0
2017-12-19 14:20:00,99.33,99.52,99.33,99.45,35069.0,89.5701,89.7415,89.5701,89.6783,35069.0
2017-12-19 14:30:00,99.47,99.52,99.42,99.51,34216.0,89.6964,89.7415,89.6513,89.7325,34216.0
2017-12-19 14:40:00,99.5,99.51,99.42,99.5,39907.0,89.7234,89.7325,89.6513,89.7234,39907.0
2017-12-19 14:50:00,99.5,99.51,99.35,99.44,71236.0,89.7234,89.7325,89.5882,89.6693,71236.0
2017-12-19 15:00:00,99.44,99.47,99.25,99.26,66431.0,89.6693,89.6964,89.498,89.507,66431.0
2017-12-19 15:10:00,99.27,99.39,99.26,99.36,56653.0,89.516,89.6242,89.507,89.5972,56653.0
2017-12-19 15:20:00,99.36,99.47,99.35,99.39,89930.0,89.5972,89.6964,89.5882,89.6242,89930.0
2017-12-19 15:30:00,99.39,99.45,99.38,99.44,115909.0,89.6242,89.6783,89.6152,89.6693,115909.0
2017-12-19 15:40:00,99.44,99.49,99.33,99.36,129557.0,89.6693,89.7144,89.5701,89.5972,129557.0
2017-12-19 15:50:00,99.36,99.38,99.12,99.17,272074.0,89.5972,89.6152,89.3808,89.4259,272074.0
2017-12-20 09:30:00,99.71,99.94,99.42,99.66,184228.0,89.9128,90.1202,89.6513,89.8677,184228.0
2017-12-20 09:40:00,99.7,99.71,99.35,99.4,64249.0,89.9038,89.9128,89.5882,89.6333,64249.0
2017-12-20 09:50:00,99.43,99.49,99.25,99.45,65068.0,89.6603,89.7144,89.498,89.6783,65068.0
2017-12-20 10:00:00,99.47,99.5,99.34,99.4,43191.0,89.6964,89.7234,89.5792,89.6333,43191.0
2017-12-20 10:10:00,99.4,99.51,99.22,99.25,50647.0,89.6333,89.7325,89.4709,89.498,50647.0
2017-12-20 10:20:00,99.25,99.32,99.05,99.13,38409.0,89.498,89.5611,89.3177,89.3898,38409.0
2017-12-20 10:30:00,99.15,99.16,98.91,98.93,44108.0,89.4078,89.4168,89.1914,89.2094,44108.0
2017-12-20 10:40:00,98.91,99.07,98.81,98.91,58183.0,89.1914,89.3357,89.1012,89.1914,58183.0
2017-12-20 10:50:00,98.93,99.12,98.91,99.09,44412.0,89.2094,89.3808,89.1914,89.3537,44412.0
2017-12-20 11:00:00,99.11,99.28,99.05,99.28,69313.0,89.3718,89.5251,89.3177,89.5251,69313.0
2017-12-20 11:10:00,99.28,99.3,99.2,99.23,27352.0,89.5251,89.5431,89.4529,89.48,27352.0
2017-12-20 11:20:00,99.19,99.26,99.14,99.23,27167.0,89.4439,89.507,89.3988,89.48,27167.0
2017-12-20 11:30:00,99.22,99.26,99.15,99.15,35424.0,89.4709,89.507,89.4078,89.4078,35424.0
2017-12-20 11:40:00,99.16,99.17,99.04,99.08,40219.0,89.4168,89.4259,89.3086,89.3447,40219.0
2017-12-20 11:50:00,99.08,99.1,98.97,98.98,41810.0,89.3447,89.3627,89.2455,89.2545,41810.0
2017-12-20 12:00:00,98.98,99.13,98.96,99.11,30146.0,89.2545,89.3898,89.2365,89.3718,30146.0
2017-12-20 12:10:00,99.11,99.21,99.11,99.18,18415.0,89.3718,89.4619,89.3718,89.4349,18415.0
2017-12-20 12:20:00,99.17,99.22,99.1,99.12,25265.0,89.4259,89.4709,89.3627,89.3808,25265.0
2017-12-20 12:30:00,99.12,99.14,98.96,98.97,30242.0,89.3808,89.3988,89.2365,89.2455,30242.0
2017-12-20 12:40:00,98.98,99.07,98.95,99.07,30435.0,89.2545,89.3357,89.2275,89.3357,30435.0
2017-12-20 12:50:00,99.06,99.1,98.96,99.09,31583.0,89.3267,89.3627,89.2365,89.3537,31583.0
2017-12-20 13:00:00,99.09,99.14,99.03,99.03,25182.0,89.3537,89.3988,89.2996,89.2996,25182.0
2017-12-20 13:10:00,99.05,99.11,99.02,99.05,21426.0,89.3177,89.3718,89.2906,89.3177,21426.0
2017-12-20 13:20:00,99.04,99.07,99.0,99.02,28236.0,89.3086,89.3357,89.2726,89.2906,28236.0
2017-12-20 13:30:00,99.02,99.14,99.0,99.1,27931.0,89.2906,89.3988,89.2726,89.3627,27931.0
2017-12-20 13:40:00,99.1,99.12,98.94,98.98,51371.0,89.3627,89.3808,89.2185,89.2545,51371.0
2017-12-20 13:50:00,98.97,98.97,98.82,98.87,50326.0,89.2455,89.2455,89.1102,89.1553,50326.0
2017-12-20 14:00:00,98.87,98.91,98.83,98.87,36332.0,89.1553,89.1914,89.1193,89.1553,36332.0
2017-12-20 14:10:00,98.87,98.93,98.83,98.89,37854.0,89.1553,89.2094,89.1193,89.1734,37854.0
2017-12-20 14:20:00,98.89,98.9,98.76,98.78,41753.0,89.1734,89.1824,89.0561,89.0742,41753.0
2017-12-20 14:30:00,98.79,98.85,98.77,98.83,42408.0,89.0832,89.1373,89.0652,89.1193,42408.0
2017-12-20 14:40:00,98.82,98.82,98.56,98.58,81310.0,89.1102,89.1102,88.8758,88.8938,81310.0
2017-12-20 14:50:00,98.59,98.67,98.56,98.62,50606.0,88.9028,88.975,88.8758,88.9299,50606.0
2017-12-20 15:00:00,98.61,98.75,98.61,98.71,34648.0,88.9209,89.0471,88.9209,89.0111,34648.0
2017-12-20 15:10:00,98.71,98.77,98.68,98.76,33972.0,89.0111,89.0652,88.984,89.0561,33972.0
2017-12-20 15:20:00,98.76,98.78,98.67,98.68,52803.0,89.0561,89.0742,88.975,88.984,52803.0
2017-12-20 15:30:00,98.67,98.72,98.59,98.72,106877.0,88.975,89.0201,88.9028,89.0201,106877.0
2017-12-20 15:40:00,98.72,98.76,98.6,98.6,128042.0,89.0201,89.0561,88.9119,88.9119,128042.0
2017-12-20 15:50:00,98.59,98.61,98.46,98.52,210612.0,88.9028,88.9209,88.7856,88.8397,210612.0
2017-12-21 09:30:00,98.88,99.19,98.75,98.86,105652.0,89.1644,89.4439,89.0471,89.1463,105652.0
2017-12-21 09:40:00,98.84,98.93,98.74,98.79,51900.0,89.1283,89.2094,89.0381,89.0832,51900.0
2017-12-21 09:50:00,98.8,98.9,98.68,98.69,34410.0,89.0922,89.1824,88.984,88.993,34410.0
2017-12-21 10:00:00,98.68,98.87,98.68,98.87,71394.0,88.984,89.1553,88.984,89.1553,71394.0
2017-12-21 10:10:00,98.84,98.85,98.68,98.69,21541.0,89.1283,89.1373,88.984,88.993,21541.0
2017-12-21 10:20:00,98.72,98.89,98.71,98.88,29589.0,89.0201,89.1734,89.0111,89.1644,29589.0
2017-12-21 10:30:00,98.89,99.05,98.88,98.99,35523.0,89.1734,89.3177,89.1644,89.2635,35523.0
2017-12-21 10:40:00,99.0,99.16,98.98,98.98,35532.0,89.2726,89.4168,89.2545,89.2545,35532.0
2017-12-21 10:50:00,98.99,99.01,98.89,98.96,42943.0,89.2635,89.2816,89.1734,89.2365,42943.0
2017-12-21 11:00:00,98.95,98.96,98.83,98.87,28656.0,89.2275,89.2365,89.1193,89.1553,28656.0
2017-12-21 11:10:00,98.84,98.87,98.63,98.68,32516.0,89.1283,89.1553,88.9389,88.984,32516.0
2017-12-21 11:20:00,98.67,98.69,98.57,98.62,29959.0,88.975,88.993,88.8848,88.9299,29959.0
2017-12-21 11:30:00,98.63,98.73,98.62,98.67,24598.0,88.9389,89.0291,88.9299,88.975,24598.0
2017-12-21 11:40:00,98.65,98.72,98.59,98.7,40955.0,88.957,89.0201,88.9028,89.002,40955.0
2017-12-21 11:50:00,98.69,98.72,98.65,98.67,26876.0,88.993,89.0201,88.957,88.975,26876.0
2017-12-21 12:00:00,98.66,98.67,98.55,98.61,32056.0,88.966,88.975,88.8668,88.9209,32056.0
2017-12-21 12:10:00,98.62,98.65,98.58,98.61,19961.0,88.9299,88.957,88.8938,88.9209,19961.0
2017-12-21 12:20:00,98.6,98.66,98.59,98.62,20351.0,88.9119,88.966,88.9028,88.9299,20351.0
2017-12-21 12:30:00,98.63,98.64,98.59,98.64,19544.0,88.9389,88.9479,88.9028,88.9479,19544.0
2017-12-21 12:40:00,98.65,98.65,98.62,98.64,26132.0,88.957,88.957,88.9299,88.9479,26132.0
2017-12-21 12:50:00,98.64,98.75,98.63,98.74,21592.0,88.9479,89.0471,88.9389,89.0381,21592.0
2017-12-21 13:00:00,98.74,98.75,98.7,98.73,24398.0,89.0381,89.0471,89.002,89.0291,24398.0
2017-12-21 13:10:00,98.72,98.75,98.69,98.71,17277.0,89.0201,89.0471,88.993,89.0111,17277.0
2017-12-21 13:20:00,98.71,98.78,98.71,98.75,21545.0,89.0111,89.0742,89.0111,89.0471,21545.0
2017-12-21 13:30:00,98.77,98.79,98.71,98.76,20201.0,89.0652,89.0832,89.0111,89.0561,20201.0
2017-12-21 13:40:00,98.75,98.77,98.71,98.77,32598.0,89.0471,89.0652,89.0111,89.0652,32598.0
2017-12-21 13:50:00,98.81,98.81,98.77,98.78,21780.0,89.1012,89.1012,89.0652,89.0742,21780.0
2017-12-21 14:00:00,98.78,98.78,98.68,98.68,26596.0,89.0742,89.0742,88.984,88.984,26596.0
2017-12-21 14:10:00,98.7,98.7,98.66,98.66,27002.0,89.002,89.002,88.966,88.966,27002.0
2017-12-21 14:20:00,98.67,98.69,98.64,98.67,34066.0,88.975,88.993,88.9479,88.975,34066.0
2017-12-21 14:30:00,98.67,98.75,98.66,98.74,28001.0,88.975,89.0471,88.966,89.0381,28001.0
2017-12-21 14:40:00,98.74,98.85,98.73,98.81,35014.0,89.0381,89.1373,89.0291,89.1012,35014.0
2017-12-21 14:50:00,98.8,98.89,98.78,98.88,35207.0,89.0922,89.1734,89.0742,89.1644,35207.0
2017-12-21 15:00:00,98.87,98.87,98.76,98.76,44906.0,89.1553,89.1553,89.0561,89.0561,44906.0
2017-12-21 15:10:00,98.77,98.83,98.71,98.77,59613.0,89.0652,89.1193,89.0111,89.0652,59613.0
2017-12-21 15:20:00,98.77,98.77,98.71,98.77,31078.0,89.0652,89.0652,89.0111,89.0652,31078.0
2017-12-21 15:30:00,98.77,98.8,98.71,98.72,59024.0,89.0652,89.0922,89.0111,89.0201,59024.0
2017-12-21 15:40:00,98.72,98.75,98.65,98.66,94564.0,89.0201,89.0471,88.957,88.966,94564.0
2017-12-21 15:50:00,98.65,98.66,98.37,98.51,367649.0,88.957,88.966,88.7045,88.8307,367649.0
2017-12-22 09:30:00,98.47,99.04,98.43,98.9,76875.0,88.7946,89.3086,88.7586,89.1824,76875.0
2017-12-22 09:40:00,98.91,98.98,98.78,98.88,33148.0,89.1914,89.2545,89.0742,89.1644,33148.0
2017-12-22 09:50:00,98.89,98.98,98.81,98.94,24971.0,89.1734,89.2545,89.1012,89.2185,24971.0
2017-12-22 10:00:00,98.91,98.91,98.62,98.62,19710.0,89.1914,89.1914,88.9299,88.9299,19710.0
2017-12-22 10:10:00,98.61,98.68,98.51,98.62,32187.0,88.9209,88.984,88.8307,88.9299,32187.0
2017-12-22 10:20:00,98.62,98.68,98.54,98.54,19758.0,88.9299,88.984,88.8578,88.8578,19758.0
2017-12-22 10:30:00,98.54,98.66,98.52,98.66,24686.0,88.8578,88.966,88.8397,88.966,24686.0
2017-12-22 10:40:00,98.66,98.69,98.52,98.54,174527.0,88.966,88.993,88.8397,88.8578,174527.0
2017-12-22 10:50:00,98.55,98.6,98.37,98.45,40839.0,88.8668,88.9119,88.7045,88.7766,40839.0
2017-12-22 11:00:00,98.46,98.53,98.35,98.39,42080.0,88.7856,88.8487,88.6864,88.7225,42080.0
2017-12-22 11:10:00,98.42,98.47,98.38,98.38,19335.0,88.7496,88.7946,88.7135,88.7135,19335.0
2017-12-22 11:20:00,98.4,98.4,98.28,98.29,34525.0,88.7315,88.7315,88.6233,88.6323,34525.0
2017-12-22 11:30:00,98.28,98.32,98.21,98.27,36188.0,88.6233,88.6594,88.5602,88.6143,36188.0
2017-12-22 11:40:00,98.27,98.37,98.24,98.34,18488.0,88.6143,88.7045,88.5872,88.6774,18488.0
2017-12-22 11:50:00,98.34,98.45,98.33,98.45,26751.0,88.6774,88.7766,88.6684,88.7766,26751.0
2017-12-22 12:00:00,98.45,98.61,98.43,98.57,28691.0,88.7766,88.9209,88.7586,88.8848,28691.0
2017-12-22 12:10:00,98.59,98.66,98.58,98.64,13858.0,88.9028,88.966,88.8938,88.9479,13858.0
2017-12-22 12:20:00,98.65,98.73,98.63,98.68,22583.0,88.957,89.0291,88.9389,88.984,22583.0
2017-12-22 12:30:00,98.67,98.72,98.63,98.64,15801.0,88.975,89.0201,88.9389,88.9479,15801.0
2017-12-22 12:40:00,98.64,98.68,98.62,98.66,12371.0,88.9479,88.984,88.9299,88.966,12371.0
2017-12-22 12:50:00,98.66,98.69,98.56,98.67,24724.0,88.966,88.993,88.8758,88.975,24724.0
2017-12-22 13:00:00,98.67,98.71,98.63,98.63,16071.0,88.975,89.0111,88.9389,88.9389,16071.0
2017-12-22 13:10:00,98.64,98.68,98.61,98.68,12192.0,88.9479,88.984,88.9209,88.984,12192.0
2017-12-22 13:20:00,98.67,98.7,98.65,98.66,11602.0,88.975,89.002,88.957,88.966,11602.0
2017-12-22 13:30:00,98.66,98.7,98.63,98.66,16846.0,88.966,89.002,88.9389,88.966,16846.0
2017-12-22 13:40:00,98.65,98.72,98.64,98.67,14795.0,88.957,89.0201,88.9479,88.975,14795.0
2017-12-22 13:50:00,98.66,98.7,98.63,98.69,21367.0,88.966,89.002,88.9389,88.993,21367.0
2017-12-22 14:00:00,98.68,98.7,98.6,98.62,18455.0,88.984,89.002,88.9119,88.9299,18455.0
2017-12-22 14:10:00,98.62,98.66,98.59,98.61,20726.0,88.9299,88.966,88.9028,88.9209,20726.0
2017-12-22 14:20:00,98.6,98.68,98.56,98.67,20802.0,88.9119,88.984,88.8758,88.975,20802.0
2017-12-22 14:30:00,98.68,98.71,98.66,98.68,20421.0,88.984,89.0111,88.966,88.984,20421.0
2017-12-22 14:40:00,98.67,98.74,98.62,98.71,20210.0,88.975,89.0381,88.9299,89.0111,20210.0
2017-12-22 14:50:00,98.71,98.75,98.68,98.7,26688.0,89.0111,89.0471,88.984,89.002,26688.0
2017-12-22 15:00:00,98.71,98.83,98.7,98.82,24600.0,89.0111,89.1193,89.002,89.1102,24600.0
2017-12-22 15:10:00,98.82,98.85,98.76,98.79,35567.0,89.1102,89.1373,89.0561,89.0832,35567.0
2017-12-22 15:20:00,98.79,98.84,98.75,98.84,29891.0,89.0832,89.1283,89.0471,89.1283,29891.0
2017-12-22 15:30:00,98.84,98.9,98.79,98.87,61881.0,89.1283,89.1824,89.0832,89.1553,61881.0
2017-12-22 15:40:00,98.87,98.88,98.73,98.74,74567.0,89.1553,89.1644,89.0291,89.0381,74567.0
2017-12-22 15:50:00,98.74,98.79,98.69,98.75,143511.0,89.0381,89.0832,88.993,89.0471,143511.0
2017-12-26 09:30:00,98.8,98.93,98.63,98.66,93916.0,89.0922,89.2094,88.9389,88.966,93916.0
2017-12-26 09:40:00,98.69,98.71,98.44,98.5,50775.0,88.993,89.0111,88.7676,88.8217,50775.0
2017-12-26 09:50:00,98.49,98.52,98.27,98.33,45490.0,88.8127,88.8397,88.6143,88.6684,45490.0
2017-12-26 10:00:00,98.3,98.38,98.27,98.34,40454.0,88.6413,88.7135,88.6143,88.6774,40454.0
2017-12-26 10:10:00,98.35,98.51,98.29,98.44,23329.0,88.6864,88.8307,88.6323,88.7676,23329.0
2017-12-26 10:20:00,98.43,98.5,98.4,98.41,20770.0,88.7586,88.8217,88.7315,88.7405,20770.0
2017-12-26 10:30:00,98.41,98.51,98.41,98.43,29510.0,88.7405,88.8307,88.7405,88.7586,29510.0
2017-12-26 10:40:00,98.43,98.44,98.31,98.31,24609.0,88.7586,88.7676,88.6504,88.6504,24609.0
2017-12-26 10:50:00,98.32,98.34,98.22,98.22,27119.0,88.6594,88.6774,88.5692,88.5692,27119.0
2017-12-26 11:00:00,98.23,98.24,98.13,98.16,24627.0,88.5782,88.5872,88.488,88.5151,24627.0
2017-12-26 11:10:00,98.16,98.28,98.16,98.27,28773.0,88.5151,88.6233,88.5151,88.6143,28773.0
2017-12-26 11:20:00,98.27,98.28,98.19,98.25,22145.0,88.6143,88.6233,88.5422,88.5963,22145.0
2017-12-26 11:30:00,98.25,98.31,98.23,98.29,12963.0,88.5963,88.6504,88.5782,88.6323,12963.0
2017-12-26 11:40:00,98.29,98.32,98.25,98.31,22471.0,88.6323,88.6594,88.5963,88.6504,22471.0
2017-12-26 11:50:00,98.29,98.33,98.28,98.31,13246.0,88.6323,88.6684,88.6233,88.6504,13246.0
2017-12-26 12:00:00,98.32,98.34,98.27,98.31,16304.0,88.6594,88.6774,88.6143,88.6504,16304.0
2017-12-26 12:10:00,98.32,98.33,98.28,98.28,14972.0,88.6594,88.6684,88.6233,88.6233,14972.0
2017-12-26 12:20:00,98.28,98.39,98.27,98.39,19877.0,88.6233,88.7225,88.6143,88.7225,19877.0
2017-12-26 12:30:00,98.39,98.42,98.36,98.38,11783.0,88.7225,88.7496,88.6954,88.7135,11783.0
2017-12-26 12:40:00,98.39,98.41,98.34,98.37,18855.0,88.7225,88.7405,88.6774,88.7045,18855.0
2017-12-26 12:50:00,98.35,98.36,98.28,98.32,14402.0,88.6864,88.6954,88.6233,88.6594,14402.0
2017-12-26 13:00:00,98.33,98.38,98.33,98.38,10259.0,88.6684,88.7135,88.6684,88.7135,10259.0
2017-12-26 13:10:00,98.37,98.42,98.36,98.39,17349.0,88.7045,88.7496,88.6954,88.7225,17349.0
2017-12-26 13:20:00,98.39,98.47,98.38,98.47,16868.0,88.7225,88.7946,88.7135,88.7946,16868.0
2017-12-26 13:30:00,98.47,98.56,98.47,98.55,39544.0,88.7946,88.8758,88.7946,88.8668,39544.0
2017-12-26 13:40:00,98.55,98.64,98.54,98.59,25254.0,88.8668,88.9479,88.8578,88.9028,25254.0
2017-12-26 13:50:00,98.6,98.64,98.54,98.55,18273.0,88.9119,88.9479,88.8578,88.8668,18273.0
2017-12-26 14:00:00,98.53,98.57,98.48,98.48,33989.0,88.8487,88.8848,88.8037,88.8037,33989.0
2017-12-26 14:10:00,98.48,98.5,98.41,98.43,61920.0,88.8037,88.8217,88.7405,88.7586,61920.0
2017-12-26 14:20:00,98.43,98.43,98.37,98.41,14177.0,88.7586,88.7586,88.7045,88.7405,14177.0
2017-12-26 14:30:00,98.4,98.47,98.4,98.46,14790.0,88.7315,88.7946,88.7315,88.7856,14790.0
2017-12-26 14:40:00,98.47,98.49,98.44,98.45,18000.0,88.7946,88.8127,88.7676,88.7766,18000.0
2017-12-26 14:50:00,98.45,98.54,98.44,98.5,16599.0,88.7766,88.8578,88.7676,88.8217,16599.0
2017-12-26 15:00:00,98.51,98.55,98.5,98.52,29626.0,88.8307,88.8668,88.8217,88.8397,29626.0
2017-12-26 15:10:00,98.52,98.53,98.44,98.44,28292.0,88.8397,88.8487,88.7676,88.7676,28292.0
2017-12-26 15:20:00,98.44,98.49,98.43,98.45,32471.0,88.7676,88.8127,88.7586,88.7766,32471.0
2017-12-26 15:30:00,98.45,98.52,98.43,98.47,57061.0,88.7766,88.8397,88.7586,88.7946,57061.0
2017-12-26 15:40:00,98.47,98.58,98.46,98.58,55510.0,88.7946,88.8938,88.7856,88.8938,55510.0
2017-12-26 15:50:00,98.58,98.61,98.52,98.57,158090.0,88.8938,88.9209,88.8397,88.8848,158090.0
2017-12-27 09:30:00,98.9,98.9,98.56,98.73,59373.0,89.1824,89.1824,88.8758,89.0291,59373.0
2017-12-27 09:40:00,98.72,98.9,98.72,98.9,31731.0,89.0201,89.1824,89.0201,89.1824,31731.0
2017-12-27 09:50:00,98.9,98.93,98.82,98.85,36957.0,89.1824,89.2094,89.1102,89.1373,36957.0
2017-12-27 10:00:00,98.85,99.03,98.85,99.02,44390.0,89.1373,89.2996,89.1373,89.2906,44390.0
2017-12-27 10:10:00,99.0,99.05,98.97,99.01,40749.0,89.2726,89.3177,89.2455,89.2816,40749.0
2017-12-27 10:20:00,99.02,99.05,99.0,99.05,45559.0,89.2906,89.3177,89.2726,89.3177,45559.0
2017-12-27 10:30:00,99.05,99.18,99.03,99.08,44311.0,89.3177,89.4349,89.2996,89.3447,44311.0
2017-12-27 10:40:00,99.09,99.16,99.09,99.13,25491.0,89.3537,89.4168,89.3537,89.3898,25491.0
2017-12-27 10:50:00,99.11,99.21,99.06,99.18,29301.0,89.3718,89.4619,89.3267,89.4349,29301.0
2017-12-27 11:00:00,99.2,99.25,99.19,99.22,25150.0,89.4529,89.498,89.4439,89.4709,25150.0
2017-12-27 11:10:00,99.24,99.25,99.09,99.09,32011.0,89.489,89.498,89.3537,89.3537,32011.0
2017-12-27 11:20:00,99.09,99.19,99.08,99.12,59242.0,89.3537,89.4439,89.3447,89.3808,59242.0
2017-12-27 11:30:00,99.12,99.17,99.11,99.16,20514.0,89.3808,89.4259,89.3718,89.4168,20514.0
2017-12-27 11:40:00,99.16,99.22,99.1,99.13,21087.0,89.4168,89.4709,89.3627,89.3898,21087.0
2017-12-27 11:50:00,99.14,99.21,99.14,99.18,19886.0,89.3988,89.4619,89.3988,89.4349,19886.0
2017-12-27 12:00:00,99.18,99.2,99.09,99.19,42931.0,89.4349,89.4529,89.3537,89.4439,42931.0
2017-12-27 12:10:00,99.17,99.19,99.1,99.12,41170.0,89.4259,89.4439,89.3627,89.3808,41170.0
2017-12-27 12:20:00,99.1,99.12,99.04,99.06,48526.0,89.3627,89.3808,89.3086,89.3267,48526.0
2017-12-27 12:30:00,99.07,99.09,99.02,99.05,21737.0,89.3357,89.3537,89.2906,89.3177,21737.0
2017-12-27 12:40:00,99.05,99.07,99.03,99.05,10204.0,89.3177,89.3357,89.2996,89.3177,10204.0
2017-12-27 12:50:00,99.07,99.14,99.06,99.08,37682.0,89.3357,89.3988,89.3267,89.3447,37682.0
2017-12-27 13:00:00,99.09,99.11,99.03,99.08,14340.0,89.3537,89.3718,89.2996,89.3447,14340.0
2017-12-27 13:10:00,99.07,99.08,98.99,99.06,59758.0,89.3357,89.3447,89.2635,89.3267,59758.0
2017-12-27 13:20:00,99.04,99.04,98.97,99.01,16093.0,89.3086,89.3086,89.2455,89.2816,16093.0
2017-12-27 13:30:00,99.02,99.09,98.98,99.09,12531.0,89.2906,89.3537,89.2545,89.3537,12531.0
2017-12-27 13:40:00,99.09,99.12,99.06,99.08,16041.0,89.3537,89.3808,89.3267,89.3447,16041.0
2017-12-27 13:50:00,99.08,99.11,99.04,99.1,31461.0,89.3447,89.3718,89.3086,89.3627,31461.0
2017-12-27 14:00:00,99.1,99.14,99.05,99.05,77039.0,89.3627,89.3988,89.3177,89.3177,77039.0
2017-12-27 14:10:00,99.06,99.1,99.01,99.1,48770.0,89.3267,89.3627,89.2816,89.3627,48770.0
2017-12-27 14:20:00,99.1,99.13,99.03,99.1,125994.0,89.3627,89.3898,89.2996,89.3627,125994.0
2017-12-27 14:30:00,99.1,99.11,99.07,99.08,95818.0,89.3627,89.3718,89.3357,89.3447,95818.0
2017-12-27 14:40:00,99.09,99.12,98.87,98.87,110028.0,89.3537,89.3808,89.1553,89.1553,110028.0
2017-12-27 14:50:00,98.87,98.91,98.8,98.9,30034.0,89.1553,89.1914,89.0922,89.1824,30034.0
2017-12-27 15:00:00,98.9,98.97,98.9,98.93,21077.0,89.1824,89.2455,89.1824,89.2094,21077.0
2017-12-27 15:10:00,98.93,99.01,98.93,99.0,22913.0,89.2094,89.2816,89.2094,89.2726,22913.0
2017-12-27 15:20:00,98.99,99.01,98.92,98.93,62663.0,89.2635,89.2816,89.2004,89.2094,62663.0
2017-12-27 15:30:00,98.92,99.03,98.92,99.03,54548.0,89.2004,89.2996,89.2004,89.2996,54548.0
2017-12-27 15:40:00,99.03,99.07,99.01,99.03,89575.0,89.2996,89.3357,89.2816,89.2996,89575.0
2017-12-27 15:50:00,99.03,99.16,99.02,99.14,175813.0,89.2996,89.4168,89.2906,89.3988,175813.0
2017-12-28 09:30:00,99.64,99.73,99.4,99.69,94829.0,89.8497,89.9308,89.6333,89.8948,94829.0
2017-12-28 09:40:00,99.66,99.81,99.63,99.67,195497.0,89.8677,90.003,89.8407,89.8767,195497.0
2017-12-28 09:50:00,99.67,99.75,99.63,99.67,46183.0,89.8767,89.9489,89.8407,89.8767,46183.0
2017-12-28 10:00:00,99.68,99.74,99.59,99.67,42867.0,89.8857,89.9399,89.8046,89.8767,42867.0
2017-12-28 10:10:00,99.66,99.68,99.56,99.63,22796.0,89.8677,89.8857,89.7775,89.8407,22796.0
2017-12-28 10:20:00,99.63,99.71,99.6,99.66,22429.0,89.8407,89.9128,89.8136,89.8677,22429.0
2017-12-28 10:30:00,99.67,99.69,99.58,99.67,19868.0,89.8767,89.8948,89.7956,89.8767,19868.0
2017-12-28 10:40:00,99.67,99.83,99.67,99.77,26328.0,89.8767,90.021,89.8767,89.9669,26328.0
2017-12-28 10:50:00,99.78,99.91,99.77,99.83,29698.0,89.9759,90.0931,89.9669,90.021,29698.0
2017-12-28 11:00:00,99.84,99.84,99.56,99.66,55024.0,90.03,90.03,89.7775,89.8677,55024.0
2017-12-28 11:10:00,99.65,99.68,99.58,99.59,12872.0,89.8587,89.8857,89.7956,89.8046,12872.0
2017-12-28 11:20:00,99.58,99.61,99.51,99.51,24245.0,89.7956,89.8226,89.7325,89.7325,24245.0
2017-12-28 11:30:00,99.51,99.57,99.48,99.52,56210.0,89.7325,89.7866,89.7054,89.7415,56210.0
2017-12-28 11:40:00,99.54,99.6,99.5,99.58,23297.0,89.7595,89.8136,89.7234,89.7956,23297.0
2017-12-28 11:50:00,99.57,99.64,99.52,99.52,25915.0,89.7866,89.8497,89.7415,89.7415,25915.0
2017-12-28 12:00:00,99.52,99.58,99.47,99.55,31170.0,89.7415,89.7956,89.6964,89.7685,31170.0
2017-12-28 12:10:00,99.56,99.6,99.46,99.46,19143.0,89.7775,89.8136,89.6874,89.6874,19143.0
2017-12-28 12:20:00,99.47,99.61,99.46,99.49,27544.0,89.6964,89.8226,89.6874,89.7144,27544.0
2017-12-28 12:30:00,99.48,99.59,99.47,99.54,36904.0,89.7054,89.8046,89.6964,89.7595,36904.0
2017-12-28 12:40:00,99.54,99.57,99.47,99.48,20974.0,89.7595,89.7866,89.6964,89.7054,20974.0
2017-12-28 12:50:00,99.48,99.6,99.36,99.6,125097.0,89.7054,89.8136,89.5972,89.8136,125097.0
2017-12-28 13:00:00,99.6,99.67,99.55,99.67,29913.0,89.8136,89.8767,89.7685,89.8767,29913.0
2017-12-28 13:10:00,99.65,99.73,99.65,99.73,24347.0,89.8587,89.9308,89.8587,89.9308,24347.0
2017-12-28 13:20:00,99.73,99.75,99.61,99.64,17686.0,89.9308,89.9489,89.8226,89.8497,17686.0
2017-12-28 13:30:00,99.62,99.65,99.61,99.64,16101.0,89.8316,89.8587,89.8226,89.8497,16101.0
2017-12-28 13:40:00,99.64,99.65,99.54,99.55,32260.0,89.8497,89.8587,89.7595,89.7685,32260.0
2017-12-28 13:50:00,99.54,99.57,99.53,99.56,12828.0,89.7595,89.7866,89.7505,89.7775,12828.0
2017-12-28 14:00:00,99.56,99.57,99.51,99.54,21647.0,89.7775,89.7866,89.7325,89.7595,21647.0
2017-12-28 14:10:00,99.54,99.6,99.54,99.59,14245.0,89.7595,89.8136,89.7595,89.8046,14245.0
2017-12-28 14:20:00,99.59,99.63,99.56,99.58,19018.0,89.8046,89.8407,89.7775,89.7956,19018.0
2017-12-28 14:30:00,99.58,99.65,99.54,99.63,22405.0,89.7956,89.8587,89.7595,89.8407,22405.0
2017-12-28 14:40:00,99.64,99.68,99.6,99.68,19395.0,89.8497,89.8857,89.8136,89.8857,19395.0
2017-12-28 14:50:00,99.68,99.69,99.6,99.63,17441.0,89.8857,89.8948,89.8136,89.8407,17441.0
2017-12-28 15:00:00,99.64,99.67,99.62,99.63,23517.0,89.8497,89.8767,89.8316,89.8407,23517.0
2017-12-28 15:10:00,99.63,99.65,99.6,99.6,27120.0,89.8407,89.8587,89.8136,89.8136,27120.0
2017-12-28 15:20:00,99.6,99.6,99.55,99.57,37042.0,89.8136,89.8136,89.7685,89.7866,37042.0
2017-12-28 15:30:00,99.57,99.59,99.54,99.59,50943.0,89.7866,89.8046,89.7595,89.8046,50943.0
2017-12-28 15:40:00,99.59,99.63,99.58,99.63,60478.0,89.8046,89.8407,89.7956,89.8407,60478.0
2017-12-28 15:50:00,99.63,99.73,99.61,99.69,151815.0,89.8407,89.9308,89.8226,89.8948,151815.0
2017-12-29 09:30:00,100.0,100.08,99.87,99.98,78662.0,90.1743,90.2464,90.0571,90.1563,78662.0
2017-12-29 09:40:00,100.01,100.25,100.01,100.11,51461.0,90.1833,90.3997,90.1833,90.2735,51461.0
2017-12-29 09:50:00,100.11,100.22,99.93,100.0,39999.0,90.2735,90.3727,90.1112,90.1743,39999.0
2017-12-29 10:00:00,99.97,100.0,99.62,99.64,43143.0,90.1473,90.1743,89.8316,89.8497,43143.0
2017-12-29 10:10:00,99.63,99.74,99.57,99.65,29052.0,89.8407,89.9399,89.7866,89.8587,29052.0
2017-12-29 10:20:00,99.65,99.74,99.61,99.72,28993.0,89.8587,89.9399,89.8226,89.9218,28993.0
2017-12-29 10:30:00,99.72,99.74,99.59,99.6,22576.0,89.9218,89.9399,89.8046,89.8136,22576.0
2017-12-29 10:40:00,99.63,99.64,99.52,99.54,24842.0,89.8407,89.8497,89.7415,89.7595,24842.0
2017-12-29 10:50:00,99.55,99.76,99.52,99.75,24302.0,89.7685,89.9579,89.7415,89.9489,24302.0
2017-12-29 11:00:00,99.76,99.76,99.64,99.71,16138.0,89.9579,89.9579,89.8497,89.9128,16138.0
2017-12-29 11:10:00,99.72,99.79,99.66,99.76,17976.0,89.9218,89.9849,89.8677,89.9579,17976.0
2017-12-29 11:20:00,99.76,99.92,99.74,99.84,35470.0,89.9579,90.1022,89.9399,90.03,35470.0
2017-12-29 11:30:00,99.86,99.9,99.8,99.82,25546.0,90.0481,90.0841,89.994,90.012,25546.0
2017-12-29 11:40:00,99.81,99.99,99.8,99.98,20920.0,90.003,90.1653,89.994,90.1563,20920.0
2017-12-29 11:50:00,99.98,100.03,99.86,99.86,41391.0,90.1563,90.2014,90.0481,90.0481,41391.0
2017-12-29 12:00:00,99.88,99.93,99.76,99.77,28901.0,90.0661,90.1112,89.9579,89.9669,28901.0
2017-12-29 12:10:00,99.78,99.82,99.76,99.82,10492.0,89.9759,90.012,89.9579,90.012,10492.0
2017-12-29 12:20:00,99.81,99.83,99.66,99.66,18550.0,90.003,90.021,89.8677,89.8677,18550.0
2017-12-29 12:30:00,99.66,99.75,99.65,99.7,16541.0,89.8677,89.9489,89.8587,89.9038,16541.0
2017-12-29 12:40:00,99.71,99.77,99.71,99.72,14723.0,89.9128,89.9669,89.9128,89.9218,14723.0
2017-12-29 12:50:00,99.7,99.73,99.65,99.65,16427.0,89.9038,89.9308,89.8587,89.8587,16427.0
2017-12-29 13:00:00,99.65,99.69,99.63,99.69,10476.0,89.8587,89.8948,89.8407,89.8948,10476.0
2017-12-29 13:10:00,99.68,99.71,99.66,99.67,7965.0,89.8857,89.9128,89.8677,89.8767,7965.0
2017-12-29 13:20:00,99.69,99.75,99.65,99.72,10975.0,89.8948,89.9489,89.8587,89.9218,10975.0
2017-12-29 13:30:00,99.72,99.74,99.66,99.67,13293.0,89.9218,89.9399,89.8677,89.8767,13293.0
2017-12-29 13:40:00,99.67,99.74,99.66,99.73,7557.0,89.8767,89.9399,89.8677,89.9308,7557.0
2017-12-29 13:50:00,99.71,99.73,99.66,99.71,10826.0,89.9128,89.9308,89.8677,89.9128,10826.0
2017-12-29 14:00:00,99.71,99.74,99.7,99.71,7867.0,89.9128,89.9399,89.9038,89.9128,7867.0
2017-12-29 14:10:00,99.71,99.74,99.69,99.72,13476.0,89.9128,89.9399,89.8948,89.9218,13476.0
2017-12-29 14:20:00,99.73,99.73,99.69,99.72,9173.0,89.9308,89.9308,89.8948,89.9218,9173.0
2017-12-29 14:30:00,99.72,99.74,99.65,99.65,23249.0,89.9218,89.9399,89.8587,89.8587,23249.0
2017-12-29 14:40:00,99.66,99.74,99.65,99.74,17282.0,89.8677,89.9399,89.8587,89.9399,17282.0
2017-12-29 14:50:00,99.75,99.76,99.7,99.75,19383.0,89.9489,89.9579,89.9038,89.9489,19383.0
2017-12-29 15:00:00,99.75,99.76,99.68,99.75,32639.0,89.9489,89.9579,89.8857,89.9489,32639.0
2017-12-29 15:10:00,99.76,99.82,99.73,99.74,34883.0,89.9579,90.012,89.9308,89.9399,34883.0
2017-12-29 15:20:00,99.75,99.75,99.68,99.7,62027.0,89.9489,89.9489,89.8857,89.9038,62027.0
2017-12-29 15:30:00,99.7,99.71,99.59,99.6,40292.0,89.9038,89.9128,89.8046,89.8136,40292.0
2017-12-29 15:40:00,99.6,99.61,99.51,99.55,116577.0,89.8136,89.8226,89.7325,89.7685,116577.0
2017-12-29 15:50:00,99.54,99.56,99.26,99.33,267322.0,89.7595,89.7775,89.507,89.5701,267322.0
2018-01-02 09:30:00,99.73,99.73,99.24,99.55,144348.0,89.9308,89.9308,89.489,89.7685,144348.0
2018-01-02 09:40:00,99.53,99.61,99.04,99.08,117125.0,89.7505,89.8226,89.3086,89.3447,117125.0
2018-01-02 09:50:00,99.11,99.17,99.0,99.14,67782.0,89.3718,89.4259,89.2726,89.3988,67782.0
2018-01-02 10:00:00,99.12,99.39,99.12,99.39,40578.0,89.3808,89.6242,89.3808,89.6242,40578.0
2018-01-02 10:10:00,99.4,99.41,99.18,99.22,38840.0,89.6333,89.6423,89.4349,89.4709,38840.0
2018-01-02 10:20:00,99.24,99.32,99.21,99.27,17363.0,89.489,89.5611,89.4619,89.516,17363.0
2018-01-02 10:30:00,99.29,99.31,98.92,99.01,35415.0,89.5341,89.5521,89.2004,89.2816,35415.0
2018-01-02 10:40:00,99.0,99.01,98.76,98.81,49651.0,89.2726,89.2816,89.0561,89.1012,49651.0
2018-01-02 10:50:00,98.81,99.0,98.77,98.86,26771.0,89.1012,89.2726,89.0652,89.1463,26771.0
2018-01-02 11:00:00,98.86,98.9,98.76,98.82,26390.0,89.1463,89.1824,89.0561,89.1102,26390.0
2018-01-02 11:10:00,98.82,98.9,98.75,98.83,26268.0,89.1102,89.1824,89.0471,89.1193,26268.0
2018-01-02 11:20:00,98.83,98.83,98.5,98.52,41524.0,89.1193,89.1193,88.8217,88.8397,41524.0
2018-01-02 11:30:00,98.53,98.56,98.45,98.48,37148.0,88.8487,88.8758,88.7766,88.8037,37148.0
2018-01-02 11:40:00,98.48,98.62,98.37,98.62,34588.0,88.8037,88.9299,88.7045,88.9299,34588.0
2018-01-02 11:50:00,98.61,98.64,98.52,98.64,29017.0,88.9209,88.9479,88.8397,88.9479,29017.0
2018-01-02 12:00:00,98.63,98.7,98.5,98.53,101365.0,88.9389,89.002,88.8217,88.8487,101365.0
2018-01-02 12:10:00,98.53,98.53,98.22,98.31,176760.0,88.8487,88.8487,88.5692,88.6504,176760.0
2018-01-02 12:20:00,98.31,98.55,98.26,98.51,105543.0,88.6504,88.8668,88.6053,88.8307,105543.0
2018-01-02 12:30:00,98.51,98.64,98.49,98.64,30758.0,88.8307,88.9479,88.8127,88.9479,30758.0
2018-01-02 12:40:00,98.66,98.69,98.6,98.66,29527.0,88.966,88.993,88.9119,88.966,29527.0
2018-01-02 12:50:00,98.66,98.74,98.64,98.73,27733.0,88.966,89.0381,88.9479,89.0291,27733.0
2018-01-02 13:00:00,98.74,98.84,98.74,98.81,26035.0,89.0381,89.1283,89.0381,89.1012,26035.0
2018-01-02 13:10:00,98.81,98.99,98.81,98.93,29396.0,89.1012,89.2635,89.1012,89.2094,29396.0
2018-01-02 13:20:00,98.94,98.98,98.9,98.96,35719.0,89.2185,89.2545,89.1824,89.2365,35719.0
2018-01-02 13:30:00,98.95,98.95,98.85,98.88,20439.0,89.2275,89.2275,89.1373,89.1644,20439.0
2018-01-02 13:40:00,98.86,98.93,98.83,98.85,21012.0,89.1463,89.2094,89.1193,89.1373,21012.0
2018-01-02 13:50:00,98.86,98.88,98.8,98.88,29928.0,89.1463,89.1644,89.0922,89.1644,29928.0
2018-01-02 14:00:00,98.89,98.89,98.76,98.77,49126.0,89.1734,89.1734,89.0561,89.0652,49126.0
2018-01-02 14:10:00,98.78,98.84,98.73,98.78,35480.0,89.0742,89.1283,89.0291,89.0742,35480.0
2018-01-02 14:20:00,98.78,98.81,98.74,98.8,22090.0,89.0742,89.1012,89.0381,89.0922,22090.0
2018-01-02 14:30:00,98.8,98.84,98.74,98.77,40774.0,89.0922,89.1283,89.0381,89.0652,40774.0
2018-01-02 14:40:00,98.77,98.82,98.71,98.71,26913.0,89.0652,89.1102,89.0111,89.0111,26913.0
2018-01-02 14:50:00,98.72,98.73,98.68,98.69,27079.0,89.0201,89.0291,88.984,88.993,27079.0
2018-01-02 15:00:00,98.69,98.77,98.66,98.77,33774.0,88.993,89.0652,88.966,89.0652,33774.0
2018-01-02 15:10:00,98.77,98.83,98.76,98.79,38304.0,89.0652,89.1193,89.0561,89.0832,38304.0
2018-01-02 15:20:00,98.79,98.88,98.77,98.87,40755.0,89.0832,89.1644,89.0652,89.1553,40755.0
2018-01-02 15:30:00,98.87,98.87,98.79,98.85,43304.0,89.1553,89.1553,89.0832,89.1373,43304.0
2018-01-02 15:40:00,98.85,98.86,98.8,98.82,109643.0,89.1373,89.1463,89.0922,89.1102,109643.0
2018-01-02 15:50:00,98.82,98.95,98.81,98.94,199243.0,89.1102,89.2275,89.1012,89.2185,199243.0
2018-01-03 09:30:00,99.24,99.76,99.04,99.64,105439.0,89.489,89.9579,89.3086,89.8497,105439.0
2018-01-03 09:40:00,99.63,99.7,99.39,99.55,47378.0,89.8407,89.9038,89.6242,89.7685,47378.0
2018-01-03 09:50:00,99.56,99.6,99.31,99.31,35006.0,89.7775,89.8136,89.5521,89.5521,35006.0
2018-01-03 10:00:00,99.3,99.47,99.3,99.43,68615.0,89.5431,89.6964,89.5431,89.6603,68615.0
2018-01-03 10:10:00,99.41,99.42,99.24,99.3,36575.0,89.6423,89.6513,89.489,89.5431,36575.0
2018-01-03 10:20:00,99.31,99.45,99.27,99.39,32644.0,89.5521,89.6783,89.516,89.6242,32644.0
2018-01-03 10:30:00,99.4,99.44,99.25,99.29,142063.0,89.6333,89.6693,89.498,89.5341,142063.0
2018-01-03 10:40:00,99.29,99.32,99.12,99.12,41092.0,89.5341,89.5611,89.3808,89.3808,41092.0
2018-01-03 10:50:00,99.11,99.16,99.05,99.13,45209.0,89.3718,89.4168,89.3177,89.3898,45209.0
2018-01-03 11:00:00,99.13,99.18,99.11,99.16,25189.0,89.3898,89.4349,89.3718,89.4168,25189.0
2018-01-03 11:10:00,99.16,99.23,99.14,99.22,64419.0,89.4168,89.48,89.3988,89.4709,64419.0
2018-01-03 11:20:00,99.21,99.27,99.16,99.2,87965.0,89.4619,89.516,89.4168,89.4529,87965.0
2018-01-03 11:30:00,99.2,99.24,99.13,99.14,65520.0,89.4529,89.489,89.3898,89.3988,65520.0
2018-01-03 11:40:00,99.14,99.17,99.02,99.13,42229.0,89.3988,89.4259,89.2906,89.3898,42229.0
2018-01-03 11:50:00,99.13,99.17,99.11,99.11,16165.0,89.3898,89.4259,89.3718,89.3718,16165.0
2018-01-03 12:00:00,99.11,99.17,99.11,99.16,41302.0,89.3718,89.4259,89.3718,89.4168,41302.0
2018-01-03 12:10:00,99.16,99.23,99.1,99.2,85764.0,89.4168,89.48,89.3627,89.4529,85764.0
2018-01-03 12:20:00,99.2,99.23,99.11,99.17,38814.0,89.4529,89.48,89.3718,89.4259,38814.0
2018-01-03 12:30:00,99.18,99.2,99.13,99.19,37709.0,89.4349,89.4529,89.3898,89.4439,37709.0
2018-01-03 12:40:00,99.18,99.22,99.15,99.2,32582.0,89.4349,89.4709,89.4078,89.4529,32582.0
2018-01-03 12:50:00,99.2,99.21,99.14,99.16,30810.0,89.4529,89.4619,89.3988,89.4168,30810.0
2018-01-03 13:00:00,99.17,99.25,99.15,99.23,26940.0,89.4259,89.498,89.4078,89.48,26940.0
2018-01-03 13:10:00,99.25,99.3,99.24,99.26,27337.0,89.498,89.5431,89.489,89.507,27337.0
2018-01-03 13:20:00,99.27,99.31,99.21,99.25,30919.0,89.516,89.5521,89.4619,89.498,30919.0
2018-01-03 13:30:00,99.25,99.28,99.22,99.27,24597.0,89.498,89.5251,89.4709,89.516,24597.0
2018-01-03 13:40:00,99.25,99.28,99.21,99.27,20965.0,89.498,89.5251,89.4619,89.516,20965.0
2018-01-03 13:50:00,99.27,99.27,99.21,99.24,51696.0,89.516,89.516,89.4619,89.489,51696.0
2018-01-03 14:00:00,99.23,99.31,99.17,99.31,99263.0,89.48,89.5521,89.4259,89.5521,99263.0
2018-01-03 14:10:00,99.32,99.36,99.28,99.35,28051.0,89.5611,89.5972,89.5251,89.5882,28051.0
2018-01-03 14:20:00,99.36,99.42,99.36,99.41,19380.0,89.5972,89.6513,89.5972,89.6423,19380.0
2018-01-03 14:30:00,99.4,99.43,99.35,99.41,19992.0,89.6333,89.6603,89.5882,89.6423,19992.0
2018-01-03 14:40:00,99.41,99.57,99.39,99.5,51150.0,89.6423,89.7866,89.6242,89.7234,51150.0
2018-01-03 14:50:00,99.49,99.49,99.41,99.42,19208.0,89.7144,89.7144,89.6423,89.6513,19208.0
2018-01-03 15:00:00,99.42,99.44,99.27,99.34,187832.0,89.6513,89.6693,89.516,89.5792,187832.0
2018-01-03 15:10:00,99.34,99.49,99.32,99.4,99189.0,89.5792,89.7144,89.5611,89.6333,99189.0
2018-01-03 15:20:00,99.4,99.41,99.34,99.37,52408.0,89.6333,89.6423,89.5792,89.6062,52408.0
2018-01-03 15:30:00,99.37,99.51,99.32,99.51,97326.0,89.6062,89.7325,89.5611,89.7325,97326.0
2018-01-03 15:40:00,99.52,99.64,99.49,99.58,95323.0,89.7415,89.8497,89.7144,89.7956,95323.0
2018-01-03 15:50:00,99.58,99.64,99.54,99.57,158985.0,89.7956,89.8497,89.7595,89.7866,158985.0
2018-01-04 09:30:00,100.03,100.54,99.91,100.5,208693.0,90.5144,90.9759,90.4058,90.9397,208693.0
2018-01-04 09:40:00,100.45,100.85,100.45,100.8,187973.0,90.8944,91.2564,90.8944,91.2112,187973.0
2018-01-04 09:50:00,100.8,101.31,100.79,101.3,148027.0,91.2112,91.6726,91.2021,91.6636,148027.0
2018-01-04 10:00:00,101.29,101.3,101.12,101.14,102155.0,91.6545,91.6636,91.5007,91.5188,102155.0
2018-01-04 10:10:00,101.14,101.3,101.11,101.28,80881.0,91.5188,91.6636,91.4917,91.6455,80881.0
2018-01-04 10:20:00,101.28,101.4,101.26,101.3,86735.0,91.6455,91.7541,91.6274,91.6636,86735.0
2018-01-04 10:30:00,101.3,101.44,101.29,101.41,53087.0,91.6636,91.7903,91.6545,91.7631,53087.0
2018-01-04 10:40:00,101.42,101.55,101.33,101.45,72077.0,91.7722,91.8898,91.6907,91.7993,72077.0
2018-01-04 10:50:00,101.45,101.5,101.29,101.5,68376.0,91.7993,91.8446,91.6545,91.8446,68376.0
2018-01-04 11:00:00,101.51,101.64,101.5,101.61,57479.0,91.8536,91.9712,91.8446,91.9441,57479.0
2018-01-04 11:10:00,101.61,101.65,101.36,101.42,188038.0,91.9441,91.9803,91.7179,91.7722,188038.0
2018-01-04 11:20:00,101.4,101.45,101.15,101.21,129081.0,91.7541,91.7993,91.5279,91.5822,129081.0
2018-01-04 11:30:00,101.19,101.35,101.15,101.17,22341.0,91.5641,91.7088,91.5279,91.546,22341.0
2018-01-04 11:40:00,101.16,101.18,101.08,101.12,35705.0,91.5369,91.555,91.4645,91.5007,35705.0
2018-01-04 11:50:00,101.12,101.16,101.08,101.14,22687.0,91.5007,91.5369,91.4645,91.5188,22687.0
2018-01-04 12:00:00,101.16,101.25,101.14,101.23,26521.0,91.5369,91.6183,91.5188,91.6002,26521.0
2018-01-04 12:10:00,101.23,101.25,101.11,101.11,20575.0,91.6002,91.6183,91.4917,91.4917,20575.0
2018-01-04 12:20:00,101.14,101.15,101.07,101.1,21595.0,91.5188,91.5279,91.4555,91.4826,21595.0
2018-01-04 12:30:00,101.08,101.1,100.96,100.97,52532.0,91.4645,91.4826,91.3559,91.365,52532.0
2018-01-04 12:40:00,100.97,101.04,100.93,100.96,79052.0,91.365,91.4283,91.3288,91.3559,79052.0
2018-01-04 12:50:00,100.98,100.98,100.9,100.95,22393.0,91.374,91.374,91.3016,91.3469,22393.0
2018-01-04 13:00:00,100.96,100.99,100.9,100.92,21797.0,91.3559,91.3831,91.3016,91.3197,21797.0
2018-01-04 13:10:00,100.9,100.96,100.84,100.94,47722.0,91.3016,91.3559,91.2473,91.3378,47722.0
2018-01-04 13:20:00,100.95,100.96,100.92,100.94,14121.0,91.3469,91.3559,91.3197,91.3378,14121.0
2018-01-04 13:30:00,100.95,100.96,100.86,100.9,82145.0,91.3469,91.3559,91.2654,91.3016,82145.0
2018-01-04 13:40:00,100.9,100.97,100.9,100.96,26659.0,91.3016,91.365,91.3016,91.3559,26659.0
2018-01-04 13:50:00,100.96,101.05,100.93,101.04,29664.0,91.3559,91.4374,91.3288,91.4283,29664.0
2018-01-04 14:00:00,101.04,101.04,100.96,101.01,27706.0,91.4283,91.4283,91.3559,91.4012,27706.0
2018-01-04 14:10:00,101.0,101.02,100.96,101.01,25056.0,91.3921,91.4102,91.3559,91.4012,25056.0
2018-01-04 14:20:00,101.01,101.05,100.95,100.95,39983.0,91.4012,91.4374,91.3469,91.3469,39983.0
2018-01-04 14:30:00,100.95,101.01,100.94,100.98,20944.0,91.3469,91.4012,91.3378,91.374,20944.0
2018-01-04 14:40:00,100.99,101.07,100.98,101.05,27200.0,91.3831,91.4555,91.374,91.4374,27200.0
2018-01-04 14:50:00,101.04,101.04,100.95,100.96,28735.0,91.4283,91.4283,91.3469,91.3559,28735.0
2018-01-04 15:00:00,100.95,100.97,100.82,100.82,54987.0,91.3469,91.365,91.2293,91.2293,54987.0
2018-01-04 15:10:00,100.83,100.89,100.71,100.86,32357.0,91.2383,91.2926,91.1297,91.2654,32357.0
2018-01-04 15:20:00,100.87,100.96,100.85,100.92,38585.0,91.2745,91.3559,91.2564,91.3197,38585.0
2018-01-04 15:30:00,100.92,100.93,100.85,100.86,49073.0,91.3197,91.3288,91.2564,91.2654,49073.0
2018-01-04 15:40:00,100.86,100.95,100.85,100.86,75313.0,91.2654,91.3469,91.2564,91.2654,75313.0
2018-01-04 15:50:00,100.86,100.88,100.8,100.83,183350.0,91.2654,91.2835,91.2112,91.2383,183350.0
2018-01-05 09:30:00,100.85,101.08,100.48,100.54,100807.0,91.2564,91.4645,90.9216,90.9759,100807.0
2018-01-05 09:40:00,100.58,100.96,100.58,100.7,47325.0,91.0121,91.3559,91.0121,91.1207,47325.0
2018-01-05 09:50:00,100.71,100.83,100.4,100.42,58539.0,91.1297,91.2383,90.8492,90.8673,58539.0
2018-01-05 10:00:00,100.45,100.6,100.35,100.37,35272.0,90.8944,91.0302,90.804,90.8221,35272.0
2018-01-05 10:10:00,100.36,100.38,100.27,100.34,33411.0,90.813,90.8311,90.7316,90.7949,33411.0
2018-01-05 10:20:00,100.34,100.46,100.31,100.43,52071.0,90.7949,90.9035,90.7678,90.8764,52071.0
2018-01-05 10:30:00,100.44,100.55,100.4,100.53,105938.0,90.8854,90.9849,90.8492,90.9668,105938.0
2018-01-05 10:40:00,100.51,100.6,100.51,100.57,21761.0,90.9487,91.0302,90.9487,91.003,21761.0
2018-01-05 10:50:00,100.57,100.7,100.54,100.68,24032.0,91.003,91.1207,90.9759,91.1026,24032.0
2018-01-05 11:00:00,100.68,100.94,100.66,100.88,49204.0,91.1026,91.3378,91.0845,91.2835,49204.0
2018-01-05 11:10:00,100.85,100.96,100.85,100.93,42752.0,91.2564,91.3559,91.2564,91.3288,42752.0
2018-01-05 11:20:00,100.96,101.04,100.93,100.96,24114.0,91.3559,91.4283,91.3288,91.3559,24114.0
2018-01-05 11:30:00,100.96,100.96,100.76,100.77,18594.0,91.3559,91.3559,91.175,91.184,18594.0
2018-01-05 11:40:00,100.78,100.81,100.65,100.65,36294.0,91.1931,91.2202,91.0754,91.0754,36294.0
2018-01-05 11:50:00,100.68,100.77,100.65,100.7,25820.0,91.1026,91.184,91.0754,91.1207,25820.0
2018-01-05 12:00:00,100.7,100.7,100.54,100.57,36826.0,91.1207,91.1207,90.9759,91.003,36826.0
2018-01-05 12:10:00,100.58,100.66,100.57,100.66,14591.0,91.0121,91.0845,91.003,91.0845,14591.0
2018-01-05 12:20:00,100.67,100.7,100.64,100.65,7858.0,91.0935,91.1207,91.0664,91.0754,7858.0
2018-01-05 12:30:00,100.64,100.68,100.49,100.51,15408.0,91.0664,91.1026,90.9306,90.9487,15408.0
2018-01-05 12:40:00,100.51,100.61,100.49,100.55,24133.0,90.9487,91.0392,90.9306,90.9849,24133.0
2018-01-05 12:50:00,100.55,100.59,100.51,100.59,8153.0,90.9849,91.0211,90.9487,91.0211,8153.0
2018-01-05 13:00:00,100.58,100.64,100.55,100.55,11497.0,91.0121,91.0664,90.9849,90.9849,11497.0
2018-01-05 13:10:00,100.56,100.64,100.56,100.63,10636.0,90.994,91.0664,90.994,91.0573,10636.0
2018-01-05 13:20:00,100.63,100.64,100.6,100.62,38525.0,91.0573,91.0664,91.0302,91.0483,38525.0
2018-01-05 13:30:00,100.62,100.63,100.57,100.57,19657.0,91.0483,91.0573,91.003,91.003,19657.0
2018-01-05 13:40:00,100.56,100.6,100.54,100.55,13440.0,90.994,91.0302,90.9759,90.9849,13440.0
2018-01-05 13:50:00,100.54,100.6,100.53,100.59,14565.0,90.9759,91.0302,90.9668,91.0211,14565.0
2018-01-05 14:00:00,100.59,100.63,100.55,100.55,21527.0,91.0211,91.0573,90.9849,90.9849,21527.0
2018-01-05 14:10:00,100.56,100.63,100.55,100.62,21850.0,90.994,91.0573,90.9849,91.0483,21850.0
2018-01-05 14:20:00,100.62,100.8,100.6,100.8,20414.0,91.0483,91.2112,91.0302,91.2112,20414.0
2018-01-05 14:30:00,100.82,100.87,100.79,100.85,20779.0,91.2293,91.2745,91.2021,91.2564,20779.0
2018-01-05 14:40:00,100.85,100.87,100.82,100.85,39394.0,91.2564,91.2745,91.2293,91.2564,39394.0
2018-01-05 14:50:00,100.86,100.9,100.83,100.84,29936.0,91.2654,91.3016,91.2383,91.2473,29936.0
2018-01-05 15:00:00,100.83,100.94,100.82,100.92,29050.0,91.2383,91.3378,91.2293,91.3197,29050.0
2018-01-05 15:10:00,100.93,100.96,100.9,100.93,40849.0,91.3288,91.3559,91.3016,91.3288,40849.0
2018-01-05 15:20:00,100.91,100.93,100.8,100.88,91113.0,91.3107,91.3288,91.2112,91.2835,91113.0
2018-01-05 15:30:00,100.87,100.97,100.85,100.88,62229.0,91.2745,91.365,91.2564,91.2835,62229.0
2018-01-05 15:40:00,100.87,101.02,100.82,100.98,134843.0,91.2745,91.4102,91.2293,91.374,134843.0
2018-01-05 15:50:00,100.98,101.08,100.96,101.05,229930.0,91.374,91.4645,91.3559,91.4374,229930.0
2018-01-08 09:30:00,101.0,101.2,100.81,100.9,101071.0,91.3921,91.5731,91.2202,91.3016,101071.0
2018-01-08 09:40:00,100.92,101.1,100.78,101.0,36219.0,91.3197,91.4826,91.1931,91.3921,36219.0
2018-01-08 09:50:00,101.04,101.1,100.83,101.0,16983.0,91.4283,91.4826,91.2383,91.3921,16983.0
2018-01-08 10:00:00,101.02,101.09,100.72,100.75,33124.0,91.4102,91.4736,91.1388,91.1659,33124.0
2018-01-08 10:10:00,100.72,100.92,100.72,100.79,26506.0,91.1388,91.3197,91.1388,91.2021,26506.0
2018-01-08 10:20:00,100.8,100.8,100.56,100.59,102644.0,91.2112,91.2112,90.994,91.0211,102644.0
2018-01-08 10:30:00,100.6,100.6,100.47,100.48,29422.0,91.0302,91.0302,90.9125,90.9216,29422.0
2018-01-08 10:40:00,100.49,100.71,100.48,100.58,32443.0,90.9306,91.1297,90.9216,91.0121,32443.0
2018-01-08 10:50:00,100.58,100.7,100.55,100.67,16091.0,91.0121,91.1207,90.9849,91.0935,16091.0
2018-01-08 11:00:00,100.66,100.66,100.57,100.58,30307.0,91.0845,91.0845,91.003,91.0121,30307.0
2018-01-08 11:10:00,100.58,100.73,100.53,100.71,32907.0,91.0121,91.1478,90.9668,91.1297,32907.0
2018-01-08 11:20:00,100.74,100.74,100.58,100.59,24131.0,91.1569,91.1569,91.0121,91.0211,24131.0
2018-01-08 11:30:00,100.59,100.72,100.58,100.65,22088.0,91.0211,91.1388,91.0121,91.0754,22088.0
2018-01-08 11:40:00,100.65,100.7,100.64,100.65,17267.0,91.0754,91.1207,91.0664,91.0754,17267.0
2018-01-08 11:50:00,100.64,100.64,100.56,100.57,19685.0,91.0664,91.0664,90.994,91.003,19685.0
2018-01-08 12:00:00,100.56,100.59,100.51,100.51,15043.0,90.994,91.0211,90.9487,90.9487,15043.0
2018-01-08 12:10:00,100.53,100.59,100.48,100.58,17687.0,90.9668,91.0211,90.9216,91.0121,17687.0
2018-01-08 12:20:00,100.57,100.58,100.52,100.53,15954.0,91.003,91.0121,90.9578,90.9668,15954.0
2018-01-08 12:30:00,100.51,100.52,100.48,100.51,10312.0,90.9487,90.9578,90.9216,90.9487,10312.0
2018-01-08 12:40:00,100.5,100.59,100.5,100.58,14003.0,90.9397,91.0211,90.9397,91.0121,14003.0
2018-01-08 12:50:00,100.58,100.64,100.56,100.57,17194.0,91.0121,91.0664,90.994,91.003,17194.0
2018-01-08 13:00:00,100.58,100.62,100.58,100.61,23052.0,91.0121,91.0483,91.0121,91.0392,23052.0
2018-01-08 13:10:00,100.61,100.63,100.58,100.61,17364.0,91.0392,91.0573,91.0121,91.0392,17364.0
2018-01-08 13:20:00,100.61,100.62,100.57,100.58,15811.0,91.0392,91.0483,91.003,91.0121,15811.0
2018-01-08 13:30:00,100.58,100.59,100.47,100.53,31660.0,91.0121,91.0211,90.9125,90.9668,31660.0
2018-01-08 13:40:00,100.55,100.59,100.53,100.55,17998.0,90.9849,91.0211,90.9668,90.9849,17998.0
2018-01-08 13:50:00,100.55,100.61,100.55,100.58,39508.0,90.9849,91.0392,90.9849,91.0121,39508.0
2018-01-08 14:00:00,100.58,100.6,100.54,100.55,17922.0,91.0121,91.0302,90.9759,90.9849,17922.0
2018-01-08 14:10:00,100.57,100.59,100.52,100.54,11863.0,91.003,91.0211,90.9578,90.9759,11863.0
2018-01-08 14:20:00,100.54,100.55,100.48,100.5,23496.0,90.9759,90.9849,90.9216,90.9397,23496.0
2018-01-08 14:30:00,100.5,100.52,100.4,100.41,33749.0,90.9397,90.9578,90.8492,90.8583,33749.0
2018-01-08 14:40:00,100.41,100.45,100.4,100.43,20483.0,90.8583,90.8944,90.8492,90.8764,20483.0
2018-01-08 14:50:00,100.43,100.51,100.41,100.41,36171.0,90.8764,90.9487,90.8583,90.8583,36171.0
2018-01-08 15:00:00,100.42,100.44,100.39,100.42,24760.0,90.8673,90.8854,90.8402,90.8673,24760.0
2018-01-08 15:10:00,100.43,100.43,100.39,100.39,36237.0,90.8764,90.8764,90.8402,90.8402,36237.0
2018-01-08 15:20:00,100.39,100.4,100.33,100.34,33746.0,90.8402,90.8492,90.7859,90.7949,33746.0
2018-01-08 15:30:00,100.34,100.36,100.2,100.21,69956.0,90.7949,90.813,90.6682,90.6773,69956.0
2018-01-08 15:40:00,100.2,100.24,100.17,100.19,79540.0,90.6682,90.7044,90.6411,90.6592,79540.0
2018-01-08 15:50:00,100.2,100.24,100.12,100.13,186878.0,90.6682,90.7044,90.5958,90.6049,186878.0
2018-01-09 09:30:00,100.36,100.5,100.27,100.4,286764.0,90.813,90.9397,90.7316,90.8492,286764.0
2018-01-09 09:40:00,100.39,100.6,100.33,100.56,66971.0,90.8402,91.0302,90.7859,90.994,66971.0
2018-01-09 09:50:00,100.56,100.68,100.42,100.56,179043.0,90.994,91.1026,90.8673,90.994,179043.0
2018-01-09 10:00:00,100.56,100.58,100.35,100.39,37910.0,90.994,91.0121,90.804,90.8402,37910.0
2018-01-09 10:10:00,100.41,100.48,100.31,100.46,50808.0,90.8583,90.9216,90.7678,90.9035,50808.0
2018-01-09 10:20:00,100.45,100.67,100.43,100.67,76122.0,90.8944,91.0935,90.8764,91.0935,76122.0
2018-01-09 10:30:00,100.67,100.7,100.52,100.52,84108.0,91.0935,91.1207,90.9578,90.9578,84108.0
2018-01-09 10:40:00,100.53,100.62,100.5,100.56,49888.0,90.9668,91.0483,90.9397,90.994,49888.0
2018-01-09 10:50:00,100.55,100.57,100.43,100.51,36009.0,90.9849,91.003,90.8764,90.9487,36009.0
2018-01-09 11:00:00,100.52,100.54,100.49,100.51,26011.0,90.9578,90.9759,90.9306,90.9487,26011.0
2018-01-09 11:10:00,100.51,100.64,100.5,100.63,25748.0,90.9487,91.0664,90.9397,91.0573,25748.0
2018-01-09 11:20:00,100.61,100.62,100.5,100.55,25512.0,91.0392,91.0483,90.9397,90.9849,25512.0
2018-01-09 11:30:00,100.53,100.62,100.51,100.58,24228.0,90.9668,91.0483,90.9487,91.0121,24228.0
2018-01-09 11:40:00,100.58,100.67,100.57,100.63,22627.0,91.0121,91.0935,91.003,91.0573,22627.0
2018-01-09 11:50:00,100.63,100.65,100.56,100.61,52036.0,91.0573,91.0754,90.994,91.0392,52036.0
2018-01-09 12:00:00,100.61,100.76,100.59,100.64,43356.0,91.0392,91.175,91.0211,91.0664,43356.0
2018-01-09 12:10:00,100.64,100.68,100.59,100.64,50377.0,91.0664,91.1026,91.0211,91.0664,50377.0
2018-01-09 12:20:00,100.64,100.67,100.58,100.62,26806.0,91.0664,91.0935,91.0121,91.0483,26806.0
2018-01-09 12:30:00,100.61,100.73,100.6,100.7,32663.0,91.0392,91.1478,91.0302,91.1207,32663.0
2018-01-09 12:40:00,100.69,100.8,100.68,100.7,70811.0,91.1116,91.2112,91.1026,91.1207,70811.0
2018-01-09 12:50:00,100.7,100.75,100.69,100.74,51026.0,91.1207,91.1659,91.1116,91.1569,51026.0
2018-01-09 13:00:00,100.73,100.75,100.65,100.69,44515.0,91.1478,91.1659,91.0754,91.1116,44515.0
2018-01-09 13:10:00,100.7,100.71,100.61,100.64,33896.0,91.1207,91.1297,91.0392,91.0664,33896.0
2018-01-09 13:20:00,100.64,100.68,100.63,100.67,28204.0,91.0664,91.1026,91.0573,91.0935,28204.0
2018-01-09 13:30:00,100.67,100.73,100.62,100.72,33813.0,91.0935,91.1478,91.0483,91.1388,33813.0
2018-01-09 13:40:00,100.7,100.73,100.64,100.66,21335.0,91.1207,91.1478,91.0664,91.0845,21335.0
2018-01-09 13:50:00,100.67,100.75,100.66,100.75,24770.0,91.0935,91.1659,91.0845,91.1659,24770.0
2018-01-09 14:00:00,100.74,100.75,100.68,100.71,35047.0,91.1569,91.1659,91.1026,91.1297,35047.0
2018-01-09 14:10:00,100.71,100.73,100.58,100.58,55418.0,91.1297,91.1478,91.0121,91.0121,55418.0
2018-01-09 14:20:00,100.59,100.67,100.53,100.67,37180.0,91.0211,91.0935,90.9668,91.0935,37180.0
2018-01-09 14:30:00,100.67,100.68,100.58,100.62,84059.0,91.0935,91.1026,91.0121,91.0483,84059.0
2018-01-09 14:40:00,100.63,100.65,100.58,100.65,42507.0,91.0573,91.0754,91.0121,91.0754,42507.0
2018-01-09 14:50:00,100.65,100.66,100.54,100.6,56224.0,91.0754,91.0845,90.9759,91.0302,56224.0
2018-01-09 15:00:00,100.59,100.63,100.57,100.6,29307.0,91.0211,91.0573,91.003,91.0302,29307.0
2018-01-09 15:10:00,100.59,100.62,100.56,100.57,43331.0,91.0211,91.0483,90.994,91.003,43331.0
2018-01-09 15:20:00,100.57,100.59,100.5,100.51,33411.0,91.003,91.0211,90.9397,90.9487,33411.0
2018-01-09 15:30:00,100.51,100.63,100.5,100.56,99567.0,90.9487,91.0573,90.9397,90.994,99567.0
2018-01-09 15:40:00,100.56,100.59,100.52,100.58,103526.0,90.994,91.0211,90.9578,91.0121,103526.0
2018-01-09 15:50:00,100.58,100.63,100.48,100.52,248644.0,91.0121,91.0573,90.9216,90.9578,248644.0
2018-01-10 09:30:00,100.39,100.97,100.33,100.88,184095.0,90.8402,91.365,90.7859,91.2835,184095.0
2018-01-10 09:40:00,100.87,101.04,100.75,100.75,107403.0,91.2745,91.4283,91.1659,91.1659,107403.0
2018-01-10 09:50:00,100.74,100.75,100.52,100.68,110633.0,91.1569,91.1659,90.9578,91.1026,110633.0
2018-01-10 10:00:00,100.7,100.74,100.57,100.57,41626.0,91.1207,91.1569,91.003,91.003,41626.0
2018-01-10 10:10:00,100.59,100.76,100.58,100.75,47506.0,91.0211,91.175,91.0121,91.1659,47506.0
2018-01-10 10:20:00,100.75,100.9,100.74,100.9,42750.0,91.1659,91.3016,91.1569,91.3016,42750.0
2018-01-10 10:30:00,100.9,101.2,100.89,101.16,53803.0,91.3016,91.5731,91.2926,91.5369,53803.0
2018-01-10 10:40:00,101.16,101.18,100.92,100.93,18366.0,91.5369,91.555,91.3197,91.3288,18366.0
2018-01-10 10:50:00,100.92,101.03,100.84,101.02,40893.0,91.3197,91.4193,91.2473,91.4102,40893.0
2018-01-10 11:00:00,101.02,101.14,101.02,101.13,25196.0,91.4102,91.5188,91.4102,91.5098,25196.0
2018-01-10 11:10:00,101.13,101.24,101.11,101.17,47607.0,91.5098,91.6093,91.4917,91.546,47607.0
2018-01-10 11:20:00,101.16,101.24,101.11,101.15,35102.0,91.5369,91.6093,91.4917,91.5279,35102.0
2018-01-10 11:30:00,101.16,101.34,101.14,101.33,56292.0,91.5369,91.6998,91.5188,91.6907,56292.0
2018-01-10 11:40:00,101.34,101.37,101.27,101.28,43396.0,91.6998,91.7269,91.6364,91.6455,43396.0
2018-01-10 11:50:00,101.29,101.37,101.21,101.26,25213.0,91.6545,91.7269,91.5822,91.6274,25213.0
2018-01-10 12:00:00,101.25,101.27,101.12,101.12,24741.0,91.6183,91.6364,91.5007,91.5007,24741.0
2018-01-10 12:10:00,101.11,101.19,101.07,101.19,33757.0,91.4917,91.5641,91.4555,91.5641,33757.0
2018-01-10 12:20:00,101.19,101.27,101.18,101.21,13974.0,91.5641,91.6364,91.555,91.5822,13974.0
2018-01-10 12:30:00,101.2,101.25,101.16,101.16,12329.0,91.5731,91.6183,91.5369,91.5369,12329.0
2018-01-10 12:40:00,101.16,101.25,101.14,101.24,10783.0,91.5369,91.6183,91.5188,91.6093,10783.0
2018-01-10 12:50:00,101.21,101.36,101.19,101.36,16834.0,91.5822,91.7179,91.5641,91.7179,16834.0
2018-01-10 13:00:00,101.38,101.43,101.35,101.4,72716.0,91.736,91.7812,91.7088,91.7541,72716.0
2018-01-10 13:10:00,101.39,101.53,101.38,101.51,43585.0,91.745,91.8717,91.736,91.8536,43585.0
2018-01-10 13:20:00,101.52,101.52,101.42,101.46,18369.0,91.8627,91.8627,91.7722,91.8084,18369.0
2018-01-10 13:30:00,101.45,101.54,101.43,101.52,37142.0,91.7993,91.8808,91.7812,91.8627,37142.0
2018-01-10 13:40:00,101.52,101.59,101.49,101.56,16131.0,91.8627,91.926,91.8355,91.8989,16131.0
2018-01-10 13:50:00,101.56,101.56,101.44,101.44,12763.0,91.8989,91.8989,91.7903,91.7903,12763.0
2018-01-10 14:00:00,101.44,101.5,101.38,101.39,26448.0,91.7903,91.8446,91.736,91.745,26448.0
2018-01-10 14:10:00,101.39,101.41,101.31,101.35,20831.0,91.745,91.7631,91.6726,91.7088,20831.0
2018-01-10 14:20:00,101.37,101.38,101.24,101.28,32896.0,91.7269,91.736,91.6093,91.6455,32896.0
2018-01-10 14:30:00,101.28,101.33,101.22,101.22,25067.0,91.6455,91.6907,91.5912,91.5912,25067.0
2018-01-10 14:40:00,101.22,101.3,101.2,101.26,25088.0,91.5912,91.6636,91.5731,91.6274,25088.0
2018-01-10 14:50:00,101.26,101.26,101.18,101.19,24771.0,91.6274,91.6274,91.555,91.5641,24771.0
2018-01-10 15:00:00,101.2,101.27,101.2,101.23,28138.0,91.5731,91.6364,91.5731,91.6002,28138.0
2018-01-10 15:10:00,101.23,101.26,101.09,101.1,29885.0,91.6002,91.6274,91.4736,91.4826,29885.0
2018-01-10 15:20:00,101.09,101.2,101.08,101.13,33005.0,91.4736,91.5731,91.4645,91.5098,33005.0
2018-01-10 15:30:00,101.11,101.25,101.1,101.22,59332.0,91.4917,91.6183,91.4826,91.5912,59332.0
2018-01-10 15:40:00,101.22,101.24,101.14,101.16,66490.0,91.5912,91.6093,91.5188,91.5369,66490.0
2018-01-10 15:50:00,101.16,101.26,101.14,101.2,157684.0,91.5369,91.6274,91.5188,91.5731,157684.0
2018-01-11 09:30:00,101.44,101.44,100.82,100.82,151011.0,91.7903,91.7903,91.2293,91.2293,151011.0
2018-01-11 09:40:00,100.85,100.86,100.67,100.81,65818.0,91.2564,91.2654,91.0935,91.2202,65818.0
2018-01-11 09:50:00,100.8,100.91,100.76,100.86,125735.0,91.2112,91.3107,91.175,91.2654,125735.0
2018-01-11 10:00:00,100.87,100.87,100.63,100.64,98388.0,91.2745,91.2745,91.0573,91.0664,98388.0
2018-01-11 10:10:00,100.64,100.67,100.56,100.62,65947.0,91.0664,91.0935,90.994,91.0483,65947.0
2018-01-11 10:20:00,100.62,100.64,100.51,100.6,73307.0,91.0483,91.0664,90.9487,91.0302,73307.0
2018-01-11 10:30:00,100.6,100.65,100.34,100.34,103189.0,91.0302,91.0754,90.7949,90.7949,103189.0
2018-01-11 10:40:00,100.35,100.55,100.23,100.53,78864.0,90.804,90.9849,90.6954,90.9668,78864.0
2018-01-11 10:50:00,100.53,100.62,100.49,100.58,42367.0,90.9668,91.0483,90.9306,91.0121,42367.0
2018-01-11 11:00:00,100.58,100.61,100.39,100.4,67118.0,91.0121,91.0392,90.8402,90.8492,67118.0
2018-01-11 11:10:00,100.4,100.46,100.31,100.36,43167.0,90.8492,90.9035,90.7678,90.813,43167.0
2018-01-11 11:20:00,100.36,100.41,100.33,100.33,30532.0,90.813,90.8583,90.7859,90.7859,30532.0
2018-01-11 11:30:00,100.34,100.35,100.25,100.27,23147.0,90.7949,90.804,90.7135,90.7316,23147.0
2018-01-11 11:40:00,100.28,100.36,100.27,100.35,28229.0,90.7406,90.813,90.7316,90.804,28229.0
2018-01-11 11:50:00,100.34,100.39,100.33,100.35,26427.0,90.7949,90.8402,90.7859,90.804,26427.0
2018-01-11 12:00:00,100.34,100.42,100.32,100.38,24305.0,90.7949,90.8673,90.7768,90.8311,24305.0
2018-01-11 12:10:00,100.38,100.41,100.35,100.39,31441.0,90.8311,90.8583,90.804,90.8402,31441.0
2018-01-11 12:20:00,100.38,100.44,100.35,100.41,71086.0,90.8311,90.8854,90.804,90.8583,71086.0
2018-01-11 12:30:00,100.41,100.45,100.37,100.41,28205.0,90.8583,90.8944,90.8221,90.8583,28205.0
2018-01-11 12:40:00,100.41,100.41,100.33,100.33,26051.0,90.8583,90.8583,90.7859,90.7859,26051.0
2018-01-11 12:50:00,100.33,100.34,100.29,100.3,24744.0,90.7859,90.7949,90.7497,90.7587,24744.0
2018-01-11 13:00:00,100.31,100.34,100.25,100.34,40165.0,90.7678,90.7949,90.7135,90.7949,40165.0
2018-01-11 13:10:00,100.34,100.4,100.25,100.28,37631.0,90.7949,90.8492,90.7135,90.7406,37631.0
2018-01-11 13:20:00,100.27,100.29,100.22,100.22,27396.0,90.7316,90.7497,90.6863,90.6863,27396.0
2018-01-11 13:30:00,100.21,100.27,100.2,100.26,32760.0,90.6773,90.7316,90.6682,90.7225,32760.0
2018-01-11 13:40:00,100.26,100.33,100.23,100.31,27395.0,90.7225,90.7859,90.6954,90.7678,27395.0
2018-01-11 13:50:00,100.31,100.32,100.25,100.27,18286.0,90.7678,90.7768,90.7135,90.7316,18286.0
2018-01-11 14:00:00,100.31,100.32,100.25,100.3,21783.0,90.7678,90.7768,90.7135,90.7587,21783.0
2018-01-11 14:10:00,100.28,100.29,100.24,100.28,16809.0,90.7406,90.7497,90.7044,90.7406,16809.0
2018-01-11 14:20:00,100.28,100.39,100.27,100.38,35837.0,90.7406,90.8402,90.7316,90.8311,35837.0
2018-01-11 14:30:00,100.38,100.44,100.37,100.39,22985.0,90.8311,90.8854,90.8221,90.8402,22985.0
2018-01-11 14:40:00,100.38,100.45,100.38,100.45,32499.0,90.8311,90.8944,90.8311,90.8944,32499.0
2018-01-11 14:50:00,100.45,100.55,100.43,100.52,19464.0,90.8944,90.9849,90.8764,90.9578,19464.0
2018-01-11 15:00:00,100.52,100.58,100.5,100.52,56411.0,90.9578,91.0121,90.9397,90.9578,56411.0
2018-01-11 15:10:00,100.51,100.6,100.49,100.57,32642.0,90.9487,91.0302,90.9306,91.003,32642.0
2018-01-11 15:20:00,100.58,100.65,100.56,100.61,44709.0,91.0121,91.0754,90.994,91.0392,44709.0
2018-01-11 15:30:00,100.61,100.61,100.51,100.51,53426.0,91.0392,91.0392,90.9487,90.9487,53426.0
2018-01-11 15:40:00,100.5,100.58,100.44,100.55,83063.0,90.9397,91.0121,90.8854,90.9849,83063.0
2018-01-11 15:50:00,100.55,100.73,100.55,100.72,286206.0,90.9849,91.1478,90.9849,91.1388,286206.0
2018-01-12 09:30:00,100.86,100.87,100.11,100.11,170541.0,91.2654,91.2745,90.5868,90.5868,170541.0
2018-01-12 09:40:00,100.11,100.18,99.93,100.06,150354.0,90.5868,90.6501,90.4239,90.5415,150354.0
2018-01-12 09:50:00,100.06,100.69,100.03,100.55,97313.0,90.5415,91.1116,90.5144,90.9849,97313.0
2018-01-12 10:00:00,100.53,100.62,100.4,100.47,67040.0,90.9668,91.0483,90.8492,90.9125,67040.0
2018-01-12 10:10:00,100.44,100.6,100.43,100.52,30739.0,90.8854,91.0302,90.8764,90.9578,30739.0
2018-01-12 10:20:00,100.52,100.63,100.51,100.63,50596.0,90.9578,91.0573,90.9487,91.0573,50596.0
2018-01-12 10:30:00,100.63,100.71,100.6,100.61,60588.0,91.0573,91.1297,91.0302,91.0392,60588.0
2018-01-12 10:40:00,100.61,100.67,100.58,100.61,50363.0,91.0392,91.0935,91.0121,91.0392,50363.0
2018-01-12 10:50:00,100.62,100.75,100.6,100.67,38900.0,91.0483,91.1659,91.0302,91.0935,38900.0
2018-01-12 11:00:00,100.68,100.68,100.6,100.64,33716.0,91.1026,91.1026,91.0302,91.0664,33716.0
2018-01-12 11:10:00,100.65,100.69,100.56,100.65,50022.0,91.0754,91.1116,90.994,91.0754,50022.0
2018-01-12 11:20:00,100.65,100.9,100.65,100.89,30142.0,91.0754,91.3016,91.0754,91.2926,30142.0
2018-01-12 11:30:00,100.9,100.92,100.81,100.84,24082.0,91.3016,91.3197,91.2202,91.2473,24082.0
2018-01-12 11:40:00,100.85,100.85,100.73,100.77,26348.0,91.2564,91.2564,91.1478,91.184,26348.0
2018-01-12 11:50:00,100.79,100.9,100.79,100.9,24761.0,91.2021,91.3016,91.2021,91.3016,24761.0
2018-01-12 12:00:00,100.91,100.99,100.89,100.96,29279.0,91.3107,91.3831,91.2926,91.3559,29279.0
2018-01-12 12:10:00,100.96,100.99,100.93,100.95,17735.0,91.3559,91.3831,91.3288,91.3469,17735.0
2018-01-12 12:20:00,100.95,100.97,100.83,100.89,31767.0,91.3469,91.365,91.2383,91.2926,31767.0
2018-01-12 12:30:00,100.89,100.92,100.87,100.89,18513.0,91.2926,91.3197,91.2745,91.2926,18513.0
2018-01-12 12:40:00,100.89,100.9,100.8,100.8,29109.0,91.2926,91.3016,91.2112,91.2112,29109.0
2018-01-12 12:50:00,100.8,100.93,100.8,100.91,20877.0,91.2112,91.3288,91.2112,91.3107,20877.0
2018-01-12 13:00:00,100.92,100.96,100.87,100.88,21734.0,91.3197,91.3559,91.2745,91.2835,21734.0
2018-01-12 13:10:00,100.88,100.88,100.79,100.87,27872.0,91.2835,91.2835,91.2021,91.2745,27872.0
2018-01-12 13:20:00,100.89,100.92,100.83,100.9,22473.0,91.2926,91.3197,91.2383,91.3016,22473.0
2018-01-12 13:30:00,100.89,100.9,100.79,100.8,34939.0,91.2926,91.3016,91.2021,91.2112,34939.0
2018-01-12 13:40:00,100.8,100.82,100.78,100.78,48879.0,91.2112,91.2293,91.1931,91.1931,48879.0
2018-01-12 13:50:00,100.78,100.81,100.71,100.73,88608.0,91.1931,91.2202,91.1297,91.1478,88608.0
2018-01-12 14:00:00,100.73,100.8,100.72,100.73,24633.0,91.1478,91.2112,91.1388,91.1478,24633.0
2018-01-12 14:10:00,100.74,100.77,100.71,100.77,24788.0,91.1569,91.184,91.1297,91.184,24788.0
2018-01-12 14:20:00,100.78,100.82,100.77,100.81,28665.0,91.1931,91.2293,91.184,91.2202,28665.0
2018-01-12 14:30:00,100.81,100.82,100.63,100.64,32976.0,91.2202,91.2293,91.0573,91.0664,32976.0
2018-01-12 14:40:00,100.64,100.69,100.58,100.67,42581.0,91.0664,91.1116,91.0121,91.0935,42581.0
2018-01-12 14:50:00,100.66,100.7,100.63,100.64,48979.0,91.0845,91.1207,91.0573,91.0664,48979.0
2018-01-12 15:00:00,100.65,100.7,100.6,100.61,53851.0,91.0754,91.1207,91.0302,91.0392,53851.0
2018-01-12 15:10:00,100.61,100.61,100.46,100.58,74574.0,91.0392,91.0392,90.9035,91.0121,74574.0
2018-01-12 15:20:00,100.58,100.59,100.49,100.57,94209.0,91.0121,91.0211,90.9306,91.003,94209.0
2018-01-12 15:30:00,100.57,100.8,100.56,100.78,139681.0,91.003,91.2112,90.994,91.1931,139681.0
2018-01-12 15:40:00,100.79,100.94,100.75,100.89,167323.0,91.2021,91.3378,91.1659,91.2926,167323.0
2018-01-12 15:50:00,100.88,101.03,100.88,100.96,375571.0,91.2835,91.4193,91.2835,91.3559,375571.0
2018-01-16 09:30:00,102.05,102.18,101.77,102.18,180105.0,92.3422,92.4599,92.0889,92.4599,180105.0
2018-01-16 09:40:00,102.16,102.39,101.95,101.95,63872.0,92.4418,92.6499,92.2518,92.2518,63872.0
2018-01-16 09:50:00,101.94,102.01,101.83,101.84,54398.0,92.2427,92.3061,92.1432,92.1522,54398.0
2018-01-16 10:00:00,101.85,101.85,101.61,101.61,110217.0,92.1613,92.1613,91.9441,91.9441,110217.0
2018-01-16 10:10:00,101.61,101.62,101.4,101.44,109357.0,91.9441,91.9532,91.7541,91.7903,109357.0
2018-01-16 10:20:00,101.44,101.68,101.29,101.63,72260.0,91.7903,92.0074,91.6545,91.9622,72260.0
2018-01-16 10:30:00,101.63,101.63,101.33,101.42,54918.0,91.9622,91.9622,91.6907,91.7722,54918.0
2018-01-16 10:40:00,101.43,101.47,101.36,101.47,35567.0,91.7812,91.8174,91.7179,91.8174,35567.0
2018-01-16 10:50:00,101.48,101.51,101.2,101.38,115132.0,91.8265,91.8536,91.5731,91.736,115132.0
2018-01-16 11:00:00,101.39,101.41,101.08,101.11,51713.0,91.745,91.7631,91.4645,91.4917,51713.0
2018-01-16 11:10:00,101.11,101.3,101.1,101.3,41357.0,91.4917,91.6636,91.4826,91.6636,41357.0
2018-01-16 11:20:00,101.29,101.6,101.28,101.52,56296.0,91.6545,91.9351,91.6455,91.8627,56296.0
2018-01-16 11:30:00,101.53,101.65,101.47,101.61,34024.0,91.8717,91.9803,91.8174,91.9441,34024.0
2018-01-16 11:40:00,101.6,101.6,101.25,101.41,32902.0,91.9351,91.9351,91.6183,91.7631,32902.0
2018-01-16 11:50:00,101.39,101.45,101.31,101.42,56176.0,91.745,91.7993,91.6726,91.7722,56176.0
2018-01-16 12:00:00,101.42,101.64,101.38,101.64,63087.0,91.7722,91.9712,91.736,91.9712,63087.0
2018-01-16 12:10:00,101.65,101.75,101.63,101.68,42328.0,91.9803,92.0708,91.9622,92.0074,42328.0
2018-01-16 12:20:00,101.67,101.69,101.54,101.63,42101.0,91.9984,92.0165,91.8808,91.9622,42101.0
2018-01-16 12:30:00,101.62,101.66,101.54,101.64,29581.0,91.9532,91.9893,91.8808,91.9712,29581.0
2018-01-16 12:40:00,101.65,101.7,101.58,101.63,49710.0,91.9803,92.0255,91.917,91.9622,49710.0
2018-01-16 12:50:00,101.62,101.62,101.48,101.51,37222.0,91.9532,91.9532,91.8265,91.8536,37222.0
2018-01-16 13:00:00,101.5,101.57,101.46,101.49,24669.0,91.8446,91.9079,91.8084,91.8355,24669.0
2018-01-16 13:10:00,101.48,101.48,101.38,101.39,48973.0,91.8265,91.8265,91.736,91.745,48973.0
2018-01-16 13:20:00,101.39,101.39,101.27,101.28,26523.0,91.745,91.745,91.6364,91.6455,26523.0
2018-01-16 13:30:00,101.27,101.3,101.21,101.27,25625.0,91.6364,91.6636,91.5822,91.6364,25625.0
2018-01-16 13:40:00,101.26,101.33,101.23,101.27,29873.0,91.6274,91.6907,91.6002,91.6364,29873.0
2018-01-16 13:50:00,101.27,101.28,101.01,101.04,48560.0,91.6364,91.6455,91.4012,91.4283,48560.0
2018-01-16 14:00:00,101.07,101.08,100.95,100.95,56560.0,91.4555,91.4645,91.3469,91.3469,56560.0
2018-01-16 14:10:00,100.94,100.94,100.63,100.68,72357.0,91.3378,91.3378,91.0573,91.1026,72357.0
2018-01-16 14:20:00,100.67,100.7,100.46,100.48,68072.0,91.0935,91.1207,90.9035,90.9216,68072.0
2018-01-16 14:30:00,100.5,100.55,100.41,100.41,78490.0,90.9397,90.9849,90.8583,90.8583,78490.0
2018-01-16 14:40:00,100.39,100.5,100.15,100.24,62903.0,90.8402,90.9397,90.623,90.7044,62903.0
2018-01-16 14:50:00,100.25,100.37,100.24,100.27,59184.0,90.7135,90.8221,90.7044,90.7316,59184.0
2018-01-16 15:00:00,100.28,100.53,100.28,100.53,86063.0,90.7406,90.9668,90.7406,90.9668,86063.0
2018-01-16 15:10:00,100.55,100.56,100.4,100.48,66401.0,90.9849,90.994,90.8492,90.9216,66401.0
2018-01-16 15:20:00,100.47,100.59,100.43,100.53,81768.0,90.9125,91.0211,90.8764,90.9668,81768.0
2018-01-16 15:30:00,100.52,100.52,100.41,100.49,98447.0,90.9578,90.9578,90.8583,90.9306,98447.0
2018-01-16 15:40:00,100.48,100.55,100.36,100.45,147694.0,90.9216,90.9849,90.813,90.8944,147694.0
2018-01-16 15:50:00,100.45,100.48,100.28,100.34,329042.0,90.8944,90.9216,90.7406,90.7949,329042.0
2018-01-17 09:30:00,100.99,101.0,100.51,100.6,195393.0,91.3831,91.3921,90.9487,91.0302,195393.0
2018-01-17 09:40:00,100.64,100.64,100.31,100.42,57612.0,91.0664,91.0664,90.7678,90.8673,57612.0
2018-01-17 09:50:00,100.42,100.42,99.92,99.93,38165.0,90.8673,90.8673,90.4149,90.4239,38165.0
2018-01-17 10:00:00,99.92,100.09,99.92,99.96,64000.0,90.4149,90.5687,90.4149,90.4511,64000.0
2018-01-17 10:10:00,99.95,99.97,99.68,99.7,68094.0,90.442,90.4601,90.1977,90.2158,68094.0
2018-01-17 10:20:00,99.71,99.78,99.6,99.66,80398.0,90.2248,90.2882,90.1253,90.1796,80398.0
2018-01-17 10:30:00,99.64,99.82,99.61,99.61,61096.0,90.1615,90.3244,90.1344,90.1344,61096.0
2018-01-17 10:40:00,99.6,99.6,99.35,99.56,69191.0,90.1253,90.1253,89.8991,90.0891,69191.0
2018-01-17 10:50:00,99.55,99.6,99.29,99.3,91473.0,90.0801,90.1253,89.8448,89.8538,91473.0
2018-01-17 11:00:00,99.31,99.41,99.24,99.38,179979.0,89.8629,89.9534,89.7996,89.9262,179979.0
2018-01-17 11:10:00,99.39,99.63,99.3,99.49,312895.0,89.9353,90.1525,89.8538,90.0258,312895.0
2018-01-17 11:20:00,99.48,99.87,99.43,99.87,113188.0,90.0167,90.3696,89.9715,90.3696,113188.0
2018-01-17 11:30:00,99.85,100.04,99.78,99.88,76775.0,90.3515,90.5235,90.2882,90.3787,76775.0
2018-01-17 11:40:00,99.87,99.95,99.82,99.88,50727.0,90.3696,90.442,90.3244,90.3787,50727.0
2018-01-17 11:50:00,99.89,99.95,99.8,99.85,48643.0,90.3877,90.442,90.3063,90.3515,48643.0
2018-01-17 12:00:00,99.87,100.11,99.83,100.07,60764.0,90.3696,90.5868,90.3334,90.5506,60764.0
2018-01-17 12:10:00,100.04,100.16,100.01,100.09,59245.0,90.5235,90.632,90.4963,90.5687,59245.0
2018-01-17 12:20:00,100.09,100.3,100.05,100.13,60370.0,90.5687,90.7587,90.5325,90.6049,60370.0
2018-01-17 12:30:00,100.13,100.29,100.12,100.28,84598.0,90.6049,90.7497,90.5958,90.7406,84598.0
2018-01-17 12:40:00,100.28,100.45,100.27,100.4,71273.0,90.7406,90.8944,90.7316,90.8492,71273.0
2018-01-17 12:50:00,100.39,100.47,100.36,100.42,45300.0,90.8402,90.9125,90.813,90.8673,45300.0
2018-01-17 13:00:00,100.41,100.43,100.28,100.28,51875.0,90.8583,90.8764,90.7406,90.7406,51875.0
2018-01-17 13:10:00,100.27,100.3,100.2,100.2,27123.0,90.7316,90.7587,90.6682,90.6682,27123.0
2018-01-17 13:20:00,100.21,100.35,100.21,100.34,25674.0,90.6773,90.804,90.6773,90.7949,25674.0
2018-01-17 13:30:00,100.33,100.46,100.33,100.45,24396.0,90.7859,90.9035,90.7859,90.8944,24396.0
2018-01-17 13:40:00,100.44,100.46,100.31,100.38,66595.0,90.8854,90.9035,90.7678,90.8311,66595.0
2018-01-17 13:50:00,100.36,100.55,100.36,100.49,32788.0,90.813,90.9849,90.813,90.9306,32788.0
2018-01-17 14:00:00,100.48,100.62,100.47,100.53,24035.0,90.9216,91.0483,90.9125,90.9668,24035.0
2018-01-17 14:10:00,100.54,100.63,100.51,100.61,36056.0,90.9759,91.0573,90.9487,91.0392,36056.0
2018-01-17 14:20:00,100.6,100.69,100.59,100.61,27136.0,91.0302,91.1116,91.0211,91.0392,27136.0
2018-01-17 14:30:00,100.62,100.67,100.58,100.59,43611.0,91.0483,91.0935,91.0121,91.0211,43611.0
2018-01-17 14:40:00,100.59,100.68,100.56,100.68,43787.0,91.0211,91.1026,90.994,91.1026,43787.0
2018-01-17 14:50:00,100.68,100.7,100.62,100.64,39492.0,91.1026,91.1207,91.0483,91.0664,39492.0
2018-01-17 15:00:00,100.64,100.85,100.64,100.82,61594.0,91.0664,91.2564,91.0664,91.2293,61594.0
2018-01-17 15:10:00,100.83,100.83,100.69,100.73,41724.0,91.2383,91.2383,91.1116,91.1478,41724.0
2018-01-17 15:20:00,100.74,100.76,100.69,100.7,46903.0,91.1569,91.175,91.1116,91.1207,46903.0
2018-01-17 15:30:00,100.7,100.71,100.64,100.69,90326.0,91.1207,91.1297,91.0664,91.1116,90326.0
2018-01-17 15:40:00,100.7,100.8,100.68,100.8,129151.0,91.1207,91.2112,91.1026,91.2112,129151.0
2018-01-17 15:50:00,100.81,100.82,100.65,100.77,241191.0,91.2202,91.2293,91.0754,91.184,241191.0
2018-01-18 09:30:00,100.84,100.84,99.63,99.94,208353.0,91.2473,91.2473,90.1525,90.433,208353.0
2018-01-18 09:40:00,99.95,100.22,99.88,99.9,129264.0,90.442,90.6863,90.3787,90.3968,129264.0
2018-01-18 09:50:00,99.89,100.11,99.89,100.03,82689.0,90.3877,90.5868,90.3877,90.5144,82689.0
2018-01-18 10:00:00,100.01,100.36,100.0,100.28,54065.0,90.4963,90.813,90.4873,90.7406,54065.0
2018-01-18 10:10:00,100.29,100.34,100.12,100.19,75241.0,90.7497,90.7949,90.5958,90.6592,75241.0
2018-01-18 10:20:00,100.2,100.25,99.94,100.01,49555.0,90.6682,90.7135,90.433,90.4963,49555.0
2018-01-18 10:30:00,100.02,100.18,99.99,100.18,43238.0,90.5054,90.6501,90.4782,90.6501,43238.0
2018-01-18 10:40:00,100.19,100.19,99.99,100.04,64623.0,90.6592,90.6592,90.4782,90.5235,64623.0
2018-01-18 10:50:00,100.03,100.19,100.0,100.15,58034.0,90.5144,90.6592,90.4873,90.623,58034.0
2018-01-18 11:00:00,100.16,100.27,100.14,100.19,86544.0,90.632,90.7316,90.6139,90.6592,86544.0
2018-01-18 11:10:00,100.19,100.4,100.13,100.4,64949.0,90.6592,90.8492,90.6049,90.8492,64949.0
2018-01-18 11:20:00,100.36,100.4,100.23,100.32,86365.0,90.813,90.8492,90.6954,90.7768,86365.0
2018-01-18 11:30:00,100.3,100.34,100.22,100.24,43165.0,90.7587,90.7949,90.6863,90.7044,43165.0
2018-01-18 11:40:00,100.22,100.28,100.06,100.16,118840.0,90.6863,90.7406,90.5415,90.632,118840.0
2018-01-18 11:50:00,100.16,100.29,100.15,100.24,49213.0,90.632,90.7497,90.623,90.7044,49213.0
2018-01-18 12:00:00,100.23,100.27,100.21,100.24,55828.0,90.6954,90.7316,90.6773,90.7044,55828.0
2018-01-18 12:10:00,100.24,100.33,100.22,100.23,91280.0,90.7044,90.7859,90.6863,90.6954,91280.0
2018-01-18 12:20:00,100.22,100.28,100.22,100.24,103291.0,90.6863,90.7406,90.6863,90.7044,103291.0
2018-01-18 12:30:00,100.25,100.27,100.16,100.23,63397.0,90.7135,90.7316,90.632,90.6954,63397.0
2018-01-18 12:40:00,100.23,100.27,100.22,100.25,35319.0,90.6954,90.7316,90.6863,90.7135,35319.0
2018-01-18 12:50:00,100.24,100.26,100.21,100.25,33707.0,90.7044,90.7225,90.6773,90.7135,33707.0
2018-01-18 13:00:00,100.26,100.33,100.2,100.27,49584.0,90.7225,90.7859,90.6682,90.7316,49584.0
2018-01-18 13:10:00,100.29,100.34,100.2,100.2,36177.0,90.7497,90.7949,90.6682,90.6682,36177.0
2018-01-18 13:20:00,100.2,100.33,100.19,100.29,43881.0,90.6682,90.7859,90.6592,90.7497,43881.0
2018-01-18 13:30:00,100.3,100.3,100.21,100.24,52726.0,90.7587,90.7587,90.6773,90.7044,52726.0
2018-01-18 13:40:00,100.24,100.26,100.16,100.2,161587.0,90.7044,90.7225,90.632,90.6682,161587.0
2018-01-18 13:50:00,100.2,100.25,100.08,100.22,39860.0,90.6682,90.7135,90.5596,90.6863,39860.0
2018-01-18 14:00:00,100.2,100.31,100.13,100.16,116596.0,90.6682,90.7678,90.6049,90.632,116596.0
2018-01-18 14:10:00,100.16,100.36,100.16,100.22,136326.0,90.632,90.813,90.632,90.6863,136326.0
2018-01-18 14:20:00,100.23,100.28,100.18,100.22,50463.0,90.6954,90.7406,90.6501,90.6863,50463.0
2018-01-18 14:30:00,100.21,100.23,100.11,100.12,70876.0,90.6773,90.6954,90.5868,90.5958,70876.0
2018-01-18 14:40:00,100.12,100.14,100.05,100.08,116889.0,90.5958,90.6139,90.5325,90.5596,116889.0
2018-01-18 14:50:00,100.07,100.15,99.98,100.01,83498.0,90.5506,90.623,90.4692,90.4963,83498.0
2018-01-18 15:00:00,99.99,100.03,99.76,99.8,135692.0,90.4782,90.5144,90.2701,90.3063,135692.0
2018-01-18 15:10:00,99.77,99.81,99.61,99.71,109297.0,90.2791,90.3153,90.1344,90.2248,109297.0
2018-01-18 15:20:00,99.7,99.76,99.67,99.72,121576.0,90.2158,90.2701,90.1886,90.2339,121576.0
2018-01-18 15:30:00,99.72,99.79,99.59,99.63,177942.0,90.2339,90.2972,90.1163,90.1525,177942.0
2018-01-18 15:40:00,99.64,99.82,99.58,99.81,260756.0,90.1615,90.3244,90.1072,90.3153,260756.0
2018-01-18 15:50:00,99.81,100.0,99.79,99.9,542409.0,90.3153,90.4873,90.2972,90.3968,542409.0
2018-01-19 09:30:00,97.01,98.0,96.99,97.41,1765755.0,87.7817,88.6775,87.7636,88.1436,1765755.0
2018-01-19 09:40:00,97.43,98.69,97.29,98.5,823438.0,88.1617,89.3019,88.0351,89.1299,823438.0
2018-01-19 09:50:00,98.43,98.5,97.71,98.24,496001.0,89.0666,89.1299,88.4151,88.8947,496001.0
2018-01-19 10:00:00,98.24,98.71,98.0,98.32,321965.0,88.8947,89.32,88.6775,88.9671,321965.0
2018-01-19 10:10:00,98.3,98.66,98.28,98.54,309441.0,88.949,89.2747,88.9309,89.1661,309441.0
2018-01-19 10:20:00,98.54,98.94,98.5,98.72,201898.0,89.1661,89.5281,89.1299,89.329,201898.0
2018-01-19 10:30:00,98.73,98.75,97.82,97.84,334244.0,89.3381,89.3562,88.5146,88.5327,334244.0
2018-01-19 10:40:00,97.86,98.04,97.38,97.42,312634.0,88.5508,88.7137,88.1165,88.1527,312634.0
2018-01-19 10:50:00,97.4,97.59,97.2,97.48,295599.0,88.1346,88.3065,87.9536,88.207,295599.0
2018-01-19 11:00:00,97.48,97.67,97.2,97.32,251370.0,88.207,88.3789,87.9536,88.0622,251370.0
2018-01-19 11:10:00,97.32,97.4,97.12,97.31,194873.0,88.0622,88.1346,87.8812,88.0531,194873.0
2018-01-19 11:20:00,97.32,97.49,97.1,97.13,200976.0,88.0622,88.216,87.8631,87.8903,200976.0
2018-01-19 11:30:00,97.16,97.26,96.94,96.98,169784.0,87.9174,88.0079,87.7183,87.7545,169784.0
2018-01-19 11:40:00,96.97,97.18,96.82,96.97,253409.0,87.7455,87.9355,87.6098,87.7455,253409.0
2018-01-19 11:50:00,96.95,97.32,96.9,97.24,212972.0,87.7274,88.0622,87.6822,87.9898,212972.0
2018-01-19 12:00:00,97.26,97.27,97.04,97.08,110587.0,88.0079,88.017,87.8088,87.845,110587.0
2018-01-19 12:10:00,97.08,97.16,96.9,96.98,221860.0,87.845,87.9174,87.6822,87.7545,221860.0
2018-01-19 12:20:00,96.99,97.09,96.63,96.73,191772.0,87.7636,87.8541,87.4378,87.5283,191772.0
2018-01-19 12:30:00,96.71,96.87,96.69,96.85,127340.0,87.5102,87.655,87.4921,87.6369,127340.0
2018-01-19 12:40:00,96.84,96.93,96.79,96.84,123256.0,87.6279,87.7093,87.5826,87.6279,123256.0
2018-01-19 12:50:00,96.84,96.89,96.79,96.84,129775.0,87.6279,87.6731,87.5826,87.6279,129775.0
2018-01-19 13:00:00,96.84,97.04,96.74,96.79,145419.0,87.6279,87.8088,87.5374,87.5826,145419.0
2018-01-19 13:10:00,96.77,96.9,96.71,96.86,78460.0,87.5645,87.6822,87.5102,87.646,78460.0
2018-01-19 13:20:00,96.83,96.97,96.83,96.87,103522.0,87.6188,87.7455,87.6188,87.655,103522.0
2018-01-19 13:30:00,96.87,96.98,96.85,96.91,103903.0,87.655,87.7545,87.6369,87.6912,103903.0
2018-01-19 13:40:00,96.89,96.89,96.5,96.53,164705.0,87.6731,87.6731,87.3202,87.3473,164705.0
2018-01-19 13:50:00,96.51,96.67,96.34,96.63,204373.0,87.3293,87.474,87.1754,87.4378,204373.0
2018-01-19 14:00:00,96.65,96.77,96.6,96.7,154401.0,87.4559,87.5645,87.4107,87.5012,154401.0
2018-01-19 14:10:00,96.71,97.26,96.69,97.22,201486.0,87.5102,88.0079,87.4921,87.9717,201486.0
2018-01-19 14:20:00,97.25,97.49,97.17,97.34,150454.0,87.9989,88.216,87.9265,88.0803,150454.0
2018-01-19 14:30:00,97.35,97.5,97.35,97.42,113132.0,88.0893,88.2251,88.0893,88.1527,113132.0
2018-01-19 14:40:00,97.42,97.75,97.42,97.74,181688.0,88.1527,88.4513,88.1527,88.4422,181688.0
2018-01-19 14:50:00,97.75,97.75,97.35,97.52,155329.0,88.4513,88.4513,88.0893,88.2432,155329.0
2018-01-19 15:00:00,97.55,97.7,97.52,97.7,116886.0,88.2703,88.406,88.2432,88.406,116886.0
2018-01-19 15:10:00,97.7,98.0,97.7,97.95,178056.0,88.406,88.6775,88.406,88.6323,178056.0
2018-01-19 15:20:00,97.97,98.19,97.96,98.16,187823.0,88.6504,88.8494,88.6413,88.8223,187823.0
2018-01-19 15:30:00,98.17,98.23,98.04,98.07,213619.0,88.8313,88.8856,88.7137,88.7409,213619.0
2018-01-19 15:40:00,98.06,98.14,97.86,97.91,295662.0,88.7318,88.8042,88.5508,88.5961,295662.0
2018-01-19 15:50:00,97.93,98.08,97.83,98.02,619355.0,88.6142,88.7499,88.5237,88.6956,619355.0
2018-01-22 09:30:00,97.26,97.86,96.84,97.55,380192.0,88.0079,88.5508,87.6279,88.2703,380192.0
2018-01-22 09:40:00,97.55,97.63,97.34,97.55,119401.0,88.2703,88.3427,88.0803,88.2703,119401.0
2018-01-22 09:50:00,97.55,98.03,97.46,98.02,170465.0,88.2703,88.7047,88.1889,88.6956,170465.0
2018-01-22 10:00:00,98.03,98.13,97.91,98.13,153673.0,88.7047,88.7951,88.5961,88.7951,153673.0
2018-01-22 10:10:00,98.14,98.24,98.03,98.2,112810.0,88.8042,88.8947,88.7047,88.8585,112810.0
2018-01-22 10:20:00,98.2,98.27,98.04,98.19,111721.0,88.8585,88.9218,88.7137,88.8494,111721.0
2018-01-22 10:30:00,98.21,98.34,98.08,98.32,103805.0,88.8675,88.9852,88.7499,88.9671,103805.0
2018-01-22 10:40:00,98.33,98.34,98.14,98.15,98627.0,88.9761,88.9852,88.8042,88.8132,98627.0
2018-01-22 10:50:00,98.15,98.16,97.7,97.75,119900.0,88.8132,88.8223,88.406,88.4513,119900.0
2018-01-22 11:00:00,97.78,97.96,97.68,97.91,132954.0,88.4784,88.6413,88.388,88.5961,132954.0
2018-01-22 11:10:00,97.9,97.93,97.66,97.72,105659.0,88.587,88.6142,88.3699,88.4241,105659.0
2018-01-22 11:20:00,97.72,97.91,97.58,97.58,63500.0,88.4241,88.5961,88.2975,88.2975,63500.0
2018-01-22 11:30:00,97.58,97.71,97.58,97.62,59491.0,88.2975,88.4151,88.2975,88.3337,59491.0
2018-01-22 11:40:00,97.62,97.62,97.38,97.46,79211.0,88.3337,88.3337,88.1165,88.1889,79211.0
2018-01-22 11:50:00,97.46,97.48,97.3,97.37,137853.0,88.1889,88.207,88.0441,88.1074,137853.0
2018-01-22 12:00:00,97.36,97.52,97.29,97.39,117135.0,88.0984,88.2432,88.0351,88.1255,117135.0
2018-01-22 12:10:00,97.4,97.54,97.38,97.53,150596.0,88.1346,88.2613,88.1165,88.2522,150596.0
2018-01-22 12:20:00,97.52,97.57,97.32,97.33,84917.0,88.2432,88.2884,88.0622,88.0712,84917.0
2018-01-22 12:30:00,97.33,97.45,97.28,97.33,95869.0,88.0712,88.1798,88.026,88.0712,95869.0
2018-01-22 12:40:00,97.34,97.45,97.33,97.42,38249.0,88.0803,88.1798,88.0712,88.1527,38249.0
2018-01-22 12:50:00,97.42,97.51,97.37,97.47,76139.0,88.1527,88.2341,88.1074,88.1979,76139.0
2018-01-22 13:00:00,97.46,97.59,97.43,97.58,84879.0,88.1889,88.3065,88.1617,88.2975,84879.0
2018-01-22 13:10:00,97.57,97.72,97.5,97.64,69694.0,88.2884,88.4241,88.2251,88.3518,69694.0
2018-01-22 13:20:00,97.65,97.67,97.57,97.6,41213.0,88.3608,88.3789,88.2884,88.3156,41213.0
2018-01-22 13:30:00,97.6,97.67,97.37,97.37,81425.0,88.3156,88.3789,88.1074,88.1074,81425.0
2018-01-22 13:40:00,97.38,97.45,97.35,97.39,67270.0,88.1165,88.1798,88.0893,88.1255,67270.0
2018-01-22 13:50:00,97.39,97.49,97.38,97.49,68082.0,88.1255,88.216,88.1165,88.216,68082.0
2018-01-22 14:00:00,97.48,97.5,97.34,97.36,99321.0,88.207,88.2251,88.0803,88.0984,99321.0
2018-01-22 14:10:00,97.36,97.44,97.32,97.43,50502.0,88.0984,88.1708,88.0622,88.1617,50502.0
2018-01-22 14:20:00,97.44,97.68,97.42,97.67,77590.0,88.1708,88.388,88.1527,88.3789,77590.0
2018-01-22 14:30:00,97.67,97.83,97.63,97.83,68936.0,88.3789,88.5237,88.3427,88.5237,68936.0
2018-01-22 14:40:00,97.83,97.89,97.74,97.87,49596.0,88.5237,88.578,88.4422,88.5599,49596.0
2018-01-22 14:50:00,97.89,97.91,97.83,97.84,56695.0,88.578,88.5961,88.5237,88.5327,56695.0
2018-01-22 15:00:00,97.83,97.86,97.72,97.72,44497.0,88.5237,88.5508,88.4241,88.4241,44497.0
2018-01-22 15:10:00,97.73,97.9,97.72,97.88,59036.0,88.4332,88.587,88.4241,88.5689,59036.0
2018-01-22 15:20:00,97.88,97.94,97.84,97.84,78125.0,88.5689,88.6232,88.5327,88.5327,78125.0
2018-01-22 15:30:00,97.84,97.92,97.83,97.92,93697.0,88.5327,88.6051,88.5237,88.6051,93697.0
2018-01-22 15:40:00,97.93,98.16,97.91,98.16,176113.0,88.6142,88.8223,88.5961,88.8223,176113.0
2018-01-22 15:50:00,98.18,98.31,98.13,98.31,363121.0,88.8404,88.958,88.7951,88.958,363121.0
2018-01-23 09:30:00,98.16,98.31,97.91,98.09,129142.0,88.8223,88.958,88.5961,88.759,129142.0
2018-01-23 09:40:00,98.09,98.4,97.91,98.37,65478.0,88.759,89.0395,88.5961,89.0123,65478.0
2018-01-23 09:50:00,98.38,98.38,97.8,97.92,73878.0,89.0214,89.0214,88.4965,88.6051,73878.0
2018-01-23 10:00:00,97.94,98.01,97.72,97.84,114391.0,88.6232,88.6866,88.4241,88.5327,114391.0
2018-01-23 10:10:00,97.86,98.08,97.82,97.92,83193.0,88.5508,88.7499,88.5146,88.6051,83193.0
2018-01-23 10:20:00,97.91,97.93,97.61,97.85,69479.0,88.5961,88.6142,88.3246,88.5418,69479.0
2018-01-23 10:30:00,97.85,98.02,97.8,97.95,43939.0,88.5418,88.6956,88.4965,88.6323,43939.0
2018-01-23 10:40:00,97.97,97.97,97.8,97.84,33834.0,88.6504,88.6504,88.4965,88.5327,33834.0
2018-01-23 10:50:00,97.84,97.99,97.79,97.96,48169.0,88.5327,88.6685,88.4875,88.6413,48169.0
2018-01-23 11:00:00,97.95,97.96,97.8,97.82,92019.0,88.6323,88.6413,88.4965,88.5146,92019.0
2018-01-23 11:10:00,97.82,97.82,97.75,97.75,67812.0,88.5146,88.5146,88.4513,88.4513,67812.0
2018-01-23 11:20:00,97.76,97.78,97.61,97.61,79308.0,88.4603,88.4784,88.3246,88.3246,79308.0
2018-01-23 11:30:00,97.62,97.67,97.54,97.64,99593.0,88.3337,88.3789,88.2613,88.3518,99593.0
2018-01-23 11:40:00,97.65,97.65,97.45,97.52,108016.0,88.3608,88.3608,88.1798,88.2432,108016.0
2018-01-23 11:50:00,97.51,97.59,97.48,97.53,52610.0,88.2341,88.3065,88.207,88.2522,52610.0
2018-01-23 12:00:00,97.54,97.54,97.47,97.51,43482.0,88.2613,88.2613,88.1979,88.2341,43482.0
2018-01-23 12:10:00,97.52,97.53,97.47,97.52,38613.0,88.2432,88.2522,88.1979,88.2432,38613.0
2018-01-23 12:20:00,97.52,97.62,97.51,97.55,94833.0,88.2432,88.3337,88.2341,88.2703,94833.0
2018-01-23 12:30:00,97.55,97.73,97.5,97.67,154716.0,88.2703,88.4332,88.2251,88.3789,154716.0
2018-01-23 12:40:00,97.68,97.68,97.5,97.51,128059.0,88.388,88.388,88.2251,88.2341,128059.0
2018-01-23 12:50:00,97.52,97.7,97.44,97.7,85116.0,88.2432,88.406,88.1708,88.406,85116.0
2018-01-23 13:00:00,97.7,97.73,97.62,97.69,23466.0,88.406,88.4332,88.3337,88.397,23466.0
2018-01-23 13:10:00,97.68,97.7,97.56,97.61,48408.0,88.388,88.406,88.2794,88.3246,48408.0
2018-01-23 13:20:00,97.6,97.64,97.53,97.61,35401.0,88.3156,88.3518,88.2522,88.3246,35401.0
2018-01-23 13:30:00,97.61,97.7,97.6,97.61,48431.0,88.3246,88.406,88.3156,88.3246,48431.0
2018-01-23 13:40:00,97.61,97.67,97.56,97.56,76396.0,88.3246,88.3789,88.2794,88.2794,76396.0
2018-01-23 13:50:00,97.56,97.64,97.56,97.63,92730.0,88.2794,88.3518,88.2794,88.3427,92730.0
2018-01-23 14:00:00,97.64,97.75,97.64,97.75,53384.0,88.3518,88.4513,88.3518,88.4513,53384.0
2018-01-23 14:10:00,97.72,97.74,97.54,97.6,85896.0,88.4241,88.4422,88.2613,88.3156,85896.0
2018-01-23 14:20:00,97.59,97.67,97.56,97.65,92583.0,88.3065,88.3789,88.2794,88.3608,92583.0
2018-01-23 14:30:00,97.66,97.66,97.6,97.62,136642.0,88.3699,88.3699,88.3156,88.3337,136642.0
2018-01-23 14:40:00,97.62,97.87,97.61,97.85,116186.0,88.3337,88.5599,88.3246,88.5418,116186.0
2018-01-23 14:50:00,97.86,97.94,97.82,97.84,61840.0,88.5508,88.6232,88.5146,88.5327,61840.0
2018-01-23 15:00:00,97.85,97.89,97.83,97.89,48686.0,88.5418,88.578,88.5237,88.578,48686.0
2018-01-23 15:10:00,97.89,97.97,97.88,97.95,76822.0,88.578,88.6504,88.5689,88.6323,76822.0
2018-01-23 15:20:00,97.95,98.04,97.92,98.02,106992.0,88.6323,88.7137,88.6051,88.6956,106992.0
2018-01-23 15:30:00,98.02,98.22,98.01,98.2,110094.0,88.6956,88.8766,88.6866,88.8585,110094.0
2018-01-23 15:40:00,98.2,98.24,98.13,98.21,130151.0,88.8585,88.8947,88.7951,88.8675,130151.0
2018-01-23 15:50:00,98.22,98.24,97.93,97.99,472412.0,88.8766,88.8947,88.6142,88.6685,472412.0
2018-01-24 09:30:00,98.25,98.66,98.16,98.61,187501.0,88.9037,89.2747,88.8223,89.2295,187501.0
2018-01-24 09:40:00,98.62,98.99,98.6,98.92,189401.0,89.2385,89.5733,89.2204,89.51,189401.0
2018-01-24 09:50:00,98.9,99.39,98.9,99.33,117156.0,89.4919,89.9353,89.4919,89.881,117156.0
2018-01-24 10:00:00,99.33,99.33,99.07,99.09,137491.0,89.881,89.881,89.6457,89.6638,137491.0
2018-01-24 10:10:00,99.09,99.1,98.87,98.88,103317.0,89.6638,89.6729,89.4648,89.4738,103317.0
2018-01-24 10:20:00,98.88,98.95,98.81,98.82,67104.0,89.4738,89.5371,89.4105,89.4195,67104.0
2018-01-24 10:30:00,98.83,99.15,98.82,99.06,128943.0,89.4286,89.7181,89.4195,89.6367,128943.0
2018-01-24 10:40:00,99.07,99.18,98.99,99.11,69688.0,89.6457,89.7453,89.5733,89.6819,69688.0
2018-01-24 10:50:00,99.12,99.28,99.09,99.22,82525.0,89.691,89.8357,89.6638,89.7815,82525.0
2018-01-24 11:00:00,99.22,99.29,99.15,99.26,80415.0,89.7815,89.8448,89.7181,89.8177,80415.0
2018-01-24 11:10:00,99.26,99.26,99.03,99.22,96947.0,89.8177,89.8177,89.6095,89.7815,96947.0
2018-01-24 11:20:00,99.22,99.3,99.21,99.26,71085.0,89.7815,89.8538,89.7724,89.8177,71085.0
2018-01-24 11:30:00,99.26,99.26,98.97,99.06,126194.0,89.8177,89.8177,89.5552,89.6367,126194.0
2018-01-24 11:40:00,99.08,99.14,99.0,99.03,81463.0,89.6548,89.7091,89.5824,89.6095,81463.0
2018-01-24 11:50:00,99.03,99.2,99.01,99.15,44853.0,89.6095,89.7634,89.5914,89.7181,44853.0
2018-01-24 12:00:00,99.15,99.28,99.11,99.24,47633.0,89.7181,89.8357,89.6819,89.7996,47633.0
2018-01-24 12:10:00,99.24,99.32,99.19,99.31,43343.0,89.7996,89.8719,89.7543,89.8629,43343.0
2018-01-24 12:20:00,99.33,99.33,99.12,99.2,48579.0,89.881,89.881,89.691,89.7634,48579.0
2018-01-24 12:30:00,99.19,99.21,98.97,98.99,64546.0,89.7543,89.7724,89.5552,89.5733,64546.0
2018-01-24 12:40:00,98.96,99.0,98.78,98.88,55575.0,89.5462,89.5824,89.3833,89.4738,55575.0
2018-01-24 12:50:00,98.88,99.0,98.85,98.92,89415.0,89.4738,89.5824,89.4467,89.51,89415.0
2018-01-24 13:00:00,98.93,98.96,98.67,98.68,119296.0,89.519,89.5462,89.2838,89.2928,119296.0
2018-01-24 13:10:00,98.68,98.7,98.28,98.36,72532.0,89.2928,89.3109,88.9309,89.0033,72532.0
2018-01-24 13:20:00,98.34,98.59,98.31,98.55,36158.0,88.9852,89.2114,88.958,89.1752,36158.0
2018-01-24 13:30:00,98.55,98.76,98.5,98.73,47138.0,89.1752,89.3652,89.1299,89.3381,47138.0
2018-01-24 13:40:00,98.71,98.91,98.69,98.79,91196.0,89.32,89.5009,89.3019,89.3924,91196.0
2018-01-24 13:50:00,98.81,98.97,98.77,98.87,48784.0,89.4105,89.5552,89.3743,89.4648,48784.0
2018-01-24 14:00:00,98.87,98.89,98.73,98.79,41099.0,89.4648,89.4828,89.3381,89.3924,41099.0
2018-01-24 14:10:00,98.78,98.99,98.75,98.98,53994.0,89.3833,89.5733,89.3562,89.5643,53994.0
2018-01-24 14:20:00,98.98,99.02,98.9,98.95,41157.0,89.5643,89.6005,89.4919,89.5371,41157.0
2018-01-24 14:30:00,98.95,99.12,98.85,99.12,67953.0,89.5371,89.691,89.4467,89.691,67953.0
2018-01-24 14:40:00,99.13,99.26,99.08,99.16,52497.0,89.7,89.8177,89.6548,89.7272,52497.0
2018-01-24 14:50:00,99.16,99.17,99.05,99.06,45760.0,89.7272,89.7362,89.6276,89.6367,45760.0
2018-01-24 15:00:00,99.06,99.16,98.98,99.16,74179.0,89.6367,89.7272,89.5643,89.7272,74179.0
2018-01-24 15:10:00,99.16,99.29,99.16,99.22,131342.0,89.7272,89.8448,89.7272,89.7815,131342.0
2018-01-24 15:20:00,99.2,99.37,99.2,99.36,91724.0,89.7634,89.9172,89.7634,89.9081,91724.0
2018-01-24 15:30:00,99.36,99.37,99.27,99.34,140266.0,89.9081,89.9172,89.8267,89.89,140266.0
2018-01-24 15:40:00,99.34,99.52,99.32,99.5,205098.0,89.89,90.0529,89.8719,90.0348,205098.0
2018-01-24 15:50:00,99.5,99.5,99.24,99.31,398204.0,90.0348,90.0348,89.7996,89.8629,398204.0
2018-01-25 09:30:00,99.43,99.85,99.43,99.7,146015.0,89.9715,90.3515,89.9715,90.2158,146015.0
2018-01-25 09:40:00,99.68,99.89,99.5,99.89,64520.0,90.1977,90.3877,90.0348,90.3877,64520.0
2018-01-25 09:50:00,99.89,100.07,99.78,99.95,109327.0,90.3877,90.5506,90.2882,90.442,109327.0
2018-01-25 10:00:00,99.97,100.11,99.75,99.75,135894.0,90.4601,90.5868,90.261,90.261,135894.0
2018-01-25 10:10:00,99.73,99.93,99.69,99.93,37446.0,90.2429,90.4239,90.2067,90.4239,37446.0
2018-01-25 10:20:00,99.94,100.04,99.88,99.92,57475.0,90.433,90.5235,90.3787,90.4149,57475.0
2018-01-25 10:30:00,99.91,99.96,99.81,99.81,24322.0,90.4058,90.4511,90.3153,90.3153,24322.0
2018-01-25 10:40:00,99.84,99.93,99.76,99.85,39939.0,90.3425,90.4239,90.2701,90.3515,39939.0
2018-01-25 10:50:00,99.87,99.88,99.63,99.67,123511.0,90.3696,90.3787,90.1525,90.1886,123511.0
2018-01-25 11:00:00,99.65,99.78,99.64,99.72,61194.0,90.1706,90.2882,90.1615,90.2339,61194.0
2018-01-25 11:10:00,99.73,99.82,99.58,99.58,59860.0,90.2429,90.3244,90.1072,90.1072,59860.0
2018-01-25 11:20:00,99.57,99.61,99.39,99.47,57595.0,90.0982,90.1344,89.9353,90.0077,57595.0
2018-01-25 11:30:00,99.46,99.51,99.45,99.5,67700.0,89.9986,90.0439,89.9896,90.0348,67700.0
2018-01-25 11:40:00,99.5,99.69,99.47,99.59,32805.0,90.0348,90.2067,90.0077,90.1163,32805.0
2018-01-25 11:50:00,99.59,99.59,99.34,99.34,31791.0,90.1163,90.1163,89.89,89.89,31791.0
2018-01-25 12:00:00,99.35,99.43,99.25,99.27,66229.0,89.8991,89.9715,89.8086,89.8267,66229.0
2018-01-25 12:10:00,99.28,99.31,99.2,99.26,63155.0,89.8357,89.8629,89.7634,89.8177,63155.0
2018-01-25 12:20:00,99.27,99.33,99.21,99.28,59492.0,89.8267,89.881,89.7724,89.8357,59492.0
2018-01-25 12:30:00,99.29,99.47,99.28,99.44,69309.0,89.8448,90.0077,89.8357,89.9805,69309.0
2018-01-25 12:40:00,99.42,99.55,99.39,99.54,48503.0,89.9624,90.0801,89.9353,90.071,48503.0
2018-01-25 12:50:00,99.54,99.55,99.4,99.47,24610.0,90.071,90.0801,89.9443,90.0077,24610.0
2018-01-25 13:00:00,99.47,99.47,99.34,99.45,23346.0,90.0077,90.0077,89.89,89.9896,23346.0
2018-01-25 13:10:00,99.46,99.53,99.45,99.51,17472.0,89.9986,90.062,89.9896,90.0439,17472.0
2018-01-25 13:20:00,99.51,99.57,99.51,99.56,26069.0,90.0439,90.0982,90.0439,90.0891,26069.0
2018-01-25 13:30:00,99.56,99.64,99.52,99.64,25887.0,90.0891,90.1615,90.0529,90.1615,25887.0
2018-01-25 13:40:00,99.63,99.77,99.62,99.76,30369.0,90.1525,90.2791,90.1434,90.2701,30369.0
2018-01-25 13:50:00,99.76,99.82,99.74,99.74,32961.0,90.2701,90.3244,90.252,90.252,32961.0
2018-01-25 14:00:00,99.75,99.79,99.7,99.75,43434.0,90.261,90.2972,90.2158,90.261,43434.0
2018-01-25 14:10:00,99.75,99.76,99.49,99.54,37928.0,90.261,90.2701,90.0258,90.071,37928.0
2018-01-25 14:20:00,99.55,99.59,99.48,99.54,40855.0,90.0801,90.1163,90.0167,90.071,40855.0
2018-01-25 14:30:00,99.54,99.58,99.44,99.49,55815.0,90.071,90.1072,89.9805,90.0258,55815.0
2018-01-25 14:40:00,99.49,99.55,99.44,99.55,31026.0,90.0258,90.0801,89.9805,90.0801,31026.0
2018-01-25 14:50:00,99.54,99.61,99.45,99.54,30448.0,90.071,90.1344,89.9896,90.071,30448.0
2018-01-25 15:00:00,99.54,99.55,99.42,99.45,27709.0,90.071,90.0801,89.9624,89.9896,27709.0
2018-01-25 15:10:00,99.43,99.56,99.32,99.51,49112.0,89.9715,90.0891,89.8719,90.0439,49112.0
2018-01-25 15:20:00,99.51,99.69,99.5,99.65,37125.0,90.0439,90.2067,90.0348,90.1706,37125.0
2018-01-25 15:30:00,99.65,99.66,99.57,99.62,48015.0,90.1706,90.1796,90.0982,90.1434,48015.0
2018-01-25 15:40:00,99.64,99.72,99.6,99.65,88025.0,90.1615,90.2339,90.1253,90.1706,88025.0
2018-01-25 15:50:00,99.64,99.7,99.58,99.68,183887.0,90.1615,90.2158,90.1072,90.1977,183887.0
2018-01-26 09:30:00,99.85,99.95,99.56,99.68,131519.0,90.3515,90.442,90.0891,90.1977,131519.0
2018-01-26 09:40:00,99.7,99.82,99.68,99.79,45818.0,90.2158,90.3244,90.1977,90.2972,45818.0
2018-01-26 09:50:00,99.8,99.89,99.76,99.84,40116.0,90.3063,90.3877,90.2701,90.3425,40116.0
2018-01-26 10:00:00,99.84,99.9,99.64,99.72,36846.0,90.3425,90.3968,90.1615,90.2339,36846.0
2018-01-26 10:10:00,99.73,99.73,99.56,99.7,28475.0,90.2429,90.2429,90.0891,90.2158,28475.0
2018-01-26 10:20:00,99.71,99.71,99.4,99.44,41218.0,90.2248,90.2248,89.9443,89.9805,41218.0
2018-01-26 10:30:00,99.45,99.63,99.45,99.59,25894.0,89.9896,90.1525,89.9896,90.1163,25894.0
2018-01-26 10:40:00,99.59,99.63,99.46,99.47,49588.0,90.1163,90.1525,89.9986,90.0077,49588.0
2018-01-26 10:50:00,99.47,99.6,99.46,99.5,33833.0,90.0077,90.1253,89.9986,90.0348,33833.0
2018-01-26 11:00:00,99.49,99.5,99.45,99.46,17074.0,90.0258,90.0348,89.9896,89.9986,17074.0
2018-01-26 11:10:00,99.46,99.5,99.4,99.48,39840.0,89.9986,90.0348,89.9443,90.0167,39840.0
2018-01-26 11:20:00,99.48,99.5,99.05,99.1,164924.0,90.0167,90.0348,89.6276,89.6729,164924.0
2018-01-26 11:30:00,99.12,99.17,99.0,99.03,137762.0,89.691,89.7362,89.5824,89.6095,137762.0
2018-01-26 11:40:00,99.03,99.11,99.02,99.07,110225.0,89.6095,89.6819,89.6005,89.6457,110225.0
2018-01-26 11:50:00,99.07,99.24,98.95,99.18,119877.0,89.6457,89.7996,89.5371,89.7453,119877.0
2018-01-26 12:00:00,99.18,99.23,99.1,99.22,70358.0,89.7453,89.7905,89.6729,89.7815,70358.0
2018-01-26 12:10:00,99.22,99.27,99.08,99.11,64136.0,89.7815,89.8267,89.6548,89.6819,64136.0
2018-01-26 12:20:00,99.12,99.23,99.08,99.21,80283.0,89.691,89.7905,89.6548,89.7724,80283.0
2018-01-26 12:30:00,99.22,99.25,99.2,99.22,21894.0,89.7815,89.8086,89.7634,89.7815,21894.0
2018-01-26 12:40:00,99.22,99.37,99.19,99.37,20686.0,89.7815,89.9172,89.7543,89.9172,20686.0
2018-01-26 12:50:00,99.37,99.39,99.28,99.33,56955.0,89.9172,89.9353,89.8357,89.881,56955.0
2018-01-26 13:00:00,99.33,99.35,99.17,99.24,77566.0,89.881,89.8991,89.7362,89.7996,77566.0
2018-01-26 13:10:00,99.25,99.3,99.22,99.26,58838.0,89.8086,89.8538,89.7815,89.8177,58838.0
2018-01-26 13:20:00,99.26,99.27,99.2,99.27,49670.0,89.8177,89.8267,89.7634,89.8267,49670.0
2018-01-26 13:30:00,99.26,99.31,99.23,99.3,33529.0,89.8177,89.8629,89.7905,89.8538,33529.0
2018-01-26 13:40:00,99.3,99.36,99.26,99.33,53083.0,89.8538,89.9081,89.8177,89.881,53083.0
2018-01-26 13:50:00,99.34,99.37,99.3,99.31,31106.0,89.89,89.9172,89.8538,89.8629,31106.0
2018-01-26 14:00:00,99.33,99.35,99.27,99.32,24830.0,89.881,89.8991,89.8267,89.8719,24830.0
2018-01-26 14:10:00,99.34,99.35,99.3,99.31,27238.0,89.89,89.8991,89.8538,89.8629,27238.0
2018-01-26 14:20:00,99.31,99.42,99.3,99.36,28767.0,89.8629,89.9624,89.8538,89.9081,28767.0
2018-01-26 14:30:00,99.36,99.49,99.33,99.47,24946.0,89.9081,90.0258,89.881,90.0077,24946.0
2018-01-26 14:40:00,99.47,99.61,99.46,99.61,22234.0,90.0077,90.1344,89.9986,90.1344,22234.0
2018-01-26 14:50:00,99.6,99.64,99.55,99.64,13834.0,90.1253,90.1615,90.0801,90.1615,13834.0
2018-01-26 15:00:00,99.64,99.75,99.61,99.74,35023.0,90.1615,90.261,90.1344,90.252,35023.0
2018-01-26 15:10:00,99.74,99.76,99.59,99.7,33219.0,90.252,90.2701,90.1163,90.2158,33219.0
2018-01-26 15:20:00,99.71,99.73,99.61,99.61,74016.0,90.2248,90.2429,90.1344,90.1344,74016.0
2018-01-26 15:30:00,99.62,99.82,99.61,99.81,99359.0,90.1434,90.3244,90.1344,90.3153,99359.0
2018-01-26 15:40:00,99.81,99.82,99.73,99.75,114544.0,90.3153,90.3244,90.2429,90.261,114544.0
2018-01-26 15:50:00,99.75,99.8,99.59,99.63,398507.0,90.261,90.3063,90.1163,90.1525,398507.0
2018-01-29 09:30:00,99.75,99.99,99.22,99.98,153992.0,90.261,90.4782,89.7815,90.4692,153992.0
2018-01-29 09:40:00,99.96,100.1,99.91,99.98,73764.0,90.4511,90.5777,90.4058,90.4692,73764.0
2018-01-29 09:50:00,99.98,100.06,99.92,99.96,65540.0,90.4692,90.5415,90.4149,90.4511,65540.0
2018-01-29 10:00:00,99.98,100.01,99.89,100.0,53222.0,90.4692,90.4963,90.3877,90.4873,53222.0
2018-01-29 10:10:00,100.0,100.12,99.87,99.9,44639.0,90.4873,90.5958,90.3696,90.3968,44639.0
2018-01-29 10:20:00,99.89,100.01,99.82,99.92,44515.0,90.3877,90.4963,90.3244,90.4149,44515.0
2018-01-29 10:30:00,99.91,99.95,99.61,99.63,43430.0,90.4058,90.442,90.1344,90.1525,43430.0
2018-01-29 10:40:00,99.64,99.64,99.41,99.55,37733.0,90.1615,90.1615,89.9534,90.0801,37733.0
2018-01-29 10:50:00,99.55,99.64,99.47,99.57,37709.0,90.0801,90.1615,90.0077,90.0982,37709.0
2018-01-29 11:00:00,99.57,99.73,99.46,99.72,69742.0,90.0982,90.2429,89.9986,90.2339,69742.0
2018-01-29 11:10:00,99.72,99.74,99.63,99.67,40406.0,90.2339,90.252,90.1525,90.1886,40406.0
2018-01-29 11:20:00,99.69,99.88,99.67,99.84,40127.0,90.2067,90.3787,90.1886,90.3425,40127.0
2018-01-29 11:30:00,99.82,100.01,99.8,99.95,34635.0,90.3244,90.4963,90.3063,90.442,34635.0
2018-01-29 11:40:00,99.95,100.18,99.84,100.15,165901.0,90.442,90.6501,90.3425,90.623,165901.0
2018-01-29 11:50:00,100.15,100.17,99.93,99.93,49433.0,90.623,90.6411,90.4239,90.4239,49433.0
2018-01-29 12:00:00,99.93,99.95,99.78,99.86,23096.0,90.4239,90.442,90.2882,90.3606,23096.0
2018-01-29 12:10:00,99.87,100.01,99.84,100.0,41257.0,90.3696,90.4963,90.3425,90.4873,41257.0
2018-01-29 12:20:00,100.0,100.0,99.86,99.87,20865.0,90.4873,90.4873,90.3606,90.3696,20865.0
2018-01-29 12:30:00,99.86,99.95,99.84,99.92,19573.0,90.3606,90.442,90.3425,90.4149,19573.0
2018-01-29 12:40:00,99.94,99.95,99.82,99.91,28770.0,90.433,90.442,90.3244,90.4058,28770.0
2018-01-29 12:50:00,99.94,100.07,99.9,99.99,34583.0,90.433,90.5506,90.3968,90.4782,34583.0
2018-01-29 13:00:00,100.0,100.01,99.94,99.99,36114.0,90.4873,90.4963,90.433,90.4782,36114.0
2018-01-29 13:10:00,100.0,100.08,99.98,100.01,66077.0,90.4873,90.5596,90.4692,90.4963,66077.0
2018-01-29 13:20:00,100.01,100.01,99.9,99.9,72993.0,90.4963,90.4963,90.3968,90.3968,72993.0
2018-01-29 13:30:00,99.89,99.93,99.85,99.89,43352.0,90.3877,90.4239,90.3515,90.3877,43352.0
2018-01-29 13:40:00,99.88,99.89,99.79,99.83,57044.0,90.3787,90.3877,90.2972,90.3334,57044.0
2018-01-29 13:50:00,99.83,99.96,99.83,99.92,16663.0,90.3334,90.4511,90.3334,90.4149,16663.0
2018-01-29 14:00:00,99.92,99.96,99.87,99.88,22955.0,90.4149,90.4511,90.3696,90.3787,22955.0
2018-01-29 14:10:00,99.87,99.87,99.74,99.77,32637.0,90.3696,90.3696,90.252,90.2791,32637.0
2018-01-29 14:20:00,99.76,99.79,99.69,99.74,25750.0,90.2701,90.2972,90.2067,90.252,25750.0
2018-01-29 14:30:00,99.73,99.74,99.61,99.67,35417.0,90.2429,90.252,90.1344,90.1886,35417.0
2018-01-29 14:40:00,99.67,99.82,99.62,99.79,37127.0,90.1886,90.3244,90.1434,90.2972,37127.0
2018-01-29 14:50:00,99.79,99.9,99.77,99.86,25799.0,90.2972,90.3968,90.2791,90.3606,25799.0
2018-01-29 15:00:00,99.87,99.88,99.72,99.79,56216.0,90.3696,90.3787,90.2339,90.2972,56216.0
2018-01-29 15:10:00,99.8,99.9,99.8,99.85,57122.0,90.3063,90.3968,90.3063,90.3515,57122.0
2018-01-29 15:20:00,99.84,99.84,99.62,99.62,53870.0,90.3425,90.3425,90.1434,90.1434,53870.0
2018-01-29 15:30:00,99.63,99.66,99.52,99.52,64137.0,90.1525,90.1796,90.0529,90.0529,64137.0
2018-01-29 15:40:00,99.53,99.58,99.38,99.4,131642.0,90.062,90.1072,89.9262,89.9443,131642.0
2018-01-29 15:50:00,99.39,99.61,99.39,99.42,221676.0,89.9353,90.1344,89.9353,89.9624,221676.0
2018-01-30 09:30:00,99.45,100.1,99.3,99.91,192504.0,89.9896,90.5777,89.8538,90.4058,192504.0
2018-01-30 09:40:00,99.92,100.04,99.8,99.99,97991.0,90.4149,90.5235,90.3063,90.4782,97991.0
2018-01-30 09:50:00,99.99,100.07,99.87,99.93,125001.0,90.4782,90.5506,90.3696,90.4239,125001.0
2018-01-30 10:00:00,99.89,100.04,99.77,99.92,127754.0,90.3877,90.5235,90.2791,90.4149,127754.0
2018-01-30 10:10:00,99.94,99.97,99.7,99.7,94726.0,90.433,90.4601,90.2158,90.2158,94726.0
2018-01-30 10:20:00,99.72,99.85,99.66,99.82,80256.0,90.2339,90.3515,90.1796,90.3244,80256.0
2018-01-30 10:30:00,99.83,100.03,99.82,99.95,104010.0,90.3334,90.5144,90.3244,90.442,104010.0
2018-01-30 10:40:00,99.95,99.95,99.68,99.76,72604.0,90.442,90.442,90.1977,90.2701,72604.0
2018-01-30 10:50:00,99.76,100.09,99.67,99.99,130967.0,90.2701,90.5687,90.1886,90.4782,130967.0
2018-01-30 11:00:00,100.0,100.06,99.87,99.91,135560.0,90.4873,90.5415,90.3696,90.4058,135560.0
2018-01-30 11:10:00,99.93,100.02,99.84,99.93,70470.0,90.4239,90.5054,90.3425,90.4239,70470.0
2018-01-30 11:20:00,99.93,99.97,99.77,99.83,58694.0,90.4239,90.4601,90.2791,90.3334,58694.0
2018-01-30 11:30:00,99.85,99.88,99.7,99.72,44758.0,90.3515,90.3787,90.2158,90.2339,44758.0
2018-01-30 11:40:00,99.73,99.8,99.57,99.6,43513.0,90.2429,90.3063,90.0982,90.1253,43513.0
2018-01-30 11:50:00,99.58,99.63,99.37,99.37,31533.0,90.1072,90.1525,89.9172,89.9172,31533.0
2018-01-30 12:00:00,99.39,99.46,99.32,99.44,54814.0,89.9353,89.9986,89.8719,89.9805,54814.0
2018-01-30 12:10:00,99.43,99.48,99.35,99.46,36853.0,89.9715,90.0167,89.8991,89.9986,36853.0
2018-01-30 12:20:00,99.47,99.49,99.36,99.36,24187.0,90.0077,90.0258,89.9081,89.9081,24187.0
2018-01-30 12:30:00,99.38,99.57,99.38,99.39,27962.0,89.9262,90.0982,89.9262,89.9353,27962.0
2018-01-30 12:40:00,99.41,99.46,99.24,99.27,34689.0,89.9534,89.9986,89.7996,89.8267,34689.0
2018-01-30 12:50:00,99.24,99.43,99.24,99.43,30870.0,89.7996,89.9715,89.7996,89.9715,30870.0
2018-01-30 13:00:00,99.44,99.45,99.24,99.35,40763.0,89.9805,89.9896,89.7996,89.8991,40763.0
2018-01-30 13:10:00,99.36,99.49,99.33,99.44,27218.0,89.9081,90.0258,89.881,89.9805,27218.0
2018-01-30 13:20:00,99.43,99.46,99.36,99.42,21523.0,89.9715,89.9986,89.9081,89.9624,21523.0
2018-01-30 13:30:00,99.43,99.43,99.32,99.36,50613.0,89.9715,89.9715,89.8719,89.9081,50613.0
2018-01-30 13:40:00,99.38,99.48,99.35,99.39,25200.0,89.9262,90.0167,89.8991,89.9353,25200.0
2018-01-30 13:50:00,99.39,99.44,99.33,99.34,60098.0,89.9353,89.9805,89.881,89.89,60098.0
2018-01-30 14:00:00,99.32,99.34,99.17,99.21,48874.0,89.8719,89.89,89.7362,89.7724,48874.0
2018-01-30 14:10:00,99.18,99.29,99.12,99.16,44069.0,89.7453,89.8448,89.691,89.7272,44069.0
2018-01-30 14:20:00,99.15,99.15,99.03,99.06,44111.0,89.7181,89.7181,89.6095,89.6367,44111.0
2018-01-30 14:30:00,99.05,99.06,98.82,98.85,76016.0,89.6276,89.6367,89.4195,89.4467,76016.0
2018-01-30 14:40:00,98.85,98.87,98.79,98.86,49260.0,89.4467,89.4648,89.3924,89.4557,49260.0
2018-01-30 14:50:00,98.86,98.87,98.76,98.81,50290.0,89.4557,89.4648,89.3652,89.4105,50290.0
2018-01-30 15:00:00,98.8,98.86,98.74,98.74,38882.0,89.4014,89.4557,89.3471,89.3471,38882.0
2018-01-30 15:10:00,98.77,98.86,98.69,98.83,63483.0,89.3743,89.4557,89.3019,89.4286,63483.0
2018-01-30 15:20:00,98.82,98.94,98.82,98.93,40273.0,89.4195,89.5281,89.4195,89.519,40273.0
2018-01-30 15:30:00,98.93,99.16,98.91,99.05,47088.0,89.519,89.7272,89.5009,89.6276,47088.0
2018-01-30 15:40:00,99.04,99.06,98.92,98.96,86774.0,89.6186,89.6367,89.51,89.5462,86774.0
2018-01-30 15:50:00,98.96,98.96,98.71,98.73,192816.0,89.5462,89.5462,89.32,89.3381,192816.0
2018-01-31 09:30:00,98.74,99.31,98.5,99.24,127046.0,89.3471,89.8629,89.1299,89.7996,127046.0
2018-01-31 09:40:00,99.24,99.29,99.13,99.19,36393.0,89.7996,89.8448,89.7,89.7543,36393.0
2018-01-31 09:50:00,99.2,99.39,99.2,99.35,37778.0,89.7634,89.9353,89.7634,89.8991,37778.0
2018-01-31 10:00:00,99.36,99.42,99.13,99.16,57376.0,89.9081,89.9624,89.7,89.7272,57376.0
2018-01-31 10:10:00,99.17,99.36,99.16,99.36,58356.0,89.7362,89.9081,89.7272,89.9081,58356.0
2018-01-31 10:20:00,99.34,99.47,99.27,99.27,26374.0,89.89,90.0077,89.8267,89.8267,26374.0
2018-01-31 10:30:00,99.29,99.48,99.24,99.45,35041.0,89.8448,90.0167,89.7996,89.9896,35041.0
2018-01-31 10:40:00,99.45,99.45,99.12,99.37,40241.0,89.9896,89.9896,89.691,89.9172,40241.0
2018-01-31 10:50:00,99.39,99.47,99.37,99.45,35863.0,89.9353,90.0077,89.9172,89.9896,35863.0
2018-01-31 11:00:00,99.44,99.49,99.34,99.34,35191.0,89.9805,90.0258,89.89,89.89,35191.0
2018-01-31 11:10:00,99.33,99.48,99.25,99.47,42143.0,89.881,90.0167,89.8086,90.0077,42143.0
2018-01-31 11:20:00,99.46,99.52,99.35,99.36,47790.0,89.9986,90.0529,89.8991,89.9081,47790.0
2018-01-31 11:30:00,99.35,99.52,99.33,99.45,43217.0,89.8991,90.0529,89.881,89.9896,43217.0
2018-01-31 11:40:00,99.45,99.52,99.42,99.49,23358.0,89.9896,90.0529,89.9624,90.0258,23358.0
2018-01-31 11:50:00,99.5,99.5,99.43,99.47,17077.0,90.0348,90.0348,89.9715,90.0077,17077.0
2018-01-31 12:00:00,99.47,99.5,99.43,99.45,27652.0,90.0077,90.0348,89.9715,89.9896,27652.0
2018-01-31 12:10:00,99.44,99.51,99.42,99.47,24713.0,89.9805,90.0439,89.9624,90.0077,24713.0
2018-01-31 12:20:00,99.49,99.54,99.43,99.47,45272.0,90.0258,90.071,89.9715,90.0077,45272.0
2018-01-31 12:30:00,99.49,99.54,99.46,99.47,34307.0,90.0258,90.071,89.9986,90.0077,34307.0
2018-01-31 12:40:00,99.47,99.51,99.41,99.51,24893.0,90.0077,90.0439,89.9534,90.0439,24893.0
2018-01-31 12:50:00,99.51,99.53,99.47,99.52,27084.0,90.0439,90.062,90.0077,90.0529,27084.0
2018-01-31 13:00:00,99.51,99.54,99.44,99.45,26289.0,90.0439,90.071,89.9805,89.9896,26289.0
2018-01-31 13:10:00,99.45,99.53,99.44,99.51,19565.0,89.9896,90.062,89.9805,90.0439,19565.0
2018-01-31 13:20:00,99.5,99.63,99.5,99.55,40855.0,90.0348,90.1525,90.0348,90.0801,40855.0
2018-01-31 13:30:00,99.54,99.72,99.51,99.71,50773.0,90.071,90.2339,90.0439,90.2248,50773.0
2018-01-31 13:40:00,99.69,99.71,99.62,99.67,30329.0,90.2067,90.2248,90.1434,90.1886,30329.0
2018-01-31 13:50:00,99.67,99.69,99.48,99.48,26908.0,90.1886,90.2067,90.0167,90.0167,26908.0
2018-01-31 14:00:00,99.48,99.65,99.4,99.57,70078.0,90.0167,90.1706,89.9443,90.0982,70078.0
2018-01-31 14:10:00,99.57,99.71,99.54,99.7,34796.0,90.0982,90.2248,90.071,90.2158,34796.0
2018-01-31 14:20:00,99.68,99.69,99.44,99.48,49171.0,90.1977,90.2067,89.9805,90.0167,49171.0
2018-01-31 14:30:00,99.48,99.53,99.43,99.49,30686.0,90.0167,90.062,89.9715,90.0258,30686.0
2018-01-31 14:40:00,99.5,99.54,99.24,99.34,42822.0,90.0348,90.071,89.7996,89.89,42822.0
2018-01-31 14:50:00,99.33,99.39,99.2,99.32,102050.0,89.881,89.9353,89.7634,89.8719,102050.0
2018-01-31 15:00:00,99.31,99.31,99.05,99.11,51736.0,89.8629,89.8629,89.6276,89.6819,51736.0
2018-01-31 15:10:00,99.12,99.18,99.05,99.09,51622.0,89.691,89.7453,89.6276,89.6638,51622.0
2018-01-31 15:20:00,99.09,99.38,99.08,99.38,47334.0,89.6638,89.9262,89.6548,89.9262,47334.0
2018-01-31 15:30:00,99.38,99.45,99.33,99.41,89661.0,89.9262,89.9896,89.881,89.9534,89661.0
2018-01-31 15:40:00,99.41,99.58,99.32,99.37,131124.0,89.9534,90.1072,89.8719,89.9172,131124.0
2018-01-31 15:50:00,99.35,99.52,99.35,99.41,202778.0,89.8991,90.0529,89.8991,89.9534,202778.0
2018-02-01 09:30:00,98.95,98.99,98.4,98.64,145403.0,89.5371,89.5733,89.0395,89.2566,145403.0
2018-02-01 09:40:00,98.67,98.72,98.49,98.54,41649.0,89.2838,89.329,89.1209,89.1661,41649.0
2018-02-01 09:50:00,98.51,98.8,98.49,98.75,54075.0,89.139,89.4014,89.1209,89.3562,54075.0
2018-02-01 10:00:00,98.8,98.85,98.63,98.63,44124.0,89.4014,89.4467,89.2476,89.2476,44124.0
2018-02-01 10:10:00,98.62,98.7,98.42,98.69,67140.0,89.2385,89.3109,89.0576,89.3019,67140.0
2018-02-01 10:20:00,98.66,98.96,98.65,98.72,56681.0,89.2747,89.5462,89.2657,89.329,56681.0
2018-02-01 10:30:00,98.71,98.72,98.47,98.7,55294.0,89.32,89.329,89.1028,89.3109,55294.0
2018-02-01 10:40:00,98.7,98.78,98.61,98.75,34855.0,89.3109,89.3833,89.2295,89.3562,34855.0
2018-02-01 10:50:00,98.74,98.77,98.49,98.59,34681.0,89.3471,89.3743,89.1209,89.2114,34681.0
2018-02-01 11:00:00,98.59,98.89,98.58,98.85,20917.0,89.2114,89.4828,89.2023,89.4467,20917.0
2018-02-01 11:10:00,98.85,99.21,98.84,99.19,30938.0,89.4467,89.7724,89.4376,89.7543,30938.0
2018-02-01 11:20:00,99.18,99.18,99.05,99.1,31519.0,89.7453,89.7453,89.6276,89.6729,31519.0
2018-02-01 11:30:00,99.12,99.49,99.1,99.45,29820.0,89.691,90.0258,89.6729,89.9896,29820.0
2018-02-01 11:40:00,99.43,99.5,99.36,99.47,30584.0,89.9715,90.0348,89.9081,90.0077,30584.0
2018-02-01 11:50:00,99.49,99.56,99.41,99.55,41193.0,90.0258,90.0891,89.9534,90.0801,41193.0
2018-02-01 12:00:00,99.56,99.74,99.55,99.72,48226.0,90.0891,90.252,90.0801,90.2339,48226.0
2018-02-01 12:10:00,99.71,99.89,99.69,99.86,43930.0,90.2248,90.3877,90.2067,90.3606,43930.0
2018-02-01 12:20:00,99.87,99.89,99.64,99.72,19663.0,90.3696,90.3877,90.1615,90.2339,19663.0
2018-02-01 12:30:00,99.7,99.78,99.67,99.78,23670.0,90.2158,90.2882,90.1886,90.2882,23670.0
2018-02-01 12:40:00,99.79,99.82,99.68,99.79,32301.0,90.2972,90.3244,90.1977,90.2972,32301.0
2018-02-01 12:50:00,99.81,99.84,99.75,99.83,22363.0,90.3153,90.3425,90.261,90.3334,22363.0
2018-02-01 13:00:00,99.83,99.95,99.81,99.93,25812.0,90.3334,90.442,90.3153,90.4239,25812.0
2018-02-01 13:10:00,99.93,99.98,99.92,99.94,16303.0,90.4239,90.4692,90.4149,90.433,16303.0
2018-02-01 13:20:00,99.95,100.01,99.9,99.98,44683.0,90.442,90.4963,90.3968,90.4692,44683.0
2018-02-01 13:30:00,99.98,99.98,99.77,99.85,35784.0,90.4692,90.4692,90.2791,90.3515,35784.0
2018-02-01 13:40:00,99.82,99.85,99.67,99.76,15202.0,90.3244,90.3515,90.1886,90.2701,15202.0
2018-02-01 13:50:00,99.76,99.76,99.57,99.65,39688.0,90.2701,90.2701,90.0982,90.1706,39688.0
2018-02-01 14:00:00,99.67,99.69,99.57,99.6,20448.0,90.1886,90.2067,90.0982,90.1253,20448.0
2018-02-01 14:10:00,99.58,99.64,99.51,99.6,59555.0,90.1072,90.1615,90.0439,90.1253,59555.0
2018-02-01 14:20:00,99.59,99.77,99.45,99.74,49621.0,90.1163,90.2791,89.9896,90.252,49621.0
2018-02-01 14:30:00,99.76,99.9,99.72,99.86,30655.0,90.2701,90.3968,90.2339,90.3606,30655.0
2018-02-01 14:40:00,99.86,100.01,99.82,99.99,65551.0,90.3606,90.4963,90.3244,90.4782,65551.0
2018-02-01 14:50:00,100.0,100.01,99.91,99.98,33279.0,90.4873,90.4963,90.4058,90.4692,33279.0
2018-02-01 15:00:00,99.98,100.0,99.91,99.95,97500.0,90.4692,90.4873,90.4058,90.442,97500.0
2018-02-01 15:10:00,99.95,99.97,99.84,99.86,61772.0,90.442,90.4601,90.3425,90.3606,61772.0
2018-02-01 15:20:00,99.87,99.95,99.74,99.74,47375.0,90.3696,90.442,90.252,90.252,47375.0
2018-02-01 15:30:00,99.73,99.89,99.64,99.85,89275.0,90.2429,90.3877,90.1615,90.3515,89275.0
2018-02-01 15:40:00,99.86,99.98,99.7,99.94,92153.0,90.3606,90.4692,90.2158,90.433,92153.0
2018-02-01 15:50:00,99.95,100.04,99.88,100.0,298483.0,90.442,90.5235,90.3787,90.4873,298483.0
2018-02-02 09:30:00,99.53,99.69,99.11,99.2,133036.0,90.062,90.2067,89.6819,89.7634,133036.0
2018-02-02 09:40:00,99.18,99.32,98.99,99.3,81105.0,89.7453,89.8719,89.5733,89.8538,81105.0
2018-02-02 09:50:00,99.27,99.46,99.15,99.38,37468.0,89.8267,89.9986,89.7181,89.9262,37468.0
2018-02-02 10:00:00,99.37,99.43,99.02,99.08,67163.0,89.9172,89.9715,89.6005,89.6548,67163.0
2018-02-02 10:10:00,99.09,99.11,98.73,98.74,43196.0,89.6638,89.6819,89.3381,89.3471,43196.0
2018-02-02 10:20:00,98.74,98.79,98.61,98.7,38589.0,89.3471,89.3924,89.2295,89.3109,38589.0
2018-02-02 10:30:00,98.69,98.76,98.63,98.68,28811.0,89.3019,89.3652,89.2476,89.2928,28811.0
2018-02-02 10:40:00,98.69,98.78,98.64,98.71,35262.0,89.3019,89.3833,89.2566,89.32,35262.0
2018-02-02 10:50:00,98.72,98.94,98.62,98.69,42160.0,89.329,89.5281,89.2385,89.3019,42160.0
2018-02-02 11:00:00,98.69,98.71,98.49,98.57,46280.0,89.3019,89.32,89.1209,89.1933,46280.0
2018-02-02 11:10:00,98.56,98.62,98.29,98.29,77216.0,89.1842,89.2385,88.9399,88.9399,77216.0
2018-02-02 11:20:00,98.27,98.4,98.18,98.19,43672.0,88.9218,89.0395,88.8404,88.8494,43672.0
2018-02-02 11:30:00,98.2,98.35,98.14,98.29,38180.0,88.8585,88.9942,88.8042,88.9399,38180.0
2018-02-02 11:40:00,98.31,98.32,98.04,98.06,35190.0,88.958,88.9671,88.7137,88.7318,35190.0
2018-02-02 11:50:00,98.06,98.16,97.74,97.76,58308.0,88.7318,88.8223,88.4422,88.4603,58308.0
2018-02-02 12:00:00,97.75,97.93,97.71,97.75,60156.0,88.4513,88.6142,88.4151,88.4513,60156.0
2018-02-02 12:10:00,97.76,97.94,97.71,97.9,42991.0,88.4603,88.6232,88.4151,88.587,42991.0
2018-02-02 12:20:00,97.89,97.89,97.68,97.77,36257.0,88.578,88.578,88.388,88.4694,36257.0
2018-02-02 12:30:00,97.79,97.86,97.71,97.77,78906.0,88.4875,88.5508,88.4151,88.4694,78906.0
2018-02-02 12:40:00,97.78,97.94,97.76,97.94,45264.0,88.4784,88.6232,88.4603,88.6232,45264.0
2018-02-02 12:50:00,97.95,98.0,97.9,97.92,80539.0,88.6323,88.6775,88.587,88.6051,80539.0
2018-02-02 13:00:00,97.89,97.96,97.83,97.9,44252.0,88.578,88.6413,88.5237,88.587,44252.0
2018-02-02 13:10:00,97.91,98.08,97.87,98.04,26858.0,88.5961,88.7499,88.5599,88.7137,26858.0
2018-02-02 13:20:00,98.02,98.22,97.97,98.21,63149.0,88.6956,88.8766,88.6504,88.8675,63149.0
2018-02-02 13:30:00,98.2,98.32,98.17,98.2,59265.0,88.8585,88.9671,88.8313,88.8585,59265.0
2018-02-02 13:40:00,98.21,98.21,97.91,97.93,138832.0,88.8675,88.8675,88.5961,88.6142,138832.0
2018-02-02 13:50:00,97.93,98.05,97.86,97.89,115556.0,88.6142,88.7228,88.5508,88.578,115556.0
2018-02-02 14:00:00,97.91,97.93,97.47,97.48,102388.0,88.5961,88.6142,88.1979,88.207,102388.0
2018-02-02 14:10:00,97.48,97.5,97.2,97.32,139426.0,88.207,88.2251,87.9536,88.0622,139426.0
2018-02-02 14:20:00,97.34,97.5,97.25,97.33,158111.0,88.0803,88.2251,87.9989,88.0712,158111.0
2018-02-02 14:30:00,97.31,97.55,97.29,97.36,72275.0,88.0531,88.2703,88.0351,88.0984,72275.0
2018-02-02 14:40:00,97.39,97.46,97.26,97.29,64351.0,88.1255,88.1889,88.0079,88.0351,64351.0
2018-02-02 14:50:00,97.29,97.34,97.06,97.2,70727.0,88.0351,88.0803,87.8269,87.9536,70727.0
2018-02-02 15:00:00,97.2,97.24,96.87,96.89,116373.0,87.9536,87.9898,87.655,87.6731,116373.0
2018-02-02 15:10:00,96.9,97.35,96.89,97.31,221980.0,87.6822,88.0893,87.6731,88.0531,221980.0
2018-02-02 15:20:00,97.32,97.49,97.09,97.11,93640.0,88.0622,88.216,87.8541,87.8722,93640.0
2018-02-02 15:30:00,97.11,97.37,97.09,97.33,156546.0,87.8722,88.1074,87.8541,88.0712,156546.0
2018-02-02 15:40:00,97.32,97.32,96.81,96.93,218451.0,88.0622,88.0622,87.6007,87.7093,218451.0
2018-02-02 15:50:00,96.94,96.99,96.64,96.69,387733.0,87.7183,87.7636,87.4469,87.4921,387733.0
2018-02-05 09:30:00,95.83,96.08,95.12,95.75,254096.0,86.7139,86.9402,86.0715,86.6415,254096.0
2018-02-05 09:40:00,95.71,96.0,95.43,95.76,118982.0,86.6054,86.8678,86.352,86.6506,118982.0
2018-02-05 09:50:00,95.77,95.98,95.67,95.96,87908.0,86.6596,86.8497,86.5692,86.8316,87908.0
2018-02-05 10:00:00,95.94,96.26,95.79,96.18,77949.0,86.8135,87.103,86.6777,87.0306,77949.0
2018-02-05 10:10:00,96.18,96.4,96.05,96.25,63164.0,87.0306,87.2297,86.913,87.094,63164.0
2018-02-05 10:20:00,96.24,96.73,96.23,96.7,85161.0,87.0849,87.5283,87.0759,87.5012,85161.0
2018-02-05 10:30:00,96.67,96.68,96.18,96.19,60665.0,87.474,87.4831,87.0306,87.0397,60665.0
2018-02-05 10:40:00,96.22,96.65,96.17,96.59,61612.0,87.0668,87.4559,87.0216,87.4016,61612.0
2018-02-05 10:50:00,96.59,96.6,96.38,96.51,62608.0,87.4016,87.4107,87.2116,87.3293,62608.0
2018-02-05 11:00:00,96.5,96.62,96.44,96.55,49669.0,87.3202,87.4288,87.2659,87.3654,49669.0
2018-02-05 11:10:00,96.56,96.6,96.42,96.54,52414.0,87.3745,87.4107,87.2478,87.3564,52414.0
2018-02-05 11:20:00,96.55,96.58,96.39,96.4,55943.0,87.3654,87.3926,87.2207,87.2297,55943.0
2018-02-05 11:30:00,96.41,96.42,96.24,96.36,32841.0,87.2388,87.2478,87.0849,87.1935,32841.0
2018-02-05 11:40:00,96.34,96.35,96.12,96.18,48871.0,87.1754,87.1845,86.9764,87.0306,48871.0
2018-02-05 11:50:00,96.14,96.33,96.14,96.33,39955.0,86.9944,87.1664,86.9944,87.1664,39955.0
2018-02-05 12:00:00,96.31,96.33,96.06,96.07,49783.0,87.1483,87.1664,86.9221,86.9311,49783.0
2018-02-05 12:10:00,96.08,96.24,95.82,95.86,62457.0,86.9402,87.0849,86.7049,86.7411,62457.0
2018-02-05 12:20:00,95.87,96.0,95.69,95.89,32924.0,86.7501,86.8678,86.5873,86.7682,32924.0
2018-02-05 12:30:00,95.86,96.05,95.85,95.88,35579.0,86.7411,86.913,86.732,86.7592,35579.0
2018-02-05 12:40:00,95.86,96.08,95.85,96.05,24187.0,86.7411,86.9402,86.732,86.913,24187.0
2018-02-05 12:50:00,96.03,96.1,95.72,95.72,38188.0,86.8949,86.9583,86.6144,86.6144,38188.0
2018-02-05 13:00:00,95.7,95.72,95.41,95.47,63194.0,86.5963,86.6144,86.3339,86.3882,63194.0
2018-02-05 13:10:00,95.49,95.63,95.22,95.23,63429.0,86.4063,86.533,86.162,86.171,63429.0
2018-02-05 13:20:00,95.23,95.42,95.05,95.23,73182.0,86.171,86.3429,86.0081,86.171,73182.0
2018-02-05 13:30:00,95.24,95.4,95.04,95.04,61975.0,86.1801,86.3248,85.9991,85.9991,61975.0
2018-02-05 13:40:00,95.06,95.34,95.05,95.29,42977.0,86.0172,86.2706,86.0081,86.2253,42977.0
2018-02-05 13:50:00,95.29,95.58,95.28,95.52,44634.0,86.2253,86.4877,86.2163,86.4334,44634.0
2018-02-05 14:00:00,95.5,95.52,95.06,95.17,44307.0,86.4153,86.4334,86.0172,86.1167,44307.0
2018-02-05 14:10:00,95.14,95.29,95.01,95.07,51411.0,86.0896,86.2253,85.9719,86.0262,51411.0
2018-02-05 14:20:00,95.06,95.1,94.71,94.84,85463.0,86.0172,86.0534,85.7005,85.8181,85463.0
2018-02-05 14:30:00,94.81,94.81,94.45,94.52,95604.0,85.791,85.791,85.4652,85.5286,95604.0
2018-02-05 14:40:00,94.5,94.63,94.3,94.38,58699.0,85.5105,85.6281,85.3295,85.4019,58699.0
2018-02-05 14:50:00,94.35,94.48,93.76,93.76,214195.0,85.3747,85.4924,84.8409,84.8409,214195.0
2018-02-05 15:00:00,93.75,93.83,90.79,90.97,355835.0,84.8318,84.9042,82.1534,82.3163,355835.0
2018-02-05 15:10:00,91.03,93.69,88.61,92.7,673808.0,82.3705,84.7775,80.1808,83.8817,673808.0
2018-02-05 15:20:00,92.76,93.71,92.39,93.65,282678.0,83.936,84.7956,83.6012,84.7413,282678.0
2018-02-05 15:30:00,93.69,93.8,92.62,92.7,268646.0,84.7775,84.877,83.8093,83.8817,268646.0
2018-02-05 15:40:00,92.63,92.99,92.18,92.23,256975.0,83.8183,84.1441,83.4112,83.4564,256975.0
2018-02-05 15:50:00,92.21,92.7,91.96,92.04,475310.0,83.4383,83.8817,83.2121,83.2845,475310.0
2018-02-06 09:30:00,89.75,91.49,88.51,91.38,480929.0,81.2123,82.7868,80.0903,82.6873,480929.0
2018-02-06 09:40:00,91.27,91.79,91.19,91.62,254372.0,82.5877,83.0583,82.5153,82.9044,254372.0
2018-02-06 09:50:00,91.63,92.75,91.51,91.95,409678.0,82.9135,83.9269,82.8049,83.203,409678.0
2018-02-06 10:00:00,91.96,92.73,91.94,92.25,165583.0,83.2121,83.9088,83.194,83.4745,165583.0
2018-02-06 10:10:00,92.22,92.59,91.55,92.0,254841.0,83.4473,83.7822,82.8411,83.2483,254841.0
2018-02-06 10:20:00,91.92,92.41,91.41,91.81,170988.0,83.1759,83.6193,82.7144,83.0764,170988.0
2018-02-06 10:30:00,91.83,92.15,91.62,92.09,112998.0,83.0944,83.384,82.9044,83.3297,112998.0
2018-02-06 10:40:00,92.06,92.67,91.63,92.47,135980.0,83.3026,83.8545,82.9135,83.6736,135980.0
2018-02-06 10:50:00,92.45,92.85,92.26,92.6,176800.0,83.6555,84.0174,83.4835,83.7912,176800.0
2018-02-06 11:00:00,92.56,92.6,91.73,92.2,149169.0,83.755,83.7912,83.004,83.4293,149169.0
2018-02-06 11:10:00,92.15,92.29,91.61,91.98,153824.0,83.384,83.5107,82.8954,83.2302,153824.0
2018-02-06 11:20:00,91.98,92.13,91.63,91.84,140545.0,83.2302,83.3659,82.9135,83.1035,140545.0
2018-02-06 11:30:00,91.81,91.87,91.28,91.51,115875.0,83.0764,83.1306,82.5968,82.8049,115875.0
2018-02-06 11:40:00,91.55,91.89,91.55,91.86,78583.0,82.8411,83.1487,82.8411,83.1216,78583.0
2018-02-06 11:50:00,91.9,92.23,91.8,91.98,223753.0,83.1578,83.4564,83.0673,83.2302,223753.0
2018-02-06 12:00:00,92.0,92.12,91.8,92.06,83572.0,83.2483,83.3569,83.0673,83.3026,83572.0
2018-02-06 12:10:00,92.06,92.29,91.82,91.93,84858.0,83.3026,83.5107,83.0854,83.1849,84858.0
2018-02-06 12:20:00,91.97,92.48,91.89,92.48,53741.0,83.2211,83.6826,83.1487,83.6826,53741.0
2018-02-06 12:30:00,92.5,92.7,92.15,92.56,70701.0,83.7007,83.8817,83.384,83.755,70701.0
2018-02-06 12:40:00,92.56,92.62,91.95,92.06,56294.0,83.755,83.8093,83.203,83.3026,56294.0
2018-02-06 12:50:00,92.09,92.09,91.7,91.97,50129.0,83.3297,83.3297,82.9768,83.2211,50129.0
2018-02-06 13:00:00,91.97,92.03,91.49,91.51,86866.0,83.2211,83.2754,82.7868,82.8049,86866.0
2018-02-06 13:10:00,91.49,92.11,91.46,92.06,74533.0,82.7868,83.3478,82.7596,83.3026,74533.0
2018-02-06 13:20:00,92.05,92.19,91.75,91.89,52277.0,83.2935,83.4202,83.0221,83.1487,52277.0
2018-02-06 13:30:00,91.84,91.85,91.39,91.57,57049.0,83.1035,83.1125,82.6963,82.8592,57049.0
2018-02-06 13:40:00,91.59,91.6,91.28,91.39,74066.0,82.8773,82.8863,82.5968,82.6963,74066.0
2018-02-06 13:50:00,91.37,91.46,90.97,91.13,88659.0,82.6782,82.7596,82.3163,82.461,88659.0
2018-02-06 14:00:00,91.11,91.22,90.92,90.97,69044.0,82.4429,82.5425,82.271,82.3163,69044.0
2018-02-06 14:10:00,91.0,91.55,91.0,91.08,83989.0,82.3434,82.8411,82.3434,82.4158,83989.0
2018-02-06 14:20:00,91.07,91.34,90.96,91.24,69528.0,82.4067,82.6511,82.3072,82.5606,69528.0
2018-02-06 14:30:00,91.2,91.68,91.11,91.51,83787.0,82.5244,82.9587,82.4429,82.8049,83787.0
2018-02-06 14:40:00,91.56,92.16,91.45,92.1,93640.0,82.8501,83.3931,82.7506,83.3388,93640.0
2018-02-06 14:50:00,92.17,93.05,92.01,92.94,171332.0,83.4021,84.1984,83.2573,84.0989,171332.0
2018-02-06 15:00:00,92.98,93.88,92.92,93.88,94283.0,84.1351,84.9494,84.0808,84.9494,94283.0
2018-02-06 15:10:00,93.88,93.91,93.14,93.23,289912.0,84.9494,84.9766,84.2798,84.3613,289912.0
2018-02-06 15:20:00,93.27,93.62,93.22,93.62,85076.0,84.3975,84.7142,84.3522,84.7142,85076.0
2018-02-06 15:30:00,93.61,94.07,93.27,94.05,193012.0,84.7051,85.1214,84.3975,85.1033,193012.0
2018-02-06 15:40:00,94.08,94.18,93.62,93.69,226969.0,85.1304,85.2209,84.7142,84.7775,226969.0
2018-02-06 15:50:00,93.68,94.22,93.43,94.18,434734.0,84.7685,85.2571,84.5422,85.2209,434734.0
2018-02-07 09:30:00,93.52,94.45,93.41,94.28,319053.0,84.6237,85.4652,84.5241,85.3114,319053.0
2018-02-07 09:40:00,94.32,94.62,93.73,93.81,93624.0,85.3476,85.619,84.8137,84.8861,93624.0
2018-02-07 09:50:00,93.8,94.25,93.72,94.17,49758.0,84.877,85.2842,84.8047,85.2118,49758.0
2018-02-07 10:00:00,94.15,94.75,94.06,94.58,56645.0,85.1938,85.7367,85.1123,85.5828,56645.0
2018-02-07 10:10:00,94.54,94.79,94.38,94.44,49312.0,85.5467,85.7729,85.4019,85.4562,49312.0
2018-02-07 10:20:00,94.42,94.52,94.26,94.3,68597.0,85.4381,85.5286,85.2933,85.3295,68597.0
2018-02-07 10:30:00,94.31,94.37,93.94,94.02,68513.0,85.3385,85.3928,85.0037,85.0761,68513.0
2018-02-07 10:40:00,94.01,94.11,93.85,94.07,94701.0,85.0671,85.1576,84.9223,85.1214,94701.0
2018-02-07 10:50:00,94.1,94.39,94.09,94.24,91356.0,85.1485,85.4109,85.1395,85.2752,91356.0
2018-02-07 11:00:00,94.28,94.59,94.21,94.58,80610.0,85.3114,85.5919,85.248,85.5828,80610.0
2018-02-07 11:10:00,94.57,94.84,94.46,94.51,56140.0,85.5738,85.8181,85.4743,85.5195,56140.0
2018-02-07 11:20:00,94.52,94.65,94.41,94.47,47434.0,85.5286,85.6462,85.429,85.4833,47434.0
2018-02-07 11:30:00,94.5,94.5,94.27,94.36,57121.0,85.5105,85.5105,85.3023,85.3838,57121.0
2018-02-07 11:40:00,94.37,94.58,94.32,94.58,18257.0,85.3928,85.5828,85.3476,85.5828,18257.0
2018-02-07 11:50:00,94.56,94.75,94.46,94.75,37103.0,85.5647,85.7367,85.4743,85.7367,37103.0
2018-02-07 12:00:00,94.72,94.85,94.64,94.7,23861.0,85.7095,85.8272,85.6371,85.6914,23861.0
2018-02-07 12:10:00,94.75,94.84,94.65,94.71,53298.0,85.7367,85.8181,85.6462,85.7005,53298.0
2018-02-07 12:20:00,94.71,94.73,94.54,94.73,25184.0,85.7005,85.7186,85.5467,85.7186,25184.0
2018-02-07 12:30:00,94.74,94.75,94.38,94.39,22237.0,85.7276,85.7367,85.4019,85.4109,22237.0
2018-02-07 12:40:00,94.4,94.69,94.36,94.37,27624.0,85.42,85.6824,85.3838,85.3928,27624.0
2018-02-07 12:50:00,94.42,94.57,94.4,94.42,17017.0,85.4381,85.5738,85.42,85.4381,17017.0
2018-02-07 13:00:00,94.44,94.6,94.19,94.27,58008.0,85.4562,85.6009,85.2299,85.3023,58008.0
2018-02-07 13:10:00,94.26,94.27,93.78,94.22,63648.0,85.2933,85.3023,84.8589,85.2571,63648.0
2018-02-07 13:20:00,94.22,94.25,93.79,94.06,67709.0,85.2571,85.2842,84.868,85.1123,67709.0
2018-02-07 13:30:00,94.09,94.41,93.91,94.19,41121.0,85.1395,85.429,84.9766,85.2299,41121.0
2018-02-07 13:40:00,94.24,94.45,94.14,94.18,32728.0,85.2752,85.4652,85.1847,85.2209,32728.0
2018-02-07 13:50:00,94.12,94.16,93.94,94.13,30551.0,85.1666,85.2028,85.0037,85.1757,30551.0
2018-02-07 14:00:00,94.15,94.15,93.71,93.76,65133.0,85.1938,85.1938,84.7956,84.8409,65133.0
2018-02-07 14:10:00,93.76,94.06,93.74,94.02,39527.0,84.8409,85.1123,84.8228,85.0761,39527.0
2018-02-07 14:20:00,94.06,94.22,93.98,94.22,32258.0,85.1123,85.2571,85.0399,85.2571,32258.0
2018-02-07 14:30:00,94.17,94.29,94.01,94.03,37230.0,85.2118,85.3204,85.0671,85.0852,37230.0
2018-02-07 14:40:00,94.04,94.09,93.76,93.83,51554.0,85.0942,85.1395,84.8409,84.9042,51554.0
2018-02-07 14:50:00,93.8,94.02,93.57,93.98,48766.0,84.877,85.0761,84.6689,85.0399,48766.0
2018-02-07 15:00:00,93.99,94.31,93.97,94.17,56519.0,85.049,85.3385,85.0309,85.2118,56519.0
2018-02-07 15:10:00,94.16,94.39,94.14,94.31,43764.0,85.2028,85.4109,85.1847,85.3385,43764.0
2018-02-07 15:20:00,94.31,94.68,94.31,94.55,71747.0,85.3385,85.6733,85.3385,85.5557,71747.0
2018-02-07 15:30:00,94.55,94.7,94.42,94.6,79926.0,85.5557,85.6914,85.4381,85.6009,79926.0
2018-02-07 15:40:00,94.59,94.71,94.01,94.14,167825.0,85.5919,85.7005,85.0671,85.1847,167825.0
2018-02-07 15:50:00,94.14,94.19,93.61,93.62,313717.0,85.1847,85.2299,84.7051,84.7142,313717.0
2018-02-08 09:30:00,93.75,93.97,93.3,93.45,173798.0,84.8318,85.0309,84.4246,84.5603,173798.0
2018-02-08 09:40:00,93.5,93.58,93.08,93.28,36890.0,84.6056,84.678,84.2255,84.4065,36890.0
2018-02-08 09:50:00,93.25,93.73,93.13,93.4,32068.0,84.3794,84.8137,84.2708,84.5151,32068.0
2018-02-08 10:00:00,93.45,93.72,93.21,93.68,50289.0,84.5603,84.8047,84.3432,84.7685,50289.0
2018-02-08 10:10:00,93.61,93.64,93.33,93.37,42533.0,84.7051,84.7323,84.4518,84.488,42533.0
2018-02-08 10:20:00,93.35,93.44,93.02,93.12,40092.0,84.4699,84.5513,84.1712,84.2617,40092.0
2018-02-08 10:30:00,93.14,93.25,92.86,93.09,94600.0,84.2798,84.3794,84.0265,84.2346,94600.0
2018-02-08 10:40:00,93.09,93.31,92.76,92.8,76143.0,84.2346,84.4337,83.936,83.9722,76143.0
2018-02-08 10:50:00,92.76,92.79,92.34,92.52,56463.0,83.936,83.9631,83.5559,83.7188,56463.0
2018-02-08 11:00:00,92.49,92.74,92.42,92.47,60249.0,83.6917,83.9179,83.6283,83.6736,60249.0
2018-02-08 11:10:00,92.45,92.5,92.05,92.11,76585.0,83.6555,83.7007,83.2935,83.3478,76585.0
2018-02-08 11:20:00,92.15,92.19,91.92,92.04,80032.0,83.384,83.4202,83.1759,83.2845,80032.0
2018-02-08 11:30:00,92.04,92.65,91.97,92.48,56759.0,83.2845,83.8364,83.2211,83.6826,56759.0
2018-02-08 11:40:00,92.47,92.56,92.09,92.24,42063.0,83.6736,83.755,83.3297,83.4654,42063.0
2018-02-08 11:50:00,92.26,92.67,92.14,92.14,60161.0,83.4835,83.8545,83.375,83.375,60161.0
2018-02-08 12:00:00,92.17,92.37,92.09,92.1,37885.0,83.4021,83.5831,83.3297,83.3388,37885.0
2018-02-08 12:10:00,92.09,92.14,91.89,91.94,26577.0,83.3297,83.375,83.1487,83.194,26577.0
2018-02-08 12:20:00,91.9,91.9,91.22,91.43,66926.0,83.1578,83.1578,82.5425,82.7325,66926.0
2018-02-08 12:30:00,91.4,91.53,91.23,91.38,33467.0,82.7054,82.823,82.5515,82.6873,33467.0
2018-02-08 12:40:00,91.43,91.81,91.19,91.26,61256.0,82.7325,83.0764,82.5153,82.5787,61256.0
2018-02-08 12:50:00,91.28,91.3,90.27,90.91,204414.0,82.5968,82.6149,81.6828,82.262,204414.0
2018-02-08 13:00:00,90.83,90.93,90.51,90.67,145267.0,82.1896,82.2801,81.9,82.0448,145267.0
2018-02-08 13:10:00,90.65,90.87,90.43,90.81,141751.0,82.0267,82.2258,81.8276,82.1715,141751.0
2018-02-08 13:20:00,90.79,90.97,90.42,90.42,90186.0,82.1534,82.3163,81.8186,81.8186,90186.0
2018-02-08 13:30:00,90.45,90.68,90.3,90.65,100359.0,81.8457,82.0538,81.71,82.0267,100359.0
2018-02-08 13:40:00,90.66,91.06,90.54,90.8,145687.0,82.0357,82.3977,81.9272,82.1624,145687.0
2018-02-08 13:50:00,90.79,91.08,90.71,90.81,83074.0,82.1534,82.4158,82.081,82.1715,83074.0
2018-02-08 14:00:00,90.84,90.88,90.4,90.59,86004.0,82.1986,82.2348,81.8005,81.9724,86004.0
2018-02-08 14:10:00,90.58,90.98,90.54,90.89,99060.0,81.9634,82.3253,81.9272,82.2439,99060.0
2018-02-08 14:20:00,90.94,90.98,90.45,90.53,57893.0,82.2891,82.3253,81.8457,81.9181,57893.0
2018-02-08 14:30:00,90.48,90.51,90.12,90.37,103240.0,81.8729,81.9,81.5471,81.7733,103240.0
2018-02-08 14:40:00,90.36,90.46,90.17,90.37,102509.0,81.7643,81.8548,81.5924,81.7733,102509.0
2018-02-08 14:50:00,90.36,90.39,89.95,90.13,126513.0,81.7643,81.7914,81.3933,81.5562,126513.0
2018-02-08 15:00:00,90.13,90.4,89.97,90.01,94358.0,81.5562,81.8005,81.4114,81.4476,94358.0
2018-02-08 15:10:00,90.0,90.12,89.87,89.94,113580.0,81.4385,81.5471,81.3209,81.3842,113580.0
2018-02-08 15:20:00,89.93,90.31,89.8,90.03,177271.0,81.3752,81.719,81.2576,81.4657,177271.0
2018-02-08 15:30:00,90.03,90.15,89.41,89.44,179499.0,81.4657,81.5743,80.9047,80.9318,179499.0
2018-02-08 15:40:00,89.43,89.68,89.07,89.22,287163.0,80.9228,81.149,80.597,80.7327,287163.0
2018-02-08 15:50:00,89.23,89.23,88.28,88.36,508432.0,80.7418,80.7418,79.8822,79.9545,508432.0
2018-02-09 09:30:00,89.47,89.85,89.19,89.44,222581.0,80.9589,81.3028,80.7056,80.9318,222581.0
2018-02-09 09:40:00,89.38,90.29,89.17,90.2,149388.0,80.8775,81.7009,80.6875,81.6195,149388.0
2018-02-09 09:50:00,90.24,91.07,90.09,90.42,281271.0,81.6557,82.4067,81.52,81.8186,281271.0
2018-02-09 10:00:00,90.51,90.61,90.1,90.47,145109.0,81.9,81.9905,81.529,81.8638,145109.0
2018-02-09 10:10:00,90.45,90.62,90.13,90.32,151522.0,81.8457,81.9996,81.5562,81.7281,151522.0
2018-02-09 10:20:00,90.33,90.74,90.22,90.36,98214.0,81.7371,82.1081,81.6376,81.7643,98214.0
2018-02-09 10:30:00,90.39,90.53,90.1,90.1,90980.0,81.7914,81.9181,81.529,81.529,90980.0
2018-02-09 10:40:00,90.11,90.14,88.92,89.17,114847.0,81.5381,81.5652,80.4613,80.6875,114847.0
2018-02-09 10:50:00,89.25,90.0,89.03,89.63,141135.0,80.7599,81.4385,80.5608,81.1037,141135.0
2018-02-09 11:00:00,89.64,90.13,89.54,89.67,125907.0,81.1128,81.5562,81.0223,81.1399,125907.0
2018-02-09 11:10:00,89.66,89.94,89.33,89.52,73371.0,81.1309,81.3842,80.8323,81.0042,73371.0
2018-02-09 11:20:00,89.58,89.72,89.33,89.41,84370.0,81.0585,81.1852,80.8323,80.9047,84370.0
2018-02-09 11:30:00,89.36,89.94,89.36,89.8,84296.0,80.8594,81.3842,80.8594,81.2576,84296.0
2018-02-09 11:40:00,89.79,89.79,89.31,89.35,76933.0,81.2485,81.2485,80.8142,80.8504,76933.0
2018-02-09 11:50:00,89.35,89.41,88.75,88.82,127846.0,80.8504,80.9047,80.3074,80.3708,127846.0
2018-02-09 12:00:00,88.79,88.93,87.96,87.98,173775.0,80.3436,80.4703,79.5926,79.6107,173775.0
2018-02-09 12:10:00,87.99,88.46,87.87,88.15,151367.0,79.6197,80.045,79.5112,79.7645,151367.0
2018-02-09 12:20:00,88.16,88.66,87.85,87.88,90937.0,79.7736,80.226,79.4931,79.5202,90937.0
2018-02-09 12:30:00,87.89,88.21,87.8,87.97,97035.0,79.5292,79.8188,79.4478,79.6016,97035.0
2018-02-09 12:40:00,87.92,88.01,87.75,87.77,87131.0,79.5564,79.6378,79.4026,79.4207,87131.0
2018-02-09 12:50:00,87.78,88.73,87.69,88.66,112336.0,79.4297,80.2893,79.3483,80.226,112336.0
2018-02-09 13:00:00,88.69,88.69,88.07,88.1,64859.0,80.2531,80.2531,79.6921,79.7193,64859.0
2018-02-09 13:10:00,88.12,88.16,87.79,88.1,62310.0,79.7374,79.7736,79.4388,79.7193,62310.0
2018-02-09 13:20:00,88.13,88.22,87.69,87.88,80767.0,79.7464,79.8279,79.3483,79.5202,80767.0
2018-02-09 13:30:00,87.87,88.03,87.54,87.62,61302.0,79.5112,79.6559,79.2125,79.2849,61302.0
2018-02-09 13:40:00,87.61,88.55,87.6,88.5,101573.0,79.2759,80.1265,79.2668,80.0812,101573.0
2018-02-09 13:50:00,88.48,89.08,88.36,88.66,99714.0,80.0631,80.606,79.9545,80.226,99714.0
2018-02-09 14:00:00,88.65,89.78,88.57,89.6,82359.0,80.217,81.2395,80.1446,81.0766,82359.0
2018-02-09 14:10:00,89.58,90.16,89.45,90.02,161550.0,81.0585,81.5833,80.9409,81.4566,161550.0
2018-02-09 14:20:00,90.02,90.43,89.84,89.93,281473.0,81.4566,81.8276,81.2938,81.3752,281473.0
2018-02-09 14:30:00,89.95,90.19,89.66,90.12,209134.0,81.3933,81.6105,81.1309,81.5471,209134.0
2018-02-09 14:40:00,90.19,90.35,89.9,90.23,155952.0,81.6105,81.7552,81.348,81.6467,155952.0
2018-02-09 14:50:00,90.21,90.57,90.09,90.12,194202.0,81.6286,81.9543,81.52,81.5471,194202.0
2018-02-09 15:00:00,90.11,90.13,89.38,89.56,210594.0,81.5381,81.5562,80.8775,81.0404,210594.0
2018-02-09 15:10:00,89.57,90.28,89.47,90.16,223560.0,81.0494,81.6919,80.9589,81.5833,223560.0
2018-02-09 15:20:00,90.17,90.45,89.96,90.27,214112.0,81.5924,81.8457,81.4023,81.6828,214112.0
2018-02-09 15:30:00,90.28,90.93,90.21,90.75,426048.0,81.6919,82.2801,81.6286,82.1172,426048.0
2018-02-09 15:40:00,90.79,92.24,90.79,92.06,524128.0,82.1534,83.4654,82.1534,83.3026,524128.0
2018-02-09 15:50:00,92.08,92.52,91.44,91.71,785199.0,83.3207,83.7188,82.7415,82.9859,785199.0
2018-02-12 09:30:00,92.58,93.59,92.49,93.21,180217.0,83.7731,84.687,83.6917,84.3432,180217.0
2018-02-12 09:40:00,93.25,93.86,93.19,93.27,153274.0,84.3794,84.9313,84.3251,84.3975,153274.0
2018-02-12 09:50:00,93.34,93.37,92.86,92.98,84982.0,84.4608,84.488,84.0265,84.1351,84982.0
2018-02-12 10:00:00,93.0,93.35,92.74,92.87,104940.0,84.1531,84.4699,83.9179,84.0355,104940.0
2018-02-12 10:10:00,92.84,92.87,92.56,92.59,84701.0,84.0084,84.0355,83.755,83.7822,84701.0
2018-02-12 10:20:00,92.59,92.75,92.42,92.75,127106.0,83.7822,83.9269,83.6283,83.9269,127106.0
2018-02-12 10:30:00,92.75,93.24,92.48,92.93,97614.0,83.9269,84.3703,83.6826,84.0898,97614.0
2018-02-12 10:40:00,92.92,93.19,92.78,93.19,77757.0,84.0808,84.3251,83.9541,84.3251,77757.0
2018-02-12 10:50:00,93.18,93.44,93.04,93.3,124665.0,84.316,84.5513,84.1893,84.4246,124665.0
2018-02-12 11:00:00,93.27,93.46,92.98,93.38,187777.0,84.3975,84.5694,84.1351,84.497,187777.0
2018-02-12 11:10:00,93.37,93.67,93.17,93.67,121364.0,84.488,84.7594,84.307,84.7594,121364.0
2018-02-12 11:20:00,93.67,93.97,93.57,93.73,248359.0,84.7594,85.0309,84.6689,84.8137,248359.0
2018-02-12 11:30:00,93.7,93.72,93.34,93.62,186982.0,84.7866,84.8047,84.4608,84.7142,186982.0
2018-02-12 11:40:00,93.64,93.67,93.5,93.62,77594.0,84.7323,84.7594,84.6056,84.7142,77594.0
2018-02-12 11:50:00,93.62,94.16,93.59,94.04,109489.0,84.7142,85.2028,84.687,85.0942,109489.0
2018-02-12 12:00:00,94.06,94.4,93.89,94.3,209754.0,85.1123,85.42,84.9585,85.3295,209754.0
2018-02-12 12:10:00,94.3,94.47,94.06,94.41,154370.0,85.3295,85.4833,85.1123,85.429,154370.0
2018-02-12 12:20:00,94.41,94.6,94.32,94.41,203272.0,85.429,85.6009,85.3476,85.429,203272.0
2018-02-12 12:30:00,94.41,94.49,94.09,94.49,164690.0,85.429,85.5014,85.1395,85.5014,164690.0
2018-02-12 12:40:00,94.5,94.57,94.34,94.38,194187.0,85.5105,85.5738,85.3657,85.4019,194187.0
2018-02-12 12:50:00,94.38,94.84,94.37,94.69,124505.0,85.4019,85.8181,85.3928,85.6824,124505.0
2018-02-12 13:00:00,94.7,94.93,94.7,94.93,227718.0,85.6914,85.8996,85.6914,85.8996,227718.0
2018-02-12 13:10:00,94.94,95.29,94.88,95.12,233092.0,85.9086,86.2253,85.8543,86.0715,233092.0
2018-02-12 13:20:00,95.08,95.47,95.04,95.33,185008.0,86.0353,86.3882,85.9991,86.2615,185008.0
2018-02-12 13:30:00,95.33,95.35,95.05,95.22,137723.0,86.2615,86.2796,86.0081,86.162,137723.0
2018-02-12 13:40:00,95.23,95.3,95.1,95.23,114649.0,86.171,86.2344,86.0534,86.171,114649.0
2018-02-12 13:50:00,95.23,95.68,95.23,95.44,121864.0,86.171,86.5782,86.171,86.361,121864.0
2018-02-12 14:00:00,95.43,95.48,95.24,95.3,157146.0,86.352,86.3972,86.1801,86.2344,157146.0
2018-02-12 14:10:00,95.28,95.45,94.98,95.01,135451.0,86.2163,86.3701,85.9448,85.9719,135451.0
2018-02-12 14:20:00,95.02,95.36,95.02,95.26,117947.0,85.981,86.2886,85.981,86.1982,117947.0
2018-02-12 14:30:00,95.27,95.32,95.0,95.15,104941.0,86.2072,86.2525,85.9629,86.0986,104941.0
2018-02-12 14:40:00,95.16,95.24,94.9,94.9,158483.0,86.1077,86.1801,85.8724,85.8724,158483.0
2018-02-12 14:50:00,94.9,94.99,94.71,94.94,100811.0,85.8724,85.9538,85.7005,85.9086,100811.0
2018-02-12 15:00:00,94.94,95.01,94.84,94.86,134907.0,85.9086,85.9719,85.8181,85.8362,134907.0
2018-02-12 15:10:00,94.83,95.24,94.76,95.11,72748.0,85.8091,86.1801,85.7457,86.0624,72748.0
2018-02-12 15:20:00,95.12,95.38,95.12,95.19,88727.0,86.0715,86.3067,86.0715,86.1348,88727.0
2018-02-12 15:30:00,95.21,95.35,94.8,95.02,232726.0,86.1529,86.2796,85.7819,85.981,232726.0
2018-02-12 15:40:00,95.02,95.12,94.39,94.68,309567.0,85.981,86.0715,85.4109,85.6733,309567.0
2018-02-12 15:50:00,94.67,95.03,94.54,94.68,470159.0,85.6643,85.99,85.5467,85.6733,470159.0
2018-02-13 09:30:00,94.08,94.22,93.37,93.76,171002.0,85.1304,85.2571,84.488,84.8409,171002.0
2018-02-13 09:40:00,93.75,94.13,93.42,93.5,125583.0,84.8318,85.1757,84.5332,84.6056,125583.0
2018-02-13 09:50:00,93.49,93.61,93.37,93.55,66031.0,84.5965,84.7051,84.488,84.6508,66031.0
2018-02-13 10:00:00,93.53,93.63,93.07,93.16,102284.0,84.6327,84.7232,84.2165,84.2979,102284.0
2018-02-13 10:10:00,93.16,93.53,93.16,93.33,80318.0,84.2979,84.6327,84.2979,84.4518,80318.0
2018-02-13 10:20:00,93.33,93.48,93.08,93.09,74386.0,84.4518,84.5875,84.2255,84.2346,74386.0
2018-02-13 10:30:00,93.07,93.18,92.82,93.18,80189.0,84.2165,84.316,83.9903,84.316,80189.0
2018-02-13 10:40:00,93.19,93.45,93.14,93.42,90344.0,84.3251,84.5603,84.2798,84.5332,90344.0
2018-02-13 10:50:00,93.42,93.45,93.18,93.21,63872.0,84.5332,84.5603,84.316,84.3432,63872.0
2018-02-13 11:00:00,93.19,93.2,92.96,92.97,95764.0,84.3251,84.3341,84.117,84.126,95764.0
2018-02-13 11:10:00,92.99,93.41,92.97,93.41,57939.0,84.1441,84.5241,84.126,84.5241,57939.0
2018-02-13 11:20:00,93.43,93.68,93.38,93.5,67656.0,84.5422,84.7685,84.497,84.6056,67656.0
2018-02-13 11:30:00,93.5,93.64,93.35,93.46,69519.0,84.6056,84.7323,84.4699,84.5694,69519.0
2018-02-13 11:40:00,93.47,93.71,93.43,93.66,66676.0,84.5784,84.7956,84.5422,84.7504,66676.0
2018-02-13 11:50:00,93.63,93.73,93.51,93.68,42786.0,84.7232,84.8137,84.6146,84.7685,42786.0
2018-02-13 12:00:00,93.65,93.79,93.52,93.65,50421.0,84.7413,84.868,84.6237,84.7413,50421.0
2018-02-13 12:10:00,93.67,93.94,93.67,93.89,52776.0,84.7594,85.0037,84.7594,84.9585,52776.0
2018-02-13 12:20:00,93.9,93.91,93.5,93.56,35957.0,84.9675,84.9766,84.6056,84.6599,35957.0
2018-02-13 12:30:00,93.57,93.65,93.45,93.56,41715.0,84.6689,84.7413,84.5603,84.6599,41715.0
2018-02-13 12:40:00,93.57,93.81,93.55,93.8,29033.0,84.6689,84.8861,84.6508,84.877,29033.0
2018-02-13 12:50:00,93.81,93.82,93.67,93.71,29983.0,84.8861,84.8951,84.7594,84.7956,29983.0
2018-02-13 13:00:00,93.71,93.8,93.67,93.8,33740.0,84.7956,84.877,84.7594,84.877,33740.0
2018-02-13 13:10:00,93.78,94.0,93.7,93.93,59780.0,84.8589,85.058,84.7866,84.9947,59780.0
2018-02-13 13:20:00,93.96,94.22,93.92,94.18,33175.0,85.0218,85.2571,84.9856,85.2209,33175.0
2018-02-13 13:30:00,94.18,94.4,94.16,94.4,44741.0,85.2209,85.42,85.2028,85.42,44741.0
2018-02-13 13:40:00,94.41,94.43,94.21,94.22,25928.0,85.429,85.4471,85.248,85.2571,25928.0
2018-02-13 13:50:00,94.2,94.38,94.18,94.25,34991.0,85.239,85.4019,85.2209,85.2842,34991.0
2018-02-13 14:00:00,94.27,94.35,94.2,94.34,34560.0,85.3023,85.3747,85.239,85.3657,34560.0
2018-02-13 14:10:00,94.34,94.58,94.34,94.48,50730.0,85.3657,85.5828,85.3657,85.4924,50730.0
2018-02-13 14:20:00,94.48,94.56,94.39,94.43,35468.0,85.4924,85.5647,85.4109,85.4471,35468.0
2018-02-13 14:30:00,94.42,94.44,94.24,94.27,47708.0,85.4381,85.4562,85.2752,85.3023,47708.0
2018-02-13 14:40:00,94.28,94.31,94.15,94.3,39860.0,85.3114,85.3385,85.1938,85.3295,39860.0
2018-02-13 14:50:00,94.32,94.52,94.28,94.49,52514.0,85.3476,85.5286,85.3114,85.5014,52514.0
2018-02-13 15:00:00,94.5,94.62,94.39,94.48,53472.0,85.5105,85.619,85.4109,85.4924,53472.0
2018-02-13 15:10:00,94.46,94.68,94.34,94.62,45661.0,85.4743,85.6733,85.3657,85.619,45661.0
2018-02-13 15:20:00,94.64,94.74,94.54,94.66,52915.0,85.6371,85.7276,85.5467,85.6552,52915.0
2018-02-13 15:30:00,94.66,94.81,94.55,94.76,85217.0,85.6552,85.791,85.5557,85.7457,85217.0
2018-02-13 15:40:00,94.77,94.77,94.43,94.71,144018.0,85.7548,85.7548,85.4471,85.7005,144018.0
2018-02-13 15:50:00,94.72,94.8,94.49,94.57,240033.0,85.7095,85.7819,85.5014,85.5738,240033.0
2018-02-14 09:30:00,93.97,94.69,93.79,94.03,128648.0,85.0309,85.6824,84.868,85.0852,128648.0
2018-02-14 09:40:00,94.03,94.28,93.67,93.95,64264.0,85.0852,85.3114,84.7594,85.0128,64264.0
2018-02-14 09:50:00,93.95,94.27,93.75,93.87,64639.0,85.0128,85.3023,84.8318,84.9404,64639.0
2018-02-14 10:00:00,93.89,94.31,93.81,94.3,47267.0,84.9585,85.3385,84.8861,85.3295,47267.0
2018-02-14 10:10:00,94.27,94.56,94.25,94.39,51831.0,85.3023,85.5647,85.2842,85.4109,51831.0
2018-02-14 10:20:00,94.38,94.66,94.38,94.53,46975.0,85.4019,85.6552,85.4019,85.5376,46975.0
2018-02-14 10:30:00,94.55,94.78,94.3,94.78,52692.0,85.5557,85.7638,85.3295,85.7638,52692.0
2018-02-14 10:40:00,94.78,94.89,94.61,94.66,54390.0,85.7638,85.8634,85.61,85.6552,54390.0
2018-02-14 10:50:00,94.58,94.7,94.55,94.57,29211.0,85.5828,85.6914,85.5557,85.5738,29211.0
2018-02-14 11:00:00,94.59,94.68,94.4,94.47,41641.0,85.5919,85.6733,85.42,85.4833,41641.0
2018-02-14 11:10:00,94.47,94.82,94.45,94.81,39106.0,85.4833,85.8,85.4652,85.791,39106.0
2018-02-14 11:20:00,94.78,94.94,94.59,94.78,36334.0,85.7638,85.9086,85.5919,85.7638,36334.0
2018-02-14 11:30:00,94.81,94.9,94.56,94.72,46518.0,85.791,85.8724,85.5647,85.7095,46518.0
2018-02-14 11:40:00,94.72,94.72,94.42,94.42,47802.0,85.7095,85.7095,85.4381,85.4381,47802.0
2018-02-14 11:50:00,94.42,94.54,94.37,94.38,34727.0,85.4381,85.5467,85.3928,85.4019,34727.0
2018-02-14 12:00:00,94.38,94.53,94.38,94.43,41586.0,85.4019,85.5376,85.4019,85.4471,41586.0
2018-02-14 12:10:00,94.42,94.6,94.37,94.51,40079.0,85.4381,85.6009,85.3928,85.5195,40079.0
2018-02-14 12:20:00,94.48,94.87,94.47,94.86,24305.0,85.4924,85.8453,85.4833,85.8362,24305.0
2018-02-14 12:30:00,94.83,94.9,94.78,94.89,19600.0,85.8091,85.8724,85.7638,85.8634,19600.0
2018-02-14 12:40:00,94.9,94.97,94.75,94.8,56944.0,85.8724,85.9357,85.7367,85.7819,56944.0
2018-02-14 12:50:00,94.76,95.06,94.73,95.01,31804.0,85.7457,86.0172,85.7186,85.9719,31804.0
2018-02-14 13:00:00,94.98,95.41,94.95,95.25,57682.0,85.9448,86.3339,85.9177,86.1891,57682.0
2018-02-14 13:10:00,95.27,95.46,95.25,95.29,29284.0,86.2072,86.3791,86.1891,86.2253,29284.0
2018-02-14 13:20:00,95.27,95.57,95.25,95.33,40446.0,86.2072,86.4787,86.1891,86.2615,40446.0
2018-02-14 13:30:00,95.35,95.47,95.21,95.27,49586.0,86.2796,86.3882,86.1529,86.2072,49586.0
2018-02-14 13:40:00,95.26,95.45,95.19,95.41,20603.0,86.1982,86.3701,86.1348,86.3339,20603.0
2018-02-14 13:50:00,95.4,95.52,95.24,95.47,32106.0,86.3248,86.4334,86.1801,86.3882,32106.0
2018-02-14 14:00:00,95.51,95.77,95.5,95.77,62188.0,86.4244,86.6596,86.4153,86.6596,62188.0
2018-02-14 14:10:00,95.77,95.9,95.69,95.81,67904.0,86.6596,86.7773,86.5873,86.6958,67904.0
2018-02-14 14:20:00,95.81,95.83,95.44,95.46,98058.0,86.6958,86.7139,86.361,86.3791,98058.0
2018-02-14 14:30:00,95.47,95.89,95.43,95.88,45519.0,86.3882,86.7682,86.352,86.7592,45519.0
2018-02-14 14:40:00,95.9,96.08,95.87,96.07,65304.0,86.7773,86.9402,86.7501,86.9311,65304.0
2018-02-14 14:50:00,96.07,96.15,96.01,96.04,40174.0,86.9311,87.0035,86.8768,86.904,40174.0
2018-02-14 15:00:00,96.04,96.33,96.04,96.2,78056.0,86.904,87.1664,86.904,87.0487,78056.0
2018-02-14 15:10:00,96.19,96.56,96.16,96.53,82404.0,87.0397,87.3745,87.0125,87.3473,82404.0
2018-02-14 15:20:00,96.53,96.54,96.27,96.44,87045.0,87.3473,87.3564,87.1121,87.2659,87045.0
2018-02-14 15:30:00,96.44,96.56,96.29,96.41,119157.0,87.2659,87.3745,87.1302,87.2388,119157.0
2018-02-14 15:40:00,96.4,96.5,96.11,96.32,136918.0,87.2297,87.3202,86.9673,87.1573,136918.0
2018-02-14 15:50:00,96.32,96.48,96.19,96.24,299112.0,87.1573,87.3021,87.0397,87.0849,299112.0
2018-02-15 09:30:00,97.06,97.21,96.77,97.2,110833.0,87.8269,87.9627,87.5645,87.9536,110833.0
2018-02-15 09:40:00,97.18,97.21,96.53,96.54,59444.0,87.9355,87.9627,87.3473,87.3564,59444.0
2018-02-15 09:50:00,96.52,96.79,96.46,96.76,49733.0,87.3383,87.5826,87.284,87.5555,49733.0
2018-02-15 10:00:00,96.79,96.81,96.4,96.44,63103.0,87.5826,87.6007,87.2297,87.2659,63103.0
2018-02-15 10:10:00,96.46,96.49,96.2,96.3,47581.0,87.284,87.3112,87.0487,87.1392,47581.0
2018-02-15 10:20:00,96.28,96.48,96.21,96.39,27661.0,87.1211,87.3021,87.0578,87.2207,27661.0
2018-02-15 10:30:00,96.35,96.48,96.01,96.03,38433.0,87.1845,87.3021,86.8768,86.8949,38433.0
2018-02-15 10:40:00,96.03,96.1,95.74,95.86,52265.0,86.8949,86.9583,86.6325,86.7411,52265.0
2018-02-15 10:50:00,95.86,96.11,95.64,95.67,62636.0,86.7411,86.9673,86.542,86.5692,62636.0
2018-02-15 11:00:00,95.65,95.74,95.44,95.73,39018.0,86.5511,86.6325,86.361,86.6235,39018.0
2018-02-15 11:10:00,95.74,95.87,95.66,95.68,27714.0,86.6325,86.7501,86.5601,86.5782,27714.0
2018-02-15 11:20:00,95.7,95.97,95.66,95.91,50363.0,86.5963,86.8406,86.5601,86.7863,50363.0
2018-02-15 11:30:00,95.93,95.96,95.74,95.79,110895.0,86.8044,86.8316,86.6325,86.6777,110895.0
2018-02-15 11:40:00,95.79,96.01,95.78,96.01,54762.0,86.6777,86.8768,86.6687,86.8768,54762.0
2018-02-15 11:50:00,96.01,96.05,95.86,95.94,34709.0,86.8768,86.913,86.7411,86.8135,34709.0
2018-02-15 12:00:00,95.93,96.04,95.7,95.76,33818.0,86.8044,86.904,86.5963,86.6506,33818.0
2018-02-15 12:10:00,95.76,95.93,95.75,95.93,44117.0,86.6506,86.8044,86.6415,86.8044,44117.0
2018-02-15 12:20:00,95.91,95.98,95.84,95.91,14890.0,86.7863,86.8497,86.723,86.7863,14890.0
2018-02-15 12:30:00,95.97,96.23,95.97,96.2,82583.0,86.8406,87.0759,86.8406,87.0487,82583.0
2018-02-15 12:40:00,96.2,96.22,95.95,95.98,22941.0,87.0487,87.0668,86.8225,86.8497,22941.0
2018-02-15 12:50:00,96.05,96.05,95.89,95.92,20896.0,86.913,86.913,86.7682,86.7954,20896.0
2018-02-15 13:00:00,95.93,96.11,95.92,96.03,33631.0,86.8044,86.9673,86.7954,86.8949,33631.0
2018-02-15 13:10:00,96.07,96.24,96.07,96.1,21747.0,86.9311,87.0849,86.9311,86.9583,21747.0
2018-02-15 13:20:00,96.09,96.09,95.93,95.94,15020.0,86.9492,86.9492,86.8044,86.8135,15020.0
2018-02-15 13:30:00,95.93,95.97,95.76,95.78,20746.0,86.8044,86.8406,86.6506,86.6687,20746.0
2018-02-15 13:40:00,95.8,96.07,95.79,96.02,17586.0,86.6868,86.9311,86.6777,86.8859,17586.0
2018-02-15 13:50:00,96.02,96.11,95.94,96.07,17402.0,86.8859,86.9673,86.8135,86.9311,17402.0
2018-02-15 14:00:00,96.03,96.25,96.01,96.19,25739.0,86.8949,87.094,86.8768,87.0397,25739.0
2018-02-15 14:10:00,96.2,96.22,96.09,96.13,19145.0,87.0487,87.0668,86.9492,86.9854,19145.0
2018-02-15 14:20:00,96.17,96.23,96.05,96.2,26091.0,87.0216,87.0759,86.913,87.0487,26091.0
2018-02-15 14:30:00,96.2,96.28,96.14,96.18,20410.0,87.0487,87.1211,86.9944,87.0306,20410.0
2018-02-15 14:40:00,96.18,96.3,96.1,96.29,23360.0,87.0306,87.1392,86.9583,87.1302,23360.0
2018-02-15 14:50:00,96.25,96.29,96.16,96.2,19270.0,87.094,87.1302,87.0125,87.0487,19270.0
2018-02-15 15:00:00,96.2,96.51,96.18,96.4,41412.0,87.0487,87.3293,87.0306,87.2297,41412.0
2018-02-15 15:10:00,96.37,96.45,96.26,96.42,25700.0,87.2026,87.275,87.103,87.2478,25700.0
2018-02-15 15:20:00,96.42,96.49,96.38,96.44,69219.0,87.2478,87.3112,87.2116,87.2659,69219.0
2018-02-15 15:30:00,96.45,96.56,96.24,96.44,97896.0,87.275,87.3745,87.0849,87.2659,97896.0
2018-02-15 15:40:00,96.44,96.49,96.29,96.32,142797.0,87.2659,87.3112,87.1302,87.1573,142797.0
2018-02-15 15:50:00,96.32,96.58,96.31,96.58,236161.0,87.1573,87.3926,87.1483,87.3926,236161.0
2018-02-16 09:30:00,96.37,97.03,96.25,97.0,247141.0,87.2026,87.7998,87.094,87.7726,247141.0
2018-02-16 09:40:00,97.03,97.03,96.61,96.98,52888.0,87.7998,87.7998,87.4197,87.7545,52888.0
2018-02-16 09:50:00,96.99,97.11,96.86,96.91,41106.0,87.7636,87.8722,87.646,87.6912,41106.0
2018-02-16 10:00:00,96.94,97.42,96.84,97.37,66440.0,87.7183,88.1527,87.6279,88.1074,66440.0
2018-02-16 10:10:00,97.37,97.41,96.89,97.11,57200.0,88.1074,88.1436,87.6731,87.8722,57200.0
2018-02-16 10:20:00,97.09,97.12,96.92,97.02,49980.0,87.8541,87.8812,87.7002,87.7907,49980.0
2018-02-16 10:30:00,97.03,97.07,96.82,96.82,72997.0,87.7998,87.836,87.6098,87.6098,72997.0
2018-02-16 10:40:00,96.85,96.88,96.62,96.86,51651.0,87.6369,87.6641,87.4288,87.646,51651.0
2018-02-16 10:50:00,96.82,96.88,96.76,96.8,48349.0,87.6098,87.6641,87.5555,87.5917,48349.0
2018-02-16 11:00:00,96.8,97.08,96.8,97.08,31524.0,87.5917,87.845,87.5917,87.845,31524.0
2018-02-16 11:10:00,97.07,97.19,97.05,97.12,24157.0,87.836,87.9446,87.8179,87.8812,24157.0
2018-02-16 11:20:00,97.11,97.17,97.03,97.11,40082.0,87.8722,87.9265,87.7998,87.8722,40082.0
2018-02-16 11:30:00,97.1,97.12,96.98,97.08,27571.0,87.8631,87.8812,87.7545,87.845,27571.0
2018-02-16 11:40:00,97.09,97.27,97.09,97.24,15600.0,87.8541,88.017,87.8541,87.9898,15600.0
2018-02-16 11:50:00,97.27,97.33,97.12,97.16,59921.0,88.017,88.0712,87.8812,87.9174,59921.0
2018-02-16 12:00:00,97.15,97.19,97.09,97.17,14939.0,87.9084,87.9446,87.8541,87.9265,14939.0
2018-02-16 12:10:00,97.17,97.21,97.12,97.17,34242.0,87.9265,87.9627,87.8812,87.9265,34242.0
2018-02-16 12:20:00,97.17,97.23,97.12,97.23,24773.0,87.9265,87.9808,87.8812,87.9808,24773.0
2018-02-16 12:30:00,97.22,97.49,97.2,97.45,58808.0,87.9717,88.216,87.9536,88.1798,58808.0
2018-02-16 12:40:00,97.44,97.44,97.13,97.15,43213.0,88.1708,88.1708,87.8903,87.9084,43213.0
2018-02-16 12:50:00,97.19,97.19,96.87,97.06,58079.0,87.9446,87.9446,87.655,87.8269,58079.0
2018-02-16 13:00:00,97.08,97.19,96.95,96.97,60208.0,87.845,87.9446,87.7274,87.7455,60208.0
2018-02-16 13:10:00,96.97,96.98,96.68,96.74,87087.0,87.7455,87.7545,87.4831,87.5374,87087.0
2018-02-16 13:20:00,96.76,96.9,96.7,96.78,67739.0,87.5555,87.6822,87.5012,87.5736,67739.0
2018-02-16 13:30:00,96.77,96.91,96.49,96.82,36242.0,87.5645,87.6912,87.3112,87.6098,36242.0
2018-02-16 13:40:00,96.84,97.08,96.84,96.87,23094.0,87.6279,87.845,87.6279,87.655,23094.0
2018-02-16 13:50:00,96.83,96.97,96.76,96.91,60709.0,87.6188,87.7455,87.5555,87.6912,60709.0
2018-02-16 14:00:00,96.91,97.1,96.87,96.87,20732.0,87.6912,87.8631,87.655,87.655,20732.0
2018-02-16 14:10:00,96.89,96.95,96.62,96.74,82689.0,87.6731,87.7274,87.4288,87.5374,82689.0
2018-02-16 14:20:00,96.73,96.86,96.55,96.82,105878.0,87.5283,87.646,87.3654,87.6098,105878.0
2018-02-16 14:30:00,96.85,97.09,96.78,97.02,39311.0,87.6369,87.8541,87.5736,87.7907,39311.0
2018-02-16 14:40:00,97.03,97.06,96.83,96.99,21176.0,87.7998,87.8269,87.6188,87.7636,21176.0
2018-02-16 14:50:00,97.0,97.08,96.9,97.05,76814.0,87.7726,87.845,87.6822,87.8179,76814.0
2018-02-16 15:00:00,97.05,97.16,97.02,97.16,25467.0,87.8179,87.9174,87.7907,87.9174,25467.0
2018-02-16 15:10:00,97.17,97.24,97.08,97.1,26372.0,87.9265,87.9898,87.845,87.8631,26372.0
2018-02-16 15:20:00,97.08,97.24,97.03,97.12,58575.0,87.845,87.9898,87.7998,87.8812,58575.0
2018-02-16 15:30:00,97.1,97.16,97.01,97.15,70701.0,87.8631,87.9174,87.7817,87.9084,70701.0
2018-02-16 15:40:00,97.14,97.15,96.89,97.09,176449.0,87.8993,87.9084,87.6731,87.8541,176449.0
2018-02-16 15:50:00,97.07,97.14,96.73,96.81,343371.0,87.836,87.8993,87.5283,87.6007,343371.0
2018-02-20 09:30:00,96.58,97.31,96.5,97.17,149593.0,87.3926,88.0531,87.3202,87.9265,149593.0
2018-02-20 09:40:00,97.14,97.59,97.07,97.56,61935.0,87.8993,88.3065,87.836,88.2794,61935.0
2018-02-20 09:50:00,97.53,97.6,97.13,97.15,118714.0,88.2522,88.3156,87.8903,87.9084,118714.0
2018-02-20 10:00:00,97.16,97.31,96.97,97.2,61433.0,87.9174,88.0531,87.7455,87.9536,61433.0
2018-02-20 10:10:00,97.18,97.25,96.98,97.12,81810.0,87.9355,87.9989,87.7545,87.8812,81810.0
2018-02-20 10:20:00,97.14,97.21,97.06,97.09,111602.0,87.8993,87.9627,87.8269,87.8541,111602.0
2018-02-20 10:30:00,97.09,97.12,96.65,96.7,192504.0,87.8541,87.8812,87.4559,87.5012,192504.0
2018-02-20 10:40:00,96.7,96.99,96.65,96.95,57311.0,87.5012,87.7636,87.4559,87.7274,57311.0
2018-02-20 10:50:00,96.95,96.97,96.84,96.91,57824.0,87.7274,87.7455,87.6279,87.6912,57824.0
2018-02-20 11:00:00,96.92,97.23,96.91,97.2,38764.0,87.7002,87.9808,87.6912,87.9536,38764.0
2018-02-20 11:10:00,97.19,97.21,96.99,97.16,147274.0,87.9446,87.9627,87.7636,87.9174,147274.0
2018-02-20 11:20:00,97.15,97.6,97.14,97.6,74219.0,87.9084,88.3156,87.8993,88.3156,74219.0
2018-02-20 11:30:00,97.58,97.71,97.33,97.33,55456.0,88.2975,88.4151,88.0712,88.0712,55456.0
2018-02-20 11:40:00,97.33,97.46,97.28,97.4,23324.0,88.0712,88.1889,88.026,88.1346,23324.0
2018-02-20 11:50:00,97.41,97.52,97.37,97.5,26879.0,88.1436,88.2432,88.1074,88.2251,26879.0
2018-02-20 12:00:00,97.54,97.6,97.46,97.49,18053.0,88.2613,88.3156,88.1889,88.216,18053.0
2018-02-20 12:10:00,97.5,97.52,97.36,97.39,24362.0,88.2251,88.2432,88.0984,88.1255,24362.0
2018-02-20 12:20:00,97.37,97.41,97.26,97.31,28855.0,88.1074,88.1436,88.0079,88.0531,28855.0
2018-02-20 12:30:00,97.32,97.38,97.16,97.28,44661.0,88.0622,88.1165,87.9174,88.026,44661.0
2018-02-20 12:40:00,97.27,97.27,97.11,97.19,67381.0,88.017,88.017,87.8722,87.9446,67381.0
2018-02-20 12:50:00,97.21,97.48,97.16,97.37,56567.0,87.9627,88.207,87.9174,88.1074,56567.0
2018-02-20 13:00:00,97.36,97.41,97.13,97.18,25409.0,88.0984,88.1436,87.8903,87.9355,25409.0
2018-02-20 13:10:00,97.13,97.31,97.1,97.28,18162.0,87.8903,88.0531,87.8631,88.026,18162.0
2018-02-20 13:20:00,97.25,97.29,97.09,97.12,16172.0,87.9989,88.0351,87.8541,87.8812,16172.0
2018-02-20 13:30:00,97.12,97.31,97.06,97.18,24273.0,87.8812,88.0531,87.8269,87.9355,24273.0
2018-02-20 13:40:00,97.17,97.3,97.15,97.3,17794.0,87.9265,88.0441,87.9084,88.0441,17794.0
2018-02-20 13:50:00,97.32,97.35,97.21,97.28,27532.0,88.0622,88.0893,87.9627,88.026,27532.0
2018-02-20 14:00:00,97.32,97.34,97.06,97.08,32389.0,88.0622,88.0803,87.8269,87.845,32389.0
2018-02-20 14:10:00,97.1,97.1,96.93,97.02,105164.0,87.8631,87.8631,87.7093,87.7907,105164.0
2018-02-20 14:20:00,97.04,97.16,96.99,97.06,40432.0,87.8088,87.9174,87.7636,87.8269,40432.0
2018-02-20 14:30:00,97.04,97.25,97.03,97.24,23698.0,87.8088,87.9989,87.7998,87.9898,23698.0
2018-02-20 14:40:00,97.24,97.26,97.06,97.09,22787.0,87.9898,88.0079,87.8269,87.8541,22787.0
2018-02-20 14:50:00,97.07,97.09,96.95,96.99,65751.0,87.836,87.8541,87.7274,87.7636,65751.0
2018-02-20 15:00:00,97.0,97.12,96.87,96.9,79433.0,87.7726,87.8812,87.655,87.6822,79433.0
2018-02-20 15:10:00,96.9,97.0,96.82,96.98,193979.0,87.6822,87.7726,87.6098,87.7545,193979.0
2018-02-20 15:20:00,96.94,97.09,96.86,97.09,133833.0,87.7183,87.8541,87.646,87.8541,133833.0
2018-02-20 15:30:00,97.06,97.21,97.04,97.13,57716.0,87.8269,87.9627,87.8088,87.8903,57716.0
2018-02-20 15:40:00,97.08,97.29,96.98,97.24,144184.0,87.845,88.0351,87.7545,87.9898,144184.0
2018-02-20 15:50:00,97.24,97.34,97.11,97.19,237430.0,87.9898,88.0803,87.8722,87.9446,237430.0
2018-02-21 09:30:00,96.92,97.37,96.75,97.34,89483.0,87.7002,88.1074,87.5464,88.0803,89483.0
2018-02-21 09:40:00,97.31,97.66,97.21,97.52,52811.0,88.0531,88.3699,87.9627,88.2432,52811.0
2018-02-21 09:50:00,97.51,97.57,97.33,97.54,81072.0,88.2341,88.2884,88.0712,88.2613,81072.0
2018-02-21 10:00:00,97.51,97.77,97.43,97.77,69566.0,88.2341,88.4694,88.1617,88.4694,69566.0
2018-02-21 10:10:00,97.73,97.82,97.66,97.76,26637.0,88.4332,88.5146,88.3699,88.4603,26637.0
2018-02-21 10:20:00,97.79,97.84,97.57,97.64,16916.0,88.4875,88.5327,88.2884,88.3518,16916.0
2018-02-21 10:30:00,97.65,97.85,97.64,97.82,18153.0,88.3608,88.5418,88.3518,88.5146,18153.0
2018-02-21 10:40:00,97.84,97.99,97.83,97.95,18113.0,88.5327,88.6685,88.5237,88.6323,18113.0
2018-02-21 10:50:00,97.93,98.16,97.9,98.16,35302.0,88.6142,88.8223,88.587,88.8223,35302.0
2018-02-21 11:00:00,98.15,98.32,98.14,98.25,63382.0,88.8132,88.9671,88.8042,88.9037,63382.0
2018-02-21 11:10:00,98.25,98.25,97.98,98.09,61611.0,88.9037,88.9037,88.6594,88.759,61611.0
2018-02-21 11:20:00,98.1,98.28,98.08,98.23,19884.0,88.768,88.9309,88.7499,88.8856,19884.0
2018-02-21 11:30:00,98.27,98.37,98.15,98.29,66104.0,88.9218,89.0123,88.8132,88.9399,66104.0
2018-02-21 11:40:00,98.29,98.32,98.2,98.28,16880.0,88.9399,88.9671,88.8585,88.9309,16880.0
2018-02-21 11:50:00,98.25,98.31,98.0,98.0,27076.0,88.9037,88.958,88.6775,88.6775,27076.0
2018-02-21 12:00:00,97.98,98.04,97.7,97.72,31001.0,88.6594,88.7137,88.406,88.4241,31001.0
2018-02-21 12:10:00,97.72,97.9,97.67,97.88,50197.0,88.4241,88.587,88.3789,88.5689,50197.0
2018-02-21 12:20:00,97.88,97.88,97.64,97.74,42673.0,88.5689,88.5689,88.3518,88.4422,42673.0
2018-02-21 12:30:00,97.74,97.88,97.73,97.87,20140.0,88.4422,88.5689,88.4332,88.5599,20140.0
2018-02-21 12:40:00,97.84,97.97,97.81,97.91,22010.0,88.5327,88.6504,88.5056,88.5961,22010.0
2018-02-21 12:50:00,97.94,98.05,97.84,98.0,28544.0,88.6232,88.7228,88.5327,88.6775,28544.0
2018-02-21 13:00:00,98.04,98.05,97.87,97.93,24931.0,88.7137,88.7228,88.5599,88.6142,24931.0
2018-02-21 13:10:00,97.93,98.01,97.9,97.96,16846.0,88.6142,88.6866,88.587,88.6413,16846.0
2018-02-21 13:20:00,97.93,97.95,97.88,97.91,19159.0,88.6142,88.6323,88.5689,88.5961,19159.0
2018-02-21 13:30:00,97.89,97.97,97.84,97.88,29143.0,88.578,88.6504,88.5327,88.5689,29143.0
2018-02-21 13:40:00,97.87,97.95,97.84,97.86,37082.0,88.5599,88.6323,88.5327,88.5508,37082.0
2018-02-21 13:50:00,97.89,97.97,97.86,97.87,17395.0,88.578,88.6504,88.5508,88.5599,17395.0
2018-02-21 14:00:00,97.81,98.34,97.71,98.14,49836.0,88.5056,88.9852,88.4151,88.8042,49836.0
2018-02-21 14:10:00,98.15,98.41,98.1,98.28,39440.0,88.8132,89.0485,88.768,88.9309,39440.0
2018-02-21 14:20:00,98.31,98.49,98.21,98.24,24401.0,88.958,89.1209,88.8675,88.8947,24401.0
2018-02-21 14:30:00,98.29,98.32,98.11,98.23,22742.0,88.9399,88.9671,88.777,88.8856,22742.0
2018-02-21 14:40:00,98.24,98.33,98.03,98.05,45866.0,88.8947,88.9761,88.7047,88.7228,45866.0
2018-02-21 14:50:00,98.02,98.13,97.85,98.0,44624.0,88.6956,88.7951,88.5418,88.6775,44624.0
2018-02-21 15:00:00,98.02,98.03,97.58,97.7,196800.0,88.6956,88.7047,88.2975,88.406,196800.0
2018-02-21 15:10:00,97.68,97.8,97.56,97.67,218438.0,88.388,88.4965,88.2794,88.3789,218438.0
2018-02-21 15:20:00,97.69,97.94,97.62,97.91,149001.0,88.397,88.6232,88.3337,88.5961,149001.0
2018-02-21 15:30:00,97.89,98.06,97.72,97.74,95762.0,88.578,88.7318,88.4241,88.4422,95762.0
2018-02-21 15:40:00,97.74,97.81,97.55,97.72,321595.0,88.4422,88.5056,88.2703,88.4241,321595.0
2018-02-21 15:50:00,97.73,97.77,97.45,97.48,926853.0,88.4332,88.4694,88.1798,88.207,926853.0
2018-02-22 09:30:00,97.58,97.84,97.31,97.49,141188.0,88.2975,88.5327,88.0531,88.216,141188.0
2018-02-22 09:40:00,97.48,97.59,97.29,97.3,134932.0,88.207,88.3065,88.0351,88.0441,134932.0
2018-02-22 09:50:00,97.28,97.58,97.19,97.55,214290.0,88.026,88.2975,87.9446,88.2703,214290.0
2018-02-22 10:00:00,97.48,97.51,97.14,97.31,101349.0,88.207,88.2341,87.8993,88.0531,101349.0
2018-02-22 10:10:00,97.3,97.44,97.15,97.26,70438.0,88.0441,88.1708,87.9084,88.0079,70438.0
2018-02-22 10:20:00,97.25,97.41,97.23,97.31,50038.0,87.9989,88.1436,87.9808,88.0531,50038.0
2018-02-22 10:30:00,97.25,97.33,97.05,97.33,80838.0,87.9989,88.0712,87.8179,88.0712,80838.0
2018-02-22 10:40:00,97.33,97.53,97.2,97.46,43021.0,88.0712,88.2522,87.9536,88.1889,43021.0
2018-02-22 10:50:00,97.47,97.64,97.28,97.32,31394.0,88.1979,88.3518,88.026,88.0622,31394.0
2018-02-22 11:00:00,97.3,97.64,97.26,97.6,23924.0,88.0441,88.3518,88.0079,88.3156,23924.0
2018-02-22 11:10:00,97.63,97.91,97.61,97.73,38019.0,88.3427,88.5961,88.3246,88.4332,38019.0
2018-02-22 11:20:00,97.71,97.87,97.67,97.83,34960.0,88.4151,88.5599,88.3789,88.5237,34960.0
2018-02-22 11:30:00,97.83,97.83,97.59,97.78,28816.0,88.5237,88.5237,88.3065,88.4784,28816.0
2018-02-22 11:40:00,97.77,97.99,97.75,97.98,21673.0,88.4694,88.6685,88.4513,88.6594,21673.0
2018-02-22 11:50:00,97.95,97.98,97.87,97.92,26702.0,88.6323,88.6594,88.5599,88.6051,26702.0
2018-02-22 12:00:00,97.92,98.01,97.81,97.93,24052.0,88.6051,88.6866,88.5056,88.6142,24052.0
2018-02-22 12:10:00,97.91,97.96,97.84,97.92,29043.0,88.5961,88.6413,88.5327,88.6051,29043.0
2018-02-22 12:20:00,97.92,98.08,97.92,97.93,23953.0,88.6051,88.7499,88.6051,88.6142,23953.0
2018-02-22 12:30:00,97.94,97.96,97.7,97.8,24010.0,88.6232,88.6413,88.406,88.4965,24010.0
2018-02-22 12:40:00,97.77,97.88,97.64,97.64,35599.0,88.4694,88.5689,88.3518,88.3518,35599.0
2018-02-22 12:50:00,97.67,97.82,97.51,97.61,37280.0,88.3789,88.5146,88.2341,88.3246,37280.0
2018-02-22 13:00:00,97.61,97.78,97.61,97.73,28034.0,88.3246,88.4784,88.3246,88.4332,28034.0
2018-02-22 13:10:00,97.69,97.74,97.46,97.47,76107.0,88.397,88.4422,88.1889,88.1979,76107.0
2018-02-22 13:20:00,97.49,97.73,97.43,97.69,41724.0,88.216,88.4332,88.1617,88.397,41724.0
2018-02-22 13:30:00,97.68,97.73,97.33,97.37,102684.0,88.388,88.4332,88.0712,88.1074,102684.0
2018-02-22 13:40:00,97.37,97.46,97.24,97.28,89756.0,88.1074,88.1889,87.9898,88.026,89756.0
2018-02-22 13:50:00,97.28,97.58,97.26,97.47,50190.0,88.026,88.2975,88.0079,88.1979,50190.0
2018-02-22 14:00:00,97.46,97.61,97.45,97.48,28128.0,88.1889,88.3246,88.1798,88.207,28128.0
2018-02-22 14:10:00,97.49,97.6,97.43,97.58,44034.0,88.216,88.3156,88.1617,88.2975,44034.0
2018-02-22 14:20:00,97.57,97.67,97.42,97.65,39967.0,88.2884,88.3789,88.1527,88.3608,39967.0
2018-02-22 14:30:00,97.66,97.81,97.63,97.67,24111.0,88.3699,88.5056,88.3427,88.3789,24111.0
2018-02-22 14:40:00,97.67,97.67,97.45,97.48,38122.0,88.3789,88.3789,88.1798,88.207,38122.0
2018-02-22 14:50:00,97.48,97.52,97.16,97.19,155238.0,88.207,88.2432,87.9174,87.9446,155238.0
2018-02-22 15:00:00,97.2,97.38,97.18,97.29,196290.0,87.9536,88.1165,87.9355,88.0351,196290.0
2018-02-22 15:10:00,97.28,97.48,97.26,97.47,131210.0,88.026,88.207,88.0079,88.1979,131210.0
2018-02-22 15:20:00,97.48,97.62,97.35,97.41,57247.0,88.207,88.3337,88.0893,88.1436,57247.0
2018-02-22 15:30:00,97.41,97.45,97.18,97.31,124242.0,88.1436,88.1798,87.9355,88.0531,124242.0
2018-02-22 15:40:00,97.32,97.5,97.21,97.26,363028.0,88.0622,88.2251,87.9627,88.0079,363028.0
2018-02-22 15:50:00,97.27,97.6,97.27,97.36,344576.0,88.017,88.3156,88.017,88.0984,344576.0
2018-02-23 09:30:00,97.78,98.25,97.69,97.89,116491.0,88.4784,88.9037,88.397,88.578,116491.0
2018-02-23 09:40:00,97.85,97.95,97.72,97.74,53495.0,88.5418,88.6323,88.4241,88.4422,53495.0
2018-02-23 09:50:00,97.7,97.89,97.61,97.67,69902.0,88.406,88.578,88.3246,88.3789,69902.0
2018-02-23 10:00:00,97.66,97.86,97.57,97.71,58368.0,88.3699,88.5508,88.2884,88.4151,58368.0
2018-02-23 10:10:00,97.7,97.84,97.63,97.69,103837.0,88.406,88.5327,88.3427,88.397,103837.0
2018-02-23 10:20:00,97.65,97.7,97.55,97.62,128898.0,88.3608,88.406,88.2703,88.3337,128898.0
2018-02-23 10:30:00,97.61,97.79,97.6,97.64,40087.0,88.3246,88.4875,88.3156,88.3518,40087.0
2018-02-23 10:40:00,97.68,97.92,97.68,97.83,28545.0,88.388,88.6051,88.388,88.5237,28545.0
2018-02-23 10:50:00,97.83,97.91,97.8,97.84,17508.0,88.5237,88.5961,88.4965,88.5327,17508.0
2018-02-23 11:00:00,97.83,97.98,97.82,97.93,31239.0,88.5237,88.6594,88.5146,88.6142,31239.0
2018-02-23 11:10:00,97.94,97.94,97.64,97.66,20513.0,88.6232,88.6232,88.3518,88.3699,20513.0
2018-02-23 11:20:00,97.66,97.78,97.63,97.71,26145.0,88.3699,88.4784,88.3427,88.4151,26145.0
2018-02-23 11:30:00,97.73,97.88,97.68,97.88,31913.0,88.4332,88.5689,88.388,88.5689,31913.0
2018-02-23 11:40:00,97.88,97.89,97.77,97.8,27717.0,88.5689,88.578,88.4694,88.4965,27717.0
2018-02-23 11:50:00,97.8,98.0,97.8,97.96,22881.0,88.4965,88.6775,88.4965,88.6413,22881.0
2018-02-23 12:00:00,97.96,97.99,97.88,97.92,23879.0,88.6413,88.6685,88.5689,88.6051,23879.0
2018-02-23 12:10:00,97.93,98.17,97.92,98.17,20963.0,88.6142,88.8313,88.6051,88.8313,20963.0
2018-02-23 12:20:00,98.15,98.15,97.85,97.85,24693.0,88.8132,88.8132,88.5418,88.5418,24693.0
2018-02-23 12:30:00,97.88,98.02,97.83,98.02,19990.0,88.5689,88.6956,88.5237,88.6956,19990.0
2018-02-23 12:40:00,98.03,98.09,97.91,98.06,20379.0,88.7047,88.759,88.5961,88.7318,20379.0
2018-02-23 12:50:00,98.06,98.1,98.01,98.06,16876.0,88.7318,88.768,88.6866,88.7318,16876.0
2018-02-23 13:00:00,98.07,98.08,97.85,97.89,25240.0,88.7409,88.7499,88.5418,88.578,25240.0
2018-02-23 13:10:00,97.91,97.93,97.87,97.89,14528.0,88.5961,88.6142,88.5599,88.578,14528.0
2018-02-23 13:20:00,97.92,98.01,97.92,97.99,11223.0,88.6051,88.6866,88.6051,88.6685,11223.0
2018-02-23 13:30:00,97.97,98.13,97.94,98.13,37278.0,88.6504,88.7951,88.6232,88.7951,37278.0
2018-02-23 13:40:00,98.13,98.17,98.05,98.05,9574.0,88.7951,88.8313,88.7228,88.7228,9574.0
2018-02-23 13:50:00,98.06,98.07,97.95,98.02,10581.0,88.7318,88.7409,88.6323,88.6956,10581.0
2018-02-23 14:00:00,98.02,98.02,97.86,97.9,36738.0,88.6956,88.6956,88.5508,88.587,36738.0
2018-02-23 14:10:00,97.91,98.0,97.83,97.92,12912.0,88.5961,88.6775,88.5237,88.6051,12912.0
2018-02-23 14:20:00,97.87,98.01,97.85,98.01,41852.0,88.5599,88.6866,88.5418,88.6866,41852.0
2018-02-23 14:30:00,98.01,98.17,97.98,98.07,29686.0,88.6866,88.8313,88.6594,88.7409,29686.0
2018-02-23 14:40:00,98.06,98.28,98.06,98.23,38263.0,88.7318,88.9309,88.7318,88.8856,38263.0
2018-02-23 14:50:00,98.23,98.39,98.21,98.24,69256.0,88.8856,89.0304,88.8675,88.8947,69256.0
2018-02-23 15:00:00,98.25,98.47,98.24,98.35,63752.0,88.9037,89.1028,88.8947,88.9942,63752.0
2018-02-23 15:10:00,98.34,98.47,98.24,98.44,70222.0,88.9852,89.1028,88.8947,89.0757,70222.0
2018-02-23 15:20:00,98.44,98.58,98.4,98.47,66265.0,89.0757,89.2023,89.0395,89.1028,66265.0
2018-02-23 15:30:00,98.47,98.58,98.32,98.48,90538.0,89.1028,89.2023,88.9671,89.1119,90538.0
2018-02-23 15:40:00,98.49,98.64,98.44,98.48,105781.0,89.1209,89.2566,89.0757,89.1119,105781.0
2018-02-23 15:50:00,98.47,98.84,98.47,98.82,273621.0,89.1028,89.4376,89.1028,89.4195,273621.0
2018-02-26 09:30:00,99.43,99.5,99.04,99.42,165318.0,89.9715,90.0348,89.6186,89.9624,165318.0
2018-02-26 09:40:00,99.41,99.43,98.97,99.18,100883.0,89.9534,89.9715,89.5552,89.7453,100883.0
2018-02-26 09:50:00,99.18,99.38,99.16,99.35,51123.0,89.7453,89.9262,89.7272,89.8991,51123.0
2018-02-26 10:00:00,99.36,99.57,99.21,99.57,93381.0,89.9081,90.0982,89.7724,90.0982,93381.0
2018-02-26 10:10:00,99.57,99.66,99.39,99.63,91262.0,90.0982,90.1796,89.9353,90.1525,91262.0
2018-02-26 10:20:00,99.63,99.83,99.54,99.59,56083.0,90.1525,90.3334,90.071,90.1163,56083.0
2018-02-26 10:30:00,99.57,99.68,99.3,99.4,67238.0,90.0982,90.1977,89.8538,89.9443,67238.0
2018-02-26 10:40:00,99.39,99.46,99.29,99.31,31672.0,89.9353,89.9986,89.8448,89.8629,31672.0
2018-02-26 10:50:00,99.31,99.4,99.25,99.4,55420.0,89.8629,89.9443,89.8086,89.9443,55420.0
2018-02-26 11:00:00,99.38,99.83,99.31,99.8,53407.0,89.9262,90.3334,89.8629,90.3063,53407.0
2018-02-26 11:10:00,99.81,100.01,99.79,99.99,96361.0,90.3153,90.4963,90.2972,90.4782,96361.0
2018-02-26 11:20:00,100.0,100.17,100.0,100.03,77141.0,90.4873,90.6411,90.4873,90.5144,77141.0
2018-02-26 11:30:00,100.02,100.09,99.8,99.9,38409.0,90.5054,90.5687,90.3063,90.3968,38409.0
2018-02-26 11:40:00,99.9,100.02,99.85,100.01,39697.0,90.3968,90.5054,90.3515,90.4963,39697.0
2018-02-26 11:50:00,100.03,100.1,99.97,99.98,37377.0,90.5144,90.5777,90.4601,90.4692,37377.0
2018-02-26 12:00:00,99.98,100.25,99.96,100.23,45755.0,90.4692,90.7135,90.4511,90.6954,45755.0
2018-02-26 12:10:00,100.23,100.39,100.21,100.24,51132.0,90.6954,90.8402,90.6773,90.7044,51132.0
2018-02-26 12:20:00,100.25,100.31,100.22,100.3,26246.0,90.7135,90.7678,90.6863,90.7587,26246.0
2018-02-26 12:30:00,100.3,100.34,100.11,100.13,28375.0,90.7587,90.7949,90.5868,90.6049,28375.0
2018-02-26 12:40:00,100.13,100.34,100.09,100.34,30184.0,90.6049,90.7949,90.5687,90.7949,30184.0
2018-02-26 12:50:00,100.34,100.47,100.34,100.39,42891.0,90.7949,90.9125,90.7949,90.8402,42891.0
2018-02-26 13:00:00,100.39,100.55,100.39,100.54,120032.0,90.8402,90.9849,90.8402,90.9759,120032.0
2018-02-26 13:10:00,100.52,100.73,100.51,100.65,84637.0,90.9578,91.1478,90.9487,91.0754,84637.0
2018-02-26 13:20:00,100.65,100.98,100.34,100.97,92112.0,91.0754,91.374,90.7949,91.365,92112.0
2018-02-26 13:30:00,100.97,101.08,100.92,101.07,124688.0,91.365,91.4645,91.3197,91.4555,124688.0
2018-02-26 13:40:00,101.07,101.31,101.06,101.29,75043.0,91.4555,91.6726,91.4464,91.6545,75043.0
2018-02-26 13:50:00,101.3,101.33,101.06,101.12,115953.0,91.6636,91.6907,91.4464,91.5007,115953.0
2018-02-26 14:00:00,101.11,101.14,100.99,101.08,34690.0,91.4917,91.5188,91.3831,91.4645,34690.0
2018-02-26 14:10:00,101.08,101.16,100.99,101.14,45544.0,91.4645,91.5369,91.3831,91.5188,45544.0
2018-02-26 14:20:00,101.13,101.31,101.07,101.09,63467.0,91.5098,91.6726,91.4555,91.4736,63467.0
2018-02-26 14:30:00,101.09,101.31,101.0,101.3,92656.0,91.4736,91.6726,91.3921,91.6636,92656.0
2018-02-26 14:40:00,101.29,101.32,101.07,101.14,87434.0,91.6545,91.6817,91.4555,91.5188,87434.0
2018-02-26 14:50:00,101.14,101.38,101.09,101.34,81015.0,91.5188,91.736,91.4736,91.6998,81015.0
2018-02-26 15:00:00,101.33,101.56,101.31,101.53,118229.0,91.6907,91.8989,91.6726,91.8717,118229.0
2018-02-26 15:10:00,101.52,101.57,101.44,101.55,78077.0,91.8627,91.9079,91.7903,91.8898,78077.0
2018-02-26 15:20:00,101.55,101.68,101.53,101.6,101048.0,91.8898,92.0074,91.8717,91.9351,101048.0
2018-02-26 15:30:00,101.59,101.6,101.38,101.52,149317.0,91.926,91.9351,91.736,91.8627,149317.0
2018-02-26 15:40:00,101.51,101.55,101.25,101.37,232256.0,91.8536,91.8898,91.6183,91.7269,232256.0
2018-02-26 15:50:00,101.36,101.66,101.34,101.62,590043.0,91.7179,91.9893,91.6998,91.9532,590043.0
2018-02-27 09:30:00,101.66,102.12,101.45,102.0,246886.0,91.9893,92.4056,91.7993,92.297,246886.0
2018-02-27 09:40:00,102.0,102.0,101.52,101.65,249208.0,92.297,92.297,91.8627,91.9803,249208.0
2018-02-27 09:50:00,101.66,101.69,101.37,101.57,182019.0,91.9893,92.0165,91.7269,91.9079,182019.0
2018-02-27 10:00:00,101.58,101.69,101.26,101.27,129855.0,91.917,92.0165,91.6274,91.6364,129855.0
2018-02-27 10:10:00,101.27,101.62,101.19,101.36,191812.0,91.6364,91.9532,91.5641,91.7179,191812.0
2018-02-27 10:20:00,101.37,101.67,101.31,101.5,258286.0,91.7269,91.9984,91.6726,91.8446,258286.0
2018-02-27 10:30:00,101.5,101.52,101.05,101.15,284083.0,91.8446,91.8627,91.4374,91.5279,284083.0
2018-02-27 10:40:00,101.16,101.2,100.89,100.89,237154.0,91.5369,91.5731,91.2926,91.2926,237154.0
2018-02-27 10:50:00,100.89,101.09,100.85,100.99,76856.0,91.2926,91.4736,91.2564,91.3831,76856.0
2018-02-27 11:00:00,100.95,101.11,100.86,101.11,58214.0,91.3469,91.4917,91.2654,91.4917,58214.0
2018-02-27 11:10:00,101.13,101.34,101.11,101.33,103605.0,91.5098,91.6998,91.4917,91.6907,103605.0
2018-02-27 11:20:00,101.33,101.45,101.09,101.16,46359.0,91.6907,91.7993,91.4736,91.5369,46359.0
2018-02-27 11:30:00,101.16,101.32,100.9,100.93,53200.0,91.5369,91.6817,91.3016,91.3288,53200.0
2018-02-27 11:40:00,100.92,101.02,100.83,101.01,54409.0,91.3197,91.4102,91.2383,91.4012,54409.0
2018-02-27 11:50:00,101.01,101.01,100.73,100.8,50819.0,91.4012,91.4012,91.1478,91.2112,50819.0
2018-02-27 12:00:00,100.79,101.0,100.76,101.0,41458.0,91.2021,91.3921,91.175,91.3921,41458.0
2018-02-27 12:10:00,100.99,101.03,100.64,100.66,46573.0,91.3831,91.4193,91.0664,91.0845,46573.0
2018-02-27 12:20:00,100.65,100.71,100.42,100.69,39637.0,91.0754,91.1297,90.8673,91.1116,39637.0
2018-02-27 12:30:00,100.71,100.82,100.68,100.79,46146.0,91.1297,91.2293,91.1026,91.2021,46146.0
2018-02-27 12:40:00,100.78,100.81,100.59,100.68,57450.0,91.1931,91.2202,91.0211,91.1026,57450.0
2018-02-27 12:50:00,100.69,100.89,100.68,100.83,73580.0,91.1116,91.2926,91.1026,91.2383,73580.0
2018-02-27 13:00:00,100.81,100.93,100.74,100.9,52785.0,91.2202,91.3288,91.1569,91.3016,52785.0
2018-02-27 13:10:00,100.92,101.01,100.82,100.95,63325.0,91.3197,91.4012,91.2293,91.3469,63325.0
2018-02-27 13:20:00,100.95,100.97,100.62,100.68,48260.0,91.3469,91.365,91.0483,91.1026,48260.0
2018-02-27 13:30:00,100.66,100.69,100.54,100.59,38740.0,91.0845,91.1116,90.9759,91.0211,38740.0
2018-02-27 13:40:00,100.59,100.67,100.42,100.52,60574.0,91.0211,91.0935,90.8673,90.9578,60574.0
2018-02-27 13:50:00,100.5,100.65,100.4,100.59,42207.0,90.9397,91.0754,90.8492,91.0211,42207.0
2018-02-27 14:00:00,100.6,100.67,100.31,100.47,57212.0,91.0302,91.0935,90.7678,90.9125,57212.0
2018-02-27 14:10:00,100.49,100.53,100.35,100.35,34287.0,90.9306,90.9668,90.804,90.804,34287.0
2018-02-27 14:20:00,100.35,100.38,100.15,100.3,53602.0,90.804,90.8311,90.623,90.7587,53602.0
2018-02-27 14:30:00,100.29,100.51,100.25,100.29,45747.0,90.7497,90.9487,90.7135,90.7497,45747.0
2018-02-27 14:40:00,100.29,100.29,100.03,100.1,43953.0,90.7497,90.7497,90.5144,90.5777,43953.0
2018-02-27 14:50:00,100.1,100.36,99.98,100.26,108742.0,90.5777,90.813,90.4692,90.7225,108742.0
2018-02-27 15:00:00,100.26,100.36,100.04,100.04,55993.0,90.7225,90.813,90.5235,90.5235,55993.0
2018-02-27 15:10:00,100.04,100.22,100.03,100.11,73455.0,90.5235,90.6863,90.5144,90.5868,73455.0
2018-02-27 15:20:00,100.09,100.24,100.04,100.21,67911.0,90.5687,90.7044,90.5235,90.6773,67911.0
2018-02-27 15:30:00,100.22,100.25,99.94,100.05,129346.0,90.6863,90.7135,90.433,90.5325,129346.0
2018-02-27 15:40:00,100.05,100.12,99.79,100.06,205371.0,90.5325,90.5958,90.2972,90.5415,205371.0
2018-02-27 15:50:00,100.06,100.07,99.58,99.58,329816.0,90.5415,90.5506,90.1072,90.1072,329816.0
2018-02-28 09:30:00,100.04,100.05,99.51,99.72,125637.0,90.5235,90.5325,90.0439,90.2339,125637.0
2018-02-28 09:40:00,99.72,99.72,99.45,99.58,68312.0,90.2339,90.2339,89.9896,90.1072,68312.0
2018-02-28 09:50:00,99.6,100.11,99.59,100.11,63119.0,90.1253,90.5868,90.1163,90.5868,63119.0
2018-02-28 10:00:00,100.08,100.13,99.95,99.97,44428.0,90.5596,90.6049,90.442,90.4601,44428.0
2018-02-28 10:10:00,99.96,100.18,99.86,100.1,69556.0,90.4511,90.6501,90.3606,90.5777,69556.0
2018-02-28 10:20:00,100.1,100.13,99.99,100.13,35897.0,90.5777,90.6049,90.4782,90.6049,35897.0
2018-02-28 10:30:00,100.15,100.36,99.99,100.28,51944.0,90.623,90.813,90.4782,90.7406,51944.0
2018-02-28 10:40:00,100.29,100.29,99.94,100.01,36317.0,90.7497,90.7497,90.433,90.4963,36317.0
2018-02-28 10:50:00,100.02,100.1,99.55,99.73,32928.0,90.5054,90.5777,90.0801,90.2429,32928.0
2018-02-28 11:00:00,99.73,99.74,99.32,99.33,39078.0,90.2429,90.252,89.8719,89.881,39078.0
2018-02-28 11:10:00,99.34,99.57,99.21,99.52,21921.0,89.89,90.0982,89.7724,90.0529,21921.0
2018-02-28 11:20:00,99.5,99.58,99.35,99.52,58841.0,90.0348,90.1072,89.8991,90.0529,58841.0
2018-02-28 11:30:00,99.52,99.53,99.25,99.3,76680.0,90.0529,90.062,89.8086,89.8538,76680.0
2018-02-28 11:40:00,99.26,99.32,99.07,99.22,42338.0,89.8177,89.8719,89.6457,89.7815,42338.0
2018-02-28 11:50:00,99.22,99.45,99.17,99.41,38399.0,89.7815,89.9896,89.7362,89.9534,38399.0
2018-02-28 12:00:00,99.41,99.66,99.39,99.66,25436.0,89.9534,90.1796,89.9353,90.1796,25436.0
2018-02-28 12:10:00,99.65,99.67,99.47,99.52,30276.0,90.1706,90.1886,90.0077,90.0529,30276.0
2018-02-28 12:20:00,99.52,99.52,99.33,99.35,33298.0,90.0529,90.0529,89.881,89.8991,33298.0
2018-02-28 12:30:00,99.34,99.57,99.3,99.54,38822.0,89.89,90.0982,89.8538,90.071,38822.0
2018-02-28 12:40:00,99.58,99.8,99.51,99.78,44416.0,90.1072,90.3063,90.0439,90.2882,44416.0
2018-02-28 12:50:00,99.76,99.78,99.65,99.69,23175.0,90.2701,90.2882,90.1706,90.2067,23175.0
2018-02-28 13:00:00,99.65,99.67,99.47,99.53,34191.0,90.1706,90.1886,90.0077,90.062,34191.0
2018-02-28 13:10:00,99.53,99.58,99.42,99.52,32379.0,90.062,90.1072,89.9624,90.0529,32379.0
2018-02-28 13:20:00,99.52,99.68,99.45,99.54,20006.0,90.0529,90.1977,89.9896,90.071,20006.0
2018-02-28 13:30:00,99.58,99.6,99.5,99.56,24128.0,90.1072,90.1253,90.0348,90.0891,24128.0
2018-02-28 13:40:00,99.55,99.6,99.39,99.39,38216.0,90.0801,90.1253,89.9353,89.9353,38216.0
2018-02-28 13:50:00,99.4,99.64,99.34,99.64,45089.0,89.9443,90.1615,89.89,90.1615,45089.0
2018-02-28 14:00:00,99.6,99.86,99.59,99.76,56529.0,90.1253,90.3606,90.1163,90.2701,56529.0
2018-02-28 14:10:00,99.74,99.78,99.65,99.65,33769.0,90.252,90.2882,90.1706,90.1706,33769.0
2018-02-28 14:20:00,99.67,99.73,99.58,99.65,21376.0,90.1886,90.2429,90.1072,90.1706,21376.0
2018-02-28 14:30:00,99.66,99.66,99.29,99.29,28571.0,90.1796,90.1796,89.8448,89.8448,28571.0
2018-02-28 14:40:00,99.28,99.36,99.04,99.1,37185.0,89.8357,89.9081,89.6186,89.6729,37185.0
2018-02-28 14:50:00,99.11,99.11,98.63,98.64,91810.0,89.6819,89.6819,89.2476,89.2566,91810.0
2018-02-28 15:00:00,98.64,98.78,98.52,98.78,104449.0,89.2566,89.3833,89.148,89.3833,104449.0
2018-02-28 15:10:00,98.76,98.8,98.5,98.53,77035.0,89.3652,89.4014,89.1299,89.1571,77035.0
2018-02-28 15:20:00,98.51,98.51,98.14,98.22,85217.0,89.139,89.139,88.8042,88.8766,85217.0
2018-02-28 15:30:00,98.23,98.45,98.12,98.45,139324.0,88.8856,89.0847,88.7861,89.0847,139324.0
2018-02-28 15:40:00,98.45,98.45,97.81,97.91,192693.0,89.0847,89.0847,88.5056,88.5961,192693.0
2018-02-28 15:50:00,97.9,97.92,97.46,97.48,464959.0,88.587,88.6051,88.1889,88.207,464959.0
2018-03-01 09:30:00,97.82,97.88,97.36,97.6,115783.0,88.5146,88.5689,88.0984,88.3156,115783.0
2018-03-01 09:40:00,97.53,97.61,97.12,97.59,68330.0,88.2522,88.3246,87.8812,88.3065,68330.0
2018-03-01 09:50:00,97.59,97.7,97.47,97.57,55384.0,88.3065,88.406,88.1979,88.2884,55384.0
2018-03-01 10:00:00,97.59,97.93,97.5,97.7,42867.0,88.3065,88.6142,88.2251,88.406,42867.0
2018-03-01 10:10:00,97.7,97.76,97.41,97.7,62381.0,88.406,88.4603,88.1436,88.406,62381.0
2018-03-01 10:20:00,97.73,97.99,97.56,97.89,64195.0,88.4332,88.6685,88.2794,88.578,64195.0
2018-03-01 10:30:00,97.91,98.3,97.82,98.1,72362.0,88.5961,88.949,88.5146,88.768,72362.0
2018-03-01 10:40:00,98.1,98.2,97.83,97.92,48061.0,88.768,88.8585,88.5237,88.6051,48061.0
2018-03-01 10:50:00,97.98,98.02,97.53,97.64,68087.0,88.6594,88.6956,88.2522,88.3518,68087.0
2018-03-01 11:00:00,97.64,97.92,97.56,97.87,56009.0,88.3518,88.6051,88.2794,88.5599,56009.0
2018-03-01 11:10:00,97.88,97.9,97.55,97.66,55500.0,88.5689,88.587,88.2703,88.3699,55500.0
2018-03-01 11:20:00,97.66,97.76,97.2,97.29,55442.0,88.3699,88.4603,87.9536,88.0351,55442.0
2018-03-01 11:30:00,97.3,97.45,97.18,97.37,67146.0,88.0441,88.1798,87.9355,88.1074,67146.0
2018-03-01 11:40:00,97.37,97.68,97.23,97.53,43225.0,88.1074,88.388,87.9808,88.2522,43225.0
2018-03-01 11:50:00,97.53,97.74,97.45,97.53,57298.0,88.2522,88.4422,88.1798,88.2522,57298.0
2018-03-01 12:00:00,97.5,97.55,97.15,97.33,78034.0,88.2251,88.2703,87.9084,88.0712,78034.0
2018-03-01 12:10:00,97.28,97.41,97.06,97.1,43547.0,88.026,88.1436,87.8269,87.8631,43547.0
2018-03-01 12:20:00,97.07,97.1,96.76,96.9,52818.0,87.836,87.8631,87.5555,87.6822,52818.0
2018-03-01 12:30:00,96.84,96.88,96.65,96.77,41071.0,87.6279,87.6641,87.4559,87.5645,41071.0
2018-03-01 12:40:00,96.78,97.09,96.7,97.07,35196.0,87.5736,87.8541,87.5012,87.836,35196.0
2018-03-01 12:50:00,97.07,97.07,96.72,96.74,33858.0,87.836,87.836,87.5193,87.5374,33858.0
2018-03-01 13:00:00,96.72,96.73,95.9,95.98,92860.0,87.5193,87.5283,86.7773,86.8497,92860.0
2018-03-01 13:10:00,95.98,96.11,95.77,95.92,60780.0,86.8497,86.9673,86.6596,86.7954,60780.0
2018-03-01 13:20:00,95.89,96.32,95.76,96.22,52684.0,86.7682,87.1573,86.6506,87.0668,52684.0
2018-03-01 13:30:00,96.16,96.19,95.85,95.95,48767.0,87.0125,87.0397,86.732,86.8225,48767.0
2018-03-01 13:40:00,95.93,95.93,95.56,95.71,38287.0,86.8044,86.8044,86.4696,86.6054,38287.0
2018-03-01 13:50:00,95.73,95.83,95.47,95.47,39772.0,86.6235,86.7139,86.3882,86.3882,39772.0
2018-03-01 14:00:00,95.5,95.56,95.03,95.27,88249.0,86.4153,86.4696,85.99,86.2072,88249.0
2018-03-01 14:10:00,95.3,95.38,94.86,95.34,71150.0,86.2344,86.3067,85.8362,86.2706,71150.0
2018-03-01 14:20:00,95.34,95.38,95.0,95.27,59984.0,86.2706,86.3067,85.9629,86.2072,59984.0
2018-03-01 14:30:00,95.29,95.36,94.92,94.95,129240.0,86.2253,86.2886,85.8905,85.9177,129240.0
2018-03-01 14:40:00,94.98,95.34,94.84,94.89,59798.0,85.9448,86.2706,85.8181,85.8634,59798.0
2018-03-01 14:50:00,94.93,95.04,94.79,94.88,58668.0,85.8996,85.9991,85.7729,85.8543,58668.0
2018-03-01 15:00:00,94.88,94.92,94.53,94.7,309789.0,85.8543,85.8905,85.5376,85.6914,309789.0
2018-03-01 15:10:00,94.71,95.66,94.54,95.64,170831.0,85.7005,86.5601,85.5467,86.542,170831.0
2018-03-01 15:20:00,95.67,95.79,95.41,95.46,106619.0,86.5692,86.6777,86.3339,86.3791,106619.0
2018-03-01 15:30:00,95.46,95.62,95.09,95.12,167040.0,86.3791,86.5239,86.0443,86.0715,167040.0
2018-03-01 15:40:00,95.09,95.41,94.96,95.33,191440.0,86.0443,86.3339,85.9267,86.2615,191440.0
2018-03-01 15:50:00,95.34,95.52,95.07,95.15,395338.0,86.2706,86.4334,86.0262,86.0986,395338.0
2018-03-02 09:30:00,94.63,94.74,93.46,93.47,197470.0,85.6281,85.7276,84.5694,84.5784,197470.0
2018-03-02 09:40:00,93.45,93.85,93.35,93.46,99743.0,84.5603,84.9223,84.4699,84.5694,99743.0
2018-03-02 09:50:00,93.46,93.73,93.3,93.66,116736.0,84.5694,84.8137,84.4246,84.7504,116736.0
2018-03-02 10:00:00,93.69,93.97,93.45,93.65,104345.0,84.7775,85.0309,84.5603,84.7413,104345.0
2018-03-02 10:10:00,93.64,93.64,93.3,93.31,90938.0,84.7323,84.7323,84.4246,84.4337,90938.0
2018-03-02 10:20:00,93.33,93.53,93.2,93.34,96476.0,84.4518,84.6327,84.3341,84.4608,96476.0
2018-03-02 10:30:00,93.35,93.84,93.26,93.67,125677.0,84.4699,84.9132,84.3884,84.7594,125677.0
2018-03-02 10:40:00,93.67,94.1,93.66,94.04,89325.0,84.7594,85.1485,84.7504,85.0942,89325.0
2018-03-02 10:50:00,94.08,94.24,93.9,94.05,116657.0,85.1304,85.2752,84.9675,85.1033,116657.0
2018-03-02 11:00:00,94.03,94.07,93.75,93.79,74126.0,85.0852,85.1214,84.8318,84.868,74126.0
2018-03-02 11:10:00,93.81,94.01,93.6,93.66,75589.0,84.8861,85.0671,84.6961,84.7504,75589.0
2018-03-02 11:20:00,93.66,94.18,93.62,94.01,66199.0,84.7504,85.2209,84.7142,85.0671,66199.0
2018-03-02 11:30:00,94.0,94.26,93.98,94.18,68823.0,85.058,85.2933,85.0399,85.2209,68823.0
2018-03-02 11:40:00,94.21,94.82,94.16,94.82,55569.0,85.248,85.8,85.2028,85.8,55569.0
2018-03-02 11:50:00,94.83,95.11,94.77,95.1,56385.0,85.8091,86.0624,85.7548,86.0534,56385.0
2018-03-02 12:00:00,95.11,95.23,94.82,94.87,54235.0,86.0624,86.171,85.8,85.8453,54235.0
2018-03-02 12:10:00,94.89,94.93,94.62,94.71,34906.0,85.8634,85.8996,85.619,85.7005,34906.0
2018-03-02 12:20:00,94.7,95.02,94.63,95.02,32096.0,85.6914,85.981,85.6281,85.981,32096.0
2018-03-02 12:30:00,95.04,95.08,94.79,94.87,35103.0,85.9991,86.0353,85.7729,85.8453,35103.0
2018-03-02 12:40:00,94.87,95.23,94.85,95.16,28685.0,85.8453,86.171,85.8272,86.1077,28685.0
2018-03-02 12:50:00,95.16,95.36,95.15,95.26,47479.0,86.1077,86.2886,86.0986,86.1982,47479.0
2018-03-02 13:00:00,95.24,95.3,95.09,95.09,22841.0,86.1801,86.2344,86.0443,86.0443,22841.0
2018-03-02 13:10:00,95.08,95.13,94.79,94.91,33555.0,86.0353,86.0805,85.7729,85.8815,33555.0
2018-03-02 13:20:00,94.9,94.97,94.72,94.72,40451.0,85.8724,85.9357,85.7095,85.7095,40451.0
2018-03-02 13:30:00,94.72,94.88,94.48,94.68,61945.0,85.7095,85.8543,85.4924,85.6733,61945.0
2018-03-02 13:40:00,94.69,94.99,94.68,94.99,22994.0,85.6824,85.9538,85.6733,85.9538,22994.0
2018-03-02 13:50:00,95.01,95.06,94.82,94.84,76067.0,85.9719,86.0172,85.8,85.8181,76067.0
2018-03-02 14:00:00,94.85,95.23,94.85,95.11,51041.0,85.8272,86.171,85.8272,86.0624,51041.0
2018-03-02 14:10:00,95.1,95.35,95.1,95.2,32248.0,86.0534,86.2796,86.0534,86.1439,32248.0
2018-03-02 14:20:00,95.21,95.23,94.96,95.07,22998.0,86.1529,86.171,85.9267,86.0262,22998.0
2018-03-02 14:30:00,95.06,95.16,94.9,95.16,33184.0,86.0172,86.1077,85.8724,86.1077,33184.0
2018-03-02 14:40:00,95.17,95.24,95.06,95.2,30102.0,86.1167,86.1801,86.0172,86.1439,30102.0
2018-03-02 14:50:00,95.21,95.29,94.97,94.97,49037.0,86.1529,86.2253,85.9357,85.9357,49037.0
2018-03-02 15:00:00,94.97,95.01,94.74,94.95,58869.0,85.9357,85.9719,85.7276,85.9177,58869.0
2018-03-02 15:10:00,94.98,95.12,94.85,95.06,37750.0,85.9448,86.0715,85.8272,86.0172,37750.0
2018-03-02 15:20:00,95.06,95.16,94.97,95.11,49160.0,86.0172,86.1077,85.9357,86.0624,49160.0
2018-03-02 15:30:00,95.09,95.56,95.07,95.52,108044.0,86.0443,86.4696,86.0262,86.4334,108044.0
2018-03-02 15:40:00,95.54,95.67,95.36,95.52,140438.0,86.4515,86.5692,86.2886,86.4334,140438.0
2018-03-02 15:50:00,95.53,95.75,95.53,95.57,335796.0,86.4425,86.6415,86.4425,86.4787,335796.0
2018-03-05 09:30:00,95.09,95.29,94.98,95.09,131180.0,86.0443,86.2253,85.9448,86.0443,131180.0
2018-03-05 09:40:00,95.1,95.28,94.87,94.9,87443.0,86.0534,86.2163,85.8453,85.8724,87443.0
2018-03-05 09:50:00,94.88,95.06,94.7,94.91,50757.0,85.8543,86.0172,85.6914,85.8815,50757.0
2018-03-05 10:00:00,94.93,95.13,94.77,95.06,46651.0,85.8996,86.0805,85.7548,86.0172,46651.0
2018-03-05 10:10:00,95.05,95.13,94.94,95.1,34241.0,86.0081,86.0805,85.9086,86.0534,34241.0
2018-03-05 10:20:00,95.05,95.45,95.05,95.43,36829.0,86.0081,86.3701,86.0081,86.352,36829.0
2018-03-05 10:30:00,95.45,95.69,95.31,95.64,24674.0,86.3701,86.5873,86.2434,86.542,24674.0
2018-03-05 10:40:00,95.65,95.83,95.55,95.55,27647.0,86.5511,86.7139,86.4606,86.4606,27647.0
2018-03-05 10:50:00,95.59,95.97,95.46,95.93,33435.0,86.4968,86.8406,86.3791,86.8044,33435.0
2018-03-05 11:00:00,95.91,96.26,95.89,96.19,40431.0,86.7863,87.103,86.7682,87.0397,40431.0
2018-03-05 11:10:00,96.17,96.21,96.05,96.16,31677.0,87.0216,87.0578,86.913,87.0125,31677.0
2018-03-05 11:20:00,96.2,96.54,96.18,96.43,39738.0,87.0487,87.3564,87.0306,87.2569,39738.0
2018-03-05 11:30:00,96.44,96.56,96.41,96.54,40661.0,87.2659,87.3745,87.2388,87.3564,40661.0
2018-03-05 11:40:00,96.59,96.83,96.58,96.65,33541.0,87.4016,87.6188,87.3926,87.4559,33541.0
2018-03-05 11:50:00,96.64,96.67,96.49,96.61,29987.0,87.4469,87.474,87.3112,87.4197,29987.0
2018-03-05 12:00:00,96.61,96.78,96.61,96.61,25018.0,87.4197,87.5736,87.4197,87.4197,25018.0
2018-03-05 12:10:00,96.6,96.7,96.45,96.45,35418.0,87.4107,87.5012,87.275,87.275,35418.0
2018-03-05 12:20:00,96.45,96.47,96.3,96.45,43967.0,87.275,87.2931,87.1392,87.275,43967.0
2018-03-05 12:30:00,96.45,96.48,96.3,96.43,37292.0,87.275,87.3021,87.1392,87.2569,37292.0
2018-03-05 12:40:00,96.46,96.55,96.37,96.49,31054.0,87.284,87.3654,87.2026,87.3112,31054.0
2018-03-05 12:50:00,96.49,96.74,96.48,96.72,28575.0,87.3112,87.5374,87.3021,87.5193,28575.0
2018-03-05 13:00:00,96.75,96.94,96.7,96.85,26997.0,87.5464,87.7183,87.5012,87.6369,26997.0
2018-03-05 13:10:00,96.89,97.03,96.77,96.77,34530.0,87.6731,87.7998,87.5645,87.5645,34530.0
2018-03-05 13:20:00,96.8,96.97,96.72,96.72,19763.0,87.5917,87.7455,87.5193,87.5193,19763.0
2018-03-05 13:30:00,96.73,96.84,96.61,96.74,23448.0,87.5283,87.6279,87.4197,87.5374,23448.0
2018-03-05 13:40:00,96.74,96.89,96.64,96.71,29604.0,87.5374,87.6731,87.4469,87.5102,29604.0
2018-03-05 13:50:00,96.7,96.91,96.68,96.9,27352.0,87.5012,87.6912,87.4831,87.6822,27352.0
2018-03-05 14:00:00,96.92,96.99,96.72,96.81,35169.0,87.7002,87.7636,87.5193,87.6007,35169.0
2018-03-05 14:10:00,96.81,96.83,96.6,96.61,51818.0,87.6007,87.6188,87.4107,87.4197,51818.0
2018-03-05 14:20:00,96.63,96.91,96.59,96.84,23701.0,87.4378,87.6912,87.4016,87.6279,23701.0
2018-03-05 14:30:00,96.84,96.94,96.74,96.94,35197.0,87.6279,87.7183,87.5374,87.7183,35197.0
2018-03-05 14:40:00,96.95,97.05,96.93,97.03,27199.0,87.7274,87.8179,87.7093,87.7998,27199.0
2018-03-05 14:50:00,97.02,97.12,96.93,97.12,22642.0,87.7907,87.8812,87.7093,87.8812,22642.0
2018-03-05 15:00:00,97.11,97.29,97.06,97.11,50658.0,87.8722,88.0351,87.8269,87.8722,50658.0
2018-03-05 15:10:00,97.11,97.12,96.97,97.06,33012.0,87.8722,87.8812,87.7455,87.8269,33012.0
2018-03-05 15:20:00,97.07,97.16,96.92,96.95,45692.0,87.836,87.9174,87.7002,87.7274,45692.0
2018-03-05 15:30:00,96.94,97.08,96.86,97.04,63153.0,87.7183,87.845,87.646,87.8088,63153.0
2018-03-05 15:40:00,97.04,97.15,96.95,96.95,96260.0,87.8088,87.9084,87.7274,87.7274,96260.0
2018-03-05 15:50:00,96.94,96.95,96.65,96.67,285149.0,87.7183,87.7274,87.4559,87.474,285149.0
2018-03-06 09:30:00,96.99,96.99,96.06,96.07,130576.0,87.7636,87.7636,86.9221,86.9311,130576.0
2018-03-06 09:40:00,96.03,96.28,95.86,95.93,73008.0,86.8949,87.1211,86.7411,86.8044,73008.0
2018-03-06 09:50:00,95.96,96.1,95.72,95.74,88310.0,86.8316,86.9583,86.6144,86.6325,88310.0
2018-03-06 10:00:00,95.74,95.91,95.45,95.58,129938.0,86.6325,86.7863,86.3701,86.4877,129938.0
2018-03-06 10:10:00,95.6,95.79,95.48,95.76,62818.0,86.5058,86.6777,86.3972,86.6506,62818.0
2018-03-06 10:20:00,95.76,95.94,95.64,95.77,47682.0,86.6506,86.8135,86.542,86.6596,47682.0
2018-03-06 10:30:00,95.79,95.89,95.73,95.86,35105.0,86.6777,86.7682,86.6235,86.7411,35105.0
2018-03-06 10:40:00,95.85,95.91,95.53,95.58,47978.0,86.732,86.7863,86.4425,86.4877,47978.0
2018-03-06 10:50:00,95.58,95.66,95.29,95.35,57821.0,86.4877,86.5601,86.2253,86.2796,57821.0
2018-03-06 11:00:00,95.37,95.47,95.33,95.42,34582.0,86.2977,86.3882,86.2615,86.3429,34582.0
2018-03-06 11:10:00,95.39,95.52,95.34,95.49,44518.0,86.3158,86.4334,86.2706,86.4063,44518.0
2018-03-06 11:20:00,95.48,95.5,95.22,95.29,44330.0,86.3972,86.4153,86.162,86.2253,44330.0
2018-03-06 11:30:00,95.31,95.34,95.19,95.24,61852.0,86.2434,86.2706,86.1348,86.1801,61852.0
2018-03-06 11:40:00,95.22,95.34,95.14,95.32,47551.0,86.162,86.2706,86.0896,86.2525,47551.0
2018-03-06 11:50:00,95.34,95.49,95.25,95.49,39092.0,86.2706,86.4063,86.1891,86.4063,39092.0
2018-03-06 12:00:00,95.47,95.51,95.34,95.4,26634.0,86.3882,86.4244,86.2706,86.3248,26634.0
2018-03-06 12:10:00,95.42,95.59,95.38,95.52,20254.0,86.3429,86.4968,86.3067,86.4334,20254.0
2018-03-06 12:20:00,95.5,95.56,95.38,95.41,26231.0,86.4153,86.4696,86.3067,86.3339,26231.0
2018-03-06 12:30:00,95.38,95.73,95.37,95.7,31641.0,86.3067,86.6235,86.2977,86.5963,31641.0
2018-03-06 12:40:00,95.69,95.92,95.6,95.92,36542.0,86.5873,86.7954,86.5058,86.7954,36542.0
2018-03-06 12:50:00,95.92,96.42,95.92,96.38,77394.0,86.7954,87.2478,86.7954,87.2116,77394.0
2018-03-06 13:00:00,96.41,96.77,96.38,96.55,49188.0,87.2388,87.5645,87.2116,87.3654,49188.0
2018-03-06 13:10:00,96.57,96.72,96.42,96.42,23285.0,87.3835,87.5193,87.2478,87.2478,23285.0
2018-03-06 13:20:00,96.43,96.49,96.33,96.4,23398.0,87.2569,87.3112,87.1664,87.2297,23398.0
2018-03-06 13:30:00,96.39,96.45,96.23,96.29,31616.0,87.2207,87.275,87.0759,87.1302,31616.0
2018-03-06 13:40:00,96.3,96.38,96.04,96.06,30698.0,87.1392,87.2116,86.904,86.9221,30698.0
2018-03-06 13:50:00,96.04,96.14,95.98,96.05,25750.0,86.904,86.9944,86.8497,86.913,25750.0
2018-03-06 14:00:00,96.04,96.19,95.99,96.17,24647.0,86.904,87.0397,86.8587,87.0216,24647.0
2018-03-06 14:10:00,96.17,96.2,96.04,96.15,21891.0,87.0216,87.0487,86.904,87.0035,21891.0
2018-03-06 14:20:00,96.14,96.24,96.1,96.11,20909.0,86.9944,87.0849,86.9583,86.9673,20909.0
2018-03-06 14:30:00,96.11,96.41,96.11,96.4,25391.0,86.9673,87.2388,86.9673,87.2297,25391.0
2018-03-06 14:40:00,96.39,96.47,96.37,96.43,34244.0,87.2207,87.2931,87.2026,87.2569,34244.0
2018-03-06 14:50:00,96.44,96.44,96.12,96.13,43043.0,87.2659,87.2659,86.9764,86.9854,43043.0
2018-03-06 15:00:00,96.12,96.22,96.0,96.17,46308.0,86.9764,87.0668,86.8678,87.0216,46308.0
2018-03-06 15:10:00,96.17,96.17,95.88,95.99,58524.0,87.0216,87.0216,86.7592,86.8587,58524.0
2018-03-06 15:20:00,95.99,96.21,95.96,96.16,72162.0,86.8587,87.0578,86.8316,87.0125,72162.0
2018-03-06 15:30:00,96.16,96.29,96.16,96.2,89323.0,87.0125,87.1302,87.0125,87.0487,89323.0
2018-03-06 15:40:00,96.2,96.24,95.95,96.04,150961.0,87.0487,87.0849,86.8225,86.904,150961.0
2018-03-06 15:50:00,96.03,96.15,95.91,96.08,286494.0,86.8949,87.0035,86.7863,86.9402,286494.0
2018-03-07 09:30:00,95.21,95.73,94.8,95.22,101705.0,86.1529,86.6235,85.7819,86.162,101705.0
2018-03-07 09:40:00,95.26,95.55,95.17,95.17,44536.0,86.1982,86.4606,86.1167,86.1167,44536.0
2018-03-07 09:50:00,95.18,95.39,95.06,95.11,30958.0,86.1258,86.3158,86.0172,86.0624,30958.0
2018-03-07 10:00:00,95.08,95.39,95.05,95.12,34477.0,86.0353,86.3158,86.0081,86.0715,34477.0
2018-03-07 10:10:00,95.13,95.3,95.05,95.18,32675.0,86.0805,86.2344,86.0081,86.1258,32675.0
2018-03-07 10:20:00,95.17,95.34,95.14,95.18,28333.0,86.1167,86.2706,86.0896,86.1258,28333.0
2018-03-07 10:30:00,95.2,95.47,95.12,95.38,41602.0,86.1439,86.3882,86.0715,86.3067,41602.0
2018-03-07 10:40:00,95.39,95.65,95.36,95.56,48847.0,86.3158,86.5511,86.2886,86.4696,48847.0
2018-03-07 10:50:00,95.57,95.61,95.23,95.38,41685.0,86.4787,86.5149,86.171,86.3067,41685.0
2018-03-07 11:00:00,95.37,95.45,95.21,95.39,29130.0,86.2977,86.3701,86.1529,86.3158,29130.0
2018-03-07 11:10:00,95.37,95.46,95.29,95.29,31655.0,86.2977,86.3791,86.2253,86.2253,31655.0
2018-03-07 11:20:00,95.28,95.28,95.06,95.24,41766.0,86.2163,86.2163,86.0172,86.1801,41766.0
2018-03-07 11:30:00,95.26,95.41,95.22,95.26,61502.0,86.1982,86.3339,86.162,86.1982,61502.0
2018-03-07 11:40:00,95.25,95.31,95.03,95.05,51688.0,86.1891,86.2434,85.99,86.0081,51688.0
2018-03-07 11:50:00,95.05,95.06,94.59,94.59,196413.0,86.0081,86.0172,85.5919,85.5919,196413.0
2018-03-07 12:00:00,94.59,94.74,94.43,94.47,97344.0,85.5919,85.7276,85.4471,85.4833,97344.0
2018-03-07 12:10:00,94.44,94.64,94.28,94.59,127870.0,85.4562,85.6371,85.3114,85.5919,127870.0
2018-03-07 12:20:00,94.58,94.59,94.3,94.43,61547.0,85.5828,85.5919,85.3295,85.4471,61547.0
2018-03-07 12:30:00,94.42,94.66,94.37,94.47,60879.0,85.4381,85.6552,85.3928,85.4833,60879.0
2018-03-07 12:40:00,94.47,94.67,94.35,94.62,38552.0,85.4833,85.6643,85.3747,85.619,38552.0
2018-03-07 12:50:00,94.63,94.84,94.57,94.7,38833.0,85.6281,85.8181,85.5738,85.6914,38833.0
2018-03-07 13:00:00,94.7,94.7,94.36,94.42,34065.0,85.6914,85.6914,85.3838,85.4381,34065.0
2018-03-07 13:10:00,94.43,94.72,94.42,94.72,30977.0,85.4471,85.7095,85.4381,85.7095,30977.0
2018-03-07 13:20:00,94.7,94.93,94.58,94.93,39403.0,85.6914,85.8996,85.5828,85.8996,39403.0
2018-03-07 13:30:00,94.93,95.09,94.74,94.89,57011.0,85.8996,86.0443,85.7276,85.8634,57011.0
2018-03-07 13:40:00,94.88,95.07,94.84,94.86,50569.0,85.8543,86.0262,85.8181,85.8362,50569.0
2018-03-07 13:50:00,94.87,94.87,94.62,94.72,135585.0,85.8453,85.8453,85.619,85.7095,135585.0
2018-03-07 14:00:00,94.74,94.76,94.44,94.5,111088.0,85.7276,85.7457,85.4562,85.5105,111088.0
2018-03-07 14:10:00,94.48,94.91,94.47,94.86,133293.0,85.4924,85.8815,85.4833,85.8362,133293.0
2018-03-07 14:20:00,94.87,95.0,94.73,94.73,40864.0,85.8453,85.9629,85.7186,85.7186,40864.0
2018-03-07 14:30:00,94.74,95.0,94.73,95.0,48164.0,85.7276,85.9629,85.7186,85.9629,48164.0
2018-03-07 14:40:00,95.0,95.1,94.95,95.07,34758.0,85.9629,86.0534,85.9177,86.0262,34758.0
2018-03-07 14:50:00,95.11,95.21,94.87,94.98,44032.0,86.0624,86.1529,85.8453,85.9448,44032.0
2018-03-07 15:00:00,94.96,95.49,94.95,95.35,50478.0,85.9267,86.4063,85.9177,86.2796,50478.0
2018-03-07 15:10:00,95.35,95.55,95.33,95.47,57003.0,86.2796,86.4606,86.2615,86.3882,57003.0
2018-03-07 15:20:00,95.47,95.53,95.34,95.51,51831.0,86.3882,86.4425,86.2706,86.4244,51831.0
2018-03-07 15:30:00,95.51,95.65,95.48,95.5,84125.0,86.4244,86.5511,86.3972,86.4153,84125.0
2018-03-07 15:40:00,95.49,95.66,95.48,95.5,140079.0,86.4063,86.5601,86.3972,86.4153,140079.0
2018-03-07 15:50:00,95.5,95.7,95.35,95.63,392405.0,86.4153,86.5963,86.2796,86.533,392405.0
2018-03-08 09:30:00,96.05,96.44,95.81,95.86,97257.0,86.913,87.2659,86.6958,86.7411,97257.0
2018-03-08 09:40:00,95.91,96.16,95.85,95.88,29223.0,86.7863,87.0125,86.732,86.7592,29223.0
2018-03-08 09:50:00,95.87,95.97,95.6,95.62,60899.0,86.7501,86.8406,86.5058,86.5239,60899.0
2018-03-08 10:00:00,95.62,95.65,95.28,95.34,56743.0,86.5239,86.5511,86.2163,86.2706,56743.0
2018-03-08 10:10:00,95.33,95.54,95.3,95.43,58884.0,86.2615,86.4515,86.2344,86.352,58884.0
2018-03-08 10:20:00,95.41,95.54,95.23,95.23,44197.0,86.3339,86.4515,86.171,86.171,44197.0
2018-03-08 10:30:00,95.23,95.38,95.09,95.21,34930.0,86.171,86.3067,86.0443,86.1529,34930.0
2018-03-08 10:40:00,95.21,95.45,95.16,95.42,48746.0,86.1529,86.3701,86.1077,86.3429,48746.0
2018-03-08 10:50:00,95.43,95.73,95.37,95.65,46417.0,86.352,86.6235,86.2977,86.5511,46417.0
2018-03-08 11:00:00,95.64,95.89,95.59,95.85,46334.0,86.542,86.7682,86.4968,86.732,46334.0
2018-03-08 11:10:00,95.86,96.2,95.81,96.06,64524.0,86.7411,87.0487,86.6958,86.9221,64524.0
2018-03-08 11:20:00,96.07,96.17,95.9,95.95,33342.0,86.9311,87.0216,86.7773,86.8225,33342.0
2018-03-08 11:30:00,95.96,96.0,95.81,95.88,44366.0,86.8316,86.8678,86.6958,86.7592,44366.0
2018-03-08 11:40:00,95.86,95.88,95.63,95.75,34543.0,86.7411,86.7592,86.533,86.6415,34543.0
2018-03-08 11:50:00,95.75,95.82,95.65,95.79,31739.0,86.6415,86.7049,86.5511,86.6777,31739.0
2018-03-08 12:00:00,95.79,95.85,95.55,95.55,29704.0,86.6777,86.732,86.4606,86.4606,29704.0
2018-03-08 12:10:00,95.53,95.58,95.37,95.55,37951.0,86.4425,86.4877,86.2977,86.4606,37951.0
2018-03-08 12:20:00,95.55,95.72,95.39,95.72,34871.0,86.4606,86.6144,86.3158,86.6144,34871.0
2018-03-08 12:30:00,95.71,95.74,95.49,95.6,58769.0,86.6054,86.6325,86.4063,86.5058,58769.0
2018-03-08 12:40:00,95.58,95.74,95.56,95.72,40748.0,86.4877,86.6325,86.4696,86.6144,40748.0
2018-03-08 12:50:00,95.73,95.77,95.53,95.63,52447.0,86.6235,86.6596,86.4425,86.533,52447.0
2018-03-08 13:00:00,95.63,95.89,95.63,95.88,95215.0,86.533,86.7682,86.533,86.7592,95215.0
2018-03-08 13:10:00,95.91,95.95,95.76,95.78,47665.0,86.7863,86.8225,86.6506,86.6687,47665.0
2018-03-08 13:20:00,95.8,95.83,95.53,95.62,25949.0,86.6868,86.7139,86.4425,86.5239,25949.0
2018-03-08 13:30:00,95.63,95.69,95.56,95.56,39467.0,86.533,86.5873,86.4696,86.4696,39467.0
2018-03-08 13:40:00,95.54,95.65,95.49,95.64,33575.0,86.4515,86.5511,86.4063,86.542,33575.0
2018-03-08 13:50:00,95.63,95.86,95.62,95.86,43843.0,86.533,86.7411,86.5239,86.7411,43843.0
2018-03-08 14:00:00,95.86,95.87,95.67,95.67,44442.0,86.7411,86.7501,86.5692,86.5692,44442.0
2018-03-08 14:10:00,95.68,95.83,95.67,95.78,46135.0,86.5782,86.7139,86.5692,86.6687,46135.0
2018-03-08 14:20:00,95.78,96.02,95.78,95.95,119927.0,86.6687,86.8859,86.6687,86.8225,119927.0
2018-03-08 14:30:00,95.95,96.1,95.83,96.09,71790.0,86.8225,86.9583,86.7139,86.9492,71790.0
2018-03-08 14:40:00,96.08,96.3,96.01,96.24,75178.0,86.9402,87.1392,86.8768,87.0849,75178.0
2018-03-08 14:50:00,96.24,96.31,96.2,96.25,48771.0,87.0849,87.1483,87.0487,87.094,48771.0
2018-03-08 15:00:00,96.23,96.41,96.22,96.28,68476.0,87.0759,87.2388,87.0668,87.1211,68476.0
2018-03-08 15:10:00,96.28,96.46,96.24,96.46,77535.0,87.1211,87.284,87.0849,87.284,77535.0
2018-03-08 15:20:00,96.48,96.68,96.48,96.6,123588.0,87.3021,87.4831,87.3021,87.4107,123588.0
2018-03-08 15:30:00,96.61,96.64,96.26,96.27,143498.0,87.4197,87.4469,87.103,87.1121,143498.0
2018-03-08 15:40:00,96.26,96.31,96.1,96.28,200458.0,87.103,87.1483,86.9583,87.1211,200458.0
2018-03-08 15:50:00,96.29,96.6,96.28,96.56,396657.0,87.1302,87.4107,87.1211,87.3745,396657.0
2018-03-09 09:30:00,97.58,97.69,97.11,97.26,109584.0,88.2975,88.397,87.8722,88.0079,109584.0
2018-03-09 09:40:00,97.21,97.55,97.06,97.51,134283.0,87.9627,88.2703,87.8269,88.2341,134283.0
2018-03-09 09:50:00,97.5,97.74,97.32,97.45,66126.0,88.2251,88.4422,88.0622,88.1798,66126.0
2018-03-09 10:00:00,97.45,97.68,97.27,97.53,57406.0,88.1798,88.388,88.017,88.2522,57406.0
2018-03-09 10:10:00,97.52,97.54,97.33,97.46,43209.0,88.2432,88.2613,88.0712,88.1889,43209.0
2018-03-09 10:20:00,97.45,97.71,97.44,97.61,42388.0,88.1798,88.4151,88.1708,88.3246,42388.0
2018-03-09 10:30:00,97.61,97.81,97.52,97.73,52449.0,88.3246,88.5056,88.2432,88.4332,52449.0
2018-03-09 10:40:00,97.74,97.93,97.74,97.77,59100.0,88.4422,88.6142,88.4422,88.4694,59100.0
2018-03-09 10:50:00,97.8,97.91,97.67,97.69,46867.0,88.4965,88.5961,88.3789,88.397,46867.0
2018-03-09 11:00:00,97.7,97.84,97.56,97.62,41576.0,88.406,88.5327,88.2794,88.3337,41576.0
2018-03-09 11:10:00,97.6,97.6,97.47,97.52,39281.0,88.3156,88.3156,88.1979,88.2432,39281.0
2018-03-09 11:20:00,97.56,97.76,97.56,97.74,28292.0,88.2794,88.4603,88.2794,88.4422,28292.0
2018-03-09 11:30:00,97.76,97.86,97.66,97.86,25899.0,88.4603,88.5508,88.3699,88.5508,25899.0
2018-03-09 11:40:00,97.88,97.98,97.86,97.97,24513.0,88.5689,88.6594,88.5508,88.6504,24513.0
2018-03-09 11:50:00,97.97,97.99,97.88,97.96,25274.0,88.6504,88.6685,88.5689,88.6413,25274.0
2018-03-09 12:00:00,97.97,98.28,97.96,98.18,71010.0,88.6504,88.9309,88.6413,88.8404,71010.0
2018-03-09 12:10:00,98.18,98.31,98.11,98.3,29382.0,88.8404,88.958,88.777,88.949,29382.0
2018-03-09 12:20:00,98.29,98.29,98.11,98.15,25841.0,88.9399,88.9399,88.777,88.8132,25841.0
2018-03-09 12:30:00,98.14,98.39,98.13,98.33,31462.0,88.8042,89.0304,88.7951,88.9761,31462.0
2018-03-09 12:40:00,98.34,98.37,98.27,98.33,23131.0,88.9852,89.0123,88.9218,88.9761,23131.0
2018-03-09 12:50:00,98.36,98.36,98.21,98.23,20893.0,89.0033,89.0033,88.8675,88.8856,20893.0
2018-03-09 13:00:00,98.27,98.43,98.25,98.28,22746.0,88.9218,89.0666,88.9037,88.9309,22746.0
2018-03-09 13:10:00,98.27,98.33,98.16,98.31,29745.0,88.9218,88.9761,88.8223,88.958,29745.0
2018-03-09 13:20:00,98.3,98.33,98.19,98.23,27149.0,88.949,88.9761,88.8494,88.8856,27149.0
2018-03-09 13:30:00,98.23,98.49,98.23,98.49,45284.0,88.8856,89.1209,88.8856,89.1209,45284.0
2018-03-09 13:40:00,98.47,98.61,98.46,98.6,51403.0,89.1028,89.2295,89.0938,89.2204,51403.0
2018-03-09 13:50:00,98.59,98.8,98.59,98.8,63204.0,89.2114,89.4014,89.2114,89.4014,63204.0
2018-03-09 14:00:00,98.81,98.92,98.75,98.88,44199.0,89.4105,89.51,89.3562,89.4738,44199.0
2018-03-09 14:10:00,98.89,98.96,98.75,98.79,33835.0,89.4828,89.5462,89.3562,89.3924,33835.0
2018-03-09 14:20:00,98.8,98.8,98.46,98.52,41750.0,89.4014,89.4014,89.0938,89.148,41750.0
2018-03-09 14:30:00,98.52,98.63,98.49,98.63,31404.0,89.148,89.2476,89.1209,89.2476,31404.0
2018-03-09 14:40:00,98.64,98.67,98.57,98.63,19679.0,89.2566,89.2838,89.1933,89.2476,19679.0
2018-03-09 14:50:00,98.65,98.78,98.59,98.78,30658.0,89.2657,89.3833,89.2114,89.3833,30658.0
2018-03-09 15:00:00,98.77,98.88,98.65,98.73,40790.0,89.3743,89.4738,89.2657,89.3381,40790.0
2018-03-09 15:10:00,98.73,98.87,98.72,98.74,48770.0,89.3381,89.4648,89.329,89.3471,48770.0
2018-03-09 15:20:00,98.76,98.82,98.69,98.82,59239.0,89.3652,89.4195,89.3019,89.4195,59239.0
2018-03-09 15:30:00,98.8,98.91,98.8,98.85,88540.0,89.4014,89.5009,89.4014,89.4467,88540.0
2018-03-09 15:40:00,98.84,98.94,98.7,98.72,163695.0,89.4376,89.5281,89.3109,89.329,163695.0
2018-03-09 15:50:00,98.72,99.11,98.72,99.03,335459.0,89.329,89.6819,89.329,89.6095,335459.0
2018-03-12 09:30:00,99.09,99.52,98.93,99.46,128402.0,89.6638,90.0529,89.519,89.9986,128402.0
2018-03-12 09:40:00,99.45,99.7,99.33,99.54,89234.0,89.9896,90.2158,89.881,90.071,89234.0
2018-03-12 09:50:00,99.54,99.6,99.15,99.17,54474.0,90.071,90.1253,89.7181,89.7362,54474.0
2018-03-12 10:00:00,99.17,99.31,99.13,99.2,35547.0,89.7362,89.8629,89.7,89.7634,35547.0
2018-03-12 10:10:00,99.22,99.23,99.05,99.16,42263.0,89.7815,89.7905,89.6276,89.7272,42263.0
2018-03-12 10:20:00,99.17,99.35,99.15,99.32,32316.0,89.7362,89.8991,89.7181,89.8719,32316.0
2018-03-12 10:30:00,99.32,99.32,99.02,99.06,29542.0,89.8719,89.8719,89.6005,89.6367,29542.0
2018-03-12 10:40:00,99.07,99.21,98.99,99.16,47603.0,89.6457,89.7724,89.5733,89.7272,47603.0
2018-03-12 10:50:00,99.16,99.23,98.89,98.91,54567.0,89.7272,89.7905,89.4828,89.5009,54567.0
2018-03-12 11:00:00,98.88,99.0,98.58,98.59,52830.0,89.4738,89.5824,89.2023,89.2114,52830.0
2018-03-12 11:10:00,98.59,98.68,98.52,98.66,38989.0,89.2114,89.2928,89.148,89.2747,38989.0
2018-03-12 11:20:00,98.68,98.74,98.4,98.42,44445.0,89.2928,89.3471,89.0395,89.0576,44445.0
2018-03-12 11:30:00,98.45,98.8,98.45,98.71,59625.0,89.0847,89.4014,89.0847,89.32,59625.0
2018-03-12 11:40:00,98.74,98.79,98.57,98.59,22383.0,89.3471,89.3924,89.1933,89.2114,22383.0
2018-03-12 11:50:00,98.59,98.65,98.45,98.52,18810.0,89.2114,89.2657,89.0847,89.148,18810.0
2018-03-12 12:00:00,98.56,98.57,98.46,98.52,24700.0,89.1842,89.1933,89.0938,89.148,24700.0
2018-03-12 12:10:00,98.51,98.58,98.43,98.54,30806.0,89.139,89.2023,89.0666,89.1661,30806.0
2018-03-12 12:20:00,98.53,98.6,98.44,98.48,20051.0,89.1571,89.2204,89.0757,89.1119,20051.0
2018-03-12 12:30:00,98.47,98.57,98.27,98.3,13006.0,89.1028,89.1933,88.9218,88.949,13006.0
2018-03-12 12:40:00,98.3,98.39,98.26,98.34,15246.0,88.949,89.0304,88.9128,88.9852,15246.0
2018-03-12 12:50:00,98.35,98.39,98.24,98.29,16932.0,88.9942,89.0304,88.8947,88.9399,16932.0
2018-03-12 13:00:00,98.3,98.43,98.23,98.23,34389.0,88.949,89.0666,88.8856,88.8856,34389.0
2018-03-12 13:10:00,98.24,98.27,98.16,98.26,32488.0,88.8947,88.9218,88.8223,88.9128,32488.0
2018-03-12 13:20:00,98.27,98.52,98.24,98.44,25343.0,88.9218,89.148,88.8947,89.0757,25343.0
2018-03-12 13:30:00,98.44,98.53,98.39,98.5,26453.0,89.0757,89.1571,89.0304,89.1299,26453.0
2018-03-12 13:40:00,98.5,98.63,98.46,98.6,28961.0,89.1299,89.2476,89.0938,89.2204,28961.0
2018-03-12 13:50:00,98.61,98.62,98.46,98.49,23676.0,89.2295,89.2385,89.0938,89.1209,23676.0
2018-03-12 14:00:00,98.5,98.66,98.49,98.58,22137.0,89.1299,89.2747,89.1209,89.2023,22137.0
2018-03-12 14:10:00,98.58,98.58,98.27,98.35,15748.0,89.2023,89.2023,88.9218,88.9942,15748.0
2018-03-12 14:20:00,98.36,98.43,98.3,98.37,19588.0,89.0033,89.0666,88.949,89.0123,19588.0
2018-03-12 14:30:00,98.39,98.46,98.35,98.46,21658.0,89.0304,89.0938,88.9942,89.0938,21658.0
2018-03-12 14:40:00,98.45,98.45,98.26,98.29,29317.0,89.0847,89.0847,88.9128,88.9399,29317.0
2018-03-12 14:50:00,98.29,98.42,98.25,98.33,23964.0,88.9399,89.0576,88.9037,88.9761,23964.0
2018-03-12 15:00:00,98.31,98.46,98.3,98.43,24311.0,88.958,89.0938,88.949,89.0666,24311.0
2018-03-12 15:10:00,98.42,98.52,98.37,98.46,25088.0,89.0576,89.148,89.0123,89.0938,25088.0
2018-03-12 15:20:00,98.44,98.58,98.44,98.54,28084.0,89.0757,89.2023,89.0757,89.1661,28084.0
2018-03-12 15:30:00,98.55,98.74,98.54,98.74,54982.0,89.1752,89.3471,89.1661,89.3471,54982.0
2018-03-12 15:40:00,98.74,99.03,98.27,98.34,493272.0,89.3471,89.6095,88.9218,88.9852,493272.0
2018-03-12 15:50:00,98.34,98.49,97.48,97.67,1268863.0,88.9852,89.1209,88.207,88.3789,1268863.0
2018-03-13 09:30:00,98.12,98.23,96.04,96.39,397575.0,88.7861,88.8856,86.904,87.2207,397575.0
2018-03-13 09:40:00,96.42,96.89,96.33,96.83,239398.0,87.2478,87.6731,87.1664,87.6188,239398.0
2018-03-13 09:50:00,96.83,97.02,96.55,96.57,127901.0,87.6188,87.7907,87.3654,87.3835,127901.0
2018-03-13 10:00:00,96.55,96.78,96.38,96.54,156851.0,87.3654,87.5736,87.2116,87.3564,156851.0
2018-03-13 10:10:00,96.54,97.01,96.54,96.89,104945.0,87.3564,87.7817,87.3564,87.6731,104945.0
2018-03-13 10:20:00,96.89,97.13,96.88,97.0,115998.0,87.6731,87.8903,87.6641,87.7726,115998.0
2018-03-13 10:30:00,97.01,97.04,96.65,96.65,93699.0,87.7817,87.8088,87.4559,87.4559,93699.0
2018-03-13 10:40:00,96.65,96.99,96.64,96.8,81565.0,87.4559,87.7636,87.4469,87.5917,81565.0
2018-03-13 10:50:00,96.79,96.8,96.5,96.5,82575.0,87.5826,87.5917,87.3202,87.3202,82575.0
2018-03-13 11:00:00,96.51,96.57,96.29,96.35,101378.0,87.3293,87.3835,87.1302,87.1845,101378.0
2018-03-13 11:10:00,96.37,96.42,95.99,96.09,147981.0,87.2026,87.2478,86.8587,86.9492,147981.0
2018-03-13 11:20:00,96.09,96.33,95.97,96.13,101696.0,86.9492,87.1664,86.8406,86.9854,101696.0
2018-03-13 11:30:00,96.16,96.25,95.97,96.04,67461.0,87.0125,87.094,86.8406,86.904,67461.0
2018-03-13 11:40:00,96.05,96.18,95.99,96.18,50093.0,86.913,87.0306,86.8587,87.0306,50093.0
2018-03-13 11:50:00,96.19,96.2,95.96,95.96,43605.0,87.0397,87.0487,86.8316,86.8316,43605.0
2018-03-13 12:00:00,95.98,96.04,95.42,95.62,110297.0,86.8497,86.904,86.3429,86.5239,110297.0
2018-03-13 12:10:00,95.61,95.71,95.48,95.49,65845.0,86.5149,86.6054,86.3972,86.4063,65845.0
2018-03-13 12:20:00,95.5,95.56,95.41,95.54,62838.0,86.4153,86.4696,86.3339,86.4515,62838.0
2018-03-13 12:30:00,95.53,95.88,95.53,95.82,76325.0,86.4425,86.7592,86.4425,86.7049,76325.0
2018-03-13 12:40:00,95.84,96.1,95.74,96.04,54933.0,86.723,86.9583,86.6325,86.904,54933.0
2018-03-13 12:50:00,96.03,96.11,95.96,96.03,45734.0,86.8949,86.9673,86.8316,86.8949,45734.0
2018-03-13 13:00:00,96.03,96.29,96.03,96.09,65694.0,86.8949,87.1302,86.8949,86.9492,65694.0
2018-03-13 13:10:00,96.12,96.31,96.08,96.16,55140.0,86.9764,87.1483,86.9402,87.0125,55140.0
2018-03-13 13:20:00,96.16,96.2,96.03,96.06,71852.0,87.0125,87.0487,86.8949,86.9221,71852.0
2018-03-13 13:30:00,96.07,96.2,96.0,96.19,30945.0,86.9311,87.0487,86.8678,87.0397,30945.0
2018-03-13 13:40:00,96.18,96.24,96.01,96.11,65664.0,87.0306,87.0849,86.8768,86.9673,65664.0
2018-03-13 13:50:00,96.1,96.13,95.8,95.86,40737.0,86.9583,86.9854,86.6868,86.7411,40737.0
2018-03-13 14:00:00,95.85,95.97,95.84,95.89,27937.0,86.732,86.8406,86.723,86.7682,27937.0
2018-03-13 14:10:00,95.89,95.92,95.64,95.9,78862.0,86.7682,86.7954,86.542,86.7773,78862.0
2018-03-13 14:20:00,95.9,95.96,95.79,95.82,31754.0,86.7773,86.8316,86.6777,86.7049,31754.0
2018-03-13 14:30:00,95.83,96.02,95.82,95.92,55789.0,86.7139,86.8859,86.7049,86.7954,55789.0
2018-03-13 14:40:00,95.91,95.91,95.62,95.63,65657.0,86.7863,86.7863,86.5239,86.533,65657.0
2018-03-13 14:50:00,95.63,95.71,95.54,95.71,67682.0,86.533,86.6054,86.4515,86.6054,67682.0
2018-03-13 15:00:00,95.7,95.82,95.42,95.5,76656.0,86.5963,86.7049,86.3429,86.4153,76656.0
2018-03-13 15:10:00,95.5,95.55,95.38,95.48,68818.0,86.4153,86.4606,86.3067,86.3972,68818.0
2018-03-13 15:20:00,95.48,95.51,95.2,95.32,115514.0,86.3972,86.4244,86.1439,86.2525,115514.0
2018-03-13 15:30:00,95.33,95.47,95.25,95.27,78540.0,86.2615,86.3882,86.1891,86.2072,78540.0
2018-03-13 15:40:00,95.25,95.3,95.08,95.12,169355.0,86.1891,86.2344,86.0353,86.0715,169355.0
2018-03-13 15:50:00,95.12,95.48,95.12,95.37,390551.0,86.0715,86.3972,86.0715,86.2977,390551.0
2018-03-14 09:30:00,96.01,96.17,95.52,95.54,109460.0,86.8768,87.0216,86.4334,86.4515,109460.0
2018-03-14 09:40:00,95.57,95.81,95.49,95.67,71748.0,86.4787,86.6958,86.4063,86.5692,71748.0
2018-03-14 09:50:00,95.65,95.73,95.55,95.67,73810.0,86.5511,86.6235,86.4606,86.5692,73810.0
2018-03-14 10:00:00,95.65,95.75,95.55,95.63,65218.0,86.5511,86.6415,86.4606,86.533,65218.0
2018-03-14 10:10:00,95.62,95.62,95.15,95.23,90291.0,86.5239,86.5239,86.0986,86.171,90291.0
2018-03-14 10:20:00,95.26,95.49,95.17,95.46,30826.0,86.1982,86.4063,86.1167,86.3791,30826.0
2018-03-14 10:30:00,95.48,95.57,95.35,95.49,30004.0,86.3972,86.4787,86.2796,86.4063,30004.0
2018-03-14 10:40:00,95.48,95.71,95.46,95.58,22816.0,86.3972,86.6054,86.3791,86.4877,22816.0
2018-03-14 10:50:00,95.59,95.64,95.49,95.5,20738.0,86.4968,86.542,86.4063,86.4153,20738.0
2018-03-14 11:00:00,95.53,95.57,95.29,95.33,27516.0,86.4425,86.4787,86.2253,86.2615,27516.0
2018-03-14 11:10:00,95.35,95.38,95.09,95.18,34894.0,86.2796,86.3067,86.0443,86.1258,34894.0
2018-03-14 11:20:00,95.16,95.23,95.02,95.08,53861.0,86.1077,86.171,85.981,86.0353,53861.0
2018-03-14 11:30:00,95.1,95.2,94.33,94.53,89704.0,86.0534,86.1439,85.3566,85.5376,89704.0
2018-03-14 11:40:00,94.53,94.58,94.34,94.38,48686.0,85.5376,85.5828,85.3657,85.4019,48686.0
2018-03-14 11:50:00,94.44,94.73,94.43,94.58,32232.0,85.4562,85.7186,85.4471,85.5828,32232.0
2018-03-14 12:00:00,94.63,94.68,94.27,94.28,31061.0,85.6281,85.6733,85.3023,85.3114,31061.0
2018-03-14 12:10:00,94.28,94.66,94.23,94.65,45896.0,85.3114,85.6552,85.2661,85.6462,45896.0
2018-03-14 12:20:00,94.63,94.7,94.46,94.52,30579.0,85.6281,85.6914,85.4743,85.5286,30579.0
2018-03-14 12:30:00,94.54,94.83,94.54,94.74,29482.0,85.5467,85.8091,85.5467,85.7276,29482.0
2018-03-14 12:40:00,94.74,94.83,94.53,94.54,32794.0,85.7276,85.8091,85.5376,85.5467,32794.0
2018-03-14 12:50:00,94.54,94.55,94.32,94.45,30500.0,85.5467,85.5557,85.3476,85.4652,30500.0
2018-03-14 13:00:00,94.44,94.44,94.19,94.2,48546.0,85.4562,85.4562,85.2299,85.239,48546.0
2018-03-14 13:10:00,94.19,94.33,94.09,94.32,32738.0,85.2299,85.3566,85.1395,85.3476,32738.0
2018-03-14 13:20:00,94.32,94.55,94.31,94.45,46839.0,85.3476,85.5557,85.3385,85.4652,46839.0
2018-03-14 13:30:00,94.46,94.71,94.43,94.65,22326.0,85.4743,85.7005,85.4471,85.6462,22326.0
2018-03-14 13:40:00,94.65,94.86,94.6,94.8,56482.0,85.6462,85.8362,85.6009,85.7819,56482.0
2018-03-14 13:50:00,94.83,95.12,94.82,95.09,63283.0,85.8091,86.0715,85.8,86.0443,63283.0
2018-03-14 14:00:00,95.08,95.2,95.01,95.08,45162.0,86.0353,86.1439,85.9719,86.0353,45162.0
2018-03-14 14:10:00,95.09,95.09,94.79,94.79,28123.0,86.0443,86.0443,85.7729,85.7729,28123.0
2018-03-14 14:20:00,94.78,94.84,94.69,94.75,19926.0,85.7638,85.8181,85.6824,85.7367,19926.0
2018-03-14 14:30:00,94.72,94.83,94.35,94.42,36699.0,85.7095,85.8091,85.3747,85.4381,36699.0
2018-03-14 14:40:00,94.41,94.51,94.23,94.47,31298.0,85.429,85.5195,85.2661,85.4833,31298.0
2018-03-14 14:50:00,94.46,94.63,94.38,94.55,32857.0,85.4743,85.6281,85.4019,85.5557,32857.0
2018-03-14 15:00:00,94.58,94.61,94.36,94.38,43440.0,85.5828,85.61,85.3838,85.4019,43440.0
2018-03-14 15:10:00,94.39,94.54,94.2,94.34,55264.0,85.4109,85.5467,85.239,85.3657,55264.0
2018-03-14 15:20:00,94.34,94.41,94.2,94.3,58250.0,85.3657,85.429,85.239,85.3295,58250.0
2018-03-14 15:30:00,94.31,94.46,94.28,94.38,78768.0,85.3385,85.4743,85.3114,85.4019,78768.0
2018-03-14 15:40:00,94.38,94.57,94.22,94.57,131717.0,85.4019,85.5738,85.2571,85.5738,131717.0
2018-03-14 15:50:00,94.56,94.6,94.41,94.54,293569.0,85.5647,85.6009,85.429,85.5467,293569.0
2018-03-15 09:30:00,95.06,95.16,94.46,94.48,98431.0,86.0172,86.1077,85.4743,85.4924,98431.0
2018-03-15 09:40:00,94.51,94.56,94.23,94.26,49221.0,85.5195,85.5647,85.2661,85.2933,49221.0
2018-03-15 09:50:00,94.22,94.32,94.01,94.05,113649.0,85.2571,85.3476,85.0671,85.1033,113649.0
2018-03-15 10:00:00,94.06,94.44,94.06,94.3,92536.0,85.1123,85.4562,85.1123,85.3295,92536.0
2018-03-15 10:10:00,94.33,94.59,94.31,94.31,102250.0,85.3566,85.5919,85.3385,85.3385,102250.0
2018-03-15 10:20:00,94.28,94.28,94.08,94.21,70012.0,85.3114,85.3114,85.1304,85.248,70012.0
2018-03-15 10:30:00,94.22,94.28,94.0,94.05,48496.0,85.2571,85.3114,85.058,85.1033,48496.0
2018-03-15 10:40:00,94.06,94.19,93.96,94.15,51917.0,85.1123,85.2299,85.0218,85.1938,51917.0
2018-03-15 10:50:00,94.17,94.3,94.12,94.27,26986.0,85.2118,85.3295,85.1666,85.3023,26986.0
2018-03-15 11:00:00,94.27,94.8,94.25,94.67,77912.0,85.3023,85.7819,85.2842,85.6643,77912.0
2018-03-15 11:10:00,94.68,95.2,94.68,95.16,85671.0,85.6733,86.1439,85.6733,86.1077,85671.0
2018-03-15 11:20:00,95.19,95.41,95.18,95.3,86266.0,86.1348,86.3339,86.1258,86.2344,86266.0
2018-03-15 11:30:00,95.31,95.4,95.23,95.27,90036.0,86.2434,86.3248,86.171,86.2072,90036.0
2018-03-15 11:40:00,95.28,95.29,95.08,95.25,28360.0,86.2163,86.2253,86.0353,86.1891,28360.0
2018-03-15 11:50:00,95.25,95.29,94.92,95.1,39548.0,86.1891,86.2253,85.8905,86.0534,39548.0
2018-03-15 12:00:00,95.07,95.36,95.07,95.18,34919.0,86.0262,86.2886,86.0262,86.1258,34919.0
2018-03-15 12:10:00,95.15,95.15,94.71,94.76,93117.0,86.0986,86.0986,85.7005,85.7457,93117.0
2018-03-15 12:20:00,94.78,95.01,94.74,94.74,21926.0,85.7638,85.9719,85.7276,85.7276,21926.0
2018-03-15 12:30:00,94.74,94.84,94.66,94.81,77223.0,85.7276,85.8181,85.6552,85.791,77223.0
2018-03-15 12:40:00,94.8,94.9,94.72,94.75,24796.0,85.7819,85.8724,85.7095,85.7367,24796.0
2018-03-15 12:50:00,94.76,94.92,94.76,94.82,35864.0,85.7457,85.8905,85.7457,85.8,35864.0
2018-03-15 13:00:00,94.82,94.86,94.78,94.8,15316.0,85.8,85.8362,85.7638,85.7819,15316.0
2018-03-15 13:10:00,94.81,94.83,94.49,94.56,44006.0,85.791,85.8091,85.5014,85.5647,44006.0
2018-03-15 13:20:00,94.53,94.65,94.53,94.6,40493.0,85.5376,85.6462,85.5376,85.6009,40493.0
2018-03-15 13:30:00,94.59,94.67,94.56,94.61,42827.0,85.5919,85.6643,85.5647,85.61,42827.0
2018-03-15 13:40:00,94.6,94.61,94.34,94.44,47756.0,85.6009,85.61,85.3657,85.4562,47756.0
2018-03-15 13:50:00,94.48,94.5,94.22,94.26,33944.0,85.4924,85.5105,85.2571,85.2933,33944.0
2018-03-15 14:00:00,94.23,94.39,94.12,94.37,51006.0,85.2661,85.4109,85.1666,85.3928,51006.0
2018-03-15 14:10:00,94.37,94.52,94.29,94.43,44167.0,85.3928,85.5286,85.3204,85.4471,44167.0
2018-03-15 14:20:00,94.43,94.48,94.32,94.34,47270.0,85.4471,85.4924,85.3476,85.3657,47270.0
2018-03-15 14:30:00,94.35,94.51,94.34,94.39,47815.0,85.3747,85.5195,85.3657,85.4109,47815.0
2018-03-15 14:40:00,94.39,94.43,94.2,94.24,43410.0,85.4109,85.4471,85.239,85.2752,43410.0
2018-03-15 14:50:00,94.23,94.47,94.2,94.46,39202.0,85.2661,85.4833,85.239,85.4743,39202.0
2018-03-15 15:00:00,94.46,94.58,94.39,94.45,37928.0,85.4743,85.5828,85.4109,85.4652,37928.0
2018-03-15 15:10:00,94.45,94.47,94.3,94.38,59042.0,85.4652,85.4833,85.3295,85.4019,59042.0
2018-03-15 15:20:00,94.38,94.57,94.37,94.57,60283.0,85.4019,85.5738,85.3928,85.5738,60283.0
2018-03-15 15:30:00,94.56,94.57,94.46,94.46,64627.0,85.5647,85.5738,85.4743,85.4743,64627.0
2018-03-15 15:40:00,94.46,94.51,94.37,94.48,109318.0,85.4743,85.5195,85.3928,85.4924,109318.0
2018-03-15 15:50:00,94.47,94.49,94.34,94.38,265170.0,85.4833,85.5014,85.3657,85.4019,265170.0
2018-03-16 09:30:00,94.55,95.4,94.27,95.27,1586507.0,85.5557,86.3248,85.3023,86.2072,1586507.0
2018-03-16 09:40:00,95.21,95.93,95.19,95.84,87997.0,86.1529,86.8044,86.1348,86.723,87997.0
2018-03-16 09:50:00,95.84,95.86,95.65,95.68,53772.0,86.723,86.7411,86.5511,86.5782,53772.0
2018-03-16 10:00:00,95.68,95.76,95.41,95.42,49087.0,86.5782,86.6506,86.3339,86.3429,49087.0
2018-03-16 10:10:00,95.42,95.58,95.38,95.53,37503.0,86.3429,86.4877,86.3067,86.4425,37503.0
2018-03-16 10:20:00,95.5,95.84,95.48,95.82,55141.0,86.4153,86.723,86.3972,86.7049,55141.0
2018-03-16 10:30:00,95.81,95.93,95.72,95.86,75220.0,86.6958,86.8044,86.6144,86.7411,75220.0
2018-03-16 10:40:00,95.82,95.84,95.64,95.76,46649.0,86.7049,86.723,86.542,86.6506,46649.0
2018-03-16 10:50:00,95.78,95.95,95.74,95.82,58791.0,86.6687,86.8225,86.6325,86.7049,58791.0
2018-03-16 11:00:00,95.82,95.85,95.67,95.72,58219.0,86.7049,86.732,86.5692,86.6144,58219.0
2018-03-16 11:10:00,95.73,95.94,95.64,95.93,173756.0,86.6235,86.8135,86.542,86.8044,173756.0
2018-03-16 11:20:00,95.92,96.08,95.8,96.08,103394.0,86.7954,86.9402,86.6868,86.9402,103394.0
2018-03-16 11:30:00,96.09,96.39,96.08,96.18,67320.0,86.9492,87.2207,86.9402,87.0306,67320.0
2018-03-16 11:40:00,96.18,96.18,95.97,96.06,45320.0,87.0306,87.0306,86.8406,86.9221,45320.0
2018-03-16 11:50:00,96.05,96.06,95.82,95.83,88206.0,86.913,86.9221,86.7049,86.7139,88206.0
2018-03-16 12:00:00,95.86,96.01,95.84,95.85,37631.0,86.7411,86.8768,86.723,86.732,37631.0
2018-03-16 12:10:00,95.85,95.96,95.77,95.81,65937.0,86.732,86.8316,86.6596,86.6958,65937.0
2018-03-16 12:20:00,95.81,95.98,95.74,95.86,42147.0,86.6958,86.8497,86.6325,86.7411,42147.0
2018-03-16 12:30:00,95.85,96.13,95.85,95.99,31693.0,86.732,86.9854,86.732,86.8587,31693.0
2018-03-16 12:40:00,95.99,96.12,95.93,96.03,37390.0,86.8587,86.9764,86.8044,86.8949,37390.0
2018-03-16 12:50:00,96.05,96.06,95.89,95.96,21815.0,86.913,86.9221,86.7682,86.8316,21815.0
2018-03-16 13:00:00,95.97,96.03,95.83,95.85,24227.0,86.8406,86.8949,86.7139,86.732,24227.0
2018-03-16 13:10:00,95.85,95.85,95.56,95.57,28257.0,86.732,86.732,86.4696,86.4787,28257.0
2018-03-16 13:20:00,95.57,95.63,95.48,95.55,24906.0,86.4787,86.533,86.3972,86.4606,24906.0
2018-03-16 13:30:00,95.55,95.71,95.51,95.71,18090.0,86.4606,86.6054,86.4244,86.6054,18090.0
2018-03-16 13:40:00,95.7,95.71,95.51,95.53,29963.0,86.5963,86.6054,86.4244,86.4425,29963.0
2018-03-16 13:50:00,95.53,95.67,95.48,95.64,21594.0,86.4425,86.5692,86.3972,86.542,21594.0
2018-03-16 14:00:00,95.66,95.67,95.47,95.51,17639.0,86.5601,86.5692,86.3882,86.4244,17639.0
2018-03-16 14:10:00,95.51,95.51,95.34,95.45,26884.0,86.4244,86.4244,86.2706,86.3701,26884.0
2018-03-16 14:20:00,95.45,95.57,95.43,95.56,17956.0,86.3701,86.4787,86.352,86.4696,17956.0
2018-03-16 14:30:00,95.56,95.73,95.52,95.71,29868.0,86.4696,86.6235,86.4334,86.6054,29868.0
2018-03-16 14:40:00,95.7,95.77,95.65,95.77,18075.0,86.5963,86.6596,86.5511,86.6596,18075.0
2018-03-16 14:50:00,95.77,95.84,95.76,95.77,29927.0,86.6596,86.723,86.6506,86.6596,29927.0
2018-03-16 15:00:00,95.76,95.79,95.7,95.73,26738.0,86.6506,86.6777,86.5963,86.6235,26738.0
2018-03-16 15:10:00,95.72,95.74,95.62,95.68,33961.0,86.6144,86.6325,86.5239,86.5782,33961.0
2018-03-16 15:20:00,95.68,95.99,95.66,95.97,56983.0,86.5782,86.8587,86.5601,86.8406,56983.0
2018-03-16 15:30:00,95.97,95.97,95.87,95.91,63804.0,86.8406,86.8406,86.7501,86.7863,63804.0
2018-03-16 15:40:00,95.91,95.94,95.74,95.76,93857.0,86.7863,86.8135,86.6325,86.6506,93857.0
2018-03-16 15:50:00,95.76,95.85,95.59,95.6,301684.0,86.6506,86.732,86.4968,86.5058,301684.0
2018-03-19 09:30:00,95.44,95.48,95.0,95.3,78656.0,86.361,86.3972,85.9629,86.2344,78656.0
2018-03-19 09:40:00,95.29,95.31,94.79,94.98,39868.0,86.2253,86.2434,85.7729,85.9448,39868.0
2018-03-19 09:50:00,94.99,95.21,94.91,95.18,28079.0,85.9538,86.1529,85.8815,86.1258,28079.0
2018-03-19 10:00:00,95.18,95.29,95.01,95.21,39253.0,86.1258,86.2253,85.9719,86.1529,39253.0
2018-03-19 10:10:00,95.2,95.25,94.98,95.13,28193.0,86.1439,86.1891,85.9448,86.0805,28193.0
2018-03-19 10:20:00,95.13,95.31,95.11,95.27,33664.0,86.0805,86.2434,86.0624,86.2072,33664.0
2018-03-19 10:30:00,95.26,95.34,95.15,95.16,27757.0,86.1982,86.2706,86.0986,86.1077,27757.0
2018-03-19 10:40:00,95.17,95.2,94.94,94.94,26063.0,86.1167,86.1439,85.9086,85.9086,26063.0
2018-03-19 10:50:00,94.97,94.97,94.65,94.8,26516.0,85.9357,85.9357,85.6462,85.7819,26516.0
2018-03-19 11:00:00,94.75,94.92,94.7,94.91,22076.0,85.7367,85.8905,85.6914,85.8815,22076.0
2018-03-19 11:10:00,94.91,94.93,94.56,94.61,26785.0,85.8815,85.8996,85.5647,85.61,26785.0
2018-03-19 11:20:00,94.58,94.8,94.55,94.77,20119.0,85.5828,85.7819,85.5557,85.7548,20119.0
2018-03-19 11:30:00,94.79,94.84,94.69,94.71,16622.0,85.7729,85.8181,85.6824,85.7005,16622.0
2018-03-19 11:40:00,94.71,94.71,94.43,94.51,26294.0,85.7005,85.7005,85.4471,85.5195,26294.0
2018-03-19 11:50:00,94.48,94.55,94.32,94.36,17027.0,85.4924,85.5557,85.3476,85.3838,17027.0
2018-03-19 12:00:00,94.39,94.53,94.32,94.48,53811.0,85.4109,85.5376,85.3476,85.4924,53811.0
2018-03-19 12:10:00,94.47,94.55,94.36,94.43,21091.0,85.4833,85.5557,85.3838,85.4471,21091.0
2018-03-19 12:20:00,94.42,94.58,94.34,94.58,11564.0,85.4381,85.5828,85.3657,85.5828,11564.0
2018-03-19 12:30:00,94.6,94.63,94.47,94.49,48507.0,85.6009,85.6281,85.4833,85.5014,48507.0
2018-03-19 12:40:00,94.45,94.53,94.24,94.32,23543.0,85.4652,85.5376,85.2752,85.3476,23543.0
2018-03-19 12:50:00,94.29,94.48,94.29,94.43,18027.0,85.3204,85.4924,85.3204,85.4471,18027.0
2018-03-19 13:00:00,94.41,94.48,94.0,94.06,70392.0,85.429,85.4924,85.058,85.1123,70392.0
2018-03-19 13:10:00,94.06,94.2,93.91,94.14,18639.0,85.1123,85.239,84.9766,85.1847,18639.0
2018-03-19 13:20:00,94.11,94.11,93.8,93.96,32866.0,85.1576,85.1576,84.877,85.0218,32866.0
2018-03-19 13:30:00,93.97,94.17,93.93,94.17,21856.0,85.0309,85.2118,84.9947,85.2118,21856.0
2018-03-19 13:40:00,94.2,94.35,94.15,94.28,41252.0,85.239,85.3747,85.1938,85.3114,41252.0
2018-03-19 13:50:00,94.28,94.39,94.19,94.39,26200.0,85.3114,85.4109,85.2299,85.4109,26200.0
2018-03-19 14:00:00,94.36,94.54,94.36,94.5,20836.0,85.3838,85.5467,85.3838,85.5105,20836.0
2018-03-19 14:10:00,94.48,94.64,94.47,94.5,33515.0,85.4924,85.6371,85.4833,85.5105,33515.0
2018-03-19 14:20:00,94.51,94.6,94.39,94.58,26569.0,85.5195,85.6009,85.4109,85.5828,26569.0
2018-03-19 14:30:00,94.58,94.58,94.28,94.35,49019.0,85.5828,85.5828,85.3114,85.3747,49019.0
2018-03-19 14:40:00,94.37,94.59,94.29,94.53,41458.0,85.3928,85.5919,85.3204,85.5376,41458.0
2018-03-19 14:50:00,94.51,94.77,94.45,94.67,24922.0,85.5195,85.7548,85.4652,85.6643,24922.0
2018-03-19 15:00:00,94.66,94.69,94.48,94.55,34169.0,85.6552,85.6824,85.4924,85.5557,34169.0
2018-03-19 15:10:00,94.57,94.87,94.49,94.84,33624.0,85.5738,85.8453,85.5014,85.8181,33624.0
2018-03-19 15:20:00,94.82,94.9,94.69,94.74,45416.0,85.8,85.8724,85.6824,85.7276,45416.0
2018-03-19 15:30:00,94.74,94.76,94.55,94.71,49323.0,85.7276,85.7457,85.5557,85.7005,49323.0
2018-03-19 15:40:00,94.69,94.76,94.53,94.55,127526.0,85.6824,85.7457,85.5376,85.5557,127526.0
2018-03-19 15:50:00,94.53,94.99,94.35,94.84,391390.0,85.5376,85.9538,85.3747,85.8181,391390.0
2018-03-20 09:30:00,95.35,95.65,94.96,95.06,162000.0,86.2796,86.5511,85.9267,86.0172,162000.0
2018-03-20 09:40:00,95.07,95.46,95.07,95.35,58561.0,86.0262,86.3791,86.0262,86.2796,58561.0
2018-03-20 09:50:00,95.34,95.55,95.22,95.26,39764.0,86.2706,86.4606,86.162,86.1982,39764.0
2018-03-20 10:00:00,95.26,95.29,95.09,95.23,50381.0,86.1982,86.2253,86.0443,86.171,50381.0
2018-03-20 10:10:00,95.22,95.23,94.97,95.12,34609.0,86.162,86.171,85.9357,86.0715,34609.0
2018-03-20 10:20:00,95.1,95.25,94.93,95.08,48982.0,86.0534,86.1891,85.8996,86.0353,48982.0
2018-03-20 10:30:00,95.09,95.24,94.9,95.03,120052.0,86.0443,86.1801,85.8724,85.99,120052.0
2018-03-20 10:40:00,95.03,95.21,95.01,95.01,32495.0,85.99,86.1529,85.9719,85.9719,32495.0
2018-03-20 10:50:00,95.0,95.28,94.96,95.28,32729.0,85.9629,86.2163,85.9267,86.2163,32729.0
2018-03-20 11:00:00,95.34,95.38,95.21,95.32,36940.0,86.2706,86.3067,86.1529,86.2525,36940.0
2018-03-20 11:10:00,95.3,95.4,95.2,95.38,30798.0,86.2344,86.3248,86.1439,86.3067,30798.0
2018-03-20 11:20:00,95.39,95.58,95.38,95.57,30267.0,86.3158,86.4877,86.3067,86.4787,30267.0
2018-03-20 11:30:00,95.6,95.63,95.47,95.59,31040.0,86.5058,86.533,86.3882,86.4968,31040.0
2018-03-20 11:40:00,95.58,95.58,95.35,95.35,46077.0,86.4877,86.4877,86.2796,86.2796,46077.0
2018-03-20 11:50:00,95.36,95.36,95.17,95.31,48064.0,86.2886,86.2886,86.1167,86.2434,48064.0
2018-03-20 12:00:00,95.32,95.33,95.23,95.23,61769.0,86.2525,86.2615,86.171,86.171,61769.0
2018-03-20 12:10:00,95.23,95.34,95.21,95.34,49600.0,86.171,86.2706,86.1529,86.2706,49600.0
2018-03-20 12:20:00,95.33,95.42,95.2,95.2,22187.0,86.2615,86.3429,86.1439,86.1439,22187.0
2018-03-20 12:30:00,95.18,95.31,95.14,95.16,17634.0,86.1258,86.2434,86.0896,86.1077,17634.0
2018-03-20 12:40:00,95.17,95.23,95.1,95.13,21955.0,86.1167,86.171,86.0534,86.0805,21955.0
2018-03-20 12:50:00,95.14,95.17,95.1,95.16,15438.0,86.0896,86.1167,86.0534,86.1077,15438.0
2018-03-20 13:00:00,95.16,95.25,95.14,95.24,15660.0,86.1077,86.1891,86.0896,86.1801,15660.0
2018-03-20 13:10:00,95.25,95.26,95.07,95.08,25719.0,86.1891,86.1982,86.0262,86.0353,25719.0
2018-03-20 13:20:00,95.05,95.13,95.02,95.1,11355.0,86.0081,86.0805,85.981,86.0534,11355.0
2018-03-20 13:30:00,95.1,95.2,95.05,95.08,15287.0,86.0534,86.1439,86.0081,86.0353,15287.0
2018-03-20 13:40:00,95.07,95.14,95.0,95.05,17534.0,86.0262,86.0896,85.9629,86.0081,17534.0
2018-03-20 13:50:00,95.06,95.1,94.99,94.99,18534.0,86.0172,86.0534,85.9538,85.9538,18534.0
2018-03-20 14:00:00,94.99,95.08,94.85,94.98,36549.0,85.9538,86.0353,85.8272,85.9448,36549.0
2018-03-20 14:10:00,94.99,95.05,94.94,95.02,28429.0,85.9538,86.0081,85.9086,85.981,28429.0
2018-03-20 14:20:00,95.01,95.07,94.96,95.06,24544.0,85.9719,86.0262,85.9267,86.0172,24544.0
2018-03-20 14:30:00,95.07,95.11,95.04,95.08,14796.0,86.0262,86.0624,85.9991,86.0353,14796.0
2018-03-20 14:40:00,95.07,95.17,95.05,95.12,52881.0,86.0262,86.1167,86.0081,86.0715,52881.0
2018-03-20 14:50:00,95.13,95.17,95.03,95.1,40027.0,86.0805,86.1167,85.99,86.0534,40027.0
2018-03-20 15:00:00,95.1,95.21,95.08,95.13,40090.0,86.0534,86.1529,86.0353,86.0805,40090.0
2018-03-20 15:10:00,95.12,95.14,94.93,94.93,61101.0,86.0715,86.0896,85.8996,85.8996,61101.0
2018-03-20 15:20:00,94.93,94.99,94.86,94.93,47700.0,85.8996,85.9538,85.8362,85.8996,47700.0
2018-03-20 15:30:00,94.92,94.98,94.8,94.88,78628.0,85.8905,85.9448,85.7819,85.8543,78628.0
2018-03-20 15:40:00,94.87,94.94,94.72,94.92,158064.0,85.8453,85.9086,85.7095,85.8905,158064.0
2018-03-20 15:50:00,94.91,95.04,94.85,94.96,184584.0,85.8815,85.9991,85.8272,85.9267,184584.0
2018-03-21 09:30:00,94.62,95.08,94.57,95.06,66693.0,85.619,86.0353,85.5738,86.0172,66693.0
2018-03-21 09:40:00,95.06,95.06,94.67,94.69,29392.0,86.0172,86.0172,85.6643,85.6824,29392.0
2018-03-21 09:50:00,94.65,94.87,94.62,94.73,27375.0,85.6462,85.8453,85.619,85.7186,27375.0
2018-03-21 10:00:00,94.74,94.89,94.63,94.89,12857.0,85.7276,85.8634,85.6281,85.8634,12857.0
2018-03-21 10:10:00,94.89,94.9,94.79,94.83,31271.0,85.8634,85.8724,85.7729,85.8091,31271.0
2018-03-21 10:20:00,94.83,94.86,94.63,94.71,23195.0,85.8091,85.8362,85.6281,85.7005,23195.0
2018-03-21 10:30:00,94.73,94.88,94.69,94.88,26372.0,85.7186,85.8543,85.6824,85.8543,26372.0
2018-03-21 10:40:00,94.87,94.94,94.81,94.81,30569.0,85.8453,85.9086,85.791,85.791,30569.0
2018-03-21 10:50:00,94.82,94.88,94.61,94.61,32470.0,85.8,85.8543,85.61,85.61,32470.0
2018-03-21 11:00:00,94.58,94.59,94.52,94.53,13336.0,85.5828,85.5919,85.5286,85.5376,13336.0
2018-03-21 11:10:00,94.53,94.55,94.4,94.53,19895.0,85.5376,85.5557,85.42,85.5376,19895.0
2018-03-21 11:20:00,94.53,94.57,94.42,94.55,22620.0,85.5376,85.5738,85.4381,85.5557,22620.0
2018-03-21 11:30:00,94.54,94.83,94.53,94.82,20998.0,85.5467,85.8091,85.5376,85.8,20998.0
2018-03-21 11:40:00,94.83,94.93,94.79,94.9,28945.0,85.8091,85.8996,85.7729,85.8724,28945.0
2018-03-21 11:50:00,94.89,95.32,94.88,95.17,43265.0,85.8634,86.2525,85.8543,86.1167,43265.0
2018-03-21 12:00:00,95.17,95.43,95.13,95.38,19614.0,86.1167,86.352,86.0805,86.3067,19614.0
2018-03-21 12:10:00,95.39,95.42,95.31,95.33,8483.0,86.3158,86.3429,86.2434,86.2615,8483.0
2018-03-21 12:20:00,95.36,95.44,95.3,95.35,12146.0,86.2886,86.361,86.2344,86.2796,12146.0
2018-03-21 12:30:00,95.36,95.44,95.33,95.44,10867.0,86.2886,86.361,86.2615,86.361,10867.0
2018-03-21 12:40:00,95.45,95.51,95.36,95.39,14055.0,86.3701,86.4244,86.2886,86.3158,14055.0
2018-03-21 12:50:00,95.39,95.44,95.37,95.43,9253.0,86.3158,86.361,86.2977,86.352,9253.0
2018-03-21 13:00:00,95.44,95.44,95.27,95.27,14193.0,86.361,86.361,86.2072,86.2072,14193.0
2018-03-21 13:10:00,95.25,95.29,95.19,95.25,14819.0,86.1891,86.2253,86.1348,86.1891,14819.0
2018-03-21 13:20:00,95.26,95.35,95.26,95.31,9866.0,86.1982,86.2796,86.1982,86.2434,9866.0
2018-03-21 13:30:00,95.29,95.4,95.28,95.28,14408.0,86.2253,86.3248,86.2163,86.2163,14408.0
2018-03-21 13:40:00,95.3,95.35,95.27,95.35,13603.0,86.2344,86.2796,86.2072,86.2796,13603.0
2018-03-21 13:50:00,95.36,95.52,95.35,95.46,22454.0,86.2886,86.4334,86.2796,86.3791,22454.0
2018-03-21 14:00:00,95.47,96.06,95.3,95.98,136810.0,86.3882,86.9221,86.2344,86.8497,136810.0
2018-03-21 14:10:00,95.97,96.27,95.89,96.19,53284.0,86.8406,87.1121,86.7682,87.0397,53284.0
2018-03-21 14:20:00,96.18,96.2,95.74,95.91,71264.0,87.0306,87.0487,86.6325,86.7863,71264.0
2018-03-21 14:30:00,95.93,96.07,95.75,95.76,64189.0,86.8044,86.9311,86.6415,86.6506,64189.0
2018-03-21 14:40:00,95.74,95.89,95.48,95.53,38977.0,86.6325,86.7682,86.3972,86.4425,38977.0
2018-03-21 14:50:00,95.51,95.51,95.22,95.33,37450.0,86.4244,86.4244,86.162,86.2615,37450.0
2018-03-21 15:00:00,95.3,95.55,95.2,95.43,46284.0,86.2344,86.4606,86.1439,86.352,46284.0
2018-03-21 15:10:00,95.49,95.82,95.33,95.59,49171.0,86.4063,86.7049,86.2615,86.4968,49171.0
2018-03-21 15:20:00,95.58,95.62,95.36,95.39,26482.0,86.4877,86.5239,86.2886,86.3158,26482.0
2018-03-21 15:30:00,95.39,95.51,95.29,95.4,40984.0,86.3158,86.4244,86.2253,86.3248,40984.0
2018-03-21 15:40:00,95.37,95.4,95.19,95.27,78403.0,86.2977,86.3248,86.1348,86.2072,78403.0
2018-03-21 15:50:00,95.27,95.27,94.72,94.73,202604.0,86.2072,86.2072,85.7095,85.7186,202604.0
2018-03-22 09:30:00,93.74,93.77,92.71,93.37,167696.0,84.8228,84.8499,83.8907,84.488,167696.0
2018-03-22 09:40:00,93.34,93.47,93.11,93.4,58338.0,84.4608,84.5784,84.2527,84.5151,58338.0
2018-03-22 09:50:00,93.43,93.53,93.19,93.19,27943.0,84.5422,84.6327,84.3251,84.3251,27943.0
2018-03-22 10:00:00,93.17,93.42,93.11,93.42,13255.0,84.307,84.5332,84.2527,84.5332,13255.0
2018-03-22 10:10:00,93.45,93.96,93.4,93.75,36807.0,84.5603,85.0218,84.5151,84.8318,36807.0
2018-03-22 10:20:00,93.74,93.82,93.58,93.64,26391.0,84.8228,84.8951,84.678,84.7323,26391.0
2018-03-22 10:30:00,93.65,93.68,93.47,93.68,22909.0,84.7413,84.7685,84.5784,84.7685,22909.0
2018-03-22 10:40:00,93.68,93.68,93.17,93.25,36408.0,84.7685,84.7685,84.307,84.3794,36408.0
2018-03-22 10:50:00,93.23,93.24,92.91,93.1,223815.0,84.3613,84.3703,84.0717,84.2436,223815.0
2018-03-22 11:00:00,93.07,93.33,93.06,93.29,55151.0,84.2165,84.4518,84.2074,84.4156,55151.0
2018-03-22 11:10:00,93.31,93.35,93.14,93.31,21230.0,84.4337,84.4699,84.2798,84.4337,21230.0
2018-03-22 11:20:00,93.29,93.29,92.97,93.11,87542.0,84.4156,84.4156,84.126,84.2527,87542.0
2018-03-22 11:30:00,93.12,93.22,92.68,92.71,40205.0,84.2617,84.3522,83.8636,83.8907,40205.0
2018-03-22 11:40:00,92.72,92.84,92.62,92.82,72453.0,83.8998,84.0084,83.8093,83.9903,72453.0
2018-03-22 11:50:00,92.82,92.94,92.63,92.64,70250.0,83.9903,84.0989,83.8183,83.8274,70250.0
2018-03-22 12:00:00,92.67,92.84,92.47,92.7,58196.0,83.8545,84.0084,83.6736,83.8817,58196.0
2018-03-22 12:10:00,92.7,93.23,92.56,92.97,81563.0,83.8817,84.3613,83.755,84.126,81563.0
2018-03-22 12:20:00,93.0,93.4,93.0,93.39,34704.0,84.1531,84.5151,84.1531,84.506,34704.0
2018-03-22 12:30:00,93.41,93.56,93.26,93.29,38879.0,84.5241,84.6599,84.3884,84.4156,38879.0
2018-03-22 12:40:00,93.31,93.37,93.1,93.29,37266.0,84.4337,84.488,84.2436,84.4156,37266.0
2018-03-22 12:50:00,93.27,93.42,93.13,93.14,23509.0,84.3975,84.5332,84.2708,84.2798,23509.0
2018-03-22 13:00:00,93.13,93.13,92.81,93.01,45712.0,84.2708,84.2708,83.9812,84.1622,45712.0
2018-03-22 13:10:00,93.02,93.23,92.87,93.13,25356.0,84.1712,84.3613,84.0355,84.2708,25356.0
2018-03-22 13:20:00,93.13,93.65,93.09,93.62,29338.0,84.2708,84.7413,84.2346,84.7142,29338.0
2018-03-22 13:30:00,93.63,93.78,93.56,93.61,24777.0,84.7232,84.8589,84.6599,84.7051,24777.0
2018-03-22 13:40:00,93.62,93.72,93.53,93.53,27294.0,84.7142,84.8047,84.6327,84.6327,27294.0
2018-03-22 13:50:00,93.5,93.52,93.35,93.45,28036.0,84.6056,84.6237,84.4699,84.5603,28036.0
2018-03-22 14:00:00,93.48,93.6,93.21,93.21,33243.0,84.5875,84.6961,84.3432,84.3432,33243.0
2018-03-22 14:10:00,93.19,93.29,93.13,93.14,39548.0,84.3251,84.4156,84.2708,84.2798,39548.0
2018-03-22 14:20:00,93.13,93.16,92.65,92.65,44226.0,84.2708,84.2979,83.8364,83.8364,44226.0
2018-03-22 14:30:00,92.63,92.71,92.45,92.68,44342.0,83.8183,83.8907,83.6555,83.8636,44342.0
2018-03-22 14:40:00,92.7,92.7,92.49,92.55,65683.0,83.8817,83.8817,83.6917,83.746,65683.0
2018-03-22 14:50:00,92.56,92.61,92.11,92.21,73718.0,83.755,83.8002,83.3478,83.4383,73718.0
2018-03-22 15:00:00,92.2,92.51,92.02,92.06,105053.0,83.4293,83.7098,83.2664,83.3026,105053.0
2018-03-22 15:10:00,92.06,92.14,91.54,91.83,160158.0,83.3026,83.375,82.832,83.0944,160158.0
2018-03-22 15:20:00,91.83,92.2,91.78,91.89,72356.0,83.0944,83.4293,83.0492,83.1487,72356.0
2018-03-22 15:30:00,91.87,91.9,91.68,91.69,139334.0,83.1306,83.1578,82.9587,82.9678,139334.0
2018-03-22 15:40:00,91.69,91.72,91.12,91.4,284500.0,82.9678,82.9949,82.452,82.7054,284500.0
2018-03-22 15:50:00,91.41,91.61,91.22,91.41,622042.0,82.7144,82.8954,82.5425,82.7144,622042.0
2018-03-23 09:30:00,91.82,92.08,91.47,91.87,146116.0,83.0854,83.3207,82.7687,83.1306,146116.0
2018-03-23 09:40:00,91.86,91.9,91.37,91.49,48279.0,83.1216,83.1578,82.6782,82.7868,48279.0
2018-03-23 09:50:00,91.49,91.88,91.45,91.63,72735.0,82.7868,83.1397,82.7506,82.9135,72735.0
2018-03-23 10:00:00,91.7,91.95,91.69,91.82,82548.0,82.9768,83.203,82.9678,83.0854,82548.0
2018-03-23 10:10:00,91.81,92.03,91.68,91.72,32064.0,83.0764,83.2754,82.9587,82.9949,32064.0
2018-03-23 10:20:00,91.71,91.85,91.51,91.84,47148.0,82.9859,83.1125,82.8049,83.1035,47148.0
2018-03-23 10:30:00,91.87,92.1,91.78,91.88,48851.0,83.1306,83.3388,83.0492,83.1397,48851.0
2018-03-23 10:40:00,91.94,92.2,91.88,92.1,60179.0,83.194,83.4293,83.1397,83.3388,60179.0
2018-03-23 10:50:00,92.1,92.31,91.97,92.29,53040.0,83.3388,83.5288,83.2211,83.5107,53040.0
2018-03-23 11:00:00,92.31,92.36,92.03,92.07,69898.0,83.5288,83.574,83.2754,83.3116,69898.0
2018-03-23 11:10:00,92.11,92.11,91.73,91.82,48700.0,83.3478,83.3478,83.004,83.0854,48700.0
2018-03-23 11:20:00,91.81,91.86,91.46,91.48,44689.0,83.0764,83.1216,82.7596,82.7777,44689.0
2018-03-23 11:30:00,91.48,91.58,91.27,91.33,59628.0,82.7777,82.8682,82.5877,82.642,59628.0
2018-03-23 11:40:00,91.35,91.37,90.84,90.84,66585.0,82.6601,82.6782,82.1986,82.1986,66585.0
2018-03-23 11:50:00,90.86,90.9,90.66,90.66,25688.0,82.2167,82.2529,82.0357,82.0357,25688.0
2018-03-23 12:00:00,90.69,91.2,90.69,91.19,41076.0,82.0629,82.5244,82.0629,82.5153,41076.0
2018-03-23 12:10:00,91.16,91.35,91.04,91.22,139550.0,82.4882,82.6601,82.3796,82.5425,139550.0
2018-03-23 12:20:00,91.22,91.56,91.07,91.48,68910.0,82.5425,82.8501,82.4067,82.7777,68910.0
2018-03-23 12:30:00,91.48,91.49,91.16,91.19,34244.0,82.7777,82.7868,82.4882,82.5153,34244.0
2018-03-23 12:40:00,91.19,91.22,90.98,91.14,18114.0,82.5153,82.5425,82.3253,82.4701,18114.0
2018-03-23 12:50:00,91.16,91.24,91.06,91.12,75149.0,82.4882,82.5606,82.3977,82.452,75149.0
2018-03-23 13:00:00,91.1,91.42,90.97,91.41,23100.0,82.4339,82.7235,82.3163,82.7144,23100.0
2018-03-23 13:10:00,91.43,91.54,91.33,91.5,19044.0,82.7325,82.832,82.642,82.7958,19044.0
2018-03-23 13:20:00,91.54,91.79,91.44,91.71,35624.0,82.832,83.0583,82.7415,82.9859,35624.0
2018-03-23 13:30:00,91.71,91.89,91.45,91.48,48634.0,82.9859,83.1487,82.7506,82.7777,48634.0
2018-03-23 13:40:00,91.48,91.86,91.45,91.83,24150.0,82.7777,83.1216,82.7506,83.0944,24150.0
2018-03-23 13:50:00,91.85,92.12,91.82,92.02,22459.0,83.1125,83.3569,83.0854,83.2664,22459.0
2018-03-23 14:00:00,92.02,92.1,91.7,91.75,33521.0,83.2664,83.3388,82.9768,83.0221,33521.0
2018-03-23 14:10:00,91.75,91.77,91.37,91.5,48863.0,83.0221,83.0402,82.6782,82.7958,48863.0
2018-03-23 14:20:00,91.5,91.56,91.26,91.42,108406.0,82.7958,82.8501,82.5787,82.7235,108406.0
2018-03-23 14:30:00,91.43,91.47,91.29,91.4,53440.0,82.7325,82.7687,82.6058,82.7054,53440.0
2018-03-23 14:40:00,91.4,91.58,91.12,91.24,60428.0,82.7054,82.8682,82.452,82.5606,60428.0
2018-03-23 14:50:00,91.2,91.31,90.69,90.81,170305.0,82.5244,82.6239,82.0629,82.1715,170305.0
2018-03-23 15:00:00,90.81,90.95,90.51,90.64,416003.0,82.1715,82.2982,81.9,82.0176,416003.0
2018-03-23 15:10:00,90.66,91.08,90.57,90.87,152792.0,82.0357,82.4158,81.9543,82.2258,152792.0
2018-03-23 15:20:00,90.87,91.03,90.74,90.9,209614.0,82.2258,82.3705,82.1081,82.2529,209614.0
2018-03-23 15:30:00,90.9,90.99,90.6,90.99,344042.0,82.2529,82.3344,81.9815,82.3344,344042.0
2018-03-23 15:40:00,90.98,90.98,90.68,90.73,352270.0,82.3253,82.3253,82.0538,82.0991,352270.0
2018-03-23 15:50:00,90.75,90.79,90.41,90.45,554123.0,82.1172,82.1534,81.8095,81.8457,554123.0
2018-03-26 09:30:00,91.37,92.81,91.34,92.8,234325.0,82.6782,83.9812,82.6511,83.9722,234325.0
2018-03-26 09:40:00,92.83,92.99,92.17,92.17,106950.0,83.9993,84.1441,83.4021,83.4021,106950.0
2018-03-26 09:50:00,92.21,92.35,92.1,92.16,55958.0,83.4383,83.565,83.3388,83.3931,55958.0
2018-03-26 10:00:00,92.13,92.23,91.89,91.92,65216.0,83.3659,83.4564,83.1487,83.1759,65216.0
2018-03-26 10:10:00,91.89,91.89,91.62,91.65,49790.0,83.1487,83.1487,82.9044,82.9316,49790.0
2018-03-26 10:20:00,91.67,91.74,91.33,91.36,35090.0,82.9497,83.013,82.642,82.6692,35090.0
2018-03-26 10:30:00,91.36,91.48,91.16,91.39,45366.0,82.6692,82.7777,82.4882,82.6963,45366.0
2018-03-26 10:40:00,91.4,91.4,90.9,91.1,93086.0,82.7054,82.7054,82.2529,82.4339,93086.0
2018-03-26 10:50:00,91.14,91.51,91.14,91.31,24977.0,82.4701,82.8049,82.4701,82.6239,24977.0
2018-03-26 11:00:00,91.29,91.63,91.15,91.18,70180.0,82.6058,82.9135,82.4791,82.5063,70180.0
2018-03-26 11:10:00,91.19,91.27,90.85,90.89,39861.0,82.5153,82.5877,82.2077,82.2439,39861.0
2018-03-26 11:20:00,90.9,91.24,90.8,91.08,27992.0,82.2529,82.5606,82.1624,82.4158,27992.0
2018-03-26 11:30:00,91.06,91.28,90.97,91.22,37838.0,82.3977,82.5968,82.3163,82.5425,37838.0
2018-03-26 11:40:00,91.3,91.44,91.25,91.28,22805.0,82.6149,82.7415,82.5696,82.5968,22805.0
2018-03-26 11:50:00,91.29,91.56,91.28,91.43,13962.0,82.6058,82.8501,82.5968,82.7325,13962.0
2018-03-26 12:00:00,91.44,91.64,91.24,91.63,16310.0,82.7415,82.9225,82.5606,82.9135,16310.0
2018-03-26 12:10:00,91.66,91.82,91.61,91.73,16350.0,82.9406,83.0854,82.8954,83.004,16350.0
2018-03-26 12:20:00,91.73,91.98,91.73,91.85,18636.0,83.004,83.2302,83.004,83.1125,18636.0
2018-03-26 12:30:00,91.88,92.21,91.86,91.92,63250.0,83.1397,83.4383,83.1216,83.1759,63250.0
2018-03-26 12:40:00,91.91,91.95,91.63,91.63,13823.0,83.1668,83.203,82.9135,82.9135,13823.0
2018-03-26 12:50:00,91.65,91.74,91.57,91.64,11252.0,82.9316,83.013,82.8592,82.9225,11252.0
2018-03-26 13:00:00,91.62,91.94,91.61,91.82,18187.0,82.9044,83.194,82.8954,83.0854,18187.0
2018-03-26 13:10:00,91.81,92.14,91.81,92.08,15822.0,83.0764,83.375,83.0764,83.3207,15822.0
2018-03-26 13:20:00,92.11,92.11,91.76,91.81,19894.0,83.3478,83.3478,83.0311,83.0764,19894.0
2018-03-26 13:30:00,91.81,91.9,91.61,91.86,21544.0,83.0764,83.1578,82.8954,83.1216,21544.0
2018-03-26 13:40:00,91.88,92.03,91.81,91.89,23752.0,83.1397,83.2754,83.0764,83.1487,23752.0
2018-03-26 13:50:00,91.88,91.9,91.63,91.75,15142.0,83.1397,83.1578,82.9135,83.0221,15142.0
2018-03-26 14:00:00,91.77,91.99,91.72,91.91,41132.0,83.0402,83.2392,82.9949,83.1668,41132.0
2018-03-26 14:10:00,91.9,92.19,91.9,92.19,29182.0,83.1578,83.4202,83.1578,83.4202,29182.0
2018-03-26 14:20:00,92.18,92.21,91.9,92.11,35943.0,83.4112,83.4383,83.1578,83.3478,35943.0
2018-03-26 14:30:00,92.13,92.25,91.99,92.06,33397.0,83.3659,83.4745,83.2392,83.3026,33397.0
2018-03-26 14:40:00,92.08,92.14,91.86,91.93,30093.0,83.3207,83.375,83.1216,83.1849,30093.0
2018-03-26 14:50:00,91.98,92.26,91.98,92.09,28531.0,83.2302,83.4835,83.2302,83.3297,28531.0
2018-03-26 15:00:00,92.08,92.42,92.06,92.41,27705.0,83.3207,83.6283,83.3026,83.6193,27705.0
2018-03-26 15:10:00,92.42,92.65,92.36,92.59,31856.0,83.6283,83.8364,83.574,83.7822,31856.0
2018-03-26 15:20:00,92.6,92.66,92.46,92.56,32097.0,83.7912,83.8455,83.6645,83.755,32097.0
2018-03-26 15:30:00,92.55,92.76,92.45,92.59,58343.0,83.746,83.936,83.6555,83.7822,58343.0
2018-03-26 15:40:00,92.58,92.81,92.52,92.81,113674.0,83.7731,83.9812,83.7188,83.9812,113674.0
2018-03-26 15:50:00,92.81,92.81,92.54,92.64,220274.0,83.9812,83.9812,83.7369,83.8274,220274.0
2018-03-27 09:30:00,92.79,93.01,92.49,92.69,199998.0,83.9631,84.1622,83.6917,83.8726,199998.0
2018-03-27 09:40:00,92.66,92.9,92.43,92.74,134084.0,83.8455,84.0627,83.6374,83.9179,134084.0
2018-03-27 09:50:00,92.75,93.26,92.73,93.24,188663.0,83.9269,84.3884,83.9088,84.3703,188663.0
2018-03-27 10:00:00,93.23,93.35,93.06,93.24,69231.0,84.3613,84.4699,84.2074,84.3703,69231.0
2018-03-27 10:10:00,93.22,93.22,92.64,92.75,89411.0,84.3522,84.3522,83.8274,83.9269,89411.0
2018-03-27 10:20:00,92.74,93.0,92.73,92.89,36548.0,83.9179,84.1531,83.9088,84.0536,36548.0
2018-03-27 10:30:00,92.88,92.89,92.64,92.83,73876.0,84.0446,84.0536,83.8274,83.9993,73876.0
2018-03-27 10:40:00,92.83,93.14,92.83,93.04,32921.0,83.9993,84.2798,83.9993,84.1893,32921.0
2018-03-27 10:50:00,93.07,93.3,92.98,93.16,76381.0,84.2165,84.4246,84.1351,84.2979,76381.0
2018-03-27 11:00:00,93.15,93.16,92.92,93.07,85289.0,84.2889,84.2979,84.0808,84.2165,85289.0
2018-03-27 11:10:00,93.07,93.28,92.88,93.21,37082.0,84.2165,84.4065,84.0446,84.3432,37082.0
2018-03-27 11:20:00,93.21,93.38,93.13,93.26,30723.0,84.3432,84.497,84.2708,84.3884,30723.0
2018-03-27 11:30:00,93.27,93.5,93.17,93.5,40221.0,84.3975,84.6056,84.307,84.6056,40221.0
2018-03-27 11:40:00,93.45,93.71,93.43,93.56,49439.0,84.5603,84.7956,84.5422,84.6599,49439.0
2018-03-27 11:50:00,93.58,93.67,93.5,93.65,41034.0,84.678,84.7594,84.6056,84.7413,41034.0
2018-03-27 12:00:00,93.65,93.69,93.55,93.65,42692.0,84.7413,84.7775,84.6508,84.7413,42692.0
2018-03-27 12:10:00,93.67,93.73,93.59,93.62,17341.0,84.7594,84.8137,84.687,84.7142,17341.0
2018-03-27 12:20:00,93.61,93.71,93.45,93.54,43618.0,84.7051,84.7956,84.5603,84.6418,43618.0
2018-03-27 12:30:00,93.51,93.51,93.3,93.39,39072.0,84.6146,84.6146,84.4246,84.506,39072.0
2018-03-27 12:40:00,93.41,93.61,93.34,93.59,33531.0,84.5241,84.7051,84.4608,84.687,33531.0
2018-03-27 12:50:00,93.59,93.7,93.5,93.63,53640.0,84.687,84.7866,84.6056,84.7232,53640.0
2018-03-27 13:00:00,93.66,93.74,93.62,93.66,15949.0,84.7504,84.8228,84.7142,84.7504,15949.0
2018-03-27 13:10:00,93.7,93.71,93.54,93.55,13637.0,84.7866,84.7956,84.6418,84.6508,13637.0
2018-03-27 13:20:00,93.56,93.58,93.33,93.39,11674.0,84.6599,84.678,84.4518,84.506,11674.0
2018-03-27 13:30:00,93.37,93.51,93.15,93.2,18675.0,84.488,84.6146,84.2889,84.3341,18675.0
2018-03-27 13:40:00,93.18,93.24,92.92,92.98,34813.0,84.316,84.3703,84.0808,84.1351,34813.0
2018-03-27 13:50:00,92.98,93.1,92.79,93.07,76633.0,84.1351,84.2436,83.9631,84.2165,76633.0
2018-03-27 14:00:00,93.02,93.1,92.78,92.81,23441.0,84.1712,84.2436,83.9541,83.9812,23441.0
2018-03-27 14:10:00,92.81,93.18,92.8,93.15,33514.0,83.9812,84.316,83.9722,84.2889,33514.0
2018-03-27 14:20:00,93.13,93.19,92.85,92.89,69115.0,84.2708,84.3251,84.0174,84.0536,69115.0
2018-03-27 14:30:00,92.84,93.01,92.82,92.98,28622.0,84.0084,84.1622,83.9903,84.1351,28622.0
2018-03-27 14:40:00,93.01,93.11,92.62,92.67,30750.0,84.1622,84.2527,83.8093,83.8545,30750.0
2018-03-27 14:50:00,92.68,92.74,92.44,92.48,48825.0,83.8636,83.9179,83.6464,83.6826,48825.0
2018-03-27 15:00:00,92.52,92.56,91.85,92.08,113567.0,83.7188,83.755,83.1125,83.3207,113567.0
2018-03-27 15:10:00,92.14,92.34,92.0,92.14,101473.0,83.375,83.5559,83.2483,83.375,101473.0
2018-03-27 15:20:00,92.11,92.21,91.57,91.72,127000.0,83.3478,83.4383,82.8592,82.9949,127000.0
2018-03-27 15:30:00,91.68,91.75,91.03,91.61,155369.0,82.9587,83.0221,82.3705,82.8954,155369.0
2018-03-27 15:40:00,91.66,91.66,90.87,91.07,234886.0,82.9406,82.9406,82.2258,82.4067,234886.0
2018-03-27 15:50:00,91.08,91.6,91.03,91.46,713171.0,82.4158,82.8863,82.3705,82.7596,713171.0
2018-03-28 09:30:00,91.76,92.3,91.6,91.79,199414.0,83.0311,83.5197,82.8863,83.0583,199414.0
2018-03-28 09:40:00,91.78,92.52,91.72,92.51,92237.0,83.0492,83.7188,82.9949,83.7098,92237.0
2018-03-28 09:50:00,92.5,92.87,92.29,92.81,104398.0,83.7007,84.0355,83.5107,83.9812,104398.0
2018-03-28 10:00:00,92.8,93.14,92.67,92.92,180966.0,83.9722,84.2798,83.8545,84.0808,180966.0
2018-03-28 10:10:00,92.85,92.94,92.6,92.7,158866.0,84.0174,84.0989,83.7912,83.8817,158866.0
2018-03-28 10:20:00,92.73,92.83,92.42,92.66,109382.0,83.9088,83.9993,83.6283,83.8455,109382.0
2018-03-28 10:30:00,92.66,92.84,92.44,92.48,91908.0,83.8455,84.0084,83.6464,83.6826,91908.0
2018-03-28 10:40:00,92.49,92.49,91.99,92.15,161582.0,83.6917,83.6917,83.2392,83.384,161582.0
2018-03-28 10:50:00,92.14,92.41,91.96,92.34,86789.0,83.375,83.6193,83.2121,83.5559,86789.0
2018-03-28 11:00:00,92.36,92.92,92.36,92.88,76978.0,83.574,84.0808,83.574,84.0446,76978.0
2018-03-28 11:10:00,92.88,93.05,92.43,92.87,79505.0,84.0446,84.1984,83.6374,84.0355,79505.0
2018-03-28 11:20:00,92.82,92.86,92.53,92.66,55771.0,83.9903,84.0265,83.7279,83.8455,55771.0
2018-03-28 11:30:00,92.66,92.96,92.41,92.83,58174.0,83.8455,84.117,83.6193,83.9993,58174.0
2018-03-28 11:40:00,92.84,93.04,92.73,92.83,60946.0,84.0084,84.1893,83.9088,83.9993,60946.0
2018-03-28 11:50:00,92.85,93.0,92.63,92.77,40004.0,84.0174,84.1531,83.8183,83.945,40004.0
2018-03-28 12:00:00,92.8,92.95,92.63,92.77,34215.0,83.9722,84.1079,83.8183,83.945,34215.0
2018-03-28 12:10:00,92.8,93.47,92.8,93.43,60467.0,83.9722,84.5784,83.9722,84.5422,60467.0
2018-03-28 12:20:00,93.44,93.54,92.93,92.96,40022.0,84.5513,84.6418,84.0898,84.117,40022.0
2018-03-28 12:30:00,92.95,93.02,92.7,92.79,37618.0,84.1079,84.1712,83.8817,83.9631,37618.0
2018-03-28 12:40:00,92.84,93.14,92.77,92.85,90366.0,84.0084,84.2798,83.945,84.0174,90366.0
2018-03-28 12:50:00,92.8,92.91,92.4,92.4,47739.0,83.9722,84.0717,83.6102,83.6102,47739.0
2018-03-28 13:00:00,92.38,92.67,92.19,92.67,53059.0,83.5921,83.8545,83.4202,83.8545,53059.0
2018-03-28 13:10:00,92.67,92.68,92.37,92.43,42145.0,83.8545,83.8636,83.5831,83.6374,42145.0
2018-03-28 13:20:00,92.52,93.01,92.48,92.93,41414.0,83.7188,84.1622,83.6826,84.0898,41414.0
2018-03-28 13:30:00,92.95,92.98,92.61,92.83,31937.0,84.1079,84.1351,83.8002,83.9993,31937.0
2018-03-28 13:40:00,92.82,93.1,92.65,92.97,21091.0,83.9903,84.2436,83.8364,84.126,21091.0
2018-03-28 13:50:00,92.94,92.94,92.72,92.81,23696.0,84.0989,84.0989,83.8998,83.9812,23696.0
2018-03-28 14:00:00,92.84,92.91,92.45,92.56,34334.0,84.0084,84.0717,83.6555,83.755,34334.0
2018-03-28 14:10:00,92.55,92.81,92.43,92.71,68340.0,83.746,83.9812,83.6374,83.8907,68340.0
2018-03-28 14:20:00,92.72,92.74,92.37,92.37,106175.0,83.8998,83.9179,83.5831,83.5831,106175.0
2018-03-28 14:30:00,92.33,92.65,92.27,92.63,34457.0,83.5469,83.8364,83.4926,83.8183,34457.0
2018-03-28 14:40:00,92.65,92.7,92.33,92.45,78448.0,83.8364,83.8817,83.5469,83.6555,78448.0
2018-03-28 14:50:00,92.48,92.55,92.35,92.41,66760.0,83.6826,83.746,83.565,83.6193,66760.0
2018-03-28 15:00:00,92.39,92.43,91.9,91.94,101628.0,83.6012,83.6374,83.1578,83.194,101628.0
2018-03-28 15:10:00,91.94,92.43,91.94,92.28,116407.0,83.194,83.6374,83.194,83.5016,116407.0
2018-03-28 15:20:00,92.28,92.45,92.08,92.41,99583.0,83.5016,83.6555,83.3207,83.6193,99583.0
2018-03-28 15:30:00,92.38,92.66,92.1,92.56,382922.0,83.5921,83.8455,83.3388,83.755,382922.0
2018-03-28 15:40:00,92.56,92.62,92.12,92.46,139884.0,83.755,83.8093,83.3569,83.6645,139884.0
2018-03-28 15:50:00,92.47,92.52,92.18,92.19,373930.0,83.6736,83.7188,83.4112,83.4202,373930.0
2018-03-29 09:30:00,92.39,93.15,92.29,92.93,154008.0,83.6012,84.2889,83.5107,84.0898,154008.0
2018-03-29 09:40:00,92.96,92.99,92.65,92.73,48473.0,84.117,84.1441,83.8364,83.9088,48473.0
2018-03-29 09:50:00,92.7,93.03,92.69,92.88,91628.0,83.8817,84.1803,83.8726,84.0446,91628.0
2018-03-29 10:00:00,92.85,92.96,92.7,92.76,120359.0,84.0174,84.117,83.8817,83.936,120359.0
2018-03-29 10:10:00,92.76,93.14,92.76,92.89,66159.0,83.936,84.2798,83.936,84.0536,66159.0
2018-03-29 10:20:00,92.88,93.12,92.83,93.05,95721.0,84.0446,84.2617,83.9993,84.1984,95721.0
2018-03-29 10:30:00,93.05,93.17,92.91,93.07,112657.0,84.1984,84.307,84.0717,84.2165,112657.0
2018-03-29 10:40:00,93.08,93.42,92.96,93.34,62576.0,84.2255,84.5332,84.117,84.4608,62576.0
2018-03-29 10:50:00,93.32,93.52,93.3,93.49,47547.0,84.4427,84.6237,84.4246,84.5965,47547.0
2018-03-29 11:00:00,93.5,93.89,93.5,93.86,43770.0,84.6056,84.9585,84.6056,84.9313,43770.0
2018-03-29 11:10:00,93.86,93.94,93.67,93.71,63810.0,84.9313,85.0037,84.7594,84.7956,63810.0
2018-03-29 11:20:00,93.69,93.69,93.54,93.56,51191.0,84.7775,84.7775,84.6418,84.6599,51191.0
2018-03-29 11:30:00,93.57,93.58,93.37,93.42,67081.0,84.6689,84.678,84.488,84.5332,67081.0
2018-03-29 11:40:00,93.43,93.67,93.41,93.65,84635.0,84.5422,84.7594,84.5241,84.7413,84635.0
2018-03-29 11:50:00,93.66,93.71,93.48,93.57,35914.0,84.7504,84.7956,84.5875,84.6689,35914.0
2018-03-29 12:00:00,93.6,93.64,93.18,93.2,43630.0,84.6961,84.7323,84.316,84.3341,43630.0
2018-03-29 12:10:00,93.2,93.36,93.13,93.32,52330.0,84.3341,84.4789,84.2708,84.4427,52330.0
2018-03-29 12:20:00,93.33,93.5,93.22,93.48,25411.0,84.4518,84.6056,84.3522,84.5875,25411.0
2018-03-29 12:30:00,93.49,93.49,93.29,93.3,35039.0,84.5965,84.5965,84.4156,84.4246,35039.0
2018-03-29 12:40:00,93.32,93.41,93.18,93.32,35629.0,84.4427,84.5241,84.316,84.4427,35629.0
2018-03-29 12:50:00,93.33,93.53,93.33,93.43,32891.0,84.4518,84.6327,84.4518,84.5422,32891.0
2018-03-29 13:00:00,93.44,93.54,93.33,93.39,39501.0,84.5513,84.6418,84.4518,84.506,39501.0
2018-03-29 13:10:00,93.36,93.48,93.31,93.45,35680.0,84.4789,84.5875,84.4337,84.5603,35680.0
2018-03-29 13:20:00,93.46,93.48,93.38,93.46,15643.0,84.5694,84.5875,84.497,84.5694,15643.0
2018-03-29 13:30:00,93.46,93.53,93.39,93.44,19295.0,84.5694,84.6327,84.506,84.5513,19295.0
2018-03-29 13:40:00,93.43,93.72,93.43,93.7,32773.0,84.5422,84.8047,84.5422,84.7866,32773.0
2018-03-29 13:50:00,93.7,93.82,93.61,93.74,32848.0,84.7866,84.8951,84.7051,84.8228,32848.0
2018-03-29 14:00:00,93.75,93.81,93.59,93.74,55621.0,84.8318,84.8861,84.687,84.8228,55621.0
2018-03-29 14:10:00,93.75,93.97,93.75,93.94,48873.0,84.8318,85.0309,84.8318,85.0037,48873.0
2018-03-29 14:20:00,93.93,93.99,93.69,93.79,65522.0,84.9947,85.049,84.7775,84.868,65522.0
2018-03-29 14:30:00,93.82,94.01,93.75,93.87,29839.0,84.8951,85.0671,84.8318,84.9404,29839.0
2018-03-29 14:40:00,93.89,94.17,93.87,94.11,45772.0,84.9585,85.2118,84.9404,85.1576,45772.0
2018-03-29 14:50:00,94.11,94.12,93.9,93.9,45748.0,85.1576,85.1666,84.9675,84.9675,45748.0
2018-03-29 15:00:00,93.89,94.28,93.84,94.24,85765.0,84.9585,85.3114,84.9132,85.2752,85765.0
2018-03-29 15:10:00,94.23,94.37,94.02,94.04,68454.0,85.2661,85.3928,85.0761,85.0942,68454.0
2018-03-29 15:20:00,94.04,94.05,93.71,93.84,94694.0,85.0942,85.1033,84.7956,84.9132,94694.0
2018-03-29 15:30:00,93.85,93.85,93.51,93.78,108964.0,84.9223,84.9223,84.6146,84.8589,108964.0
2018-03-29 15:40:00,93.8,94.09,93.61,94.07,193814.0,84.877,85.1395,84.7051,85.1214,193814.0
2018-03-29 15:50:00,94.08,94.12,93.61,93.61,528905.0,85.1304,85.1666,84.7051,84.7051,528905.0
2018-04-02 09:30:00,93.14,93.55,92.93,93.25,118288.0,84.2798,84.6508,84.0898,84.3794,118288.0
2018-04-02 09:40:00,93.25,93.3,92.84,92.84,51765.0,84.3794,84.4246,84.0084,84.0084,51765.0
2018-04-02 09:50:00,92.81,93.07,92.67,92.96,79715.0,83.9812,84.2165,83.8545,84.117,79715.0
2018-04-02 10:00:00,92.92,93.0,92.49,92.55,104251.0,84.0808,84.1531,83.6917,83.746,104251.0
2018-04-02 10:10:00,92.57,92.66,92.25,92.56,87107.0,83.7641,83.8455,83.4745,83.755,87107.0
2018-04-02 10:20:00,92.56,92.61,92.34,92.38,63105.0,83.755,83.8002,83.5559,83.5921,63105.0
2018-04-02 10:30:00,92.35,92.35,92.08,92.26,53831.0,83.565,83.565,83.3207,83.4835,53831.0
2018-04-02 10:40:00,92.29,92.32,92.13,92.22,31944.0,83.5107,83.5378,83.3659,83.4473,31944.0
2018-04-02 10:50:00,92.22,92.22,91.74,91.79,44314.0,83.4473,83.4473,83.013,83.0583,44314.0
2018-04-02 11:00:00,91.79,91.9,91.47,91.75,79169.0,83.0583,83.1578,82.7687,83.0221,79169.0
2018-04-02 11:10:00,91.75,91.83,91.59,91.77,79409.0,83.0221,83.0944,82.8773,83.0402,79409.0
2018-04-02 11:20:00,91.77,91.83,91.59,91.8,41457.0,83.0402,83.0944,82.8773,83.0673,41457.0
2018-04-02 11:30:00,91.8,91.85,91.09,91.2,80865.0,83.0673,83.1125,82.4248,82.5244,80865.0
2018-04-02 11:40:00,91.1,91.3,90.9,91.27,57388.0,82.4339,82.6149,82.2529,82.5877,57388.0
2018-04-02 11:50:00,91.24,91.43,91.01,91.16,85944.0,82.5606,82.7325,82.3525,82.4882,85944.0
2018-04-02 12:00:00,91.13,91.15,90.63,90.69,95655.0,82.461,82.4791,82.0086,82.0629,95655.0
2018-04-02 12:10:00,90.68,90.84,90.49,90.8,73395.0,82.0538,82.1986,81.8819,82.1624,73395.0
2018-04-02 12:20:00,90.77,90.92,90.68,90.89,83523.0,82.1353,82.271,82.0538,82.2439,83523.0
2018-04-02 12:30:00,90.88,91.17,90.88,90.92,73289.0,82.2348,82.4972,82.2348,82.271,73289.0
2018-04-02 12:40:00,90.94,91.19,90.82,91.06,44843.0,82.2891,82.5153,82.1805,82.3977,44843.0
2018-04-02 12:50:00,91.07,91.18,90.85,90.98,77069.0,82.4067,82.5063,82.2077,82.3253,77069.0
2018-04-02 13:00:00,90.98,91.12,90.66,90.74,42856.0,82.3253,82.452,82.0357,82.1081,42856.0
2018-04-02 13:10:00,90.75,90.92,90.74,90.89,87667.0,82.1172,82.271,82.1081,82.2439,87667.0
2018-04-02 13:20:00,90.89,90.92,90.41,90.44,66596.0,82.2439,82.271,81.8095,81.8367,66596.0
2018-04-02 13:30:00,90.44,90.93,90.42,90.83,94053.0,81.8367,82.2801,81.8186,82.1896,94053.0
2018-04-02 13:40:00,90.79,90.79,90.28,90.34,82620.0,82.1534,82.1534,81.6919,81.7462,82620.0
2018-04-02 13:50:00,90.35,90.47,90.15,90.18,41212.0,81.7552,81.8638,81.5743,81.6014,41212.0
2018-04-02 14:00:00,90.15,90.33,89.95,90.27,88009.0,81.5743,81.7371,81.3933,81.6828,88009.0
2018-04-02 14:10:00,90.27,90.53,90.17,90.4,47254.0,81.6828,81.9181,81.5924,81.8005,47254.0
2018-04-02 14:20:00,90.42,90.63,90.34,90.35,105849.0,81.8186,82.0086,81.7462,81.7552,105849.0
2018-04-02 14:30:00,90.33,90.59,90.13,90.27,115153.0,81.7371,81.9724,81.5562,81.6828,115153.0
2018-04-02 14:40:00,90.25,90.25,90.03,90.25,41444.0,81.6647,81.6647,81.4657,81.6647,41444.0
2018-04-02 14:50:00,90.25,90.48,90.22,90.43,61672.0,81.6647,81.8729,81.6376,81.8276,61672.0
2018-04-02 15:00:00,90.46,90.47,90.24,90.35,84988.0,81.8548,81.8638,81.6557,81.7552,84988.0
2018-04-02 15:10:00,90.35,90.68,90.3,90.67,73344.0,81.7552,82.0538,81.71,82.0448,73344.0
2018-04-02 15:20:00,90.66,90.72,90.31,90.41,110295.0,82.0357,82.09,81.719,81.8095,110295.0
2018-04-02 15:30:00,90.41,90.51,90.2,90.36,164758.0,81.8095,81.9,81.6195,81.7643,164758.0
2018-04-02 15:40:00,90.35,90.87,90.25,90.7,250969.0,81.7552,82.2258,81.6647,82.0719,250969.0
2018-04-02 15:50:00,90.7,91.21,90.7,91.0,443829.0,82.0719,82.5334,82.0719,82.3434,443829.0
2018-04-03 09:30:00,91.71,92.19,91.18,92.15,110004.0,82.9859,83.4202,82.5063,83.384,110004.0
2018-04-03 09:40:00,92.13,92.25,91.84,91.84,89904.0,83.3659,83.4745,83.1035,83.1035,89904.0
2018-04-03 09:50:00,91.84,91.86,91.42,91.65,44931.0,83.1035,83.1216,82.7235,82.9316,44931.0
2018-04-03 10:00:00,91.64,91.77,91.47,91.74,43694.0,82.9225,83.0402,82.7687,83.013,43694.0
2018-04-03 10:10:00,91.72,91.74,91.35,91.49,67661.0,82.9949,83.013,82.6601,82.7868,67661.0
2018-04-03 10:20:00,91.51,91.92,91.42,91.92,57141.0,82.8049,83.1759,82.7235,83.1759,57141.0
2018-04-03 10:30:00,91.96,92.11,91.88,91.95,42900.0,83.2121,83.3478,83.1397,83.203,42900.0
2018-04-03 10:40:00,91.97,92.28,91.97,92.23,38036.0,83.2211,83.5016,83.2211,83.4564,38036.0
2018-04-03 10:50:00,92.24,92.57,92.16,92.5,69256.0,83.4654,83.7641,83.3931,83.7007,69256.0
2018-04-03 11:00:00,92.52,92.69,92.44,92.61,29988.0,83.7188,83.8726,83.6464,83.8002,29988.0
2018-04-03 11:10:00,92.58,92.58,92.25,92.37,22771.0,83.7731,83.7731,83.4745,83.5831,22771.0
2018-04-03 11:20:00,92.39,92.45,92.23,92.26,37879.0,83.6012,83.6555,83.4564,83.4835,37879.0
2018-04-03 11:30:00,92.22,92.28,91.87,91.95,31197.0,83.4473,83.5016,83.1306,83.203,31197.0
2018-04-03 11:40:00,91.95,92.23,91.93,92.08,32410.0,83.203,83.4564,83.1849,83.3207,32410.0
2018-04-03 11:50:00,92.03,92.04,91.73,91.73,23777.0,83.2754,83.2845,83.004,83.004,23777.0
2018-04-03 12:00:00,91.74,92.06,91.74,91.95,21426.0,83.013,83.3026,83.013,83.203,21426.0
2018-04-03 12:10:00,91.94,91.96,91.77,91.92,52678.0,83.194,83.2121,83.0402,83.1759,52678.0
2018-04-03 12:20:00,91.95,91.96,91.65,91.7,19843.0,83.203,83.2121,82.9316,82.9768,19843.0
2018-04-03 12:30:00,91.68,91.89,91.65,91.82,19573.0,82.9587,83.1487,82.9316,83.0854,19573.0
2018-04-03 12:40:00,91.84,92.0,91.77,91.79,26835.0,83.1035,83.2483,83.0402,83.0583,26835.0
2018-04-03 12:50:00,91.8,91.92,91.77,91.9,24954.0,83.0673,83.1759,83.0402,83.1578,24954.0
2018-04-03 13:00:00,91.87,91.9,91.71,91.79,20130.0,83.1306,83.1578,82.9859,83.0583,20130.0
2018-04-03 13:10:00,91.81,91.88,91.69,91.82,27237.0,83.0764,83.1397,82.9678,83.0854,27237.0
2018-04-03 13:20:00,91.84,92.25,91.82,92.09,29951.0,83.1035,83.4745,83.0854,83.3297,29951.0
2018-04-03 13:30:00,92.11,92.2,91.96,91.99,20078.0,83.3478,83.4293,83.2121,83.2392,20078.0
2018-04-03 13:40:00,91.96,92.07,91.88,91.93,22103.0,83.2121,83.3116,83.1397,83.1849,22103.0
2018-04-03 13:50:00,91.92,92.18,91.92,92.11,32487.0,83.1759,83.4112,83.1759,83.3478,32487.0
2018-04-03 14:00:00,92.12,92.19,91.99,92.09,44024.0,83.3569,83.4202,83.2392,83.3297,44024.0
2018-04-03 14:10:00,92.07,92.1,91.81,91.86,37556.0,83.3116,83.3388,83.0764,83.1216,37556.0
2018-04-03 14:20:00,91.84,91.94,91.66,91.73,26203.0,83.1035,83.194,82.9406,83.004,26203.0
2018-04-03 14:30:00,91.72,91.72,91.34,91.46,34599.0,82.9949,82.9949,82.6511,82.7596,34599.0
2018-04-03 14:40:00,91.44,91.93,91.29,91.83,53880.0,82.7415,83.1849,82.6058,83.0944,53880.0
2018-04-03 14:50:00,91.81,92.08,91.65,91.93,31622.0,83.0764,83.3207,82.9316,83.1849,31622.0
2018-04-03 15:00:00,91.92,92.79,91.86,92.75,51111.0,83.1759,83.9631,83.1216,83.9269,51111.0
2018-04-03 15:10:00,92.73,92.86,92.5,92.72,94397.0,83.9088,84.0265,83.7007,83.8998,94397.0
2018-04-03 15:20:00,92.72,92.92,92.55,92.92,65428.0,83.8998,84.0808,83.746,84.0808,65428.0
2018-04-03 15:30:00,92.93,92.93,92.4,92.59,81328.0,84.0898,84.0898,83.6102,83.7822,81328.0
2018-04-03 15:40:00,92.61,92.79,92.52,92.57,165471.0,83.8002,83.9631,83.7188,83.7641,165471.0
2018-04-03 15:50:00,92.55,92.83,92.46,92.76,279154.0,83.746,83.9993,83.6645,83.936,279154.0
2018-04-04 09:30:00,91.21,91.6,91.08,91.44,138225.0,82.5334,82.8863,82.4158,82.7415,138225.0
2018-04-04 09:40:00,91.46,91.64,91.27,91.35,65933.0,82.7596,82.9225,82.5877,82.6601,65933.0
2018-04-04 09:50:00,91.39,91.92,91.29,91.85,45971.0,82.6963,83.1759,82.6058,83.1125,45971.0
2018-04-04 10:00:00,91.87,92.06,91.64,91.87,71129.0,83.1306,83.3026,82.9225,83.1306,71129.0
2018-04-04 10:10:00,91.88,92.05,91.68,91.86,112809.0,83.1397,83.2935,82.9587,83.1216,112809.0
2018-04-04 10:20:00,91.83,91.83,91.54,91.57,39403.0,83.0944,83.0944,82.832,82.8592,39403.0
2018-04-04 10:30:00,91.58,91.83,91.47,91.8,54413.0,82.8682,83.0944,82.7687,83.0673,54413.0
2018-04-04 10:40:00,91.81,92.14,91.75,92.11,48413.0,83.0764,83.375,83.0221,83.3478,48413.0
2018-04-04 10:50:00,92.14,92.3,92.01,92.26,27439.0,83.375,83.5197,83.2573,83.4835,27439.0
2018-04-04 11:00:00,92.22,92.24,91.8,91.86,30736.0,83.4473,83.4654,83.0673,83.1216,30736.0
2018-04-04 11:10:00,91.87,92.25,91.87,92.2,35505.0,83.1306,83.4745,83.1306,83.4293,35505.0
2018-04-04 11:20:00,92.19,92.41,92.18,92.33,58659.0,83.4202,83.6193,83.4112,83.5469,58659.0
2018-04-04 11:30:00,92.33,92.55,92.1,92.12,44641.0,83.5469,83.746,83.3388,83.3569,44641.0
2018-04-04 11:40:00,92.09,92.29,91.94,92.2,41128.0,83.3297,83.5107,83.194,83.4293,41128.0
2018-04-04 11:50:00,92.16,92.33,92.04,92.3,30295.0,83.3931,83.5469,83.2845,83.5197,30295.0
2018-04-04 12:00:00,92.3,92.45,92.14,92.43,36451.0,83.5197,83.6555,83.375,83.6374,36451.0
2018-04-04 12:10:00,92.44,92.66,92.39,92.39,54886.0,83.6464,83.8455,83.6012,83.6012,54886.0
2018-04-04 12:20:00,92.39,92.65,92.34,92.57,42785.0,83.6012,83.8364,83.5559,83.7641,42785.0
2018-04-04 12:30:00,92.58,92.79,92.44,92.69,33419.0,83.7731,83.9631,83.6464,83.8726,33419.0
2018-04-04 12:40:00,92.68,92.86,92.59,92.63,31977.0,83.8636,84.0265,83.7822,83.8183,31977.0
2018-04-04 12:50:00,92.6,92.78,92.53,92.68,26729.0,83.7912,83.9541,83.7279,83.8636,26729.0
2018-04-04 13:00:00,92.69,92.73,92.52,92.57,17996.0,83.8726,83.9088,83.7188,83.7641,17996.0
2018-04-04 13:10:00,92.58,92.61,92.39,92.4,42568.0,83.7731,83.8002,83.6012,83.6102,42568.0
2018-04-04 13:20:00,92.42,92.53,92.24,92.38,32125.0,83.6283,83.7279,83.4654,83.5921,32125.0
2018-04-04 13:30:00,92.39,92.4,92.23,92.32,52699.0,83.6012,83.6102,83.4564,83.5378,52699.0
2018-04-04 13:40:00,92.34,92.55,92.29,92.31,30612.0,83.5559,83.746,83.5107,83.5288,30612.0
2018-04-04 13:50:00,92.31,92.39,92.25,92.38,25225.0,83.5288,83.6012,83.4745,83.5921,25225.0
2018-04-04 14:00:00,92.4,92.61,92.38,92.57,20838.0,83.6102,83.8002,83.5921,83.7641,20838.0
2018-04-04 14:10:00,92.6,92.96,92.6,92.84,42819.0,83.7912,84.117,83.7912,84.0084,42819.0
2018-04-04 14:20:00,92.86,93.14,92.83,93.11,49003.0,84.0265,84.2798,83.9993,84.2527,49003.0
2018-04-04 14:30:00,93.12,93.13,92.71,92.79,37249.0,84.2617,84.2708,83.8907,83.9631,37249.0
2018-04-04 14:40:00,92.78,93.28,92.75,93.15,41106.0,83.9541,84.4065,83.9269,84.2889,41106.0
2018-04-04 14:50:00,93.17,93.26,92.96,93.23,40976.0,84.307,84.3884,84.117,84.3613,40976.0
2018-04-04 15:00:00,93.21,93.45,93.19,93.44,74830.0,84.3432,84.5603,84.3251,84.5513,74830.0
2018-04-04 15:10:00,93.45,93.45,93.18,93.23,51543.0,84.5603,84.5603,84.316,84.3613,51543.0
2018-04-04 15:20:00,93.25,93.63,93.25,93.53,64013.0,84.3794,84.7232,84.3794,84.6327,64013.0
2018-04-04 15:30:00,93.54,93.7,93.46,93.68,96644.0,84.6418,84.7866,84.5694,84.7685,96644.0
2018-04-04 15:40:00,93.67,93.8,93.47,93.76,183367.0,84.7594,84.877,84.5784,84.8409,183367.0
2018-04-04 15:50:00,93.77,93.92,93.58,93.62,377105.0,84.8499,84.9856,84.678,84.7142,377105.0
2018-04-05 09:30:00,94.2,94.34,93.93,94.03,93112.0,85.5557,85.6829,85.3105,85.4013,93112.0
2018-04-05 09:40:00,94.0,94.05,93.8,93.98,44082.0,85.3741,85.4195,85.1924,85.3559,44082.0
2018-04-05 09:50:00,93.97,94.38,93.9,94.38,37300.0,85.3468,85.7192,85.2832,85.7192,37300.0
2018-04-05 10:00:00,94.38,94.43,94.2,94.4,33106.0,85.7192,85.7646,85.5557,85.7373,33106.0
2018-04-05 10:10:00,94.39,94.46,94.12,94.19,55339.0,85.7283,85.7918,85.483,85.5466,55339.0
2018-04-05 10:20:00,94.17,94.56,94.07,94.52,88719.0,85.5285,85.8827,85.4376,85.8463,88719.0
2018-04-05 10:30:00,94.54,94.69,94.09,94.15,118639.0,85.8645,86.0007,85.4558,85.5103,118639.0
2018-04-05 10:40:00,94.16,94.32,94.02,94.08,37422.0,85.5194,85.6647,85.3922,85.4467,37422.0
2018-04-05 10:50:00,94.11,94.26,94.06,94.15,18607.0,85.474,85.6102,85.4285,85.5103,18607.0
2018-04-05 11:00:00,94.15,94.41,94.08,94.39,38319.0,85.5103,85.7464,85.4467,85.7283,38319.0
2018-04-05 11:10:00,94.39,94.62,94.37,94.6,23585.0,85.7283,85.9372,85.7101,85.919,23585.0
2018-04-05 11:20:00,94.6,94.9,94.59,94.84,25153.0,85.919,86.1915,85.9099,86.137,25153.0
2018-04-05 11:30:00,94.81,94.99,94.72,94.76,52376.0,86.1097,86.2732,86.028,86.0643,52376.0
2018-04-05 11:40:00,94.76,94.81,94.65,94.75,24144.0,86.0643,86.1097,85.9644,86.0552,24144.0
2018-04-05 11:50:00,94.76,94.94,94.71,94.94,26588.0,86.0643,86.2278,86.0189,86.2278,26588.0
2018-04-05 12:00:00,94.95,95.05,94.89,94.92,20105.0,86.2369,86.3277,86.1824,86.2096,20105.0
2018-04-05 12:10:00,94.92,94.95,94.67,94.72,25746.0,86.2096,86.2369,85.9826,86.028,25746.0
2018-04-05 12:20:00,94.73,94.78,94.64,94.73,15353.0,86.0371,86.0825,85.9553,86.0371,15353.0
2018-04-05 12:30:00,94.72,94.75,94.5,94.68,20213.0,86.028,86.0552,85.8282,85.9917,20213.0
2018-04-05 12:40:00,94.68,94.71,94.55,94.71,16215.0,85.9917,86.0189,85.8736,86.0189,16215.0
2018-04-05 12:50:00,94.72,94.82,94.65,94.78,17444.0,86.028,86.1188,85.9644,86.0825,17444.0
2018-04-05 13:00:00,94.77,94.9,94.72,94.74,10208.0,86.0734,86.1915,86.028,86.0461,10208.0
2018-04-05 13:10:00,94.74,94.74,94.4,94.44,31435.0,86.0461,86.0461,85.7373,85.7737,31435.0
2018-04-05 13:20:00,94.42,94.43,94.15,94.19,33909.0,85.7555,85.7646,85.5103,85.5466,33909.0
2018-04-05 13:30:00,94.17,94.31,94.09,94.09,30423.0,85.5285,85.6556,85.4558,85.4558,30423.0
2018-04-05 13:40:00,94.08,94.08,93.8,93.99,29354.0,85.4467,85.4467,85.1924,85.365,29354.0
2018-04-05 13:50:00,93.97,94.21,93.94,94.04,26324.0,85.3468,85.5648,85.3196,85.4104,26324.0
2018-04-05 14:00:00,94.08,94.26,93.87,93.9,40172.0,85.4467,85.6102,85.256,85.2832,40172.0
2018-04-05 14:10:00,93.9,94.2,93.89,94.2,26881.0,85.2832,85.5557,85.2741,85.5557,26881.0
2018-04-05 14:20:00,94.18,94.21,94.0,94.03,22594.0,85.5375,85.5648,85.3741,85.4013,22594.0
2018-04-05 14:30:00,94.02,94.36,94.02,94.29,23182.0,85.3922,85.701,85.3922,85.6374,23182.0
2018-04-05 14:40:00,94.28,94.5,94.24,94.37,45625.0,85.6284,85.8282,85.592,85.7101,45625.0
2018-04-05 14:50:00,94.35,94.47,94.32,94.43,38205.0,85.6919,85.8009,85.6647,85.7646,38205.0
2018-04-05 15:00:00,94.45,94.55,94.29,94.55,30316.0,85.7828,85.8736,85.6374,85.8736,30316.0
2018-04-05 15:10:00,94.55,94.59,94.46,94.53,33041.0,85.8736,85.9099,85.7918,85.8554,33041.0
2018-04-05 15:20:00,94.53,94.61,94.43,94.48,49084.0,85.8554,85.9281,85.7646,85.81,49084.0
2018-04-05 15:30:00,94.48,94.51,94.05,94.09,66204.0,85.81,85.8373,85.4195,85.4558,66204.0
2018-04-05 15:40:00,94.09,94.43,94.09,94.4,85258.0,85.4558,85.7646,85.4558,85.7373,85258.0
2018-04-05 15:50:00,94.41,94.51,94.19,94.19,201271.0,85.7464,85.8373,85.5466,85.5466,201271.0
2018-04-06 09:30:00,93.24,93.58,92.75,93.49,84448.0,84.6838,84.9926,84.2388,84.9109,84448.0
2018-04-06 09:40:00,93.37,93.5,93.19,93.41,32126.0,84.8019,84.9199,84.6384,84.8382,32126.0
2018-04-06 09:50:00,93.46,93.81,93.42,93.66,48919.0,84.8836,85.2015,84.8473,85.0653,48919.0
2018-04-06 10:00:00,93.66,93.79,93.48,93.53,17527.0,85.0653,85.1833,84.9018,84.9472,17527.0
2018-04-06 10:10:00,93.54,93.56,93.33,93.52,46835.0,84.9563,84.9744,84.7655,84.9381,46835.0
2018-04-06 10:20:00,93.55,93.62,93.43,93.45,16803.0,84.9653,85.0289,84.8564,84.8745,16803.0
2018-04-06 10:30:00,93.43,93.52,93.11,93.23,22520.0,84.8564,84.9381,84.5657,84.6747,22520.0
2018-04-06 10:40:00,93.19,93.19,92.79,92.95,45362.0,84.6384,84.6384,84.2751,84.4204,45362.0
2018-04-06 10:50:00,92.94,92.99,92.72,92.82,39856.0,84.4113,84.4567,84.2115,84.3023,39856.0
2018-04-06 11:00:00,92.77,92.79,92.55,92.76,31667.0,84.2569,84.2751,84.0571,84.2478,31667.0
2018-04-06 11:10:00,92.78,92.79,92.5,92.65,47406.0,84.266,84.2751,84.0117,84.1479,47406.0
2018-04-06 11:20:00,92.68,92.79,92.45,92.64,26374.0,84.1752,84.2751,83.9663,84.1389,26374.0
2018-04-06 11:30:00,92.69,92.96,92.67,92.94,17451.0,84.1843,84.4295,84.1661,84.4113,17451.0
2018-04-06 11:40:00,92.93,93.01,92.64,92.67,21595.0,84.4022,84.4749,84.1389,84.1661,21595.0
2018-04-06 11:50:00,92.65,92.99,92.58,92.96,19122.0,84.1479,84.4567,84.0844,84.4295,19122.0
2018-04-06 12:00:00,92.94,92.94,92.65,92.87,14817.0,84.4113,84.4113,84.1479,84.3477,14817.0
2018-04-06 12:10:00,92.84,92.84,92.54,92.54,16754.0,84.3205,84.3205,84.048,84.048,16754.0
2018-04-06 12:20:00,92.53,92.59,92.45,92.47,17567.0,84.0389,84.0934,83.9663,83.9845,17567.0
2018-04-06 12:30:00,92.5,92.8,92.42,92.77,13385.0,84.0117,84.2842,83.939,84.2569,13385.0
2018-04-06 12:40:00,92.79,92.98,92.78,92.88,15286.0,84.2751,84.4477,84.266,84.3568,15286.0
2018-04-06 12:50:00,92.89,93.1,92.76,93.05,12695.0,84.3659,84.5566,84.2478,84.5112,12695.0
2018-04-06 13:00:00,93.04,93.05,92.62,92.62,24037.0,84.5021,84.5112,84.1207,84.1207,24037.0
2018-04-06 13:10:00,92.62,92.63,92.41,92.56,24789.0,84.1207,84.1298,83.93,84.0662,24789.0
2018-04-06 13:20:00,92.57,92.76,92.4,92.71,46700.0,84.0753,84.2478,83.9209,84.2024,46700.0
2018-04-06 13:30:00,92.72,92.84,92.46,92.51,28498.0,84.2115,84.3205,83.9754,84.0208,28498.0
2018-04-06 13:40:00,92.51,92.57,92.14,92.19,24134.0,84.0208,84.0753,83.6847,83.7301,24134.0
2018-04-06 13:50:00,92.21,92.25,91.92,91.95,160373.0,83.7483,83.7846,83.4849,83.5122,160373.0
2018-04-06 14:00:00,91.94,91.97,91.47,91.66,68564.0,83.5031,83.5303,83.0762,83.2488,68564.0
2018-04-06 14:10:00,91.64,91.8,91.51,91.52,26325.0,83.2306,83.3759,83.1126,83.1216,26325.0
2018-04-06 14:20:00,91.54,91.75,91.42,91.42,26784.0,83.1398,83.3305,83.0308,83.0308,26784.0
2018-04-06 14:30:00,91.41,91.56,91.15,91.25,42995.0,83.0217,83.158,82.7856,82.8764,42995.0
2018-04-06 14:40:00,91.21,91.44,91.1,91.16,38387.0,82.8401,83.049,82.7402,82.7947,38387.0
2018-04-06 14:50:00,91.14,91.17,90.82,90.96,45766.0,82.7765,82.8038,82.4859,82.613,45766.0
2018-04-06 15:00:00,90.99,91.16,90.81,91.04,57352.0,82.6403,82.7947,82.4768,82.6857,57352.0
2018-04-06 15:10:00,91.01,91.43,90.99,91.27,72202.0,82.6584,83.0399,82.6403,82.8946,72202.0
2018-04-06 15:20:00,91.28,91.49,91.14,91.22,73996.0,82.9037,83.0944,82.7765,82.8492,73996.0
2018-04-06 15:30:00,91.18,91.69,91.15,91.67,131553.0,82.8128,83.276,82.7856,83.2579,131553.0
2018-04-06 15:40:00,91.66,91.86,91.56,91.63,149290.0,83.2488,83.4304,83.158,83.2215,149290.0
2018-04-06 15:50:00,91.64,92.09,91.64,91.91,301411.0,83.2306,83.6393,83.2306,83.4758,301411.0
2018-04-09 09:30:00,92.7,92.77,92.37,92.5,85532.0,84.1933,84.2569,83.8936,84.0117,85532.0
2018-04-09 09:40:00,92.45,92.6,92.31,92.45,49435.0,83.9663,84.1025,83.8391,83.9663,49435.0
2018-04-09 09:50:00,92.46,92.73,92.37,92.52,76007.0,83.9754,84.2206,83.8936,84.0299,76007.0
2018-04-09 10:00:00,92.5,92.65,92.39,92.4,53314.0,84.0117,84.1479,83.9118,83.9209,53314.0
2018-04-09 10:10:00,92.44,92.78,92.38,92.6,42817.0,83.9572,84.266,83.9027,84.1025,42817.0
2018-04-09 10:20:00,92.56,92.76,92.56,92.7,56080.0,84.0662,84.2478,84.0662,84.1933,56080.0
2018-04-09 10:30:00,92.69,93.16,92.67,92.95,150957.0,84.1843,84.6111,84.1661,84.4204,150957.0
2018-04-09 10:40:00,92.97,93.0,92.85,92.95,44988.0,84.4386,84.4658,84.3296,84.4204,44988.0
2018-04-09 10:50:00,92.95,93.11,92.89,93.04,62284.0,84.4204,84.5657,84.3659,84.5021,62284.0
2018-04-09 11:00:00,93.05,93.1,92.88,93.09,47933.0,84.5112,84.5566,84.3568,84.5476,47933.0
2018-04-09 11:10:00,93.12,93.51,93.12,93.43,31473.0,84.5748,84.929,84.5748,84.8564,31473.0
2018-04-09 11:20:00,93.43,93.51,93.34,93.37,18726.0,84.8564,84.929,84.7746,84.8019,18726.0
2018-04-09 11:30:00,93.35,93.6,93.33,93.34,59987.0,84.7837,85.0108,84.7655,84.7746,59987.0
2018-04-09 11:40:00,93.33,93.78,93.33,93.74,35020.0,84.7655,85.1742,84.7655,85.1379,35020.0
2018-04-09 11:50:00,93.72,93.76,93.39,93.62,40124.0,85.1197,85.1561,84.82,85.0289,40124.0
2018-04-09 12:00:00,93.64,93.85,93.61,93.85,32448.0,85.0471,85.2378,85.0198,85.2378,32448.0
2018-04-09 12:10:00,93.84,93.89,93.57,93.59,31535.0,85.2287,85.2741,84.9835,85.0017,31535.0
2018-04-09 12:20:00,93.59,93.71,93.51,93.69,21083.0,85.0017,85.1107,84.929,85.0925,21083.0
2018-04-09 12:30:00,93.67,93.7,93.49,93.49,36980.0,85.0743,85.1016,84.9109,84.9109,36980.0
2018-04-09 12:40:00,93.47,93.53,93.41,93.51,50931.0,84.8927,84.9472,84.8382,84.929,50931.0
2018-04-09 12:50:00,93.51,93.61,93.47,93.6,39396.0,84.929,85.0198,84.8927,85.0108,39396.0
2018-04-09 13:00:00,93.62,93.84,93.62,93.76,33363.0,85.0289,85.2287,85.0289,85.1561,33363.0
2018-04-09 13:10:00,93.79,93.79,93.67,93.79,15215.0,85.1833,85.1833,85.0743,85.1833,15215.0
2018-04-09 13:20:00,93.79,93.88,93.66,93.88,45412.0,85.1833,85.2651,85.0653,85.2651,45412.0
2018-04-09 13:30:00,93.89,93.94,93.76,93.92,36850.0,85.2741,85.3196,85.1561,85.3014,36850.0
2018-04-09 13:40:00,93.91,94.03,93.82,94.03,23265.0,85.2923,85.4013,85.2106,85.4013,23265.0
2018-04-09 13:50:00,94.03,94.24,94.03,94.21,35829.0,85.4013,85.592,85.4013,85.5648,35829.0
2018-04-09 14:00:00,94.2,94.2,93.82,93.88,40218.0,85.5557,85.5557,85.2106,85.2651,40218.0
2018-04-09 14:10:00,93.88,93.99,93.8,93.97,24569.0,85.2651,85.365,85.1924,85.3468,24569.0
2018-04-09 14:20:00,93.96,93.98,93.57,93.59,35722.0,85.3377,85.3559,84.9835,85.0017,35722.0
2018-04-09 14:30:00,93.57,93.65,93.43,93.55,42422.0,84.9835,85.0562,84.8564,84.9653,42422.0
2018-04-09 14:40:00,93.56,93.57,93.33,93.41,52447.0,84.9744,84.9835,84.7655,84.8382,52447.0
2018-04-09 14:50:00,93.41,93.53,93.38,93.52,56547.0,84.8382,84.9472,84.8109,84.9381,56547.0
2018-04-09 15:00:00,93.52,93.52,93.38,93.44,67431.0,84.9381,84.9381,84.8109,84.8654,67431.0
2018-04-09 15:10:00,93.46,93.48,93.1,93.12,38557.0,84.8836,84.9018,84.5566,84.5748,38557.0
2018-04-09 15:20:00,93.07,93.11,92.96,93.11,51567.0,84.5294,84.5657,84.4295,84.5657,51567.0
2018-04-09 15:30:00,93.1,93.11,92.78,92.79,123413.0,84.5566,84.5657,84.266,84.2751,123413.0
2018-04-09 15:40:00,92.79,92.82,92.41,92.41,152841.0,84.2751,84.3023,83.93,83.93,152841.0
2018-04-09 15:50:00,92.41,92.49,91.96,92.15,347262.0,83.93,84.0026,83.5213,83.6938,347262.0
2018-04-10 09:30:00,93.41,93.55,92.91,93.05,105434.0,84.8382,84.9653,84.3841,84.5112,105434.0
2018-04-10 09:40:00,93.03,93.13,92.83,92.95,51348.0,84.4931,84.5839,84.3114,84.4204,51348.0
2018-04-10 09:50:00,92.93,92.95,92.58,92.72,27381.0,84.4022,84.4204,84.0844,84.2115,27381.0
2018-04-10 10:00:00,92.75,93.02,92.72,92.99,24562.0,84.2388,84.484,84.2115,84.4567,24562.0
2018-04-10 10:10:00,92.99,93.14,92.94,93.07,53646.0,84.4567,84.593,84.4113,84.5294,53646.0
2018-04-10 10:20:00,93.09,93.33,93.0,93.21,40507.0,84.5476,84.7655,84.4658,84.6565,40507.0
2018-04-10 10:30:00,93.22,93.69,93.22,93.44,74447.0,84.6656,85.0925,84.6656,84.8654,74447.0
2018-04-10 10:40:00,93.43,93.61,93.43,93.51,70758.0,84.8564,85.0198,84.8564,84.929,70758.0
2018-04-10 10:50:00,93.53,93.54,93.27,93.35,50262.0,84.9472,84.9563,84.711,84.7837,50262.0
2018-04-10 11:00:00,93.4,93.52,93.39,93.46,43443.0,84.8291,84.9381,84.82,84.8836,43443.0
2018-04-10 11:10:00,93.45,93.47,93.35,93.41,31221.0,84.8745,84.8927,84.7837,84.8382,31221.0
2018-04-10 11:20:00,93.42,93.61,93.38,93.46,39247.0,84.8473,85.0198,84.8109,84.8836,39247.0
2018-04-10 11:30:00,93.44,93.57,93.42,93.55,26455.0,84.8654,84.9835,84.8473,84.9653,26455.0
2018-04-10 11:40:00,93.56,93.65,93.05,93.19,59686.0,84.9744,85.0562,84.5112,84.6384,59686.0
2018-04-10 11:50:00,93.17,93.43,93.1,93.37,47390.0,84.6202,84.8564,84.5566,84.8019,47390.0
2018-04-10 12:00:00,93.4,93.43,93.29,93.35,40781.0,84.8291,84.8564,84.7292,84.7837,40781.0
2018-04-10 12:10:00,93.38,93.39,93.13,93.23,29176.0,84.8109,84.82,84.5839,84.6747,29176.0
2018-04-10 12:20:00,93.2,93.21,92.53,92.69,70254.0,84.6475,84.6565,84.0389,84.1843,70254.0
2018-04-10 12:30:00,92.71,93.13,92.61,92.99,57472.0,84.2024,84.5839,84.1116,84.4567,57472.0
2018-04-10 12:40:00,92.99,93.09,92.76,93.08,41880.0,84.4567,84.5476,84.2478,84.5385,41880.0
2018-04-10 12:50:00,93.05,93.06,92.86,92.89,40531.0,84.5112,84.5203,84.3387,84.3659,40531.0
2018-04-10 13:00:00,92.89,92.98,92.79,92.95,23781.0,84.3659,84.4477,84.2751,84.4204,23781.0
2018-04-10 13:10:00,92.91,93.17,92.91,92.93,77800.0,84.3841,84.6202,84.3841,84.4022,77800.0
2018-04-10 13:20:00,92.94,93.11,92.93,93.04,32411.0,84.4113,84.5657,84.4022,84.5021,32411.0
2018-04-10 13:30:00,93.05,93.16,92.93,93.11,51208.0,84.5112,84.6111,84.4022,84.5657,51208.0
2018-04-10 13:40:00,93.09,93.09,92.67,92.73,37781.0,84.5476,84.5476,84.1661,84.2206,37781.0
2018-04-10 13:50:00,92.76,93.09,92.7,93.06,37505.0,84.2478,84.5476,84.1933,84.5203,37505.0
2018-04-10 14:00:00,93.07,93.17,92.95,93.11,47817.0,84.5294,84.6202,84.4204,84.5657,47817.0
2018-04-10 14:10:00,93.11,93.22,92.94,92.94,71425.0,84.5657,84.6656,84.4113,84.4113,71425.0
2018-04-10 14:20:00,92.97,93.08,92.84,92.87,42724.0,84.4386,84.5385,84.3205,84.3477,42724.0
2018-04-10 14:30:00,92.89,93.11,92.78,92.87,45029.0,84.3659,84.5657,84.266,84.3477,45029.0
2018-04-10 14:40:00,92.88,93.04,92.62,92.87,57439.0,84.3568,84.5021,84.1207,84.3477,57439.0
2018-04-10 14:50:00,92.87,93.04,92.83,93.02,38491.0,84.3477,84.5021,84.3114,84.484,38491.0
2018-04-10 15:00:00,93.02,93.13,92.83,93.06,45876.0,84.484,84.5839,84.3114,84.5203,45876.0
2018-04-10 15:10:00,93.06,93.17,92.99,93.12,63248.0,84.5203,84.6202,84.4567,84.5748,63248.0
2018-04-10 15:20:00,93.14,93.18,92.84,93.06,58756.0,84.593,84.6293,84.3205,84.5203,58756.0
2018-04-10 15:30:00,93.06,93.08,92.86,93.02,136069.0,84.5203,84.5385,84.3387,84.484,136069.0
2018-04-10 15:40:00,93.01,93.05,92.88,92.92,220994.0,84.4749,84.5112,84.3568,84.3932,220994.0
2018-04-10 15:50:00,92.92,93.02,92.87,92.98,374631.0,84.3932,84.484,84.3477,84.4477,374631.0
2018-04-11 09:30:00,91.94,92.16,91.81,92.08,105675.0,83.5031,83.7029,83.385,83.6302,105675.0
2018-04-11 09:40:00,92.06,92.42,92.06,92.11,68945.0,83.6121,83.939,83.6121,83.6575,68945.0
2018-04-11 09:50:00,92.13,92.31,92.02,92.27,63077.0,83.6757,83.8391,83.5757,83.8028,63077.0
2018-04-11 10:00:00,92.27,92.51,92.26,92.38,48815.0,83.8028,84.0208,83.7937,83.9027,48815.0
2018-04-11 10:10:00,92.39,92.45,92.27,92.41,35540.0,83.9118,83.9663,83.8028,83.93,35540.0
2018-04-11 10:20:00,92.41,92.74,92.38,92.73,51093.0,83.93,84.2297,83.9027,84.2206,51093.0
2018-04-11 10:30:00,92.74,92.81,92.58,92.61,45830.0,84.2297,84.2933,84.0844,84.1116,45830.0
2018-04-11 10:40:00,92.6,92.62,92.32,92.37,45227.0,84.1025,84.1207,83.8482,83.8936,45227.0
2018-04-11 10:50:00,92.38,92.38,92.05,92.06,42027.0,83.9027,83.9027,83.603,83.6121,42027.0
2018-04-11 11:00:00,92.07,92.07,91.84,91.93,70108.0,83.6212,83.6212,83.4123,83.494,70108.0
2018-04-11 11:10:00,91.92,91.95,91.76,91.81,71649.0,83.4849,83.5122,83.3396,83.385,71649.0
2018-04-11 11:20:00,91.81,92.11,91.7,92.04,64787.0,83.385,83.6575,83.2851,83.5939,64787.0
2018-04-11 11:30:00,92.05,92.07,91.93,92.03,74045.0,83.603,83.6212,83.494,83.5848,74045.0
2018-04-11 11:40:00,92.01,92.06,91.96,92.02,93807.0,83.5667,83.6121,83.5213,83.5757,93807.0
2018-04-11 11:50:00,92.03,92.25,91.97,92.05,70509.0,83.5848,83.7846,83.5303,83.603,70509.0
2018-04-11 12:00:00,92.04,92.28,92.03,92.18,127110.0,83.5939,83.8119,83.5848,83.7211,127110.0
2018-04-11 12:10:00,92.19,92.25,92.04,92.08,71877.0,83.7301,83.7846,83.5939,83.6302,71877.0
2018-04-11 12:20:00,92.08,92.21,92.03,92.13,52167.0,83.6302,83.7483,83.5848,83.6757,52167.0
2018-04-11 12:30:00,92.13,92.21,91.93,91.96,49945.0,83.6757,83.7483,83.494,83.5213,49945.0
2018-04-11 12:40:00,91.97,92.1,91.91,91.97,43361.0,83.5303,83.6484,83.4758,83.5303,43361.0
2018-04-11 12:50:00,91.96,92.01,91.85,91.95,31329.0,83.5213,83.5667,83.4213,83.5122,31329.0
2018-04-11 13:00:00,91.94,92.06,91.87,91.91,49553.0,83.5031,83.6121,83.4395,83.4758,49553.0
2018-04-11 13:10:00,91.89,92.0,91.72,92.0,40710.0,83.4577,83.5576,83.3033,83.5576,40710.0
2018-04-11 13:20:00,91.99,92.01,91.79,91.82,37972.0,83.5485,83.5667,83.3669,83.3941,37972.0
2018-04-11 13:30:00,91.83,91.91,91.67,91.91,190250.0,83.4032,83.4758,83.2579,83.4758,190250.0
2018-04-11 13:40:00,91.9,91.92,91.74,91.89,58061.0,83.4668,83.4849,83.3214,83.4577,58061.0
2018-04-11 13:50:00,91.88,91.95,91.85,91.92,45123.0,83.4486,83.5122,83.4213,83.4849,45123.0
2018-04-11 14:00:00,91.93,92.01,91.61,91.63,64917.0,83.494,83.5667,83.2034,83.2215,64917.0
2018-04-11 14:10:00,91.63,91.93,91.53,91.9,70555.0,83.2215,83.494,83.1307,83.4668,70555.0
2018-04-11 14:20:00,91.9,91.94,91.76,91.76,59469.0,83.4668,83.5031,83.3396,83.3396,59469.0
2018-04-11 14:30:00,91.76,91.98,91.74,91.81,44918.0,83.3396,83.5394,83.3214,83.385,44918.0
2018-04-11 14:40:00,91.82,91.94,91.69,91.74,50905.0,83.3941,83.5031,83.276,83.3214,50905.0
2018-04-11 14:50:00,91.74,91.79,91.59,91.79,52588.0,83.3214,83.3669,83.1852,83.3669,52588.0
2018-04-11 15:00:00,91.81,91.87,91.5,91.53,79524.0,83.385,83.4395,83.1035,83.1307,79524.0
2018-04-11 15:10:00,91.53,91.61,91.36,91.51,101152.0,83.1307,83.2034,82.9763,83.1126,101152.0
2018-04-11 15:20:00,91.49,91.52,91.4,91.48,79862.0,83.0944,83.1216,83.0126,83.0853,79862.0
2018-04-11 15:30:00,91.48,91.82,91.48,91.75,108074.0,83.0853,83.3941,83.0853,83.3305,108074.0
2018-04-11 15:40:00,91.75,91.81,91.71,91.72,154690.0,83.3305,83.385,83.2942,83.3033,154690.0
2018-04-11 15:50:00,91.72,91.76,91.53,91.61,357529.0,83.3033,83.3396,83.1307,83.2034,357529.0
2018-04-12 09:30:00,92.5,92.99,92.06,92.99,165704.0,84.0117,84.4567,83.6121,84.4567,165704.0
2018-04-12 09:40:00,92.99,93.34,92.96,93.2,86589.0,84.4567,84.7746,84.4295,84.6475,86589.0
2018-04-12 09:50:00,93.2,93.31,93.05,93.23,44008.0,84.6475,84.7474,84.5112,84.6747,44008.0
2018-04-12 10:00:00,93.23,93.42,93.2,93.33,79325.0,84.6747,84.8473,84.6475,84.7655,79325.0
2018-04-12 10:10:00,93.32,93.41,93.11,93.17,126579.0,84.7565,84.8382,84.5657,84.6202,126579.0
2018-04-12 10:20:00,93.2,93.3,93.17,93.26,71986.0,84.6475,84.7383,84.6202,84.702,71986.0
2018-04-12 10:30:00,93.24,93.3,93.13,93.26,34025.0,84.6838,84.7383,84.5839,84.702,34025.0
2018-04-12 10:40:00,93.26,93.33,92.94,93.09,40862.0,84.702,84.7655,84.4113,84.5476,40862.0
2018-04-12 10:50:00,93.09,93.13,92.97,93.04,25944.0,84.5476,84.5839,84.4386,84.5021,25944.0
2018-04-12 11:00:00,93.03,93.14,93.02,93.13,55392.0,84.4931,84.593,84.484,84.5839,55392.0
2018-04-12 11:10:00,93.12,93.27,93.12,93.26,56410.0,84.5748,84.711,84.5748,84.702,56410.0
2018-04-12 11:20:00,93.26,93.32,93.18,93.23,99864.0,84.702,84.7565,84.6293,84.6747,99864.0
2018-04-12 11:30:00,93.22,93.29,93.11,93.27,58099.0,84.6656,84.7292,84.5657,84.711,58099.0
2018-04-12 11:40:00,93.25,93.32,93.15,93.25,43455.0,84.6929,84.7565,84.6021,84.6929,43455.0
2018-04-12 11:50:00,93.26,93.37,93.11,93.33,90023.0,84.702,84.8019,84.5657,84.7655,90023.0
2018-04-12 12:00:00,93.33,93.42,93.32,93.37,42074.0,84.7655,84.8473,84.7565,84.8019,42074.0
2018-04-12 12:10:00,93.37,93.5,93.3,93.5,51100.0,84.8019,84.9199,84.7383,84.9199,51100.0
2018-04-12 12:20:00,93.5,93.5,93.32,93.43,70164.0,84.9199,84.9199,84.7565,84.8564,70164.0
2018-04-12 12:30:00,93.43,93.55,93.39,93.48,71934.0,84.8564,84.9653,84.82,84.9018,71934.0
2018-04-12 12:40:00,93.49,93.64,93.43,93.59,44132.0,84.9109,85.0471,84.8564,85.0017,44132.0
2018-04-12 12:50:00,93.57,93.68,93.47,93.52,34394.0,84.9835,85.0834,84.8927,84.9381,34394.0
2018-04-12 13:00:00,93.52,93.63,93.33,93.43,54751.0,84.9381,85.038,84.7655,84.8564,54751.0
2018-04-12 13:10:00,93.46,93.5,93.24,93.35,16976.0,84.8836,84.9199,84.6838,84.7837,16976.0
2018-04-12 13:20:00,93.37,93.37,92.98,93.04,38212.0,84.8019,84.8019,84.4477,84.5021,38212.0
2018-04-12 13:30:00,93.05,93.26,92.93,93.21,33471.0,84.5112,84.702,84.4022,84.6565,33471.0
2018-04-12 13:40:00,93.18,93.36,93.14,93.31,17269.0,84.6293,84.7928,84.593,84.7474,17269.0
2018-04-12 13:50:00,93.31,93.44,93.13,93.2,24341.0,84.7474,84.8654,84.5839,84.6475,24341.0
2018-04-12 14:00:00,93.2,93.43,93.18,93.38,19611.0,84.6475,84.8564,84.6293,84.8109,19611.0
2018-04-12 14:10:00,93.38,93.6,93.38,93.59,20846.0,84.8109,85.0108,84.8109,85.0017,20846.0
2018-04-12 14:20:00,93.61,93.64,93.53,93.61,24177.0,85.0198,85.0471,84.9472,85.0198,24177.0
2018-04-12 14:30:00,93.62,93.67,93.47,93.51,21560.0,85.0289,85.0743,84.8927,84.929,21560.0
2018-04-12 14:40:00,93.52,93.57,93.38,93.45,20929.0,84.9381,84.9835,84.8109,84.8745,20929.0
2018-04-12 14:50:00,93.46,93.68,93.46,93.68,24887.0,84.8836,85.0834,84.8836,85.0834,24887.0
2018-04-12 15:00:00,93.69,93.71,93.52,93.52,25647.0,85.0925,85.1107,84.9381,84.9381,25647.0
2018-04-12 15:10:00,93.52,93.76,93.52,93.76,35786.0,84.9381,85.1561,84.9381,85.1561,35786.0
2018-04-12 15:20:00,93.75,93.94,93.71,93.87,42116.0,85.147,85.3196,85.1107,85.256,42116.0
2018-04-12 15:30:00,93.87,93.88,93.68,93.75,66224.0,85.256,85.2651,85.0834,85.147,66224.0
2018-04-12 15:40:00,93.75,93.75,93.38,93.48,157651.0,85.147,85.147,84.8109,84.9018,157651.0
2018-04-12 15:50:00,93.49,93.58,93.35,93.37,229672.0,84.9109,84.9926,84.7837,84.8019,229672.0
2018-04-13 09:30:00,94.13,94.3,93.53,93.54,86544.0,85.4921,85.6465,84.9472,84.9563,86544.0
2018-04-13 09:40:00,93.54,93.98,93.54,93.8,70150.0,84.9563,85.3559,84.9563,85.1924,70150.0
2018-04-13 09:50:00,93.82,93.89,93.64,93.73,35654.0,85.2106,85.2741,85.0471,85.1288,35654.0
2018-04-13 10:00:00,93.71,93.81,93.4,93.43,30843.0,85.1107,85.2015,84.8291,84.8564,30843.0
2018-04-13 10:10:00,93.4,93.55,93.26,93.47,39830.0,84.8291,84.9653,84.702,84.8927,39830.0
2018-04-13 10:20:00,93.46,93.46,92.92,93.06,24613.0,84.8836,84.8836,84.3932,84.5203,24613.0
2018-04-13 10:30:00,93.03,93.12,92.81,92.9,34955.0,84.4931,84.5748,84.2933,84.375,34955.0
2018-04-13 10:40:00,92.87,93.14,92.82,93.1,27053.0,84.3477,84.593,84.3023,84.5566,27053.0
2018-04-13 10:50:00,93.09,93.09,92.66,92.67,17281.0,84.5476,84.5476,84.157,84.1661,17281.0
2018-04-13 11:00:00,92.66,92.88,92.54,92.81,34531.0,84.157,84.3568,84.048,84.2933,34531.0
2018-04-13 11:10:00,92.86,92.88,92.66,92.68,17196.0,84.3387,84.3568,84.157,84.1752,17196.0
2018-04-13 11:20:00,92.72,93.09,92.66,93.02,23329.0,84.2115,84.5476,84.157,84.484,23329.0
2018-04-13 11:30:00,93.02,93.26,93.02,93.1,52775.0,84.484,84.702,84.484,84.5566,52775.0
2018-04-13 11:40:00,93.1,93.16,92.97,93.09,23861.0,84.5566,84.6111,84.4386,84.5476,23861.0
2018-04-13 11:50:00,93.1,93.37,93.0,93.36,31397.0,84.5566,84.8019,84.4658,84.7928,31397.0
2018-04-13 12:00:00,93.35,93.5,93.2,93.23,46795.0,84.7837,84.9199,84.6475,84.6747,46795.0
2018-04-13 12:10:00,93.23,93.37,93.12,93.28,33028.0,84.6747,84.8019,84.5748,84.7201,33028.0
2018-04-13 12:20:00,93.28,93.37,93.15,93.35,23760.0,84.7201,84.8019,84.6021,84.7837,23760.0
2018-04-13 12:30:00,93.34,93.34,93.02,93.07,25153.0,84.7746,84.7746,84.484,84.5294,25153.0
2018-04-13 12:40:00,93.08,93.14,92.94,92.94,16280.0,84.5385,84.593,84.4113,84.4113,16280.0
2018-04-13 12:50:00,93.04,93.14,93.02,93.06,26920.0,84.5021,84.593,84.484,84.5203,26920.0
2018-04-13 13:00:00,93.07,93.15,93.04,93.07,17575.0,84.5294,84.6021,84.5021,84.5294,17575.0
2018-04-13 13:10:00,93.08,93.2,93.05,93.13,15329.0,84.5385,84.6475,84.5112,84.5839,15329.0
2018-04-13 13:20:00,93.14,93.37,93.14,93.31,28342.0,84.593,84.8019,84.593,84.7474,28342.0
2018-04-13 13:30:00,93.31,93.33,93.16,93.27,37907.0,84.7474,84.7655,84.6111,84.711,37907.0
2018-04-13 13:40:00,93.26,93.37,93.25,93.33,10331.0,84.702,84.8019,84.6929,84.7655,10331.0
2018-04-13 13:50:00,93.36,93.38,93.26,93.3,24560.0,84.7928,84.8109,84.702,84.7383,24560.0
2018-04-13 14:00:00,93.29,93.38,93.28,93.35,38748.0,84.7292,84.8109,84.7201,84.7837,38748.0
2018-04-13 14:10:00,93.35,93.39,93.15,93.19,105903.0,84.7837,84.82,84.6021,84.6384,105903.0
2018-04-13 14:20:00,93.2,93.29,93.11,93.26,49561.0,84.6475,84.7292,84.5657,84.702,49561.0
2018-04-13 14:30:00,93.25,93.38,93.2,93.23,36578.0,84.6929,84.8109,84.6475,84.6747,36578.0
2018-04-13 14:40:00,93.24,93.28,93.13,93.14,30564.0,84.6838,84.7201,84.5839,84.593,30564.0
2018-04-13 14:50:00,93.14,93.25,93.1,93.19,30492.0,84.593,84.6929,84.5566,84.6384,30492.0
2018-04-13 15:00:00,93.18,93.18,92.85,92.91,54950.0,84.6293,84.6293,84.3296,84.3841,54950.0
2018-04-13 15:10:00,92.91,93.01,92.6,92.61,60677.0,84.3841,84.4749,84.1025,84.1116,60677.0
2018-04-13 15:20:00,92.64,92.75,92.58,92.67,50029.0,84.1389,84.2388,84.0844,84.1661,50029.0
2018-04-13 15:30:00,92.65,92.73,92.56,92.72,60800.0,84.1479,84.2206,84.0662,84.2115,60800.0
2018-04-13 15:40:00,92.71,92.97,92.71,92.89,125157.0,84.2024,84.4386,84.2024,84.3659,125157.0
2018-04-13 15:50:00,92.9,93.14,92.9,93.05,286953.0,84.375,84.593,84.375,84.5112,286953.0
2018-04-16 09:30:00,93.78,93.82,93.11,93.36,119163.0,85.1742,85.2106,84.5657,84.7928,119163.0
2018-04-16 09:40:00,93.33,93.76,93.24,93.64,64036.0,84.7655,85.1561,84.6838,85.0471,64036.0
2018-04-16 09:50:00,93.64,93.68,93.34,93.45,64834.0,85.0471,85.0834,84.7746,84.8745,64834.0
2018-04-16 10:00:00,93.46,93.64,93.45,93.6,59429.0,84.8836,85.0471,84.8745,85.0108,59429.0
2018-04-16 10:10:00,93.59,93.65,93.25,93.33,43392.0,85.0017,85.0562,84.6929,84.7655,43392.0
2018-04-16 10:20:00,93.31,93.79,93.29,93.7,148955.0,84.7474,85.1833,84.7292,85.1016,148955.0
2018-04-16 10:30:00,93.72,93.8,93.5,93.64,60070.0,85.1197,85.1924,84.9199,85.0471,60070.0
2018-04-16 10:40:00,93.64,93.71,93.42,93.42,49213.0,85.0471,85.1107,84.8473,84.8473,49213.0
2018-04-16 10:50:00,93.42,93.59,93.35,93.48,64032.0,84.8473,85.0017,84.7837,84.9018,64032.0
2018-04-16 11:00:00,93.49,93.6,93.41,93.49,51165.0,84.9109,85.0108,84.8382,84.9109,51165.0
2018-04-16 11:10:00,93.49,93.49,93.2,93.37,65192.0,84.9109,84.9109,84.6475,84.8019,65192.0
2018-04-16 11:20:00,93.37,93.57,93.34,93.51,27807.0,84.8019,84.9835,84.7746,84.929,27807.0
2018-04-16 11:30:00,93.51,93.54,93.34,93.52,22213.0,84.929,84.9563,84.7746,84.9381,22213.0
2018-04-16 11:40:00,93.54,93.54,93.29,93.34,56667.0,84.9563,84.9563,84.7292,84.7746,56667.0
2018-04-16 11:50:00,93.34,93.52,93.34,93.5,27430.0,84.7746,84.9381,84.7746,84.9199,27430.0
2018-04-16 12:00:00,93.52,93.58,93.45,93.48,40361.0,84.9381,84.9926,84.8745,84.9018,40361.0
2018-04-16 12:10:00,93.49,93.59,93.41,93.42,22902.0,84.9109,85.0017,84.8382,84.8473,22902.0
2018-04-16 12:20:00,93.43,93.58,93.39,93.48,81363.0,84.8564,84.9926,84.82,84.9018,81363.0
2018-04-16 12:30:00,93.49,93.54,93.36,93.51,36769.0,84.9109,84.9563,84.7928,84.929,36769.0
2018-04-16 12:40:00,93.52,93.68,93.5,93.68,39494.0,84.9381,85.0834,84.9199,85.0834,39494.0
2018-04-16 12:50:00,93.7,93.93,93.7,93.85,49842.0,85.1016,85.3105,85.1016,85.2378,49842.0
2018-04-16 13:00:00,93.87,93.97,93.83,93.95,34490.0,85.256,85.3468,85.2197,85.3286,34490.0
2018-04-16 13:10:00,93.94,94.02,93.89,94.01,24907.0,85.3196,85.3922,85.2741,85.3831,24907.0
2018-04-16 13:20:00,94.0,94.05,93.86,93.87,19926.0,85.3741,85.4195,85.2469,85.256,19926.0
2018-04-16 13:30:00,93.89,94.1,93.88,94.08,48674.0,85.2741,85.4649,85.2651,85.4467,48674.0
2018-04-16 13:40:00,94.13,94.19,94.02,94.19,28102.0,85.4921,85.5466,85.3922,85.5466,28102.0
2018-04-16 13:50:00,94.2,94.2,94.05,94.08,25851.0,85.5557,85.5557,85.4195,85.4467,25851.0
2018-04-16 14:00:00,94.08,94.08,93.83,93.88,36519.0,85.4467,85.4467,85.2197,85.2651,36519.0
2018-04-16 14:10:00,93.87,93.95,93.75,93.77,43795.0,85.256,85.3286,85.147,85.1652,43795.0
2018-04-16 14:20:00,93.76,93.92,93.73,93.8,23953.0,85.1561,85.3014,85.1288,85.1924,23953.0
2018-04-16 14:30:00,93.79,93.95,93.75,93.91,33857.0,85.1833,85.3286,85.147,85.2923,33857.0
2018-04-16 14:40:00,93.92,93.93,93.82,93.86,23719.0,85.3014,85.3105,85.2106,85.2469,23719.0
2018-04-16 14:50:00,93.87,93.87,93.69,93.8,25600.0,85.256,85.256,85.0925,85.1924,25600.0
2018-04-16 15:00:00,93.8,93.9,93.79,93.85,22317.0,85.1924,85.2832,85.1833,85.2378,22317.0
2018-04-16 15:10:00,93.85,93.89,93.75,93.8,35947.0,85.2378,85.2741,85.147,85.1924,35947.0
2018-04-16 15:20:00,93.79,93.87,93.72,93.83,40523.0,85.1833,85.256,85.1197,85.2197,40523.0
2018-04-16 15:30:00,93.82,93.87,93.77,93.87,64217.0,85.2106,85.256,85.1652,85.256,64217.0
2018-04-16 15:40:00,93.87,94.03,93.75,93.81,199888.0,85.256,85.4013,85.147,85.2015,199888.0
2018-04-16 15:50:00,93.82,93.86,93.58,93.62,226856.0,85.2106,85.2469,84.9926,85.0289,226856.0
2018-04-17 09:30:00,93.96,94.2,93.67,93.98,96276.0,85.3377,85.5557,85.0743,85.3559,96276.0
2018-04-17 09:40:00,93.98,94.2,93.94,94.17,63828.0,85.3559,85.5557,85.3196,85.5285,63828.0
2018-04-17 09:50:00,94.17,94.21,94.04,94.12,45088.0,85.5285,85.5648,85.4104,85.483,45088.0
2018-04-17 10:00:00,94.15,94.38,94.14,94.19,49883.0,85.5103,85.7192,85.5012,85.5466,49883.0
2018-04-17 10:10:00,94.16,94.3,94.11,94.23,93708.0,85.5194,85.6465,85.474,85.5829,93708.0
2018-04-17 10:20:00,94.25,94.39,94.2,94.23,47605.0,85.6011,85.7283,85.5557,85.5829,47605.0
2018-04-17 10:30:00,94.24,94.48,94.24,94.47,33580.0,85.592,85.81,85.592,85.8009,33580.0
2018-04-17 10:40:00,94.47,94.49,94.38,94.49,19710.0,85.8009,85.8191,85.7192,85.8191,19710.0
2018-04-17 10:50:00,94.48,94.6,94.41,94.41,59686.0,85.81,85.919,85.7464,85.7464,59686.0
2018-04-17 11:00:00,94.42,94.5,94.33,94.35,45357.0,85.7555,85.8282,85.6738,85.6919,45357.0
2018-04-17 11:10:00,94.36,94.42,94.23,94.39,29990.0,85.701,85.7555,85.5829,85.7283,29990.0
2018-04-17 11:20:00,94.36,94.48,94.33,94.39,28264.0,85.701,85.81,85.6738,85.7283,28264.0
2018-04-17 11:30:00,94.38,94.43,94.32,94.42,18079.0,85.7192,85.7646,85.6647,85.7555,18079.0
2018-04-17 11:40:00,94.42,94.42,94.31,94.39,16650.0,85.7555,85.7555,85.6556,85.7283,16650.0
2018-04-17 11:50:00,94.4,94.53,94.38,94.49,48257.0,85.7373,85.8554,85.7192,85.8191,48257.0
2018-04-17 12:00:00,94.52,94.54,94.39,94.48,25312.0,85.8463,85.8645,85.7283,85.81,25312.0
2018-04-17 12:10:00,94.49,94.49,94.35,94.38,20513.0,85.8191,85.8191,85.6919,85.7192,20513.0
2018-04-17 12:20:00,94.38,94.45,94.31,94.42,24253.0,85.7192,85.7828,85.6556,85.7555,24253.0
2018-04-17 12:30:00,94.41,94.43,94.13,94.24,27848.0,85.7464,85.7646,85.4921,85.592,27848.0
2018-04-17 12:40:00,94.24,94.33,94.2,94.27,16944.0,85.592,85.6738,85.5557,85.6193,16944.0
2018-04-17 12:50:00,94.28,94.3,94.16,94.17,31291.0,85.6284,85.6465,85.5194,85.5285,31291.0
2018-04-17 13:00:00,94.17,94.23,94.11,94.12,26151.0,85.5285,85.5829,85.474,85.483,26151.0
2018-04-17 13:10:00,94.11,94.17,93.88,93.88,30771.0,85.474,85.5285,85.2651,85.2651,30771.0
2018-04-17 13:20:00,93.89,93.96,93.81,93.96,21625.0,85.2741,85.3377,85.2015,85.3377,21625.0
2018-04-17 13:30:00,93.98,93.98,93.88,93.95,24495.0,85.3559,85.3559,85.2651,85.3286,24495.0
2018-04-17 13:40:00,93.95,94.09,93.95,94.02,18713.0,85.3286,85.4558,85.3286,85.3922,18713.0
2018-04-17 13:50:00,94.01,94.06,93.88,94.03,26762.0,85.3831,85.4285,85.2651,85.4013,26762.0
2018-04-17 14:00:00,94.04,94.08,93.97,94.02,25027.0,85.4104,85.4467,85.3468,85.3922,25027.0
2018-04-17 14:10:00,94.01,94.01,93.81,93.81,42403.0,85.3831,85.3831,85.2015,85.2015,42403.0
2018-04-17 14:20:00,93.76,93.86,93.69,93.69,40595.0,85.1561,85.2469,85.0925,85.0925,40595.0
2018-04-17 14:30:00,93.69,93.71,93.59,93.59,73542.0,85.0925,85.1107,85.0017,85.0017,73542.0
2018-04-17 14:40:00,93.59,93.84,93.59,93.76,35721.0,85.0017,85.2287,85.0017,85.1561,35721.0
2018-04-17 14:50:00,93.76,93.85,93.63,93.83,41623.0,85.1561,85.2378,85.038,85.2197,41623.0
2018-04-17 15:00:00,93.82,94.08,93.78,94.03,41036.0,85.2106,85.4467,85.1742,85.4013,41036.0
2018-04-17 15:10:00,94.04,94.22,94.0,94.2,30119.0,85.4104,85.5739,85.3741,85.5557,30119.0
2018-04-17 15:20:00,94.21,94.27,94.05,94.11,49310.0,85.5648,85.6193,85.4195,85.474,49310.0
2018-04-17 15:30:00,94.11,94.24,94.08,94.09,60386.0,85.474,85.592,85.4467,85.4558,60386.0
2018-04-17 15:40:00,94.09,94.18,94.05,94.15,89808.0,85.4558,85.5375,85.4195,85.5103,89808.0
2018-04-17 15:50:00,94.16,94.17,93.85,93.89,269011.0,85.5194,85.5285,85.2378,85.2741,269011.0
2018-04-18 09:30:00,94.1,94.74,94.0,94.55,136048.0,85.4649,86.0461,85.3741,85.8736,136048.0
2018-04-18 09:40:00,94.53,95.02,94.53,94.84,62297.0,85.8554,86.3005,85.8554,86.137,62297.0
2018-04-18 09:50:00,94.84,95.17,94.82,95.08,108957.0,86.137,86.4367,86.1188,86.3549,108957.0
2018-04-18 10:00:00,95.11,95.13,94.8,94.91,73227.0,86.3822,86.4004,86.1006,86.2005,73227.0
2018-04-18 10:10:00,94.89,94.96,94.71,94.77,54869.0,86.1824,86.246,86.0189,86.0734,54869.0
2018-04-18 10:20:00,94.78,95.01,94.7,95.0,36110.0,86.0825,86.2914,86.0098,86.2823,36110.0
2018-04-18 10:30:00,94.97,94.99,94.72,94.74,38628.0,86.255,86.2732,86.028,86.0461,38628.0
2018-04-18 10:40:00,94.73,95.01,94.73,95.01,56307.0,86.0371,86.2914,86.0371,86.2914,56307.0
2018-04-18 10:50:00,95.01,95.17,94.91,95.17,86357.0,86.2914,86.4367,86.2005,86.4367,86357.0
2018-04-18 11:00:00,95.16,95.16,94.91,94.99,76937.0,86.4276,86.4276,86.2005,86.2732,76937.0
2018-04-18 11:10:00,94.96,94.99,94.8,94.95,39354.0,86.246,86.2732,86.1006,86.2369,39354.0
2018-04-18 11:20:00,94.96,95.11,94.86,94.95,57971.0,86.246,86.3822,86.1551,86.2369,57971.0
2018-04-18 11:30:00,94.96,95.12,94.92,94.96,94607.0,86.246,86.3913,86.2096,86.246,94607.0
2018-04-18 11:40:00,94.96,94.96,94.78,94.8,104025.0,86.246,86.246,86.0825,86.1006,104025.0
2018-04-18 11:50:00,94.8,95.04,94.8,94.84,45638.0,86.1006,86.3186,86.1006,86.137,45638.0
2018-04-18 12:00:00,94.83,94.95,94.82,94.88,47770.0,86.1279,86.2369,86.1188,86.1733,47770.0
2018-04-18 12:10:00,94.87,94.97,94.84,94.85,121905.0,86.1642,86.255,86.137,86.1461,121905.0
2018-04-18 12:20:00,94.85,94.88,94.75,94.79,28245.0,86.1461,86.1733,86.0552,86.0916,28245.0
2018-04-18 12:30:00,94.78,94.78,94.57,94.58,42918.0,86.0825,86.0825,85.8917,85.9008,42918.0
2018-04-18 12:40:00,94.59,94.73,94.58,94.72,52555.0,85.9099,86.0371,85.9008,86.028,52555.0
2018-04-18 12:50:00,94.71,94.82,94.66,94.81,57097.0,86.0189,86.1188,85.9735,86.1097,57097.0
2018-04-18 13:00:00,94.8,94.93,94.8,94.91,96577.0,86.1006,86.2187,86.1006,86.2005,96577.0
2018-04-18 13:10:00,94.91,95.0,94.86,94.93,87047.0,86.2005,86.2823,86.1551,86.2187,87047.0
2018-04-18 13:20:00,94.93,94.99,94.84,94.88,54282.0,86.2187,86.2732,86.137,86.1733,54282.0
2018-04-18 13:30:00,94.89,94.94,94.78,94.78,43680.0,86.1824,86.2278,86.0825,86.0825,43680.0
2018-04-18 13:40:00,94.77,94.81,94.69,94.79,59461.0,86.0734,86.1097,86.0007,86.0916,59461.0
2018-04-18 13:50:00,94.77,94.86,94.75,94.75,44148.0,86.0734,86.1551,86.0552,86.0552,44148.0
2018-04-18 14:00:00,94.75,94.86,94.63,94.76,45369.0,86.0552,86.1551,85.9462,86.0643,45369.0
2018-04-18 14:10:00,94.75,94.9,94.74,94.76,52792.0,86.0552,86.1915,86.0461,86.0643,52792.0
2018-04-18 14:20:00,94.77,94.86,94.76,94.8,70235.0,86.0734,86.1551,86.0643,86.1006,70235.0
2018-04-18 14:30:00,94.79,94.8,94.6,94.64,75198.0,86.0916,86.1006,85.919,85.9553,75198.0
2018-04-18 14:40:00,94.64,94.72,94.6,94.7,110384.0,85.9553,86.028,85.919,86.0098,110384.0
2018-04-18 14:50:00,94.71,94.84,94.65,94.68,56422.0,86.0189,86.137,85.9644,85.9917,56422.0
2018-04-18 15:00:00,94.7,94.84,94.67,94.84,76223.0,86.0098,86.137,85.9826,86.137,76223.0
2018-04-18 15:10:00,94.83,95.13,94.76,95.11,200769.0,86.1279,86.4004,86.0643,86.3822,200769.0
2018-04-18 15:20:00,95.11,95.24,95.07,95.17,151802.0,86.3822,86.5003,86.3459,86.4367,151802.0
2018-04-18 15:30:00,95.18,95.18,94.96,95.05,131798.0,86.4458,86.4458,86.246,86.3277,131798.0
2018-04-18 15:40:00,95.05,95.14,95.01,95.06,254772.0,86.3277,86.4094,86.2914,86.3368,254772.0
2018-04-18 15:50:00,95.05,95.23,95.03,95.15,475819.0,86.3277,86.4912,86.3095,86.4185,475819.0
2018-04-19 09:30:00,99.36,101.82,99.05,100.84,1546161.0,90.2422,92.4764,89.9606,91.5864,1546161.0
2018-04-19 09:40:00,100.83,101.47,99.98,100.75,535345.0,91.5773,92.1586,90.8053,91.5046,535345.0
2018-04-19 09:50:00,100.73,100.99,100.08,100.66,412247.0,91.4865,91.7226,90.8961,91.4229,412247.0
2018-04-19 10:00:00,100.66,101.32,100.56,101.08,358778.0,91.4229,92.0223,91.3321,91.8044,358778.0
2018-04-19 10:10:00,101.06,101.29,100.65,100.95,264205.0,91.7862,91.9951,91.4138,91.6863,264205.0
2018-04-19 10:20:00,100.95,101.1,100.6,101.08,212089.0,91.6863,91.8225,91.3684,91.8044,212089.0
2018-04-19 10:30:00,101.06,101.77,101.06,101.76,336444.0,91.7862,92.431,91.7862,92.422,336444.0
2018-04-19 10:40:00,101.74,102.7,101.58,102.7,555052.0,92.4038,93.2757,92.2585,93.2757,555052.0
2018-04-19 10:50:00,102.69,102.88,101.76,101.9,472701.0,93.2666,93.4392,92.422,92.5491,472701.0
2018-04-19 11:00:00,101.9,102.1,101.73,101.93,239015.0,92.5491,92.7308,92.3947,92.5764,239015.0
2018-04-19 11:10:00,101.94,102.03,101.53,101.94,242198.0,92.5854,92.6672,92.2131,92.5854,242198.0
2018-04-19 11:20:00,101.95,102.18,101.76,101.94,209552.0,92.5945,92.8034,92.422,92.5854,209552.0
2018-04-19 11:30:00,101.93,102.09,101.87,101.93,128459.0,92.5764,92.7217,92.5219,92.5764,128459.0
2018-04-19 11:40:00,101.94,102.1,101.84,102.09,99091.0,92.5854,92.7308,92.4946,92.7217,99091.0
2018-04-19 11:50:00,102.08,102.17,101.83,101.98,107018.0,92.7126,92.7943,92.4855,92.6218,107018.0
2018-04-19 12:00:00,101.97,102.02,101.63,101.79,112758.0,92.6127,92.6581,92.3039,92.4492,112758.0
2018-04-19 12:10:00,101.75,101.75,101.17,101.33,230752.0,92.4129,92.4129,91.8861,92.0314,230752.0
2018-04-19 12:20:00,101.31,101.48,101.3,101.41,94913.0,92.0132,92.1676,92.0042,92.1041,94913.0
2018-04-19 12:30:00,101.41,101.48,101.18,101.2,62103.0,92.1041,92.1676,91.8952,91.9133,62103.0
2018-04-19 12:40:00,101.19,101.2,100.67,100.69,168832.0,91.9043,91.9133,91.432,91.4501,168832.0
2018-04-19 12:50:00,100.68,100.91,100.63,100.81,129522.0,91.4411,91.65,91.3956,91.5591,129522.0
2018-04-19 13:00:00,100.83,100.85,100.64,100.73,63733.0,91.5773,91.5955,91.4047,91.4865,63733.0
2018-04-19 13:10:00,100.7,100.73,100.52,100.7,77123.0,91.4592,91.4865,91.2957,91.4592,77123.0
2018-04-19 13:20:00,100.71,100.87,100.63,100.74,62086.0,91.4683,91.6136,91.3956,91.4956,62086.0
2018-04-19 13:30:00,100.76,101.05,100.67,100.97,84761.0,91.5137,91.7771,91.432,91.7044,84761.0
2018-04-19 13:40:00,100.98,101.43,100.9,101.43,128088.0,91.7135,92.1222,91.6409,92.1222,128088.0
2018-04-19 13:50:00,101.41,101.49,101.26,101.49,86234.0,92.1041,92.1767,91.9678,92.1767,86234.0
2018-04-19 14:00:00,101.47,101.63,101.4,101.42,92425.0,92.1586,92.3039,92.095,92.1132,92425.0
2018-04-19 14:10:00,101.43,101.61,101.43,101.52,83104.0,92.1222,92.2857,92.1222,92.204,83104.0
2018-04-19 14:20:00,101.52,101.75,101.35,101.64,173191.0,92.204,92.4129,92.0496,92.313,173191.0
2018-04-19 14:30:00,101.63,102.02,101.6,101.96,175577.0,92.3039,92.6581,92.2766,92.6036,175577.0
2018-04-19 14:40:00,101.97,102.25,101.95,102.06,139275.0,92.6127,92.867,92.5945,92.6944,139275.0
2018-04-19 14:50:00,102.05,102.18,101.96,102.01,130269.0,92.6853,92.8034,92.6036,92.649,130269.0
2018-04-19 15:00:00,102.02,102.08,101.93,102.05,119366.0,92.6581,92.7126,92.5764,92.6853,119366.0
2018-04-19 15:10:00,102.06,102.09,101.84,102.03,120339.0,92.6944,92.7217,92.4946,92.6672,120339.0
2018-04-19 15:20:00,102.03,102.1,101.78,101.78,142483.0,92.6672,92.7308,92.4401,92.4401,142483.0
2018-04-19 15:30:00,101.8,102.24,101.64,102.11,330322.0,92.4583,92.8579,92.313,92.7398,330322.0
2018-04-19 15:40:00,102.12,102.24,101.73,101.9,367165.0,92.7489,92.8579,92.3947,92.5491,367165.0
2018-04-19 15:50:00,101.91,102.96,101.91,102.45,1298112.0,92.5582,93.5118,92.5582,93.0486,1298112.0
2018-04-20 09:30:00,102.2,102.67,101.68,101.83,600219.0,92.8216,93.2484,92.3493,92.4855,600219.0
2018-04-20 09:40:00,101.84,101.85,101.23,101.58,168163.0,92.4946,92.5037,91.9406,92.2585,168163.0
2018-04-20 09:50:00,101.59,101.92,101.59,101.63,117342.0,92.2676,92.5673,92.2676,92.3039,117342.0
2018-04-20 10:00:00,101.64,101.74,101.43,101.59,89124.0,92.313,92.4038,92.1222,92.2676,89124.0
2018-04-20 10:10:00,101.6,101.6,101.03,101.25,200525.0,92.2766,92.2766,91.7589,91.9588,200525.0
2018-04-20 10:20:00,101.25,101.45,101.21,101.34,78194.0,91.9588,92.1404,91.9224,92.0405,78194.0
2018-04-20 10:30:00,101.37,101.67,101.3,101.66,93746.0,92.0677,92.3402,92.0042,92.3311,93746.0
2018-04-20 10:40:00,101.65,101.68,101.39,101.4,54824.0,92.322,92.3493,92.0859,92.095,54824.0
2018-04-20 10:50:00,101.39,101.48,101.07,101.16,78516.0,92.0859,92.1676,91.7953,91.877,78516.0
2018-04-20 11:00:00,101.15,101.17,100.79,100.92,90423.0,91.8679,91.8861,91.541,91.659,90423.0
2018-04-20 11:10:00,100.93,100.93,100.75,100.9,99157.0,91.6681,91.6681,91.5046,91.6409,99157.0
2018-04-20 11:20:00,100.92,100.98,100.76,100.78,63258.0,91.659,91.7135,91.5137,91.5319,63258.0
2018-04-20 11:30:00,100.79,101.4,100.78,101.33,71503.0,91.541,92.095,91.5319,92.0314,71503.0
2018-04-20 11:40:00,101.34,101.36,101.16,101.17,61703.0,92.0405,92.0587,91.877,91.8861,61703.0
2018-04-20 11:50:00,101.18,101.27,101.06,101.16,36498.0,91.8952,91.9769,91.7862,91.877,36498.0
2018-04-20 12:00:00,101.17,101.18,100.92,100.98,50973.0,91.8861,91.8952,91.659,91.7135,50973.0
2018-04-20 12:10:00,100.97,100.98,100.8,100.84,50158.0,91.7044,91.7135,91.55,91.5864,50158.0
2018-04-20 12:20:00,100.83,100.84,100.61,100.76,95582.0,91.5773,91.5864,91.3775,91.5137,95582.0
2018-04-20 12:30:00,100.76,100.76,100.52,100.62,79608.0,91.5137,91.5137,91.2957,91.3866,79608.0
2018-04-20 12:40:00,100.61,100.66,100.41,100.48,46312.0,91.3775,91.4229,91.1958,91.2594,46312.0
2018-04-20 12:50:00,100.47,100.75,100.42,100.7,36208.0,91.2503,91.5046,91.2049,91.4592,36208.0
2018-04-20 13:00:00,100.67,100.73,100.62,100.69,32656.0,91.432,91.4865,91.3866,91.4501,32656.0
2018-04-20 13:10:00,100.67,100.87,100.63,100.86,38366.0,91.432,91.6136,91.3956,91.6045,38366.0
2018-04-20 13:20:00,100.86,101.03,100.75,101.03,47393.0,91.6045,91.7589,91.5046,91.7589,47393.0
2018-04-20 13:30:00,101.04,101.17,100.99,101.15,39230.0,91.768,91.8861,91.7226,91.8679,39230.0
2018-04-20 13:40:00,101.16,101.29,101.15,101.22,154010.0,91.877,91.9951,91.8679,91.9315,154010.0
2018-04-20 13:50:00,101.23,101.33,101.15,101.2,55042.0,91.9406,92.0314,91.8679,91.9133,55042.0
2018-04-20 14:00:00,101.2,101.28,101.05,101.1,50737.0,91.9133,91.986,91.7771,91.8225,50737.0
2018-04-20 14:10:00,101.08,101.12,100.92,100.93,41067.0,91.8044,91.8407,91.659,91.6681,41067.0
2018-04-20 14:20:00,100.95,101.07,100.93,101.02,58179.0,91.6863,91.7953,91.6681,91.7499,58179.0
2018-04-20 14:30:00,101.02,101.05,100.68,100.75,45259.0,91.7499,91.7771,91.4411,91.5046,45259.0
2018-04-20 14:40:00,100.76,100.84,100.64,100.68,47352.0,91.5137,91.5864,91.4047,91.4411,47352.0
2018-04-20 14:50:00,100.67,100.8,100.6,100.7,58028.0,91.432,91.55,91.3684,91.4592,58028.0
2018-04-20 15:00:00,100.69,100.71,100.45,100.45,79663.0,91.4501,91.4683,91.2322,91.2322,79663.0
2018-04-20 15:10:00,100.46,100.66,100.43,100.45,68001.0,91.2412,91.4229,91.214,91.2322,68001.0
2018-04-20 15:20:00,100.44,100.64,100.37,100.62,91282.0,91.2231,91.4047,91.1595,91.3866,91282.0
2018-04-20 15:30:00,100.62,100.85,100.52,100.83,100831.0,91.3866,91.5955,91.2957,91.5773,100831.0
2018-04-20 15:40:00,100.84,100.93,100.54,100.59,184450.0,91.5864,91.6681,91.3139,91.3593,184450.0
2018-04-20 15:50:00,100.6,100.85,100.51,100.79,498389.0,91.3684,91.5955,91.2867,91.541,498389.0
2018-04-23 09:30:00,100.78,101.14,100.71,101.08,149302.0,91.5319,91.8588,91.4683,91.8044,149302.0
2018-04-23 09:40:00,101.13,101.16,100.58,100.73,61033.0,91.8498,91.877,91.3502,91.4865,61033.0
2018-04-23 09:50:00,100.73,100.82,100.52,100.58,43643.0,91.4865,91.5682,91.2957,91.3502,43643.0
2018-04-23 10:00:00,100.6,100.62,100.38,100.42,77141.0,91.3684,91.3866,91.1686,91.2049,77141.0
2018-04-23 10:10:00,100.45,100.49,100.28,100.33,63582.0,91.2322,91.2685,91.0778,91.1232,63582.0
2018-04-23 10:20:00,100.31,100.44,100.23,100.26,52011.0,91.105,91.2231,91.0324,91.0596,52011.0
2018-04-23 10:30:00,100.28,100.31,99.91,100.0,69333.0,91.0778,91.105,90.7417,90.8235,69333.0
2018-04-23 10:40:00,99.99,100.39,99.92,100.28,75960.0,90.8144,91.1777,90.7508,91.0778,75960.0
2018-04-23 10:50:00,100.29,100.33,100.14,100.18,61445.0,91.0869,91.1232,90.9506,90.9869,61445.0
2018-04-23 11:00:00,100.16,100.48,100.08,100.48,48625.0,90.9688,91.2594,90.8961,91.2594,48625.0
2018-04-23 11:10:00,100.46,100.62,100.44,100.5,56079.0,91.2412,91.3866,91.2231,91.2776,56079.0
2018-04-23 11:20:00,100.52,100.74,100.51,100.67,56017.0,91.2957,91.4956,91.2867,91.432,56017.0
2018-04-23 11:30:00,100.68,100.71,100.5,100.51,36796.0,91.4411,91.4683,91.2776,91.2867,36796.0
2018-04-23 11:40:00,100.52,100.61,100.47,100.47,31172.0,91.2957,91.3775,91.2503,91.2503,31172.0
2018-04-23 11:50:00,100.47,100.74,100.47,100.62,30265.0,91.2503,91.4956,91.2503,91.3866,30265.0
2018-04-23 12:00:00,100.63,100.68,100.5,100.62,30727.0,91.3956,91.4411,91.2776,91.3866,30727.0
2018-04-23 12:10:00,100.61,100.72,100.41,100.45,38544.0,91.3775,91.4774,91.1958,91.2322,38544.0
2018-04-23 12:20:00,100.45,100.6,100.44,100.53,27742.0,91.2322,91.3684,91.2231,91.3048,27742.0
2018-04-23 12:30:00,100.54,100.63,100.47,100.59,40300.0,91.3139,91.3956,91.2503,91.3593,40300.0
2018-04-23 12:40:00,100.59,100.66,100.53,100.55,25121.0,91.3593,91.4229,91.3048,91.323,25121.0
2018-04-23 12:50:00,100.55,100.68,100.55,100.6,40172.0,91.323,91.4411,91.323,91.3684,40172.0
2018-04-23 13:00:00,100.6,100.7,100.53,100.6,32877.0,91.3684,91.4592,91.3048,91.3684,32877.0
2018-04-23 13:10:00,100.61,100.68,100.58,100.66,21172.0,91.3775,91.4411,91.3502,91.4229,21172.0
2018-04-23 13:20:00,100.67,100.68,100.58,100.66,77641.0,91.432,91.4411,91.3502,91.4229,77641.0
2018-04-23 13:30:00,100.66,100.72,100.57,100.6,27816.0,91.4229,91.4774,91.3412,91.3684,27816.0
2018-04-23 13:40:00,100.58,100.66,100.49,100.64,23033.0,91.3502,91.4229,91.2685,91.4047,23033.0
2018-04-23 13:50:00,100.64,100.76,100.64,100.74,30357.0,91.4047,91.5137,91.4047,91.4956,30357.0
2018-04-23 14:00:00,100.73,100.77,100.36,100.41,88912.0,91.4865,91.5228,91.1504,91.1958,88912.0
2018-04-23 14:10:00,100.39,100.45,100.17,100.18,40997.0,91.1777,91.2322,90.9779,90.9869,40997.0
2018-04-23 14:20:00,100.16,100.23,100.06,100.18,37168.0,90.9688,91.0324,90.878,90.9869,37168.0
2018-04-23 14:30:00,100.18,100.29,100.13,100.26,42652.0,90.9869,91.0869,90.9415,91.0596,42652.0
2018-04-23 14:40:00,100.26,100.37,100.21,100.27,39819.0,91.0596,91.1595,91.0142,91.0687,39819.0
2018-04-23 14:50:00,100.25,100.28,100.12,100.22,38910.0,91.0505,91.0778,90.9325,91.0233,38910.0
2018-04-23 15:00:00,100.21,100.39,100.19,100.31,32392.0,91.0142,91.1777,90.996,91.105,32392.0
2018-04-23 15:10:00,100.32,100.42,100.3,100.38,43612.0,91.1141,91.2049,91.0959,91.1686,43612.0
2018-04-23 15:20:00,100.39,100.46,100.34,100.38,60149.0,91.1777,91.2412,91.1323,91.1686,60149.0
2018-04-23 15:30:00,100.4,100.44,100.3,100.36,73593.0,91.1868,91.2231,91.0959,91.1504,73593.0
2018-04-23 15:40:00,100.36,100.55,100.35,100.49,116099.0,91.1504,91.323,91.1413,91.2685,116099.0
2018-04-23 15:50:00,100.49,100.63,100.47,100.61,240834.0,91.2685,91.3956,91.2503,91.3775,240834.0
2018-04-24 09:30:00,101.19,101.2,100.79,100.79,124995.0,91.9043,91.9133,91.541,91.541,124995.0
2018-04-24 09:40:00,100.77,101.0,100.72,100.94,47667.0,91.5228,91.7317,91.4774,91.6772,47667.0
2018-04-24 09:50:00,100.93,101.02,100.81,100.97,71221.0,91.6681,91.7499,91.5591,91.7044,71221.0
2018-04-24 10:00:00,100.98,101.25,100.93,101.08,97319.0,91.7135,91.9588,91.6681,91.8044,97319.0
2018-04-24 10:10:00,101.08,101.15,100.86,100.92,82629.0,91.8044,91.8679,91.6045,91.659,82629.0
2018-04-24 10:20:00,100.92,101.14,100.81,101.07,53193.0,91.659,91.8588,91.5591,91.7953,53193.0
2018-04-24 10:30:00,101.05,101.13,100.82,101.0,32037.0,91.7771,91.8498,91.5682,91.7317,32037.0
2018-04-24 10:40:00,101.0,101.06,100.9,101.0,34396.0,91.7317,91.7862,91.6409,91.7317,34396.0
2018-04-24 10:50:00,101.01,101.03,100.71,100.74,46634.0,91.7408,91.7589,91.4683,91.4956,46634.0
2018-04-24 11:00:00,100.75,100.89,100.7,100.8,36786.0,91.5046,91.6318,91.4592,91.55,36786.0
2018-04-24 11:10:00,100.77,100.88,100.64,100.82,40791.0,91.5228,91.6227,91.4047,91.5682,40791.0
2018-04-24 11:20:00,100.81,101.35,100.79,101.3,74361.0,91.5591,92.0496,91.541,92.0042,74361.0
2018-04-24 11:30:00,101.34,101.5,101.22,101.5,106658.0,92.0405,92.1858,91.9315,92.1858,106658.0
2018-04-24 11:40:00,101.49,101.71,101.49,101.57,110848.0,92.1767,92.3765,92.1767,92.2494,110848.0
2018-04-24 11:50:00,101.57,101.68,101.39,101.39,103184.0,92.2494,92.3493,92.0859,92.0859,103184.0
2018-04-24 12:00:00,101.36,101.38,100.96,100.97,158509.0,92.0587,92.0768,91.6954,91.7044,158509.0
2018-04-24 12:10:00,100.94,101.02,100.54,100.67,112799.0,91.6772,91.7499,91.3139,91.432,112799.0
2018-04-24 12:20:00,100.66,100.9,100.59,100.66,152597.0,91.4229,91.6409,91.3593,91.4229,152597.0
2018-04-24 12:30:00,100.66,100.7,100.44,100.55,134447.0,91.4229,91.4592,91.2231,91.323,134447.0
2018-04-24 12:40:00,100.54,100.67,100.3,100.65,95800.0,91.3139,91.432,91.0959,91.4138,95800.0
2018-04-24 12:50:00,100.66,100.7,100.11,100.12,157682.0,91.4229,91.4592,90.9234,90.9325,157682.0
2018-04-24 13:00:00,100.11,100.36,100.06,100.36,163909.0,90.9234,91.1504,90.878,91.1504,163909.0
2018-04-24 13:10:00,100.37,100.44,100.08,100.11,121936.0,91.1595,91.2231,90.8961,90.9234,121936.0
2018-04-24 13:20:00,100.13,100.18,99.87,100.0,157473.0,90.9415,90.9869,90.7054,90.8235,157473.0
2018-04-24 13:30:00,99.97,100.09,99.86,99.92,93981.0,90.7962,90.9052,90.6963,90.7508,93981.0
2018-04-24 13:40:00,99.92,100.0,99.76,99.97,150921.0,90.7508,90.8235,90.6055,90.7962,150921.0
2018-04-24 13:50:00,99.97,100.04,99.8,99.98,132583.0,90.7962,90.8598,90.6418,90.8053,132583.0
2018-04-24 14:00:00,99.96,99.97,99.58,99.89,180105.0,90.7871,90.7962,90.442,90.7236,180105.0
2018-04-24 14:10:00,99.88,100.21,99.88,100.12,89672.0,90.7145,91.0142,90.7145,90.9325,89672.0
2018-04-24 14:20:00,100.12,100.37,99.92,99.95,131150.0,90.9325,91.1595,90.7508,90.7781,131150.0
2018-04-24 14:30:00,99.93,100.1,99.76,99.78,87842.0,90.7599,90.9143,90.6055,90.6237,87842.0
2018-04-24 14:40:00,99.82,100.15,99.79,100.06,67162.0,90.66,90.9597,90.6327,90.878,67162.0
2018-04-24 14:50:00,100.07,100.29,99.97,100.02,89940.0,90.887,91.0869,90.7962,90.8416,89940.0
2018-04-24 15:00:00,100.03,100.41,99.99,100.3,125601.0,90.8507,91.1958,90.8144,91.0959,125601.0
2018-04-24 15:10:00,100.3,100.46,100.16,100.19,81541.0,91.0959,91.2412,90.9688,90.996,81541.0
2018-04-24 15:20:00,100.21,100.37,100.08,100.09,62806.0,91.0142,91.1595,90.8961,90.9052,62806.0
2018-04-24 15:30:00,100.1,100.11,99.99,100.09,109440.0,90.9143,90.9234,90.8144,90.9052,109440.0
2018-04-24 15:40:00,100.07,100.34,99.95,100.26,166055.0,90.887,91.1323,90.7781,91.0596,166055.0
2018-04-24 15:50:00,100.27,100.53,100.26,100.42,317626.0,91.0687,91.3048,91.0596,91.2049,317626.0
2018-04-25 09:30:00,100.0,100.3,99.01,99.58,281633.0,90.8235,91.0959,89.9243,90.442,281633.0
2018-04-25 09:40:00,99.58,99.78,99.19,99.58,136129.0,90.442,90.6237,90.0878,90.442,136129.0
2018-04-25 09:50:00,99.55,99.94,99.41,99.47,106270.0,90.4148,90.769,90.2876,90.3421,106270.0
2018-04-25 10:00:00,99.46,99.82,99.44,99.65,97390.0,90.333,90.66,90.3149,90.5056,97390.0
2018-04-25 10:10:00,99.65,99.76,99.21,99.25,145703.0,90.5056,90.6055,90.106,90.1423,145703.0
2018-04-25 10:20:00,99.25,99.7,99.15,99.55,183298.0,90.1423,90.551,90.0515,90.4148,183298.0
2018-04-25 10:30:00,99.56,99.87,99.36,99.45,255295.0,90.4238,90.7054,90.2422,90.3239,255295.0
2018-04-25 10:40:00,99.44,99.71,99.38,99.6,83699.0,90.3149,90.5601,90.2604,90.4602,83699.0
2018-04-25 10:50:00,99.58,99.6,99.1,99.35,130075.0,90.442,90.4602,90.0061,90.2331,130075.0
2018-04-25 11:00:00,99.34,99.6,99.26,99.49,120111.0,90.224,90.4602,90.1514,90.3603,120111.0
2018-04-25 11:10:00,99.48,99.56,98.96,99.0,73940.0,90.3512,90.4238,89.8789,89.9152,73940.0
2018-04-25 11:20:00,98.99,99.11,98.95,98.98,86906.0,89.9061,90.0151,89.8698,89.8971,86906.0
2018-04-25 11:30:00,98.98,99.05,98.69,98.71,70193.0,89.8971,89.9606,89.6337,89.6518,70193.0
2018-04-25 11:40:00,98.7,98.78,98.44,98.45,85515.0,89.6428,89.7154,89.4066,89.4157,85515.0
2018-04-25 11:50:00,98.41,98.64,98.32,98.38,79086.0,89.3794,89.5883,89.2976,89.3521,79086.0
2018-04-25 12:00:00,98.36,98.5,98.17,98.18,86669.0,89.334,89.4611,89.1614,89.1705,86669.0
2018-04-25 12:10:00,98.17,98.18,98.01,98.03,95019.0,89.1614,89.1705,89.0161,89.0342,95019.0
2018-04-25 12:20:00,98.02,98.23,97.9,98.16,93550.0,89.0252,89.2159,88.9162,89.1523,93550.0
2018-04-25 12:30:00,98.15,98.39,98.09,98.26,54310.0,89.1432,89.3612,89.0887,89.2431,54310.0
2018-04-25 12:40:00,98.27,98.35,98.18,98.25,46767.0,89.2522,89.3249,89.1705,89.2341,46767.0
2018-04-25 12:50:00,98.26,98.43,98.24,98.41,26215.0,89.2431,89.3975,89.225,89.3794,26215.0
2018-04-25 13:00:00,98.4,98.58,98.4,98.45,43450.0,89.3703,89.5338,89.3703,89.4157,43450.0
2018-04-25 13:10:00,98.45,98.45,98.15,98.16,47019.0,89.4157,89.4157,89.1432,89.1523,47019.0
2018-04-25 13:20:00,98.16,98.29,98.06,98.28,27460.0,89.1523,89.2704,89.0615,89.2613,27460.0
2018-04-25 13:30:00,98.26,98.6,98.26,98.43,66723.0,89.2431,89.5519,89.2431,89.3975,66723.0
2018-04-25 13:40:00,98.47,98.57,98.29,98.44,74551.0,89.4339,89.5247,89.2704,89.4066,74551.0
2018-04-25 13:50:00,98.46,98.75,98.44,98.73,42447.0,89.4248,89.6882,89.4066,89.67,42447.0
2018-04-25 14:00:00,98.76,98.85,98.64,98.76,50552.0,89.6973,89.779,89.5883,89.6973,50552.0
2018-04-25 14:10:00,98.76,98.88,98.69,98.78,51457.0,89.6973,89.8062,89.6337,89.7154,51457.0
2018-04-25 14:20:00,98.77,98.78,98.44,98.47,61116.0,89.7063,89.7154,89.4066,89.4339,61116.0
2018-04-25 14:30:00,98.46,98.65,98.35,98.55,71565.0,89.4248,89.5973,89.3249,89.5065,71565.0
2018-04-25 14:40:00,98.56,98.82,98.44,98.8,79632.0,89.5156,89.7517,89.4066,89.7336,79632.0
2018-04-25 14:50:00,98.79,98.96,98.69,98.94,75652.0,89.7245,89.8789,89.6337,89.8607,75652.0
2018-04-25 15:00:00,98.96,99.17,98.91,99.16,73057.0,89.8789,90.0696,89.8335,90.0605,73057.0
2018-04-25 15:10:00,99.18,99.21,99.01,99.02,60025.0,90.0787,90.106,89.9243,89.9334,60025.0
2018-04-25 15:20:00,99.03,99.15,98.94,99.0,76542.0,89.9425,90.0515,89.8607,89.9152,76542.0
2018-04-25 15:30:00,99.0,99.08,98.71,98.71,101391.0,89.9152,89.9879,89.6518,89.6518,101391.0
2018-04-25 15:40:00,98.71,98.78,98.37,98.45,203405.0,89.6518,89.7154,89.343,89.4157,203405.0
2018-04-25 15:50:00,98.44,98.8,98.41,98.78,337587.0,89.4066,89.7336,89.3794,89.7154,337587.0
2018-04-26 09:30:00,98.85,99.29,98.56,99.25,129178.0,89.779,90.1786,89.5156,90.1423,129178.0
2018-04-26 09:40:00,99.31,99.36,98.88,98.98,65219.0,90.1968,90.2422,89.8062,89.8971,65219.0
2018-04-26 09:50:00,99.0,99.29,98.95,99.24,58381.0,89.9152,90.1786,89.8698,90.1332,58381.0
2018-04-26 10:00:00,99.25,99.56,99.02,99.53,48251.0,90.1423,90.4238,89.9334,90.3966,48251.0
2018-04-26 10:10:00,99.55,99.7,99.46,99.52,61953.0,90.4148,90.551,90.333,90.3875,61953.0
2018-04-26 10:20:00,99.48,99.52,99.23,99.41,36162.0,90.3512,90.3875,90.1241,90.2876,36162.0
2018-04-26 10:30:00,99.42,99.53,99.38,99.53,43009.0,90.2967,90.3966,90.2604,90.3966,43009.0
2018-04-26 10:40:00,99.56,99.58,99.29,99.36,33606.0,90.4238,90.442,90.1786,90.2422,33606.0
2018-04-26 10:50:00,99.38,99.73,99.37,99.64,33526.0,90.2604,90.5782,90.2513,90.4965,33526.0
2018-04-26 11:00:00,99.66,99.88,99.59,99.79,67226.0,90.5147,90.7145,90.4511,90.6327,67226.0
2018-04-26 11:10:00,99.81,99.89,99.56,99.72,42277.0,90.6509,90.7236,90.4238,90.5692,42277.0
2018-04-26 11:20:00,99.72,99.83,99.58,99.8,51523.0,90.5692,90.6691,90.442,90.6418,51523.0
2018-04-26 11:30:00,99.79,99.85,99.61,99.77,39340.0,90.6327,90.6872,90.4693,90.6146,39340.0
2018-04-26 11:40:00,99.75,99.81,99.54,99.69,36224.0,90.5964,90.6509,90.4057,90.5419,36224.0
2018-04-26 11:50:00,99.67,99.73,99.48,99.65,31256.0,90.5237,90.5782,90.3512,90.5056,31256.0
2018-04-26 12:00:00,99.65,99.71,99.58,99.68,17703.0,90.5056,90.5601,90.442,90.5328,17703.0
2018-04-26 12:10:00,99.67,99.67,99.52,99.63,22796.0,90.5237,90.5237,90.3875,90.4874,22796.0
2018-04-26 12:20:00,99.66,99.67,99.45,99.45,22949.0,90.5147,90.5237,90.3239,90.3239,22949.0
2018-04-26 12:30:00,99.47,99.49,99.38,99.39,24521.0,90.3421,90.3603,90.2604,90.2694,24521.0
2018-04-26 12:40:00,99.39,99.42,99.22,99.3,33533.0,90.2694,90.2967,90.115,90.1877,33533.0
2018-04-26 12:50:00,99.3,99.49,99.25,99.35,29105.0,90.1877,90.3603,90.1423,90.2331,29105.0
2018-04-26 13:00:00,99.39,99.51,99.37,99.48,23236.0,90.2694,90.3784,90.2513,90.3512,23236.0
2018-04-26 13:10:00,99.47,99.83,99.44,99.79,27332.0,90.3421,90.6691,90.3149,90.6327,27332.0
2018-04-26 13:20:00,99.79,99.83,99.69,99.81,23955.0,90.6327,90.6691,90.5419,90.6509,23955.0
2018-04-26 13:30:00,99.81,100.03,99.81,100.03,74729.0,90.6509,90.8507,90.6509,90.8507,74729.0
2018-04-26 13:40:00,100.01,100.03,99.87,99.95,14350.0,90.8325,90.8507,90.7054,90.7781,14350.0
2018-04-26 13:50:00,99.93,99.96,99.85,99.94,25233.0,90.7599,90.7871,90.6872,90.769,25233.0
2018-04-26 14:00:00,99.93,100.1,99.9,100.1,33558.0,90.7599,90.9143,90.7326,90.9143,33558.0
2018-04-26 14:10:00,100.1,100.25,100.04,100.08,41773.0,90.9143,91.0505,90.8598,90.8961,41773.0
2018-04-26 14:20:00,100.07,100.29,100.03,100.26,52981.0,90.887,91.0869,90.8507,91.0596,52981.0
2018-04-26 14:30:00,100.26,100.29,100.17,100.24,42352.0,91.0596,91.0869,90.9779,91.0414,42352.0
2018-04-26 14:40:00,100.22,100.44,100.21,100.29,51512.0,91.0233,91.2231,91.0142,91.0869,51512.0
2018-04-26 14:50:00,100.28,100.32,100.22,100.31,41546.0,91.0778,91.1141,91.0233,91.105,41546.0
2018-04-26 15:00:00,100.33,100.51,100.23,100.23,50232.0,91.1232,91.2867,91.0324,91.0324,50232.0
2018-04-26 15:10:00,100.24,100.46,100.24,100.44,64599.0,91.0414,91.2412,91.0414,91.2231,64599.0
2018-04-26 15:20:00,100.44,100.47,100.14,100.19,82360.0,91.2231,91.2503,90.9506,90.996,82360.0
2018-04-26 15:30:00,100.18,100.3,100.17,100.2,95452.0,90.9869,91.0959,90.9779,91.0051,95452.0
2018-04-26 15:40:00,100.19,100.3,100.1,100.23,112068.0,90.996,91.0959,90.9143,91.0324,112068.0
2018-04-26 15:50:00,100.22,100.33,100.12,100.23,212215.0,91.0233,91.1232,90.9325,91.0324,212215.0
2018-04-27 09:30:00,99.9,100.29,99.71,99.94,87830.0,90.7326,91.0869,90.5601,90.769,87830.0
2018-04-27 09:40:00,99.92,100.29,99.92,100.12,25257.0,90.7508,91.0869,90.7508,90.9325,25257.0
2018-04-27 09:50:00,100.11,100.16,99.8,99.85,47458.0,90.9234,90.9688,90.6418,90.6872,47458.0
2018-04-27 10:00:00,99.83,99.99,99.78,99.87,29429.0,90.6691,90.8144,90.6237,90.7054,29429.0
2018-04-27 10:10:00,99.85,99.87,99.66,99.81,41918.0,90.6872,90.7054,90.5147,90.6509,41918.0
2018-04-27 10:20:00,99.81,100.01,99.73,99.81,27916.0,90.6509,90.8325,90.5782,90.6509,27916.0
2018-04-27 10:30:00,99.77,99.79,99.53,99.53,28311.0,90.6146,90.6327,90.3966,90.3966,28311.0
2018-04-27 10:40:00,99.54,99.63,99.35,99.38,48492.0,90.4057,90.4874,90.2331,90.2604,48492.0
2018-04-27 10:50:00,99.36,99.39,99.13,99.19,51740.0,90.2422,90.2694,90.0333,90.0878,51740.0
2018-04-27 11:00:00,99.19,99.47,99.16,99.26,49569.0,90.0878,90.3421,90.0605,90.1514,49569.0
2018-04-27 11:10:00,99.26,99.37,99.15,99.15,61868.0,90.1514,90.2513,90.0515,90.0515,61868.0
2018-04-27 11:20:00,99.15,99.22,99.04,99.16,78165.0,90.0515,90.115,89.9516,90.0605,78165.0
2018-04-27 11:30:00,99.16,99.25,99.07,99.09,32960.0,90.0605,90.1423,89.9788,89.997,32960.0
2018-04-27 11:40:00,99.08,99.09,98.93,98.99,23260.0,89.9879,89.997,89.8517,89.9061,23260.0
2018-04-27 11:50:00,98.98,99.25,98.98,99.12,59571.0,89.8971,90.1423,89.8971,90.0242,59571.0
2018-04-27 12:00:00,99.14,99.39,99.14,99.31,28668.0,90.0424,90.2694,90.0424,90.1968,28668.0
2018-04-27 12:10:00,99.32,99.43,99.27,99.43,18652.0,90.2059,90.3058,90.1605,90.3058,18652.0
2018-04-27 12:20:00,99.43,99.45,99.38,99.45,14201.0,90.3058,90.3239,90.2604,90.3239,14201.0
2018-04-27 12:30:00,99.43,99.51,99.29,99.39,37903.0,90.3058,90.3784,90.1786,90.2694,37903.0
2018-04-27 12:40:00,99.36,99.52,99.32,99.48,18216.0,90.2422,90.3875,90.2059,90.3512,18216.0
2018-04-27 12:50:00,99.49,99.67,99.43,99.57,30084.0,90.3603,90.5237,90.3058,90.4329,30084.0
2018-04-27 13:00:00,99.57,99.59,99.46,99.58,27414.0,90.4329,90.4511,90.333,90.442,27414.0
2018-04-27 13:10:00,99.56,99.67,99.54,99.63,17867.0,90.4238,90.5237,90.4057,90.4874,17867.0
2018-04-27 13:20:00,99.63,99.64,99.45,99.48,30211.0,90.4874,90.4965,90.3239,90.3512,30211.0
2018-04-27 13:30:00,99.48,99.59,99.47,99.57,16211.0,90.3512,90.4511,90.3421,90.4329,16211.0
2018-04-27 13:40:00,99.58,99.64,99.53,99.55,15697.0,90.442,90.4965,90.3966,90.4148,15697.0
2018-04-27 13:50:00,99.56,99.64,99.51,99.54,19558.0,90.4238,90.4965,90.3784,90.4057,19558.0
2018-04-27 14:00:00,99.53,99.57,99.44,99.46,20592.0,90.3966,90.4329,90.3149,90.333,20592.0
2018-04-27 14:10:00,99.48,99.57,99.46,99.51,21055.0,90.3512,90.4329,90.333,90.3784,21055.0
2018-04-27 14:20:00,99.51,99.54,99.46,99.53,21764.0,90.3784,90.4057,90.333,90.3966,21764.0
2018-04-27 14:30:00,99.52,99.6,99.48,99.51,17386.0,90.3875,90.4602,90.3512,90.3784,17386.0
2018-04-27 14:40:00,99.51,99.52,99.45,99.48,19957.0,90.3784,90.3875,90.3239,90.3512,19957.0
2018-04-27 14:50:00,99.48,99.53,99.44,99.52,21445.0,90.3512,90.3966,90.3149,90.3875,21445.0
2018-04-27 15:00:00,99.51,99.7,99.47,99.63,28791.0,90.3784,90.551,90.3421,90.4874,28791.0
2018-04-27 15:10:00,99.63,99.68,99.61,99.65,29873.0,90.4874,90.5328,90.4693,90.5056,29873.0
2018-04-27 15:20:00,99.64,99.67,99.49,99.54,46441.0,90.4965,90.5237,90.3603,90.4057,46441.0
2018-04-27 15:30:00,99.54,99.64,99.52,99.62,55797.0,90.4057,90.4965,90.3875,90.4783,55797.0
2018-04-27 15:40:00,99.61,99.68,99.55,99.62,71961.0,90.4693,90.5328,90.4148,90.4783,71961.0
2018-04-27 15:50:00,99.63,99.73,99.54,99.6,177308.0,90.4874,90.5782,90.4057,90.4602,177308.0
2018-04-30 09:30:00,100.0,100.25,99.96,100.06,64939.0,90.8235,91.0505,90.7871,90.878,64939.0
2018-04-30 09:40:00,100.1,100.35,100.1,100.31,35781.0,90.9143,91.1413,90.9143,91.105,35781.0
2018-04-30 09:50:00,100.33,100.37,99.77,99.77,30267.0,91.1232,91.1595,90.6146,90.6146,30267.0
2018-04-30 10:00:00,99.81,99.92,99.7,99.79,29205.0,90.6509,90.7508,90.551,90.6327,29205.0
2018-04-30 10:10:00,99.8,99.85,99.59,99.63,33114.0,90.6418,90.6872,90.4511,90.4874,33114.0
2018-04-30 10:20:00,99.58,99.71,99.33,99.6,55977.0,90.442,90.5601,90.2149,90.4602,55977.0
2018-04-30 10:30:00,99.63,99.93,99.6,99.77,17505.0,90.4874,90.7599,90.4602,90.6146,17505.0
2018-04-30 10:40:00,99.87,99.9,99.72,99.85,14893.0,90.7054,90.7326,90.5692,90.6872,14893.0
2018-04-30 10:50:00,99.81,99.84,99.68,99.8,11571.0,90.6509,90.6781,90.5328,90.6418,11571.0
2018-04-30 11:00:00,99.8,99.98,99.79,99.98,18065.0,90.6418,90.8053,90.6327,90.8053,18065.0
2018-04-30 11:10:00,99.98,100.19,99.92,100.12,24645.0,90.8053,90.996,90.7508,90.9325,24645.0
2018-04-30 11:20:00,100.1,100.13,100.0,100.13,13992.0,90.9143,90.9415,90.8235,90.9415,13992.0
2018-04-30 11:30:00,100.12,100.12,99.89,99.89,14655.0,90.9325,90.9325,90.7236,90.7236,14655.0
2018-04-30 11:40:00,99.86,99.91,99.77,99.78,8939.0,90.6963,90.7417,90.6146,90.6237,8939.0
2018-04-30 11:50:00,99.82,99.87,99.71,99.83,19639.0,90.66,90.7054,90.5601,90.6691,19639.0
2018-04-30 12:00:00,99.81,99.91,99.73,99.76,14524.0,90.6509,90.7417,90.5782,90.6055,14524.0
2018-04-30 12:10:00,99.74,99.78,99.55,99.65,13224.0,90.5873,90.6237,90.4148,90.5056,13224.0
2018-04-30 12:20:00,99.64,99.8,99.62,99.8,9445.0,90.4965,90.6418,90.4783,90.6418,9445.0
2018-04-30 12:30:00,99.81,99.81,99.72,99.75,8946.0,90.6509,90.6509,90.5692,90.5964,8946.0
2018-04-30 12:40:00,99.75,99.88,99.71,99.84,48488.0,90.5964,90.7145,90.5601,90.6781,48488.0
2018-04-30 12:50:00,99.85,99.88,99.59,99.76,43929.0,90.6872,90.7145,90.4511,90.6055,43929.0
2018-04-30 13:00:00,99.82,99.9,99.81,99.88,22511.0,90.66,90.7326,90.6509,90.7145,22511.0
2018-04-30 13:10:00,99.86,99.9,99.68,99.77,24967.0,90.6963,90.7326,90.5328,90.6146,24967.0
2018-04-30 13:20:00,99.74,99.87,99.7,99.85,16863.0,90.5873,90.7054,90.551,90.6872,16863.0
2018-04-30 13:30:00,99.81,99.94,99.79,99.92,14958.0,90.6509,90.769,90.6327,90.7508,14958.0
2018-04-30 13:40:00,99.93,100.0,99.84,99.84,37939.0,90.7599,90.8235,90.6781,90.6781,37939.0
2018-04-30 13:50:00,99.84,99.9,99.78,99.9,19152.0,90.6781,90.7326,90.6237,90.7326,19152.0
2018-04-30 14:00:00,99.93,99.93,99.55,99.56,17321.0,90.7599,90.7599,90.4148,90.4238,17321.0
2018-04-30 14:10:00,99.55,99.63,99.45,99.57,17799.0,90.4148,90.4874,90.3239,90.4329,17799.0
2018-04-30 14:20:00,99.56,99.68,99.54,99.62,17049.0,90.4238,90.5328,90.4057,90.4783,17049.0
2018-04-30 14:30:00,99.6,99.6,99.49,99.52,17407.0,90.4602,90.4602,90.3603,90.3875,17407.0
2018-04-30 14:40:00,99.52,99.58,99.47,99.57,27974.0,90.3875,90.442,90.3421,90.4329,27974.0
2018-04-30 14:50:00,99.59,99.73,99.58,99.68,21589.0,90.4511,90.5782,90.442,90.5328,21589.0
2018-04-30 15:00:00,99.67,99.72,99.53,99.53,29121.0,90.5237,90.5692,90.3966,90.3966,29121.0
2018-04-30 15:10:00,99.53,99.6,99.45,99.5,52017.0,90.3966,90.4602,90.3239,90.3693,52017.0
2018-04-30 15:20:00,99.49,99.56,99.21,99.33,56439.0,90.3603,90.4238,90.106,90.2149,56439.0
2018-04-30 15:30:00,99.33,99.46,99.29,99.41,145596.0,90.2149,90.333,90.1786,90.2876,145596.0
2018-04-30 15:40:00,99.41,99.42,99.08,99.09,182299.0,90.2876,90.2967,89.9879,89.997,182299.0
2018-04-30 15:50:00,99.09,99.09,98.74,98.74,349774.0,89.997,89.997,89.6791,89.6791,349774.0
2018-05-01 09:30:00,98.85,98.85,98.04,98.22,64292.0,89.779,89.779,89.0433,89.2068,64292.0
2018-05-01 09:40:00,98.18,98.35,98.04,98.3,58937.0,89.1705,89.3249,89.0433,89.2795,58937.0
2018-05-01 09:50:00,98.34,98.4,98.03,98.33,40938.0,89.3158,89.3703,89.0342,89.3067,40938.0
2018-05-01 10:00:00,98.31,98.35,98.08,98.12,63320.0,89.2885,89.3249,89.0797,89.116,63320.0
2018-05-01 10:10:00,98.1,98.14,97.95,98.09,56449.0,89.0978,89.1341,88.9616,89.0887,56449.0
2018-05-01 10:20:00,98.07,98.21,98.05,98.1,32157.0,89.0706,89.1977,89.0524,89.0978,32157.0
2018-05-01 10:30:00,98.09,98.22,97.91,98.0,108322.0,89.0887,89.2068,88.9253,89.007,108322.0
2018-05-01 10:40:00,98.02,98.19,98.01,98.01,31280.0,89.0252,89.1796,89.0161,89.0161,31280.0
2018-05-01 10:50:00,98.0,98.14,97.87,97.98,39316.0,89.007,89.1341,88.8889,88.9888,39316.0
2018-05-01 11:00:00,97.96,97.98,97.79,97.95,29188.0,88.9707,88.9888,88.8163,88.9616,29188.0
2018-05-01 11:10:00,97.95,98.08,97.78,97.9,54109.0,88.9616,89.0797,88.8072,88.9162,54109.0
2018-05-01 11:20:00,97.91,97.97,97.67,97.71,85079.0,88.9253,88.9797,88.7073,88.7436,85079.0
2018-05-01 11:30:00,97.7,97.88,97.69,97.79,65712.0,88.7345,88.898,88.7254,88.8163,65712.0
2018-05-01 11:40:00,97.81,97.82,97.6,97.65,58534.0,88.8344,88.8435,88.6437,88.6891,58534.0
2018-05-01 11:50:00,97.66,97.71,97.47,97.47,30184.0,88.6982,88.7436,88.5256,88.5256,30184.0
2018-05-01 12:00:00,97.47,97.52,97.36,97.47,68871.0,88.5256,88.571,88.4257,88.5256,68871.0
2018-05-01 12:10:00,97.47,97.6,97.43,97.57,47843.0,88.5256,88.6437,88.4893,88.6165,47843.0
2018-05-01 12:20:00,97.54,97.77,97.48,97.72,59705.0,88.5892,88.7981,88.5347,88.7527,59705.0
2018-05-01 12:30:00,97.72,97.75,97.54,97.57,46875.0,88.7527,88.7799,88.5892,88.6165,46875.0
2018-05-01 12:40:00,97.58,97.69,97.55,97.57,26849.0,88.6255,88.7254,88.5983,88.6165,26849.0
2018-05-01 12:50:00,97.58,97.78,97.56,97.77,40708.0,88.6255,88.8072,88.6074,88.7981,40708.0
2018-05-01 13:00:00,97.73,97.75,97.29,97.33,57360.0,88.7618,88.7799,88.3621,88.3985,57360.0
2018-05-01 13:10:00,97.35,97.55,97.35,97.47,54770.0,88.4166,88.5983,88.4166,88.5256,54770.0
2018-05-01 13:20:00,97.48,97.52,97.41,97.45,30035.0,88.5347,88.571,88.4711,88.5075,30035.0
2018-05-01 13:30:00,97.44,97.63,97.44,97.56,33030.0,88.4984,88.6709,88.4984,88.6074,33030.0
2018-05-01 13:40:00,97.57,97.77,97.5,97.72,93074.0,88.6165,88.7981,88.5529,88.7527,93074.0
2018-05-01 13:50:00,97.73,97.99,97.7,97.97,24718.0,88.7618,88.9979,88.7345,88.9797,24718.0
2018-05-01 14:00:00,97.96,98.13,97.94,98.02,23852.0,88.9707,89.1251,88.9525,89.0252,23852.0
2018-05-01 14:10:00,98.04,98.11,98.02,98.1,25892.0,89.0433,89.1069,89.0252,89.0978,25892.0
2018-05-01 14:20:00,98.14,98.35,98.14,98.25,21304.0,89.1341,89.3249,89.1341,89.2341,21304.0
2018-05-01 14:30:00,98.24,98.31,98.19,98.22,37614.0,89.225,89.2885,89.1796,89.2068,37614.0
2018-05-01 14:40:00,98.21,98.59,98.2,98.53,20917.0,89.1977,89.5429,89.1886,89.4884,20917.0
2018-05-01 14:50:00,98.51,98.56,98.39,98.49,45435.0,89.4702,89.5156,89.3612,89.452,45435.0
2018-05-01 15:00:00,98.48,98.57,98.41,98.49,52613.0,89.4429,89.5247,89.3794,89.452,52613.0
2018-05-01 15:10:00,98.47,98.47,98.26,98.27,45915.0,89.4339,89.4339,89.2431,89.2522,45915.0
2018-05-01 15:20:00,98.28,98.36,98.06,98.19,68911.0,89.2613,89.334,89.0615,89.1796,68911.0
2018-05-01 15:30:00,98.18,98.3,98.1,98.12,100555.0,89.1705,89.2795,89.0978,89.116,100555.0
2018-05-01 15:40:00,98.13,98.53,98.09,98.46,104445.0,89.1251,89.4884,89.0887,89.4248,104445.0
2018-05-01 15:50:00,98.47,98.62,98.45,98.58,194262.0,89.4339,89.5701,89.4157,89.5338,194262.0
2018-05-02 09:30:00,98.06,98.46,97.91,98.16,162403.0,89.0615,89.4248,88.9253,89.1523,162403.0
2018-05-02 09:40:00,98.18,98.35,98.07,98.19,60036.0,89.1705,89.3249,89.0706,89.1796,60036.0
2018-05-02 09:50:00,98.21,98.27,98.05,98.12,43694.0,89.1977,89.2522,89.0524,89.116,43694.0
2018-05-02 10:00:00,98.11,98.34,98.07,98.24,30979.0,89.1069,89.3158,89.0706,89.225,30979.0
2018-05-02 10:10:00,98.22,98.38,98.07,98.19,43440.0,89.2068,89.3521,89.0706,89.1796,43440.0
2018-05-02 10:20:00,98.18,98.23,97.96,98.02,39456.0,89.1705,89.2159,88.9707,89.0252,39456.0
2018-05-02 10:30:00,97.98,98.37,97.95,98.37,31302.0,88.9888,89.343,88.9616,89.343,31302.0
2018-05-02 10:40:00,98.36,98.4,98.22,98.25,16786.0,89.334,89.3703,89.2068,89.2341,16786.0
2018-05-02 10:50:00,98.29,98.31,98.12,98.29,23106.0,89.2704,89.2885,89.116,89.2704,23106.0
2018-05-02 11:00:00,98.27,98.37,98.19,98.25,27164.0,89.2522,89.343,89.1796,89.2341,27164.0
2018-05-02 11:10:00,98.26,98.5,98.26,98.44,25375.0,89.2431,89.4611,89.2431,89.4066,25375.0
2018-05-02 11:20:00,98.45,98.45,98.37,98.39,13952.0,89.4157,89.4157,89.343,89.3612,13952.0
2018-05-02 11:30:00,98.37,98.41,98.29,98.4,55156.0,89.343,89.3794,89.2704,89.3703,55156.0
2018-05-02 11:40:00,98.41,98.53,98.37,98.4,56957.0,89.3794,89.4884,89.343,89.3703,56957.0
2018-05-02 11:50:00,98.39,98.53,98.35,98.53,28241.0,89.3612,89.4884,89.3249,89.4884,28241.0
2018-05-02 12:00:00,98.53,98.6,98.44,98.57,17573.0,89.4884,89.5519,89.4066,89.5247,17573.0
2018-05-02 12:10:00,98.59,98.74,98.58,98.62,15415.0,89.5429,89.6791,89.5338,89.5701,15415.0
2018-05-02 12:20:00,98.61,98.71,98.54,98.64,23425.0,89.561,89.6518,89.4974,89.5883,23425.0
2018-05-02 12:30:00,98.65,98.76,98.57,98.59,37888.0,89.5973,89.6973,89.5247,89.5429,37888.0
2018-05-02 12:40:00,98.59,98.77,98.57,98.71,28157.0,89.5429,89.7063,89.5247,89.6518,28157.0
2018-05-02 12:50:00,98.69,98.84,98.69,98.81,22922.0,89.6337,89.7699,89.6337,89.7427,22922.0
2018-05-02 13:00:00,98.83,99.06,98.83,99.06,28524.0,89.7608,89.9697,89.7608,89.9697,28524.0
2018-05-02 13:10:00,99.07,99.21,99.01,99.1,36661.0,89.9788,90.106,89.9243,90.0061,36661.0
2018-05-02 13:20:00,99.09,99.21,99.06,99.12,23116.0,89.997,90.106,89.9697,90.0242,23116.0
2018-05-02 13:30:00,99.14,99.17,99.01,99.09,23878.0,90.0424,90.0696,89.9243,89.997,23878.0
2018-05-02 13:40:00,99.09,99.13,99.0,99.1,16013.0,89.997,90.0333,89.9152,90.0061,16013.0
2018-05-02 13:50:00,99.07,99.15,98.97,99.02,19238.0,89.9788,90.0515,89.888,89.9334,19238.0
2018-05-02 14:00:00,99.06,99.37,99.03,99.28,55487.0,89.9697,90.2513,89.9425,90.1695,55487.0
2018-05-02 14:10:00,99.27,99.34,99.06,99.07,38081.0,90.1605,90.224,89.9697,89.9788,38081.0
2018-05-02 14:20:00,99.08,99.14,98.9,99.02,26404.0,89.9879,90.0424,89.8244,89.9334,26404.0
2018-05-02 14:30:00,99.03,99.15,98.94,99.02,37698.0,89.9425,90.0515,89.8607,89.9334,37698.0
2018-05-02 14:40:00,99.01,99.04,98.88,98.97,26568.0,89.9243,89.9516,89.8062,89.888,26568.0
2018-05-02 14:50:00,98.98,99.03,98.42,98.63,259079.0,89.8971,89.9425,89.3885,89.5792,259079.0
2018-05-02 15:00:00,98.63,98.71,98.55,98.68,92539.0,89.5792,89.6518,89.5065,89.6246,92539.0
2018-05-02 15:10:00,98.66,98.66,98.3,98.34,70885.0,89.6064,89.6064,89.2795,89.3158,70885.0
2018-05-02 15:20:00,98.35,98.36,98.07,98.13,61504.0,89.3249,89.334,89.0706,89.1251,61504.0
2018-05-02 15:30:00,98.11,98.17,97.89,98.01,136307.0,89.1069,89.1614,88.9071,89.0161,136307.0
2018-05-02 15:40:00,98.03,98.1,97.75,97.86,133506.0,89.0342,89.0978,88.7799,88.8798,133506.0
2018-05-02 15:50:00,97.86,97.88,97.55,97.65,420576.0,88.8798,88.898,88.5983,88.6891,420576.0
2018-05-03 09:30:00,97.17,97.23,96.28,96.47,141422.0,88.2532,88.3077,87.4448,87.6174,141422.0
2018-05-03 09:40:00,96.47,96.5,96.13,96.38,85353.0,87.6174,87.6446,87.3086,87.5357,85353.0
2018-05-03 09:50:00,96.39,96.82,96.31,96.79,45960.0,87.5447,87.9353,87.4721,87.908,45960.0
2018-05-03 10:00:00,96.81,96.81,96.43,96.53,49060.0,87.9262,87.9262,87.5811,87.6719,49060.0
2018-05-03 10:10:00,96.53,96.58,96.01,96.05,110986.0,87.6719,87.7173,87.1996,87.2359,110986.0
2018-05-03 10:20:00,96.02,96.11,95.9,95.97,87036.0,87.2087,87.2904,87.0997,87.1633,87036.0
2018-05-03 10:30:00,95.98,96.05,95.53,95.68,95717.0,87.1724,87.2359,86.7637,86.8999,95717.0
2018-05-03 10:40:00,95.72,96.0,95.61,95.95,63335.0,86.9362,87.1905,86.8363,87.1451,63335.0
2018-05-03 10:50:00,95.94,95.94,95.51,95.73,61910.0,87.136,87.136,86.7455,86.9453,61910.0
2018-05-03 11:00:00,95.78,96.01,95.69,96.0,56653.0,86.9907,87.1996,86.909,87.1905,56653.0
2018-05-03 11:10:00,95.97,96.17,95.92,96.07,42644.0,87.1633,87.3449,87.1179,87.2541,42644.0
2018-05-03 11:20:00,96.08,96.12,95.83,95.88,61377.0,87.2632,87.2995,87.0361,87.0815,61377.0
2018-05-03 11:30:00,95.88,96.0,95.7,95.7,41306.0,87.0815,87.1905,86.9181,86.9181,41306.0
2018-05-03 11:40:00,95.74,96.02,95.52,96.0,67861.0,86.9544,87.2087,86.7546,87.1905,67861.0
2018-05-03 11:50:00,96.0,96.16,95.92,96.09,43036.0,87.1905,87.3358,87.1179,87.2723,43036.0
2018-05-03 12:00:00,96.12,96.35,96.12,96.29,32971.0,87.2995,87.5084,87.2995,87.4539,32971.0
2018-05-03 12:10:00,96.3,96.48,96.19,96.21,52957.0,87.463,87.6265,87.3631,87.3813,52957.0
2018-05-03 12:20:00,96.22,96.25,95.93,95.96,28158.0,87.3903,87.4176,87.1269,87.1542,28158.0
2018-05-03 12:30:00,95.93,96.5,95.93,96.45,40904.0,87.1269,87.6446,87.1269,87.5992,40904.0
2018-05-03 12:40:00,96.45,96.61,96.41,96.53,36471.0,87.5992,87.7445,87.5629,87.6719,36471.0
2018-05-03 12:50:00,96.52,96.92,96.49,96.89,43864.0,87.6628,88.0261,87.6356,87.9989,43864.0
2018-05-03 13:00:00,96.93,96.93,96.6,96.6,40949.0,88.0352,88.0352,87.7355,87.7355,40949.0
2018-05-03 13:10:00,96.59,96.95,96.59,96.84,35494.0,87.7264,88.0533,87.7264,87.9534,35494.0
2018-05-03 13:20:00,96.85,96.97,96.63,96.7,30141.0,87.9625,88.0715,87.7627,87.8263,30141.0
2018-05-03 13:30:00,96.74,97.17,96.72,97.11,34411.0,87.8626,88.2532,87.8445,88.1987,34411.0
2018-05-03 13:40:00,97.11,97.16,96.89,97.03,35326.0,88.1987,88.2441,87.9989,88.126,35326.0
2018-05-03 13:50:00,97.02,97.12,96.95,96.95,35853.0,88.1169,88.2077,88.0533,88.0533,35853.0
2018-05-03 14:00:00,96.97,97.2,96.85,97.19,41175.0,88.0715,88.2804,87.9625,88.2713,41175.0
2018-05-03 14:10:00,97.16,97.29,97.05,97.14,36459.0,88.2441,88.3621,88.1442,88.2259,36459.0
2018-05-03 14:20:00,97.13,97.13,96.9,96.97,50179.0,88.2168,88.2168,88.0079,88.0715,50179.0
2018-05-03 14:30:00,97.01,97.32,96.97,97.26,50979.0,88.1078,88.3894,88.0715,88.3349,50979.0
2018-05-03 14:40:00,97.26,97.26,96.92,96.99,48369.0,88.3349,88.3349,88.0261,88.0897,48369.0
2018-05-03 14:50:00,96.96,97.07,96.84,96.91,50405.0,88.0624,88.1623,87.9534,88.017,50405.0
2018-05-03 15:00:00,96.89,97.18,96.89,96.95,49914.0,87.9989,88.2622,87.9989,88.0533,49914.0
2018-05-03 15:10:00,96.94,97.22,96.94,97.08,70237.0,88.0443,88.2986,88.0443,88.1714,70237.0
2018-05-03 15:20:00,97.1,97.23,96.97,97.2,70532.0,88.1896,88.3077,88.0715,88.2804,70532.0
2018-05-03 15:30:00,97.19,97.3,96.97,97.03,92816.0,88.2713,88.3712,88.0715,88.126,92816.0
2018-05-03 15:40:00,97.04,97.08,96.91,97.04,165241.0,88.1351,88.1714,88.017,88.1351,165241.0
2018-05-03 15:50:00,97.03,97.17,96.9,97.15,349002.0,88.126,88.2532,88.0079,88.235,349002.0
2018-05-04 09:30:00,96.35,96.56,96.04,96.44,63262.0,87.5084,87.6991,87.2269,87.5901,63262.0
2018-05-04 09:40:00,96.47,96.65,96.3,96.55,28996.0,87.6174,87.7809,87.463,87.6901,28996.0
2018-05-04 09:50:00,96.63,97.04,96.59,97.0,39504.0,87.7627,88.1351,87.7264,88.0988,39504.0
2018-05-04 10:00:00,97.0,97.3,96.95,97.26,27721.0,88.0988,88.3712,88.0533,88.3349,27721.0
2018-05-04 10:10:00,97.27,97.27,97.04,97.11,34879.0,88.344,88.344,88.1351,88.1987,34879.0
2018-05-04 10:20:00,97.13,97.51,97.09,97.48,35475.0,88.2168,88.562,88.1805,88.5347,35475.0
2018-05-04 10:30:00,97.5,97.83,97.43,97.83,26658.0,88.5529,88.8526,88.4893,88.8526,26658.0
2018-05-04 10:40:00,97.83,98.05,97.67,97.69,72932.0,88.8526,89.0524,88.7073,88.7254,72932.0
2018-05-04 10:50:00,97.68,97.88,97.67,97.73,26792.0,88.7164,88.898,88.7073,88.7618,26792.0
2018-05-04 11:00:00,97.74,97.94,97.69,97.94,21373.0,88.7709,88.9525,88.7254,88.9525,21373.0
2018-05-04 11:10:00,97.94,97.99,97.76,97.82,24883.0,88.9525,88.9979,88.789,88.8435,24883.0
2018-05-04 11:20:00,97.82,98.11,97.82,98.06,31604.0,88.8435,89.1069,88.8435,89.0615,31604.0
2018-05-04 11:30:00,98.07,98.16,98.01,98.01,24055.0,89.0706,89.1523,89.0161,89.0161,24055.0
2018-05-04 11:40:00,98.02,98.15,97.94,97.97,25568.0,89.0252,89.1432,88.9525,88.9797,25568.0
2018-05-04 11:50:00,97.97,98.17,97.9,98.17,24044.0,88.9797,89.1614,88.9162,89.1614,24044.0
2018-05-04 12:00:00,98.19,98.31,98.16,98.16,31332.0,89.1796,89.2885,89.1523,89.1523,31332.0
2018-05-04 12:10:00,98.17,98.18,98.08,98.12,13136.0,89.1614,89.1705,89.0797,89.116,13136.0
2018-05-04 12:20:00,98.12,98.2,98.06,98.15,41247.0,89.116,89.1886,89.0615,89.1432,41247.0
2018-05-04 12:30:00,98.16,98.25,98.16,98.23,19963.0,89.1523,89.2341,89.1523,89.2159,19963.0
2018-05-04 12:40:00,98.22,98.27,98.11,98.17,24902.0,89.2068,89.2522,89.1069,89.1614,24902.0
2018-05-04 12:50:00,98.18,98.32,98.18,98.3,17577.0,89.1705,89.2976,89.1705,89.2795,17577.0
2018-05-04 13:00:00,98.31,98.49,98.3,98.38,27397.0,89.2885,89.452,89.2795,89.3521,27397.0
2018-05-04 13:10:00,98.39,98.44,98.34,98.39,22876.0,89.3612,89.4066,89.3158,89.3612,22876.0
2018-05-04 13:20:00,98.38,98.44,98.28,98.28,32111.0,89.3521,89.4066,89.2613,89.2613,32111.0
2018-05-04 13:30:00,98.27,98.43,98.27,98.41,17032.0,89.2522,89.3975,89.2522,89.3794,17032.0
2018-05-04 13:40:00,98.41,98.54,98.39,98.51,27441.0,89.3794,89.4974,89.3612,89.4702,27441.0
2018-05-04 13:50:00,98.51,98.66,98.49,98.58,47120.0,89.4702,89.6064,89.452,89.5338,47120.0
2018-05-04 14:00:00,98.59,98.77,98.56,98.68,40139.0,89.5429,89.7063,89.5156,89.6246,40139.0
2018-05-04 14:10:00,98.68,98.79,98.66,98.71,45140.0,89.6246,89.7245,89.6064,89.6518,45140.0
2018-05-04 14:20:00,98.72,98.94,98.72,98.92,34993.0,89.6609,89.8607,89.6609,89.8426,34993.0
2018-05-04 14:30:00,98.93,98.95,98.67,98.72,51419.0,89.8517,89.8698,89.6155,89.6609,51419.0
2018-05-04 14:40:00,98.74,98.84,98.64,98.66,26221.0,89.6791,89.7699,89.5883,89.6064,26221.0
2018-05-04 14:50:00,98.67,98.74,98.5,98.5,27050.0,89.6155,89.6791,89.4611,89.4611,27050.0
2018-05-04 15:00:00,98.49,98.67,98.47,98.59,51242.0,89.452,89.6155,89.4339,89.5429,51242.0
2018-05-04 15:10:00,98.59,98.66,98.51,98.6,38015.0,89.5429,89.6064,89.4702,89.5519,38015.0
2018-05-04 15:20:00,98.59,98.63,98.49,98.6,49838.0,89.5429,89.5792,89.452,89.5519,49838.0
2018-05-04 15:30:00,98.61,98.63,98.4,98.45,62835.0,89.561,89.5792,89.3703,89.4157,62835.0
2018-05-04 15:40:00,98.45,98.48,98.35,98.39,129514.0,89.4157,89.4429,89.3249,89.3612,129514.0
2018-05-04 15:50:00,98.38,98.39,98.17,98.35,266315.0,89.3521,89.3612,89.1614,89.3249,266315.0
2018-05-07 09:30:00,98.53,98.99,98.38,98.97,88264.0,89.4884,89.9061,89.3521,89.888,88264.0
2018-05-07 09:40:00,98.95,98.98,98.69,98.76,42572.0,89.8698,89.8971,89.6337,89.6973,42572.0
2018-05-07 09:50:00,98.74,98.84,98.62,98.82,27965.0,89.6791,89.7699,89.5701,89.7517,27965.0
2018-05-07 10:00:00,98.82,98.94,98.67,98.78,27476.0,89.7517,89.8607,89.6155,89.7154,27476.0
2018-05-07 10:10:00,98.73,98.75,98.48,98.55,29017.0,89.67,89.6882,89.4429,89.5065,29017.0
2018-05-07 10:20:00,98.54,98.75,98.52,98.71,16731.0,89.4974,89.6882,89.4793,89.6518,16731.0
2018-05-07 10:30:00,98.73,98.73,98.37,98.38,62179.0,89.67,89.67,89.343,89.3521,62179.0
2018-05-07 10:40:00,98.38,98.62,98.36,98.58,44691.0,89.3521,89.5701,89.334,89.5338,44691.0
2018-05-07 10:50:00,98.62,98.86,98.49,98.85,21656.0,89.5701,89.7881,89.452,89.779,21656.0
2018-05-07 11:00:00,98.85,98.89,98.61,98.72,19610.0,89.779,89.8153,89.561,89.6609,19610.0
2018-05-07 11:10:00,98.75,98.85,98.73,98.8,17627.0,89.6882,89.779,89.67,89.7336,17627.0
2018-05-07 11:20:00,98.8,98.82,98.6,98.65,19963.0,89.7336,89.7517,89.5519,89.5973,19963.0
2018-05-07 11:30:00,98.67,98.72,98.56,98.57,19898.0,89.6155,89.6609,89.5156,89.5247,19898.0
2018-05-07 11:40:00,98.56,98.67,98.5,98.6,29492.0,89.5156,89.6155,89.4611,89.5519,29492.0
2018-05-07 11:50:00,98.6,98.68,98.51,98.67,114567.0,89.5519,89.6246,89.4702,89.6155,114567.0
2018-05-07 12:00:00,98.7,98.77,98.63,98.66,13321.0,89.6428,89.7063,89.5792,89.6064,13321.0
2018-05-07 12:10:00,98.67,98.74,98.62,98.74,41258.0,89.6155,89.6791,89.5701,89.6791,41258.0
2018-05-07 12:20:00,98.75,98.78,98.6,98.74,24332.0,89.6882,89.7154,89.5519,89.6791,24332.0
2018-05-07 12:30:00,98.73,98.81,98.68,98.78,27318.0,89.67,89.7427,89.6246,89.7154,27318.0
2018-05-07 12:40:00,98.79,98.85,98.7,98.85,50521.0,89.7245,89.779,89.6428,89.779,50521.0
2018-05-07 12:50:00,98.83,98.9,98.79,98.82,24693.0,89.7608,89.8244,89.7245,89.7517,24693.0
2018-05-07 13:00:00,98.82,98.92,98.79,98.81,21620.0,89.7517,89.8426,89.7245,89.7427,21620.0
2018-05-07 13:10:00,98.81,98.87,98.79,98.81,28693.0,89.7427,89.7972,89.7245,89.7427,28693.0
2018-05-07 13:20:00,98.81,98.96,98.78,98.91,21560.0,89.7427,89.8789,89.7154,89.8335,21560.0
2018-05-07 13:30:00,98.92,98.96,98.8,98.82,31156.0,89.8426,89.8789,89.7336,89.7517,31156.0
2018-05-07 13:40:00,98.82,98.93,98.81,98.81,19848.0,89.7517,89.8517,89.7427,89.7427,19848.0
2018-05-07 13:50:00,98.82,98.88,98.79,98.8,18808.0,89.7517,89.8062,89.7245,89.7336,18808.0
2018-05-07 14:00:00,98.81,98.84,98.76,98.83,44732.0,89.7427,89.7699,89.6973,89.7608,44732.0
2018-05-07 14:10:00,98.83,98.93,98.82,98.89,57162.0,89.7608,89.8517,89.7517,89.8153,57162.0
2018-05-07 14:20:00,98.88,98.9,98.79,98.88,50267.0,89.8062,89.8244,89.7245,89.8062,50267.0
2018-05-07 14:30:00,98.88,98.95,98.82,98.84,66198.0,89.8062,89.8698,89.7517,89.7699,66198.0
2018-05-07 14:40:00,98.84,98.88,98.62,98.68,57891.0,89.7699,89.8062,89.5701,89.6246,57891.0
2018-05-07 14:50:00,98.69,98.7,98.39,98.47,60436.0,89.6337,89.6428,89.3612,89.4339,60436.0
2018-05-07 15:00:00,98.46,98.67,98.44,98.63,30406.0,89.4248,89.6155,89.4066,89.5792,30406.0
2018-05-07 15:10:00,98.62,98.71,98.39,98.48,52348.0,89.5701,89.6518,89.3612,89.4429,52348.0
2018-05-07 15:20:00,98.48,98.48,98.29,98.45,32171.0,89.4429,89.4429,89.2704,89.4157,32171.0
2018-05-07 15:30:00,98.44,98.65,98.42,98.55,55409.0,89.4066,89.5973,89.3885,89.5065,55409.0
2018-05-07 15:40:00,98.54,98.59,98.42,98.55,97050.0,89.4974,89.5429,89.3885,89.5065,97050.0
2018-05-07 15:50:00,98.56,98.6,98.4,98.58,160757.0,89.5156,89.5519,89.3703,89.5338,160757.0
2018-05-08 09:30:00,98.78,99.1,98.39,98.97,98306.0,89.7154,90.0061,89.3612,89.888,98306.0
2018-05-08 09:40:00,98.98,99.13,98.75,98.95,55200.0,89.8971,90.0333,89.6882,89.8698,55200.0
2018-05-08 09:50:00,98.95,99.12,98.93,99.07,24970.0,89.8698,90.0242,89.8517,89.9788,24970.0
2018-05-08 10:00:00,99.11,99.22,99.0,99.14,26394.0,90.0151,90.115,89.9152,90.0424,26394.0
2018-05-08 10:10:00,99.14,99.3,99.1,99.25,37597.0,90.0424,90.1877,90.0061,90.1423,37597.0
2018-05-08 10:20:00,99.24,99.24,99.0,99.11,53094.0,90.1332,90.1332,89.9152,90.0151,53094.0
2018-05-08 10:30:00,99.18,99.48,99.15,99.42,41538.0,90.0787,90.3512,90.0515,90.2967,41538.0
2018-05-08 10:40:00,99.4,99.63,99.37,99.59,39180.0,90.2785,90.4874,90.2513,90.4511,39180.0
2018-05-08 10:50:00,99.62,99.72,99.56,99.57,45181.0,90.4783,90.5692,90.4238,90.4329,45181.0
2018-05-08 11:00:00,99.55,99.82,99.54,99.77,44759.0,90.4148,90.66,90.4057,90.6146,44759.0
2018-05-08 11:10:00,99.79,100.37,99.77,100.04,137815.0,90.6327,91.1595,90.6146,90.8598,137815.0
2018-05-08 11:20:00,100.03,100.23,99.82,99.95,52977.0,90.8507,91.0324,90.66,90.7781,52977.0
2018-05-08 11:30:00,99.94,99.94,99.71,99.76,30042.0,90.769,90.769,90.5601,90.6055,30042.0
2018-05-08 11:40:00,99.77,99.92,99.74,99.89,30247.0,90.6146,90.7508,90.5873,90.7236,30247.0
2018-05-08 11:50:00,99.91,100.04,99.88,99.94,44185.0,90.7417,90.8598,90.7145,90.769,44185.0
2018-05-08 12:00:00,99.94,99.99,99.76,99.81,34907.0,90.769,90.8144,90.6055,90.6509,34907.0
2018-05-08 12:10:00,99.81,99.83,99.7,99.73,27077.0,90.6509,90.6691,90.551,90.5782,27077.0
2018-05-08 12:20:00,99.73,99.73,99.51,99.54,18956.0,90.5782,90.5782,90.3784,90.4057,18956.0
2018-05-08 12:30:00,99.54,99.66,99.47,99.66,29773.0,90.4057,90.5147,90.3421,90.5147,29773.0
2018-05-08 12:40:00,99.67,99.81,99.61,99.69,27424.0,90.5237,90.6509,90.4693,90.5419,27424.0
2018-05-08 12:50:00,99.7,99.7,99.31,99.49,24564.0,90.551,90.551,90.1968,90.3603,24564.0
2018-05-08 13:00:00,99.45,99.57,99.45,99.49,14181.0,90.3239,90.4329,90.3239,90.3603,14181.0
2018-05-08 13:10:00,99.51,99.52,99.37,99.47,39686.0,90.3784,90.3875,90.2513,90.3421,39686.0
2018-05-08 13:20:00,99.46,99.83,99.43,99.83,85983.0,90.333,90.6691,90.3058,90.6691,85983.0
2018-05-08 13:30:00,99.83,99.85,99.56,99.66,76608.0,90.6691,90.6872,90.4238,90.5147,76608.0
2018-05-08 13:40:00,99.65,99.68,99.55,99.59,26667.0,90.5056,90.5328,90.4148,90.4511,26667.0
2018-05-08 13:50:00,99.59,99.69,99.48,99.53,18682.0,90.4511,90.5419,90.3512,90.3966,18682.0
2018-05-08 14:00:00,99.52,99.62,99.48,99.59,36799.0,90.3875,90.4783,90.3512,90.4511,36799.0
2018-05-08 14:10:00,99.56,99.59,99.37,99.5,61609.0,90.4238,90.4511,90.2513,90.3693,61609.0
2018-05-08 14:20:00,99.48,99.82,99.38,99.59,37382.0,90.3512,90.66,90.2604,90.4511,37382.0
2018-05-08 14:30:00,99.58,99.68,99.45,99.57,65483.0,90.442,90.5328,90.3239,90.4329,65483.0
2018-05-08 14:40:00,99.57,99.58,99.13,99.34,100733.0,90.4329,90.442,90.0333,90.224,100733.0
2018-05-08 14:50:00,99.34,99.55,99.27,99.37,30831.0,90.224,90.4148,90.1605,90.2513,30831.0
2018-05-08 15:00:00,99.35,99.69,99.21,99.67,39908.0,90.2331,90.5419,90.106,90.5237,39908.0
2018-05-08 15:10:00,99.66,99.78,99.56,99.74,55879.0,90.5147,90.6237,90.4238,90.5873,55879.0
2018-05-08 15:20:00,99.75,99.86,99.73,99.78,53444.0,90.5964,90.6963,90.5782,90.6237,53444.0
2018-05-08 15:30:00,99.79,99.9,99.74,99.82,104242.0,90.6327,90.7326,90.5873,90.66,104242.0
2018-05-08 15:40:00,99.82,99.83,99.54,99.58,133925.0,90.66,90.6691,90.4057,90.442,133925.0
2018-05-08 15:50:00,99.58,99.8,99.58,99.75,267997.0,90.442,90.6418,90.442,90.5964,267997.0
2018-05-09 09:30:00,100.22,100.37,99.76,99.89,81554.0,91.0233,91.1595,90.6055,90.7236,81554.0
2018-05-09 09:40:00,99.83,100.0,99.77,99.87,45427.0,90.6691,90.8235,90.6146,90.7054,45427.0
2018-05-09 09:50:00,99.88,100.03,99.85,99.94,60231.0,90.7145,90.8507,90.6872,90.769,60231.0
2018-05-09 10:00:00,99.95,100.05,99.92,99.97,48909.0,90.7781,90.8689,90.7508,90.7962,48909.0
2018-05-09 10:10:00,99.95,100.12,99.93,100.01,36521.0,90.7781,90.9325,90.7599,90.8325,36521.0
2018-05-09 10:20:00,100.01,100.19,99.8,99.83,42381.0,90.8325,90.996,90.6418,90.6691,42381.0
2018-05-09 10:30:00,99.83,100.0,99.7,99.76,32535.0,90.6691,90.8235,90.551,90.6055,32535.0
2018-05-09 10:40:00,99.76,99.92,99.74,99.82,23204.0,90.6055,90.7508,90.5873,90.66,23204.0
2018-05-09 10:50:00,99.8,99.84,99.51,99.54,27352.0,90.6418,90.6781,90.3784,90.4057,27352.0
2018-05-09 11:00:00,99.56,99.67,99.49,99.67,29750.0,90.4238,90.5237,90.3603,90.5237,29750.0
2018-05-09 11:10:00,99.67,99.86,99.65,99.82,16770.0,90.5237,90.6963,90.5056,90.66,16770.0
2018-05-09 11:20:00,99.83,100.02,99.83,100.01,18426.0,90.6691,90.8416,90.6691,90.8325,18426.0
2018-05-09 11:30:00,100.03,100.11,99.98,100.07,16463.0,90.8507,90.9234,90.8053,90.887,16463.0
2018-05-09 11:40:00,100.04,100.16,99.97,100.07,34805.0,90.8598,90.9688,90.7962,90.887,34805.0
2018-05-09 11:50:00,100.07,100.14,100.06,100.14,15851.0,90.887,90.9506,90.878,90.9506,15851.0
2018-05-09 12:00:00,100.15,100.25,100.13,100.15,14152.0,90.9597,91.0505,90.9415,90.9597,14152.0
2018-05-09 12:10:00,100.14,100.24,100.1,100.23,25813.0,90.9506,91.0414,90.9143,91.0324,25813.0
2018-05-09 12:20:00,100.26,100.58,100.25,100.54,124767.0,91.0596,91.3502,91.0505,91.3139,124767.0
2018-05-09 12:30:00,100.53,100.6,100.44,100.53,20326.0,91.3048,91.3684,91.2231,91.3048,20326.0
2018-05-09 12:40:00,100.54,100.92,100.49,100.9,30302.0,91.3139,91.659,91.2685,91.6409,30302.0
2018-05-09 12:50:00,100.89,100.92,100.72,100.76,23735.0,91.6318,91.659,91.4774,91.5137,23735.0
2018-05-09 13:00:00,100.78,100.93,100.76,100.86,44773.0,91.5319,91.6681,91.5137,91.6045,44773.0
2018-05-09 13:10:00,100.84,100.84,100.73,100.8,29898.0,91.5864,91.5864,91.4865,91.55,29898.0
2018-05-09 13:20:00,100.8,100.95,100.75,100.91,34774.0,91.55,91.6863,91.5046,91.65,34774.0
2018-05-09 13:30:00,100.92,100.97,100.89,100.92,49977.0,91.659,91.7044,91.6318,91.659,49977.0
2018-05-09 13:40:00,100.92,100.93,100.76,100.81,55498.0,91.659,91.6681,91.5137,91.5591,55498.0
2018-05-09 13:50:00,100.81,100.89,100.66,100.7,40262.0,91.5591,91.6318,91.4229,91.4592,40262.0
2018-05-09 14:00:00,100.71,100.71,100.55,100.67,67376.0,91.4683,91.4683,91.323,91.432,67376.0
2018-05-09 14:10:00,100.68,100.87,100.67,100.72,28908.0,91.4411,91.6136,91.432,91.4774,28908.0
2018-05-09 14:20:00,100.72,100.84,100.57,100.79,71561.0,91.4774,91.5864,91.3412,91.541,71561.0
2018-05-09 14:30:00,100.78,100.84,100.68,100.73,71594.0,91.5319,91.5864,91.4411,91.4865,71594.0
2018-05-09 14:40:00,100.72,100.79,100.67,100.78,84505.0,91.4774,91.541,91.432,91.5319,84505.0
2018-05-09 14:50:00,100.8,100.88,100.67,100.76,50448.0,91.55,91.6227,91.432,91.5137,50448.0
2018-05-09 15:00:00,100.74,100.75,100.64,100.68,50664.0,91.4956,91.5046,91.4047,91.4411,50664.0
2018-05-09 15:10:00,100.66,100.66,100.43,100.48,36981.0,91.4229,91.4229,91.214,91.2594,36981.0
2018-05-09 15:20:00,100.48,100.56,100.34,100.38,65647.0,91.2594,91.3321,91.1323,91.1686,65647.0
2018-05-09 15:30:00,100.38,100.5,100.29,100.32,95471.0,91.1686,91.2776,91.0869,91.1141,95471.0
2018-05-09 15:40:00,100.31,100.35,100.15,100.35,131508.0,91.105,91.1413,90.9597,91.1413,131508.0
2018-05-09 15:50:00,100.35,100.53,100.33,100.52,239043.0,91.1413,91.3048,91.1232,91.2957,239043.0
2018-05-10 09:30:00,100.71,100.71,100.22,100.45,50618.0,91.4683,91.4683,91.0233,91.2322,50618.0
2018-05-10 09:40:00,100.46,100.61,100.3,100.51,28061.0,91.2412,91.3775,91.0959,91.2867,28061.0
2018-05-10 09:50:00,100.52,100.71,100.49,100.49,68806.0,91.2957,91.4683,91.2685,91.2685,68806.0
2018-05-10 10:00:00,100.52,100.72,100.52,100.7,53273.0,91.2957,91.4774,91.2957,91.4592,53273.0
2018-05-10 10:10:00,100.72,100.87,100.64,100.75,39900.0,91.4774,91.6136,91.4047,91.5046,39900.0
2018-05-10 10:20:00,100.75,101.05,100.72,101.02,43452.0,91.5046,91.7771,91.4774,91.7499,43452.0
2018-05-10 10:30:00,101.03,101.04,100.92,100.98,36236.0,91.7589,91.768,91.659,91.7135,36236.0
2018-05-10 10:40:00,100.96,101.05,100.84,100.9,41217.0,91.6954,91.7771,91.5864,91.6409,41217.0
2018-05-10 10:50:00,100.91,101.02,100.89,100.97,36549.0,91.65,91.7499,91.6318,91.7044,36549.0
2018-05-10 11:00:00,100.98,101.15,100.96,101.05,41715.0,91.7135,91.8679,91.6954,91.7771,41715.0
2018-05-10 11:10:00,101.04,101.27,100.68,101.15,148033.0,91.768,91.9769,91.4411,91.8679,148033.0
2018-05-10 11:20:00,101.16,101.2,101.06,101.18,42294.0,91.877,91.9133,91.7862,91.8952,42294.0
2018-05-10 11:30:00,101.15,101.19,101.07,101.19,19790.0,91.8679,91.9043,91.7953,91.9043,19790.0
2018-05-10 11:40:00,101.19,101.28,101.17,101.28,24124.0,91.9043,91.986,91.8861,91.986,24124.0
2018-05-10 11:50:00,101.28,101.28,101.15,101.2,30834.0,91.986,91.986,91.8679,91.9133,30834.0
2018-05-10 12:00:00,101.21,101.42,101.21,101.41,28689.0,91.9224,92.1132,91.9224,92.1041,28689.0
2018-05-10 12:10:00,101.43,101.45,101.36,101.39,23086.0,92.1222,92.1404,92.0587,92.0859,23086.0
2018-05-10 12:20:00,101.39,101.52,101.37,101.42,34180.0,92.0859,92.204,92.0677,92.1132,34180.0
2018-05-10 12:30:00,101.43,101.59,101.4,101.56,36707.0,92.1222,92.2676,92.095,92.2403,36707.0
2018-05-10 12:40:00,101.55,101.77,101.55,101.7,85167.0,92.2312,92.431,92.2312,92.3675,85167.0
2018-05-10 12:50:00,101.7,101.76,101.62,101.75,25548.0,92.3675,92.422,92.2948,92.4129,25548.0
2018-05-10 13:00:00,101.75,101.82,101.69,101.77,40090.0,92.4129,92.4764,92.3584,92.431,40090.0
2018-05-10 13:10:00,101.78,101.87,101.74,101.81,64560.0,92.4401,92.5219,92.4038,92.4674,64560.0
2018-05-10 13:20:00,101.8,101.85,101.68,101.68,98652.0,92.4583,92.5037,92.3493,92.3493,98652.0
2018-05-10 13:30:00,101.68,101.74,101.56,101.58,60015.0,92.3493,92.4038,92.2403,92.2585,60015.0
2018-05-10 13:40:00,101.59,101.61,101.36,101.38,29393.0,92.2676,92.2857,92.0587,92.0768,29393.0
2018-05-10 13:50:00,101.36,101.49,101.32,101.42,25809.0,92.0587,92.1767,92.0223,92.1132,25809.0
2018-05-10 14:00:00,101.44,101.52,101.3,101.52,23386.0,92.1313,92.204,92.0042,92.204,23386.0
2018-05-10 14:10:00,101.52,101.54,101.43,101.48,31496.0,92.204,92.2221,92.1222,92.1676,31496.0
2018-05-10 14:20:00,101.49,101.49,101.35,101.46,19681.0,92.1767,92.1767,92.0496,92.1495,19681.0
2018-05-10 14:30:00,101.46,101.49,101.2,101.21,36347.0,92.1495,92.1767,91.9133,91.9224,36347.0
2018-05-10 14:40:00,101.2,101.45,101.11,101.42,27166.0,91.9133,92.1404,91.8316,92.1132,27166.0
2018-05-10 14:50:00,101.4,101.5,101.37,101.49,28153.0,92.095,92.1858,92.0677,92.1767,28153.0
2018-05-10 15:00:00,101.48,101.54,101.21,101.23,52030.0,92.1676,92.2221,91.9224,91.9406,52030.0
2018-05-10 15:10:00,101.24,101.29,101.15,101.25,45855.0,91.9497,91.9951,91.8679,91.9588,45855.0
2018-05-10 15:20:00,101.23,101.33,101.21,101.29,42108.0,91.9406,92.0314,91.9224,91.9951,42108.0
2018-05-10 15:30:00,101.28,101.45,101.21,101.34,58356.0,91.986,92.1404,91.9224,92.0405,58356.0
2018-05-10 15:40:00,101.33,101.41,101.26,101.32,89304.0,92.0314,92.1041,91.9678,92.0223,89304.0
2018-05-10 15:50:00,101.32,101.46,101.26,101.39,255600.0,92.0223,92.1495,91.9678,92.0859,255600.0
2018-05-11 09:30:00,101.49,101.59,101.27,101.44,50495.0,92.1767,92.2676,91.9769,92.1313,50495.0
2018-05-11 09:40:00,101.41,101.97,101.41,101.91,39903.0,92.1041,92.6127,92.1041,92.5582,39903.0
2018-05-11 09:50:00,101.92,102.08,101.84,101.99,99460.0,92.5673,92.7126,92.4946,92.6308,99460.0
2018-05-11 10:00:00,101.98,102.39,101.98,102.39,53544.0,92.6218,92.9941,92.6218,92.9941,53544.0
2018-05-11 10:10:00,102.4,102.59,102.4,102.5,113336.0,93.0032,93.1758,93.0032,93.094,113336.0
2018-05-11 10:20:00,102.47,102.59,102.28,102.3,73109.0,93.0668,93.1758,92.8942,92.9124,73109.0
2018-05-11 10:30:00,102.32,102.65,102.23,102.46,73872.0,92.9306,93.2303,92.8488,93.0577,73872.0
2018-05-11 10:40:00,102.48,102.6,102.46,102.53,85773.0,93.0759,93.1849,93.0577,93.1213,85773.0
2018-05-11 10:50:00,102.53,102.68,102.48,102.51,60943.0,93.1213,93.2575,93.0759,93.1031,60943.0
2018-05-11 11:00:00,102.5,102.57,102.2,102.2,65851.0,93.094,93.1576,92.8216,92.8216,65851.0
2018-05-11 11:10:00,102.22,102.27,102.16,102.18,46047.0,92.8397,92.8852,92.7852,92.8034,46047.0
2018-05-11 11:20:00,102.19,102.26,102.16,102.18,25283.0,92.8125,92.8761,92.7852,92.8034,25283.0
2018-05-11 11:30:00,102.17,102.18,101.99,102.05,29235.0,92.7943,92.8034,92.6308,92.6853,29235.0
2018-05-11 11:40:00,102.04,102.1,101.97,102.03,37325.0,92.6763,92.7308,92.6127,92.6672,37325.0
2018-05-11 11:50:00,102.02,102.06,101.93,101.93,38591.0,92.6581,92.6944,92.5764,92.5764,38591.0
2018-05-11 12:00:00,101.92,102.1,101.84,101.97,25816.0,92.5673,92.7308,92.4946,92.6127,25816.0
2018-05-11 12:10:00,101.98,101.98,101.72,101.79,23598.0,92.6218,92.6218,92.3856,92.4492,23598.0
2018-05-11 12:20:00,101.79,101.81,101.66,101.74,35962.0,92.4492,92.4674,92.3311,92.4038,35962.0
2018-05-11 12:30:00,101.73,101.79,101.68,101.74,38102.0,92.3947,92.4492,92.3493,92.4038,38102.0
2018-05-11 12:40:00,101.75,101.89,101.74,101.86,15569.0,92.4129,92.54,92.4038,92.5128,15569.0
2018-05-11 12:50:00,101.88,101.89,101.78,101.83,14309.0,92.5309,92.54,92.4401,92.4855,14309.0
2018-05-11 13:00:00,101.85,101.9,101.77,101.86,33992.0,92.5037,92.5491,92.431,92.5128,33992.0
2018-05-11 13:10:00,101.86,101.89,101.73,101.78,14119.0,92.5128,92.54,92.3947,92.4401,14119.0
2018-05-11 13:20:00,101.79,101.89,101.77,101.79,14575.0,92.4492,92.54,92.431,92.4492,14575.0
2018-05-11 13:30:00,101.81,101.81,101.66,101.7,14585.0,92.4674,92.4674,92.3311,92.3675,14585.0
2018-05-11 13:40:00,101.68,101.69,101.52,101.56,29771.0,92.3493,92.3584,92.204,92.2403,29771.0
2018-05-11 13:50:00,101.57,101.67,101.54,101.66,51925.0,92.2494,92.3402,92.2221,92.3311,51925.0
2018-05-11 14:00:00,101.65,101.65,101.44,101.45,30883.0,92.322,92.322,92.1313,92.1404,30883.0
2018-05-11 14:10:00,101.46,101.53,101.29,101.53,60482.0,92.1495,92.2131,91.9951,92.2131,60482.0
2018-05-11 14:20:00,101.53,101.67,101.52,101.57,26628.0,92.2131,92.3402,92.204,92.2494,26628.0
2018-05-11 14:30:00,101.56,101.63,101.48,101.57,21615.0,92.2403,92.3039,92.1676,92.2494,21615.0
2018-05-11 14:40:00,101.56,101.59,101.45,101.56,31740.0,92.2403,92.2676,92.1404,92.2403,31740.0
2018-05-11 14:50:00,101.55,101.56,101.42,101.53,28889.0,92.2312,92.2403,92.1132,92.2131,28889.0
2018-05-11 15:00:00,101.53,101.58,101.41,101.51,40417.0,92.2131,92.2585,92.1041,92.1949,40417.0
2018-05-11 15:10:00,101.49,101.55,101.43,101.49,33576.0,92.1767,92.2312,92.1222,92.1767,33576.0
2018-05-11 15:20:00,101.5,101.5,101.36,101.43,58577.0,92.1858,92.1858,92.0587,92.1222,58577.0
2018-05-11 15:30:00,101.43,101.53,101.36,101.51,50228.0,92.1222,92.2131,92.0587,92.1949,50228.0
2018-05-11 15:40:00,101.5,101.51,101.27,101.33,119020.0,92.1858,92.1949,91.9769,92.0314,119020.0
2018-05-11 15:50:00,101.33,101.46,101.28,101.43,194387.0,92.0314,92.1495,91.986,92.1222,194387.0
2018-05-14 09:30:00,101.69,102.15,101.58,101.64,84501.0,92.3584,92.7762,92.2585,92.313,84501.0
2018-05-14 09:40:00,101.65,101.71,101.48,101.65,28019.0,92.322,92.3765,92.1676,92.322,28019.0
2018-05-14 09:50:00,101.64,101.75,101.56,101.57,40564.0,92.313,92.4129,92.2403,92.2494,40564.0
2018-05-14 10:00:00,101.57,101.71,101.52,101.65,43427.0,92.2494,92.3765,92.204,92.322,43427.0
2018-05-14 10:10:00,101.65,101.94,101.59,101.85,28534.0,92.322,92.5854,92.2676,92.5037,28534.0
2018-05-14 10:20:00,101.84,101.91,101.81,101.87,24855.0,92.4946,92.5582,92.4674,92.5219,24855.0
2018-05-14 10:30:00,101.87,102.12,101.83,101.84,26178.0,92.5219,92.7489,92.4855,92.4946,26178.0
2018-05-14 10:40:00,101.85,101.93,101.77,101.8,21212.0,92.5037,92.5764,92.431,92.4583,21212.0
2018-05-14 10:50:00,101.8,101.84,101.72,101.74,34817.0,92.4583,92.4946,92.3856,92.4038,34817.0
2018-05-14 11:00:00,101.73,101.91,101.65,101.9,32603.0,92.3947,92.5582,92.322,92.5491,32603.0
2018-05-14 11:10:00,101.9,102.06,101.89,101.98,22276.0,92.5491,92.6944,92.54,92.6218,22276.0
2018-05-14 11:20:00,101.97,102.06,101.86,101.86,24049.0,92.6127,92.6944,92.5128,92.5128,24049.0
2018-05-14 11:30:00,101.87,101.9,101.7,101.71,21059.0,92.5219,92.5491,92.3675,92.3765,21059.0
2018-05-14 11:40:00,101.69,101.73,101.61,101.67,16812.0,92.3584,92.3947,92.2857,92.3402,16812.0
2018-05-14 11:50:00,101.67,101.71,101.64,101.65,13956.0,92.3402,92.3765,92.313,92.322,13956.0
2018-05-14 12:00:00,101.66,101.83,101.62,101.64,28948.0,92.3311,92.4855,92.2948,92.313,28948.0
2018-05-14 12:10:00,101.64,101.64,101.51,101.52,22987.0,92.313,92.313,92.1949,92.204,22987.0
2018-05-14 12:20:00,101.53,101.67,101.53,101.6,10082.0,92.2131,92.3402,92.2131,92.2766,10082.0
2018-05-14 12:30:00,101.59,101.6,101.52,101.53,13446.0,92.2676,92.2766,92.204,92.2131,13446.0
2018-05-14 12:40:00,101.52,101.56,101.46,101.47,14052.0,92.204,92.2403,92.1495,92.1586,14052.0
2018-05-14 12:50:00,101.48,101.51,101.33,101.34,17734.0,92.1676,92.1949,92.0314,92.0405,17734.0
2018-05-14 13:00:00,101.34,101.4,101.25,101.35,20239.0,92.0405,92.095,91.9588,92.0496,20239.0
2018-05-14 13:10:00,101.35,101.36,101.11,101.19,24596.0,92.0496,92.0587,91.8316,91.9043,24596.0
2018-05-14 13:20:00,101.2,101.32,101.18,101.31,16460.0,91.9133,92.0223,91.8952,92.0132,16460.0
2018-05-14 13:30:00,101.31,101.44,101.17,101.41,14382.0,92.0132,92.1313,91.8861,92.1041,14382.0
2018-05-14 13:40:00,101.42,101.49,101.33,101.37,20296.0,92.1132,92.1767,92.0314,92.0677,20296.0
2018-05-14 13:50:00,101.37,101.42,101.33,101.36,22375.0,92.0677,92.1132,92.0314,92.0587,22375.0
2018-05-14 14:00:00,101.37,101.39,101.22,101.23,19314.0,92.0677,92.0859,91.9315,91.9406,19314.0
2018-05-14 14:10:00,101.25,101.32,101.23,101.32,13648.0,91.9588,92.0223,91.9406,92.0223,13648.0
2018-05-14 14:20:00,101.32,101.45,101.31,101.44,14866.0,92.0223,92.1404,92.0132,92.1313,14866.0
2018-05-14 14:30:00,101.43,101.59,101.42,101.53,19259.0,92.1222,92.2676,92.1132,92.2131,19259.0
2018-05-14 14:40:00,101.52,101.52,101.38,101.4,29342.0,92.204,92.204,92.0768,92.095,29342.0
2018-05-14 14:50:00,101.39,101.45,101.34,101.39,28804.0,92.0859,92.1404,92.0405,92.0859,28804.0
2018-05-14 15:00:00,101.38,101.44,101.31,101.41,34033.0,92.0768,92.1313,92.0132,92.1041,34033.0
2018-05-14 15:10:00,101.42,101.48,101.35,101.39,41980.0,92.1132,92.1676,92.0496,92.0859,41980.0
2018-05-14 15:20:00,101.38,101.49,101.37,101.45,34527.0,92.0768,92.1767,92.0677,92.1404,34527.0
2018-05-14 15:30:00,101.46,101.48,101.35,101.36,49216.0,92.1495,92.1676,92.0496,92.0587,49216.0
2018-05-14 15:40:00,101.34,101.39,101.26,101.28,69872.0,92.0405,92.0859,91.9678,91.986,69872.0
2018-05-14 15:50:00,101.28,101.35,101.21,101.29,236383.0,91.986,92.0496,91.9224,91.9951,236383.0
2018-05-15 09:30:00,100.82,101.23,100.51,101.1,76366.0,91.5682,91.9406,91.2867,91.8225,76366.0
2018-05-15 09:40:00,101.01,101.11,100.64,100.7,39062.0,91.7408,91.8316,91.4047,91.4592,39062.0
2018-05-15 09:50:00,100.68,100.96,100.65,100.8,53254.0,91.4411,91.6954,91.4138,91.55,53254.0
2018-05-15 10:00:00,100.77,100.98,100.75,100.8,43833.0,91.5228,91.7135,91.5046,91.55,43833.0
2018-05-15 10:10:00,100.83,100.97,100.78,100.91,29562.0,91.5773,91.7044,91.5319,91.65,29562.0
2018-05-15 10:20:00,100.91,101.01,100.84,100.85,38557.0,91.65,91.7408,91.5864,91.5955,38557.0
2018-05-15 10:30:00,100.84,101.12,100.77,101.04,36842.0,91.5864,91.8407,91.5228,91.768,36842.0
2018-05-15 10:40:00,101.06,101.14,100.81,100.85,35933.0,91.7862,91.8588,91.5591,91.5955,35933.0
2018-05-15 10:50:00,100.84,100.92,100.71,100.86,32208.0,91.5864,91.659,91.4683,91.6045,32208.0
2018-05-15 11:00:00,100.87,101.0,100.7,100.78,37090.0,91.6136,91.7317,91.4592,91.5319,37090.0
2018-05-15 11:10:00,100.77,100.83,100.7,100.8,42137.0,91.5228,91.5773,91.4592,91.55,42137.0
2018-05-15 11:20:00,100.79,100.88,100.76,100.82,42511.0,91.541,91.6227,91.5137,91.5682,42511.0
2018-05-15 11:30:00,100.83,101.02,100.83,100.95,54518.0,91.5773,91.7499,91.5773,91.6863,54518.0
2018-05-15 11:40:00,100.97,101.16,100.91,101.12,29839.0,91.7044,91.877,91.65,91.8407,29839.0
2018-05-15 11:50:00,101.1,101.13,100.67,100.67,67718.0,91.8225,91.8498,91.432,91.432,67718.0
2018-05-15 12:00:00,100.69,100.82,100.54,100.57,41124.0,91.4501,91.5682,91.3139,91.3412,41124.0
2018-05-15 12:10:00,100.56,100.6,100.37,100.38,54074.0,91.3321,91.3684,91.1595,91.1686,54074.0
2018-05-15 12:20:00,100.42,100.5,100.34,100.4,63069.0,91.2049,91.2776,91.1323,91.1868,63069.0
2018-05-15 12:30:00,100.39,100.5,100.36,100.43,61070.0,91.1777,91.2776,91.1504,91.214,61070.0
2018-05-15 12:40:00,100.43,100.66,100.42,100.63,55252.0,91.214,91.4229,91.2049,91.3956,55252.0
2018-05-15 12:50:00,100.63,100.67,100.46,100.46,82931.0,91.3956,91.432,91.2412,91.2412,82931.0
2018-05-15 13:00:00,100.45,100.56,100.33,100.35,48162.0,91.2322,91.3321,91.1232,91.1413,48162.0
2018-05-15 13:10:00,100.36,100.43,100.3,100.33,40772.0,91.1504,91.214,91.0959,91.1232,40772.0
2018-05-15 13:20:00,100.33,100.43,100.27,100.3,43221.0,91.1232,91.214,91.0687,91.0959,43221.0
2018-05-15 13:30:00,100.3,100.32,100.16,100.26,57027.0,91.0959,91.1141,90.9688,91.0596,57027.0
2018-05-15 13:40:00,100.24,100.31,100.18,100.31,68626.0,91.0414,91.105,90.9869,91.105,68626.0
2018-05-15 13:50:00,100.29,100.31,99.98,99.98,81995.0,91.0869,91.105,90.8053,90.8053,81995.0
2018-05-15 14:00:00,99.97,100.25,99.97,100.23,39245.0,90.7962,91.0505,90.7962,91.0324,39245.0
2018-05-15 14:10:00,100.23,100.49,100.22,100.47,55327.0,91.0324,91.2685,91.0233,91.2503,55327.0
2018-05-15 14:20:00,100.47,100.59,100.31,100.52,56465.0,91.2503,91.3593,91.105,91.2957,56465.0
2018-05-15 14:30:00,100.5,100.73,100.48,100.58,53543.0,91.2776,91.4865,91.2594,91.3502,53543.0
2018-05-15 14:40:00,100.58,100.67,100.53,100.6,45327.0,91.3502,91.432,91.3048,91.3684,45327.0
2018-05-15 14:50:00,100.57,100.66,100.51,100.54,59850.0,91.3412,91.4229,91.2867,91.3139,59850.0
2018-05-15 15:00:00,100.57,100.6,100.41,100.43,42406.0,91.3412,91.3684,91.1958,91.214,42406.0
2018-05-15 15:10:00,100.42,100.45,100.33,100.4,41019.0,91.2049,91.2322,91.1232,91.1868,41019.0
2018-05-15 15:20:00,100.41,100.53,100.35,100.39,40091.0,91.1958,91.3048,91.1413,91.1777,40091.0
2018-05-15 15:30:00,100.38,100.57,100.35,100.44,65822.0,91.1686,91.3412,91.1413,91.2231,65822.0
2018-05-15 15:40:00,100.47,100.5,100.38,100.44,78893.0,91.2503,91.2776,91.1686,91.2231,78893.0
2018-05-15 15:50:00,100.45,100.79,100.45,100.74,188927.0,91.2322,91.541,91.2322,91.4956,188927.0
2018-05-16 09:30:00,100.28,100.87,100.23,100.87,82543.0,91.0778,91.6136,91.0324,91.6136,82543.0
2018-05-16 09:40:00,100.86,101.17,100.85,101.14,23424.0,91.6045,91.8861,91.5955,91.8588,23424.0
2018-05-16 09:50:00,101.15,101.15,100.86,101.03,22740.0,91.8679,91.8679,91.6045,91.7589,22740.0
2018-05-16 10:00:00,101.05,101.17,100.96,101.12,23876.0,91.7771,91.8861,91.6954,91.8407,23876.0
2018-05-16 10:10:00,101.11,101.12,100.89,101.07,35275.0,91.8316,91.8407,91.6318,91.7953,35275.0
2018-05-16 10:20:00,101.06,101.24,100.97,101.16,29011.0,91.7862,91.9497,91.7044,91.877,29011.0
2018-05-16 10:30:00,101.16,101.22,101.05,101.16,36371.0,91.877,91.9315,91.7771,91.877,36371.0
2018-05-16 10:40:00,101.17,101.17,101.0,101.09,28666.0,91.8861,91.8861,91.7317,91.8134,28666.0
2018-05-16 10:50:00,101.07,101.1,100.92,100.92,35593.0,91.7953,91.8225,91.659,91.659,35593.0
2018-05-16 11:00:00,100.91,100.91,100.62,100.65,38976.0,91.65,91.65,91.3866,91.4138,38976.0
2018-05-16 11:10:00,100.65,100.83,100.51,100.55,38347.0,91.4138,91.5773,91.2867,91.323,38347.0
2018-05-16 11:20:00,100.57,100.79,100.53,100.57,20427.0,91.3412,91.541,91.3048,91.3412,20427.0
2018-05-16 11:30:00,100.57,100.79,100.57,100.78,17336.0,91.3412,91.541,91.3412,91.5319,17336.0
2018-05-16 11:40:00,100.78,100.79,100.72,100.75,25366.0,91.5319,91.541,91.4774,91.5046,25366.0
2018-05-16 11:50:00,100.74,100.83,100.72,100.79,21960.0,91.4956,91.5773,91.4774,91.541,21960.0
2018-05-16 12:00:00,100.81,101.0,100.77,100.89,28449.0,91.5591,91.7317,91.5228,91.6318,28449.0
2018-05-16 12:10:00,100.9,100.93,100.82,100.83,21171.0,91.6409,91.6681,91.5682,91.5773,21171.0
2018-05-16 12:20:00,100.83,100.94,100.75,100.94,21766.0,91.5773,91.6772,91.5046,91.6772,21766.0
2018-05-16 12:30:00,100.94,101.04,100.9,100.97,16709.0,91.6772,91.768,91.6409,91.7044,16709.0
2018-05-16 12:40:00,100.98,101.0,100.89,100.89,14835.0,91.7135,91.7317,91.6318,91.6318,14835.0
2018-05-16 12:50:00,100.9,100.95,100.83,100.92,19230.0,91.6409,91.6863,91.5773,91.659,19230.0
2018-05-16 13:00:00,100.94,100.99,100.85,100.9,18746.0,91.6772,91.7226,91.5955,91.6409,18746.0
2018-05-16 13:10:00,100.92,100.92,100.8,100.87,13462.0,91.659,91.659,91.55,91.6136,13462.0
2018-05-16 13:20:00,100.86,100.93,100.78,100.78,14693.0,91.6045,91.6681,91.5319,91.5319,14693.0
2018-05-16 13:30:00,100.78,100.96,100.78,100.9,12968.0,91.5319,91.6954,91.5319,91.6409,12968.0
2018-05-16 13:40:00,100.92,100.94,100.8,100.82,18173.0,91.659,91.6772,91.55,91.5682,18173.0
2018-05-16 13:50:00,100.83,100.87,100.82,100.85,22022.0,91.5773,91.6136,91.5682,91.5955,22022.0
2018-05-16 14:00:00,100.86,100.97,100.82,100.95,28668.0,91.6045,91.7044,91.5682,91.6863,28668.0
2018-05-16 14:10:00,100.96,100.98,100.84,100.87,26037.0,91.6954,91.7135,91.5864,91.6136,26037.0
2018-05-16 14:20:00,100.86,100.9,100.82,100.9,18571.0,91.6045,91.6409,91.5682,91.6409,18571.0
2018-05-16 14:30:00,100.89,100.9,100.82,100.87,34595.0,91.6318,91.6409,91.5682,91.6136,34595.0
2018-05-16 14:40:00,100.88,100.88,100.8,100.8,32972.0,91.6227,91.6227,91.55,91.55,32972.0
2018-05-16 14:50:00,100.79,100.89,100.77,100.85,22776.0,91.541,91.6318,91.5228,91.5955,22776.0
2018-05-16 15:00:00,100.84,100.84,100.68,100.68,26151.0,91.5864,91.5864,91.4411,91.4411,26151.0
2018-05-16 15:10:00,100.67,100.69,100.57,100.68,26044.0,91.432,91.4501,91.3412,91.4411,26044.0
2018-05-16 15:20:00,100.69,100.7,100.63,100.65,31573.0,91.4501,91.4592,91.3956,91.4138,31573.0
2018-05-16 15:30:00,100.65,100.69,100.58,100.61,43877.0,91.4138,91.4501,91.3502,91.3775,43877.0
2018-05-16 15:40:00,100.62,100.63,100.43,100.44,61777.0,91.3866,91.3956,91.214,91.2231,61777.0
2018-05-16 15:50:00,100.46,100.63,100.44,100.61,139551.0,91.2412,91.3956,91.2231,91.3775,139551.0
2018-05-17 09:30:00,100.65,100.78,100.3,100.43,75371.0,91.4138,91.5319,91.0959,91.214,75371.0
2018-05-17 09:40:00,100.47,100.74,100.31,100.74,39431.0,91.2503,91.4956,91.105,91.4956,39431.0
2018-05-17 09:50:00,100.75,100.88,100.67,100.83,33081.0,91.5046,91.6227,91.432,91.5773,33081.0
2018-05-17 10:00:00,100.82,101.27,100.81,101.18,52001.0,91.5682,91.9769,91.5591,91.8952,52001.0
2018-05-17 10:10:00,101.17,101.3,101.11,101.17,32572.0,91.8861,92.0042,91.8316,91.8861,32572.0
2018-05-17 10:20:00,101.18,101.39,101.18,101.29,24188.0,91.8952,92.0859,91.8952,91.9951,24188.0
2018-05-17 10:30:00,101.29,101.45,101.15,101.35,27196.0,91.9951,92.1404,91.8679,92.0496,27196.0
2018-05-17 10:40:00,101.34,101.49,101.34,101.44,26717.0,92.0405,92.1767,92.0405,92.1313,26717.0
2018-05-17 10:50:00,101.43,101.56,101.35,101.35,33060.0,92.1222,92.2403,92.0496,92.0496,33060.0
2018-05-17 11:00:00,101.36,101.37,101.18,101.29,38737.0,92.0587,92.0677,91.8952,91.9951,38737.0
2018-05-17 11:10:00,101.28,101.32,101.21,101.32,23355.0,91.986,92.0223,91.9224,92.0223,23355.0
2018-05-17 11:20:00,101.31,101.51,101.3,101.48,52245.0,92.0132,92.1949,92.0042,92.1676,52245.0
2018-05-17 11:30:00,101.47,101.53,101.28,101.42,32316.0,92.1586,92.2131,91.986,92.1132,32316.0
2018-05-17 11:40:00,101.45,101.65,101.45,101.48,58333.0,92.1404,92.322,92.1404,92.1676,58333.0
2018-05-17 11:50:00,101.47,101.52,101.35,101.41,27466.0,92.1586,92.204,92.0496,92.1041,27466.0
2018-05-17 12:00:00,101.38,101.42,101.0,101.03,74252.0,92.0768,92.1132,91.7317,91.7589,74252.0
2018-05-17 12:10:00,101.0,101.31,100.98,101.29,51200.0,91.7317,92.0132,91.7135,91.9951,51200.0
2018-05-17 12:20:00,101.31,101.36,101.14,101.22,27926.0,92.0132,92.0587,91.8588,91.9315,27926.0
2018-05-17 12:30:00,101.21,101.38,101.21,101.25,26610.0,91.9224,92.0768,91.9224,91.9588,26610.0
2018-05-17 12:40:00,101.23,101.23,101.01,101.03,17829.0,91.9406,91.9406,91.7408,91.7589,17829.0
2018-05-17 12:50:00,101.03,101.12,100.98,101.03,16969.0,91.7589,91.8407,91.7135,91.7589,16969.0
2018-05-17 13:00:00,101.05,101.16,101.01,101.15,18195.0,91.7771,91.877,91.7408,91.8679,18195.0
2018-05-17 13:10:00,101.16,101.2,101.0,101.08,17130.0,91.877,91.9133,91.7317,91.8044,17130.0
2018-05-17 13:20:00,101.07,101.21,101.07,101.11,14796.0,91.7953,91.9224,91.7953,91.8316,14796.0
2018-05-17 13:30:00,101.14,101.16,100.99,101.09,13230.0,91.8588,91.877,91.7226,91.8134,13230.0
2018-05-17 13:40:00,101.09,101.11,100.97,101.08,17741.0,91.8134,91.8316,91.7044,91.8044,17741.0
2018-05-17 13:50:00,101.08,101.18,100.86,100.92,44898.0,91.8044,91.8952,91.6045,91.659,44898.0
2018-05-17 14:00:00,100.91,100.99,100.77,100.9,27878.0,91.65,91.7226,91.5228,91.6409,27878.0
2018-05-17 14:10:00,100.92,101.07,100.9,101.07,22446.0,91.659,91.7953,91.6409,91.7953,22446.0
2018-05-17 14:20:00,101.12,101.13,101.02,101.12,20903.0,91.8407,91.8498,91.7499,91.8407,20903.0
2018-05-17 14:30:00,101.13,101.17,100.97,100.99,28156.0,91.8498,91.8861,91.7044,91.7226,28156.0
2018-05-17 14:40:00,101.0,101.07,100.92,101.0,30217.0,91.7317,91.7953,91.659,91.7317,30217.0
2018-05-17 14:50:00,101.0,101.16,100.98,101.14,26004.0,91.7317,91.877,91.7135,91.8588,26004.0
2018-05-17 15:00:00,101.13,101.24,101.1,101.2,31742.0,91.8498,91.9497,91.8225,91.9133,31742.0
2018-05-17 15:10:00,101.2,101.2,100.99,101.07,30766.0,91.9133,91.9133,91.7226,91.7953,30766.0
2018-05-17 15:20:00,101.06,101.14,100.98,101.0,31112.0,91.7862,91.8588,91.7135,91.7317,31112.0
2018-05-17 15:30:00,101.0,101.02,100.94,101.01,50295.0,91.7317,91.7499,91.6772,91.7408,50295.0
2018-05-17 15:40:00,101.0,101.23,100.96,101.23,85449.0,91.7317,91.9406,91.6954,91.9406,85449.0
2018-05-17 15:50:00,101.24,101.31,101.11,101.24,257892.0,91.9497,92.0132,91.8316,91.9497,257892.0
2018-05-18 09:30:00,100.93,100.99,100.46,100.7,157006.0,91.6681,91.7226,91.2412,91.4592,157006.0
2018-05-18 09:40:00,100.72,101.28,100.72,101.28,23258.0,91.4774,91.986,91.4774,91.986,23258.0
2018-05-18 09:50:00,101.26,101.26,100.94,101.05,30190.0,91.9678,91.9678,91.6772,91.7771,30190.0
2018-05-18 10:00:00,101.07,101.09,100.88,101.05,24308.0,91.7953,91.8134,91.6227,91.7771,24308.0
2018-05-18 10:10:00,101.01,101.1,100.92,100.99,27868.0,91.7408,91.8225,91.659,91.7226,27868.0
2018-05-18 10:20:00,101.0,101.2,101.0,101.1,24873.0,91.7317,91.9133,91.7317,91.8225,24873.0
2018-05-18 10:30:00,101.1,101.15,100.79,100.82,60770.0,91.8225,91.8679,91.541,91.5682,60770.0
2018-05-18 10:40:00,100.83,101.02,100.75,100.94,26629.0,91.5773,91.7499,91.5046,91.6772,26629.0
2018-05-18 10:50:00,100.95,101.06,100.9,101.04,15879.0,91.6863,91.7862,91.6409,91.768,15879.0
2018-05-18 11:00:00,101.06,101.27,101.02,101.2,21496.0,91.7862,91.9769,91.7499,91.9133,21496.0
2018-05-18 11:10:00,101.2,101.29,101.19,101.28,17051.0,91.9133,91.9951,91.9043,91.986,17051.0
2018-05-18 11:20:00,101.31,101.33,101.07,101.1,16600.0,92.0132,92.0314,91.7953,91.8225,16600.0
2018-05-18 11:30:00,101.12,101.28,101.09,101.22,18525.0,91.8407,91.986,91.8134,91.9315,18525.0
2018-05-18 11:40:00,101.23,101.3,101.12,101.12,19882.0,91.9406,92.0042,91.8407,91.8407,19882.0
2018-05-18 11:50:00,101.11,101.25,101.06,101.21,10156.0,91.8316,91.9588,91.7862,91.9224,10156.0
2018-05-18 12:00:00,101.2,101.21,101.04,101.06,13796.0,91.9133,91.9224,91.768,91.7862,13796.0
2018-05-18 12:10:00,101.04,101.09,100.98,101.07,18162.0,91.768,91.8134,91.7135,91.7953,18162.0
2018-05-18 12:20:00,101.07,101.09,101.01,101.03,11702.0,91.7953,91.8134,91.7408,91.7589,11702.0
2018-05-18 12:30:00,101.05,101.05,100.93,101.02,14309.0,91.7771,91.7771,91.6681,91.7499,14309.0
2018-05-18 12:40:00,101.0,101.1,101.0,101.07,8816.0,91.7317,91.8225,91.7317,91.7953,8816.0
2018-05-18 12:50:00,101.04,101.09,100.98,101.02,8831.0,91.768,91.8134,91.7135,91.7499,8831.0
2018-05-18 13:00:00,101.02,101.02,100.93,101.0,9560.0,91.7499,91.7499,91.6681,91.7317,9560.0
2018-05-18 13:10:00,101.01,101.04,100.89,100.96,26242.0,91.7408,91.768,91.6318,91.6954,26242.0
2018-05-18 13:20:00,100.95,101.07,100.94,101.04,32624.0,91.6863,91.7953,91.6772,91.768,32624.0
2018-05-18 13:30:00,100.99,101.01,100.75,100.81,14247.0,91.7226,91.7408,91.5046,91.5591,14247.0
2018-05-18 13:40:00,100.84,100.9,100.75,100.86,19910.0,91.5864,91.6409,91.5046,91.6045,19910.0
2018-05-18 13:50:00,100.86,100.97,100.82,100.95,33512.0,91.6045,91.7044,91.5682,91.6863,33512.0
2018-05-18 14:00:00,100.97,100.97,100.77,100.85,21344.0,91.7044,91.7044,91.5228,91.5955,21344.0
2018-05-18 14:10:00,100.88,100.88,100.81,100.87,7195.0,91.6227,91.6227,91.5591,91.6136,7195.0
2018-05-18 14:20:00,100.87,100.95,100.87,100.95,9399.0,91.6136,91.6863,91.6136,91.6863,9399.0
2018-05-18 14:30:00,100.92,100.99,100.9,100.97,8575.0,91.659,91.7226,91.6409,91.7044,8575.0
2018-05-18 14:40:00,100.97,101.04,100.95,101.04,15992.0,91.7044,91.768,91.6863,91.768,15992.0
2018-05-18 14:50:00,101.02,101.14,101.02,101.09,24854.0,91.7499,91.8588,91.7499,91.8134,24854.0
2018-05-18 15:00:00,101.07,101.09,100.99,101.05,25267.0,91.7953,91.8134,91.7226,91.7771,25267.0
2018-05-18 15:10:00,101.04,101.12,101.03,101.07,30975.0,91.768,91.8407,91.7589,91.7953,30975.0
2018-05-18 15:20:00,101.07,101.16,101.07,101.16,42426.0,91.7953,91.877,91.7953,91.877,42426.0
2018-05-18 15:30:00,101.16,101.2,101.06,101.16,55726.0,91.877,91.9133,91.7862,91.877,55726.0
2018-05-18 15:40:00,101.16,101.21,101.12,101.19,75616.0,91.877,91.9224,91.8407,91.9043,75616.0
2018-05-18 15:50:00,101.2,101.22,100.97,101.0,344073.0,91.9133,91.9315,91.7044,91.7317,344073.0
2018-05-21 09:30:00,101.57,102.09,101.35,101.62,100369.0,92.2494,92.7217,92.0496,92.2948,100369.0
2018-05-21 09:40:00,101.73,102.2,101.73,102.16,29469.0,92.3947,92.8216,92.3947,92.7852,29469.0
2018-05-21 09:50:00,102.09,102.21,101.87,101.88,48789.0,92.7217,92.8307,92.5219,92.5309,48789.0
2018-05-21 10:00:00,101.91,102.08,101.8,101.99,36934.0,92.5582,92.7126,92.4583,92.6308,36934.0
2018-05-21 10:10:00,101.94,102.07,101.91,102.05,13633.0,92.5854,92.7035,92.5582,92.6853,13633.0
2018-05-21 10:20:00,102.03,102.14,101.94,102.14,32092.0,92.6672,92.7671,92.5854,92.7671,32092.0
2018-05-21 10:30:00,102.12,102.31,102.12,102.18,30589.0,92.7489,92.9215,92.7489,92.8034,30589.0
2018-05-21 10:40:00,102.15,102.3,102.14,102.24,32256.0,92.7762,92.9124,92.7671,92.8579,32256.0
2018-05-21 10:50:00,102.25,102.35,102.23,102.29,27345.0,92.867,92.9578,92.8488,92.9033,27345.0
2018-05-21 11:00:00,102.29,102.38,102.2,102.22,37818.0,92.9033,92.9851,92.8216,92.8397,37818.0
2018-05-21 11:10:00,102.22,102.28,102.15,102.22,36891.0,92.8397,92.8942,92.7762,92.8397,36891.0
2018-05-21 11:20:00,102.21,102.35,101.99,102.0,56286.0,92.8307,92.9578,92.6308,92.6399,56286.0
2018-05-21 11:30:00,102.02,102.02,101.77,101.97,45903.0,92.6581,92.6581,92.431,92.6127,45903.0
2018-05-21 11:40:00,101.98,102.02,101.81,102.0,15760.0,92.6218,92.6581,92.4674,92.6399,15760.0
2018-05-21 11:50:00,102.02,102.05,101.97,102.02,26125.0,92.6581,92.6853,92.6127,92.6581,26125.0
2018-05-21 12:00:00,102.04,102.12,101.96,101.96,29209.0,92.6763,92.7489,92.6036,92.6036,29209.0
2018-05-21 12:10:00,101.99,102.27,101.98,102.19,30066.0,92.6308,92.8852,92.6218,92.8125,30066.0
2018-05-21 12:20:00,102.19,102.25,102.16,102.17,45966.0,92.8125,92.867,92.7852,92.7943,45966.0
2018-05-21 12:30:00,102.16,102.21,102.09,102.15,24505.0,92.7852,92.8307,92.7217,92.7762,24505.0
2018-05-21 12:40:00,102.14,102.17,102.08,102.09,13628.0,92.7671,92.7943,92.7126,92.7217,13628.0
2018-05-21 12:50:00,102.1,102.15,102.05,102.07,18927.0,92.7308,92.7762,92.6853,92.7035,18927.0
2018-05-21 13:00:00,102.07,102.2,102.06,102.2,18396.0,92.7035,92.8216,92.6944,92.8216,18396.0
2018-05-21 13:10:00,102.21,102.28,102.15,102.19,19363.0,92.8307,92.8942,92.7762,92.8125,19363.0
2018-05-21 13:20:00,102.18,102.18,102.02,102.04,13739.0,92.8034,92.8034,92.6581,92.6763,13739.0
2018-05-21 13:30:00,102.04,102.08,101.98,102.06,16936.0,92.6763,92.7126,92.6218,92.6944,16936.0
2018-05-21 13:40:00,102.07,102.23,102.07,102.23,18272.0,92.7035,92.8488,92.7035,92.8488,18272.0
2018-05-21 13:50:00,102.23,102.27,102.19,102.26,20552.0,92.8488,92.8852,92.8125,92.8761,20552.0
2018-05-21 14:00:00,102.26,102.27,102.09,102.13,23874.0,92.8761,92.8852,92.7217,92.758,23874.0
2018-05-21 14:10:00,102.14,102.18,101.95,101.96,40672.0,92.7671,92.8034,92.5945,92.6036,40672.0
2018-05-21 14:20:00,101.95,101.98,101.87,101.87,28850.0,92.5945,92.6218,92.5219,92.5219,28850.0
2018-05-21 14:30:00,101.86,101.86,101.7,101.76,30425.0,92.5128,92.5128,92.3675,92.422,30425.0
2018-05-21 14:40:00,101.76,101.89,101.72,101.87,19192.0,92.422,92.54,92.3856,92.5219,19192.0
2018-05-21 14:50:00,101.88,101.99,101.85,101.97,19673.0,92.5309,92.6308,92.5037,92.6127,19673.0
2018-05-21 15:00:00,101.95,101.95,101.83,101.91,23794.0,92.5945,92.5945,92.4855,92.5582,23794.0
2018-05-21 15:10:00,101.91,102.02,101.89,101.98,21256.0,92.5582,92.6581,92.54,92.6218,21256.0
2018-05-21 15:20:00,101.98,102.03,101.87,101.97,26589.0,92.6218,92.6672,92.5219,92.6127,26589.0
2018-05-21 15:30:00,101.97,101.97,101.85,101.94,44896.0,92.6127,92.6127,92.5037,92.5854,44896.0
2018-05-21 15:40:00,101.94,101.97,101.88,101.91,59008.0,92.5854,92.6127,92.5309,92.5582,59008.0
2018-05-21 15:50:00,101.91,102.06,101.91,102.04,171041.0,92.5582,92.6944,92.5582,92.6763,171041.0
2018-05-22 09:30:00,102.32,102.52,102.08,102.32,125647.0,92.9306,93.1122,92.7126,92.9306,125647.0
2018-05-22 09:40:00,102.31,102.5,102.28,102.47,43496.0,92.9215,93.094,92.8942,93.0668,43496.0
2018-05-22 09:50:00,102.48,102.49,102.3,102.47,86517.0,93.0759,93.085,92.9124,93.0668,86517.0
2018-05-22 10:00:00,102.46,102.87,102.41,102.87,133901.0,93.0577,93.4301,93.0123,93.4301,133901.0
2018-05-22 10:10:00,102.87,102.89,102.45,102.59,46404.0,93.4301,93.4483,93.0486,93.1758,46404.0
2018-05-22 10:20:00,102.58,102.88,102.58,102.86,51535.0,93.1667,93.4392,93.1667,93.421,51535.0
2018-05-22 10:30:00,102.84,102.94,102.72,102.87,52876.0,93.4028,93.4937,93.2939,93.4301,52876.0
2018-05-22 10:40:00,102.87,102.94,102.55,102.69,37474.0,93.4301,93.4937,93.1395,93.2666,37474.0
2018-05-22 10:50:00,102.67,102.9,102.67,102.83,27715.0,93.2484,93.4573,93.2484,93.3938,27715.0
2018-05-22 11:00:00,102.83,102.94,102.83,102.9,25468.0,93.3938,93.4937,93.3938,93.4573,25468.0
2018-05-22 11:10:00,102.89,103.21,102.89,103.19,104624.0,93.4483,93.7389,93.4483,93.7207,104624.0
2018-05-22 11:20:00,103.2,103.24,103.05,103.15,40595.0,93.7298,93.7661,93.5936,93.6844,40595.0
2018-05-22 11:30:00,103.15,103.18,103.07,103.14,39050.0,93.6844,93.7116,93.6117,93.6753,39050.0
2018-05-22 11:40:00,103.13,103.16,103.01,103.01,35436.0,93.6662,93.6935,93.5572,93.5572,35436.0
2018-05-22 11:50:00,103.02,103.09,102.98,103.03,22395.0,93.5663,93.6299,93.53,93.5754,22395.0
2018-05-22 12:00:00,103.04,103.06,102.98,103.05,18907.0,93.5845,93.6027,93.53,93.5936,18907.0
2018-05-22 12:10:00,103.05,103.1,102.98,103.07,26616.0,93.5936,93.639,93.53,93.6117,26616.0
2018-05-22 12:20:00,103.07,103.1,103.0,103.1,28812.0,93.6117,93.639,93.5482,93.639,28812.0
2018-05-22 12:30:00,103.1,103.15,102.99,103.03,28369.0,93.639,93.6844,93.5391,93.5754,28369.0
2018-05-22 12:40:00,103.03,103.06,103.01,103.03,47476.0,93.5754,93.6027,93.5572,93.5754,47476.0
2018-05-22 12:50:00,103.04,103.11,102.99,103.04,24141.0,93.5845,93.6481,93.5391,93.5845,24141.0
2018-05-22 13:00:00,103.04,103.05,102.89,102.96,35417.0,93.5845,93.5936,93.4483,93.5118,35417.0
2018-05-22 13:10:00,102.96,103.08,102.94,103.01,22122.0,93.5118,93.6208,93.4937,93.5572,22122.0
2018-05-22 13:20:00,103.0,103.0,102.88,102.98,24263.0,93.5482,93.5482,93.4392,93.53,24263.0
2018-05-22 13:30:00,102.98,103.0,102.89,102.91,16615.0,93.53,93.5482,93.4483,93.4664,16615.0
2018-05-22 13:40:00,102.9,102.95,102.87,102.92,19688.0,93.4573,93.5028,93.4301,93.4755,19688.0
2018-05-22 13:50:00,102.91,103.07,102.88,102.97,29876.0,93.4664,93.6117,93.4392,93.5209,29876.0
2018-05-22 14:00:00,102.96,103.15,102.94,103.09,24191.0,93.5118,93.6844,93.4937,93.6299,24191.0
2018-05-22 14:10:00,103.08,103.1,102.99,102.99,19828.0,93.6208,93.639,93.5391,93.5391,19828.0
2018-05-22 14:20:00,103.0,103.08,102.97,103.05,24293.0,93.5482,93.6208,93.5209,93.5936,24293.0
2018-05-22 14:30:00,103.07,103.11,102.99,103.03,22984.0,93.6117,93.6481,93.5391,93.5754,22984.0
2018-05-22 14:40:00,103.03,103.04,102.93,102.95,29131.0,93.5754,93.5845,93.4846,93.5028,29131.0
2018-05-22 14:50:00,102.94,102.95,102.71,102.72,41566.0,93.4937,93.5028,93.2848,93.2939,41566.0
2018-05-22 15:00:00,102.71,102.81,102.68,102.79,25149.0,93.2848,93.3756,93.2575,93.3574,25149.0
2018-05-22 15:10:00,102.79,102.89,102.74,102.85,33838.0,93.3574,93.4483,93.312,93.4119,33838.0
2018-05-22 15:20:00,102.84,102.91,102.78,102.83,45229.0,93.4028,93.4664,93.3484,93.3938,45229.0
2018-05-22 15:30:00,102.82,102.82,102.66,102.71,91485.0,93.3847,93.3847,93.2394,93.2848,91485.0
2018-05-22 15:40:00,102.71,102.78,102.66,102.74,118434.0,93.2848,93.3484,93.2394,93.312,118434.0
2018-05-22 15:50:00,102.74,102.78,102.57,102.72,332626.0,93.312,93.3484,93.1576,93.2939,332626.0
2018-05-23 09:30:00,101.82,102.25,101.66,101.88,70904.0,92.4764,92.867,92.3311,92.5309,70904.0
2018-05-23 09:40:00,101.91,101.94,101.69,101.69,40204.0,92.5582,92.5854,92.3584,92.3584,40204.0
2018-05-23 09:50:00,101.67,101.86,101.59,101.64,36777.0,92.3402,92.5128,92.2676,92.313,36777.0
2018-05-23 10:00:00,101.69,101.85,101.63,101.83,38384.0,92.3584,92.5037,92.3039,92.4855,38384.0
2018-05-23 10:10:00,101.83,101.95,101.61,101.61,34442.0,92.4855,92.5945,92.2857,92.2857,34442.0
2018-05-23 10:20:00,101.61,101.61,101.28,101.28,42594.0,92.2857,92.2857,91.986,91.986,42594.0
2018-05-23 10:30:00,101.27,101.38,101.18,101.28,104276.0,91.9769,92.0768,91.8952,91.986,104276.0
2018-05-23 10:40:00,101.28,101.28,101.02,101.09,93953.0,91.986,91.986,91.7499,91.8134,93953.0
2018-05-23 10:50:00,101.09,101.19,100.91,101.12,55051.0,91.8134,91.9043,91.65,91.8407,55051.0
2018-05-23 11:00:00,101.1,101.26,101.06,101.12,45359.0,91.8225,91.9678,91.7862,91.8407,45359.0
2018-05-23 11:10:00,101.11,101.32,101.07,101.3,31900.0,91.8316,92.0223,91.7953,92.0042,31900.0
2018-05-23 11:20:00,101.29,101.4,101.24,101.27,30165.0,91.9951,92.095,91.9497,91.9769,30165.0
2018-05-23 11:30:00,101.28,101.41,101.21,101.22,36201.0,91.986,92.1041,91.9224,91.9315,36201.0
2018-05-23 11:40:00,101.22,101.31,101.13,101.31,79434.0,91.9315,92.0132,91.8498,92.0132,79434.0
2018-05-23 11:50:00,101.32,101.36,101.08,101.08,32741.0,92.0223,92.0587,91.8044,91.8044,32741.0
2018-05-23 12:00:00,101.05,101.24,101.05,101.23,19325.0,91.7771,91.9497,91.7771,91.9406,19325.0
2018-05-23 12:10:00,101.23,101.25,101.11,101.16,16327.0,91.9406,91.9588,91.8316,91.877,16327.0
2018-05-23 12:20:00,101.16,101.26,101.09,101.17,51910.0,91.877,91.9678,91.8134,91.8861,51910.0
2018-05-23 12:30:00,101.19,101.32,101.19,101.31,20927.0,91.9043,92.0223,91.9043,92.0132,20927.0
2018-05-23 12:40:00,101.32,101.36,101.26,101.29,30100.0,92.0223,92.0587,91.9678,91.9951,30100.0
2018-05-23 12:50:00,101.27,101.35,101.25,101.35,19282.0,91.9769,92.0496,91.9588,92.0496,19282.0
2018-05-23 13:00:00,101.36,101.36,101.18,101.21,18994.0,92.0587,92.0587,91.8952,91.9224,18994.0
2018-05-23 13:10:00,101.2,101.24,101.17,101.22,21780.0,91.9133,91.9497,91.8861,91.9315,21780.0
2018-05-23 13:20:00,101.21,101.3,101.21,101.28,12084.0,91.9224,92.0042,91.9224,91.986,12084.0
2018-05-23 13:30:00,101.29,101.34,101.25,101.3,14173.0,91.9951,92.0405,91.9588,92.0042,14173.0
2018-05-23 13:40:00,101.31,101.46,101.3,101.45,20493.0,92.0132,92.1495,92.0042,92.1404,20493.0
2018-05-23 13:50:00,101.43,101.5,101.38,101.39,21800.0,92.1222,92.1858,92.0768,92.0859,21800.0
2018-05-23 14:00:00,101.39,101.64,101.34,101.62,32793.0,92.0859,92.313,92.0405,92.2948,32793.0
2018-05-23 14:10:00,101.63,101.68,101.52,101.57,71507.0,92.3039,92.3493,92.204,92.2494,71507.0
2018-05-23 14:20:00,101.59,101.69,101.51,101.57,25344.0,92.2676,92.3584,92.1949,92.2494,25344.0
2018-05-23 14:30:00,101.57,101.59,101.47,101.48,25601.0,92.2494,92.2676,92.1586,92.1676,25601.0
2018-05-23 14:40:00,101.47,101.57,101.43,101.53,40298.0,92.1586,92.2494,92.1222,92.2131,40298.0
2018-05-23 14:50:00,101.53,101.75,101.5,101.71,18369.0,92.2131,92.4129,92.1858,92.3765,18369.0
2018-05-23 15:00:00,101.72,101.91,101.69,101.78,30128.0,92.3856,92.5582,92.3584,92.4401,30128.0
2018-05-23 15:10:00,101.77,101.81,101.71,101.76,24940.0,92.431,92.4674,92.3765,92.422,24940.0
2018-05-23 15:20:00,101.78,101.84,101.74,101.84,31813.0,92.4401,92.4946,92.4038,92.4946,31813.0
2018-05-23 15:30:00,101.84,101.88,101.75,101.78,58699.0,92.4946,92.5309,92.4129,92.4401,58699.0
2018-05-23 15:40:00,101.79,101.85,101.69,101.8,69162.0,92.4492,92.5037,92.3584,92.4583,69162.0
2018-05-23 15:50:00,101.8,101.95,101.8,101.94,180973.0,92.4583,92.5945,92.4583,92.5854,180973.0
2018-05-24 09:30:00,101.69,102.14,101.27,102.13,74917.0,92.3584,92.7671,91.9769,92.758,74917.0
2018-05-24 09:40:00,102.12,102.31,101.89,102.03,120919.0,92.7489,92.9215,92.54,92.6672,120919.0
2018-05-24 09:50:00,102.0,102.02,101.71,101.84,130425.0,92.6399,92.6581,92.3765,92.4946,130425.0
2018-05-24 10:00:00,101.83,102.04,101.75,101.84,97416.0,92.4855,92.6763,92.4129,92.4946,97416.0
2018-05-24 10:10:00,101.86,101.94,101.54,101.55,44822.0,92.5128,92.5854,92.2221,92.2312,44822.0
2018-05-24 10:20:00,101.54,101.6,101.3,101.38,69107.0,92.2221,92.2766,92.0042,92.0768,69107.0
2018-05-24 10:30:00,101.37,101.38,101.13,101.33,87855.0,92.0677,92.0768,91.8498,92.0314,87855.0
2018-05-24 10:40:00,101.32,101.33,101.02,101.12,37317.0,92.0223,92.0314,91.7499,91.8407,37317.0
2018-05-24 10:50:00,101.1,101.16,100.73,100.75,49597.0,91.8225,91.877,91.4865,91.5046,49597.0
2018-05-24 11:00:00,100.75,101.35,100.72,101.21,82152.0,91.5046,92.0496,91.4774,91.9224,82152.0
2018-05-24 11:10:00,101.24,101.27,100.99,101.19,31698.0,91.9497,91.9769,91.7226,91.9043,31698.0
2018-05-24 11:20:00,101.21,101.26,101.1,101.22,22658.0,91.9224,91.9678,91.8225,91.9315,22658.0
2018-05-24 11:30:00,101.22,101.35,101.19,101.22,18830.0,91.9315,92.0496,91.9043,91.9315,18830.0
2018-05-24 11:40:00,101.24,101.45,101.24,101.4,15989.0,91.9497,92.1404,91.9497,92.095,15989.0
2018-05-24 11:50:00,101.42,101.56,101.27,101.54,29462.0,92.1132,92.2403,91.9769,92.2221,29462.0
2018-05-24 12:00:00,101.54,101.61,101.47,101.48,16463.0,92.2221,92.2857,92.1586,92.1676,16463.0
2018-05-24 12:10:00,101.48,101.65,101.48,101.52,19827.0,92.1676,92.322,92.1676,92.204,19827.0
2018-05-24 12:20:00,101.52,101.69,101.49,101.67,17575.0,92.204,92.3584,92.1767,92.3402,17575.0
2018-05-24 12:30:00,101.68,101.77,101.63,101.67,33116.0,92.3493,92.431,92.3039,92.3402,33116.0
2018-05-24 12:40:00,101.66,101.83,101.64,101.79,16921.0,92.3311,92.4855,92.313,92.4492,16921.0
2018-05-24 12:50:00,101.8,101.8,101.61,101.72,11500.0,92.4583,92.4583,92.2857,92.3856,11500.0
2018-05-24 13:00:00,101.71,101.96,101.69,101.95,20637.0,92.3765,92.6036,92.3584,92.5945,20637.0
2018-05-24 13:10:00,101.95,102.04,101.8,101.89,22165.0,92.5945,92.6763,92.4583,92.54,22165.0
2018-05-24 13:20:00,101.9,101.92,101.77,101.79,20896.0,92.5491,92.5673,92.431,92.4492,20896.0
2018-05-24 13:30:00,101.79,101.84,101.73,101.79,13031.0,92.4492,92.4946,92.3947,92.4492,13031.0
2018-05-24 13:40:00,101.79,101.88,101.75,101.83,10381.0,92.4492,92.5309,92.4129,92.4855,10381.0
2018-05-24 13:50:00,101.84,101.88,101.68,101.84,13808.0,92.4946,92.5309,92.3493,92.4946,13808.0
2018-05-24 14:00:00,101.83,101.87,101.74,101.83,12096.0,92.4855,92.5219,92.4038,92.4855,12096.0
2018-05-24 14:10:00,101.84,101.93,101.79,101.9,15356.0,92.4946,92.5764,92.4492,92.5491,15356.0
2018-05-24 14:20:00,101.9,102.02,101.88,102.01,28872.0,92.5491,92.6581,92.5309,92.649,28872.0
2018-05-24 14:30:00,102.0,102.06,101.95,102.04,36207.0,92.6399,92.6944,92.5945,92.6763,36207.0
2018-05-24 14:40:00,102.04,102.05,101.92,101.93,26959.0,92.6763,92.6853,92.5673,92.5764,26959.0
2018-05-24 14:50:00,101.93,101.93,101.85,101.9,36963.0,92.5764,92.5764,92.5037,92.5491,36963.0
2018-05-24 15:00:00,101.88,102.04,101.79,102.04,26381.0,92.5309,92.6763,92.4492,92.6763,26381.0
2018-05-24 15:10:00,102.03,102.1,101.97,102.08,31113.0,92.6672,92.7308,92.6127,92.7126,31113.0
2018-05-24 15:20:00,102.08,102.12,102.06,102.07,27007.0,92.7126,92.7489,92.6944,92.7035,27007.0
2018-05-24 15:30:00,102.07,102.17,102.07,102.09,43962.0,92.7035,92.7943,92.7035,92.7217,43962.0
2018-05-24 15:40:00,102.08,102.08,101.96,102.04,58833.0,92.7126,92.7126,92.6036,92.6763,58833.0
2018-05-24 15:50:00,102.04,102.07,101.93,102.0,130757.0,92.6763,92.7035,92.5764,92.6399,130757.0
2018-05-25 09:30:00,101.35,101.64,101.09,101.31,62580.0,92.0496,92.313,91.8134,92.0132,62580.0
2018-05-25 09:40:00,101.25,101.27,100.9,101.01,32825.0,91.9588,91.9769,91.6409,91.7408,32825.0
2018-05-25 09:50:00,101.02,101.05,100.87,100.98,25916.0,91.7499,91.7771,91.6136,91.7135,25916.0
2018-05-25 10:00:00,100.95,101.18,100.94,101.15,25591.0,91.6863,91.8952,91.6772,91.8679,25591.0
2018-05-25 10:10:00,101.11,101.15,100.88,101.11,31299.0,91.8316,91.8679,91.6227,91.8316,31299.0
2018-05-25 10:20:00,101.11,101.11,100.86,101.1,41848.0,91.8316,91.8316,91.6045,91.8225,41848.0
2018-05-25 10:30:00,101.09,101.22,101.08,101.08,29863.0,91.8134,91.9315,91.8044,91.8044,29863.0
2018-05-25 10:40:00,101.07,101.1,100.92,100.95,43103.0,91.7953,91.8225,91.659,91.6863,43103.0
2018-05-25 10:50:00,100.95,101.1,100.93,101.1,34255.0,91.6863,91.8225,91.6681,91.8225,34255.0
2018-05-25 11:00:00,101.08,101.33,101.06,101.3,10076.0,91.8044,92.0314,91.7862,92.0042,10076.0
2018-05-25 11:10:00,101.31,101.35,101.2,101.27,21177.0,92.0132,92.0496,91.9133,91.9769,21177.0
2018-05-25 11:20:00,101.24,101.25,101.11,101.19,38150.0,91.9497,91.9588,91.8316,91.9043,38150.0
2018-05-25 11:30:00,101.16,101.32,101.15,101.31,22191.0,91.877,92.0223,91.8679,92.0132,22191.0
2018-05-25 11:40:00,101.33,101.33,101.17,101.21,22240.0,92.0314,92.0314,91.8861,91.9224,22240.0
2018-05-25 11:50:00,101.19,101.25,101.1,101.11,40319.0,91.9043,91.9588,91.8225,91.8316,40319.0
2018-05-25 12:00:00,101.1,101.18,100.97,100.97,31401.0,91.8225,91.8952,91.7044,91.7044,31401.0
2018-05-25 12:10:00,100.97,101.0,100.9,100.94,22483.0,91.7044,91.7317,91.6409,91.6772,22483.0
2018-05-25 12:20:00,100.93,101.03,100.91,101.0,15647.0,91.6681,91.7589,91.65,91.7317,15647.0
2018-05-25 12:30:00,100.99,101.0,100.83,100.83,21751.0,91.7226,91.7317,91.5773,91.5773,21751.0
2018-05-25 12:40:00,100.85,100.96,100.82,100.82,24141.0,91.5955,91.6954,91.5682,91.5682,24141.0
2018-05-25 12:50:00,100.81,100.92,100.74,100.82,17539.0,91.5591,91.659,91.4956,91.5682,17539.0
2018-05-25 13:00:00,100.84,100.87,100.79,100.81,11230.0,91.5864,91.6136,91.541,91.5591,11230.0
2018-05-25 13:10:00,100.81,100.84,100.7,100.71,16191.0,91.5591,91.5864,91.4592,91.4683,16191.0
2018-05-25 13:20:00,100.7,100.71,100.58,100.59,28795.0,91.4592,91.4683,91.3502,91.3593,28795.0
2018-05-25 13:30:00,100.59,100.6,100.47,100.6,52470.0,91.3593,91.3684,91.2503,91.3684,52470.0
2018-05-25 13:40:00,100.61,100.68,100.56,100.64,20775.0,91.3775,91.4411,91.3321,91.4047,20775.0
2018-05-25 13:50:00,100.64,100.73,100.64,100.73,18948.0,91.4047,91.4865,91.4047,91.4865,18948.0
2018-05-25 14:00:00,100.73,100.9,100.72,100.83,13742.0,91.4865,91.6409,91.4774,91.5773,13742.0
2018-05-25 14:10:00,100.82,100.85,100.74,100.79,13639.0,91.5682,91.5955,91.4956,91.541,13639.0
2018-05-25 14:20:00,100.81,100.87,100.77,100.82,19811.0,91.5591,91.6136,91.5228,91.5682,19811.0
2018-05-25 14:30:00,100.83,100.87,100.77,100.86,11584.0,91.5773,91.6136,91.5228,91.6045,11584.0
2018-05-25 14:40:00,100.86,100.86,100.68,100.72,20673.0,91.6045,91.6045,91.4411,91.4774,20673.0
2018-05-25 14:50:00,100.73,100.83,100.73,100.74,17914.0,91.4865,91.5773,91.4865,91.4956,17914.0
2018-05-25 15:00:00,100.75,100.81,100.71,100.75,19369.0,91.5046,91.5591,91.4683,91.5046,19369.0
2018-05-25 15:10:00,100.76,100.87,100.74,100.86,29357.0,91.5137,91.6136,91.4956,91.6045,29357.0
2018-05-25 15:20:00,100.86,100.87,100.79,100.87,25335.0,91.6045,91.6136,91.541,91.6136,25335.0
2018-05-25 15:30:00,100.87,101.01,100.85,100.96,36653.0,91.6136,91.7408,91.5955,91.6954,36653.0
2018-05-25 15:40:00,100.96,101.0,100.89,100.98,61053.0,91.6954,91.7317,91.6318,91.7135,61053.0
2018-05-25 15:50:00,100.98,101.12,100.98,101.1,195907.0,91.7135,91.8407,91.7135,91.8225,195907.0
2018-05-29 09:30:00,99.84,99.84,99.26,99.34,170709.0,90.6781,90.6781,90.1514,90.224,170709.0
2018-05-29 09:40:00,99.31,99.47,99.15,99.3,44532.0,90.1968,90.3421,90.0515,90.1877,44532.0
2018-05-29 09:50:00,99.27,99.48,99.18,99.42,47834.0,90.1605,90.3512,90.0787,90.2967,47834.0
2018-05-29 10:00:00,99.45,99.59,99.28,99.29,63999.0,90.3239,90.4511,90.1695,90.1786,63999.0
2018-05-29 10:10:00,99.31,99.41,98.97,98.98,78548.0,90.1968,90.2876,89.888,89.8971,78548.0
2018-05-29 10:20:00,98.97,99.35,98.97,99.32,50063.0,89.888,90.2331,89.888,90.2059,50063.0
2018-05-29 10:30:00,99.29,99.29,99.04,99.19,63509.0,90.1786,90.1786,89.9516,90.0878,63509.0
2018-05-29 10:40:00,99.19,99.31,99.07,99.15,41887.0,90.0878,90.1968,89.9788,90.0515,41887.0
2018-05-29 10:50:00,99.16,99.24,98.91,98.93,80536.0,90.0605,90.1332,89.8335,89.8517,80536.0
2018-05-29 11:00:00,98.93,98.94,98.35,98.39,116177.0,89.8517,89.8607,89.3249,89.3612,116177.0
2018-05-29 11:10:00,98.4,98.48,98.35,98.39,47087.0,89.3703,89.4429,89.3249,89.3612,47087.0
2018-05-29 11:20:00,98.39,98.59,98.35,98.49,54491.0,89.3612,89.5429,89.3249,89.452,54491.0
2018-05-29 11:30:00,98.49,98.49,98.01,98.02,49214.0,89.452,89.452,89.0161,89.0252,49214.0
2018-05-29 11:40:00,98.01,98.04,97.58,97.8,56682.0,89.0161,89.0433,88.6255,88.8253,56682.0
2018-05-29 11:50:00,97.82,97.88,97.63,97.63,44668.0,88.8435,88.898,88.6709,88.6709,44668.0
2018-05-29 12:00:00,97.64,97.68,97.47,97.5,84063.0,88.68,88.7164,88.5256,88.5529,84063.0
2018-05-29 12:10:00,97.51,97.64,97.29,97.6,49239.0,88.562,88.68,88.3621,88.6437,49239.0
2018-05-29 12:20:00,97.59,97.77,97.57,97.58,31315.0,88.6346,88.7981,88.6165,88.6255,31315.0
2018-05-29 12:30:00,97.58,97.79,97.54,97.68,37445.0,88.6255,88.8163,88.5892,88.7164,37445.0
2018-05-29 12:40:00,97.7,97.83,97.67,97.74,22914.0,88.7345,88.8526,88.7073,88.7709,22914.0
2018-05-29 12:50:00,97.78,97.91,97.74,97.81,23696.0,88.8072,88.9253,88.7709,88.8344,23696.0
2018-05-29 13:00:00,97.82,97.82,97.39,97.45,31113.0,88.8435,88.8435,88.453,88.5075,31113.0
2018-05-29 13:10:00,97.45,97.55,97.37,97.55,25853.0,88.5075,88.5983,88.4348,88.5983,25853.0
2018-05-29 13:20:00,97.52,97.66,97.47,97.56,34113.0,88.571,88.6982,88.5256,88.6074,34113.0
2018-05-29 13:30:00,97.56,97.57,97.23,97.3,40421.0,88.6074,88.6165,88.3077,88.3712,40421.0
2018-05-29 13:40:00,97.31,97.62,97.31,97.57,60150.0,88.3803,88.6619,88.3803,88.6165,60150.0
2018-05-29 13:50:00,97.58,97.66,97.49,97.5,36262.0,88.6255,88.6982,88.5438,88.5529,36262.0
2018-05-29 14:00:00,97.46,97.53,97.25,97.33,48446.0,88.5165,88.5801,88.3258,88.3985,48446.0
2018-05-29 14:10:00,97.33,97.36,97.11,97.18,35858.0,88.3985,88.4257,88.1987,88.2622,35858.0
2018-05-29 14:20:00,97.16,97.36,96.98,97.35,58727.0,88.2441,88.4257,88.0806,88.4166,58727.0
2018-05-29 14:30:00,97.33,97.48,97.25,97.27,55719.0,88.3985,88.5347,88.3258,88.344,55719.0
2018-05-29 14:40:00,97.26,97.34,97.05,97.13,54442.0,88.3349,88.4076,88.1442,88.2168,54442.0
2018-05-29 14:50:00,97.14,97.14,97.0,97.05,57380.0,88.2259,88.2259,88.0988,88.1442,57380.0
2018-05-29 15:00:00,97.02,97.42,97.02,97.34,62228.0,88.1169,88.4802,88.1169,88.4076,62228.0
2018-05-29 15:10:00,97.35,97.39,97.03,97.03,75996.0,88.4166,88.453,88.126,88.126,75996.0
2018-05-29 15:20:00,97.03,97.13,97.0,97.12,79603.0,88.126,88.2168,88.0988,88.2077,79603.0
2018-05-29 15:30:00,97.11,97.51,97.07,97.5,125861.0,88.1987,88.562,88.1623,88.5529,125861.0
2018-05-29 15:40:00,97.51,97.72,97.48,97.65,143424.0,88.562,88.7527,88.5347,88.6891,143424.0
2018-05-29 15:50:00,97.65,97.79,97.63,97.72,450227.0,88.6891,88.8163,88.6709,88.7527,450227.0
2018-05-30 09:30:00,98.85,99.22,98.67,98.84,136130.0,89.779,90.115,89.6155,89.7699,136130.0
2018-05-30 09:40:00,98.88,98.89,98.25,98.34,37027.0,89.8062,89.8153,89.2341,89.3158,37027.0
2018-05-30 09:50:00,98.32,98.37,98.14,98.17,133528.0,89.2976,89.343,89.1341,89.1614,133528.0
2018-05-30 10:00:00,98.16,98.44,98.09,98.23,146031.0,89.1523,89.4066,89.0887,89.2159,146031.0
2018-05-30 10:10:00,98.2,98.55,98.18,98.23,33337.0,89.1886,89.5065,89.1705,89.2159,33337.0
2018-05-30 10:20:00,98.24,98.3,97.96,98.18,35265.0,89.225,89.2795,88.9707,89.1705,35265.0
2018-05-30 10:30:00,98.19,98.38,98.16,98.21,39532.0,89.1796,89.3521,89.1523,89.1977,39532.0
2018-05-30 10:40:00,98.22,98.63,98.08,98.59,47991.0,89.2068,89.5792,89.0797,89.5429,47991.0
2018-05-30 10:50:00,98.61,98.64,98.43,98.44,48965.0,89.561,89.5883,89.3975,89.4066,48965.0
2018-05-30 11:00:00,98.45,98.6,98.16,98.16,34668.0,89.4157,89.5519,89.1523,89.1523,34668.0
2018-05-30 11:10:00,98.16,98.22,98.03,98.1,28325.0,89.1523,89.2068,89.0342,89.0978,28325.0
2018-05-30 11:20:00,98.08,98.33,98.05,98.18,24167.0,89.0797,89.3067,89.0524,89.1705,24167.0
2018-05-30 11:30:00,98.19,98.63,98.18,98.6,27176.0,89.1796,89.5792,89.1705,89.5519,27176.0
2018-05-30 11:40:00,98.6,98.6,98.3,98.4,27031.0,89.5519,89.5519,89.2795,89.3703,27031.0
2018-05-30 11:50:00,98.41,98.61,98.36,98.49,27410.0,89.3794,89.561,89.334,89.452,27410.0
2018-05-30 12:00:00,98.49,98.67,98.49,98.56,25834.0,89.452,89.6155,89.452,89.5156,25834.0
2018-05-30 12:10:00,98.57,98.65,98.5,98.62,21620.0,89.5247,89.5973,89.4611,89.5701,21620.0
2018-05-30 12:20:00,98.63,98.98,98.63,98.96,61508.0,89.5792,89.8971,89.5792,89.8789,61508.0
2018-05-30 12:30:00,98.97,99.0,98.88,98.95,36177.0,89.888,89.9152,89.8062,89.8698,36177.0
2018-05-30 12:40:00,98.96,99.1,98.91,98.91,33268.0,89.8789,90.0061,89.8335,89.8335,33268.0
2018-05-30 12:50:00,98.9,99.13,98.89,99.04,30045.0,89.8244,90.0333,89.8153,89.9516,30045.0
2018-05-30 13:00:00,99.04,99.1,98.89,98.98,31687.0,89.9516,90.0061,89.8153,89.8971,31687.0
2018-05-30 13:10:00,98.97,99.19,98.92,99.14,39888.0,89.888,90.0878,89.8426,90.0424,39888.0
2018-05-30 13:20:00,99.14,99.17,98.91,98.94,21601.0,90.0424,90.0696,89.8335,89.8607,21601.0
2018-05-30 13:30:00,98.96,99.07,98.96,99.06,13321.0,89.8789,89.9788,89.8789,89.9697,13321.0
2018-05-30 13:40:00,99.09,99.19,98.99,99.17,31282.0,89.997,90.0878,89.9061,90.0696,31282.0
2018-05-30 13:50:00,99.17,99.18,98.99,99.04,16022.0,90.0696,90.0787,89.9061,89.9516,16022.0
2018-05-30 14:00:00,99.05,99.12,98.99,99.12,27538.0,89.9606,90.0242,89.9061,90.0242,27538.0
2018-05-30 14:10:00,99.12,99.18,99.08,99.13,46232.0,90.0242,90.0787,89.9879,90.0333,46232.0
2018-05-30 14:20:00,99.12,99.18,99.09,99.14,55571.0,90.0242,90.0787,89.997,90.0424,55571.0
2018-05-30 14:30:00,99.14,99.39,99.12,99.37,68920.0,90.0424,90.2694,90.0242,90.2513,68920.0
2018-05-30 14:40:00,99.37,99.42,99.25,99.28,82481.0,90.2513,90.2967,90.1423,90.1695,82481.0
2018-05-30 14:50:00,99.28,99.32,99.22,99.25,42428.0,90.1695,90.2059,90.115,90.1423,42428.0
2018-05-30 15:00:00,99.26,99.36,99.04,99.05,46690.0,90.1514,90.2422,89.9516,89.9606,46690.0
2018-05-30 15:10:00,99.04,99.06,98.97,99.02,29714.0,89.9516,89.9697,89.888,89.9334,29714.0
2018-05-30 15:20:00,99.02,99.05,98.88,98.88,31317.0,89.9334,89.9606,89.8062,89.8062,31317.0
2018-05-30 15:30:00,98.89,98.89,98.76,98.78,68923.0,89.8153,89.8153,89.6973,89.7154,68923.0
2018-05-30 15:40:00,98.78,98.89,98.75,98.82,84764.0,89.7154,89.8153,89.6882,89.7517,84764.0
2018-05-30 15:50:00,98.83,99.02,98.81,98.98,220980.0,89.7608,89.9334,89.7427,89.8971,220980.0
2018-05-31 09:30:00,98.68,99.08,98.25,98.96,72511.0,89.6246,89.9879,89.2341,89.8789,72511.0
2018-05-31 09:40:00,98.94,99.36,98.7,98.7,88560.0,89.8607,90.2422,89.6428,89.6428,88560.0
2018-05-31 09:50:00,98.7,98.78,98.57,98.64,31376.0,89.6428,89.7154,89.5247,89.5883,31376.0
2018-05-31 10:00:00,98.63,98.75,98.11,98.25,45720.0,89.5792,89.6882,89.1069,89.2341,45720.0
2018-05-31 10:10:00,98.26,98.56,98.14,98.38,39670.0,89.2431,89.5156,89.1341,89.3521,39670.0
2018-05-31 10:20:00,98.39,98.42,98.17,98.4,33774.0,89.3612,89.3885,89.1614,89.3703,33774.0
2018-05-31 10:30:00,98.4,98.47,98.11,98.14,29151.0,89.3703,89.4339,89.1069,89.1341,29151.0
2018-05-31 10:40:00,98.15,98.31,98.11,98.15,30648.0,89.1432,89.2885,89.1069,89.1432,30648.0
2018-05-31 10:50:00,98.14,98.3,98.03,98.28,30669.0,89.1341,89.2795,89.0342,89.2613,30669.0
2018-05-31 11:00:00,98.27,98.3,98.19,98.23,22064.0,89.2522,89.2795,89.1796,89.2159,22064.0
2018-05-31 11:10:00,98.23,98.29,98.15,98.17,25451.0,89.2159,89.2704,89.1432,89.1614,25451.0
2018-05-31 11:20:00,98.18,98.62,98.12,98.62,39472.0,89.1705,89.5701,89.116,89.5701,39472.0
2018-05-31 11:30:00,98.61,98.84,98.45,98.72,26027.0,89.561,89.7699,89.4157,89.6609,26027.0
2018-05-31 11:40:00,98.74,98.93,98.69,98.75,28202.0,89.6791,89.8517,89.6337,89.6882,28202.0
2018-05-31 11:50:00,98.76,98.82,98.65,98.66,18194.0,89.6973,89.7517,89.5973,89.6064,18194.0
2018-05-31 12:00:00,98.64,98.65,98.35,98.36,20860.0,89.5883,89.5973,89.3249,89.334,20860.0
2018-05-31 12:10:00,98.41,98.53,98.38,98.44,16571.0,89.3794,89.4884,89.3521,89.4066,16571.0
2018-05-31 12:20:00,98.49,98.53,98.23,98.29,25170.0,89.452,89.4884,89.2159,89.2704,25170.0
2018-05-31 12:30:00,98.29,98.35,98.24,98.33,13867.0,89.2704,89.3249,89.225,89.3067,13867.0
2018-05-31 12:40:00,98.32,98.43,98.24,98.42,19047.0,89.2976,89.3975,89.225,89.3885,19047.0
2018-05-31 12:50:00,98.42,98.42,98.25,98.4,14314.0,89.3885,89.3885,89.2341,89.3703,14314.0
2018-05-31 13:00:00,98.42,98.47,98.34,98.41,20861.0,89.3885,89.4339,89.3158,89.3794,20861.0
2018-05-31 13:10:00,98.39,98.5,98.34,98.44,22287.0,89.3612,89.4611,89.3158,89.4066,22287.0
2018-05-31 13:20:00,98.45,98.52,98.31,98.41,28693.0,89.4157,89.4793,89.2885,89.3794,28693.0
2018-05-31 13:30:00,98.4,98.43,98.18,98.28,22863.0,89.3703,89.3975,89.1705,89.2613,22863.0
2018-05-31 13:40:00,98.28,98.29,98.09,98.11,24256.0,89.2613,89.2704,89.0887,89.1069,24256.0
2018-05-31 13:50:00,98.13,98.14,97.91,97.95,32916.0,89.1251,89.1341,88.9253,88.9616,32916.0
2018-05-31 14:00:00,97.95,98.03,97.8,97.97,33800.0,88.9616,89.0342,88.8253,88.9797,33800.0
2018-05-31 14:10:00,97.96,98.23,97.91,98.2,35488.0,88.9707,89.2159,88.9253,89.1886,35488.0
2018-05-31 14:20:00,98.21,98.28,98.18,98.21,34382.0,89.1977,89.2613,89.1705,89.1977,34382.0
2018-05-31 14:30:00,98.22,98.23,98.05,98.06,31913.0,89.2068,89.2159,89.0524,89.0615,31913.0
2018-05-31 14:40:00,98.04,98.21,98.02,98.16,26786.0,89.0433,89.1977,89.0252,89.1523,26786.0
2018-05-31 14:50:00,98.17,98.31,98.16,98.31,21793.0,89.1614,89.2885,89.1523,89.2885,21793.0
2018-05-31 15:00:00,98.32,98.62,98.32,98.59,39806.0,89.2976,89.5701,89.2976,89.5429,39806.0
2018-05-31 15:10:00,98.58,98.61,98.45,98.53,27691.0,89.5338,89.561,89.4157,89.4884,27691.0
2018-05-31 15:20:00,98.53,98.61,98.46,98.59,43719.0,89.4884,89.561,89.4248,89.5429,43719.0
2018-05-31 15:30:00,98.58,98.69,98.47,98.65,92707.0,89.5338,89.6337,89.4339,89.5973,92707.0
2018-05-31 15:40:00,98.66,98.67,98.36,98.45,131698.0,89.6064,89.6155,89.334,89.4157,131698.0
2018-05-31 15:50:00,98.44,98.44,98.25,98.28,340823.0,89.4066,89.4066,89.2341,89.2613,340823.0
2018-06-01 09:30:00,99.34,99.61,99.09,99.31,88539.0,90.224,90.4693,89.997,90.1968,88539.0
2018-06-01 09:40:00,99.3,99.46,99.15,99.36,77873.0,90.1877,90.333,90.0515,90.2422,77873.0
2018-06-01 09:50:00,99.37,99.48,99.26,99.33,22143.0,90.2513,90.3512,90.1514,90.2149,22143.0
2018-06-01 10:00:00,99.35,99.46,99.2,99.2,34163.0,90.2331,90.333,90.0969,90.0969,34163.0
2018-06-01 10:10:00,99.23,99.31,98.91,99.09,49540.0,90.1241,90.1968,89.8335,89.997,49540.0
2018-06-01 10:20:00,99.07,99.31,99.0,99.01,29838.0,89.9788,90.1968,89.9152,89.9243,29838.0
2018-06-01 10:30:00,98.99,99.05,98.8,98.9,22721.0,89.9061,89.9606,89.7336,89.8244,22721.0
2018-06-01 10:40:00,98.89,99.02,98.74,98.94,38634.0,89.8153,89.9334,89.6791,89.8607,38634.0
2018-06-01 10:50:00,98.95,98.95,98.82,98.86,13635.0,89.8698,89.8698,89.7517,89.7881,13635.0
2018-06-01 11:00:00,98.83,98.89,98.69,98.72,14366.0,89.7608,89.8153,89.6337,89.6609,14366.0
2018-06-01 11:10:00,98.71,98.76,98.56,98.58,36520.0,89.6518,89.6973,89.5156,89.5338,36520.0
2018-06-01 11:20:00,98.57,98.75,98.54,98.6,54636.0,89.5247,89.6882,89.4974,89.5519,54636.0
2018-06-01 11:30:00,98.6,98.84,98.56,98.8,24295.0,89.5519,89.7699,89.5156,89.7336,24295.0
2018-06-01 11:40:00,98.81,98.83,98.66,98.8,36205.0,89.7427,89.7608,89.6064,89.7336,36205.0
2018-06-01 11:50:00,98.83,99.04,98.81,99.0,22832.0,89.7608,89.9516,89.7427,89.9152,22832.0
2018-06-01 12:00:00,99.01,99.04,98.94,98.99,10704.0,89.9243,89.9516,89.8607,89.9061,10704.0
2018-06-01 12:10:00,99.0,99.09,98.95,98.95,27386.0,89.9152,89.997,89.8698,89.8698,27386.0
2018-06-01 12:20:00,98.95,98.96,98.86,98.88,9432.0,89.8698,89.8789,89.7881,89.8062,9432.0
2018-06-01 12:30:00,98.88,98.97,98.85,98.9,14578.0,89.8062,89.888,89.779,89.8244,14578.0
2018-06-01 12:40:00,98.94,98.95,98.85,98.85,7230.0,89.8607,89.8698,89.779,89.779,7230.0
2018-06-01 12:50:00,98.85,98.89,98.74,98.82,16392.0,89.779,89.8153,89.6791,89.7517,16392.0
2018-06-01 13:00:00,98.85,99.0,98.82,99.0,15763.0,89.779,89.9152,89.7517,89.9152,15763.0
2018-06-01 13:10:00,99.0,99.0,98.87,98.89,13564.0,89.9152,89.9152,89.7972,89.8153,13564.0
2018-06-01 13:20:00,98.91,99.03,98.9,98.97,14629.0,89.8335,89.9425,89.8244,89.888,14629.0
2018-06-01 13:30:00,98.97,99.0,98.82,98.83,20457.0,89.888,89.9152,89.7517,89.7608,20457.0
2018-06-01 13:40:00,98.82,98.85,98.79,98.8,13658.0,89.7517,89.779,89.7245,89.7336,13658.0
2018-06-01 13:50:00,98.8,98.87,98.8,98.85,14026.0,89.7336,89.7972,89.7336,89.779,14026.0
2018-06-01 14:00:00,98.87,98.9,98.62,98.64,15115.0,89.7972,89.8244,89.5701,89.5883,15115.0
2018-06-01 14:10:00,98.63,98.68,98.59,98.66,13372.0,89.5792,89.6246,89.5429,89.6064,13372.0
2018-06-01 14:20:00,98.66,98.71,98.6,98.65,14816.0,89.6064,89.6518,89.5519,89.5973,14816.0
2018-06-01 14:30:00,98.67,98.7,98.53,98.62,18518.0,89.6155,89.6428,89.4884,89.5701,18518.0
2018-06-01 14:40:00,98.62,98.76,98.62,98.76,36467.0,89.5701,89.6973,89.5701,89.6973,36467.0
2018-06-01 14:50:00,98.75,98.78,98.72,98.72,30736.0,89.6882,89.7154,89.6609,89.6609,30736.0
2018-06-01 15:00:00,98.72,98.72,98.45,98.45,38892.0,89.6609,89.6609,89.4157,89.4157,38892.0
2018-06-01 15:10:00,98.44,98.47,98.33,98.43,39904.0,89.4066,89.4339,89.3067,89.3975,39904.0
2018-06-01 15:20:00,98.43,98.5,98.37,98.46,29439.0,89.3975,89.4611,89.343,89.4248,29439.0
2018-06-01 15:30:00,98.48,98.57,98.47,98.49,39260.0,89.4429,89.5247,89.4339,89.452,39260.0
2018-06-01 15:40:00,98.5,98.5,98.37,98.44,120118.0,89.4611,89.4611,89.343,89.4066,120118.0
2018-06-01 15:50:00,98.43,98.48,98.22,98.27,270474.0,89.3975,89.4429,89.2068,89.2522,270474.0
2018-06-04 09:30:00,98.86,99.11,98.64,99.1,76248.0,89.7881,90.0151,89.5883,90.0061,76248.0
2018-06-04 09:40:00,99.15,99.2,98.94,99.12,41076.0,90.0515,90.0969,89.8607,90.0242,41076.0
2018-06-04 09:50:00,99.12,99.15,98.95,99.13,31056.0,90.0242,90.0515,89.8698,90.0333,31056.0
2018-06-04 10:00:00,99.13,99.2,98.98,99.04,38067.0,90.0333,90.0969,89.8971,89.9516,38067.0
2018-06-04 10:10:00,99.05,99.14,98.99,99.01,25450.0,89.9606,90.0424,89.9061,89.9243,25450.0
2018-06-04 10:20:00,99.03,99.06,98.74,98.93,41675.0,89.9425,89.9697,89.6791,89.8517,41675.0
2018-06-04 10:30:00,98.93,99.06,98.85,99.05,85123.0,89.8517,89.9697,89.779,89.9606,85123.0
2018-06-04 10:40:00,99.03,99.05,98.93,98.97,19477.0,89.9425,89.9606,89.8517,89.888,19477.0
2018-06-04 10:50:00,98.98,99.14,98.96,99.14,29562.0,89.8971,90.0424,89.8789,90.0424,29562.0
2018-06-04 11:00:00,99.14,99.26,99.13,99.13,24871.0,90.0424,90.1514,90.0333,90.0333,24871.0
2018-06-04 11:10:00,99.1,99.14,98.93,98.93,23835.0,90.0061,90.0424,89.8517,89.8517,23835.0
2018-06-04 11:20:00,98.95,99.05,98.9,99.05,18429.0,89.8698,89.9606,89.8244,89.9606,18429.0
2018-06-04 11:30:00,99.05,99.08,98.99,99.01,29687.0,89.9606,89.9879,89.9061,89.9243,29687.0
2018-06-04 11:40:00,99.01,99.22,98.99,99.1,25159.0,89.9243,90.115,89.9061,90.0061,25159.0
2018-06-04 11:50:00,99.11,99.28,99.07,99.25,29652.0,90.0151,90.1695,89.9788,90.1423,29652.0
2018-06-04 12:00:00,99.26,99.36,99.17,99.34,50039.0,90.1514,90.2422,90.0696,90.224,50039.0
2018-06-04 12:10:00,99.33,99.43,99.31,99.38,19539.0,90.2149,90.3058,90.1968,90.2604,19539.0
2018-06-04 12:20:00,99.39,99.45,99.25,99.27,43506.0,90.2694,90.3239,90.1423,90.1605,43506.0
2018-06-04 12:30:00,99.28,99.29,99.2,99.23,15342.0,90.1695,90.1786,90.0969,90.1241,15342.0
2018-06-04 12:40:00,99.24,99.25,99.18,99.2,9657.0,90.1332,90.1423,90.0787,90.0969,9657.0
2018-06-04 12:50:00,99.2,99.21,99.07,99.08,22423.0,90.0969,90.106,89.9788,89.9879,22423.0
2018-06-04 13:00:00,99.09,99.15,99.05,99.05,29227.0,89.997,90.0515,89.9606,89.9606,29227.0
2018-06-04 13:10:00,99.05,99.22,99.04,99.21,24377.0,89.9606,90.115,89.9516,90.106,24377.0
2018-06-04 13:20:00,99.2,99.29,99.17,99.25,14906.0,90.0969,90.1786,90.0696,90.1423,14906.0
2018-06-04 13:30:00,99.26,99.32,99.22,99.27,24433.0,90.1514,90.2059,90.115,90.1605,24433.0
2018-06-04 13:40:00,99.27,99.31,99.25,99.29,18104.0,90.1605,90.1968,90.1423,90.1786,18104.0
2018-06-04 13:50:00,99.28,99.29,99.2,99.27,19942.0,90.1695,90.1786,90.0969,90.1605,19942.0
2018-06-04 14:00:00,99.27,99.38,99.27,99.37,17775.0,90.1605,90.2604,90.1605,90.2513,17775.0
2018-06-04 14:10:00,99.39,99.43,99.35,99.4,29323.0,90.2694,90.3058,90.2331,90.2785,29323.0
2018-06-04 14:20:00,99.4,99.46,99.38,99.42,23120.0,90.2785,90.333,90.2604,90.2967,23120.0
2018-06-04 14:30:00,99.41,99.46,99.35,99.41,31878.0,90.2876,90.333,90.2331,90.2876,31878.0
2018-06-04 14:40:00,99.41,99.41,99.35,99.4,29726.0,90.2876,90.2876,90.2331,90.2785,29726.0
2018-06-04 14:50:00,99.4,99.43,99.38,99.38,54314.0,90.2785,90.3058,90.2604,90.2604,54314.0
2018-06-04 15:00:00,99.38,99.39,99.31,99.37,22855.0,90.2604,90.2694,90.1968,90.2513,22855.0
2018-06-04 15:10:00,99.37,99.47,99.31,99.47,39951.0,90.2513,90.3421,90.1968,90.3421,39951.0
2018-06-04 15:20:00,99.48,99.5,99.43,99.49,40147.0,90.3512,90.3693,90.3058,90.3603,40147.0
2018-06-04 15:30:00,99.48,99.5,99.4,99.44,52548.0,90.3512,90.3693,90.2785,90.3149,52548.0
2018-06-04 15:40:00,99.45,99.46,99.33,99.45,128638.0,90.3239,90.333,90.2149,90.3239,128638.0
2018-06-04 15:50:00,99.45,99.51,99.32,99.43,266769.0,90.3239,90.3784,90.2059,90.3058,266769.0
2018-06-05 09:30:00,99.12,99.41,98.66,98.81,102805.0,90.0242,90.2876,89.6064,89.7427,102805.0
2018-06-05 09:40:00,98.82,98.9,98.55,98.78,71342.0,89.7517,89.8244,89.5065,89.7154,71342.0
2018-06-05 09:50:00,98.77,98.79,98.67,98.79,58463.0,89.7063,89.7245,89.6155,89.7245,58463.0
2018-06-05 10:00:00,98.82,99.06,98.81,99.01,29697.0,89.7517,89.9697,89.7427,89.9243,29697.0
2018-06-05 10:10:00,98.99,99.11,98.97,99.0,29626.0,89.9061,90.0151,89.888,89.9152,29626.0
2018-06-05 10:20:00,98.99,99.0,98.84,99.0,39352.0,89.9061,89.9152,89.7699,89.9152,39352.0
2018-06-05 10:30:00,99.01,99.05,98.74,98.78,30637.0,89.9243,89.9606,89.6791,89.7154,30637.0
2018-06-05 10:40:00,98.78,98.78,98.55,98.71,32843.0,89.7154,89.7154,89.5065,89.6518,32843.0
2018-06-05 10:50:00,98.7,98.96,98.69,98.87,33449.0,89.6428,89.8789,89.6337,89.7972,33449.0
2018-06-05 11:00:00,98.84,98.85,98.5,98.55,25803.0,89.7699,89.779,89.4611,89.5065,25803.0
2018-06-05 11:10:00,98.56,98.77,98.52,98.7,20734.0,89.5156,89.7063,89.4793,89.6428,20734.0
2018-06-05 11:20:00,98.7,98.73,98.59,98.72,28459.0,89.6428,89.67,89.5429,89.6609,28459.0
2018-06-05 11:30:00,98.72,98.76,98.63,98.75,22406.0,89.6609,89.6973,89.5792,89.6882,22406.0
2018-06-05 11:40:00,98.74,98.75,98.45,98.58,39770.0,89.6791,89.6882,89.4157,89.5338,39770.0
2018-06-05 11:50:00,98.57,98.68,98.53,98.61,16858.0,89.5247,89.6246,89.4884,89.561,16858.0
2018-06-05 12:00:00,98.61,98.67,98.43,98.67,15009.0,89.561,89.6155,89.3975,89.6155,15009.0
2018-06-05 12:10:00,98.66,98.8,98.65,98.68,28536.0,89.6064,89.7336,89.5973,89.6246,28536.0
2018-06-05 12:20:00,98.69,98.75,98.53,98.68,14654.0,89.6337,89.6882,89.4884,89.6246,14654.0
2018-06-05 12:30:00,98.68,98.72,98.59,98.71,11471.0,89.6246,89.6609,89.5429,89.6518,11471.0
2018-06-05 12:40:00,98.72,98.83,98.63,98.66,15585.0,89.6609,89.7608,89.5792,89.6064,15585.0
2018-06-05 12:50:00,98.69,98.81,98.61,98.72,15336.0,89.6337,89.7427,89.561,89.6609,15336.0
2018-06-05 13:00:00,98.72,98.84,98.72,98.8,14047.0,89.6609,89.7699,89.6609,89.7336,14047.0
2018-06-05 13:10:00,98.81,98.89,98.77,98.86,13518.0,89.7427,89.8153,89.7063,89.7881,13518.0
2018-06-05 13:20:00,98.87,98.94,98.82,98.93,20878.0,89.7972,89.8607,89.7517,89.8517,20878.0
2018-06-05 13:30:00,98.93,98.97,98.86,98.91,15513.0,89.8517,89.888,89.7881,89.8335,15513.0
2018-06-05 13:40:00,98.92,99.06,98.84,99.05,24136.0,89.8426,89.9697,89.7699,89.9606,24136.0
2018-06-05 13:50:00,99.03,99.14,99.01,99.08,25129.0,89.9425,90.0424,89.9243,89.9879,25129.0
2018-06-05 14:00:00,99.09,99.12,99.0,99.05,29604.0,89.997,90.0242,89.9152,89.9606,29604.0
2018-06-05 14:10:00,99.05,99.22,99.05,99.22,17322.0,89.9606,90.115,89.9606,90.115,17322.0
2018-06-05 14:20:00,99.23,99.23,99.1,99.14,20248.0,90.1241,90.1241,90.0061,90.0424,20248.0
2018-06-05 14:30:00,99.13,99.17,99.11,99.15,10108.0,90.0333,90.0696,90.0151,90.0515,10108.0
2018-06-05 14:40:00,99.16,99.27,99.14,99.24,21554.0,90.0605,90.1605,90.0424,90.1332,21554.0
2018-06-05 14:50:00,99.26,99.35,99.25,99.31,23824.0,90.1514,90.2331,90.1423,90.1968,23824.0
2018-06-05 15:00:00,99.32,99.33,99.26,99.29,19462.0,90.2059,90.2149,90.1514,90.1786,19462.0
2018-06-05 15:10:00,99.28,99.28,99.09,99.2,32429.0,90.1695,90.1695,89.997,90.0969,32429.0
2018-06-05 15:20:00,99.2,99.23,99.12,99.22,26033.0,90.0969,90.1241,90.0242,90.115,26033.0
2018-06-05 15:30:00,99.21,99.3,99.2,99.27,35398.0,90.106,90.1877,90.0969,90.1605,35398.0
2018-06-05 15:40:00,99.25,99.3,99.18,99.29,54665.0,90.1423,90.1877,90.0787,90.1786,54665.0
2018-06-05 15:50:00,99.28,99.34,99.22,99.3,133676.0,90.1695,90.224,90.115,90.1877,133676.0
2018-06-06 09:30:00,100.0,100.17,99.63,100.06,95212.0,90.8235,90.9779,90.4874,90.878,95212.0
2018-06-06 09:40:00,100.07,100.31,99.97,99.99,28897.0,90.887,91.105,90.7962,90.8144,28897.0
2018-06-06 09:50:00,99.99,100.01,99.75,99.83,33785.0,90.8144,90.8325,90.5964,90.6691,33785.0
2018-06-06 10:00:00,99.85,99.9,99.57,99.68,16681.0,90.6872,90.7326,90.4329,90.5328,16681.0
2018-06-06 10:10:00,99.69,99.8,99.66,99.77,29043.0,90.5419,90.6418,90.5147,90.6146,29043.0
2018-06-06 10:20:00,99.8,99.94,99.75,99.87,14258.0,90.6418,90.769,90.5964,90.7054,14258.0
2018-06-06 10:30:00,99.85,100.0,99.83,99.95,22268.0,90.6872,90.8235,90.6691,90.7781,22268.0
2018-06-06 10:40:00,99.93,100.0,99.82,99.85,36392.0,90.7599,90.8235,90.66,90.6872,36392.0
2018-06-06 10:50:00,99.83,100.09,99.82,100.08,28992.0,90.6691,90.9052,90.66,90.8961,28992.0
2018-06-06 11:00:00,100.07,100.16,100.04,100.09,14532.0,90.887,90.9688,90.8598,90.9052,14532.0
2018-06-06 11:10:00,100.11,100.2,100.07,100.15,14870.0,90.9234,91.0051,90.887,90.9597,14870.0
2018-06-06 11:20:00,100.17,100.27,100.16,100.19,9360.0,90.9779,91.0687,90.9688,90.996,9360.0
2018-06-06 11:30:00,100.22,100.4,100.2,100.29,20269.0,91.0233,91.1868,91.0051,91.0869,20269.0
2018-06-06 11:40:00,100.29,100.51,100.28,100.42,20975.0,91.0869,91.2867,91.0778,91.2049,20975.0
2018-06-06 11:50:00,100.42,100.43,100.22,100.4,17921.0,91.2049,91.214,91.0233,91.1868,17921.0
2018-06-06 12:00:00,100.41,100.51,100.37,100.37,13571.0,91.1958,91.2867,91.1595,91.1595,13571.0
2018-06-06 12:10:00,100.37,100.43,100.31,100.43,60328.0,91.1595,91.214,91.105,91.214,60328.0
2018-06-06 12:20:00,100.43,100.44,100.35,100.35,23540.0,91.214,91.2231,91.1413,91.1413,23540.0
2018-06-06 12:30:00,100.34,100.34,100.23,100.24,23782.0,91.1323,91.1323,91.0324,91.0414,23782.0
2018-06-06 12:40:00,100.26,100.32,100.23,100.29,32555.0,91.0596,91.1141,91.0324,91.0869,32555.0
2018-06-06 12:50:00,100.27,100.36,100.26,100.36,16661.0,91.0687,91.1504,91.0596,91.1504,16661.0
2018-06-06 13:00:00,100.36,100.43,100.33,100.42,20845.0,91.1504,91.214,91.1232,91.2049,20845.0
2018-06-06 13:10:00,100.41,100.43,100.36,100.41,20231.0,91.1958,91.214,91.1504,91.1958,20231.0
2018-06-06 13:20:00,100.39,100.49,100.34,100.45,19177.0,91.1777,91.2685,91.1323,91.2322,19177.0
2018-06-06 13:30:00,100.45,100.46,100.37,100.43,26845.0,91.2322,91.2412,91.1595,91.214,26845.0
2018-06-06 13:40:00,100.43,100.52,100.43,100.52,15389.0,91.214,91.2957,91.214,91.2957,15389.0
2018-06-06 13:50:00,100.53,100.57,100.51,100.57,19501.0,91.3048,91.3412,91.2867,91.3412,19501.0
2018-06-06 14:00:00,100.56,100.57,100.49,100.52,13185.0,91.3321,91.3412,91.2685,91.2957,13185.0
2018-06-06 14:10:00,100.52,100.53,100.43,100.43,22081.0,91.2957,91.3048,91.214,91.214,22081.0
2018-06-06 14:20:00,100.44,100.49,100.42,100.47,11419.0,91.2231,91.2685,91.2049,91.2503,11419.0
2018-06-06 14:30:00,100.48,100.61,100.45,100.6,22244.0,91.2594,91.3775,91.2322,91.3684,22244.0
2018-06-06 14:40:00,100.62,100.76,100.62,100.74,23053.0,91.3866,91.5137,91.3866,91.4956,23053.0
2018-06-06 14:50:00,100.73,100.81,100.67,100.81,37091.0,91.4865,91.5591,91.432,91.5591,37091.0
2018-06-06 15:00:00,100.79,100.82,100.62,100.63,29111.0,91.541,91.5682,91.3866,91.3956,29111.0
2018-06-06 15:10:00,100.62,100.79,100.61,100.76,40828.0,91.3866,91.541,91.3775,91.5137,40828.0
2018-06-06 15:20:00,100.76,100.8,100.7,100.73,33063.0,91.5137,91.55,91.4592,91.4865,33063.0
2018-06-06 15:30:00,100.74,100.76,100.65,100.7,35444.0,91.4956,91.5137,91.4138,91.4592,35444.0
2018-06-06 15:40:00,100.7,100.83,100.65,100.82,67103.0,91.4592,91.5773,91.4138,91.5682,67103.0
2018-06-06 15:50:00,100.83,101.0,100.78,100.96,305247.0,91.5773,91.7317,91.5319,91.6954,305247.0
2018-06-07 09:30:00,101.37,101.53,101.24,101.44,98905.0,92.0677,92.2131,91.9497,92.1313,98905.0
2018-06-07 09:40:00,101.52,102.27,101.45,102.27,51632.0,92.204,92.8852,92.1404,92.8852,51632.0
2018-06-07 09:50:00,102.24,102.25,101.84,101.92,37865.0,92.8579,92.867,92.4946,92.5673,37865.0
2018-06-07 10:00:00,101.92,102.36,101.91,102.28,55736.0,92.5673,92.9669,92.5582,92.8942,55736.0
2018-06-07 10:10:00,102.23,102.39,102.13,102.26,44643.0,92.8488,92.9941,92.758,92.8761,44643.0
2018-06-07 10:20:00,102.26,102.26,102.08,102.1,49489.0,92.8761,92.8761,92.7126,92.7308,49489.0
2018-06-07 10:30:00,102.11,102.13,101.73,102.0,148361.0,92.7398,92.758,92.3947,92.6399,148361.0
2018-06-07 10:40:00,101.98,102.08,101.82,102.03,85964.0,92.6218,92.7126,92.4764,92.6672,85964.0
2018-06-07 10:50:00,102.0,102.02,101.86,101.95,84141.0,92.6399,92.6581,92.5128,92.5945,84141.0
2018-06-07 11:00:00,101.97,102.04,101.85,101.85,117583.0,92.6127,92.6763,92.5037,92.5037,117583.0
2018-06-07 11:10:00,101.86,102.06,101.83,101.9,57839.0,92.5128,92.6944,92.4855,92.5491,57839.0
2018-06-07 11:20:00,101.89,102.0,101.8,101.92,73109.0,92.54,92.6399,92.4583,92.5673,73109.0
2018-06-07 11:30:00,101.92,101.95,101.76,101.95,42520.0,92.5673,92.5945,92.422,92.5945,42520.0
2018-06-07 11:40:00,101.94,102.0,101.88,101.89,45075.0,92.5854,92.6399,92.5309,92.54,45075.0
2018-06-07 11:50:00,101.89,102.0,101.77,101.96,43409.0,92.54,92.6399,92.431,92.6036,43409.0
2018-06-07 12:00:00,101.94,101.96,101.69,101.69,36783.0,92.5854,92.6036,92.3584,92.3584,36783.0
2018-06-07 12:10:00,101.7,101.81,101.69,101.78,41310.0,92.3675,92.4674,92.3584,92.4401,41310.0
2018-06-07 12:20:00,101.77,101.77,101.66,101.69,51912.0,92.431,92.431,92.3311,92.3584,51912.0
2018-06-07 12:30:00,101.69,101.7,101.54,101.57,63099.0,92.3584,92.3675,92.2221,92.2494,63099.0
2018-06-07 12:40:00,101.56,101.56,101.36,101.37,22118.0,92.2403,92.2403,92.0587,92.0677,22118.0
2018-06-07 12:50:00,101.38,101.54,101.35,101.47,43365.0,92.0768,92.2221,92.0496,92.1586,43365.0
2018-06-07 13:00:00,101.47,101.54,101.34,101.34,29762.0,92.1586,92.2221,92.0405,92.0405,29762.0
2018-06-07 13:10:00,101.34,101.44,101.22,101.37,36846.0,92.0405,92.1313,91.9315,92.0677,36846.0
2018-06-07 13:20:00,101.34,101.37,101.14,101.14,18024.0,92.0405,92.0677,91.8588,91.8588,18024.0
2018-06-07 13:30:00,101.13,101.19,100.92,101.01,85109.0,91.8498,91.9043,91.659,91.7408,85109.0
2018-06-07 13:40:00,101.0,101.38,100.89,101.38,47520.0,91.7317,92.0768,91.6318,92.0768,47520.0
2018-06-07 13:50:00,101.37,101.37,101.13,101.17,27125.0,92.0677,92.0677,91.8498,91.8861,27125.0
2018-06-07 14:00:00,101.18,101.39,101.11,101.33,49335.0,91.8952,92.0859,91.8316,92.0314,49335.0
2018-06-07 14:10:00,101.35,101.38,101.2,101.29,36684.0,92.0496,92.0768,91.9133,91.9951,36684.0
2018-06-07 14:20:00,101.29,101.31,101.17,101.23,109659.0,91.9951,92.0132,91.8861,91.9406,109659.0
2018-06-07 14:30:00,101.23,101.26,101.14,101.19,113064.0,91.9406,91.9678,91.8588,91.9043,113064.0
2018-06-07 14:40:00,101.17,101.42,101.1,101.4,95789.0,91.8861,92.1132,91.8225,92.095,95789.0
2018-06-07 14:50:00,101.39,101.42,101.31,101.4,47430.0,92.0859,92.1132,92.0132,92.095,47430.0
2018-06-07 15:00:00,101.39,101.43,101.33,101.38,199169.0,92.0859,92.1222,92.0314,92.0768,199169.0
2018-06-07 15:10:00,101.38,101.41,101.22,101.32,93891.0,92.0768,92.1041,91.9315,92.0223,93891.0
2018-06-07 15:20:00,101.32,101.47,101.32,101.37,95922.0,92.0223,92.1586,92.0223,92.0677,95922.0
2018-06-07 15:30:00,101.37,101.63,101.35,101.62,93671.0,92.0677,92.3039,92.0496,92.2948,93671.0
2018-06-07 15:40:00,101.62,101.62,101.39,101.4,146899.0,92.2948,92.2948,92.0859,92.095,146899.0
2018-06-07 15:50:00,101.41,101.54,101.38,101.44,372601.0,92.1041,92.2221,92.0768,92.1313,372601.0
2018-06-08 09:30:00,101.29,101.3,99.76,99.76,186277.0,91.9951,92.0042,90.6055,90.6055,186277.0
2018-06-08 09:40:00,99.78,100.01,99.59,99.73,135254.0,90.6237,90.8325,90.4511,90.5782,135254.0
2018-06-08 09:50:00,99.75,100.43,98.9,100.39,146957.0,90.5964,91.214,89.8244,91.1777,146957.0
2018-06-08 10:00:00,100.36,100.42,100.25,100.36,161624.0,91.1504,91.2049,91.0505,91.1504,161624.0
2018-06-08 10:10:00,100.37,100.51,100.3,100.4,79679.0,91.1595,91.2867,91.0959,91.1868,79679.0
2018-06-08 10:20:00,100.4,100.56,100.33,100.49,63294.0,91.1868,91.3321,91.1232,91.2685,63294.0
2018-06-08 10:30:00,100.48,100.58,100.28,100.3,65570.0,91.2594,91.3502,91.0778,91.0959,65570.0
2018-06-08 10:40:00,100.3,100.43,100.26,100.35,48854.0,91.0959,91.214,91.0596,91.1413,48854.0
2018-06-08 10:50:00,100.32,100.58,100.32,100.52,68054.0,91.1141,91.3502,91.1141,91.2957,68054.0
2018-06-08 11:00:00,100.51,100.61,100.41,100.42,111455.0,91.2867,91.3775,91.1958,91.2049,111455.0
2018-06-08 11:10:00,100.42,100.67,100.41,100.56,43069.0,91.2049,91.432,91.1958,91.3321,43069.0
2018-06-08 11:20:00,100.55,100.7,100.49,100.6,82015.0,91.323,91.4592,91.2685,91.3684,82015.0
2018-06-08 11:30:00,100.59,100.65,100.48,100.5,89457.0,91.3593,91.4138,91.2594,91.2776,89457.0
2018-06-08 11:40:00,100.5,100.68,100.5,100.64,55700.0,91.2776,91.4411,91.2776,91.4047,55700.0
2018-06-08 11:50:00,100.65,100.78,100.61,100.76,84312.0,91.4138,91.5319,91.3775,91.5137,84312.0
2018-06-08 12:00:00,100.77,100.84,100.72,100.83,54415.0,91.5228,91.5864,91.4774,91.5773,54415.0
2018-06-08 12:10:00,100.83,100.87,100.7,100.72,56200.0,91.5773,91.6136,91.4592,91.4774,56200.0
2018-06-08 12:20:00,100.71,100.96,100.68,100.95,73738.0,91.4683,91.6954,91.4411,91.6863,73738.0
2018-06-08 12:30:00,100.96,101.0,100.86,100.89,67270.0,91.6954,91.7317,91.6045,91.6318,67270.0
2018-06-08 12:40:00,100.89,101.0,100.88,101.0,53408.0,91.6318,91.7317,91.6227,91.7317,53408.0
2018-06-08 12:50:00,101.0,101.0,100.89,100.98,59452.0,91.7317,91.7317,91.6318,91.7135,59452.0
2018-06-08 13:00:00,101.0,101.02,100.76,100.8,41718.0,91.7317,91.7499,91.5137,91.55,41718.0
2018-06-08 13:10:00,100.8,100.87,100.79,100.87,15340.0,91.55,91.6136,91.541,91.6136,15340.0
2018-06-08 13:20:00,100.86,100.99,100.8,100.98,36978.0,91.6045,91.7226,91.55,91.7135,36978.0
2018-06-08 13:30:00,100.98,100.98,100.83,100.86,36723.0,91.7135,91.7135,91.5773,91.6045,36723.0
2018-06-08 13:40:00,100.84,100.89,100.81,100.84,14012.0,91.5864,91.6318,91.5591,91.5864,14012.0
2018-06-08 13:50:00,100.84,100.86,100.66,100.7,28972.0,91.5864,91.6045,91.4229,91.4592,28972.0
2018-06-08 14:00:00,100.73,100.76,100.63,100.7,49317.0,91.4865,91.5137,91.3956,91.4592,49317.0
2018-06-08 14:10:00,100.69,100.86,100.69,100.8,17858.0,91.4501,91.6045,91.4501,91.55,17858.0
2018-06-08 14:20:00,100.78,100.83,100.72,100.76,12220.0,91.5319,91.5773,91.4774,91.5137,12220.0
2018-06-08 14:30:00,100.76,100.85,100.74,100.85,25484.0,91.5137,91.5955,91.4956,91.5955,25484.0
2018-06-08 14:40:00,100.85,100.93,100.82,100.93,56127.0,91.5955,91.6681,91.5682,91.6681,56127.0
2018-06-08 14:50:00,100.93,100.99,100.88,100.92,18644.0,91.6681,91.7226,91.6227,91.659,18644.0
2018-06-08 15:00:00,100.92,100.94,100.84,100.89,17272.0,91.659,91.6772,91.5864,91.6318,17272.0
2018-06-08 15:10:00,100.9,101.0,100.85,100.86,24577.0,91.6409,91.7317,91.5955,91.6045,24577.0
2018-06-08 15:20:00,100.86,100.99,100.85,100.95,33642.0,91.6045,91.7226,91.5955,91.6863,33642.0
2018-06-08 15:30:00,100.96,100.99,100.93,100.97,41059.0,91.6954,91.7226,91.6681,91.7044,41059.0
2018-06-08 15:40:00,100.98,100.99,100.88,100.99,104628.0,91.7135,91.7226,91.6227,91.7226,104628.0
2018-06-08 15:50:00,100.99,101.1,100.96,101.0,396726.0,91.7226,91.8225,91.6954,91.7317,396726.0
2018-06-11 09:30:00,101.18,101.25,100.79,101.11,87981.0,91.8952,91.9588,91.541,91.8316,87981.0
2018-06-11 09:40:00,101.11,101.25,101.04,101.19,76783.0,91.8316,91.9588,91.768,91.9043,76783.0
2018-06-11 09:50:00,101.16,101.25,101.01,101.17,115472.0,91.877,91.9588,91.7408,91.8861,115472.0
2018-06-11 10:00:00,101.18,101.24,100.95,101.17,46288.0,91.8952,91.9497,91.6863,91.8861,46288.0
2018-06-11 10:10:00,101.18,101.38,101.13,101.29,106335.0,91.8952,92.0768,91.8498,91.9951,106335.0
2018-06-11 10:20:00,101.3,101.67,101.23,101.61,297095.0,92.0042,92.3402,91.9406,92.2857,297095.0
2018-06-11 10:30:00,101.61,101.65,101.38,101.39,88788.0,92.2857,92.322,92.0768,92.0859,88788.0
2018-06-11 10:40:00,101.37,101.46,101.32,101.35,34670.0,92.0677,92.1495,92.0223,92.0496,34670.0
2018-06-11 10:50:00,101.34,101.36,101.16,101.18,127741.0,92.0405,92.0587,91.877,91.8952,127741.0
2018-06-11 11:00:00,101.18,101.25,101.11,101.19,83478.0,91.8952,91.9588,91.8316,91.9043,83478.0
2018-06-11 11:10:00,101.19,101.24,101.05,101.08,42314.0,91.9043,91.9497,91.7771,91.8044,42314.0
2018-06-11 11:20:00,101.08,101.11,100.95,100.97,24581.0,91.8044,91.8316,91.6863,91.7044,24581.0
2018-06-11 11:30:00,100.97,101.15,100.88,101.08,28490.0,91.7044,91.8679,91.6227,91.8044,28490.0
2018-06-11 11:40:00,101.09,101.19,101.05,101.14,29337.0,91.8134,91.9043,91.7771,91.8588,29337.0
2018-06-11 11:50:00,101.14,101.26,101.11,101.23,29626.0,91.8588,91.9678,91.8316,91.9406,29626.0
2018-06-11 12:00:00,101.23,101.25,101.12,101.21,24963.0,91.9406,91.9588,91.8407,91.9224,24963.0
2018-06-11 12:10:00,101.23,101.42,101.18,101.4,32474.0,91.9406,92.1132,91.8952,92.095,32474.0
2018-06-11 12:20:00,101.4,101.45,101.35,101.38,24380.0,92.095,92.1404,92.0496,92.0768,24380.0
2018-06-11 12:30:00,101.38,101.42,101.29,101.37,19830.0,92.0768,92.1132,91.9951,92.0677,19830.0
2018-06-11 12:40:00,101.35,101.43,101.33,101.41,20600.0,92.0496,92.1222,92.0314,92.1041,20600.0
2018-06-11 12:50:00,101.41,101.62,101.41,101.51,49095.0,92.1041,92.2948,92.1041,92.1949,49095.0
2018-06-11 13:00:00,101.51,101.52,101.42,101.46,30017.0,92.1949,92.204,92.1132,92.1495,30017.0
2018-06-11 13:10:00,101.45,101.52,101.43,101.43,17590.0,92.1404,92.204,92.1222,92.1222,17590.0
2018-06-11 13:20:00,101.43,101.47,101.37,101.39,19158.0,92.1222,92.1586,92.0677,92.0859,19158.0
2018-06-11 13:30:00,101.38,101.5,101.35,101.45,18022.0,92.0768,92.1858,92.0496,92.1404,18022.0
2018-06-11 13:40:00,101.44,101.5,101.4,101.47,24176.0,92.1313,92.1858,92.095,92.1586,24176.0
2018-06-11 13:50:00,101.46,101.49,101.41,101.49,29762.0,92.1495,92.1767,92.1041,92.1767,29762.0
2018-06-11 14:00:00,101.5,101.52,101.4,101.44,27853.0,92.1858,92.204,92.095,92.1313,27853.0
2018-06-11 14:10:00,101.44,101.44,101.4,101.43,21358.0,92.1313,92.1313,92.095,92.1222,21358.0
2018-06-11 14:20:00,101.43,101.48,101.38,101.38,22781.0,92.1222,92.1676,92.0768,92.0768,22781.0
2018-06-11 14:30:00,101.39,101.41,101.24,101.25,21801.0,92.0859,92.1041,91.9497,91.9588,21801.0
2018-06-11 14:40:00,101.25,101.3,101.21,101.27,38274.0,91.9588,92.0042,91.9224,91.9769,38274.0
2018-06-11 14:50:00,101.28,101.31,101.25,101.3,25087.0,91.986,92.0132,91.9588,92.0042,25087.0
2018-06-11 15:00:00,101.31,101.44,101.31,101.43,43724.0,92.0132,92.1313,92.0132,92.1222,43724.0
2018-06-11 15:10:00,101.43,101.44,101.36,101.38,40226.0,92.1222,92.1313,92.0587,92.0768,40226.0
2018-06-11 15:20:00,101.38,101.47,101.38,101.46,70574.0,92.0768,92.1586,92.0768,92.1495,70574.0
2018-06-11 15:30:00,101.45,101.48,101.4,101.44,84244.0,92.1404,92.1676,92.095,92.1313,84244.0
2018-06-11 15:40:00,101.43,101.5,101.39,101.5,102073.0,92.1222,92.1858,92.0859,92.1858,102073.0
2018-06-11 15:50:00,101.48,101.49,101.15,101.2,315837.0,92.1676,92.1767,91.8679,91.9133,315837.0
2018-06-12 09:30:00,101.5,101.5,101.06,101.28,100804.0,92.1858,92.1858,91.7862,91.986,100804.0
2018-06-12 09:40:00,101.29,101.35,100.95,101.05,42475.0,91.9951,92.0496,91.6863,91.7771,42475.0
2018-06-12 09:50:00,101.06,101.16,101.01,101.13,34396.0,91.7862,91.877,91.7408,91.8498,34396.0
2018-06-12 10:00:00,101.12,101.12,100.97,100.99,54170.0,91.8407,91.8407,91.7044,91.7226,54170.0
2018-06-12 10:10:00,100.99,101.02,100.84,100.91,43694.0,91.7226,91.7499,91.5864,91.65,43694.0
2018-06-12 10:20:00,100.88,100.91,100.63,100.66,45038.0,91.6227,91.65,91.3956,91.4229,45038.0
2018-06-12 10:30:00,100.65,100.78,100.52,100.6,40434.0,91.4138,91.5319,91.2957,91.3684,40434.0
2018-06-12 10:40:00,100.6,100.8,100.6,100.67,31195.0,91.3684,91.55,91.3684,91.432,31195.0
2018-06-12 10:50:00,100.69,100.76,100.62,100.68,27812.0,91.4501,91.5137,91.3866,91.4411,27812.0
2018-06-12 11:00:00,100.7,100.73,100.66,100.71,48350.0,91.4592,91.4865,91.4229,91.4683,48350.0
2018-06-12 11:10:00,100.72,100.79,100.6,100.77,49248.0,91.4774,91.541,91.3684,91.5228,49248.0
2018-06-12 11:20:00,100.76,100.91,100.76,100.9,24350.0,91.5137,91.65,91.5137,91.6409,24350.0
2018-06-12 11:30:00,100.91,101.07,100.87,101.05,24278.0,91.65,91.7953,91.6136,91.7771,24278.0
2018-06-12 11:40:00,101.04,101.1,101.01,101.01,18985.0,91.768,91.8225,91.7408,91.7408,18985.0
2018-06-12 11:50:00,101.01,101.15,101.01,101.14,18543.0,91.7408,91.8679,91.7408,91.8588,18543.0
2018-06-12 12:00:00,101.14,101.18,100.99,101.0,28213.0,91.8588,91.8952,91.7226,91.7317,28213.0
2018-06-12 12:10:00,101.01,101.06,100.93,100.93,23147.0,91.7408,91.7862,91.6681,91.6681,23147.0
2018-06-12 12:20:00,100.92,100.97,100.88,100.91,18424.0,91.659,91.7044,91.6227,91.65,18424.0
2018-06-12 12:30:00,100.92,100.92,100.8,100.84,23881.0,91.659,91.659,91.55,91.5864,23881.0
2018-06-12 12:40:00,100.85,100.89,100.78,100.8,28038.0,91.5955,91.6318,91.5319,91.55,28038.0
2018-06-12 12:50:00,100.8,100.83,100.77,100.78,16454.0,91.55,91.5773,91.5228,91.5319,16454.0
2018-06-12 13:00:00,100.77,100.81,100.76,100.8,17351.0,91.5228,91.5591,91.5137,91.55,17351.0
2018-06-12 13:10:00,100.79,100.87,100.69,100.76,72867.0,91.541,91.6136,91.4501,91.5137,72867.0
2018-06-12 13:20:00,100.76,100.79,100.73,100.74,17323.0,91.5137,91.541,91.4865,91.4956,17323.0
2018-06-12 13:30:00,100.74,100.8,100.7,100.73,19493.0,91.4956,91.55,91.4592,91.4865,19493.0
2018-06-12 13:40:00,100.73,100.73,100.54,100.56,22795.0,91.4865,91.4865,91.3139,91.3321,22795.0
2018-06-12 13:50:00,100.56,100.63,100.53,100.59,19809.0,91.3321,91.3956,91.3048,91.3593,19809.0
2018-06-12 14:00:00,100.58,100.61,100.56,100.58,20515.0,91.3502,91.3775,91.3321,91.3502,20515.0
2018-06-12 14:10:00,100.58,100.59,100.42,100.48,28383.0,91.3502,91.3593,91.2049,91.2594,28383.0
2018-06-12 14:20:00,100.47,100.47,100.25,100.28,32541.0,91.2503,91.2503,91.0505,91.0778,32541.0
2018-06-12 14:30:00,100.27,100.32,100.24,100.32,21095.0,91.0687,91.1141,91.0414,91.1141,21095.0
2018-06-12 14:40:00,100.32,100.41,100.28,100.37,27432.0,91.1141,91.1958,91.0778,91.1595,27432.0
2018-06-12 14:50:00,100.38,100.45,100.33,100.33,39664.0,91.1686,91.2322,91.1232,91.1232,39664.0
2018-06-12 15:00:00,100.33,100.58,100.33,100.55,28179.0,91.1232,91.3502,91.1232,91.323,28179.0
2018-06-12 15:10:00,100.55,100.61,100.49,100.58,22686.0,91.323,91.3775,91.2685,91.3502,22686.0
2018-06-12 15:20:00,100.57,100.71,100.57,100.67,28654.0,91.3412,91.4683,91.3412,91.432,28654.0
2018-06-12 15:30:00,100.67,100.72,100.65,100.69,46783.0,91.432,91.4774,91.4138,91.4501,46783.0
2018-06-12 15:40:00,100.69,100.78,100.65,100.67,90112.0,91.4501,91.5319,91.4138,91.432,90112.0
2018-06-12 15:50:00,100.67,100.75,100.62,100.7,311961.0,91.432,91.5046,91.3866,91.4592,311961.0
2018-06-13 09:30:00,100.87,100.88,100.52,100.82,47990.0,91.6136,91.6227,91.2957,91.5682,47990.0
2018-06-13 09:40:00,100.81,100.81,100.32,100.39,25940.0,91.5591,91.5591,91.1141,91.1777,25940.0
2018-06-13 09:50:00,100.39,100.39,100.06,100.06,40904.0,91.1777,91.1777,90.878,90.878,40904.0
2018-06-13 10:00:00,100.09,100.16,99.96,100.12,51175.0,90.9052,90.9688,90.7871,90.9325,51175.0
2018-06-13 10:10:00,100.14,100.21,100.05,100.13,29169.0,90.9506,91.0142,90.8689,90.9415,29169.0
2018-06-13 10:20:00,100.19,100.35,100.1,100.33,25437.0,90.996,91.1413,90.9143,91.1232,25437.0
2018-06-13 10:30:00,100.37,100.46,100.29,100.29,29161.0,91.1595,91.2412,91.0869,91.0869,29161.0
2018-06-13 10:40:00,100.28,100.32,100.09,100.09,27430.0,91.0778,91.1141,90.9052,90.9052,27430.0
2018-06-13 10:50:00,100.1,100.15,100.01,100.04,42907.0,90.9143,90.9597,90.8325,90.8598,42907.0
2018-06-13 11:00:00,100.04,100.12,100.04,100.08,35914.0,90.8598,90.9325,90.8598,90.8961,35914.0
2018-06-13 11:10:00,100.09,100.13,99.98,100.08,25141.0,90.9052,90.9415,90.8053,90.8961,25141.0
2018-06-13 11:20:00,100.08,100.11,100.0,100.04,37214.0,90.8961,90.9234,90.8235,90.8598,37214.0
2018-06-13 11:30:00,100.05,100.26,100.03,100.23,32233.0,90.8689,91.0596,90.8507,91.0324,32233.0
2018-06-13 11:40:00,100.23,100.32,100.19,100.22,22897.0,91.0324,91.1141,90.996,91.0233,22897.0
2018-06-13 11:50:00,100.22,100.3,100.16,100.25,21720.0,91.0233,91.0959,90.9688,91.0505,21720.0
2018-06-13 12:00:00,100.25,100.28,100.15,100.24,21145.0,91.0505,91.0778,90.9597,91.0414,21145.0
2018-06-13 12:10:00,100.24,100.26,100.16,100.21,22379.0,91.0414,91.0596,90.9688,91.0142,22379.0
2018-06-13 12:20:00,100.21,100.32,100.16,100.29,16292.0,91.0142,91.1141,90.9688,91.0869,16292.0
2018-06-13 12:30:00,100.28,100.28,100.1,100.16,22879.0,91.0778,91.0778,90.9143,90.9688,22879.0
2018-06-13 12:40:00,100.15,100.3,100.15,100.19,20164.0,90.9597,91.0959,90.9597,90.996,20164.0
2018-06-13 12:50:00,100.2,100.29,100.19,100.24,55040.0,91.0051,91.0869,90.996,91.0414,55040.0
2018-06-13 13:00:00,100.24,100.24,100.12,100.13,41009.0,91.0414,91.0414,90.9325,90.9415,41009.0
2018-06-13 13:10:00,100.12,100.22,100.11,100.21,28505.0,90.9325,91.0233,90.9234,91.0142,28505.0
2018-06-13 13:20:00,100.21,100.29,100.17,100.25,26549.0,91.0142,91.0869,90.9779,91.0505,26549.0
2018-06-13 13:30:00,100.25,100.33,100.18,100.33,30632.0,91.0505,91.1232,90.9869,91.1232,30632.0
2018-06-13 13:40:00,100.34,100.35,100.25,100.26,30711.0,91.1323,91.1413,91.0505,91.0596,30711.0
2018-06-13 13:50:00,100.26,100.32,100.21,100.3,34762.0,91.0596,91.1141,91.0142,91.0959,34762.0
2018-06-13 14:00:00,100.29,100.65,100.18,100.55,76889.0,91.0869,91.4138,90.9869,91.323,76889.0
2018-06-13 14:10:00,100.53,100.71,100.36,100.5,63624.0,91.3048,91.4683,91.1504,91.2776,63624.0
2018-06-13 14:20:00,100.53,100.54,100.35,100.43,31311.0,91.3048,91.3139,91.1413,91.214,31311.0
2018-06-13 14:30:00,100.41,100.75,100.38,100.72,101816.0,91.1958,91.5046,91.1686,91.4774,101816.0
2018-06-13 14:40:00,100.73,100.79,100.53,100.58,43869.0,91.4865,91.541,91.3048,91.3502,43869.0
2018-06-13 14:50:00,100.56,100.61,100.32,100.41,38520.0,91.3321,91.3775,91.1141,91.1958,38520.0
2018-06-13 15:00:00,100.41,100.61,100.41,100.55,56045.0,91.1958,91.3775,91.1958,91.323,56045.0
2018-06-13 15:10:00,100.53,100.55,100.34,100.41,58331.0,91.3048,91.323,91.1323,91.1958,58331.0
2018-06-13 15:20:00,100.4,100.46,100.33,100.33,35305.0,91.1868,91.2412,91.1232,91.1232,35305.0
2018-06-13 15:30:00,100.33,100.38,100.11,100.14,75378.0,91.1232,91.1686,90.9234,90.9506,75378.0
2018-06-13 15:40:00,100.12,100.2,99.98,100.0,141654.0,90.9325,91.0051,90.8053,90.8235,141654.0
2018-06-13 15:50:00,99.99,100.13,99.97,100.02,310140.0,90.8144,90.9415,90.7962,90.8416,310140.0
2018-06-14 09:30:00,100.52,100.75,100.1,100.13,53776.0,91.2957,91.5046,90.9143,90.9415,53776.0
2018-06-14 09:40:00,100.18,100.55,100.18,100.49,30277.0,90.9869,91.323,90.9869,91.2685,30277.0
2018-06-14 09:50:00,100.44,100.58,100.36,100.46,39501.0,91.2231,91.3502,91.1504,91.2412,39501.0
2018-06-14 10:00:00,100.44,100.75,100.36,100.68,32949.0,91.2231,91.5046,91.1504,91.4411,32949.0
2018-06-14 10:10:00,100.68,101.1,100.68,100.93,45850.0,91.4411,91.8225,91.4411,91.6681,45850.0
2018-06-14 10:20:00,100.93,100.98,100.67,100.72,31801.0,91.6681,91.7135,91.432,91.4774,31801.0
2018-06-14 10:30:00,100.73,100.78,100.4,100.45,30985.0,91.4865,91.5319,91.1868,91.2322,30985.0
2018-06-14 10:40:00,100.42,100.47,100.35,100.41,40906.0,91.2049,91.2503,91.1413,91.1958,40906.0
2018-06-14 10:50:00,100.41,100.42,100.04,100.08,42201.0,91.1958,91.2049,90.8598,90.8961,42201.0
2018-06-14 11:00:00,100.06,100.17,99.86,99.91,68526.0,90.878,90.9779,90.6963,90.7417,68526.0
2018-06-14 11:10:00,99.93,99.98,99.76,99.83,36027.0,90.7599,90.8053,90.6055,90.6691,36027.0
2018-06-14 11:20:00,99.86,99.92,99.76,99.88,32556.0,90.6963,90.7508,90.6055,90.7145,32556.0
2018-06-14 11:30:00,99.87,99.96,99.79,99.94,28307.0,90.7054,90.7871,90.6327,90.769,28307.0
2018-06-14 11:40:00,99.93,99.98,99.86,99.93,34017.0,90.7599,90.8053,90.6963,90.7599,34017.0
2018-06-14 11:50:00,99.95,100.13,99.95,100.11,37747.0,90.7781,90.9415,90.7781,90.9234,37747.0
2018-06-14 12:00:00,100.09,100.09,99.98,99.99,23331.0,90.9052,90.9052,90.8053,90.8144,23331.0
2018-06-14 12:10:00,100.0,100.01,99.91,99.92,27237.0,90.8235,90.8325,90.7417,90.7508,27237.0
2018-06-14 12:20:00,99.93,99.98,99.85,99.85,29036.0,90.7599,90.8053,90.6872,90.6872,29036.0
2018-06-14 12:30:00,99.85,99.91,99.82,99.86,27211.0,90.6872,90.7417,90.66,90.6963,27211.0
2018-06-14 12:40:00,99.88,99.93,99.84,99.84,18355.0,90.7145,90.7599,90.6781,90.6781,18355.0
2018-06-14 12:50:00,99.84,99.91,99.83,99.84,36494.0,90.6781,90.7417,90.6691,90.6781,36494.0
2018-06-14 13:00:00,99.85,99.99,99.83,99.99,36225.0,90.6872,90.8144,90.6691,90.8144,36225.0
2018-06-14 13:10:00,99.98,100.12,99.96,100.11,45847.0,90.8053,90.9325,90.7871,90.9234,45847.0
2018-06-14 13:20:00,100.13,100.23,100.12,100.18,28526.0,90.9415,91.0324,90.9325,90.9869,28526.0
2018-06-14 13:30:00,100.17,100.43,100.16,100.3,19723.0,90.9779,91.214,90.9688,91.0959,19723.0
2018-06-14 13:40:00,100.3,100.38,100.29,100.3,15365.0,91.0959,91.1686,91.0869,91.0959,15365.0
2018-06-14 13:50:00,100.3,100.31,100.14,100.15,17332.0,91.0959,91.105,90.9506,90.9597,17332.0
2018-06-14 14:00:00,100.14,100.17,99.99,100.06,23025.0,90.9506,90.9779,90.8144,90.878,23025.0
2018-06-14 14:10:00,100.05,100.12,99.91,99.97,27705.0,90.8689,90.9325,90.7417,90.7962,27705.0
2018-06-14 14:20:00,99.98,100.1,99.98,100.04,21918.0,90.8053,90.9143,90.8053,90.8598,21918.0
2018-06-14 14:30:00,100.04,100.05,99.95,99.98,18165.0,90.8598,90.8689,90.7781,90.8053,18165.0
2018-06-14 14:40:00,100.0,100.11,99.99,100.11,30785.0,90.8235,90.9234,90.8144,90.9234,30785.0
2018-06-14 14:50:00,100.12,100.17,100.01,100.03,24228.0,90.9325,90.9779,90.8325,90.8507,24228.0
2018-06-14 15:00:00,100.04,100.05,99.91,99.98,26313.0,90.8598,90.8689,90.7417,90.8053,26313.0
2018-06-14 15:10:00,99.98,100.1,99.93,99.97,43729.0,90.8053,90.9143,90.7599,90.7962,43729.0
2018-06-14 15:20:00,99.98,99.99,99.82,99.84,44019.0,90.8053,90.8144,90.66,90.6781,44019.0
2018-06-14 15:30:00,99.82,99.84,99.75,99.81,86953.0,90.66,90.6781,90.5964,90.6509,86953.0
2018-06-14 15:40:00,99.8,99.91,99.74,99.76,138851.0,90.6418,90.7417,90.5873,90.6055,138851.0
2018-06-14 15:50:00,99.76,99.76,99.51,99.72,452079.0,90.6055,90.6055,90.3784,90.5692,452079.0
2018-06-15 09:30:00,99.22,99.27,98.39,98.84,1611751.0,90.115,90.1605,89.3612,89.7699,1611751.0
2018-06-15 09:40:00,98.83,98.89,98.39,98.41,75933.0,89.7608,89.8153,89.3612,89.3794,75933.0
2018-06-15 09:50:00,98.44,98.45,98.12,98.14,95147.0,89.4066,89.4157,89.116,89.1341,95147.0
2018-06-15 10:00:00,98.17,98.2,97.74,97.74,88663.0,89.1614,89.1886,88.7709,88.7709,88663.0
2018-06-15 10:10:00,97.76,97.83,97.43,97.53,109716.0,88.789,88.8526,88.4893,88.5801,109716.0
2018-06-15 10:20:00,97.53,97.78,97.5,97.67,132723.0,88.5801,88.8072,88.5529,88.7073,132723.0
2018-06-15 10:30:00,97.65,97.66,97.38,97.47,80998.0,88.6891,88.6982,88.4439,88.5256,80998.0
2018-06-15 10:40:00,97.49,97.65,97.31,97.63,90383.0,88.5438,88.6891,88.3803,88.6709,90383.0
2018-06-15 10:50:00,97.64,97.75,97.46,97.5,98358.0,88.68,88.7799,88.5165,88.5529,98358.0
2018-06-15 11:00:00,97.49,97.99,97.47,97.91,91792.0,88.5438,88.9979,88.5256,88.9253,91792.0
2018-06-15 11:10:00,97.89,97.89,97.71,97.82,50372.0,88.9071,88.9071,88.7436,88.8435,50372.0
2018-06-15 11:20:00,97.82,97.95,97.54,97.55,96717.0,88.8435,88.9616,88.5892,88.5983,96717.0
2018-06-15 11:30:00,97.55,97.68,97.33,97.68,61368.0,88.5983,88.7164,88.3985,88.7164,61368.0
2018-06-15 11:40:00,97.68,98.01,97.66,97.83,99681.0,88.7164,89.0161,88.6982,88.8526,99681.0
2018-06-15 11:50:00,97.82,98.02,97.77,97.82,98832.0,88.8435,89.0252,88.7981,88.8435,98832.0
2018-06-15 12:00:00,97.82,97.87,97.72,97.79,54818.0,88.8435,88.8889,88.7527,88.8163,54818.0
2018-06-15 12:10:00,97.79,97.92,97.73,97.88,48113.0,88.8163,88.9343,88.7618,88.898,48113.0
2018-06-15 12:20:00,97.89,97.92,97.78,97.81,35474.0,88.9071,88.9343,88.8072,88.8344,35474.0
2018-06-15 12:30:00,97.82,97.86,97.72,97.72,24321.0,88.8435,88.8798,88.7527,88.7527,24321.0
2018-06-15 12:40:00,97.74,97.82,97.71,97.81,43259.0,88.7709,88.8435,88.7436,88.8344,43259.0
2018-06-15 12:50:00,97.81,98.05,97.81,98.01,62451.0,88.8344,89.0524,88.8344,89.0161,62451.0
2018-06-15 13:00:00,98.02,98.19,97.99,98.15,27511.0,89.0252,89.1796,88.9979,89.1432,27511.0
2018-06-15 13:10:00,98.15,98.25,98.1,98.21,25371.0,89.1432,89.2341,89.0978,89.1977,25371.0
2018-06-15 13:20:00,98.23,98.26,98.14,98.18,28899.0,89.2159,89.2431,89.1341,89.1705,28899.0
2018-06-15 13:30:00,98.18,98.18,98.11,98.16,24522.0,89.1705,89.1705,89.1069,89.1523,24522.0
2018-06-15 13:40:00,98.17,98.23,98.14,98.18,32057.0,89.1614,89.2159,89.1341,89.1705,32057.0
2018-06-15 13:50:00,98.2,98.2,98.05,98.09,28292.0,89.1886,89.1886,89.0524,89.0887,28292.0
2018-06-15 14:00:00,98.11,98.22,98.1,98.22,26436.0,89.1069,89.2068,89.0978,89.2068,26436.0
2018-06-15 14:10:00,98.21,98.43,98.21,98.43,43693.0,89.1977,89.3975,89.1977,89.3975,43693.0
2018-06-15 14:20:00,98.44,98.97,98.43,98.91,95858.0,89.4066,89.888,89.3975,89.8335,95858.0
2018-06-15 14:30:00,98.91,99.14,98.88,98.95,61460.0,89.8335,90.0424,89.8062,89.8698,61460.0
2018-06-15 14:40:00,98.96,99.11,98.94,99.01,46490.0,89.8789,90.0151,89.8607,89.9243,46490.0
2018-06-15 14:50:00,99.01,99.08,98.94,98.94,40834.0,89.9243,89.9879,89.8607,89.8607,40834.0
2018-06-15 15:00:00,98.94,98.94,98.81,98.89,42977.0,89.8607,89.8607,89.7427,89.8153,42977.0
2018-06-15 15:10:00,98.89,98.89,98.56,98.61,81377.0,89.8153,89.8153,89.5156,89.561,81377.0
2018-06-15 15:20:00,98.61,98.71,98.56,98.69,71202.0,89.561,89.6518,89.5156,89.6337,71202.0
2018-06-15 15:30:00,98.7,98.74,98.59,98.66,104814.0,89.6428,89.6791,89.5429,89.6064,104814.0
2018-06-15 15:40:00,98.66,98.67,98.46,98.5,138596.0,89.6064,89.6155,89.4248,89.4611,138596.0
2018-06-15 15:50:00,98.5,98.55,98.37,98.52,442525.0,89.4611,89.5065,89.343,89.4793,442525.0
2018-06-18 09:30:00,97.85,97.85,97.45,97.64,77857.0,88.8708,88.8708,88.5075,88.68,77857.0
2018-06-18 09:40:00,97.63,97.89,97.57,97.75,62320.0,88.6709,88.9071,88.6165,88.7799,62320.0
2018-06-18 09:50:00,97.76,97.85,97.35,97.45,102535.0,88.789,88.8708,88.4166,88.5075,102535.0
2018-06-18 10:00:00,97.45,97.59,97.39,97.51,63766.0,88.5075,88.6346,88.453,88.562,63766.0
2018-06-18 10:10:00,97.5,97.64,97.31,97.53,90362.0,88.5529,88.68,88.3803,88.5801,90362.0
2018-06-18 10:20:00,97.53,97.81,97.53,97.67,92160.0,88.5801,88.8344,88.5801,88.7073,92160.0
2018-06-18 10:30:00,97.66,98.02,97.63,97.95,114348.0,88.6982,89.0252,88.6709,88.9616,114348.0
2018-06-18 10:40:00,97.97,98.08,97.89,98.02,44643.0,88.9797,89.0797,88.9071,89.0252,44643.0
2018-06-18 10:50:00,98.01,98.1,97.83,97.95,42160.0,89.0161,89.0978,88.8526,88.9616,42160.0
2018-06-18 11:00:00,97.97,98.07,97.91,98.06,68669.0,88.9797,89.0706,88.9253,89.0615,68669.0
2018-06-18 11:10:00,98.08,98.12,97.97,98.0,56916.0,89.0797,89.116,88.9797,89.007,56916.0
2018-06-18 11:20:00,97.99,98.01,97.98,97.99,102623.0,88.9979,89.0161,88.9888,88.9979,102623.0
2018-06-18 11:30:00,97.99,98.0,97.8,98.0,59905.0,88.9979,89.007,88.8253,89.007,59905.0
2018-06-18 11:40:00,98.0,98.12,97.98,98.08,65576.0,89.007,89.116,88.9888,89.0797,65576.0
2018-06-18 11:50:00,98.09,98.14,97.9,97.9,57024.0,89.0887,89.1341,88.9162,88.9162,57024.0
2018-06-18 12:00:00,97.9,98.09,97.85,98.05,50218.0,88.9162,89.0887,88.8708,89.0524,50218.0
2018-06-18 12:10:00,98.03,98.09,98.0,98.05,33091.0,89.0342,89.0887,89.007,89.0524,33091.0
2018-06-18 12:20:00,98.05,98.09,97.98,98.03,29661.0,89.0524,89.0887,88.9888,89.0342,29661.0
2018-06-18 12:30:00,98.02,98.11,97.99,98.02,32015.0,89.0252,89.1069,88.9979,89.0252,32015.0
2018-06-18 12:40:00,98.02,98.13,98.02,98.08,28961.0,89.0252,89.1251,89.0252,89.0797,28961.0
2018-06-18 12:50:00,98.07,98.14,98.02,98.14,16653.0,89.0706,89.1341,89.0252,89.1341,16653.0
2018-06-18 13:00:00,98.13,98.34,98.13,98.24,35836.0,89.1251,89.3158,89.1251,89.225,35836.0
2018-06-18 13:10:00,98.25,98.39,98.22,98.34,22972.0,89.2341,89.3612,89.2068,89.3158,22972.0
2018-06-18 13:20:00,98.35,98.55,98.35,98.47,36806.0,89.3249,89.5065,89.3249,89.4339,36806.0
2018-06-18 13:30:00,98.48,98.52,98.41,98.42,25520.0,89.4429,89.4793,89.3794,89.3885,25520.0
2018-06-18 13:40:00,98.42,98.43,98.29,98.39,36725.0,89.3885,89.3975,89.2704,89.3612,36725.0
2018-06-18 13:50:00,98.38,98.38,98.18,98.2,35892.0,89.3521,89.3521,89.1705,89.1886,35892.0
2018-06-18 14:00:00,98.2,98.37,98.19,98.35,29234.0,89.1886,89.343,89.1796,89.3249,29234.0
2018-06-18 14:10:00,98.34,98.35,98.23,98.33,33976.0,89.3158,89.3249,89.2159,89.3067,33976.0
2018-06-18 14:20:00,98.33,98.38,98.25,98.3,35140.0,89.3067,89.3521,89.2341,89.2795,35140.0
2018-06-18 14:30:00,98.31,98.36,98.24,98.27,30248.0,89.2885,89.334,89.225,89.2522,30248.0
2018-06-18 14:40:00,98.28,98.37,98.28,98.34,31174.0,89.2613,89.343,89.2613,89.3158,31174.0
2018-06-18 14:50:00,98.34,98.35,98.2,98.2,32025.0,89.3158,89.3249,89.1886,89.1886,32025.0
2018-06-18 15:00:00,98.2,98.29,98.19,98.28,27789.0,89.1886,89.2704,89.1796,89.2613,27789.0
2018-06-18 15:10:00,98.26,98.27,98.17,98.2,29080.0,89.2431,89.2522,89.1614,89.1886,29080.0
2018-06-18 15:20:00,98.2,98.3,98.2,98.25,41004.0,89.1886,89.2795,89.1886,89.2341,41004.0
2018-06-18 15:30:00,98.25,98.35,98.22,98.27,57467.0,89.2341,89.3249,89.2068,89.2522,57467.0
2018-06-18 15:40:00,98.26,98.37,98.22,98.37,165937.0,89.2431,89.343,89.2068,89.343,165937.0
2018-06-18 15:50:00,98.36,98.47,98.26,98.47,275678.0,89.334,89.4339,89.2431,89.4339,275678.0
2018-06-19 09:30:00,97.14,97.29,96.62,96.93,113777.0,88.2259,88.3621,87.7536,88.0352,113777.0
2018-06-19 09:40:00,96.95,97.41,96.74,97.22,77498.0,88.0533,88.4711,87.8626,88.2986,77498.0
2018-06-19 09:50:00,97.24,97.35,97.08,97.26,75113.0,88.3167,88.4166,88.1714,88.3349,75113.0
2018-06-19 10:00:00,97.25,97.25,96.89,97.0,107138.0,88.3258,88.3258,87.9989,88.0988,107138.0
2018-06-19 10:10:00,96.99,97.12,96.91,97.07,38608.0,88.0897,88.2077,88.017,88.1623,38608.0
2018-06-19 10:20:00,97.07,97.11,96.84,96.86,37382.0,88.1623,88.1987,87.9534,87.9716,37382.0
2018-06-19 10:30:00,96.85,97.05,96.78,96.9,63601.0,87.9625,88.1442,87.8989,88.0079,63601.0
2018-06-19 10:40:00,96.91,97.27,96.86,97.2,53286.0,88.017,88.344,87.9716,88.2804,53286.0
2018-06-19 10:50:00,97.22,97.36,97.15,97.22,38066.0,88.2986,88.4257,88.235,88.2986,38066.0
2018-06-19 11:00:00,97.22,97.41,97.18,97.41,59564.0,88.2986,88.4711,88.2622,88.4711,59564.0
2018-06-19 11:10:00,97.41,97.51,97.33,97.45,56141.0,88.4711,88.562,88.3985,88.5075,56141.0
2018-06-19 11:20:00,97.44,97.63,97.43,97.54,41218.0,88.4984,88.6709,88.4893,88.5892,41218.0
2018-06-19 11:30:00,97.55,97.67,97.53,97.58,35842.0,88.5983,88.7073,88.5801,88.6255,35842.0
2018-06-19 11:40:00,97.58,97.93,97.55,97.88,49082.0,88.6255,88.9434,88.5983,88.898,49082.0
2018-06-19 11:50:00,97.9,97.92,97.73,97.82,54508.0,88.9162,88.9343,88.7618,88.8435,54508.0
2018-06-19 12:00:00,97.82,97.83,97.57,97.64,16751.0,88.8435,88.8526,88.6165,88.68,16751.0
2018-06-19 12:10:00,97.65,97.65,97.51,97.61,22195.0,88.6891,88.6891,88.562,88.6528,22195.0
2018-06-19 12:20:00,97.6,97.61,97.41,97.43,29319.0,88.6437,88.6528,88.4711,88.4893,29319.0
2018-06-19 12:30:00,97.45,97.49,97.39,97.44,39030.0,88.5075,88.5438,88.453,88.4984,39030.0
2018-06-19 12:40:00,97.44,97.44,97.24,97.24,20121.0,88.4984,88.4984,88.3167,88.3167,20121.0
2018-06-19 12:50:00,97.23,97.3,97.18,97.28,25848.0,88.3077,88.3712,88.2622,88.3531,25848.0
2018-06-19 13:00:00,97.31,97.32,97.21,97.25,30923.0,88.3803,88.3894,88.2895,88.3258,30923.0
2018-06-19 13:10:00,97.24,97.27,97.16,97.16,26946.0,88.3167,88.344,88.2441,88.2441,26946.0
2018-06-19 13:20:00,97.16,97.23,97.08,97.17,29866.0,88.2441,88.3077,88.1714,88.2532,29866.0
2018-06-19 13:30:00,97.16,97.22,97.04,97.22,27200.0,88.2441,88.2986,88.1351,88.2986,27200.0
2018-06-19 13:40:00,97.22,97.39,97.22,97.37,18899.0,88.2986,88.453,88.2986,88.4348,18899.0
2018-06-19 13:50:00,97.36,97.39,97.21,97.26,54165.0,88.4257,88.453,88.2895,88.3349,54165.0
2018-06-19 14:00:00,97.27,97.43,97.22,97.39,67232.0,88.344,88.4893,88.2986,88.453,67232.0
2018-06-19 14:10:00,97.38,97.4,97.28,97.33,100748.0,88.4439,88.4621,88.3531,88.3985,100748.0
2018-06-19 14:20:00,97.33,97.43,97.3,97.3,34599.0,88.3985,88.4893,88.3712,88.3712,34599.0
2018-06-19 14:30:00,97.3,97.38,97.29,97.37,20633.0,88.3712,88.4439,88.3621,88.4348,20633.0
2018-06-19 14:40:00,97.36,97.45,97.31,97.37,26467.0,88.4257,88.5075,88.3803,88.4348,26467.0
2018-06-19 14:50:00,97.37,97.57,97.37,97.52,42970.0,88.4348,88.6165,88.4348,88.571,42970.0
2018-06-19 15:00:00,97.54,97.54,97.41,97.45,38372.0,88.5892,88.5892,88.4711,88.5075,38372.0
2018-06-19 15:10:00,97.44,97.46,97.3,97.31,38435.0,88.4984,88.5165,88.3712,88.3803,38435.0
2018-06-19 15:20:00,97.31,97.32,97.17,97.2,96477.0,88.3803,88.3894,88.2532,88.2804,96477.0
2018-06-19 15:30:00,97.2,97.23,97.13,97.15,99336.0,88.2804,88.3077,88.2168,88.235,99336.0
2018-06-19 15:40:00,97.15,97.15,96.98,97.01,150251.0,88.235,88.235,88.0806,88.1078,150251.0
2018-06-19 15:50:00,97.01,97.2,97.0,97.16,267185.0,88.1078,88.2804,88.0988,88.2441,267185.0
2018-06-20 09:30:00,97.7,97.75,97.44,97.52,66364.0,88.7345,88.7799,88.4984,88.571,66364.0
2018-06-20 09:40:00,97.53,97.89,97.5,97.75,43100.0,88.5801,88.9071,88.5529,88.7799,43100.0
2018-06-20 09:50:00,97.75,97.81,97.63,97.76,68508.0,88.7799,88.8344,88.6709,88.789,68508.0
2018-06-20 10:00:00,97.76,97.82,97.33,97.35,87485.0,88.789,88.8435,88.3985,88.4166,87485.0
2018-06-20 10:10:00,97.35,97.48,97.28,97.28,46594.0,88.4166,88.5347,88.3531,88.3531,46594.0
2018-06-20 10:20:00,97.29,97.29,96.96,97.08,76490.0,88.3621,88.3621,88.0624,88.1714,76490.0
2018-06-20 10:30:00,97.08,97.18,96.98,97.09,60488.0,88.1714,88.2622,88.0806,88.1805,60488.0
2018-06-20 10:40:00,97.08,97.18,96.99,97.14,44793.0,88.1714,88.2622,88.0897,88.2259,44793.0
2018-06-20 10:50:00,97.15,97.35,97.14,97.33,40816.0,88.235,88.4166,88.2259,88.3985,40816.0
2018-06-20 11:00:00,97.33,97.33,97.12,97.24,40493.0,88.3985,88.3985,88.2077,88.3167,40493.0
2018-06-20 11:10:00,97.24,97.42,97.15,97.37,81519.0,88.3167,88.4802,88.235,88.4348,81519.0
2018-06-20 11:20:00,97.37,97.48,97.32,97.38,35840.0,88.4348,88.5347,88.3894,88.4439,35840.0
2018-06-20 11:30:00,97.4,97.46,97.31,97.4,46019.0,88.4621,88.5165,88.3803,88.4621,46019.0
2018-06-20 11:40:00,97.39,97.41,97.29,97.32,47317.0,88.453,88.4711,88.3621,88.3894,47317.0
2018-06-20 11:50:00,97.33,97.34,97.16,97.22,56207.0,88.3985,88.4076,88.2441,88.2986,56207.0
2018-06-20 12:00:00,97.23,97.4,97.2,97.28,121132.0,88.3077,88.4621,88.2804,88.3531,121132.0
2018-06-20 12:10:00,97.28,97.31,97.23,97.27,44807.0,88.3531,88.3803,88.3077,88.344,44807.0
2018-06-20 12:20:00,97.26,97.26,97.12,97.16,31711.0,88.3349,88.3349,88.2077,88.2441,31711.0
2018-06-20 12:30:00,97.17,97.23,97.11,97.2,45274.0,88.2532,88.3077,88.1987,88.2804,45274.0
2018-06-20 12:40:00,97.2,97.26,97.14,97.22,49413.0,88.2804,88.3349,88.2259,88.2986,49413.0
2018-06-20 12:50:00,97.21,97.27,97.15,97.15,34971.0,88.2895,88.344,88.235,88.235,34971.0
2018-06-20 13:00:00,97.16,97.17,97.1,97.16,55853.0,88.2441,88.2532,88.1896,88.2441,55853.0
2018-06-20 13:10:00,97.16,97.21,97.11,97.19,47314.0,88.2441,88.2895,88.1987,88.2713,47314.0
2018-06-20 13:20:00,97.18,97.18,96.93,96.96,56979.0,88.2622,88.2622,88.0352,88.0624,56979.0
2018-06-20 13:30:00,96.96,97.12,96.96,97.08,34109.0,88.0624,88.2077,88.0624,88.1714,34109.0
2018-06-20 13:40:00,97.09,97.13,97.05,97.05,24410.0,88.1805,88.2168,88.1442,88.1442,24410.0
2018-06-20 13:50:00,97.06,97.11,96.95,96.98,70379.0,88.1533,88.1987,88.0533,88.0806,70379.0
2018-06-20 14:00:00,96.98,96.98,96.83,96.87,59096.0,88.0806,88.0806,87.9444,87.9807,59096.0
2018-06-20 14:10:00,96.87,96.92,96.8,96.87,55227.0,87.9807,88.0261,87.9171,87.9807,55227.0
2018-06-20 14:20:00,96.87,97.01,96.84,97.0,64296.0,87.9807,88.1078,87.9534,88.0988,64296.0
2018-06-20 14:30:00,97.0,97.0,96.83,96.83,68810.0,88.0988,88.0988,87.9444,87.9444,68810.0
2018-06-20 14:40:00,96.81,96.84,96.73,96.76,88502.0,87.9262,87.9534,87.8535,87.8808,88502.0
2018-06-20 14:50:00,96.76,96.77,96.51,96.51,126899.0,87.8808,87.8899,87.6537,87.6537,126899.0
2018-06-20 15:00:00,96.51,96.71,96.51,96.71,123109.0,87.6537,87.8354,87.6537,87.8354,123109.0
2018-06-20 15:10:00,96.71,96.91,96.71,96.89,64251.0,87.8354,88.017,87.8354,87.9989,64251.0
2018-06-20 15:20:00,96.88,96.93,96.85,96.86,54006.0,87.9898,88.0352,87.9625,87.9716,54006.0
2018-06-20 15:30:00,96.86,96.86,96.71,96.73,89184.0,87.9716,87.9716,87.8354,87.8535,89184.0
2018-06-20 15:40:00,96.73,96.73,96.53,96.53,158480.0,87.8535,87.8535,87.6719,87.6719,158480.0
2018-06-20 15:50:00,96.54,96.57,96.35,96.39,534207.0,87.681,87.7082,87.5084,87.5447,534207.0
2018-06-21 09:30:00,96.16,96.41,95.76,96.36,94542.0,87.3358,87.5629,86.9725,87.5175,94542.0
2018-06-21 09:40:00,96.36,96.39,96.03,96.27,53926.0,87.5175,87.5447,87.2178,87.4357,53926.0
2018-06-21 09:50:00,96.25,96.27,95.93,96.12,98664.0,87.4176,87.4357,87.1269,87.2995,98664.0
2018-06-21 10:00:00,96.12,96.26,95.95,95.97,124893.0,87.2995,87.4267,87.1451,87.1633,124893.0
2018-06-21 10:10:00,95.98,96.16,95.93,96.09,89195.0,87.1724,87.3358,87.1269,87.2723,89195.0
2018-06-21 10:20:00,96.1,96.2,95.9,95.99,82029.0,87.2813,87.3722,87.0997,87.1814,82029.0
2018-06-21 10:30:00,96.01,96.31,95.98,96.11,55228.0,87.1996,87.4721,87.1724,87.2904,55228.0
2018-06-21 10:40:00,96.06,96.12,95.86,96.0,42373.0,87.245,87.2995,87.0634,87.1905,42373.0
2018-06-21 10:50:00,96.0,96.15,95.97,96.11,52551.0,87.1905,87.3268,87.1633,87.2904,52551.0
2018-06-21 11:00:00,96.11,96.14,96.01,96.04,46149.0,87.2904,87.3177,87.1996,87.2269,46149.0
2018-06-21 11:10:00,96.05,96.32,96.04,96.28,36195.0,87.2359,87.4812,87.2269,87.4448,36195.0
2018-06-21 11:20:00,96.29,96.38,96.23,96.38,38221.0,87.4539,87.5357,87.3994,87.5357,38221.0
2018-06-21 11:30:00,96.39,96.57,96.37,96.52,41724.0,87.5447,87.7082,87.5266,87.6628,41724.0
2018-06-21 11:40:00,96.51,96.61,96.45,96.61,26894.0,87.6537,87.7445,87.5992,87.7445,26894.0
2018-06-21 11:50:00,96.61,96.71,96.48,96.51,88020.0,87.7445,87.8354,87.6265,87.6537,88020.0
2018-06-21 12:00:00,96.51,96.54,96.25,96.31,60304.0,87.6537,87.681,87.4176,87.4721,60304.0
2018-06-21 12:10:00,96.3,96.45,96.29,96.45,33540.0,87.463,87.5992,87.4539,87.5992,33540.0
2018-06-21 12:20:00,96.44,96.57,96.42,96.55,30089.0,87.5901,87.7082,87.572,87.6901,30089.0
2018-06-21 12:30:00,96.56,96.61,96.51,96.53,29098.0,87.6991,87.7445,87.6537,87.6719,29098.0
2018-06-21 12:40:00,96.52,96.69,96.49,96.66,27351.0,87.6628,87.8172,87.6356,87.79,27351.0
2018-06-21 12:50:00,96.66,96.66,96.56,96.56,25061.0,87.79,87.79,87.6991,87.6991,25061.0
2018-06-21 13:00:00,96.55,96.61,96.5,96.6,26185.0,87.6901,87.7445,87.6446,87.7355,26185.0
2018-06-21 13:10:00,96.6,96.72,96.57,96.72,26570.0,87.7355,87.8445,87.7082,87.8445,26570.0
2018-06-21 13:20:00,96.71,96.89,96.69,96.82,49884.0,87.8354,87.9989,87.8172,87.9353,49884.0
2018-06-21 13:30:00,96.83,96.91,96.69,96.89,41549.0,87.9444,88.017,87.8172,87.9989,41549.0
2018-06-21 13:40:00,96.87,96.92,96.82,96.87,25556.0,87.9807,88.0261,87.9353,87.9807,25556.0
2018-06-21 13:50:00,96.87,96.96,96.81,96.94,22756.0,87.9807,88.0624,87.9262,88.0443,22756.0
2018-06-21 14:00:00,96.94,96.94,96.77,96.89,37606.0,88.0443,88.0443,87.8899,87.9989,37606.0
2018-06-21 14:10:00,96.9,96.94,96.78,96.8,20449.0,88.0079,88.0443,87.8989,87.9171,20449.0
2018-06-21 14:20:00,96.81,96.84,96.76,96.77,25683.0,87.9262,87.9534,87.8808,87.8899,25683.0
2018-06-21 14:30:00,96.78,96.81,96.7,96.78,33244.0,87.8989,87.9262,87.8263,87.8989,33244.0
2018-06-21 14:40:00,96.79,96.8,96.69,96.8,30112.0,87.908,87.9171,87.8172,87.9171,30112.0
2018-06-21 14:50:00,96.78,96.84,96.73,96.79,35632.0,87.8989,87.9534,87.8535,87.908,35632.0
2018-06-21 15:00:00,96.78,96.93,96.75,96.88,58642.0,87.8989,88.0352,87.8717,87.9898,58642.0
2018-06-21 15:10:00,96.88,96.88,96.72,96.73,99826.0,87.9898,87.9898,87.8445,87.8535,99826.0
2018-06-21 15:20:00,96.75,96.76,96.51,96.68,82493.0,87.8717,87.8808,87.6537,87.8081,82493.0
2018-06-21 15:30:00,96.68,96.68,96.42,96.52,62063.0,87.8081,87.8081,87.572,87.6628,62063.0
2018-06-21 15:40:00,96.53,96.6,96.41,96.58,79463.0,87.6719,87.7355,87.5629,87.7173,79463.0
2018-06-21 15:50:00,96.6,96.75,96.53,96.63,291043.0,87.7355,87.8717,87.6719,87.7627,291043.0
2018-06-22 09:30:00,97.35,97.67,97.18,97.22,70489.0,88.4166,88.7073,88.2622,88.2986,70489.0
2018-06-22 09:40:00,97.17,97.63,97.13,97.29,135148.0,88.2532,88.6709,88.2168,88.3621,135148.0
2018-06-22 09:50:00,97.29,97.63,97.29,97.49,78279.0,88.3621,88.6709,88.3621,88.5438,78279.0
2018-06-22 10:00:00,97.5,97.83,97.46,97.81,128587.0,88.5529,88.8526,88.5165,88.8344,128587.0
2018-06-22 10:10:00,97.81,97.96,97.74,97.84,70570.0,88.8344,88.9707,88.7709,88.8617,70570.0
2018-06-22 10:20:00,97.83,97.83,97.43,97.55,80832.0,88.8526,88.8526,88.4893,88.5983,80832.0
2018-06-22 10:30:00,97.51,97.64,97.36,97.58,72242.0,88.562,88.68,88.4257,88.6255,72242.0
2018-06-22 10:40:00,97.57,97.67,97.42,97.5,98317.0,88.6165,88.7073,88.4802,88.5529,98317.0
2018-06-22 10:50:00,97.5,97.67,97.37,97.67,47463.0,88.5529,88.7073,88.4348,88.7073,47463.0
2018-06-22 11:00:00,97.67,97.86,97.65,97.85,39422.0,88.7073,88.8798,88.6891,88.8708,39422.0
2018-06-22 11:10:00,97.84,97.84,97.73,97.76,31272.0,88.8617,88.8617,88.7618,88.789,31272.0
2018-06-22 11:20:00,97.74,97.77,97.58,97.63,51048.0,88.7709,88.7981,88.6255,88.6709,51048.0
2018-06-22 11:30:00,97.62,97.65,97.5,97.53,27378.0,88.6619,88.6891,88.5529,88.5801,27378.0
2018-06-22 11:40:00,97.55,97.61,97.47,97.52,35122.0,88.5983,88.6528,88.5256,88.571,35122.0
2018-06-22 11:50:00,97.53,97.62,97.52,97.56,35039.0,88.5801,88.6619,88.571,88.6074,35039.0
2018-06-22 12:00:00,97.56,97.59,97.47,97.49,32961.0,88.6074,88.6346,88.5256,88.5438,32961.0
2018-06-22 12:10:00,97.51,97.55,97.45,97.46,35330.0,88.562,88.5983,88.5075,88.5165,35330.0
2018-06-22 12:20:00,97.46,97.49,97.33,97.38,28713.0,88.5165,88.5438,88.3985,88.4439,28713.0
2018-06-22 12:30:00,97.37,97.38,97.24,97.27,29509.0,88.4348,88.4439,88.3167,88.344,29509.0
2018-06-22 12:40:00,97.27,97.28,97.15,97.16,19154.0,88.344,88.3531,88.235,88.2441,19154.0
2018-06-22 12:50:00,97.16,97.2,97.1,97.12,23720.0,88.2441,88.2804,88.1896,88.2077,23720.0
2018-06-22 13:00:00,97.13,97.18,97.11,97.14,34723.0,88.2168,88.2622,88.1987,88.2259,34723.0
2018-06-22 13:10:00,97.15,97.23,97.11,97.21,27385.0,88.235,88.3077,88.1987,88.2895,27385.0
2018-06-22 13:20:00,97.2,97.32,97.17,97.32,54668.0,88.2804,88.3894,88.2532,88.3894,54668.0
2018-06-22 13:30:00,97.3,97.32,97.21,97.3,22322.0,88.3712,88.3894,88.2895,88.3712,22322.0
2018-06-22 13:40:00,97.28,97.38,97.28,97.37,55187.0,88.3531,88.4439,88.3531,88.4348,55187.0
2018-06-22 13:50:00,97.38,97.44,97.35,97.42,34996.0,88.4439,88.4984,88.4166,88.4802,34996.0
2018-06-22 14:00:00,97.42,97.44,97.21,97.24,43791.0,88.4802,88.4984,88.2895,88.3167,43791.0
2018-06-22 14:10:00,97.25,97.32,97.15,97.22,51407.0,88.3258,88.3894,88.235,88.2986,51407.0
2018-06-22 14:20:00,97.22,97.25,97.09,97.13,97450.0,88.2986,88.3258,88.1805,88.2168,97450.0
2018-06-22 14:30:00,97.12,97.19,97.07,97.16,53034.0,88.2077,88.2713,88.1623,88.2441,53034.0
2018-06-22 14:40:00,97.17,97.19,97.11,97.17,39964.0,88.2532,88.2713,88.1987,88.2532,39964.0
2018-06-22 14:50:00,97.18,97.29,97.18,97.24,47123.0,88.2622,88.3621,88.2622,88.3167,47123.0
2018-06-22 15:00:00,97.23,97.26,97.2,97.25,55299.0,88.3077,88.3349,88.2804,88.3258,55299.0
2018-06-22 15:10:00,97.25,97.28,97.15,97.2,84148.0,88.3258,88.3531,88.235,88.2804,84148.0
2018-06-22 15:20:00,97.18,97.25,97.12,97.18,102840.0,88.2622,88.3258,88.2077,88.2622,102840.0
2018-06-22 15:30:00,97.18,97.22,97.13,97.17,126836.0,88.2622,88.2986,88.2168,88.2532,126836.0
2018-06-22 15:40:00,97.17,97.36,97.17,97.18,174394.0,88.2532,88.4257,88.2532,88.2622,174394.0
2018-06-22 15:50:00,97.18,97.31,97.08,97.29,618306.0,88.2622,88.3803,88.1714,88.3621,618306.0
2018-06-25 09:30:00,97.05,97.07,96.45,96.53,88074.0,88.1442,88.1623,87.5992,87.6719,88074.0
2018-06-25 09:40:00,96.52,96.67,96.12,96.24,73737.0,87.6628,87.799,87.2995,87.4085,73737.0
2018-06-25 09:50:00,96.24,96.32,96.03,96.07,62577.0,87.4085,87.4812,87.2178,87.2541,62577.0
2018-06-25 10:00:00,96.03,96.07,95.65,95.78,61576.0,87.2178,87.2541,86.8726,86.9907,61576.0
2018-06-25 10:10:00,95.8,100.1,95.8,99.16,1782931.0,87.0089,90.9143,87.0089,90.0605,1782931.0
2018-06-25 10:20:00,99.17,99.25,98.73,98.97,459261.0,90.0696,90.1423,89.67,89.888,459261.0
2018-06-25 10:30:00,98.98,99.78,98.96,99.26,331765.0,89.8971,90.6237,89.8789,90.1514,331765.0
2018-06-25 10:40:00,99.26,99.62,99.18,99.59,180088.0,90.1514,90.4783,90.0787,90.4511,180088.0
2018-06-25 10:50:00,99.55,99.89,99.33,99.58,210923.0,90.4148,90.7236,90.2149,90.442,210923.0
2018-06-25 11:00:00,99.57,99.66,99.18,99.25,147763.0,90.4329,90.5147,90.0787,90.1423,147763.0
2018-06-25 11:10:00,99.25,99.42,99.21,99.25,103952.0,90.1423,90.2967,90.106,90.1423,103952.0
2018-06-25 11:20:00,99.26,99.26,98.9,98.9,149491.0,90.1514,90.1514,89.8244,89.8244,149491.0
2018-06-25 11:30:00,98.91,99.12,98.75,99.01,133106.0,89.8335,90.0242,89.6882,89.9243,133106.0
2018-06-25 11:40:00,99.01,99.36,98.99,99.13,98727.0,89.9243,90.2422,89.9061,90.0333,98727.0
2018-06-25 11:50:00,99.13,99.21,98.83,98.85,137497.0,90.0333,90.106,89.7608,89.779,137497.0
2018-06-25 12:00:00,98.85,98.89,98.55,98.74,187625.0,89.779,89.8153,89.5065,89.6791,187625.0
2018-06-25 12:10:00,98.74,98.74,98.51,98.54,116950.0,89.6791,89.6791,89.4702,89.4974,116950.0
2018-06-25 12:20:00,98.53,99.02,98.45,98.87,139390.0,89.4884,89.9334,89.4157,89.7972,139390.0
2018-06-25 12:30:00,98.87,98.89,98.78,98.86,66921.0,89.7972,89.8153,89.7154,89.7881,66921.0
2018-06-25 12:40:00,98.86,99.15,98.86,99.05,167802.0,89.7881,90.0515,89.7881,89.9606,167802.0
2018-06-25 12:50:00,99.03,99.19,99.0,99.07,76412.0,89.9425,90.0878,89.9152,89.9788,76412.0
2018-06-25 13:00:00,99.06,99.06,98.89,98.89,46341.0,89.9697,89.9697,89.8153,89.8153,46341.0
2018-06-25 13:10:00,98.91,98.93,98.73,98.81,62323.0,89.8335,89.8517,89.67,89.7427,62323.0
2018-06-25 13:20:00,98.79,98.87,98.67,98.78,66513.0,89.7245,89.7972,89.6155,89.7154,66513.0
2018-06-25 13:30:00,98.77,98.94,98.73,98.85,47816.0,89.7063,89.8607,89.67,89.779,47816.0
2018-06-25 13:40:00,98.85,99.06,98.79,99.0,120746.0,89.779,89.9697,89.7245,89.9152,120746.0
2018-06-25 13:50:00,99.0,99.03,98.78,98.82,39866.0,89.9152,89.9425,89.7154,89.7517,39866.0
2018-06-25 14:00:00,98.79,98.88,98.59,98.61,35430.0,89.7245,89.8062,89.5429,89.561,35430.0
2018-06-25 14:10:00,98.6,98.64,98.46,98.49,76384.0,89.5519,89.5883,89.4248,89.452,76384.0
2018-06-25 14:20:00,98.48,98.48,98.31,98.44,42159.0,89.4429,89.4429,89.2885,89.4066,42159.0
2018-06-25 14:30:00,98.43,98.45,98.06,98.06,62238.0,89.3975,89.4157,89.0615,89.0615,62238.0
2018-06-25 14:40:00,98.06,98.17,98.04,98.07,80967.0,89.0615,89.1614,89.0433,89.0706,80967.0
2018-06-25 14:50:00,98.07,98.26,97.94,98.25,86539.0,89.0706,89.2431,88.9525,89.2341,86539.0
2018-06-25 15:00:00,98.24,98.38,98.18,98.26,74107.0,89.225,89.3521,89.1705,89.2431,74107.0
2018-06-25 15:10:00,98.24,98.28,98.03,98.23,80336.0,89.225,89.2613,89.0342,89.2159,80336.0
2018-06-25 15:20:00,98.24,98.31,98.14,98.17,98377.0,89.225,89.2885,89.1341,89.1614,98377.0
2018-06-25 15:30:00,98.18,98.93,98.1,98.85,150418.0,89.1705,89.8517,89.0978,89.779,150418.0
2018-06-25 15:40:00,98.83,99.01,98.5,98.6,223090.0,89.7608,89.9243,89.4611,89.5519,223090.0
2018-06-25 15:50:00,98.6,98.74,98.46,98.56,348791.0,89.5519,89.6791,89.4248,89.5156,348791.0
2018-06-26 09:30:00,99.5,99.83,98.56,98.64,437261.0,90.3693,90.6691,89.5156,89.5883,437261.0
2018-06-26 09:40:00,98.64,99.02,98.29,98.54,192760.0,89.5883,89.9334,89.2704,89.4974,192760.0
2018-06-26 09:50:00,98.52,98.54,98.06,98.44,105497.0,89.4793,89.4974,89.0615,89.4066,105497.0
2018-06-26 10:00:00,98.46,98.79,98.33,98.45,164040.0,89.4248,89.7245,89.3067,89.4157,164040.0
2018-06-26 10:10:00,98.45,98.99,98.45,98.95,167396.0,89.4157,89.9061,89.4157,89.8698,167396.0
2018-06-26 10:20:00,98.96,99.03,98.82,98.85,104137.0,89.8789,89.9425,89.7517,89.779,104137.0
2018-06-26 10:30:00,98.85,98.99,98.68,98.76,100331.0,89.779,89.9061,89.6246,89.6973,100331.0
2018-06-26 10:40:00,98.75,98.91,98.49,98.56,117723.0,89.6882,89.8335,89.452,89.5156,117723.0
2018-06-26 10:50:00,98.55,98.7,98.37,98.45,75141.0,89.5065,89.6428,89.343,89.4157,75141.0
2018-06-26 11:00:00,98.43,98.53,98.3,98.4,93919.0,89.3975,89.4884,89.2795,89.3703,93919.0
2018-06-26 11:10:00,98.4,98.66,98.4,98.51,70898.0,89.3703,89.6064,89.3703,89.4702,70898.0
2018-06-26 11:20:00,98.48,98.58,98.33,98.38,63244.0,89.4429,89.5338,89.3067,89.3521,63244.0
2018-06-26 11:30:00,98.37,98.37,98.17,98.28,75576.0,89.343,89.343,89.1614,89.2613,75576.0
2018-06-26 11:40:00,98.3,98.35,98.19,98.26,62045.0,89.2795,89.3249,89.1796,89.2431,62045.0
2018-06-26 11:50:00,98.27,98.29,98.12,98.15,68270.0,89.2522,89.2704,89.116,89.1432,68270.0
2018-06-26 12:00:00,98.14,98.37,98.12,98.24,100455.0,89.1341,89.343,89.116,89.225,100455.0
2018-06-26 12:10:00,98.25,98.31,98.11,98.17,44038.0,89.2341,89.2885,89.1069,89.1614,44038.0
2018-06-26 12:20:00,98.17,98.31,98.12,98.12,42293.0,89.1614,89.2885,89.116,89.116,42293.0
2018-06-26 12:30:00,98.13,98.36,98.13,98.33,40021.0,89.1251,89.334,89.1251,89.3067,40021.0
2018-06-26 12:40:00,98.34,98.44,98.24,98.33,66717.0,89.3158,89.4066,89.225,89.3067,66717.0
2018-06-26 12:50:00,98.34,98.45,98.32,98.39,48045.0,89.3158,89.4157,89.2976,89.3612,48045.0
2018-06-26 13:00:00,98.39,98.54,98.34,98.53,40753.0,89.3612,89.4974,89.3158,89.4884,40753.0
2018-06-26 13:10:00,98.53,98.64,98.52,98.61,39272.0,89.4884,89.5883,89.4793,89.561,39272.0
2018-06-26 13:20:00,98.62,98.68,98.59,98.65,82577.0,89.5701,89.6246,89.5429,89.5973,82577.0
2018-06-26 13:30:00,98.65,98.73,98.6,98.68,66324.0,89.5973,89.67,89.5519,89.6246,66324.0
2018-06-26 13:40:00,98.68,98.7,98.48,98.54,60855.0,89.6246,89.6428,89.4429,89.4974,60855.0
2018-06-26 13:50:00,98.54,98.56,98.46,98.56,72690.0,89.4974,89.5156,89.4248,89.5156,72690.0
2018-06-26 14:00:00,98.57,98.7,98.56,98.58,84227.0,89.5247,89.6428,89.5156,89.5338,84227.0
2018-06-26 14:10:00,98.57,98.59,98.48,98.52,34824.0,89.5247,89.5429,89.4429,89.4793,34824.0
2018-06-26 14:20:00,98.52,98.78,98.51,98.72,42318.0,89.4793,89.7154,89.4702,89.6609,42318.0
2018-06-26 14:30:00,98.71,98.81,98.68,98.81,53930.0,89.6518,89.7427,89.6246,89.7427,53930.0
2018-06-26 14:40:00,98.81,98.84,98.74,98.79,56292.0,89.7427,89.7699,89.6791,89.7245,56292.0
2018-06-26 14:50:00,98.79,98.84,98.67,98.69,53954.0,89.7245,89.7699,89.6155,89.6337,53954.0
2018-06-26 15:00:00,98.67,98.67,98.5,98.5,56137.0,89.6155,89.6155,89.4611,89.4611,56137.0
2018-06-26 15:10:00,98.49,98.5,98.36,98.38,31971.0,89.452,89.4611,89.334,89.3521,31971.0
2018-06-26 15:20:00,98.37,98.39,98.3,98.33,53165.0,89.343,89.3612,89.2795,89.3067,53165.0
2018-06-26 15:30:00,98.34,98.6,98.32,98.47,79490.0,89.3158,89.5519,89.2976,89.4339,79490.0
2018-06-26 15:40:00,98.47,98.48,98.09,98.13,123223.0,89.4339,89.4429,89.0887,89.1251,123223.0
2018-06-26 15:50:00,98.12,98.25,98.07,98.2,321914.0,89.116,89.2341,89.0706,89.1886,321914.0
2018-06-27 09:30:00,98.43,99.41,98.22,98.31,132071.0,89.3975,90.2876,89.2068,89.2885,132071.0
2018-06-27 09:40:00,98.25,98.65,98.22,98.57,70340.0,89.2341,89.5973,89.2068,89.5247,70340.0
2018-06-27 09:50:00,98.55,98.87,98.54,98.66,51424.0,89.5065,89.7972,89.4974,89.6064,51424.0
2018-06-27 10:00:00,98.64,98.82,98.51,98.73,81656.0,89.5883,89.7517,89.4702,89.67,81656.0
2018-06-27 10:10:00,98.74,98.96,98.65,98.69,94910.0,89.6791,89.8789,89.5973,89.6337,94910.0
2018-06-27 10:20:00,98.69,98.8,98.62,98.71,39108.0,89.6337,89.7336,89.5701,89.6518,39108.0
2018-06-27 10:30:00,98.66,99.02,98.66,98.97,48348.0,89.6064,89.9334,89.6064,89.888,48348.0
2018-06-27 10:40:00,98.98,99.01,98.86,98.97,72915.0,89.8971,89.9243,89.7881,89.888,72915.0
2018-06-27 10:50:00,98.98,99.08,98.9,98.99,79533.0,89.8971,89.9879,89.8244,89.9061,79533.0
2018-06-27 11:00:00,99.01,99.12,98.71,98.74,71886.0,89.9243,90.0242,89.6518,89.6791,71886.0
2018-06-27 11:10:00,98.74,98.79,98.58,98.7,40929.0,89.6791,89.7245,89.5338,89.6428,40929.0
2018-06-27 11:20:00,98.72,98.75,98.51,98.62,33156.0,89.6609,89.6882,89.4702,89.5701,33156.0
2018-06-27 11:30:00,98.58,98.73,98.52,98.66,69761.0,89.5338,89.67,89.4793,89.6064,69761.0
2018-06-27 11:40:00,98.66,98.72,98.52,98.58,47409.0,89.6064,89.6609,89.4793,89.5338,47409.0
2018-06-27 11:50:00,98.56,98.71,98.53,98.66,56539.0,89.5156,89.6518,89.4884,89.6064,56539.0
2018-06-27 12:00:00,98.66,98.97,98.65,98.81,59590.0,89.6064,89.888,89.5973,89.7427,59590.0
2018-06-27 12:10:00,98.81,98.96,98.76,98.93,37358.0,89.7427,89.8789,89.6973,89.8517,37358.0
2018-06-27 12:20:00,98.93,98.93,98.63,98.63,27878.0,89.8517,89.8517,89.5792,89.5792,27878.0
2018-06-27 12:30:00,98.66,98.67,98.49,98.51,37596.0,89.6064,89.6155,89.452,89.4702,37596.0
2018-06-27 12:40:00,98.5,98.5,98.29,98.34,38100.0,89.4611,89.4611,89.2704,89.3158,38100.0
2018-06-27 12:50:00,98.37,98.43,98.22,98.25,26034.0,89.343,89.3975,89.2068,89.2341,26034.0
2018-06-27 13:00:00,98.23,98.36,98.06,98.08,28671.0,89.2159,89.334,89.0615,89.0797,28671.0
2018-06-27 13:10:00,98.11,98.2,97.71,97.73,33362.0,89.1069,89.1886,88.7436,88.7618,33362.0
2018-06-27 13:20:00,97.75,97.93,97.75,97.81,34198.0,88.7799,88.9434,88.7799,88.8344,34198.0
2018-06-27 13:30:00,97.78,97.92,97.64,97.76,37021.0,88.8072,88.9343,88.68,88.789,37021.0
2018-06-27 13:40:00,97.75,97.9,97.58,97.59,36780.0,88.7799,88.9162,88.6255,88.6346,36780.0
2018-06-27 13:50:00,97.58,97.66,97.48,97.61,52453.0,88.6255,88.6982,88.5347,88.6528,52453.0
2018-06-27 14:00:00,97.62,97.78,97.5,97.5,35448.0,88.6619,88.8072,88.5529,88.5529,35448.0
2018-06-27 14:10:00,97.5,97.54,97.35,97.42,41408.0,88.5529,88.5892,88.4166,88.4802,41408.0
2018-06-27 14:20:00,97.43,97.56,97.28,97.3,46767.0,88.4893,88.6074,88.3531,88.3712,46767.0
2018-06-27 14:30:00,97.29,97.6,97.26,97.5,33927.0,88.3621,88.6437,88.3349,88.5529,33927.0
2018-06-27 14:40:00,97.49,97.6,97.43,97.43,40065.0,88.5438,88.6437,88.4893,88.4893,40065.0
2018-06-27 14:50:00,97.44,97.44,97.14,97.31,66617.0,88.4984,88.4984,88.2259,88.3803,66617.0
2018-06-27 15:00:00,97.27,97.37,97.16,97.21,86061.0,88.344,88.4348,88.2441,88.2895,86061.0
2018-06-27 15:10:00,97.21,97.31,97.07,97.31,88638.0,88.2895,88.3803,88.1623,88.3803,88638.0
2018-06-27 15:20:00,97.32,97.56,97.27,97.48,65927.0,88.3894,88.6074,88.344,88.5347,65927.0
2018-06-27 15:30:00,97.47,97.57,97.4,97.49,117002.0,88.5256,88.6165,88.4621,88.5438,117002.0
2018-06-27 15:40:00,97.49,97.63,97.16,97.21,185649.0,88.5438,88.6709,88.2441,88.2895,185649.0
2018-06-27 15:50:00,97.2,97.3,96.93,96.95,389140.0,88.2804,88.3712,88.0352,88.0533,389140.0
2018-06-28 09:30:00,97.01,97.35,96.87,97.24,79113.0,88.1078,88.4166,87.9807,88.3167,79113.0
2018-06-28 09:40:00,97.23,97.27,96.62,96.7,69987.0,88.3077,88.344,87.7536,87.8263,69987.0
2018-06-28 09:50:00,96.72,97.16,96.65,97.12,44278.0,87.8445,88.2441,87.7809,88.2077,44278.0
2018-06-28 10:00:00,97.09,97.38,96.98,97.22,51153.0,88.1805,88.4439,88.0806,88.2986,51153.0
2018-06-28 10:10:00,97.21,97.24,96.82,97.0,76769.0,88.2895,88.3167,87.9353,88.0988,76769.0
2018-06-28 10:20:00,96.99,97.31,96.9,97.26,88112.0,88.0897,88.3803,88.0079,88.3349,88112.0
2018-06-28 10:30:00,97.22,97.22,96.88,97.2,68225.0,88.2986,88.2986,87.9898,88.2804,68225.0
2018-06-28 10:40:00,97.17,97.33,97.01,97.21,38625.0,88.2532,88.3985,88.1078,88.2895,38625.0
2018-06-28 10:50:00,97.18,97.4,96.98,97.35,51228.0,88.2622,88.4621,88.0806,88.4166,51228.0
2018-06-28 11:00:00,97.34,97.45,97.15,97.28,48799.0,88.4076,88.5075,88.235,88.3531,48799.0
2018-06-28 11:10:00,97.27,97.27,97.01,97.18,37641.0,88.344,88.344,88.1078,88.2622,37641.0
2018-06-28 11:20:00,97.17,97.33,97.03,97.27,46755.0,88.2532,88.3985,88.126,88.344,46755.0
2018-06-28 11:30:00,97.25,97.33,97.06,97.17,35966.0,88.3258,88.3985,88.1533,88.2532,35966.0
2018-06-28 11:40:00,97.17,97.19,96.86,96.88,31999.0,88.2532,88.2713,87.9716,87.9898,31999.0
2018-06-28 11:50:00,96.88,97.03,96.87,96.99,41092.0,87.9898,88.126,87.9807,88.0897,41092.0
2018-06-28 12:00:00,97.0,97.09,96.83,96.83,36754.0,88.0988,88.1805,87.9444,87.9444,36754.0
2018-06-28 12:10:00,96.83,96.89,96.78,96.85,43558.0,87.9444,87.9989,87.8989,87.9625,43558.0
2018-06-28 12:20:00,96.85,96.86,96.57,96.67,43345.0,87.9625,87.9716,87.7082,87.799,43345.0
2018-06-28 12:30:00,96.67,96.79,96.63,96.73,38771.0,87.799,87.908,87.7627,87.8535,38771.0
2018-06-28 12:40:00,96.73,96.74,96.63,96.71,23616.0,87.8535,87.8626,87.7627,87.8354,23616.0
2018-06-28 12:50:00,96.71,96.92,96.71,96.91,22421.0,87.8354,88.0261,87.8354,88.017,22421.0
2018-06-28 13:00:00,96.91,96.94,96.86,96.9,16447.0,88.017,88.0443,87.9716,88.0079,16447.0
2018-06-28 13:10:00,96.91,96.92,96.78,96.8,26570.0,88.017,88.0261,87.8989,87.9171,26570.0
2018-06-28 13:20:00,96.8,96.88,96.79,96.83,29629.0,87.9171,87.9898,87.908,87.9444,29629.0
2018-06-28 13:30:00,96.81,96.94,96.79,96.81,36973.0,87.9262,88.0443,87.908,87.9262,36973.0
2018-06-28 13:40:00,96.82,96.88,96.75,96.78,42287.0,87.9353,87.9898,87.8717,87.8989,42287.0
2018-06-28 13:50:00,96.78,96.89,96.73,96.73,49715.0,87.8989,87.9989,87.8535,87.8535,49715.0
2018-06-28 14:00:00,96.73,96.88,96.68,96.84,91012.0,87.8535,87.9898,87.8081,87.9534,91012.0
2018-06-28 14:10:00,96.82,96.92,96.77,96.9,39697.0,87.9353,88.0261,87.8899,88.0079,39697.0
2018-06-28 14:20:00,96.91,97.03,96.9,97.01,50977.0,88.017,88.126,88.0079,88.1078,50977.0
2018-06-28 14:30:00,97.04,97.04,96.96,96.97,21722.0,88.1351,88.1351,88.0624,88.0715,21722.0
2018-06-28 14:40:00,96.98,97.05,96.91,97.02,33411.0,88.0806,88.1442,88.017,88.1169,33411.0
2018-06-28 14:50:00,97.02,97.16,96.98,97.14,30733.0,88.1169,88.2441,88.0806,88.2259,30733.0
2018-06-28 15:00:00,97.14,97.2,97.07,97.15,45911.0,88.2259,88.2804,88.1623,88.235,45911.0
2018-06-28 15:10:00,97.15,97.34,97.15,97.31,40765.0,88.235,88.4076,88.235,88.3803,40765.0
2018-06-28 15:20:00,97.31,97.42,97.26,97.27,54293.0,88.3803,88.4802,88.3349,88.344,54293.0
2018-06-28 15:30:00,97.29,97.29,97.08,97.09,58397.0,88.3621,88.3621,88.1714,88.1805,58397.0
2018-06-28 15:40:00,97.08,97.15,97.01,97.07,88099.0,88.1714,88.235,88.1078,88.1623,88099.0
2018-06-28 15:50:00,97.06,97.06,96.87,97.02,334945.0,88.1533,88.1533,87.9807,88.1169,334945.0
2018-06-29 09:30:00,98.13,98.95,97.65,98.85,164888.0,89.1251,89.8698,88.6891,89.779,164888.0
2018-06-29 09:40:00,98.87,99.17,98.54,98.77,123566.0,89.7972,90.0696,89.4974,89.7063,123566.0
2018-06-29 09:50:00,98.81,98.97,98.77,98.94,68903.0,89.7427,89.888,89.7063,89.8607,68903.0
2018-06-29 10:00:00,98.93,99.1,98.79,98.99,143317.0,89.8517,90.0061,89.7245,89.9061,143317.0
2018-06-29 10:10:00,99.0,99.04,98.71,98.77,69984.0,89.9152,89.9516,89.6518,89.7063,69984.0
2018-06-29 10:20:00,98.77,98.91,98.76,98.78,48645.0,89.7063,89.8335,89.6973,89.7154,48645.0
2018-06-29 10:30:00,98.77,99.04,98.77,99.0,50010.0,89.7063,89.9516,89.7063,89.9152,50010.0
2018-06-29 10:40:00,99.02,99.4,98.99,99.28,141261.0,89.9334,90.2785,89.9061,90.1695,141261.0
2018-06-29 10:50:00,99.26,99.28,99.13,99.25,51221.0,90.1514,90.1695,90.0333,90.1423,51221.0
2018-06-29 11:00:00,99.25,99.41,99.21,99.41,70121.0,90.1423,90.2876,90.106,90.2876,70121.0
2018-06-29 11:10:00,99.42,99.48,99.21,99.31,151848.0,90.2967,90.3512,90.106,90.1968,151848.0
2018-06-29 11:20:00,99.31,99.34,99.21,99.23,87495.0,90.1968,90.224,90.106,90.1241,87495.0
2018-06-29 11:30:00,99.24,99.24,98.96,98.99,82656.0,90.1332,90.1332,89.8789,89.9061,82656.0
2018-06-29 11:40:00,98.99,99.03,98.91,98.97,112385.0,89.9061,89.9425,89.8335,89.888,112385.0
2018-06-29 11:50:00,98.97,98.98,98.65,98.74,90062.0,89.888,89.8971,89.5973,89.6791,90062.0
2018-06-29 12:00:00,98.74,98.98,98.69,98.92,48625.0,89.6791,89.8971,89.6337,89.8426,48625.0
2018-06-29 12:10:00,98.92,98.93,98.78,98.91,31759.0,89.8426,89.8517,89.7154,89.8335,31759.0
2018-06-29 12:20:00,98.89,98.94,98.77,98.79,24620.0,89.8153,89.8607,89.7063,89.7245,24620.0
2018-06-29 12:30:00,98.79,98.79,98.7,98.73,19756.0,89.7245,89.7245,89.6428,89.67,19756.0
2018-06-29 12:40:00,98.74,98.8,98.68,98.7,27995.0,89.6791,89.7336,89.6246,89.6428,27995.0
2018-06-29 12:50:00,98.69,98.7,98.53,98.59,26876.0,89.6337,89.6428,89.4884,89.5429,26876.0
2018-06-29 13:00:00,98.6,98.72,98.57,98.7,26542.0,89.5519,89.6609,89.5247,89.6428,26542.0
2018-06-29 13:10:00,98.69,98.82,98.68,98.78,16528.0,89.6337,89.7517,89.6246,89.7154,16528.0
2018-06-29 13:20:00,98.77,98.78,98.66,98.71,29024.0,89.7063,89.7154,89.6064,89.6518,29024.0
2018-06-29 13:30:00,98.71,98.71,98.56,98.63,36373.0,89.6518,89.6518,89.5156,89.5792,36373.0
2018-06-29 13:40:00,98.63,98.75,98.62,98.66,22598.0,89.5792,89.6882,89.5701,89.6064,22598.0
2018-06-29 13:50:00,98.66,98.68,98.39,98.42,23309.0,89.6064,89.6246,89.3612,89.3885,23309.0
2018-06-29 14:00:00,98.42,98.54,98.36,98.48,36209.0,89.3885,89.4974,89.334,89.4429,36209.0
2018-06-29 14:10:00,98.49,98.51,98.35,98.35,41104.0,89.452,89.4702,89.3249,89.3249,41104.0
2018-06-29 14:20:00,98.35,98.35,98.21,98.27,31345.0,89.3249,89.3249,89.1977,89.2522,31345.0
2018-06-29 14:30:00,98.27,98.39,98.16,98.36,78686.0,89.2522,89.3612,89.1523,89.334,78686.0
2018-06-29 14:40:00,98.37,98.49,98.32,98.45,57554.0,89.343,89.452,89.2976,89.4157,57554.0
2018-06-29 14:50:00,98.44,98.53,98.4,98.52,37635.0,89.4066,89.4884,89.3703,89.4793,37635.0
2018-06-29 15:00:00,98.53,98.63,98.52,98.55,46749.0,89.4884,89.5792,89.4793,89.5065,46749.0
2018-06-29 15:10:00,98.55,98.56,98.38,98.41,54880.0,89.5065,89.5156,89.3521,89.3794,54880.0
2018-06-29 15:20:00,98.4,98.6,98.31,98.53,111503.0,89.3703,89.5519,89.2885,89.4884,111503.0
2018-06-29 15:30:00,98.52,98.53,98.26,98.27,90072.0,89.4793,89.4884,89.2431,89.2522,90072.0
2018-06-29 15:40:00,98.27,98.32,98.11,98.22,157678.0,89.2522,89.2976,89.1069,89.2068,157678.0
2018-06-29 15:50:00,98.21,98.25,97.8,98.01,751907.0,89.1977,89.2341,88.8253,89.0161,751907.0
2018-07-02 09:30:00,97.4,97.64,97.16,97.55,80152.0,88.4621,88.68,88.2441,88.5983,80152.0
2018-07-02 09:40:00,97.52,97.64,97.35,97.54,69792.0,88.571,88.68,88.4166,88.5892,69792.0
2018-07-02 09:50:00,97.51,97.56,97.28,97.56,41235.0,88.562,88.6074,88.3531,88.6074,41235.0
2018-07-02 10:00:00,97.52,97.71,97.43,97.57,87540.0,88.571,88.7436,88.4893,88.6165,87540.0
2018-07-02 10:10:00,97.56,97.56,97.24,97.41,40742.0,88.6074,88.6074,88.3167,88.4711,40742.0
2018-07-02 10:20:00,97.43,97.71,97.38,97.68,60488.0,88.4893,88.7436,88.4439,88.7164,60488.0
2018-07-02 10:30:00,97.69,97.9,97.69,97.79,52709.0,88.7254,88.9162,88.7254,88.8163,52709.0
2018-07-02 10:40:00,97.81,98.04,97.78,98.03,57065.0,88.8344,89.0433,88.8072,89.0342,57065.0
2018-07-02 10:50:00,98.0,98.05,97.94,98.03,65184.0,89.007,89.0524,88.9525,89.0342,65184.0
2018-07-02 11:00:00,98.02,98.2,98.01,98.05,44441.0,89.0252,89.1886,89.0161,89.0524,44441.0
2018-07-02 11:10:00,98.06,98.07,97.94,97.96,55851.0,89.0615,89.0706,88.9525,88.9707,55851.0
2018-07-02 11:20:00,97.95,98.12,97.94,97.99,31420.0,88.9616,89.116,88.9525,88.9979,31420.0
2018-07-02 11:30:00,97.99,98.03,97.94,97.99,43632.0,88.9979,89.0342,88.9525,88.9979,43632.0
2018-07-02 11:40:00,97.99,98.05,97.94,97.98,40913.0,88.9979,89.0524,88.9525,88.9888,40913.0
2018-07-02 11:50:00,97.99,98.12,97.97,98.03,23113.0,88.9979,89.116,88.9797,89.0342,23113.0
2018-07-02 12:00:00,98.05,98.05,97.93,98.04,35197.0,89.0524,89.0524,88.9434,89.0433,35197.0
2018-07-02 12:10:00,98.02,98.03,97.94,97.94,29573.0,89.0252,89.0342,88.9525,88.9525,29573.0
2018-07-02 12:20:00,97.95,98.11,97.95,98.11,23348.0,88.9616,89.1069,88.9616,89.1069,23348.0
2018-07-02 12:30:00,98.08,98.19,98.06,98.19,26188.0,89.0797,89.1796,89.0615,89.1796,26188.0
2018-07-02 12:40:00,98.18,98.32,98.14,98.27,21605.0,89.1705,89.2976,89.1341,89.2522,21605.0
2018-07-02 12:50:00,98.26,98.32,98.22,98.27,25332.0,89.2431,89.2976,89.2068,89.2522,25332.0
2018-07-02 13:00:00,98.25,98.3,98.19,98.28,23453.0,89.2341,89.2795,89.1796,89.2613,23453.0
2018-07-02 13:10:00,98.28,98.28,98.09,98.15,25974.0,89.2613,89.2613,89.0887,89.1432,25974.0
2018-07-02 13:20:00,98.15,98.22,98.06,98.06,28175.0,89.1432,89.2068,89.0615,89.0615,28175.0
2018-07-02 13:30:00,98.06,98.25,98.03,98.25,18323.0,89.0615,89.2341,89.0342,89.2341,18323.0
2018-07-02 13:40:00,98.26,98.52,98.23,98.48,30534.0,89.2431,89.4793,89.2159,89.4429,30534.0
2018-07-02 13:50:00,98.48,98.57,98.44,98.55,72108.0,89.4429,89.5247,89.4066,89.5065,72108.0
2018-07-02 14:00:00,98.56,98.72,98.48,98.48,81865.0,89.5156,89.6609,89.4429,89.4429,81865.0
2018-07-02 14:10:00,98.48,98.62,98.44,98.61,33801.0,89.4429,89.5701,89.4066,89.561,33801.0
2018-07-02 14:20:00,98.62,98.62,98.48,98.52,27016.0,89.5701,89.5701,89.4429,89.4793,27016.0
2018-07-02 14:30:00,98.54,98.58,98.34,98.34,28458.0,89.4974,89.5338,89.3158,89.3158,28458.0
2018-07-02 14:40:00,98.35,98.39,98.27,98.33,27945.0,89.3249,89.3612,89.2522,89.3067,27945.0
2018-07-02 14:50:00,98.32,98.37,98.26,98.28,29229.0,89.2976,89.343,89.2431,89.2613,29229.0
2018-07-02 15:00:00,98.29,98.38,98.29,98.37,32671.0,89.2704,89.3521,89.2704,89.343,32671.0
2018-07-02 15:10:00,98.38,98.55,98.38,98.55,33554.0,89.3521,89.5065,89.3521,89.5065,33554.0
2018-07-02 15:20:00,98.55,98.71,98.55,98.7,38111.0,89.5065,89.6518,89.5065,89.6428,38111.0
2018-07-02 15:30:00,98.7,98.8,98.55,98.78,79418.0,89.6428,89.7336,89.5065,89.7154,79418.0
2018-07-02 15:40:00,98.78,99.0,98.7,98.99,191433.0,89.7154,89.9152,89.6428,89.9061,191433.0
2018-07-02 15:50:00,98.98,99.04,98.93,98.98,357562.0,89.8971,89.9516,89.8517,89.8971,357562.0
2018-07-03 09:30:00,99.31,99.31,98.72,98.83,297711.0,90.1968,90.1968,89.6609,89.7608,297711.0
2018-07-03 09:40:00,98.74,99.16,98.74,99.06,104979.0,89.6791,90.0605,89.6791,89.9697,104979.0
2018-07-03 09:50:00,99.07,99.11,98.77,99.03,38873.0,89.9788,90.0151,89.7063,89.9425,38873.0
2018-07-03 10:00:00,99.07,99.09,98.4,98.44,141829.0,89.9788,89.997,89.3703,89.4066,141829.0
2018-07-03 10:10:00,98.44,98.44,98.03,98.05,92417.0,89.4066,89.4066,89.0342,89.0524,92417.0
2018-07-03 10:20:00,98.04,98.42,97.92,98.24,104932.0,89.0433,89.3885,88.9343,89.225,104932.0
2018-07-03 10:30:00,98.24,98.41,98.23,98.37,41178.0,89.225,89.3794,89.2159,89.343,41178.0
2018-07-03 10:40:00,98.38,98.51,98.36,98.45,45374.0,89.3521,89.4702,89.334,89.4157,45374.0
2018-07-03 10:50:00,98.44,98.54,98.35,98.54,47339.0,89.4066,89.4974,89.3249,89.4974,47339.0
2018-07-03 11:00:00,98.52,98.55,98.4,98.51,36968.0,89.4793,89.5065,89.3703,89.4702,36968.0
2018-07-03 11:10:00,98.51,98.59,98.45,98.48,36414.0,89.4702,89.5429,89.4157,89.4429,36414.0
2018-07-03 11:20:00,98.49,98.49,98.27,98.42,30112.0,89.452,89.452,89.2522,89.3885,30112.0
2018-07-03 11:30:00,98.43,98.52,98.33,98.37,23422.0,89.3975,89.4793,89.3067,89.343,23422.0
2018-07-03 11:40:00,98.36,98.37,98.26,98.35,33124.0,89.334,89.343,89.2431,89.3249,33124.0
2018-07-03 11:50:00,98.34,98.34,98.1,98.17,35502.0,89.3158,89.3158,89.0978,89.1614,35502.0
2018-07-03 12:00:00,98.17,98.24,98.13,98.16,45260.0,89.1614,89.225,89.1251,89.1523,45260.0
2018-07-03 12:10:00,98.18,98.21,98.1,98.19,35982.0,89.1705,89.1977,89.0978,89.1796,35982.0
2018-07-03 12:20:00,98.17,98.28,98.15,98.2,23950.0,89.1614,89.2613,89.1432,89.1886,23950.0
2018-07-03 12:30:00,98.18,98.2,98.03,98.06,44071.0,89.1705,89.1886,89.0342,89.0615,44071.0
2018-07-03 12:40:00,98.06,98.2,98.0,98.02,75738.0,89.0615,89.1886,89.007,89.0252,75738.0
2018-07-03 12:50:00,98.01,98.05,97.72,97.89,196765.0,89.0161,89.0524,88.7527,88.9071,196765.0
2018-07-05 09:30:00,98.35,98.44,98.01,98.16,101455.0,89.6422,89.7242,89.3323,89.469,101455.0
2018-07-05 09:40:00,98.19,98.3,98.04,98.12,54055.0,89.4963,89.5966,89.3596,89.4325,54055.0
2018-07-05 09:50:00,98.13,98.46,98.07,98.36,63402.0,89.4417,89.7424,89.387,89.6513,63402.0
2018-07-05 10:00:00,98.33,98.41,98.22,98.34,18067.0,89.6239,89.6969,89.5237,89.6331,18067.0
2018-07-05 10:10:00,98.32,98.35,98.06,98.08,36149.0,89.6148,89.6422,89.3779,89.3961,36149.0
2018-07-05 10:20:00,98.09,98.1,97.91,98.0,37906.0,89.4052,89.4143,89.2411,89.3232,37906.0
2018-07-05 10:30:00,98.01,98.09,97.85,98.06,57228.0,89.3323,89.4052,89.1864,89.3779,57228.0
2018-07-05 10:40:00,98.06,98.09,97.98,98.06,23356.0,89.3779,89.4052,89.3049,89.3779,23356.0
2018-07-05 10:50:00,98.05,98.06,97.63,97.73,38601.0,89.3687,89.3779,88.9859,89.0771,38601.0
2018-07-05 11:00:00,97.69,97.87,97.64,97.79,24922.0,89.0406,89.2047,88.995,89.1318,24922.0
2018-07-05 11:10:00,97.84,97.87,97.72,97.84,19804.0,89.1773,89.2047,89.068,89.1773,19804.0
2018-07-05 11:20:00,97.87,97.97,97.82,97.92,29062.0,89.2047,89.2958,89.1591,89.2502,29062.0
2018-07-05 11:30:00,97.89,98.01,97.89,97.91,23135.0,89.2229,89.3323,89.2229,89.2411,23135.0
2018-07-05 11:40:00,97.92,98.11,97.86,98.06,45452.0,89.2502,89.4234,89.1956,89.3779,45452.0
2018-07-05 11:50:00,98.05,98.14,98.04,98.05,14076.0,89.3687,89.4508,89.3596,89.3687,14076.0
2018-07-05 12:00:00,98.04,98.25,98.04,98.23,36048.0,89.3596,89.551,89.3596,89.5328,36048.0
2018-07-05 12:10:00,98.21,98.26,98.18,98.22,14286.0,89.5146,89.5601,89.4872,89.5237,14286.0
2018-07-05 12:20:00,98.22,98.31,98.21,98.26,13461.0,89.5237,89.6057,89.5146,89.5601,13461.0
2018-07-05 12:30:00,98.28,98.37,98.24,98.35,11304.0,89.5784,89.6604,89.5419,89.6422,11304.0
2018-07-05 12:40:00,98.36,98.42,98.26,98.27,18121.0,89.6513,89.706,89.5601,89.5693,18121.0
2018-07-05 12:50:00,98.26,98.39,98.25,98.38,18811.0,89.5601,89.6786,89.551,89.6695,18811.0
2018-07-05 13:00:00,98.36,98.43,98.32,98.37,11083.0,89.6513,89.7151,89.6148,89.6604,11083.0
2018-07-05 13:10:00,98.37,98.6,98.35,98.56,43660.0,89.6604,89.87,89.6422,89.8336,43660.0
2018-07-05 13:20:00,98.57,98.58,98.51,98.56,16814.0,89.8427,89.8518,89.788,89.8336,16814.0
2018-07-05 13:30:00,98.56,98.57,98.48,98.53,24753.0,89.8336,89.8427,89.7607,89.8062,24753.0
2018-07-05 13:40:00,98.53,98.53,98.44,98.46,15445.0,89.8062,89.8062,89.7242,89.7424,15445.0
2018-07-05 13:50:00,98.46,98.47,98.4,98.47,12323.0,89.7424,89.7516,89.6877,89.7516,12323.0
2018-07-05 14:00:00,98.48,98.63,98.25,98.28,30097.0,89.7607,89.8974,89.551,89.5784,30097.0
2018-07-05 14:10:00,98.24,98.26,98.08,98.21,21458.0,89.5419,89.5601,89.3961,89.5146,21458.0
2018-07-05 14:20:00,98.22,98.22,98.13,98.2,19046.0,89.5237,89.5237,89.4417,89.5055,19046.0
2018-07-05 14:30:00,98.2,98.31,98.19,98.23,25941.0,89.5055,89.6057,89.4963,89.5328,25941.0
2018-07-05 14:40:00,98.24,98.3,98.2,98.26,21135.0,89.5419,89.5966,89.5055,89.5601,21135.0
2018-07-05 14:50:00,98.26,98.27,98.21,98.25,19052.0,89.5601,89.5693,89.5146,89.551,19052.0
2018-07-05 15:00:00,98.23,98.36,98.22,98.3,32087.0,89.5328,89.6513,89.5237,89.5966,32087.0
2018-07-05 15:10:00,98.3,98.36,98.21,98.36,39738.0,89.5966,89.6513,89.5146,89.6513,39738.0
2018-07-05 15:20:00,98.36,98.36,98.25,98.32,40961.0,89.6513,89.6513,89.551,89.6148,40961.0
2018-07-05 15:30:00,98.29,98.42,98.26,98.38,71667.0,89.5875,89.706,89.5601,89.6695,71667.0
2018-07-05 15:40:00,98.37,98.49,98.37,98.43,138985.0,89.6604,89.7698,89.6604,89.7151,138985.0
2018-07-05 15:50:00,98.42,98.54,98.4,98.53,208515.0,89.706,89.8154,89.6877,89.8062,208515.0
2018-07-06 09:30:00,98.46,98.74,98.2,98.71,56628.0,89.7424,89.9976,89.5055,89.9703,56628.0
2018-07-06 09:40:00,98.73,98.86,98.45,98.55,36310.0,89.9885,90.107,89.7333,89.8245,36310.0
2018-07-06 09:50:00,98.51,98.77,98.45,98.71,30507.0,89.788,90.025,89.7333,89.9703,30507.0
2018-07-06 10:00:00,98.71,98.84,98.61,98.77,21002.0,89.9703,90.0888,89.8792,90.025,21002.0
2018-07-06 10:10:00,98.76,98.77,98.61,98.76,25366.0,90.0159,90.025,89.8792,90.0159,25366.0
2018-07-06 10:20:00,98.74,98.85,98.59,98.79,58698.0,89.9976,90.0979,89.8609,90.0432,58698.0
2018-07-06 10:30:00,98.84,98.85,98.63,98.65,19645.0,90.0888,90.0979,89.8974,89.9156,19645.0
2018-07-06 10:40:00,98.66,98.81,98.62,98.63,33616.0,89.9247,90.0614,89.8883,89.8974,33616.0
2018-07-06 10:50:00,98.64,98.69,98.56,98.64,37352.0,89.9065,89.9521,89.8336,89.9065,37352.0
2018-07-06 11:00:00,98.65,98.92,98.58,98.91,28970.0,89.9156,90.1617,89.8518,90.1526,28970.0
2018-07-06 11:10:00,98.87,99.03,98.81,99.0,18051.0,90.1161,90.262,90.0614,90.2346,18051.0
2018-07-06 11:20:00,99.01,99.01,98.92,98.94,20987.0,90.2437,90.2437,90.1617,90.1799,20987.0
2018-07-06 11:30:00,98.93,98.99,98.85,98.95,29967.0,90.1708,90.2255,90.0979,90.1891,29967.0
2018-07-06 11:40:00,98.96,98.97,98.86,98.95,21507.0,90.1982,90.2073,90.107,90.1891,21507.0
2018-07-06 11:50:00,98.92,98.94,98.76,98.79,69360.0,90.1617,90.1799,90.0159,90.0432,69360.0
2018-07-06 12:00:00,98.81,98.97,98.81,98.96,19154.0,90.0614,90.2073,90.0614,90.1982,19154.0
2018-07-06 12:10:00,98.98,99.03,98.81,98.88,15654.0,90.2164,90.262,90.0614,90.1253,15654.0
2018-07-06 12:20:00,98.91,98.95,98.84,98.92,19048.0,90.1526,90.1891,90.0888,90.1617,19048.0
2018-07-06 12:30:00,98.91,98.91,98.8,98.86,16326.0,90.1526,90.1526,90.0523,90.107,16326.0
2018-07-06 12:40:00,98.86,98.87,98.69,98.69,17168.0,90.107,90.1161,89.9521,89.9521,17168.0
2018-07-06 12:50:00,98.68,98.78,98.68,98.75,17562.0,89.943,90.0341,89.943,90.0068,17562.0
2018-07-06 13:00:00,98.76,98.83,98.75,98.8,4202.0,90.0159,90.0797,90.0068,90.0523,4202.0
2018-07-06 13:10:00,98.78,98.8,98.72,98.76,11849.0,90.0341,90.0523,89.9794,90.0159,11849.0
2018-07-06 13:20:00,98.77,98.84,98.75,98.77,12234.0,90.025,90.0888,90.0068,90.025,12234.0
2018-07-06 13:30:00,98.79,98.83,98.78,98.83,7881.0,90.0432,90.0797,90.0341,90.0797,7881.0
2018-07-06 13:40:00,98.83,98.87,98.77,98.83,14667.0,90.0797,90.1161,90.025,90.0797,14667.0
2018-07-06 13:50:00,98.81,98.89,98.8,98.84,12877.0,90.0614,90.1344,90.0523,90.0888,12877.0
2018-07-06 14:00:00,98.84,98.84,98.71,98.72,69259.0,90.0888,90.0888,89.9703,89.9794,69259.0
2018-07-06 14:10:00,98.71,98.74,98.62,98.63,20775.0,89.9703,89.9976,89.8883,89.8974,20775.0
2018-07-06 14:20:00,98.63,98.66,98.63,98.64,7268.0,89.8974,89.9247,89.8974,89.9065,7268.0
2018-07-06 14:30:00,98.65,98.66,98.5,98.5,16221.0,89.9156,89.9247,89.7789,89.7789,16221.0
2018-07-06 14:40:00,98.51,98.53,98.47,98.51,15652.0,89.788,89.8062,89.7516,89.788,15652.0
2018-07-06 14:50:00,98.51,98.58,98.47,98.55,21602.0,89.788,89.8518,89.7516,89.8245,21602.0
2018-07-06 15:00:00,98.56,98.63,98.54,98.62,22774.0,89.8336,89.8974,89.8154,89.8883,22774.0
2018-07-06 15:10:00,98.62,98.63,98.41,98.43,42849.0,89.8883,89.8974,89.6969,89.7151,42849.0
2018-07-06 15:20:00,98.44,98.5,98.41,98.45,41095.0,89.7242,89.7789,89.6969,89.7333,41095.0
2018-07-06 15:30:00,98.46,98.53,98.39,98.5,83067.0,89.7424,89.8062,89.6786,89.7789,83067.0
2018-07-06 15:40:00,98.49,98.51,98.29,98.33,95609.0,89.7698,89.788,89.5875,89.6239,95609.0
2018-07-06 15:50:00,98.32,98.63,98.29,98.52,203279.0,89.6148,89.8974,89.5875,89.7971,203279.0
2018-07-09 09:30:00,99.26,99.54,99.08,99.45,89062.0,90.4716,90.7268,90.3075,90.6448,89062.0
2018-07-09 09:40:00,99.44,99.83,99.41,99.77,88199.0,90.6357,90.9911,90.6083,90.9365,88199.0
2018-07-09 09:50:00,99.76,99.82,99.63,99.67,77530.0,90.9273,90.982,90.8088,90.8453,77530.0
2018-07-09 10:00:00,99.69,99.77,99.64,99.77,33354.0,90.8635,90.9365,90.818,90.9365,33354.0
2018-07-09 10:10:00,99.77,99.89,99.65,99.74,369414.0,90.9365,91.0458,90.8271,90.9091,369414.0
2018-07-09 10:20:00,99.74,99.75,99.63,99.67,65614.0,90.9091,90.9182,90.8088,90.8453,65614.0
2018-07-09 10:30:00,99.67,99.9,99.6,99.7,100874.0,90.8453,91.0549,90.7815,90.8726,100874.0
2018-07-09 10:40:00,99.7,99.77,99.65,99.77,47505.0,90.8726,90.9365,90.8271,90.9365,47505.0
2018-07-09 10:50:00,99.76,99.76,99.59,99.65,96172.0,90.9273,90.9273,90.7724,90.8271,96172.0
2018-07-09 11:00:00,99.65,99.79,99.58,99.75,356786.0,90.8271,90.9547,90.7633,90.9182,356786.0
2018-07-09 11:10:00,99.75,99.78,99.69,99.72,58570.0,90.9182,90.9456,90.8635,90.8909,58570.0
2018-07-09 11:20:00,99.73,99.74,99.59,99.62,43346.0,90.9,90.9091,90.7724,90.7997,43346.0
2018-07-09 11:30:00,99.61,99.61,99.51,99.54,49487.0,90.7906,90.7906,90.6995,90.7268,49487.0
2018-07-09 11:40:00,99.54,99.54,99.44,99.45,54332.0,90.7268,90.7268,90.6357,90.6448,54332.0
2018-07-09 11:50:00,99.45,99.56,99.37,99.52,86852.0,90.6448,90.745,90.5719,90.7086,86852.0
2018-07-09 12:00:00,99.53,99.55,99.49,99.5,77689.0,90.7177,90.7359,90.6812,90.6904,77689.0
2018-07-09 12:10:00,99.51,99.55,99.47,99.55,391628.0,90.6995,90.7359,90.663,90.7359,391628.0
2018-07-09 12:20:00,99.55,99.86,99.54,99.84,125732.0,90.7359,91.0185,90.7268,91.0003,125732.0
2018-07-09 12:30:00,99.83,99.98,99.8,99.98,121033.0,90.9911,91.1279,90.9638,91.1279,121033.0
2018-07-09 12:40:00,99.96,100.01,99.95,99.97,119852.0,91.1096,91.1552,91.1005,91.1187,119852.0
2018-07-09 12:50:00,99.97,99.99,99.91,99.91,44176.0,91.1187,91.137,91.0641,91.0641,44176.0
2018-07-09 13:00:00,99.91,99.94,99.87,99.9,72654.0,91.0641,91.0914,91.0276,91.0549,72654.0
2018-07-09 13:10:00,99.89,99.93,99.83,99.93,18509.0,91.0458,91.0823,90.9911,91.0823,18509.0
2018-07-09 13:20:00,99.92,100.0,99.84,99.85,50361.0,91.0732,91.1461,91.0003,91.0094,50361.0
2018-07-09 13:30:00,99.85,99.91,99.82,99.82,35049.0,91.0094,91.0641,90.982,90.982,35049.0
2018-07-09 13:40:00,99.84,99.94,99.8,99.93,48331.0,91.0003,91.0914,90.9638,91.0823,48331.0
2018-07-09 13:50:00,99.94,100.0,99.88,99.88,26449.0,91.0914,91.1461,91.0367,91.0367,26449.0
2018-07-09 14:00:00,99.87,99.91,99.83,99.86,17578.0,91.0276,91.0641,90.9911,91.0185,17578.0
2018-07-09 14:10:00,99.88,99.88,99.82,99.85,42951.0,91.0367,91.0367,90.982,91.0094,42951.0
2018-07-09 14:20:00,99.85,100.01,99.85,99.99,136056.0,91.0094,91.1552,91.0094,91.137,136056.0
2018-07-09 14:30:00,99.98,100.01,99.93,99.95,101227.0,91.1279,91.1552,91.0823,91.1005,101227.0
2018-07-09 14:40:00,99.95,100.0,99.94,99.98,52834.0,91.1005,91.1461,91.0914,91.1279,52834.0
2018-07-09 14:50:00,99.98,100.01,99.89,99.9,73743.0,91.1279,91.1552,91.0458,91.0549,73743.0
2018-07-09 15:00:00,99.89,100.0,99.85,99.97,92587.0,91.0458,91.1461,91.0094,91.1187,92587.0
2018-07-09 15:10:00,99.98,100.0,99.78,99.81,85458.0,91.1279,91.1461,90.9456,90.9729,85458.0
2018-07-09 15:20:00,99.81,99.86,99.78,99.85,70800.0,90.9729,91.0185,90.9456,91.0094,70800.0
2018-07-09 15:30:00,99.85,99.99,99.83,99.99,73868.0,91.0094,91.137,90.9911,91.137,73868.0
2018-07-09 15:40:00,99.98,100.0,99.83,99.94,219814.0,91.1279,91.1461,90.9911,91.0914,219814.0
2018-07-09 15:50:00,99.93,99.94,99.79,99.91,515014.0,91.0823,91.0914,90.9547,91.0641,515014.0
2018-07-10 09:30:00,99.91,100.25,99.86,100.01,151877.0,91.0641,91.374,91.0185,91.1552,151877.0
2018-07-10 09:40:00,100.01,100.09,99.9,100.0,98943.0,91.1552,91.2281,91.0549,91.1461,98943.0
2018-07-10 09:50:00,100.0,100.09,99.83,100.06,54277.0,91.1461,91.2281,90.9911,91.2008,54277.0
2018-07-10 10:00:00,100.1,100.11,99.9,99.98,101966.0,91.2372,91.2463,91.0549,91.1279,101966.0
2018-07-10 10:10:00,99.99,100.07,99.94,100.0,83123.0,91.137,91.2099,91.0914,91.1461,83123.0
2018-07-10 10:20:00,100.0,100.33,99.99,100.25,340042.0,91.1461,91.4469,91.137,91.374,340042.0
2018-07-10 10:30:00,100.24,100.39,100.13,100.27,109245.0,91.3648,91.5016,91.2646,91.3922,109245.0
2018-07-10 10:40:00,100.26,100.28,100.16,100.18,64982.0,91.3831,91.4013,91.2919,91.3101,64982.0
2018-07-10 10:50:00,100.18,100.26,100.08,100.1,67158.0,91.3101,91.3831,91.219,91.2372,67158.0
2018-07-10 11:00:00,100.1,100.18,100.05,100.16,1079266.0,91.2372,91.3101,91.1917,91.2919,1079266.0
2018-07-10 11:10:00,100.16,100.47,100.15,100.28,180373.0,91.2919,91.5745,91.2828,91.4013,180373.0
2018-07-10 11:20:00,100.28,100.32,100.07,100.14,77747.0,91.4013,91.4378,91.2099,91.2737,77747.0
2018-07-10 11:30:00,100.16,100.27,100.15,100.24,48967.0,91.2919,91.3922,91.2828,91.3648,48967.0
2018-07-10 11:40:00,100.23,100.3,100.19,100.24,64728.0,91.3557,91.4195,91.3193,91.3648,64728.0
2018-07-10 11:50:00,100.24,100.29,100.19,100.26,42547.0,91.3648,91.4104,91.3193,91.3831,42547.0
2018-07-10 12:00:00,100.26,100.27,100.17,100.17,32785.0,91.3831,91.3922,91.301,91.301,32785.0
2018-07-10 12:10:00,100.2,100.25,100.17,100.19,24560.0,91.3284,91.374,91.301,91.3193,24560.0
2018-07-10 12:20:00,100.2,100.2,100.07,100.17,23814.0,91.3284,91.3284,91.2099,91.301,23814.0
2018-07-10 12:30:00,100.17,100.2,100.1,100.14,22033.0,91.301,91.3284,91.2372,91.2737,22033.0
2018-07-10 12:40:00,100.15,100.18,99.97,99.98,23393.0,91.2828,91.3101,91.1187,91.1279,23393.0
2018-07-10 12:50:00,99.96,100.0,99.89,99.95,33578.0,91.1096,91.1461,91.0458,91.1005,33578.0
2018-07-10 13:00:00,99.95,100.04,99.95,99.99,13667.0,91.1005,91.1825,91.1005,91.137,13667.0
2018-07-10 13:10:00,99.99,100.07,99.88,99.9,42388.0,91.137,91.2099,91.0367,91.0549,42388.0
2018-07-10 13:20:00,99.91,99.94,99.73,99.73,42200.0,91.0641,91.0914,90.9,90.9,42200.0
2018-07-10 13:30:00,99.73,99.86,99.7,99.71,43790.0,90.9,91.0185,90.8726,90.8818,43790.0
2018-07-10 13:40:00,99.7,99.7,99.56,99.64,36427.0,90.8726,90.8726,90.745,90.818,36427.0
2018-07-10 13:50:00,99.62,99.8,99.61,99.77,47144.0,90.7997,90.9638,90.7906,90.9365,47144.0
2018-07-10 14:00:00,99.77,100.0,99.77,99.99,42264.0,90.9365,91.1461,90.9365,91.137,42264.0
2018-07-10 14:10:00,99.99,100.01,99.9,99.93,30680.0,91.137,91.1552,91.0549,91.0823,30680.0
2018-07-10 14:20:00,99.93,100.0,99.89,99.94,27776.0,91.0823,91.1461,91.0458,91.0914,27776.0
2018-07-10 14:30:00,99.95,100.0,99.93,99.95,30179.0,91.1005,91.1461,91.0823,91.1005,30179.0
2018-07-10 14:40:00,99.93,99.95,99.84,99.91,30445.0,91.0823,91.1005,91.0003,91.0641,30445.0
2018-07-10 14:50:00,99.9,99.97,99.89,99.96,30147.0,91.0549,91.1187,91.0458,91.1096,30147.0
2018-07-10 15:00:00,99.97,99.97,99.84,99.89,36972.0,91.1187,91.1187,91.0003,91.0458,36972.0
2018-07-10 15:10:00,99.89,99.89,99.79,99.81,48040.0,91.0458,91.0458,90.9547,90.9729,48040.0
2018-07-10 15:20:00,99.82,99.89,99.79,99.8,47889.0,90.982,91.0458,90.9547,90.9638,47889.0
2018-07-10 15:30:00,99.8,99.86,99.67,99.69,145912.0,90.9638,91.0185,90.8453,90.8635,145912.0
2018-07-10 15:40:00,99.7,99.89,99.64,99.75,189993.0,90.8726,91.0458,90.818,90.9182,189993.0
2018-07-10 15:50:00,99.76,100.0,99.72,99.9,321497.0,90.9273,91.1461,90.8909,91.0549,321497.0
2018-07-11 09:30:00,99.66,100.38,99.66,100.31,147623.0,90.8362,91.4924,90.8362,91.4286,147623.0
2018-07-11 09:40:00,100.3,100.31,100.0,100.2,76935.0,91.4195,91.4286,91.1461,91.3284,76935.0
2018-07-11 09:50:00,100.19,100.41,100.17,100.3,108578.0,91.3193,91.5198,91.301,91.4195,108578.0
2018-07-11 10:00:00,100.32,100.59,100.32,100.44,103611.0,91.4378,91.6838,91.4378,91.5471,103611.0
2018-07-11 10:10:00,100.45,100.54,100.33,100.38,76950.0,91.5562,91.6383,91.4469,91.4924,76950.0
2018-07-11 10:20:00,100.39,100.8,100.36,100.68,201806.0,91.5016,91.8753,91.4742,91.7659,201806.0
2018-07-11 10:30:00,100.7,100.79,100.65,100.69,94422.0,91.7841,91.8661,91.7385,91.775,94422.0
2018-07-11 10:40:00,100.7,100.73,100.39,100.4,47568.0,91.7841,91.8115,91.5016,91.5107,47568.0
2018-07-11 10:50:00,100.39,100.56,100.36,100.56,35280.0,91.5016,91.6565,91.4742,91.6565,35280.0
2018-07-11 11:00:00,100.57,100.7,100.55,100.59,32502.0,91.6656,91.7841,91.6474,91.6838,32502.0
2018-07-11 11:10:00,100.6,100.64,100.51,100.58,27868.0,91.693,91.7294,91.6109,91.6747,27868.0
2018-07-11 11:20:00,100.56,100.58,100.38,100.39,25626.0,91.6565,91.6747,91.4924,91.5016,25626.0
2018-07-11 11:30:00,100.39,100.51,100.32,100.42,23367.0,91.5016,91.6109,91.4378,91.5289,23367.0
2018-07-11 11:40:00,100.41,100.45,100.28,100.36,21589.0,91.5198,91.5562,91.4013,91.4742,21589.0
2018-07-11 11:50:00,100.35,100.36,100.19,100.19,40750.0,91.4651,91.4742,91.3193,91.3193,40750.0
2018-07-11 12:00:00,100.2,100.28,100.2,100.26,25624.0,91.3284,91.4013,91.3284,91.3831,25624.0
2018-07-11 12:10:00,100.23,100.37,100.22,100.3,19008.0,91.3557,91.4833,91.3466,91.4195,19008.0
2018-07-11 12:20:00,100.31,100.36,100.29,100.36,18840.0,91.4286,91.4742,91.4104,91.4742,18840.0
2018-07-11 12:30:00,100.37,100.51,100.35,100.48,20927.0,91.4833,91.6109,91.4651,91.5836,20927.0
2018-07-11 12:40:00,100.49,100.52,100.41,100.48,26152.0,91.5927,91.62,91.5198,91.5836,26152.0
2018-07-11 12:50:00,100.47,100.47,100.31,100.41,118710.0,91.5745,91.5745,91.4286,91.5198,118710.0
2018-07-11 13:00:00,100.43,100.5,100.39,100.41,38837.0,91.538,91.6018,91.5016,91.5198,38837.0
2018-07-11 13:10:00,100.4,100.54,100.38,100.54,24787.0,91.5107,91.6383,91.4924,91.6383,24787.0
2018-07-11 13:20:00,100.54,100.57,100.5,100.55,201211.0,91.6383,91.6656,91.6018,91.6474,201211.0
2018-07-11 13:30:00,100.54,100.67,100.54,100.58,47800.0,91.6383,91.7568,91.6383,91.6747,47800.0
2018-07-11 13:40:00,100.6,100.66,100.58,100.59,60672.0,91.693,91.7477,91.6747,91.6838,60672.0
2018-07-11 13:50:00,100.57,100.57,100.4,100.41,28558.0,91.6656,91.6656,91.5107,91.5198,28558.0
2018-07-11 14:00:00,100.39,100.45,100.25,100.25,22287.0,91.5016,91.5562,91.374,91.374,22287.0
2018-07-11 14:10:00,100.23,100.29,100.11,100.29,41979.0,91.3557,91.4104,91.2463,91.4104,41979.0
2018-07-11 14:20:00,100.28,100.37,100.28,100.35,24437.0,91.4013,91.4833,91.4013,91.4651,24437.0
2018-07-11 14:30:00,100.37,100.56,100.34,100.54,91620.0,91.4833,91.6565,91.456,91.6383,91620.0
2018-07-11 14:40:00,100.54,100.56,100.44,100.47,36608.0,91.6383,91.6565,91.5471,91.5745,36608.0
2018-07-11 14:50:00,100.47,100.51,100.42,100.46,23118.0,91.5745,91.6109,91.5289,91.5654,23118.0
2018-07-11 15:00:00,100.45,100.52,100.4,100.51,43182.0,91.5562,91.62,91.5107,91.6109,43182.0
2018-07-11 15:10:00,100.51,100.56,100.41,100.46,97637.0,91.6109,91.6565,91.5198,91.5654,97637.0
2018-07-11 15:20:00,100.46,100.47,100.37,100.41,34509.0,91.5654,91.5745,91.4833,91.5198,34509.0
2018-07-11 15:30:00,100.42,100.5,100.39,100.46,88658.0,91.5289,91.6018,91.5016,91.5654,88658.0
2018-07-11 15:40:00,100.45,100.52,100.38,100.44,113025.0,91.5562,91.62,91.4924,91.5471,113025.0
2018-07-11 15:50:00,100.43,100.44,100.27,100.31,291185.0,91.538,91.5471,91.3922,91.4286,291185.0
2018-07-12 09:30:00,101.03,101.22,100.94,100.99,93852.0,92.0849,92.2581,92.0029,92.0484,93852.0
2018-07-12 09:40:00,100.97,101.0,100.71,100.71,57095.0,92.0302,92.0575,91.7932,91.7932,57095.0
2018-07-12 09:50:00,100.71,101.0,100.6,100.88,51379.0,91.7932,92.0575,91.693,91.9482,51379.0
2018-07-12 10:00:00,100.9,101.15,100.89,101.07,56969.0,91.9664,92.1943,91.9573,92.1213,56969.0
2018-07-12 10:10:00,101.08,101.2,100.97,100.98,106091.0,92.1305,92.2398,92.0302,92.0393,106091.0
2018-07-12 10:20:00,100.99,101.22,100.97,101.14,100046.0,92.0484,92.2581,92.0302,92.1852,100046.0
2018-07-12 10:30:00,101.16,101.21,101.07,101.11,31459.0,92.2034,92.249,92.1213,92.1578,31459.0
2018-07-12 10:40:00,101.11,101.14,100.91,100.97,37826.0,92.1578,92.1852,91.9755,92.0302,37826.0
2018-07-12 10:50:00,100.96,101.1,100.95,100.98,31052.0,92.0211,92.1487,92.012,92.0393,31052.0
2018-07-12 11:00:00,100.99,101.06,100.97,101.01,24307.0,92.0484,92.1122,92.0302,92.0667,24307.0
2018-07-12 11:10:00,101.01,101.1,100.92,101.03,93092.0,92.0667,92.1487,91.9846,92.0849,93092.0
2018-07-12 11:20:00,101.02,101.13,101.01,101.06,45625.0,92.0758,92.176,92.0667,92.1122,45625.0
2018-07-12 11:30:00,101.06,101.09,100.96,101.01,51967.0,92.1122,92.1396,92.0211,92.0667,51967.0
2018-07-12 11:40:00,101.01,101.09,100.95,101.08,47667.0,92.0667,92.1396,92.012,92.1305,47667.0
2018-07-12 11:50:00,101.08,101.23,101.0,101.13,49839.0,92.1305,92.2672,92.0575,92.176,49839.0
2018-07-12 12:00:00,101.14,101.22,101.12,101.2,35116.0,92.1852,92.2581,92.1669,92.2398,35116.0
2018-07-12 12:10:00,101.19,101.29,101.15,101.29,21981.0,92.2307,92.3219,92.1943,92.3219,21981.0
2018-07-12 12:20:00,101.29,101.3,101.22,101.25,21019.0,92.3219,92.331,92.2581,92.2854,21019.0
2018-07-12 12:30:00,101.24,101.33,101.22,101.23,56560.0,92.2763,92.3583,92.2581,92.2672,56560.0
2018-07-12 12:40:00,101.23,101.24,101.06,101.19,31484.0,92.2672,92.2763,92.1122,92.2307,31484.0
2018-07-12 12:50:00,101.18,101.31,101.16,101.28,31717.0,92.2216,92.3401,92.2034,92.3128,31717.0
2018-07-12 13:00:00,101.29,101.31,101.21,101.24,31237.0,92.3219,92.3401,92.249,92.2763,31237.0
2018-07-12 13:10:00,101.23,101.29,101.2,101.25,17631.0,92.2672,92.3219,92.2398,92.2854,17631.0
2018-07-12 13:20:00,101.25,101.31,101.18,101.3,21648.0,92.2854,92.3401,92.2216,92.331,21648.0
2018-07-12 13:30:00,101.31,101.31,101.07,101.16,30607.0,92.3401,92.3401,92.1213,92.2034,30607.0
2018-07-12 13:40:00,101.2,101.24,101.12,101.16,33125.0,92.2398,92.2763,92.1669,92.2034,33125.0
2018-07-12 13:50:00,101.17,101.24,101.11,101.15,28660.0,92.2125,92.2763,92.1578,92.1943,28660.0
2018-07-12 14:00:00,101.15,101.21,101.13,101.18,29838.0,92.1943,92.249,92.176,92.2216,29838.0
2018-07-12 14:10:00,101.17,101.19,101.06,101.09,30133.0,92.2125,92.2307,92.1122,92.1396,30133.0
2018-07-12 14:20:00,101.09,101.18,101.09,101.13,25941.0,92.1396,92.2216,92.1396,92.176,25941.0
2018-07-12 14:30:00,101.12,101.13,101.01,101.08,28757.0,92.1669,92.176,92.0667,92.1305,28757.0
2018-07-12 14:40:00,101.09,101.11,101.02,101.02,38371.0,92.1396,92.1578,92.0758,92.0758,38371.0
2018-07-12 14:50:00,101.01,101.03,100.93,101.0,53934.0,92.0667,92.0849,91.9937,92.0575,53934.0
2018-07-12 15:00:00,100.99,101.08,100.98,101.05,33552.0,92.0484,92.1305,92.0393,92.1031,33552.0
2018-07-12 15:10:00,101.04,101.14,100.98,101.08,40882.0,92.094,92.1852,92.0393,92.1305,40882.0
2018-07-12 15:20:00,101.08,101.14,101.01,101.12,61600.0,92.1305,92.1852,92.0667,92.1669,61600.0
2018-07-12 15:30:00,101.12,101.16,101.05,101.1,75244.0,92.1669,92.2034,92.1031,92.1487,75244.0
2018-07-12 15:40:00,101.1,101.14,101.02,101.1,113236.0,92.1487,92.1852,92.0758,92.1487,113236.0
2018-07-12 15:50:00,101.1,101.2,101.05,101.15,554464.0,92.1487,92.2398,92.1031,92.1943,554464.0
2018-07-13 09:30:00,101.08,101.15,100.45,100.59,65727.0,92.1305,92.1943,91.5562,91.6838,65727.0
2018-07-13 09:40:00,100.59,100.63,100.17,100.17,55020.0,91.6838,91.7203,91.301,91.301,55020.0
2018-07-13 09:50:00,100.19,100.19,99.62,99.77,75887.0,91.3193,91.3193,90.7997,90.9365,75887.0
2018-07-13 10:00:00,99.77,100.0,99.74,99.93,94399.0,90.9365,91.1461,90.9091,91.0823,94399.0
2018-07-13 10:10:00,99.93,100.12,99.86,100.07,165725.0,91.0823,91.2555,91.0185,91.2099,165725.0
2018-07-13 10:20:00,100.1,100.19,99.94,99.97,104457.0,91.2372,91.3193,91.0914,91.1187,104457.0
2018-07-13 10:30:00,99.97,100.01,99.89,100.0,43585.0,91.1187,91.1552,91.0458,91.1461,43585.0
2018-07-13 10:40:00,100.01,100.39,100.01,100.35,219404.0,91.1552,91.5016,91.1552,91.4651,219404.0
2018-07-13 10:50:00,100.36,100.43,100.21,100.24,61322.0,91.4742,91.538,91.3375,91.3648,61322.0
2018-07-13 11:00:00,100.25,100.33,100.21,100.31,46650.0,91.374,91.4469,91.3375,91.4286,46650.0
2018-07-13 11:10:00,100.31,100.33,100.06,100.09,39674.0,91.4286,91.4469,91.2008,91.2281,39674.0
2018-07-13 11:20:00,100.1,100.19,100.06,100.09,23290.0,91.2372,91.3193,91.2008,91.2281,23290.0
2018-07-13 11:30:00,100.07,100.14,100.05,100.11,43237.0,91.2099,91.2737,91.1917,91.2463,43237.0
2018-07-13 11:40:00,100.09,100.17,99.89,99.95,43534.0,91.2281,91.301,91.0458,91.1005,43534.0
2018-07-13 11:50:00,99.95,99.98,99.85,99.93,40623.0,91.1005,91.1279,91.0094,91.0823,40623.0
2018-07-13 12:00:00,99.93,100.06,99.84,100.03,34976.0,91.0823,91.2008,91.0003,91.1734,34976.0
2018-07-13 12:10:00,100.03,100.13,100.02,100.07,16037.0,91.1734,91.2646,91.1643,91.2099,16037.0
2018-07-13 12:20:00,100.07,100.07,99.96,100.0,28860.0,91.2099,91.2099,91.1096,91.1461,28860.0
2018-07-13 12:30:00,100.02,100.04,99.94,99.95,12871.0,91.1643,91.1825,91.0914,91.1005,12871.0
2018-07-13 12:40:00,99.95,100.06,99.94,100.05,16074.0,91.1005,91.2008,91.0914,91.1917,16074.0
2018-07-13 12:50:00,100.05,100.25,100.04,100.25,16787.0,91.1917,91.374,91.1825,91.374,16787.0
2018-07-13 13:00:00,100.26,100.31,100.21,100.27,16418.0,91.3831,91.4286,91.3375,91.3922,16418.0
2018-07-13 13:10:00,100.26,100.26,100.19,100.21,12968.0,91.3831,91.3831,91.3193,91.3375,12968.0
2018-07-13 13:20:00,100.2,100.27,100.18,100.26,14144.0,91.3284,91.3922,91.3101,91.3831,14144.0
2018-07-13 13:30:00,100.25,100.25,100.14,100.14,13143.0,91.374,91.374,91.2737,91.2737,13143.0
2018-07-13 13:40:00,100.14,100.23,100.12,100.2,16689.0,91.2737,91.3557,91.2555,91.3284,16689.0
2018-07-13 13:50:00,100.21,100.3,100.21,100.25,15645.0,91.3375,91.4195,91.3375,91.374,15645.0
2018-07-13 14:00:00,100.24,100.24,100.12,100.12,27830.0,91.3648,91.3648,91.2555,91.2555,27830.0
2018-07-13 14:10:00,100.12,100.2,100.12,100.16,59856.0,91.2555,91.3284,91.2555,91.2919,59856.0
2018-07-13 14:20:00,100.14,100.26,100.14,100.21,34643.0,91.2737,91.3831,91.2737,91.3375,34643.0
2018-07-13 14:30:00,100.2,100.2,100.12,100.14,28183.0,91.3284,91.3284,91.2555,91.2737,28183.0
2018-07-13 14:40:00,100.15,100.28,100.15,100.28,22144.0,91.2828,91.4013,91.2828,91.4013,22144.0
2018-07-13 14:50:00,100.27,100.33,100.25,100.32,29254.0,91.3922,91.4469,91.374,91.4378,29254.0
2018-07-13 15:00:00,100.32,100.34,100.27,100.3,21145.0,91.4378,91.456,91.3922,91.4195,21145.0
2018-07-13 15:10:00,100.29,100.41,100.29,100.35,27107.0,91.4104,91.5198,91.4104,91.4651,27107.0
2018-07-13 15:20:00,100.34,100.35,100.27,100.3,24518.0,91.456,91.4651,91.3922,91.4195,24518.0
2018-07-13 15:30:00,100.29,100.38,100.29,100.35,36747.0,91.4104,91.4924,91.4104,91.4651,36747.0
2018-07-13 15:40:00,100.35,100.46,100.31,100.43,85994.0,91.4651,91.5654,91.4286,91.538,85994.0
2018-07-13 15:50:00,100.43,100.55,100.38,100.48,314044.0,91.538,91.6474,91.4924,91.5836,314044.0
2018-07-16 09:30:00,100.6,100.61,100.07,100.26,140377.0,91.693,91.7021,91.2099,91.3831,140377.0
2018-07-16 09:40:00,100.27,100.59,100.23,100.48,63935.0,91.3922,91.6838,91.3557,91.5836,63935.0
2018-07-16 09:50:00,100.45,100.61,100.37,100.51,44287.0,91.5562,91.7021,91.4833,91.6109,44287.0
2018-07-16 10:00:00,100.54,100.78,100.51,100.71,45893.0,91.6383,91.857,91.6109,91.7932,45893.0
2018-07-16 10:10:00,100.71,100.79,100.68,100.76,44034.0,91.7932,91.8661,91.7659,91.8388,44034.0
2018-07-16 10:20:00,100.75,100.75,100.55,100.64,42160.0,91.8297,91.8297,91.6474,91.7294,42160.0
2018-07-16 10:30:00,100.64,100.75,100.64,100.7,388186.0,91.7294,91.8297,91.7294,91.7841,388186.0
2018-07-16 10:40:00,100.7,100.72,100.41,100.42,30023.0,91.7841,91.8023,91.5198,91.5289,30023.0
2018-07-16 10:50:00,100.43,100.56,100.32,100.33,38008.0,91.538,91.6565,91.4378,91.4469,38008.0
2018-07-16 11:00:00,100.32,100.47,100.3,100.41,44739.0,91.4378,91.5745,91.4195,91.5198,44739.0
2018-07-16 11:10:00,100.41,100.53,100.37,100.42,33215.0,91.5198,91.6292,91.4833,91.5289,33215.0
2018-07-16 11:20:00,100.41,100.55,100.38,100.51,38010.0,91.5198,91.6474,91.4924,91.6109,38010.0
2018-07-16 11:30:00,100.51,100.59,100.49,100.55,42564.0,91.6109,91.6838,91.5927,91.6474,42564.0
2018-07-16 11:40:00,100.58,100.68,100.58,100.62,27073.0,91.6747,91.7659,91.6747,91.7112,27073.0
2018-07-16 11:50:00,100.61,100.67,100.58,100.64,21265.0,91.7021,91.7568,91.6747,91.7294,21265.0
2018-07-16 12:00:00,100.65,100.65,100.49,100.51,21567.0,91.7385,91.7385,91.5927,91.6109,21567.0
2018-07-16 12:10:00,100.51,100.52,100.46,100.46,22362.0,91.6109,91.62,91.5654,91.5654,22362.0
2018-07-16 12:20:00,100.46,100.58,100.46,100.56,27100.0,91.5654,91.6747,91.5654,91.6565,27100.0
2018-07-16 12:30:00,100.57,100.58,100.5,100.52,24463.0,91.6656,91.6747,91.6018,91.62,24463.0
2018-07-16 12:40:00,100.52,100.62,100.51,100.6,27449.0,91.62,91.7112,91.6109,91.693,27449.0
2018-07-16 12:50:00,100.61,100.68,100.59,100.68,48764.0,91.7021,91.7659,91.6838,91.7659,48764.0
2018-07-16 13:00:00,100.68,100.75,100.68,100.74,30002.0,91.7659,91.8297,91.7659,91.8206,30002.0
2018-07-16 13:10:00,100.75,100.85,100.72,100.84,34683.0,91.8297,91.9208,91.8023,91.9117,34683.0
2018-07-16 13:20:00,100.86,100.88,100.79,100.84,29052.0,91.9299,91.9482,91.8661,91.9117,29052.0
2018-07-16 13:30:00,100.84,100.86,100.81,100.82,64193.0,91.9117,91.9299,91.8844,91.8935,64193.0
2018-07-16 13:40:00,100.81,100.84,100.79,100.81,47304.0,91.8844,91.9117,91.8661,91.8844,47304.0
2018-07-16 13:50:00,100.81,100.81,100.65,100.76,122197.0,91.8844,91.8844,91.7385,91.8388,122197.0
2018-07-16 14:00:00,100.76,100.79,100.71,100.75,27866.0,91.8388,91.8661,91.7932,91.8297,27866.0
2018-07-16 14:10:00,100.75,100.76,100.66,100.69,30649.0,91.8297,91.8388,91.7477,91.775,30649.0
2018-07-16 14:20:00,100.69,100.75,100.67,100.73,24931.0,91.775,91.8297,91.7568,91.8115,24931.0
2018-07-16 14:30:00,100.72,100.72,100.67,100.68,27806.0,91.8023,91.8023,91.7568,91.7659,27806.0
2018-07-16 14:40:00,100.67,100.67,100.58,100.63,45681.0,91.7568,91.7568,91.6747,91.7203,45681.0
2018-07-16 14:50:00,100.62,100.63,100.57,100.58,31188.0,91.7112,91.7203,91.6656,91.6747,31188.0
2018-07-16 15:00:00,100.58,100.76,100.57,100.75,36445.0,91.6747,91.8388,91.6656,91.8297,36445.0
2018-07-16 15:10:00,100.76,100.78,100.67,100.72,56483.0,91.8388,91.857,91.7568,91.8023,56483.0
2018-07-16 15:20:00,100.72,100.77,100.69,100.75,27223.0,91.8023,91.8479,91.775,91.8297,27223.0
2018-07-16 15:30:00,100.76,100.86,100.72,100.83,69166.0,91.8388,91.9299,91.8023,91.9026,69166.0
2018-07-16 15:40:00,100.83,100.86,100.68,100.69,133591.0,91.9026,91.9299,91.7659,91.775,133591.0
2018-07-16 15:50:00,100.68,100.76,100.66,100.69,299524.0,91.7659,91.8388,91.7477,91.775,299524.0
2018-07-17 09:30:00,100.78,101.24,100.65,100.76,71850.0,91.857,92.2763,91.7385,91.8388,71850.0
2018-07-17 09:40:00,100.76,100.95,100.7,100.82,28441.0,91.8388,92.012,91.7841,91.8935,28441.0
2018-07-17 09:50:00,100.82,100.95,100.81,100.86,32784.0,91.8935,92.012,91.8844,91.9299,32784.0
2018-07-17 10:00:00,100.91,101.05,100.9,101.04,40857.0,91.9755,92.1031,91.9664,92.094,40857.0
2018-07-17 10:10:00,101.07,101.17,100.96,101.0,46958.0,92.1213,92.2125,92.0211,92.0575,46958.0
2018-07-17 10:20:00,100.99,101.03,100.94,101.01,169104.0,92.0484,92.0849,92.0029,92.0667,169104.0
2018-07-17 10:30:00,101.02,101.25,101.01,101.14,60027.0,92.0758,92.2854,92.0667,92.1852,60027.0
2018-07-17 10:40:00,101.13,101.15,101.02,101.15,40120.0,92.176,92.1943,92.0758,92.1943,40120.0
2018-07-17 10:50:00,101.15,101.21,101.05,101.18,43067.0,92.1943,92.249,92.1031,92.2216,43067.0
2018-07-17 11:00:00,101.19,101.26,101.12,101.17,41307.0,92.2307,92.2945,92.1669,92.2125,41307.0
2018-07-17 11:10:00,101.18,101.19,101.11,101.15,36954.0,92.2216,92.2307,92.1578,92.1943,36954.0
2018-07-17 11:20:00,101.15,101.24,101.14,101.16,51631.0,92.1943,92.2763,92.1852,92.2034,51631.0
2018-07-17 11:30:00,101.16,101.2,101.13,101.16,28393.0,92.2034,92.2398,92.176,92.2034,28393.0
2018-07-17 11:40:00,101.14,101.16,101.08,101.09,27051.0,92.1852,92.2034,92.1305,92.1396,27051.0
2018-07-17 11:50:00,101.09,101.11,101.0,101.09,46638.0,92.1396,92.1578,92.0575,92.1396,46638.0
2018-07-17 12:00:00,101.09,101.14,101.02,101.12,59870.0,92.1396,92.1852,92.0758,92.1669,59870.0
2018-07-17 12:10:00,101.12,101.39,101.05,101.38,86855.0,92.1669,92.413,92.1031,92.4039,86855.0
2018-07-17 12:20:00,101.37,101.46,101.25,101.25,43465.0,92.3948,92.4768,92.2854,92.2854,43465.0
2018-07-17 12:30:00,101.26,101.26,101.16,101.18,35945.0,92.2945,92.2945,92.2034,92.2216,35945.0
2018-07-17 12:40:00,101.18,101.27,101.18,101.2,51952.0,92.2216,92.3036,92.2216,92.2398,51952.0
2018-07-17 12:50:00,101.2,101.29,101.2,101.21,30803.0,92.2398,92.3219,92.2398,92.249,30803.0
2018-07-17 13:00:00,101.21,101.37,101.2,101.3,122771.0,92.249,92.3948,92.2398,92.331,122771.0
2018-07-17 13:10:00,101.31,101.41,101.31,101.36,70241.0,92.3401,92.4312,92.3401,92.3857,70241.0
2018-07-17 13:20:00,101.36,101.37,101.26,101.27,36225.0,92.3857,92.3948,92.2945,92.3036,36225.0
2018-07-17 13:30:00,101.28,101.3,101.25,101.26,31941.0,92.3128,92.331,92.2854,92.2945,31941.0
2018-07-17 13:40:00,101.26,101.28,101.08,101.1,58701.0,92.2945,92.3128,92.1305,92.1487,58701.0
2018-07-17 13:50:00,101.1,101.14,101.0,101.01,35871.0,92.1487,92.1852,92.0575,92.0667,35871.0
2018-07-17 14:00:00,101.01,101.01,100.96,100.99,35683.0,92.0667,92.0667,92.0211,92.0484,35683.0
2018-07-17 14:10:00,100.99,101.01,100.97,100.99,36659.0,92.0484,92.0667,92.0302,92.0484,36659.0
2018-07-17 14:20:00,100.98,101.02,100.97,101.01,38977.0,92.0393,92.0758,92.0302,92.0667,38977.0
2018-07-17 14:30:00,101.01,101.2,101.0,101.18,91434.0,92.0667,92.2398,92.0575,92.2216,91434.0
2018-07-17 14:40:00,101.19,101.24,101.15,101.19,38587.0,92.2307,92.2763,92.1943,92.2307,38587.0
2018-07-17 14:50:00,101.19,101.21,101.09,101.18,41361.0,92.2307,92.249,92.1396,92.2216,41361.0
2018-07-17 15:00:00,101.18,101.33,101.14,101.29,62663.0,92.2216,92.3583,92.1852,92.3219,62663.0
2018-07-17 15:10:00,101.3,101.41,101.29,101.34,58586.0,92.331,92.4312,92.3219,92.3674,58586.0
2018-07-17 15:20:00,101.34,101.41,101.31,101.32,62685.0,92.3674,92.4312,92.3401,92.3492,62685.0
2018-07-17 15:30:00,101.33,101.39,101.27,101.33,89718.0,92.3583,92.413,92.3036,92.3583,89718.0
2018-07-17 15:40:00,101.33,101.45,101.17,101.18,150554.0,92.3583,92.4677,92.2125,92.2216,150554.0
2018-07-17 15:50:00,101.18,101.24,101.1,101.15,277773.0,92.2216,92.2763,92.1487,92.1943,277773.0
2018-07-18 09:30:00,101.55,101.85,101.42,101.84,150670.0,92.5589,92.8323,92.4404,92.8232,150670.0
2018-07-18 09:40:00,101.83,102.04,101.56,101.74,145211.0,92.8141,93.0055,92.568,92.732,145211.0
2018-07-18 09:50:00,101.76,102.0,101.74,101.84,98667.0,92.7503,92.969,92.732,92.8232,98667.0
2018-07-18 10:00:00,101.84,102.35,101.83,102.29,150935.0,92.8232,93.288,92.8141,93.2333,150935.0
2018-07-18 10:10:00,102.28,102.3,102.06,102.14,100539.0,93.2242,93.2424,93.0237,93.0966,100539.0
2018-07-18 10:20:00,102.14,102.41,102.12,102.19,273160.0,93.0966,93.3427,93.0784,93.1422,273160.0
2018-07-18 10:30:00,102.18,102.3,102.12,102.3,104957.0,93.1331,93.2424,93.0784,93.2424,104957.0
2018-07-18 10:40:00,102.3,102.36,102.19,102.23,80436.0,93.2424,93.2971,93.1422,93.1786,80436.0
2018-07-18 10:50:00,102.22,102.49,102.22,102.46,100398.0,93.1695,93.4156,93.1695,93.3883,100398.0
2018-07-18 11:00:00,102.45,102.66,102.38,102.56,187705.0,93.3792,93.5706,93.3154,93.4794,187705.0
2018-07-18 11:10:00,102.56,102.59,102.41,102.48,64575.0,93.4794,93.5068,93.3427,93.4065,64575.0
2018-07-18 11:20:00,102.48,102.61,102.47,102.5,48091.0,93.4065,93.525,93.3974,93.4247,48091.0
2018-07-18 11:30:00,102.5,102.66,102.49,102.52,59045.0,93.4247,93.5706,93.4156,93.443,59045.0
2018-07-18 11:40:00,102.51,102.64,102.44,102.61,49810.0,93.4339,93.5523,93.3701,93.525,49810.0
2018-07-18 11:50:00,102.6,102.75,102.55,102.62,146446.0,93.5159,93.6526,93.4703,93.5341,146446.0
2018-07-18 12:00:00,102.62,102.63,102.51,102.6,61591.0,93.5341,93.5432,93.4339,93.5159,61591.0
2018-07-18 12:10:00,102.6,102.66,102.59,102.65,49922.0,93.5159,93.5706,93.5068,93.5615,49922.0
2018-07-18 12:20:00,102.65,102.7,102.61,102.61,80157.0,93.5615,93.607,93.525,93.525,80157.0
2018-07-18 12:30:00,102.61,102.61,102.42,102.51,87248.0,93.525,93.525,93.3518,93.4339,87248.0
2018-07-18 12:40:00,102.5,102.61,102.44,102.53,87305.0,93.4247,93.525,93.3701,93.4521,87305.0
2018-07-18 12:50:00,102.54,102.54,102.39,102.42,92515.0,93.4612,93.4612,93.3245,93.3518,92515.0
2018-07-18 13:00:00,102.41,102.43,102.31,102.33,42031.0,93.3427,93.3609,93.2516,93.2698,42031.0
2018-07-18 13:10:00,102.33,102.35,102.27,102.34,44802.0,93.2698,93.288,93.2151,93.2789,44802.0
2018-07-18 13:20:00,102.32,102.47,102.31,102.38,64805.0,93.2607,93.3974,93.2516,93.3154,64805.0
2018-07-18 13:30:00,102.37,102.39,102.3,102.38,59952.0,93.3062,93.3245,93.2424,93.3154,59952.0
2018-07-18 13:40:00,102.38,102.47,102.36,102.39,108369.0,93.3154,93.3974,93.2971,93.3245,108369.0
2018-07-18 13:50:00,102.38,102.39,102.29,102.35,92725.0,93.3154,93.3245,93.2333,93.288,92725.0
2018-07-18 14:00:00,102.34,102.7,102.33,102.56,156262.0,93.2789,93.607,93.2698,93.4794,156262.0
2018-07-18 14:10:00,102.56,102.64,102.47,102.64,99248.0,93.4794,93.5523,93.3974,93.5523,99248.0
2018-07-18 14:20:00,102.63,102.77,102.61,102.75,85012.0,93.5432,93.6708,93.525,93.6526,85012.0
2018-07-18 14:30:00,102.76,102.76,102.63,102.66,60178.0,93.6617,93.6617,93.5432,93.5706,60178.0
2018-07-18 14:40:00,102.65,102.75,102.63,102.75,33587.0,93.5615,93.6526,93.5432,93.6526,33587.0
2018-07-18 14:50:00,102.75,102.77,102.65,102.67,93876.0,93.6526,93.6708,93.5615,93.5797,93876.0
2018-07-18 15:00:00,102.66,102.72,102.63,102.69,61077.0,93.5706,93.6253,93.5432,93.5979,61077.0
2018-07-18 15:10:00,102.69,102.71,102.57,102.67,99996.0,93.5979,93.6161,93.4885,93.5797,99996.0
2018-07-18 15:20:00,102.67,102.68,102.53,102.61,133124.0,93.5797,93.5888,93.4521,93.525,133124.0
2018-07-18 15:30:00,102.61,102.67,102.52,102.63,145996.0,93.525,93.5797,93.443,93.5432,145996.0
2018-07-18 15:40:00,102.63,102.88,102.61,102.79,223613.0,93.5432,93.7711,93.525,93.6891,223613.0
2018-07-18 15:50:00,102.79,103.07,102.77,102.98,656078.0,93.6891,93.9443,93.6708,93.8622,656078.0
2018-07-19 09:30:00,100.19,101.16,99.67,100.2,712186.0,91.3193,92.2034,90.8453,91.3284,712186.0
2018-07-19 09:40:00,100.2,101.37,100.0,100.08,396252.0,91.3284,92.3948,91.1461,91.219,396252.0
2018-07-19 09:50:00,100.04,100.05,99.28,99.49,311988.0,91.1825,91.1917,90.4898,90.6812,311988.0
2018-07-19 10:00:00,99.49,99.83,99.42,99.44,266176.0,90.6812,90.9911,90.6174,90.6357,266176.0
2018-07-19 10:10:00,99.45,100.08,99.42,99.93,235040.0,90.6448,91.219,90.6174,91.0823,235040.0
2018-07-19 10:20:00,99.94,100.19,99.68,99.71,159429.0,91.0914,91.3193,90.8544,90.8818,159429.0
2018-07-19 10:30:00,99.71,100.5,99.65,100.49,168268.0,90.8818,91.6018,90.8271,91.5927,168268.0
2018-07-19 10:40:00,100.49,100.67,100.44,100.52,129929.0,91.5927,91.7568,91.5471,91.62,129929.0
2018-07-19 10:50:00,100.54,100.93,100.44,100.74,161675.0,91.6383,91.9937,91.5471,91.8206,161675.0
2018-07-19 11:00:00,100.74,100.97,100.69,100.9,111597.0,91.8206,92.0302,91.775,91.9664,111597.0
2018-07-19 11:10:00,100.87,100.95,100.74,100.89,68338.0,91.9391,92.012,91.8206,91.9573,68338.0
2018-07-19 11:20:00,100.91,100.97,100.88,100.88,66996.0,91.9755,92.0302,91.9482,91.9482,66996.0
2018-07-19 11:30:00,100.9,100.94,100.72,100.82,101250.0,91.9664,92.0029,91.8023,91.8935,101250.0
2018-07-19 11:40:00,100.8,100.8,100.39,100.39,65172.0,91.8753,91.8753,91.5016,91.5016,65172.0
2018-07-19 11:50:00,100.37,100.64,100.36,100.64,58645.0,91.4833,91.7294,91.4742,91.7294,58645.0
2018-07-19 12:00:00,100.66,100.67,100.48,100.59,99232.0,91.7477,91.7568,91.5836,91.6838,99232.0
2018-07-19 12:10:00,100.6,100.61,100.2,100.25,79993.0,91.693,91.7021,91.3284,91.374,79993.0
2018-07-19 12:20:00,100.27,100.38,100.21,100.25,61841.0,91.3922,91.4924,91.3375,91.374,61841.0
2018-07-19 12:30:00,100.26,100.3,100.15,100.16,76635.0,91.3831,91.4195,91.2828,91.2919,76635.0
2018-07-19 12:40:00,100.15,100.24,100.08,100.23,63126.0,91.2828,91.3648,91.219,91.3557,63126.0
2018-07-19 12:50:00,100.24,100.47,100.23,100.47,68751.0,91.3648,91.5745,91.3557,91.5745,68751.0
2018-07-19 13:00:00,100.47,100.6,100.21,100.33,87543.0,91.5745,91.693,91.3375,91.4469,87543.0
2018-07-19 13:10:00,100.34,100.35,100.08,100.12,50224.0,91.456,91.4651,91.219,91.2555,50224.0
2018-07-19 13:20:00,100.12,100.21,100.06,100.07,47655.0,91.2555,91.3375,91.2008,91.2099,47655.0
2018-07-19 13:30:00,100.07,100.18,100.01,100.15,43312.0,91.2099,91.3101,91.1552,91.2828,43312.0
2018-07-19 13:40:00,100.16,100.39,100.14,100.25,71341.0,91.2919,91.5016,91.2737,91.374,71341.0
2018-07-19 13:50:00,100.25,100.41,100.2,100.4,65063.0,91.374,91.5198,91.3284,91.5107,65063.0
2018-07-19 14:00:00,100.41,100.49,100.22,100.28,96202.0,91.5198,91.5927,91.3466,91.4013,96202.0
2018-07-19 14:10:00,100.28,100.28,100.12,100.28,69631.0,91.4013,91.4013,91.2555,91.4013,69631.0
2018-07-19 14:20:00,100.28,100.43,100.19,100.33,100982.0,91.4013,91.538,91.3193,91.4469,100982.0
2018-07-19 14:30:00,100.33,100.38,100.24,100.34,120539.0,91.4469,91.4924,91.3648,91.456,120539.0
2018-07-19 14:40:00,100.34,100.56,100.33,100.47,133806.0,91.456,91.6565,91.4469,91.5745,133806.0
2018-07-19 14:50:00,100.47,100.5,100.25,100.27,176952.0,91.5745,91.6018,91.374,91.3922,176952.0
2018-07-19 15:00:00,100.27,100.49,100.25,100.47,156693.0,91.3922,91.5927,91.374,91.5745,156693.0
2018-07-19 15:10:00,100.48,100.48,100.2,100.26,142327.0,91.5836,91.5836,91.3284,91.3831,142327.0
2018-07-19 15:20:00,100.27,100.27,100.15,100.17,119314.0,91.3922,91.3922,91.2828,91.301,119314.0
2018-07-19 15:30:00,100.17,100.25,100.1,100.17,167876.0,91.301,91.374,91.2372,91.301,167876.0
2018-07-19 15:40:00,100.16,100.21,100.0,100.2,283290.0,91.2919,91.3375,91.1461,91.3284,283290.0
2018-07-19 15:50:00,100.21,100.25,100.01,100.17,591016.0,91.3375,91.374,91.1552,91.301,591016.0
2018-07-20 09:30:00,100.13,100.5,99.98,100.4,198706.0,91.2646,91.6018,91.1279,91.5107,198706.0
2018-07-20 09:40:00,100.43,100.69,100.39,100.58,62527.0,91.538,91.775,91.5016,91.6747,62527.0
2018-07-20 09:50:00,100.56,100.89,100.54,100.88,85980.0,91.6565,91.9573,91.6383,91.9482,85980.0
2018-07-20 10:00:00,100.88,101.22,100.8,101.2,111381.0,91.9482,92.2581,91.8753,92.2398,111381.0
2018-07-20 10:10:00,101.21,101.3,101.13,101.19,129089.0,92.249,92.331,92.176,92.2307,129089.0
2018-07-20 10:20:00,101.19,101.27,101.1,101.13,110852.0,92.2307,92.3036,92.1487,92.176,110852.0
2018-07-20 10:30:00,101.14,101.16,100.87,100.87,66386.0,92.1852,92.2034,91.9391,91.9391,66386.0
2018-07-20 10:40:00,100.87,100.89,100.65,100.72,57406.0,91.9391,91.9573,91.7385,91.8023,57406.0
2018-07-20 10:50:00,100.71,100.81,100.62,100.78,65119.0,91.7932,91.8844,91.7112,91.857,65119.0
2018-07-20 11:00:00,100.77,100.81,100.63,100.78,63831.0,91.8479,91.8844,91.7203,91.857,63831.0
2018-07-20 11:10:00,100.78,100.9,100.78,100.85,42136.0,91.857,91.9664,91.857,91.9208,42136.0
2018-07-20 11:20:00,100.84,100.97,100.79,100.96,33983.0,91.9117,92.0302,91.8661,92.0211,33983.0
2018-07-20 11:30:00,100.97,101.07,100.88,100.9,32489.0,92.0302,92.1213,91.9482,91.9664,32489.0
2018-07-20 11:40:00,100.91,100.94,100.76,100.88,53868.0,91.9755,92.0029,91.8388,91.9482,53868.0
2018-07-20 11:50:00,100.89,100.96,100.84,100.94,28128.0,91.9573,92.0211,91.9117,92.0029,28128.0
2018-07-20 12:00:00,100.95,100.95,100.76,100.79,19473.0,92.012,92.012,91.8388,91.8661,19473.0
2018-07-20 12:10:00,100.8,100.82,100.68,100.73,28888.0,91.8753,91.8935,91.7659,91.8115,28888.0
2018-07-20 12:20:00,100.72,100.8,100.67,100.74,23625.0,91.8023,91.8753,91.7568,91.8206,23625.0
2018-07-20 12:30:00,100.74,100.75,100.67,100.68,35642.0,91.8206,91.8297,91.7568,91.7659,35642.0
2018-07-20 12:40:00,100.69,100.72,100.57,100.6,31478.0,91.775,91.8023,91.6656,91.693,31478.0
2018-07-20 12:50:00,100.6,100.65,100.56,100.57,32164.0,91.693,91.7385,91.6565,91.6656,32164.0
2018-07-20 13:00:00,100.57,100.58,100.47,100.49,23885.0,91.6656,91.6747,91.5745,91.5927,23885.0
2018-07-20 13:10:00,100.5,100.54,100.41,100.41,19646.0,91.6018,91.6383,91.5198,91.5198,19646.0
2018-07-20 13:20:00,100.41,100.42,100.29,100.3,34125.0,91.5198,91.5289,91.4104,91.4195,34125.0
2018-07-20 13:30:00,100.29,100.43,100.25,100.4,30954.0,91.4104,91.538,91.374,91.5107,30954.0
2018-07-20 13:40:00,100.41,100.48,100.39,100.47,57952.0,91.5198,91.5836,91.5016,91.5745,57952.0
2018-07-20 13:50:00,100.47,100.56,100.44,100.51,25071.0,91.5745,91.6565,91.5471,91.6109,25071.0
2018-07-20 14:00:00,100.51,100.56,100.46,100.5,29122.0,91.6109,91.6565,91.5654,91.6018,29122.0
2018-07-20 14:10:00,100.51,100.51,100.43,100.45,27176.0,91.6109,91.6109,91.538,91.5562,27176.0
2018-07-20 14:20:00,100.46,100.46,100.38,100.39,28712.0,91.5654,91.5654,91.4924,91.5016,28712.0
2018-07-20 14:30:00,100.39,100.4,100.27,100.3,49796.0,91.5016,91.5107,91.3922,91.4195,49796.0
2018-07-20 14:40:00,100.3,100.4,100.3,100.39,24364.0,91.4195,91.5107,91.4195,91.5016,24364.0
2018-07-20 14:50:00,100.39,100.4,100.34,100.39,39065.0,91.5016,91.5107,91.456,91.5016,39065.0
2018-07-20 15:00:00,100.37,100.41,100.35,100.37,27408.0,91.4833,91.5198,91.4651,91.4833,27408.0
2018-07-20 15:10:00,100.35,100.36,100.27,100.32,65592.0,91.4651,91.4742,91.3922,91.4378,65592.0
2018-07-20 15:20:00,100.33,100.33,100.25,100.28,41112.0,91.4469,91.4469,91.374,91.4013,41112.0
2018-07-20 15:30:00,100.29,100.33,100.25,100.27,96350.0,91.4104,91.4469,91.374,91.3922,96350.0
2018-07-20 15:40:00,100.26,100.28,100.2,100.23,130554.0,91.3831,91.4013,91.3284,91.3557,130554.0
2018-07-20 15:50:00,100.22,100.26,100.09,100.15,304206.0,91.3466,91.3831,91.2281,91.2828,304206.0
2018-07-23 09:30:00,100.15,100.52,100.01,100.52,50910.0,91.2828,91.62,91.1552,91.62,50910.0
2018-07-23 09:40:00,100.52,100.98,100.49,100.83,41467.0,91.62,92.0393,91.5927,91.9026,41467.0
2018-07-23 09:50:00,100.83,100.96,100.83,100.83,45016.0,91.9026,92.0211,91.9026,91.9026,45016.0
2018-07-23 10:00:00,100.84,101.05,100.83,101.0,85637.0,91.9117,92.1031,91.9026,92.0575,85637.0
2018-07-23 10:10:00,101.01,101.07,100.92,101.0,112804.0,92.0667,92.1213,91.9846,92.0575,112804.0
2018-07-23 10:20:00,100.98,101.01,100.72,100.79,89925.0,92.0393,92.0667,91.8023,91.8661,89925.0
2018-07-23 10:30:00,100.78,100.94,100.73,100.89,82315.0,91.857,92.0029,91.8115,91.9573,82315.0
2018-07-23 10:40:00,100.9,100.93,100.85,100.89,34553.0,91.9664,91.9937,91.9208,91.9573,34553.0
2018-07-23 10:50:00,100.89,100.99,100.85,100.93,26552.0,91.9573,92.0484,91.9208,91.9937,26552.0
2018-07-23 11:00:00,100.93,101.13,100.92,101.0,30799.0,91.9937,92.176,91.9846,92.0575,30799.0
2018-07-23 11:10:00,101.02,101.3,101.0,101.29,31702.0,92.0758,92.331,92.0575,92.3219,31702.0
2018-07-23 11:20:00,101.3,101.4,101.29,101.32,50956.0,92.331,92.4221,92.3219,92.3492,50956.0
2018-07-23 11:30:00,101.33,101.4,101.28,101.3,20880.0,92.3583,92.4221,92.3128,92.331,20880.0
2018-07-23 11:40:00,101.31,101.34,101.25,101.27,24666.0,92.3401,92.3674,92.2854,92.3036,24666.0
2018-07-23 11:50:00,101.27,101.34,101.21,101.34,33441.0,92.3036,92.3674,92.249,92.3674,33441.0
2018-07-23 12:00:00,101.33,101.34,101.23,101.27,27001.0,92.3583,92.3674,92.2672,92.3036,27001.0
2018-07-23 12:10:00,101.26,101.29,101.21,101.28,15764.0,92.2945,92.3219,92.249,92.3128,15764.0
2018-07-23 12:20:00,101.29,101.4,101.28,101.36,21516.0,92.3219,92.4221,92.3128,92.3857,21516.0
2018-07-23 12:30:00,101.38,101.39,101.32,101.36,15116.0,92.4039,92.413,92.3492,92.3857,15116.0
2018-07-23 12:40:00,101.37,101.41,101.26,101.28,11317.0,92.3948,92.4312,92.2945,92.3128,11317.0
2018-07-23 12:50:00,101.27,101.32,101.24,101.27,16935.0,92.3036,92.3492,92.2763,92.3036,16935.0
2018-07-23 13:00:00,101.26,101.39,101.26,101.34,21320.0,92.2945,92.413,92.2945,92.3674,21320.0
2018-07-23 13:10:00,101.33,101.36,101.16,101.16,212886.0,92.3583,92.3857,92.2034,92.2034,212886.0
2018-07-23 13:20:00,101.16,101.25,101.13,101.23,19694.0,92.2034,92.2854,92.176,92.2672,19694.0
2018-07-23 13:30:00,101.23,101.32,101.19,101.2,23612.0,92.2672,92.3492,92.2307,92.2398,23612.0
2018-07-23 13:40:00,101.2,101.26,101.17,101.23,14092.0,92.2398,92.2945,92.2125,92.2672,14092.0
2018-07-23 13:50:00,101.23,101.26,101.15,101.17,71032.0,92.2672,92.2945,92.1943,92.2125,71032.0
2018-07-23 14:00:00,101.16,101.22,101.09,101.09,27188.0,92.2034,92.2581,92.1396,92.1396,27188.0
2018-07-23 14:10:00,101.11,101.17,101.1,101.16,12878.0,92.1578,92.2125,92.1487,92.2034,12878.0
2018-07-23 14:20:00,101.16,101.17,101.11,101.14,20970.0,92.2034,92.2125,92.1578,92.1852,20970.0
2018-07-23 14:30:00,101.14,101.17,101.07,101.09,22268.0,92.1852,92.2125,92.1213,92.1396,22268.0
2018-07-23 14:40:00,101.08,101.15,101.06,101.11,30548.0,92.1305,92.1943,92.1122,92.1578,30548.0
2018-07-23 14:50:00,101.11,101.15,101.08,101.12,26717.0,92.1578,92.1943,92.1305,92.1669,26717.0
2018-07-23 15:00:00,101.12,101.14,101.07,101.13,29161.0,92.1669,92.1852,92.1213,92.176,29161.0
2018-07-23 15:10:00,101.12,101.27,101.11,101.23,29559.0,92.1669,92.3036,92.1578,92.2672,29559.0
2018-07-23 15:20:00,101.23,101.27,101.19,101.21,89935.0,92.2672,92.3036,92.2307,92.249,89935.0
2018-07-23 15:30:00,101.22,101.22,101.12,101.14,46534.0,92.2581,92.2581,92.1669,92.1852,46534.0
2018-07-23 15:40:00,101.13,101.19,101.1,101.16,60025.0,92.176,92.2307,92.1487,92.2034,60025.0
2018-07-23 15:50:00,101.17,101.25,101.14,101.22,193684.0,92.2125,92.2854,92.1852,92.2581,193684.0
2018-07-24 09:30:00,101.46,101.56,101.19,101.27,74184.0,92.4768,92.568,92.2307,92.3036,74184.0
2018-07-24 09:40:00,101.27,101.52,101.17,101.48,110076.0,92.3036,92.5315,92.2125,92.495,110076.0
2018-07-24 09:50:00,101.46,101.5,101.31,101.4,73285.0,92.4768,92.5133,92.3401,92.4221,73285.0
2018-07-24 10:00:00,101.42,101.71,101.37,101.54,142079.0,92.4404,92.7047,92.3948,92.5497,142079.0
2018-07-24 10:10:00,101.54,101.67,101.4,101.6,129850.0,92.5497,92.6682,92.4221,92.6044,129850.0
2018-07-24 10:20:00,101.59,101.86,101.58,101.8,132323.0,92.5953,92.8414,92.5862,92.7867,132323.0
2018-07-24 10:30:00,101.8,101.91,101.76,101.82,59369.0,92.7867,92.887,92.7503,92.8049,59369.0
2018-07-24 10:40:00,101.81,101.85,101.69,101.7,38536.0,92.7958,92.8323,92.6865,92.6956,38536.0
2018-07-24 10:50:00,101.69,101.83,101.61,101.83,55180.0,92.6865,92.8141,92.6135,92.8141,55180.0
2018-07-24 11:00:00,101.83,101.9,101.68,101.76,52111.0,92.8141,92.8779,92.6773,92.7503,52111.0
2018-07-24 11:10:00,101.77,101.97,101.68,101.93,54016.0,92.7594,92.9417,92.6773,92.9052,54016.0
2018-07-24 11:20:00,101.93,102.09,101.92,101.92,179332.0,92.9052,93.051,92.8961,92.8961,179332.0
2018-07-24 11:30:00,101.93,101.96,101.84,101.94,63333.0,92.9052,92.9325,92.8232,92.9143,63333.0
2018-07-24 11:40:00,101.94,101.95,101.81,101.86,40950.0,92.9143,92.9234,92.7958,92.8414,40950.0
2018-07-24 11:50:00,101.88,101.99,101.78,101.97,42524.0,92.8596,92.9599,92.7685,92.9417,42524.0
2018-07-24 12:00:00,101.98,102.05,101.93,101.96,35716.0,92.9508,93.0146,92.9052,92.9325,35716.0
2018-07-24 12:10:00,101.95,102.01,101.92,101.92,28530.0,92.9234,92.9781,92.8961,92.8961,28530.0
2018-07-24 12:20:00,101.91,102.01,101.9,101.97,20891.0,92.887,92.9781,92.8779,92.9417,20891.0
2018-07-24 12:30:00,101.97,102.0,101.9,101.92,23630.0,92.9417,92.969,92.8779,92.8961,23630.0
2018-07-24 12:40:00,101.93,102.08,101.93,102.0,82403.0,92.9052,93.0419,92.9052,92.969,82403.0
2018-07-24 12:50:00,101.99,101.99,101.88,101.91,18480.0,92.9599,92.9599,92.8596,92.887,18480.0
2018-07-24 13:00:00,101.9,101.99,101.9,101.94,23122.0,92.8779,92.9599,92.8779,92.9143,23122.0
2018-07-24 13:10:00,101.95,101.97,101.83,101.86,32767.0,92.9234,92.9417,92.8141,92.8414,32767.0
2018-07-24 13:20:00,101.88,101.93,101.78,101.83,26990.0,92.8596,92.9052,92.7685,92.8141,26990.0
2018-07-24 13:30:00,101.85,101.89,101.66,101.69,38307.0,92.8323,92.8687,92.6591,92.6865,38307.0
2018-07-24 13:40:00,101.69,101.77,101.56,101.72,67345.0,92.6865,92.7594,92.568,92.7138,67345.0
2018-07-24 13:50:00,101.72,101.79,101.68,101.7,31937.0,92.7138,92.7776,92.6773,92.6956,31937.0
2018-07-24 14:00:00,101.69,101.69,101.52,101.56,87020.0,92.6865,92.6865,92.5315,92.568,87020.0
2018-07-24 14:10:00,101.57,101.62,101.51,101.6,65402.0,92.5771,92.6227,92.5224,92.6044,65402.0
2018-07-24 14:20:00,101.59,101.63,101.56,101.59,20603.0,92.5953,92.6318,92.568,92.5953,20603.0
2018-07-24 14:30:00,101.58,101.64,101.53,101.58,25355.0,92.5862,92.6409,92.5406,92.5862,25355.0
2018-07-24 14:40:00,101.59,101.69,101.59,101.63,24370.0,92.5953,92.6865,92.5953,92.6318,24370.0
2018-07-24 14:50:00,101.61,101.69,101.53,101.67,26718.0,92.6135,92.6865,92.5406,92.6682,26718.0
2018-07-24 15:00:00,101.66,101.7,101.56,101.66,33739.0,92.6591,92.6956,92.568,92.6591,33739.0
2018-07-24 15:10:00,101.67,101.7,101.63,101.68,36385.0,92.6682,92.6956,92.6318,92.6773,36385.0
2018-07-24 15:20:00,101.69,101.69,101.61,101.67,74037.0,92.6865,92.6865,92.6135,92.6682,74037.0
2018-07-24 15:30:00,101.66,101.77,101.64,101.75,68350.0,92.6591,92.7594,92.6409,92.7411,68350.0
2018-07-24 15:40:00,101.76,101.78,101.66,101.78,119589.0,92.7503,92.7685,92.6591,92.7685,119589.0
2018-07-24 15:50:00,101.78,101.84,101.67,101.71,201968.0,92.7685,92.8232,92.6682,92.7047,201968.0
2018-07-25 09:30:00,101.23,101.75,101.23,101.37,62115.0,92.2672,92.7411,92.2672,92.3948,62115.0
2018-07-25 09:40:00,101.37,101.52,101.25,101.41,63766.0,92.3948,92.5315,92.2854,92.4312,63766.0
2018-07-25 09:50:00,101.41,101.58,101.36,101.49,100682.0,92.4312,92.5862,92.3857,92.5042,100682.0
2018-07-25 10:00:00,101.47,101.55,101.43,101.47,23985.0,92.4859,92.5589,92.4495,92.4859,23985.0
2018-07-25 10:10:00,101.45,101.47,101.26,101.29,36507.0,92.4677,92.4859,92.2945,92.3219,36507.0
2018-07-25 10:20:00,101.3,101.33,101.19,101.33,52473.0,92.331,92.3583,92.2307,92.3583,52473.0
2018-07-25 10:30:00,101.33,101.41,101.29,101.38,26070.0,92.3583,92.4312,92.3219,92.4039,26070.0
2018-07-25 10:40:00,101.39,101.4,101.08,101.29,48667.0,92.413,92.4221,92.1305,92.3219,48667.0
2018-07-25 10:50:00,101.29,101.36,101.26,101.29,44018.0,92.3219,92.3857,92.2945,92.3219,44018.0
2018-07-25 11:00:00,101.31,101.33,101.12,101.15,42542.0,92.3401,92.3583,92.1669,92.1943,42542.0
2018-07-25 11:10:00,101.14,101.28,101.1,101.28,19440.0,92.1852,92.3128,92.1487,92.3128,19440.0
2018-07-25 11:20:00,101.28,101.32,101.2,101.31,21296.0,92.3128,92.3492,92.2398,92.3401,21296.0
2018-07-25 11:30:00,101.31,101.43,101.31,101.31,27288.0,92.3401,92.4495,92.3401,92.3401,27288.0
2018-07-25 11:40:00,101.3,101.43,101.28,101.42,29154.0,92.331,92.4495,92.3128,92.4404,29154.0
2018-07-25 11:50:00,101.42,101.47,101.33,101.46,31509.0,92.4404,92.4859,92.3583,92.4768,31509.0
2018-07-25 12:00:00,101.46,101.48,101.37,101.44,26588.0,92.4768,92.495,92.3948,92.4586,26588.0
2018-07-25 12:10:00,101.45,101.52,101.44,101.48,20569.0,92.4677,92.5315,92.4586,92.495,20569.0
2018-07-25 12:20:00,101.49,101.53,101.43,101.48,13954.0,92.5042,92.5406,92.4495,92.495,13954.0
2018-07-25 12:30:00,101.48,101.49,101.35,101.44,20591.0,92.495,92.5042,92.3766,92.4586,20591.0
2018-07-25 12:40:00,101.45,101.57,101.43,101.57,31834.0,92.4677,92.5771,92.4495,92.5771,31834.0
2018-07-25 12:50:00,101.57,101.69,101.55,101.66,16669.0,92.5771,92.6865,92.5589,92.6591,16669.0
2018-07-25 13:00:00,101.66,101.71,101.52,101.53,26189.0,92.6591,92.7047,92.5315,92.5406,26189.0
2018-07-25 13:10:00,101.54,101.56,101.44,101.46,21465.0,92.5497,92.568,92.4586,92.4768,21465.0
2018-07-25 13:20:00,101.46,101.51,101.42,101.48,20506.0,92.4768,92.5224,92.4404,92.495,20506.0
2018-07-25 13:30:00,101.47,101.65,101.46,101.65,56317.0,92.4859,92.65,92.4768,92.65,56317.0
2018-07-25 13:40:00,101.65,101.69,101.6,101.68,21580.0,92.65,92.6865,92.6044,92.6773,21580.0
2018-07-25 13:50:00,101.69,101.79,101.69,101.76,23773.0,92.6865,92.7776,92.6865,92.7503,23773.0
2018-07-25 14:00:00,101.76,101.98,101.74,101.98,42747.0,92.7503,92.9508,92.732,92.9508,42747.0
2018-07-25 14:10:00,101.99,102.01,101.91,101.96,26474.0,92.9599,92.9781,92.887,92.9325,26474.0
2018-07-25 14:20:00,101.95,102.02,101.92,102.02,34227.0,92.9234,92.9872,92.8961,92.9872,34227.0
2018-07-25 14:30:00,102.01,102.11,102.01,102.06,56286.0,92.9781,93.0693,92.9781,93.0237,56286.0
2018-07-25 14:40:00,102.06,102.11,102.0,102.11,53815.0,93.0237,93.0693,92.969,93.0693,53815.0
2018-07-25 14:50:00,102.11,102.12,102.03,102.06,29386.0,93.0693,93.0784,92.9964,93.0237,29386.0
2018-07-25 15:00:00,102.05,102.12,102.04,102.09,34001.0,93.0146,93.0784,93.0055,93.051,34001.0
2018-07-25 15:10:00,102.09,102.11,101.98,102.03,34998.0,93.051,93.0693,92.9508,92.9964,34998.0
2018-07-25 15:20:00,102.03,102.06,102.01,102.06,44940.0,92.9964,93.0237,92.9781,93.0237,44940.0
2018-07-25 15:30:00,102.06,102.49,102.05,102.45,147944.0,93.0237,93.4156,93.0146,93.3792,147944.0
2018-07-25 15:40:00,102.46,102.73,102.19,102.71,200257.0,93.3883,93.6344,93.1422,93.6161,200257.0
2018-07-25 15:50:00,102.74,102.78,102.19,102.63,307190.0,93.6435,93.6799,93.1422,93.5432,307190.0
2018-07-26 09:30:00,102.84,102.96,102.66,102.79,102225.0,93.7346,93.844,93.5706,93.6891,102225.0
2018-07-26 09:40:00,102.8,102.98,102.75,102.83,57789.0,93.6982,93.8622,93.6526,93.7255,57789.0
2018-07-26 09:50:00,102.84,103.07,102.83,103.03,53112.0,93.7346,93.9443,93.7255,93.9078,53112.0
2018-07-26 10:00:00,103.05,103.07,102.81,102.84,43921.0,93.926,93.9443,93.7073,93.7346,43921.0
2018-07-26 10:10:00,102.86,102.91,102.63,102.75,33288.0,93.7529,93.7984,93.5432,93.6526,33288.0
2018-07-26 10:20:00,102.73,102.86,102.68,102.79,32478.0,93.6344,93.7529,93.5888,93.6891,32478.0
2018-07-26 10:30:00,102.81,102.88,102.71,102.88,34265.0,93.7073,93.7711,93.6161,93.7711,34265.0
2018-07-26 10:40:00,102.86,102.89,102.77,102.77,27355.0,93.7529,93.7802,93.6708,93.6708,27355.0
2018-07-26 10:50:00,102.77,102.86,102.76,102.85,57169.0,93.6708,93.7529,93.6617,93.7438,57169.0
2018-07-26 11:00:00,102.86,103.04,102.78,103.0,50611.0,93.7529,93.9169,93.6799,93.8805,50611.0
2018-07-26 11:10:00,103.01,103.01,102.89,102.91,39751.0,93.8896,93.8896,93.7802,93.7984,39751.0
2018-07-26 11:20:00,102.9,102.94,102.79,102.84,35369.0,93.7893,93.8258,93.6891,93.7346,35369.0
2018-07-26 11:30:00,102.84,102.91,102.83,102.87,20143.0,93.7346,93.7984,93.7255,93.762,20143.0
2018-07-26 11:40:00,102.88,103.0,102.86,102.96,30514.0,93.7711,93.8805,93.7529,93.844,30514.0
2018-07-26 11:50:00,102.96,103.06,102.93,103.06,18880.0,93.844,93.9352,93.8167,93.9352,18880.0
2018-07-26 12:00:00,103.06,103.15,103.0,103.0,18983.0,93.9352,94.0172,93.8805,93.8805,18983.0
2018-07-26 12:10:00,103.0,103.15,102.99,103.09,28053.0,93.8805,94.0172,93.8714,93.9625,28053.0
2018-07-26 12:20:00,103.1,103.11,102.95,102.98,25639.0,93.9716,93.9807,93.8349,93.8622,25639.0
2018-07-26 12:30:00,102.98,102.99,102.94,102.98,17823.0,93.8622,93.8714,93.8258,93.8622,17823.0
2018-07-26 12:40:00,102.97,103.04,102.97,103.0,22004.0,93.8531,93.9169,93.8531,93.8805,22004.0
2018-07-26 12:50:00,103.01,103.04,102.82,102.94,33378.0,93.8896,93.9169,93.7164,93.8258,33378.0
2018-07-26 13:00:00,102.93,103.01,102.89,102.97,37307.0,93.8167,93.8896,93.7802,93.8531,37307.0
2018-07-26 13:10:00,102.96,102.97,102.83,102.9,53071.0,93.844,93.8531,93.7255,93.7893,53071.0
2018-07-26 13:20:00,102.91,103.03,102.89,102.98,39352.0,93.7984,93.9078,93.7802,93.8622,39352.0
2018-07-26 13:30:00,102.97,102.97,102.7,102.74,18482.0,93.8531,93.8531,93.607,93.6435,18482.0
2018-07-26 13:40:00,102.74,102.77,102.67,102.75,37366.0,93.6435,93.6708,93.5797,93.6526,37366.0
2018-07-26 13:50:00,102.75,102.76,102.7,102.74,35283.0,93.6526,93.6617,93.607,93.6435,35283.0
2018-07-26 14:00:00,102.74,102.74,102.54,102.62,34859.0,93.6435,93.6435,93.4612,93.5341,34859.0
2018-07-26 14:10:00,102.63,102.67,102.59,102.63,35919.0,93.5432,93.5797,93.5068,93.5432,35919.0
2018-07-26 14:20:00,102.63,102.67,102.57,102.65,25355.0,93.5432,93.5797,93.4885,93.5615,25355.0
2018-07-26 14:30:00,102.64,102.67,102.56,102.58,25193.0,93.5523,93.5797,93.4794,93.4977,25193.0
2018-07-26 14:40:00,102.59,102.62,102.47,102.51,43404.0,93.5068,93.5341,93.3974,93.4339,43404.0
2018-07-26 14:50:00,102.51,102.57,102.49,102.49,38779.0,93.4339,93.4885,93.4156,93.4156,38779.0
2018-07-26 15:00:00,102.5,102.51,102.42,102.45,53942.0,93.4247,93.4339,93.3518,93.3792,53942.0
2018-07-26 15:10:00,102.45,102.45,102.35,102.43,63557.0,93.3792,93.3792,93.288,93.3609,63557.0
2018-07-26 15:20:00,102.43,102.85,102.42,102.69,275543.0,93.3609,93.7438,93.3518,93.5979,275543.0
2018-07-26 15:30:00,102.68,102.79,102.58,102.62,65487.0,93.5888,93.6891,93.4977,93.5341,65487.0
2018-07-26 15:40:00,102.62,102.63,102.4,102.42,101212.0,93.5341,93.5432,93.3336,93.3518,101212.0
2018-07-26 15:50:00,102.42,102.63,102.4,102.5,217585.0,93.3518,93.5432,93.3336,93.4247,217585.0
2018-07-27 09:30:00,102.87,103.73,102.67,103.68,210394.0,93.762,94.5458,93.5797,94.5003,210394.0
2018-07-27 09:40:00,103.68,104.02,103.64,103.94,148609.0,94.5003,94.8102,94.4638,94.7372,148609.0
2018-07-27 09:50:00,103.93,104.0,103.66,103.74,127915.0,94.7281,94.7919,94.482,94.555,127915.0
2018-07-27 10:00:00,103.77,103.85,103.7,103.84,92444.0,94.5823,94.6552,94.5185,94.6461,92444.0
2018-07-27 10:10:00,103.85,103.89,103.68,103.88,116966.0,94.6552,94.6917,94.5003,94.6826,116966.0
2018-07-27 10:20:00,103.87,104.0,103.79,103.92,147193.0,94.6734,94.7919,94.6005,94.719,147193.0
2018-07-27 10:30:00,103.93,103.99,103.87,103.88,156585.0,94.7281,94.7828,94.6734,94.6826,156585.0
2018-07-27 10:40:00,103.87,103.99,103.81,103.98,106626.0,94.6734,94.7828,94.6188,94.7737,106626.0
2018-07-27 10:50:00,103.97,103.98,103.75,103.78,58546.0,94.7646,94.7737,94.5641,94.5914,58546.0
2018-07-27 11:00:00,103.78,103.95,103.76,103.88,92633.0,94.5914,94.7464,94.5732,94.6826,92633.0
2018-07-27 11:10:00,103.89,103.9,103.73,103.89,41102.0,94.6917,94.7008,94.5458,94.6917,41102.0
2018-07-27 11:20:00,103.89,104.18,103.84,104.18,61432.0,94.6917,94.956,94.6461,94.956,61432.0
2018-07-27 11:30:00,104.17,104.24,103.86,103.9,94444.0,94.9469,95.0107,94.6643,94.7008,94444.0
2018-07-27 11:40:00,103.9,103.92,103.64,103.71,60069.0,94.7008,94.719,94.4638,94.5276,60069.0
2018-07-27 11:50:00,103.71,103.79,103.67,103.72,28357.0,94.5276,94.6005,94.4911,94.5367,28357.0
2018-07-27 12:00:00,103.72,103.74,103.45,103.53,43369.0,94.5367,94.555,94.2906,94.3635,43369.0
2018-07-27 12:10:00,103.53,103.72,103.52,103.71,39234.0,94.3635,94.5367,94.3544,94.5276,39234.0
2018-07-27 12:20:00,103.72,103.8,103.69,103.8,28681.0,94.5367,94.6096,94.5094,94.6096,28681.0
2018-07-27 12:30:00,103.8,103.82,103.6,103.6,40110.0,94.6096,94.6279,94.4273,94.4273,40110.0
2018-07-27 12:40:00,103.59,103.71,103.53,103.53,65046.0,94.4182,94.5276,94.3635,94.3635,65046.0
2018-07-27 12:50:00,103.54,103.6,103.43,103.44,42265.0,94.3727,94.4273,94.2724,94.2815,42265.0
2018-07-27 13:00:00,103.44,103.49,103.3,103.39,51520.0,94.2815,94.3271,94.1539,94.2359,51520.0
2018-07-27 13:10:00,103.4,103.43,103.17,103.35,59365.0,94.2451,94.2724,94.0354,94.1995,59365.0
2018-07-27 13:20:00,103.34,103.45,103.32,103.45,26800.0,94.1904,94.2906,94.1721,94.2906,26800.0
2018-07-27 13:30:00,103.46,103.5,103.38,103.49,25917.0,94.2997,94.3362,94.2268,94.3271,25917.0
2018-07-27 13:40:00,103.49,103.61,103.46,103.58,29616.0,94.3271,94.4365,94.2997,94.4091,29616.0
2018-07-27 13:50:00,103.58,103.64,103.56,103.62,34565.0,94.4091,94.4638,94.3909,94.4456,34565.0
2018-07-27 14:00:00,103.61,103.76,103.58,103.58,52957.0,94.4365,94.5732,94.4091,94.4091,52957.0
2018-07-27 14:10:00,103.58,103.6,103.53,103.59,44236.0,94.4091,94.4273,94.3635,94.4182,44236.0
2018-07-27 14:20:00,103.58,103.7,103.56,103.68,38090.0,94.4091,94.5185,94.3909,94.5003,38090.0
2018-07-27 14:30:00,103.68,103.69,103.52,103.53,33799.0,94.5003,94.5094,94.3544,94.3635,33799.0
2018-07-27 14:40:00,103.53,103.66,103.53,103.6,29704.0,94.3635,94.482,94.3635,94.4273,29704.0
2018-07-27 14:50:00,103.61,103.8,103.6,103.71,30683.0,94.4365,94.6096,94.4273,94.5276,30683.0
2018-07-27 15:00:00,103.71,103.86,103.7,103.81,48152.0,94.5276,94.6643,94.5185,94.6188,48152.0
2018-07-27 15:10:00,103.81,103.84,103.76,103.78,31039.0,94.6188,94.6461,94.5732,94.5914,31039.0
2018-07-27 15:20:00,103.77,103.85,103.77,103.84,55907.0,94.5823,94.6552,94.5823,94.6461,55907.0
2018-07-27 15:30:00,103.84,103.86,103.77,103.81,99246.0,94.6461,94.6643,94.5823,94.6188,99246.0
2018-07-27 15:40:00,103.81,103.91,103.77,103.89,122467.0,94.6188,94.7099,94.5823,94.6917,122467.0
2018-07-27 15:50:00,103.89,103.93,103.83,103.86,262537.0,94.6917,94.7281,94.637,94.6643,262537.0
2018-07-30 09:30:00,102.73,103.11,101.31,101.55,428812.0,93.6344,93.9807,92.3401,92.5589,428812.0
2018-07-30 09:40:00,101.53,101.7,101.1,101.7,239259.0,92.5406,92.6956,92.1487,92.6956,239259.0
2018-07-30 09:50:00,101.71,101.79,101.38,101.59,133030.0,92.7047,92.7776,92.4039,92.5953,133030.0
2018-07-30 10:00:00,101.59,101.59,101.15,101.21,112502.0,92.5953,92.5953,92.1943,92.249,112502.0
2018-07-30 10:10:00,101.19,101.57,101.15,101.53,113335.0,92.2307,92.5771,92.1943,92.5406,113335.0
2018-07-30 10:20:00,101.53,101.66,101.36,101.37,142212.0,92.5406,92.6591,92.3857,92.3948,142212.0
2018-07-30 10:30:00,101.38,101.38,100.95,101.26,157956.0,92.4039,92.4039,92.012,92.2945,157956.0
2018-07-30 10:40:00,101.25,101.29,100.97,100.98,73929.0,92.2854,92.3219,92.0302,92.0393,73929.0
2018-07-30 10:50:00,100.98,101.0,100.77,100.81,119735.0,92.0393,92.0575,91.8479,91.8844,119735.0
2018-07-30 11:00:00,100.79,101.02,100.68,100.99,90732.0,91.8661,92.0758,91.7659,92.0484,90732.0
2018-07-30 11:10:00,100.99,101.15,100.83,101.12,100125.0,92.0484,92.1943,91.9026,92.1669,100125.0
2018-07-30 11:20:00,101.15,101.25,101.03,101.19,104255.0,92.1943,92.2854,92.0849,92.2307,104255.0
2018-07-30 11:30:00,101.19,101.25,101.07,101.12,31692.0,92.2307,92.2854,92.1213,92.1669,31692.0
2018-07-30 11:40:00,101.13,101.24,101.12,101.21,33934.0,92.176,92.2763,92.1669,92.249,33934.0
2018-07-30 11:50:00,101.21,101.3,101.11,101.11,26511.0,92.249,92.331,92.1578,92.1578,26511.0
2018-07-30 12:00:00,101.13,101.13,100.93,100.97,60760.0,92.176,92.176,91.9937,92.0302,60760.0
2018-07-30 12:10:00,100.97,100.97,100.81,100.82,58361.0,92.0302,92.0302,91.8844,91.8935,58361.0
2018-07-30 12:20:00,100.82,100.86,100.74,100.76,43480.0,91.8935,91.9299,91.8206,91.8388,43480.0
2018-07-30 12:30:00,100.77,100.83,100.7,100.7,60410.0,91.8479,91.9026,91.7841,91.7841,60410.0
2018-07-30 12:40:00,100.7,100.7,100.35,100.61,109557.0,91.7841,91.7841,91.4651,91.7021,109557.0
2018-07-30 12:50:00,100.6,100.92,100.57,100.83,71438.0,91.693,91.9846,91.6656,91.9026,71438.0
2018-07-30 13:00:00,100.82,100.91,100.62,100.91,43456.0,91.8935,91.9755,91.7112,91.9755,43456.0
2018-07-30 13:10:00,100.91,101.0,100.89,100.98,40869.0,91.9755,92.0575,91.9573,92.0393,40869.0
2018-07-30 13:20:00,100.99,101.22,100.99,101.17,63969.0,92.0484,92.2581,92.0484,92.2125,63969.0
2018-07-30 13:30:00,101.16,101.22,101.03,101.22,41589.0,92.2034,92.2581,92.0849,92.2581,41589.0
2018-07-30 13:40:00,101.21,101.41,101.2,101.32,58216.0,92.249,92.4312,92.2398,92.3492,58216.0
2018-07-30 13:50:00,101.31,101.43,101.26,101.38,37460.0,92.3401,92.4495,92.2945,92.4039,37460.0
2018-07-30 14:00:00,101.39,101.47,101.35,101.38,39263.0,92.413,92.4859,92.3766,92.4039,39263.0
2018-07-30 14:10:00,101.37,101.48,101.35,101.41,30464.0,92.3948,92.495,92.3766,92.4312,30464.0
2018-07-30 14:20:00,101.41,101.45,101.36,101.43,31532.0,92.4312,92.4677,92.3857,92.4495,31532.0
2018-07-30 14:30:00,101.44,101.56,101.4,101.42,40791.0,92.4586,92.568,92.4221,92.4404,40791.0
2018-07-30 14:40:00,101.42,101.44,101.33,101.42,30589.0,92.4404,92.4586,92.3583,92.4404,30589.0
2018-07-30 14:50:00,101.42,101.45,101.22,101.26,41171.0,92.4404,92.4677,92.2581,92.2945,41171.0
2018-07-30 15:00:00,101.26,101.27,101.09,101.1,39304.0,92.2945,92.3036,92.1396,92.1487,39304.0
2018-07-30 15:10:00,101.11,101.16,100.93,100.97,52675.0,92.1578,92.2034,91.9937,92.0302,52675.0
2018-07-30 15:20:00,100.98,101.13,100.98,101.02,73315.0,92.0393,92.176,92.0393,92.0758,73315.0
2018-07-30 15:30:00,101.01,101.14,100.95,101.09,74366.0,92.0667,92.1852,92.012,92.1396,74366.0
2018-07-30 15:40:00,101.09,101.09,100.89,100.91,130972.0,92.1396,92.1396,91.9573,91.9755,130972.0
2018-07-30 15:50:00,100.91,100.99,100.82,100.85,349686.0,91.9755,92.0484,91.8935,91.9208,349686.0
2018-07-31 09:30:00,101.05,101.2,100.5,100.68,127202.0,92.1031,92.2398,91.6018,91.7659,127202.0
2018-07-31 09:40:00,100.67,100.96,100.66,100.91,82540.0,91.7568,92.0211,91.7477,91.9755,82540.0
2018-07-31 09:50:00,100.93,100.94,100.49,100.51,69509.0,91.9937,92.0029,91.5927,91.6109,69509.0
2018-07-31 10:00:00,100.5,100.75,100.47,100.72,67620.0,91.6018,91.8297,91.5745,91.8023,67620.0
2018-07-31 10:10:00,100.72,100.77,100.28,100.3,62659.0,91.8023,91.8479,91.4013,91.4195,62659.0
2018-07-31 10:20:00,100.3,100.36,100.06,100.34,50602.0,91.4195,91.4742,91.2008,91.456,50602.0
2018-07-31 10:30:00,100.35,100.53,100.29,100.49,49630.0,91.4651,91.6292,91.4104,91.5927,49630.0
2018-07-31 10:40:00,100.47,100.47,100.17,100.2,99938.0,91.5745,91.5745,91.301,91.3284,99938.0
2018-07-31 10:50:00,100.21,100.27,100.12,100.16,33618.0,91.3375,91.3922,91.2555,91.2919,33618.0
2018-07-31 11:00:00,100.17,100.39,100.16,100.29,49746.0,91.301,91.5016,91.2919,91.4104,49746.0
2018-07-31 11:10:00,100.29,100.41,100.28,100.39,118821.0,91.4104,91.5198,91.4013,91.5016,118821.0
2018-07-31 11:20:00,100.39,100.41,100.15,100.2,58071.0,91.5016,91.5198,91.2828,91.3284,58071.0
2018-07-31 11:30:00,100.2,100.25,100.13,100.15,67238.0,91.3284,91.374,91.2646,91.2828,67238.0
2018-07-31 11:40:00,100.14,100.25,100.02,100.2,60515.0,91.2737,91.374,91.1643,91.3284,60515.0
2018-07-31 11:50:00,100.19,100.21,100.1,100.18,41587.0,91.3193,91.3375,91.2372,91.3101,41587.0
2018-07-31 12:00:00,100.18,100.2,100.08,100.1,51077.0,91.3101,91.3284,91.219,91.2372,51077.0
2018-07-31 12:10:00,100.09,100.14,100.03,100.06,29890.0,91.2281,91.2737,91.1734,91.2008,29890.0
2018-07-31 12:20:00,100.07,100.07,99.95,100.01,53999.0,91.2099,91.2099,91.1005,91.1552,53999.0
2018-07-31 12:30:00,100.01,100.02,99.83,99.9,54342.0,91.1552,91.1643,90.9911,91.0549,54342.0
2018-07-31 12:40:00,99.9,99.95,99.75,99.77,50421.0,91.0549,91.1005,90.9182,90.9365,50421.0
2018-07-31 12:50:00,99.74,99.78,99.72,99.78,42510.0,90.9091,90.9456,90.8909,90.9456,42510.0
2018-07-31 13:00:00,99.8,99.98,99.79,99.97,70502.0,90.9638,91.1279,90.9547,91.1187,70502.0
2018-07-31 13:10:00,99.97,100.04,99.92,100.0,42634.0,91.1187,91.1825,91.0732,91.1461,42634.0
2018-07-31 13:20:00,100.0,100.08,100.0,100.04,45314.0,91.1461,91.219,91.1461,91.1825,45314.0
2018-07-31 13:30:00,100.04,100.2,100.03,100.18,67354.0,91.1825,91.3284,91.1734,91.3101,67354.0
2018-07-31 13:40:00,100.17,100.17,100.0,100.03,44530.0,91.301,91.301,91.1461,91.1734,44530.0
2018-07-31 13:50:00,100.02,100.02,99.91,99.94,28529.0,91.1643,91.1643,91.0641,91.0914,28529.0
2018-07-31 14:00:00,99.94,100.01,99.76,99.77,54678.0,91.0914,91.1552,90.9273,90.9365,54678.0
2018-07-31 14:10:00,99.76,99.81,99.72,99.77,85215.0,90.9273,90.9729,90.8909,90.9365,85215.0
2018-07-31 14:20:00,99.77,99.85,99.74,99.85,38214.0,90.9365,91.0094,90.9091,91.0094,38214.0
2018-07-31 14:30:00,99.84,99.89,99.82,99.85,39776.0,91.0003,91.0458,90.982,91.0094,39776.0
2018-07-31 14:40:00,99.84,99.89,99.77,99.87,47735.0,91.0003,91.0458,90.9365,91.0276,47735.0
2018-07-31 14:50:00,99.87,99.88,99.73,99.73,40237.0,91.0276,91.0367,90.9,90.9,40237.0
2018-07-31 15:00:00,99.73,99.74,99.65,99.7,57770.0,90.9,90.9091,90.8271,90.8726,57770.0
2018-07-31 15:10:00,99.71,99.72,99.61,99.62,76900.0,90.8818,90.8909,90.7906,90.7997,76900.0
2018-07-31 15:20:00,99.62,99.66,99.59,99.63,57828.0,90.7997,90.8362,90.7724,90.8088,57828.0
2018-07-31 15:30:00,99.63,99.65,99.53,99.62,118266.0,90.8088,90.8271,90.7177,90.7997,118266.0
2018-07-31 15:40:00,99.62,99.64,99.44,99.54,184537.0,90.7997,90.818,90.6357,90.7268,184537.0
2018-07-31 15:50:00,99.54,99.67,99.47,99.53,481971.0,90.7268,90.8453,90.663,90.7177,481971.0
2018-08-01 09:30:00,99.9,100.71,99.8,100.66,128398.0,91.0549,91.7932,90.9638,91.7477,128398.0
2018-08-01 09:40:00,100.7,100.93,100.38,100.43,73223.0,91.7841,91.9937,91.4924,91.538,73223.0
2018-08-01 09:50:00,100.43,100.45,100.17,100.25,84640.0,91.538,91.5562,91.301,91.374,84640.0
2018-08-01 10:00:00,100.24,100.24,100.1,100.23,47727.0,91.3648,91.3648,91.2372,91.3557,47727.0
2018-08-01 10:10:00,100.24,100.32,100.22,100.26,66126.0,91.3648,91.4378,91.3466,91.3831,66126.0
2018-08-01 10:20:00,100.26,100.41,100.25,100.34,52742.0,91.3831,91.5198,91.374,91.456,52742.0
2018-08-01 10:30:00,100.34,100.37,100.18,100.36,51565.0,91.456,91.4833,91.3101,91.4742,51565.0
2018-08-01 10:40:00,100.36,100.49,100.35,100.43,56419.0,91.4742,91.5927,91.4651,91.538,56419.0
2018-08-01 10:50:00,100.46,100.51,100.22,100.23,45596.0,91.5654,91.6109,91.3466,91.3557,45596.0
2018-08-01 11:00:00,100.23,100.28,100.18,100.21,36636.0,91.3557,91.4013,91.3101,91.3375,36636.0
2018-08-01 11:10:00,100.2,100.23,100.08,100.09,112241.0,91.3284,91.3557,91.219,91.2281,112241.0
2018-08-01 11:20:00,100.09,100.12,99.97,100.0,33469.0,91.2281,91.2555,91.1187,91.1461,33469.0
2018-08-01 11:30:00,99.99,100.01,99.7,99.8,74443.0,91.137,91.1552,90.8726,90.9638,74443.0
2018-08-01 11:40:00,99.82,99.85,99.69,99.81,36983.0,90.982,91.0094,90.8635,90.9729,36983.0
2018-08-01 11:50:00,99.81,99.82,99.68,99.68,32783.0,90.9729,90.982,90.8544,90.8544,32783.0
2018-08-01 12:00:00,99.67,99.67,99.52,99.58,58377.0,90.8453,90.8453,90.7086,90.7633,58377.0
2018-08-01 12:10:00,99.59,99.64,99.49,99.49,45367.0,90.7724,90.818,90.6812,90.6812,45367.0
2018-08-01 12:20:00,99.49,99.49,99.2,99.36,67239.0,90.6812,90.6812,90.4169,90.5628,67239.0
2018-08-01 12:30:00,99.35,99.38,99.27,99.34,33579.0,90.5536,90.581,90.4807,90.5445,33579.0
2018-08-01 12:40:00,99.34,99.53,99.31,99.51,32707.0,90.5445,90.7177,90.5172,90.6995,32707.0
2018-08-01 12:50:00,99.51,99.61,99.47,99.48,34098.0,90.6995,90.7906,90.663,90.6721,34098.0
2018-08-01 13:00:00,99.48,99.54,99.48,99.51,23503.0,90.6721,90.7268,90.6721,90.6995,23503.0
2018-08-01 13:10:00,99.51,99.54,99.46,99.51,38676.0,90.6995,90.7268,90.6539,90.6995,38676.0
2018-08-01 13:20:00,99.52,99.56,99.35,99.36,29574.0,90.7086,90.745,90.5536,90.5628,29574.0
2018-08-01 13:30:00,99.37,99.37,99.17,99.2,76167.0,90.5719,90.5719,90.3896,90.4169,76167.0
2018-08-01 13:40:00,99.2,99.51,99.17,99.5,65456.0,90.4169,90.6995,90.3896,90.6904,65456.0
2018-08-01 13:50:00,99.5,99.6,99.37,99.49,103112.0,90.6904,90.7815,90.5719,90.6812,103112.0
2018-08-01 14:00:00,99.48,99.58,99.28,99.38,70359.0,90.6721,90.7633,90.4898,90.581,70359.0
2018-08-01 14:10:00,99.37,99.43,99.22,99.37,73131.0,90.5719,90.6266,90.4351,90.5719,73131.0
2018-08-01 14:20:00,99.38,99.48,99.36,99.44,66909.0,90.581,90.6721,90.5628,90.6357,66909.0
2018-08-01 14:30:00,99.44,99.48,99.35,99.38,37400.0,90.6357,90.6721,90.5536,90.581,37400.0
2018-08-01 14:40:00,99.39,99.42,99.24,99.29,40157.0,90.5901,90.6174,90.4534,90.4989,40157.0
2018-08-01 14:50:00,99.3,99.41,99.29,99.4,59938.0,90.5081,90.6083,90.4989,90.5992,59938.0
2018-08-01 15:00:00,99.39,99.56,99.39,99.55,39418.0,90.5901,90.745,90.5901,90.7359,39418.0
2018-08-01 15:10:00,99.56,99.61,99.47,99.58,54547.0,90.745,90.7906,90.663,90.7633,54547.0
2018-08-01 15:20:00,99.58,99.61,99.51,99.56,54702.0,90.7633,90.7906,90.6995,90.745,54702.0
2018-08-01 15:30:00,99.56,99.77,99.55,99.76,90340.0,90.745,90.9365,90.7359,90.9273,90340.0
2018-08-01 15:40:00,99.75,99.82,99.66,99.68,99556.0,90.9182,90.982,90.8362,90.8544,99556.0
2018-08-01 15:50:00,99.68,99.74,99.41,99.45,269022.0,90.8544,90.9091,90.6083,90.6448,269022.0
2018-08-02 09:30:00,98.9,99.18,98.72,99.02,83594.0,90.1435,90.3987,89.9794,90.2529,83594.0
2018-08-02 09:40:00,99.04,99.25,99.01,99.18,43222.0,90.2711,90.4625,90.2437,90.3987,43222.0
2018-08-02 09:50:00,99.19,99.43,99.16,99.39,63927.0,90.4078,90.6266,90.3805,90.5901,63927.0
2018-08-02 10:00:00,99.4,99.43,99.31,99.32,81439.0,90.5992,90.6266,90.5172,90.5263,81439.0
2018-08-02 10:10:00,99.32,99.4,99.2,99.32,33802.0,90.5263,90.5992,90.4169,90.5263,33802.0
2018-08-02 10:20:00,99.33,99.46,99.3,99.32,39844.0,90.5354,90.6539,90.5081,90.5263,39844.0
2018-08-02 10:30:00,99.32,99.38,99.1,99.16,41555.0,90.5263,90.581,90.3258,90.3805,41555.0
2018-08-02 10:40:00,99.18,99.23,98.67,98.76,76991.0,90.3987,90.4443,89.9338,90.0159,76991.0
2018-08-02 10:50:00,98.78,98.86,98.68,98.76,49391.0,90.0341,90.107,89.943,90.0159,49391.0
2018-08-02 11:00:00,98.76,98.97,98.75,98.95,45498.0,90.0159,90.2073,90.0068,90.1891,45498.0
2018-08-02 11:10:00,98.96,99.08,98.91,98.97,28918.0,90.1982,90.3075,90.1526,90.2073,28918.0
2018-08-02 11:20:00,98.98,99.12,98.98,99.05,33143.0,90.2164,90.344,90.2164,90.2802,33143.0
2018-08-02 11:30:00,99.06,99.19,99.03,99.13,43894.0,90.2893,90.4078,90.262,90.3531,43894.0
2018-08-02 11:40:00,99.14,99.2,99.04,99.13,41213.0,90.3622,90.4169,90.2711,90.3531,41213.0
2018-08-02 11:50:00,99.1,99.12,99.02,99.07,25661.0,90.3258,90.344,90.2529,90.2984,25661.0
2018-08-02 12:00:00,99.06,99.24,98.99,99.2,33078.0,90.2893,90.4534,90.2255,90.4169,33078.0
2018-08-02 12:10:00,99.2,99.21,99.1,99.19,23662.0,90.4169,90.426,90.3258,90.4078,23662.0
2018-08-02 12:20:00,99.2,99.32,99.2,99.28,26156.0,90.4169,90.5263,90.4169,90.4898,26156.0
2018-08-02 12:30:00,99.28,99.3,99.18,99.21,19748.0,90.4898,90.5081,90.3987,90.426,19748.0
2018-08-02 12:40:00,99.22,99.43,99.22,99.43,22384.0,90.4351,90.6266,90.4351,90.6266,22384.0
2018-08-02 12:50:00,99.42,99.44,99.35,99.4,22286.0,90.6174,90.6357,90.5536,90.5992,22286.0
2018-08-02 13:00:00,99.4,99.48,99.38,99.47,23511.0,90.5992,90.6721,90.581,90.663,23511.0
2018-08-02 13:10:00,99.47,99.58,99.44,99.56,40576.0,90.663,90.7633,90.6357,90.745,40576.0
2018-08-02 13:20:00,99.56,99.61,99.49,99.52,40236.0,90.745,90.7906,90.6812,90.7086,40236.0
2018-08-02 13:30:00,99.52,99.69,99.52,99.62,28643.0,90.7086,90.8635,90.7086,90.7997,28643.0
2018-08-02 13:40:00,99.62,99.73,99.58,99.72,32991.0,90.7997,90.9,90.7633,90.8909,32991.0
2018-08-02 13:50:00,99.72,99.75,99.66,99.74,56040.0,90.8909,90.9182,90.8362,90.9091,56040.0
2018-08-02 14:00:00,99.73,99.8,99.68,99.8,31702.0,90.9,90.9638,90.8544,90.9638,31702.0
2018-08-02 14:10:00,99.8,99.85,99.73,99.79,37438.0,90.9638,91.0094,90.9,90.9547,37438.0
2018-08-02 14:20:00,99.78,99.81,99.66,99.67,44819.0,90.9456,90.9729,90.8362,90.8453,44819.0
2018-08-02 14:30:00,99.67,99.75,99.65,99.74,16211.0,90.8453,90.9182,90.8271,90.9091,16211.0
2018-08-02 14:40:00,99.74,99.78,99.64,99.65,21578.0,90.9091,90.9456,90.818,90.8271,21578.0
2018-08-02 14:50:00,99.65,99.82,99.63,99.81,48533.0,90.8271,90.982,90.8088,90.9729,48533.0
2018-08-02 15:00:00,99.81,99.93,99.74,99.84,62940.0,90.9729,91.0823,90.9091,91.0003,62940.0
2018-08-02 15:10:00,99.84,99.87,99.77,99.87,39149.0,91.0003,91.0276,90.9365,91.0276,39149.0
2018-08-02 15:20:00,99.87,99.88,99.79,99.86,91530.0,91.0276,91.0367,90.9547,91.0185,91530.0
2018-08-02 15:30:00,99.86,99.92,99.85,99.88,38485.0,91.0185,91.0732,91.0094,91.0367,38485.0
2018-08-02 15:40:00,99.89,99.93,99.84,99.89,55705.0,91.0458,91.0823,91.0003,91.0458,55705.0
2018-08-02 15:50:00,99.89,99.89,99.64,99.74,177070.0,91.0458,91.0458,90.818,90.9091,177070.0
2018-08-03 09:30:00,99.96,100.3,99.7,100.29,52523.0,91.1096,91.4195,90.8726,91.4104,52523.0
2018-08-03 09:40:00,100.28,100.34,100.0,100.09,31191.0,91.4013,91.456,91.1461,91.2281,31191.0
2018-08-03 09:50:00,100.11,100.15,99.96,100.05,27407.0,91.2463,91.2828,91.1096,91.1917,27407.0
2018-08-03 10:00:00,100.04,100.07,99.93,99.94,28084.0,91.1825,91.2099,91.0823,91.0914,28084.0
2018-08-03 10:10:00,99.94,100.18,99.91,100.18,33688.0,91.0914,91.3101,91.0641,91.3101,33688.0
2018-08-03 10:20:00,100.16,100.27,100.08,100.23,29279.0,91.2919,91.3922,91.219,91.3557,29279.0
2018-08-03 10:30:00,100.26,100.36,100.22,100.3,80821.0,91.3831,91.4742,91.3466,91.4195,80821.0
2018-08-03 10:40:00,100.3,100.33,100.08,100.08,61941.0,91.4195,91.4469,91.219,91.219,61941.0
2018-08-03 10:50:00,100.08,100.14,100.04,100.04,25021.0,91.219,91.2737,91.1825,91.1825,25021.0
2018-08-03 11:00:00,100.02,100.18,99.99,100.16,31050.0,91.1643,91.3101,91.137,91.2919,31050.0
2018-08-03 11:10:00,100.18,100.29,100.08,100.15,18249.0,91.3101,91.4104,91.219,91.2828,18249.0
2018-08-03 11:20:00,100.14,100.25,100.08,100.18,25285.0,91.2737,91.374,91.219,91.3101,25285.0
2018-08-03 11:30:00,100.16,100.2,100.08,100.18,18697.0,91.2919,91.3284,91.219,91.3101,18697.0
2018-08-03 11:40:00,100.17,100.38,100.14,100.33,14932.0,91.301,91.4924,91.2737,91.4469,14932.0
2018-08-03 11:50:00,100.33,100.38,100.23,100.26,15006.0,91.4469,91.4924,91.3557,91.3831,15006.0
2018-08-03 12:00:00,100.26,100.39,100.2,100.37,27717.0,91.3831,91.5016,91.3284,91.4833,27717.0
2018-08-03 12:10:00,100.36,100.48,100.36,100.44,16139.0,91.4742,91.5836,91.4742,91.5471,16139.0
2018-08-03 12:20:00,100.44,100.5,100.43,100.49,15523.0,91.5471,91.6018,91.538,91.5927,15523.0
2018-08-03 12:30:00,100.5,100.51,100.39,100.4,17734.0,91.6018,91.6109,91.5016,91.5107,17734.0
2018-08-03 12:40:00,100.39,100.41,100.35,100.38,15945.0,91.5016,91.5198,91.4651,91.4924,15945.0
2018-08-03 12:50:00,100.38,100.43,100.37,100.41,11612.0,91.4924,91.538,91.4833,91.5198,11612.0
2018-08-03 13:00:00,100.41,100.52,100.41,100.48,17451.0,91.5198,91.62,91.5198,91.5836,17451.0
2018-08-03 13:10:00,100.48,100.55,100.47,100.54,13727.0,91.5836,91.6474,91.5745,91.6383,13727.0
2018-08-03 13:20:00,100.55,100.63,100.54,100.61,13945.0,91.6474,91.7203,91.6383,91.7021,13945.0
2018-08-03 13:30:00,100.61,100.63,100.47,100.51,11441.0,91.7021,91.7203,91.5745,91.6109,11441.0
2018-08-03 13:40:00,100.5,100.58,100.48,100.56,19430.0,91.6018,91.6747,91.5836,91.6565,19430.0
2018-08-03 13:50:00,100.56,100.69,100.55,100.68,16912.0,91.6565,91.775,91.6474,91.7659,16912.0
2018-08-03 14:00:00,100.67,100.71,100.66,100.71,17813.0,91.7568,91.7932,91.7477,91.7932,17813.0
2018-08-03 14:10:00,100.73,100.73,100.6,100.61,14167.0,91.8115,91.8115,91.693,91.7021,14167.0
2018-08-03 14:20:00,100.62,100.62,100.56,100.57,13675.0,91.7112,91.7112,91.6565,91.6656,13675.0
2018-08-03 14:30:00,100.57,100.59,100.52,100.53,15665.0,91.6656,91.6838,91.62,91.6292,15665.0
2018-08-03 14:40:00,100.53,100.57,100.53,100.56,11689.0,91.6292,91.6656,91.6292,91.6565,11689.0
2018-08-03 14:50:00,100.56,100.68,100.55,100.68,14198.0,91.6565,91.7659,91.6474,91.7659,14198.0
2018-08-03 15:00:00,100.67,100.78,100.67,100.76,14769.0,91.7568,91.857,91.7568,91.8388,14769.0
2018-08-03 15:10:00,100.76,100.9,100.76,100.86,22380.0,91.8388,91.9664,91.8388,91.9299,22380.0
2018-08-03 15:20:00,100.86,100.88,100.82,100.82,21325.0,91.9299,91.9482,91.8935,91.8935,21325.0
2018-08-03 15:30:00,100.83,100.83,100.7,100.72,50205.0,91.9026,91.9026,91.7841,91.8023,50205.0
2018-08-03 15:40:00,100.73,100.78,100.7,100.72,55511.0,91.8115,91.857,91.7841,91.8023,55511.0
2018-08-03 15:50:00,100.72,100.81,100.67,100.78,143660.0,91.8023,91.8844,91.7568,91.857,143660.0
2018-08-06 09:30:00,100.77,100.82,100.56,100.78,59376.0,91.8479,91.8935,91.6565,91.857,59376.0
2018-08-06 09:40:00,100.79,100.8,100.4,100.54,27559.0,91.8661,91.8753,91.5107,91.6383,27559.0
2018-08-06 09:50:00,100.5,101.01,100.48,100.88,38836.0,91.6018,92.0667,91.5836,91.9482,38836.0
2018-08-06 10:00:00,100.87,100.96,100.77,100.86,33779.0,91.9391,92.0211,91.8479,91.9299,33779.0
2018-08-06 10:10:00,100.88,101.11,100.79,101.02,37010.0,91.9482,92.1578,91.8661,92.0758,37010.0
2018-08-06 10:20:00,101.01,101.01,100.77,100.77,37134.0,92.0667,92.0667,91.8479,91.8479,37134.0
2018-08-06 10:30:00,100.77,100.86,100.75,100.82,32780.0,91.8479,91.9299,91.8297,91.8935,32780.0
2018-08-06 10:40:00,100.81,100.86,100.75,100.81,21089.0,91.8844,91.9299,91.8297,91.8844,21089.0
2018-08-06 10:50:00,100.81,100.88,100.77,100.86,19707.0,91.8844,91.9482,91.8479,91.9299,19707.0
2018-08-06 11:00:00,100.87,100.88,100.74,100.77,27708.0,91.9391,91.9482,91.8206,91.8479,27708.0
2018-08-06 11:10:00,100.77,100.8,100.59,100.63,27840.0,91.8479,91.8753,91.6838,91.7203,27840.0
2018-08-06 11:20:00,100.62,100.7,100.52,100.68,25981.0,91.7112,91.7841,91.62,91.7659,25981.0
2018-08-06 11:30:00,100.68,100.79,100.66,100.79,17305.0,91.7659,91.8661,91.7477,91.8661,17305.0
2018-08-06 11:40:00,100.81,100.85,100.77,100.81,18272.0,91.8844,91.9208,91.8479,91.8844,18272.0
2018-08-06 11:50:00,100.81,100.91,100.8,100.9,28574.0,91.8844,91.9755,91.8753,91.9664,28574.0
2018-08-06 12:00:00,100.91,100.98,100.88,100.94,21048.0,91.9755,92.0393,91.9482,92.0029,21048.0
2018-08-06 12:10:00,100.95,101.15,100.95,101.15,28906.0,92.012,92.1943,92.012,92.1943,28906.0
2018-08-06 12:20:00,101.17,101.2,101.11,101.13,19528.0,92.2125,92.2398,92.1578,92.176,19528.0
2018-08-06 12:30:00,101.14,101.25,101.13,101.25,24019.0,92.1852,92.2854,92.176,92.2854,24019.0
2018-08-06 12:40:00,101.24,101.29,101.22,101.26,18601.0,92.2763,92.3219,92.2581,92.2945,18601.0
2018-08-06 12:50:00,101.25,101.25,101.16,101.18,18573.0,92.2854,92.2854,92.2034,92.2216,18573.0
2018-08-06 13:00:00,101.19,101.29,101.18,101.29,18685.0,92.2307,92.3219,92.2216,92.3219,18685.0
2018-08-06 13:10:00,101.29,101.32,101.23,101.25,21900.0,92.3219,92.3492,92.2672,92.2854,21900.0
2018-08-06 13:20:00,101.26,101.26,101.07,101.1,18127.0,92.2945,92.2945,92.1213,92.1487,18127.0
2018-08-06 13:30:00,101.11,101.11,100.98,101.02,16711.0,92.1578,92.1578,92.0393,92.0758,16711.0
2018-08-06 13:40:00,101.01,101.02,100.97,101.01,12943.0,92.0667,92.0758,92.0302,92.0667,12943.0
2018-08-06 13:50:00,101.01,101.02,100.92,100.94,41121.0,92.0667,92.0758,91.9846,92.0029,41121.0
2018-08-06 14:00:00,100.93,101.03,100.91,101.02,23407.0,91.9937,92.0849,91.9755,92.0758,23407.0
2018-08-06 14:10:00,101.02,101.05,101.0,101.0,25458.0,92.0758,92.1031,92.0575,92.0575,25458.0
2018-08-06 14:20:00,101.01,101.03,100.97,100.99,16087.0,92.0667,92.0849,92.0302,92.0484,16087.0
2018-08-06 14:30:00,100.99,101.03,100.96,101.01,20948.0,92.0484,92.0849,92.0211,92.0667,20948.0
2018-08-06 14:40:00,101.0,101.03,100.96,100.98,16010.0,92.0575,92.0849,92.0211,92.0393,16010.0
2018-08-06 14:50:00,100.98,100.98,100.92,100.92,20611.0,92.0393,92.0393,91.9846,91.9846,20611.0
2018-08-06 15:00:00,100.93,100.96,100.88,100.9,22157.0,91.9937,92.0211,91.9482,91.9664,22157.0
2018-08-06 15:10:00,100.9,100.92,100.84,100.87,91964.0,91.9664,91.9846,91.9117,91.9391,91964.0
2018-08-06 15:20:00,100.87,100.91,100.77,100.89,147047.0,91.9391,91.9755,91.8479,91.9573,147047.0
2018-08-06 15:30:00,100.89,100.97,100.89,100.91,38447.0,91.9573,92.0302,91.9573,91.9755,38447.0
2018-08-06 15:40:00,100.92,100.95,100.89,100.91,63712.0,91.9846,92.012,91.9573,91.9755,63712.0
2018-08-06 15:50:00,100.91,100.95,100.89,100.92,125774.0,91.9755,92.012,91.9573,91.9846,125774.0
2018-08-07 09:30:00,101.49,101.91,101.37,101.91,76794.0,92.5042,92.887,92.3948,92.887,76794.0
2018-08-07 09:40:00,101.9,102.0,101.8,101.82,33096.0,92.8779,92.969,92.7867,92.8049,33096.0
2018-08-07 09:50:00,101.83,102.32,101.8,102.22,46606.0,92.8141,93.2607,92.7867,93.1695,46606.0
2018-08-07 10:00:00,102.21,102.26,102.1,102.13,28926.0,93.1604,93.206,93.0602,93.0875,28926.0
2018-08-07 10:10:00,102.14,102.52,102.14,102.41,47073.0,93.0966,93.443,93.0966,93.3427,47073.0
2018-08-07 10:20:00,102.39,102.54,102.33,102.42,62354.0,93.3245,93.4612,93.2698,93.3518,62354.0
2018-08-07 10:30:00,102.43,102.63,102.41,102.52,36648.0,93.3609,93.5432,93.3427,93.443,36648.0
2018-08-07 10:40:00,102.54,102.64,102.47,102.53,26557.0,93.4612,93.5523,93.3974,93.4521,26557.0
2018-08-07 10:50:00,102.56,102.68,102.54,102.59,32106.0,93.4794,93.5888,93.4612,93.5068,32106.0
2018-08-07 11:00:00,102.6,102.75,102.56,102.72,27738.0,93.5159,93.6526,93.4794,93.6253,27738.0
2018-08-07 11:10:00,102.7,102.71,102.44,102.47,19791.0,93.607,93.6161,93.3701,93.3974,19791.0
2018-08-07 11:20:00,102.46,102.49,102.38,102.41,14169.0,93.3883,93.4156,93.3154,93.3427,14169.0
2018-08-07 11:30:00,102.4,102.54,102.37,102.54,17100.0,93.3336,93.4612,93.3062,93.4612,17100.0
2018-08-07 11:40:00,102.55,102.6,102.47,102.47,21374.0,93.4703,93.5159,93.3974,93.3974,21374.0
2018-08-07 11:50:00,102.49,102.59,102.44,102.51,26981.0,93.4156,93.5068,93.3701,93.4339,26981.0
2018-08-07 12:00:00,102.49,102.56,102.44,102.53,23561.0,93.4156,93.4794,93.3701,93.4521,23561.0
2018-08-07 12:10:00,102.53,102.63,102.52,102.56,20647.0,93.4521,93.5432,93.443,93.4794,20647.0
2018-08-07 12:20:00,102.54,102.62,102.54,102.57,18697.0,93.4612,93.5341,93.4612,93.4885,18697.0
2018-08-07 12:30:00,102.58,102.58,102.41,102.43,9587.0,93.4977,93.4977,93.3427,93.3609,9587.0
2018-08-07 12:40:00,102.42,102.48,102.42,102.46,12606.0,93.3518,93.4065,93.3518,93.3883,12606.0
2018-08-07 12:50:00,102.45,102.45,102.39,102.42,14603.0,93.3792,93.3792,93.3245,93.3518,14603.0
2018-08-07 13:00:00,102.42,102.51,102.41,102.46,11480.0,93.3518,93.4339,93.3427,93.3883,11480.0
2018-08-07 13:10:00,102.46,102.48,102.32,102.32,18805.0,93.3883,93.4065,93.2607,93.2607,18805.0
2018-08-07 13:20:00,102.34,102.34,102.19,102.24,26025.0,93.2789,93.2789,93.1422,93.1878,26025.0
2018-08-07 13:30:00,102.25,102.26,102.2,102.23,13765.0,93.1969,93.206,93.1513,93.1786,13765.0
2018-08-07 13:40:00,102.23,102.32,102.18,102.31,21884.0,93.1786,93.2607,93.1331,93.2516,21884.0
2018-08-07 13:50:00,102.31,102.38,102.29,102.31,21006.0,93.2516,93.3154,93.2333,93.2516,21006.0
2018-08-07 14:00:00,102.31,102.38,102.3,102.32,17326.0,93.2516,93.3154,93.2424,93.2607,17326.0
2018-08-07 14:10:00,102.32,102.32,102.17,102.18,25120.0,93.2607,93.2607,93.124,93.1331,25120.0
2018-08-07 14:20:00,102.2,102.3,102.2,102.28,13256.0,93.1513,93.2424,93.1513,93.2242,13256.0
2018-08-07 14:30:00,102.26,102.27,102.2,102.24,13324.0,93.206,93.2151,93.1513,93.1878,13324.0
2018-08-07 14:40:00,102.25,102.31,102.22,102.3,22396.0,93.1969,93.2516,93.1695,93.2424,22396.0
2018-08-07 14:50:00,102.3,102.33,102.29,102.31,10989.0,93.2424,93.2698,93.2333,93.2516,10989.0
2018-08-07 15:00:00,102.32,102.33,102.19,102.2,29718.0,93.2607,93.2698,93.1422,93.1513,29718.0
2018-08-07 15:10:00,102.2,102.28,102.17,102.22,40411.0,93.1513,93.2242,93.124,93.1695,40411.0
2018-08-07 15:20:00,102.21,102.32,102.19,102.3,27040.0,93.1604,93.2607,93.1422,93.2424,27040.0
2018-08-07 15:30:00,102.29,102.29,102.14,102.17,73551.0,93.2333,93.2333,93.0966,93.124,73551.0
2018-08-07 15:40:00,102.16,102.2,101.96,102.03,72156.0,93.1148,93.1513,92.9325,92.9964,72156.0
2018-08-07 15:50:00,102.04,102.06,101.92,101.98,183087.0,93.0055,93.0237,92.8961,92.9508,183087.0
2018-08-08 09:30:00,101.92,102.33,101.81,102.3,45400.0,92.8961,93.2698,92.7958,93.2424,45400.0
2018-08-08 09:40:00,102.31,102.43,102.2,102.28,52549.0,93.2516,93.3609,93.1513,93.2242,52549.0
2018-08-08 09:50:00,102.26,102.37,102.16,102.34,27386.0,93.206,93.3062,93.1148,93.2789,27386.0
2018-08-08 10:00:00,102.38,102.4,102.19,102.32,30890.0,93.3154,93.3336,93.1422,93.2607,30890.0
2018-08-08 10:10:00,102.31,102.38,102.22,102.25,39386.0,93.2516,93.3154,93.1695,93.1969,39386.0
2018-08-08 10:20:00,102.23,102.27,102.17,102.17,89984.0,93.1786,93.2151,93.124,93.124,89984.0
2018-08-08 10:30:00,102.16,102.31,102.11,102.31,76086.0,93.1148,93.2516,93.0693,93.2516,76086.0
2018-08-08 10:40:00,102.3,102.42,102.28,102.41,29217.0,93.2424,93.3518,93.2242,93.3427,29217.0
2018-08-08 10:50:00,102.42,102.53,102.41,102.45,24241.0,93.3518,93.4521,93.3427,93.3792,24241.0
2018-08-08 11:00:00,102.46,102.52,102.38,102.5,22846.0,93.3883,93.443,93.3154,93.4247,22846.0
2018-08-08 11:10:00,102.5,102.64,102.48,102.57,21661.0,93.4247,93.5523,93.4065,93.4885,21661.0
2018-08-08 11:20:00,102.58,102.64,102.52,102.59,17067.0,93.4977,93.5523,93.443,93.5068,17067.0
2018-08-08 11:30:00,102.58,102.64,102.53,102.6,22032.0,93.4977,93.5523,93.4521,93.5159,22032.0
2018-08-08 11:40:00,102.59,102.69,102.57,102.65,26926.0,93.5068,93.5979,93.4885,93.5615,26926.0
2018-08-08 11:50:00,102.65,102.65,102.49,102.53,32695.0,93.5615,93.5615,93.4156,93.4521,32695.0
2018-08-08 12:00:00,102.54,102.54,102.36,102.45,74666.0,93.4612,93.4612,93.2971,93.3792,74666.0
2018-08-08 12:10:00,102.44,102.51,102.39,102.51,40960.0,93.3701,93.4339,93.3245,93.4339,40960.0
2018-08-08 12:20:00,102.51,102.53,102.47,102.48,11405.0,93.4339,93.4521,93.3974,93.4065,11405.0
2018-08-08 12:30:00,102.46,102.62,102.45,102.62,12919.0,93.3883,93.5341,93.3792,93.5341,12919.0
2018-08-08 12:40:00,102.62,102.68,102.62,102.67,17080.0,93.5341,93.5888,93.5341,93.5797,17080.0
2018-08-08 12:50:00,102.66,102.69,102.62,102.66,16538.0,93.5706,93.5979,93.5341,93.5706,16538.0
2018-08-08 13:00:00,102.65,102.69,102.52,102.64,29497.0,93.5615,93.5979,93.443,93.5523,29497.0
2018-08-08 13:10:00,102.64,102.69,102.63,102.65,17792.0,93.5523,93.5979,93.5432,93.5615,17792.0
2018-08-08 13:20:00,102.64,102.66,102.6,102.62,37369.0,93.5523,93.5706,93.5159,93.5341,37369.0
2018-08-08 13:30:00,102.61,102.67,102.56,102.59,59647.0,93.525,93.5797,93.4794,93.5068,59647.0
2018-08-08 13:40:00,102.57,102.63,102.56,102.62,16284.0,93.4885,93.5432,93.4794,93.5341,16284.0
2018-08-08 13:50:00,102.6,102.72,102.6,102.71,18442.0,93.5159,93.6253,93.5159,93.6161,18442.0
2018-08-08 14:00:00,102.71,102.75,102.68,102.69,17840.0,93.6161,93.6526,93.5888,93.5979,17840.0
2018-08-08 14:10:00,102.68,102.76,102.66,102.75,60811.0,93.5888,93.6617,93.5706,93.6526,60811.0
2018-08-08 14:20:00,102.75,102.82,102.74,102.8,19227.0,93.6526,93.7164,93.6435,93.6982,19227.0
2018-08-08 14:30:00,102.81,102.81,102.72,102.75,13459.0,93.7073,93.7073,93.6253,93.6526,13459.0
2018-08-08 14:40:00,102.75,102.84,102.74,102.82,19586.0,93.6526,93.7346,93.6435,93.7164,19586.0
2018-08-08 14:50:00,102.82,102.88,102.8,102.85,26850.0,93.7164,93.7711,93.6982,93.7438,26850.0
2018-08-08 15:00:00,102.85,102.92,102.85,102.88,28281.0,93.7438,93.8076,93.7438,93.7711,28281.0
2018-08-08 15:10:00,102.89,102.93,102.84,102.84,41305.0,93.7802,93.8167,93.7346,93.7346,41305.0
2018-08-08 15:20:00,102.83,102.9,102.79,102.89,33438.0,93.7255,93.7893,93.6891,93.7802,33438.0
2018-08-08 15:30:00,102.89,102.95,102.81,102.86,61517.0,93.7802,93.8349,93.7073,93.7529,61517.0
2018-08-08 15:40:00,102.85,102.91,102.78,102.86,85212.0,93.7438,93.7984,93.6799,93.7529,85212.0
2018-08-08 15:50:00,102.86,102.91,102.76,102.77,195288.0,93.7529,93.7984,93.6617,93.6708,195288.0
2018-08-09 09:30:00,102.44,102.82,102.28,102.75,53505.0,93.3701,93.7164,93.2242,93.6526,53505.0
2018-08-09 09:40:00,102.77,102.96,102.74,102.95,63317.0,93.6708,93.844,93.6435,93.8349,63317.0
2018-08-09 09:50:00,102.95,103.26,102.95,103.25,46965.0,93.8349,94.1174,93.8349,94.1083,46965.0
2018-08-09 10:00:00,103.23,103.26,102.9,103.11,44932.0,94.0901,94.1174,93.7893,93.9807,44932.0
2018-08-09 10:10:00,103.13,103.17,103.03,103.12,21436.0,93.999,94.0354,93.9078,93.9898,21436.0
2018-08-09 10:20:00,103.12,103.32,103.09,103.27,36910.0,93.9898,94.1721,93.9625,94.1266,36910.0
2018-08-09 10:30:00,103.27,103.28,103.12,103.13,28162.0,94.1266,94.1357,93.9898,93.999,28162.0
2018-08-09 10:40:00,103.13,103.28,103.1,103.24,30894.0,93.999,94.1357,93.9716,94.0992,30894.0
2018-08-09 10:50:00,103.23,103.24,103.08,103.14,19205.0,94.0901,94.0992,93.9534,94.0081,19205.0
2018-08-09 11:00:00,103.14,103.27,103.13,103.13,22240.0,94.0081,94.1266,93.999,93.999,22240.0
2018-08-09 11:10:00,103.11,103.22,103.09,103.17,17894.0,93.9807,94.081,93.9625,94.0354,17894.0
2018-08-09 11:20:00,103.17,103.27,103.16,103.25,33041.0,94.0354,94.1266,94.0263,94.1083,33041.0
2018-08-09 11:30:00,103.25,103.26,103.14,103.16,21039.0,94.1083,94.1174,94.0081,94.0263,21039.0
2018-08-09 11:40:00,103.15,103.21,103.01,103.02,38048.0,94.0172,94.0719,93.8896,93.8987,38048.0
2018-08-09 11:50:00,103.01,103.03,102.94,103.01,21293.0,93.8896,93.9078,93.8258,93.8896,21293.0
2018-08-09 12:00:00,103.01,103.08,103.0,103.02,18485.0,93.8896,93.9534,93.8805,93.8987,18485.0
2018-08-09 12:10:00,103.02,103.06,103.01,103.05,33839.0,93.8987,93.9352,93.8896,93.926,33839.0
2018-08-09 12:20:00,103.05,103.09,103.03,103.04,23937.0,93.926,93.9625,93.9078,93.9169,23937.0
2018-08-09 12:30:00,103.05,103.06,102.92,102.92,76667.0,93.926,93.9352,93.8076,93.8076,76667.0
2018-08-09 12:40:00,102.92,102.98,102.76,102.94,105141.0,93.8076,93.8622,93.6617,93.8258,105141.0
2018-08-09 12:50:00,102.93,103.02,102.91,102.97,52867.0,93.8167,93.8987,93.7984,93.8531,52867.0
2018-08-09 13:00:00,102.96,103.06,102.95,103.01,13502.0,93.844,93.9352,93.8349,93.8896,13502.0
2018-08-09 13:10:00,103.01,103.07,103.0,103.01,13900.0,93.8896,93.9443,93.8805,93.8896,13900.0
2018-08-09 13:20:00,103.01,103.09,103.01,103.05,18724.0,93.8896,93.9625,93.8896,93.926,18724.0
2018-08-09 13:30:00,103.05,103.09,103.04,103.08,19117.0,93.926,93.9625,93.9169,93.9534,19117.0
2018-08-09 13:40:00,103.07,103.09,103.05,103.08,25536.0,93.9443,93.9625,93.926,93.9534,25536.0
2018-08-09 13:50:00,103.08,103.08,103.03,103.06,26119.0,93.9534,93.9534,93.9078,93.9352,26119.0
2018-08-09 14:00:00,103.06,103.06,102.99,103.04,25828.0,93.9352,93.9352,93.8714,93.9169,25828.0
2018-08-09 14:10:00,103.04,103.11,103.0,103.11,25439.0,93.9169,93.9807,93.8805,93.9807,25439.0
2018-08-09 14:20:00,103.1,103.13,103.06,103.09,39087.0,93.9716,93.999,93.9352,93.9625,39087.0
2018-08-09 14:30:00,103.1,103.14,103.09,103.14,23673.0,93.9716,94.0081,93.9625,94.0081,23673.0
2018-08-09 14:40:00,103.13,103.18,103.12,103.18,19058.0,93.999,94.0445,93.9898,94.0445,19058.0
2018-08-09 14:50:00,103.16,103.18,103.1,103.12,16849.0,94.0263,94.0445,93.9716,93.9898,16849.0
2018-08-09 15:00:00,103.12,103.15,103.1,103.11,30541.0,93.9898,94.0172,93.9716,93.9807,30541.0
2018-08-09 15:10:00,103.12,103.19,103.11,103.16,21242.0,93.9898,94.0536,93.9807,94.0263,21242.0
2018-08-09 15:20:00,103.17,103.17,103.11,103.13,24848.0,94.0354,94.0354,93.9807,93.999,24848.0
2018-08-09 15:30:00,103.14,103.18,103.11,103.16,70664.0,94.0081,94.0445,93.9807,94.0263,70664.0
2018-08-09 15:40:00,103.16,103.17,103.02,103.03,94009.0,94.0263,94.0354,93.8987,93.9078,94009.0
2018-08-09 15:50:00,103.04,103.16,102.98,102.99,262730.0,93.9169,94.0263,93.8622,93.8714,262730.0
2018-08-10 09:30:00,102.09,102.2,101.71,101.99,64039.0,93.051,93.1513,92.7047,92.9599,64039.0
2018-08-10 09:40:00,101.97,102.08,101.85,101.97,114460.0,92.9417,93.0419,92.8323,92.9417,114460.0
2018-08-10 09:50:00,101.98,102.1,101.92,102.0,129650.0,92.9508,93.0602,92.8961,92.969,129650.0
2018-08-10 10:00:00,102.0,102.0,101.84,101.93,71730.0,92.969,92.969,92.8232,92.9052,71730.0
2018-08-10 10:10:00,101.95,102.13,101.92,101.92,60859.0,92.9234,93.0875,92.8961,92.8961,60859.0
2018-08-10 10:20:00,101.9,101.92,101.78,101.88,37658.0,92.8779,92.8961,92.7685,92.8596,37658.0
2018-08-10 10:30:00,101.92,102.04,101.84,101.85,32500.0,92.8961,93.0055,92.8232,92.8323,32500.0
2018-08-10 10:40:00,101.86,101.94,101.78,101.86,36261.0,92.8414,92.9143,92.7685,92.8414,36261.0
2018-08-10 10:50:00,101.85,101.94,101.78,101.91,42730.0,92.8323,92.9143,92.7685,92.887,42730.0
2018-08-10 11:00:00,101.91,101.97,101.83,101.84,54946.0,92.887,92.9417,92.8141,92.8232,54946.0
2018-08-10 11:10:00,101.83,101.84,101.61,101.66,40908.0,92.8141,92.8232,92.6135,92.6591,40908.0
2018-08-10 11:20:00,101.66,101.8,101.62,101.77,47199.0,92.6591,92.7867,92.6227,92.7594,47199.0
2018-08-10 11:30:00,101.76,101.89,101.69,101.81,35119.0,92.7503,92.8687,92.6865,92.7958,35119.0
2018-08-10 11:40:00,101.8,101.87,101.76,101.83,83032.0,92.7867,92.8505,92.7503,92.8141,83032.0
2018-08-10 11:50:00,101.8,101.8,101.57,101.59,20449.0,92.7867,92.7867,92.5771,92.5953,20449.0
2018-08-10 12:00:00,101.6,101.68,101.55,101.58,32894.0,92.6044,92.6773,92.5589,92.5862,32894.0
2018-08-10 12:10:00,101.57,101.62,101.54,101.57,13705.0,92.5771,92.6227,92.5497,92.5771,13705.0
2018-08-10 12:20:00,101.58,101.61,101.5,101.6,21917.0,92.5862,92.6135,92.5133,92.6044,21917.0
2018-08-10 12:30:00,101.58,101.6,101.51,101.52,21458.0,92.5862,92.6044,92.5224,92.5315,21458.0
2018-08-10 12:40:00,101.54,101.57,101.5,101.51,25514.0,92.5497,92.5771,92.5133,92.5224,25514.0
2018-08-10 12:50:00,101.51,101.59,101.49,101.59,24616.0,92.5224,92.5953,92.5042,92.5953,24616.0
2018-08-10 13:00:00,101.59,101.59,101.47,101.49,21039.0,92.5953,92.5953,92.4859,92.5042,21039.0
2018-08-10 13:10:00,101.49,101.56,101.39,101.4,65119.0,92.5042,92.568,92.413,92.4221,65119.0
2018-08-10 13:20:00,101.39,101.52,101.38,101.51,30775.0,92.413,92.5315,92.4039,92.5224,30775.0
2018-08-10 13:30:00,101.51,101.52,101.44,101.44,35683.0,92.5224,92.5315,92.4586,92.4586,35683.0
2018-08-10 13:40:00,101.44,101.46,101.27,101.37,37715.0,92.4586,92.4768,92.3036,92.3948,37715.0
2018-08-10 13:50:00,101.38,101.41,101.25,101.25,29197.0,92.4039,92.4312,92.2854,92.2854,29197.0
2018-08-10 14:00:00,101.26,101.28,101.17,101.27,33691.0,92.2945,92.3128,92.2125,92.3036,33691.0
2018-08-10 14:10:00,101.27,101.37,101.27,101.31,19952.0,92.3036,92.3948,92.3036,92.3401,19952.0
2018-08-10 14:20:00,101.31,101.31,101.18,101.18,43158.0,92.3401,92.3401,92.2216,92.2216,43158.0
2018-08-10 14:30:00,101.18,101.29,101.17,101.27,26969.0,92.2216,92.3219,92.2125,92.3036,26969.0
2018-08-10 14:40:00,101.28,101.35,101.24,101.31,51203.0,92.3128,92.3766,92.2763,92.3401,51203.0
2018-08-10 14:50:00,101.31,101.4,101.27,101.28,22450.0,92.3401,92.4221,92.3036,92.3128,22450.0
2018-08-10 15:00:00,101.28,101.35,101.21,101.34,32116.0,92.3128,92.3766,92.249,92.3674,32116.0
2018-08-10 15:10:00,101.33,101.55,101.3,101.55,35169.0,92.3583,92.5589,92.331,92.5589,35169.0
2018-08-10 15:20:00,101.56,101.8,101.56,101.7,54055.0,92.568,92.7867,92.568,92.6956,54055.0
2018-08-10 15:30:00,101.71,101.76,101.62,101.69,54009.0,92.7047,92.7503,92.6227,92.6865,54009.0
2018-08-10 15:40:00,101.69,101.7,101.58,101.59,96006.0,92.6865,92.6956,92.5862,92.5953,96006.0
2018-08-10 15:50:00,101.59,101.69,101.54,101.59,148084.0,92.5953,92.6865,92.5497,92.5953,148084.0
2018-08-13 09:30:00,101.48,101.63,101.4,101.57,47812.0,92.495,92.6318,92.4221,92.5771,47812.0
2018-08-13 09:40:00,101.56,102.06,101.56,101.98,28628.0,92.568,93.0237,92.568,92.9508,28628.0
2018-08-13 09:50:00,102.01,102.11,101.84,101.85,70889.0,92.9781,93.0693,92.8232,92.8323,70889.0
2018-08-13 10:00:00,101.83,101.85,101.73,101.82,36896.0,92.8141,92.8323,92.7229,92.8049,36896.0
2018-08-13 10:10:00,101.8,102.0,101.75,101.9,32772.0,92.7867,92.969,92.7411,92.8779,32772.0
2018-08-13 10:20:00,101.91,101.98,101.84,101.9,44400.0,92.887,92.9508,92.8232,92.8779,44400.0
2018-08-13 10:30:00,101.91,102.15,101.91,102.12,39822.0,92.887,93.1057,92.887,93.0784,39822.0
2018-08-13 10:40:00,102.14,102.3,102.1,102.25,52874.0,93.0966,93.2424,93.0602,93.1969,52874.0
2018-08-13 10:50:00,102.25,102.25,101.93,102.04,135769.0,93.1969,93.1969,92.9052,93.0055,135769.0
2018-08-13 11:00:00,102.05,102.06,101.79,101.83,53332.0,93.0146,93.0237,92.7776,92.8141,53332.0
2018-08-13 11:10:00,101.81,101.86,101.71,101.74,59237.0,92.7958,92.8414,92.7047,92.732,59237.0
2018-08-13 11:20:00,101.74,101.77,101.59,101.59,52307.0,92.732,92.7594,92.5953,92.5953,52307.0
2018-08-13 11:30:00,101.58,101.68,101.54,101.68,25681.0,92.5862,92.6773,92.5497,92.6773,25681.0
2018-08-13 11:40:00,101.69,101.79,101.68,101.7,22779.0,92.6865,92.7776,92.6773,92.6956,22779.0
2018-08-13 11:50:00,101.71,101.76,101.52,101.53,56360.0,92.7047,92.7503,92.5315,92.5406,56360.0
2018-08-13 12:00:00,101.53,101.62,101.51,101.61,38730.0,92.5406,92.6227,92.5224,92.6135,38730.0
2018-08-13 12:10:00,101.62,101.76,101.6,101.64,115153.0,92.6227,92.7503,92.6044,92.6409,115153.0
2018-08-13 12:20:00,101.64,102.18,101.64,101.77,186373.0,92.6409,93.1331,92.6409,92.7594,186373.0
2018-08-13 12:30:00,101.77,101.95,101.74,101.92,82839.0,92.7594,92.9234,92.732,92.8961,82839.0
2018-08-13 12:40:00,101.92,101.93,101.84,101.88,44832.0,92.8961,92.9052,92.8232,92.8596,44832.0
2018-08-13 12:50:00,101.87,101.94,101.83,101.9,44765.0,92.8505,92.9143,92.8141,92.8779,44765.0
2018-08-13 13:00:00,101.9,101.9,101.72,101.77,73229.0,92.8779,92.8779,92.7138,92.7594,73229.0
2018-08-13 13:10:00,101.77,101.93,101.71,101.93,30448.0,92.7594,92.9052,92.7047,92.9052,30448.0
2018-08-13 13:20:00,101.93,101.99,101.9,101.98,26008.0,92.9052,92.9599,92.8779,92.9508,26008.0
2018-08-13 13:30:00,101.99,102.1,101.93,101.93,35451.0,92.9599,93.0602,92.9052,92.9052,35451.0
2018-08-13 13:40:00,101.92,102.01,101.89,101.89,27866.0,92.8961,92.9781,92.8687,92.8687,27866.0
2018-08-13 13:50:00,101.88,102.06,101.87,101.95,32054.0,92.8596,93.0237,92.8505,92.9234,32054.0
2018-08-13 14:00:00,101.96,102.17,101.96,102.07,50624.0,92.9325,93.124,92.9325,93.0328,50624.0
2018-08-13 14:10:00,102.07,102.12,102.04,102.05,32927.0,93.0328,93.0784,93.0055,93.0146,32927.0
2018-08-13 14:20:00,102.05,102.22,102.03,102.16,47528.0,93.0146,93.1695,92.9964,93.1148,47528.0
2018-08-13 14:30:00,102.16,102.21,102.06,102.11,49375.0,93.1148,93.1604,93.0237,93.0693,49375.0
2018-08-13 14:40:00,102.11,102.14,102.09,102.1,30825.0,93.0693,93.0966,93.051,93.0602,30825.0
2018-08-13 14:50:00,102.1,102.1,101.93,102.0,78134.0,93.0602,93.0602,92.9052,92.969,78134.0
2018-08-13 15:00:00,101.98,102.01,101.93,101.98,70236.0,92.9508,92.9781,92.9052,92.9508,70236.0
2018-08-13 15:10:00,101.98,102.05,101.96,101.99,30368.0,92.9508,93.0146,92.9325,92.9599,30368.0
2018-08-13 15:20:00,101.99,102.0,101.85,101.86,64978.0,92.9599,92.969,92.8323,92.8414,64978.0
2018-08-13 15:30:00,101.88,102.02,101.86,101.98,87051.0,92.8596,92.9872,92.8414,92.9508,87051.0
2018-08-13 15:40:00,101.98,102.0,101.86,101.87,128970.0,92.9508,92.969,92.8414,92.8505,128970.0
2018-08-13 15:50:00,101.87,101.87,101.71,101.76,215136.0,92.8505,92.8505,92.7047,92.7503,215136.0
2018-08-14 09:30:00,101.93,102.19,101.88,101.88,77296.0,92.9052,93.1422,92.8596,92.8596,77296.0
2018-08-14 09:40:00,101.9,102.18,101.83,102.11,41681.0,92.8779,93.1331,92.8141,93.0693,41681.0
2018-08-14 09:50:00,102.13,102.3,102.04,102.26,45496.0,93.0875,93.2424,93.0055,93.206,45496.0
2018-08-14 10:00:00,102.25,102.28,101.95,102.09,45054.0,93.1969,93.2242,92.9234,93.051,45054.0
2018-08-14 10:10:00,102.1,102.21,102.1,102.18,32828.0,93.0602,93.1604,93.0602,93.1331,32828.0
2018-08-14 10:20:00,102.18,102.34,102.18,102.25,43424.0,93.1331,93.2789,93.1331,93.1969,43424.0
2018-08-14 10:30:00,102.25,102.28,102.04,102.2,31291.0,93.1969,93.2242,93.0055,93.1513,31291.0
2018-08-14 10:40:00,102.21,102.43,102.2,102.32,44484.0,93.1604,93.3609,93.1513,93.2607,44484.0
2018-08-14 10:50:00,102.32,102.39,102.26,102.31,36698.0,93.2607,93.3245,93.206,93.2516,36698.0
2018-08-14 11:00:00,102.3,102.36,102.27,102.33,28523.0,93.2424,93.2971,93.2151,93.2698,28523.0
2018-08-14 11:10:00,102.34,102.36,102.12,102.12,28205.0,93.2789,93.2971,93.0784,93.0784,28205.0
2018-08-14 11:20:00,102.12,102.25,102.12,102.19,26227.0,93.0784,93.1969,93.0784,93.1422,26227.0
2018-08-14 11:30:00,102.2,102.23,102.1,102.12,22661.0,93.1513,93.1786,93.0602,93.0784,22661.0
2018-08-14 11:40:00,102.13,102.17,102.11,102.17,25982.0,93.0875,93.124,93.0693,93.124,25982.0
2018-08-14 11:50:00,102.17,102.17,102.02,102.03,23966.0,93.124,93.124,92.9872,92.9964,23966.0
2018-08-14 12:00:00,102.02,102.14,102.01,102.14,35406.0,92.9872,93.0966,92.9781,93.0966,35406.0
2018-08-14 12:10:00,102.13,102.17,102.08,102.16,15990.0,93.0875,93.124,93.0419,93.1148,15990.0
2018-08-14 12:20:00,102.16,102.25,102.11,102.25,16724.0,93.1148,93.1969,93.0693,93.1969,16724.0
2018-08-14 12:30:00,102.29,102.37,102.28,102.37,19526.0,93.2333,93.3062,93.2242,93.3062,19526.0
2018-08-14 12:40:00,102.37,102.38,102.27,102.28,17401.0,93.3062,93.3154,93.2151,93.2242,17401.0
2018-08-14 12:50:00,102.29,102.36,102.26,102.34,19657.0,93.2333,93.2971,93.206,93.2789,19657.0
2018-08-14 13:00:00,102.35,102.47,102.35,102.35,25691.0,93.288,93.3974,93.288,93.288,25691.0
2018-08-14 13:10:00,102.36,102.4,102.36,102.38,17162.0,93.2971,93.3336,93.2971,93.3154,17162.0
2018-08-14 13:20:00,102.38,102.38,102.27,102.32,22074.0,93.3154,93.3154,93.2151,93.2607,22074.0
2018-08-14 13:30:00,102.32,102.44,102.31,102.38,17018.0,93.2607,93.3701,93.2516,93.3154,17018.0
2018-08-14 13:40:00,102.39,102.43,102.34,102.38,19735.0,93.3245,93.3609,93.2789,93.3154,19735.0
2018-08-14 13:50:00,102.39,102.52,102.35,102.52,23379.0,93.3245,93.443,93.288,93.443,23379.0
2018-08-14 14:00:00,102.52,102.6,102.5,102.54,43181.0,93.443,93.5159,93.4247,93.4612,43181.0
2018-08-14 14:10:00,102.54,102.58,102.48,102.57,31590.0,93.4612,93.4977,93.4065,93.4885,31590.0
2018-08-14 14:20:00,102.57,102.59,102.29,102.35,133561.0,93.4885,93.5068,93.2333,93.288,133561.0
2018-08-14 14:30:00,102.36,102.45,102.35,102.44,18489.0,93.2971,93.3792,93.288,93.3701,18489.0
2018-08-14 14:40:00,102.44,102.44,102.37,102.39,24649.0,93.3701,93.3701,93.3062,93.3245,24649.0
2018-08-14 14:50:00,102.4,102.45,102.36,102.37,60304.0,93.3336,93.3792,93.2971,93.3062,60304.0
2018-08-14 15:00:00,102.38,102.47,102.37,102.45,33119.0,93.3154,93.3974,93.3062,93.3792,33119.0
2018-08-14 15:10:00,102.45,102.48,102.35,102.41,27994.0,93.3792,93.4065,93.288,93.3427,27994.0
2018-08-14 15:20:00,102.41,102.45,102.36,102.42,39369.0,93.3427,93.3792,93.2971,93.3518,39369.0
2018-08-14 15:30:00,102.42,102.42,102.31,102.37,56663.0,93.3518,93.3518,93.2516,93.3062,56663.0
2018-08-14 15:40:00,102.37,102.37,102.26,102.29,76723.0,93.3062,93.3062,93.206,93.2333,76723.0
2018-08-14 15:50:00,102.29,102.29,102.13,102.17,253162.0,93.2333,93.2333,93.0875,93.124,253162.0
2018-08-15 09:30:00,101.57,101.86,101.21,101.83,43403.0,92.5771,92.8414,92.249,92.8141,43403.0
2018-08-15 09:40:00,101.85,101.93,101.63,101.66,41030.0,92.8323,92.9052,92.6318,92.6591,41030.0
2018-08-15 09:50:00,101.64,101.78,101.54,101.56,36803.0,92.6409,92.7685,92.5497,92.568,36803.0
2018-08-15 10:00:00,101.55,101.55,101.24,101.25,47602.0,92.5589,92.5589,92.2763,92.2854,47602.0
2018-08-15 10:10:00,101.24,101.3,100.93,100.96,47100.0,92.2763,92.331,91.9937,92.0211,47100.0
2018-08-15 10:20:00,100.97,101.1,100.93,101.06,26668.0,92.0302,92.1487,91.9937,92.1122,26668.0
2018-08-15 10:30:00,101.05,101.1,100.84,101.08,32449.0,92.1031,92.1487,91.9117,92.1305,32449.0
2018-08-15 10:40:00,101.07,101.14,100.96,101.06,34364.0,92.1213,92.1852,92.0211,92.1122,34364.0
2018-08-15 10:50:00,101.06,101.06,100.85,100.93,34803.0,92.1122,92.1122,91.9208,91.9937,34803.0
2018-08-15 11:00:00,100.93,101.44,100.93,101.44,49771.0,91.9937,92.4586,91.9937,92.4586,49771.0
2018-08-15 11:10:00,101.44,101.61,101.42,101.54,38853.0,92.4586,92.6135,92.4404,92.5497,38853.0
2018-08-15 11:20:00,101.54,101.65,101.46,101.47,27104.0,92.5497,92.65,92.4768,92.4859,27104.0
2018-08-15 11:30:00,101.51,101.6,101.41,101.48,23860.0,92.5224,92.6044,92.4312,92.495,23860.0
2018-08-15 11:40:00,101.48,101.48,101.33,101.43,19330.0,92.495,92.495,92.3583,92.4495,19330.0
2018-08-15 11:50:00,101.43,101.43,101.14,101.15,25042.0,92.4495,92.4495,92.1852,92.1943,25042.0
2018-08-15 12:00:00,101.16,101.33,101.14,101.33,41878.0,92.2034,92.3583,92.1852,92.3583,41878.0
2018-08-15 12:10:00,101.34,101.45,101.28,101.38,15388.0,92.3674,92.4677,92.3128,92.4039,15388.0
2018-08-15 12:20:00,101.37,101.43,101.3,101.38,17345.0,92.3948,92.4495,92.331,92.4039,17345.0
2018-08-15 12:30:00,101.4,101.48,101.37,101.48,26098.0,92.4221,92.495,92.3948,92.495,26098.0
2018-08-15 12:40:00,101.48,101.49,101.26,101.28,23004.0,92.495,92.5042,92.2945,92.3128,23004.0
2018-08-15 12:50:00,101.28,101.31,101.2,101.29,34118.0,92.3128,92.3401,92.2398,92.3219,34118.0
2018-08-15 13:00:00,101.31,101.43,101.24,101.29,47102.0,92.3401,92.4495,92.2763,92.3219,47102.0
2018-08-15 13:10:00,101.31,101.33,101.24,101.28,21209.0,92.3401,92.3583,92.2763,92.3128,21209.0
2018-08-15 13:20:00,101.27,101.29,101.13,101.18,35822.0,92.3036,92.3219,92.176,92.2216,35822.0
2018-08-15 13:30:00,101.18,101.21,101.06,101.21,33191.0,92.2216,92.249,92.1122,92.249,33191.0
2018-08-15 13:40:00,101.2,101.23,101.09,101.11,24519.0,92.2398,92.2672,92.1396,92.1578,24519.0
2018-08-15 13:50:00,101.11,101.18,101.01,101.01,22235.0,92.1578,92.2216,92.0667,92.0667,22235.0
2018-08-15 14:00:00,101.0,101.07,100.94,101.01,34729.0,92.0575,92.1213,92.0029,92.0667,34729.0
2018-08-15 14:10:00,101.0,101.05,100.9,100.98,50208.0,92.0575,92.1031,91.9664,92.0393,50208.0
2018-08-15 14:20:00,100.98,101.02,100.92,100.94,19676.0,92.0393,92.0758,91.9846,92.0029,19676.0
2018-08-15 14:30:00,100.93,101.09,100.85,101.04,20691.0,91.9937,92.1396,91.9208,92.094,20691.0
2018-08-15 14:40:00,101.04,101.12,100.98,101.01,18932.0,92.094,92.1669,92.0393,92.0667,18932.0
2018-08-15 14:50:00,101.06,101.3,101.05,101.3,28049.0,92.1122,92.331,92.1031,92.331,28049.0
2018-08-15 15:00:00,101.31,101.5,101.31,101.42,30646.0,92.3401,92.5133,92.3401,92.4404,30646.0
2018-08-15 15:10:00,101.42,101.43,101.28,101.31,23160.0,92.4404,92.4495,92.3128,92.3401,23160.0
2018-08-15 15:20:00,101.3,101.42,101.28,101.41,29217.0,92.331,92.4404,92.3128,92.4312,29217.0
2018-08-15 15:30:00,101.42,101.72,101.41,101.64,114692.0,92.4404,92.7138,92.4312,92.6409,114692.0
2018-08-15 15:40:00,101.62,101.72,101.56,101.72,75737.0,92.6227,92.7138,92.568,92.7138,75737.0
2018-08-15 15:50:00,101.7,101.7,101.44,101.51,221252.0,92.6956,92.6956,92.4586,92.5224,221252.0
2018-08-16 09:30:00,101.9,102.45,101.86,102.41,56126.0,92.8779,93.3792,92.8414,93.3427,56126.0
2018-08-16 09:40:00,102.43,102.85,102.42,102.84,54368.0,93.3609,93.7438,93.3518,93.7346,54368.0
2018-08-16 09:50:00,102.84,102.91,102.63,102.79,122915.0,93.7346,93.7984,93.5432,93.6891,122915.0
2018-08-16 10:00:00,102.8,103.03,102.78,103.01,66575.0,93.6982,93.9078,93.6799,93.8896,66575.0
2018-08-16 10:10:00,103.02,103.09,102.99,103.03,49395.0,93.8987,93.9625,93.8714,93.9078,49395.0
2018-08-16 10:20:00,103.03,103.11,102.97,103.0,45020.0,93.9078,93.9807,93.8531,93.8805,45020.0
2018-08-16 10:30:00,103.0,103.14,102.94,103.03,46549.0,93.8805,94.0081,93.8258,93.9078,46549.0
2018-08-16 10:40:00,103.02,103.02,102.77,102.77,45613.0,93.8987,93.8987,93.6708,93.6708,45613.0
2018-08-16 10:50:00,102.77,102.77,102.64,102.71,27376.0,93.6708,93.6708,93.5523,93.6161,27376.0
2018-08-16 11:00:00,102.7,102.85,102.7,102.77,27313.0,93.607,93.7438,93.607,93.6708,27313.0
2018-08-16 11:10:00,102.76,102.83,102.71,102.74,61384.0,93.6617,93.7255,93.6161,93.6435,61384.0
2018-08-16 11:20:00,102.75,102.79,102.71,102.75,18837.0,93.6526,93.6891,93.6161,93.6526,18837.0
2018-08-16 11:30:00,102.76,102.76,102.67,102.69,26961.0,93.6617,93.6617,93.5797,93.5979,26961.0
2018-08-16 11:40:00,102.68,102.8,102.68,102.74,36284.0,93.5888,93.6982,93.5888,93.6435,36284.0
2018-08-16 11:50:00,102.74,102.83,102.68,102.82,22173.0,93.6435,93.7255,93.5888,93.7164,22173.0
2018-08-16 12:00:00,102.82,102.92,102.8,102.87,34722.0,93.7164,93.8076,93.6982,93.762,34722.0
2018-08-16 12:10:00,102.88,102.99,102.88,102.99,27893.0,93.7711,93.8714,93.7711,93.8714,27893.0
2018-08-16 12:20:00,102.99,103.0,102.91,102.94,27074.0,93.8714,93.8805,93.7984,93.8258,27074.0
2018-08-16 12:30:00,102.92,102.93,102.81,102.84,28302.0,93.8076,93.8167,93.7073,93.7346,28302.0
2018-08-16 12:40:00,102.83,102.83,102.71,102.78,21418.0,93.7255,93.7255,93.6161,93.6799,21418.0
2018-08-16 12:50:00,102.78,102.81,102.75,102.79,26178.0,93.6799,93.7073,93.6526,93.6891,26178.0
2018-08-16 13:00:00,102.78,102.9,102.77,102.77,14591.0,93.6799,93.7893,93.6708,93.6708,14591.0
2018-08-16 13:10:00,102.78,102.82,102.74,102.77,9169.0,93.6799,93.7164,93.6435,93.6708,9169.0
2018-08-16 13:20:00,102.76,102.87,102.74,102.81,26141.0,93.6617,93.762,93.6435,93.7073,26141.0
2018-08-16 13:30:00,102.82,102.94,102.82,102.92,16262.0,93.7164,93.8258,93.7164,93.8076,16262.0
2018-08-16 13:40:00,102.91,102.92,102.77,102.77,14265.0,93.7984,93.8076,93.6708,93.6708,14265.0
2018-08-16 13:50:00,102.78,102.9,102.77,102.86,15114.0,93.6799,93.7893,93.6708,93.7529,15114.0
2018-08-16 14:00:00,102.87,102.95,102.79,102.9,18959.0,93.762,93.8349,93.6891,93.7893,18959.0
2018-08-16 14:10:00,102.91,102.97,102.89,102.95,20049.0,93.7984,93.8531,93.7802,93.8349,20049.0
2018-08-16 14:20:00,102.95,102.96,102.84,102.85,17495.0,93.8349,93.844,93.7346,93.7438,17495.0
2018-08-16 14:30:00,102.84,102.84,102.68,102.8,30053.0,93.7346,93.7346,93.5888,93.6982,30053.0
2018-08-16 14:40:00,102.81,102.91,102.78,102.91,30637.0,93.7073,93.7984,93.6799,93.7984,30637.0
2018-08-16 14:50:00,102.92,102.92,102.84,102.86,21482.0,93.8076,93.8076,93.7346,93.7529,21482.0
2018-08-16 15:00:00,102.86,102.93,102.81,102.82,33829.0,93.7529,93.8167,93.7073,93.7164,33829.0
2018-08-16 15:10:00,102.82,102.86,102.81,102.82,21957.0,93.7164,93.7529,93.7073,93.7164,21957.0
2018-08-16 15:20:00,102.83,102.86,102.77,102.85,42989.0,93.7255,93.7529,93.6708,93.7438,42989.0
2018-08-16 15:30:00,102.85,102.85,102.74,102.74,77987.0,93.7438,93.7438,93.6435,93.6435,77987.0
2018-08-16 15:40:00,102.74,102.74,102.56,102.58,99979.0,93.6435,93.6435,93.4794,93.4977,99979.0
2018-08-16 15:50:00,102.57,102.66,102.53,102.65,197534.0,93.4885,93.5706,93.4521,93.5615,197534.0
2018-08-17 09:30:00,102.63,102.67,102.06,102.62,103621.0,93.5432,93.5797,93.0237,93.5341,103621.0
2018-08-17 09:40:00,102.62,102.62,102.45,102.59,34136.0,93.5341,93.5341,93.3792,93.5068,34136.0
2018-08-17 09:50:00,102.57,102.73,102.5,102.72,32291.0,93.4885,93.6344,93.4247,93.6253,32291.0
2018-08-17 10:00:00,102.69,102.7,102.56,102.67,73726.0,93.5979,93.607,93.4794,93.5797,73726.0
2018-08-17 10:10:00,102.67,102.84,102.6,102.84,31978.0,93.5797,93.7346,93.5159,93.7346,31978.0
2018-08-17 10:20:00,102.84,102.87,102.72,102.79,33631.0,93.7346,93.762,93.6253,93.6891,33631.0
2018-08-17 10:30:00,102.8,102.95,102.8,102.86,35044.0,93.6982,93.8349,93.6982,93.7529,35044.0
2018-08-17 10:40:00,102.89,102.89,102.72,102.81,24132.0,93.7802,93.7802,93.6253,93.7073,24132.0
2018-08-17 10:50:00,102.84,102.92,102.81,102.88,22634.0,93.7346,93.8076,93.7073,93.7711,22634.0
2018-08-17 11:00:00,102.89,102.94,102.82,102.93,16668.0,93.7802,93.8258,93.7164,93.8167,16668.0
2018-08-17 11:10:00,102.93,102.95,102.86,102.93,18148.0,93.8167,93.8349,93.7529,93.8167,18148.0
2018-08-17 11:20:00,102.94,102.94,102.81,102.82,13335.0,93.8258,93.8258,93.7073,93.7164,13335.0
2018-08-17 11:30:00,102.82,102.85,102.78,102.81,18216.0,93.7164,93.7438,93.6799,93.7073,18216.0
2018-08-17 11:40:00,102.81,102.99,102.81,102.99,11507.0,93.7073,93.8714,93.7073,93.8714,11507.0
2018-08-17 11:50:00,102.97,103.08,102.93,103.05,22926.0,93.8531,93.9534,93.8167,93.926,22926.0
2018-08-17 12:00:00,103.04,103.04,102.99,103.01,11604.0,93.9169,93.9169,93.8714,93.8896,11604.0
2018-08-17 12:10:00,103.01,103.08,102.99,103.06,11154.0,93.8896,93.9534,93.8714,93.9352,11154.0
2018-08-17 12:20:00,103.05,103.05,102.99,102.99,11082.0,93.926,93.926,93.8714,93.8714,11082.0
2018-08-17 12:30:00,103.01,103.02,102.91,102.93,12670.0,93.8896,93.8987,93.7984,93.8167,12670.0
2018-08-17 12:40:00,102.93,102.97,102.89,102.9,14501.0,93.8167,93.8531,93.7802,93.7893,14501.0
2018-08-17 12:50:00,102.9,102.92,102.79,102.81,27262.0,93.7893,93.8076,93.6891,93.7073,27262.0
2018-08-17 13:00:00,102.81,102.86,102.8,102.86,11170.0,93.7073,93.7529,93.6982,93.7529,11170.0
2018-08-17 13:10:00,102.87,102.91,102.84,102.89,18540.0,93.762,93.7984,93.7346,93.7802,18540.0
2018-08-17 13:20:00,102.9,102.92,102.79,102.8,14370.0,93.7893,93.8076,93.6891,93.6982,14370.0
2018-08-17 13:30:00,102.8,102.88,102.8,102.88,13122.0,93.6982,93.7711,93.6982,93.7711,13122.0
2018-08-17 13:40:00,102.87,102.93,102.87,102.87,14016.0,93.762,93.8167,93.762,93.762,14016.0
2018-08-17 13:50:00,102.86,102.93,102.85,102.91,14213.0,93.7529,93.8167,93.7438,93.7984,14213.0
2018-08-17 14:00:00,102.91,103.16,102.91,103.06,43689.0,93.7984,94.0263,93.7984,93.9352,43689.0
2018-08-17 14:10:00,103.06,103.12,103.01,103.05,23780.0,93.9352,93.9898,93.8896,93.926,23780.0
2018-08-17 14:20:00,103.06,103.19,103.05,103.15,20317.0,93.9352,94.0536,93.926,94.0172,20317.0
2018-08-17 14:30:00,103.16,103.23,103.13,103.19,18811.0,94.0263,94.0901,93.999,94.0536,18811.0
2018-08-17 14:40:00,103.18,103.21,103.11,103.11,20265.0,94.0445,94.0719,93.9807,93.9807,20265.0
2018-08-17 14:50:00,103.11,103.31,103.11,103.17,69213.0,93.9807,94.163,93.9807,94.0354,69213.0
2018-08-17 15:00:00,103.18,103.2,103.07,103.08,26603.0,94.0445,94.0628,93.9443,93.9534,26603.0
2018-08-17 15:10:00,103.07,103.13,103.04,103.12,30704.0,93.9443,93.999,93.9169,93.9898,30704.0
2018-08-17 15:20:00,103.11,103.14,103.07,103.08,24704.0,93.9807,94.0081,93.9443,93.9534,24704.0
2018-08-17 15:30:00,103.06,103.07,102.95,103.06,66726.0,93.9352,93.9443,93.8349,93.9352,66726.0
2018-08-17 15:40:00,103.06,103.11,103.02,103.05,66064.0,93.9352,93.9807,93.8987,93.926,66064.0
2018-08-17 15:50:00,103.04,103.08,102.97,103.03,168511.0,93.9169,93.9534,93.8531,93.9078,168511.0
2018-08-20 09:30:00,103.02,103.39,102.96,103.3,43526.0,93.8987,94.2359,93.844,94.1539,43526.0
2018-08-20 09:40:00,103.31,103.4,103.23,103.25,32391.0,94.163,94.2451,94.0901,94.1083,32391.0
2018-08-20 09:50:00,103.25,103.36,103.17,103.3,49464.0,94.1083,94.2086,94.0354,94.1539,49464.0
2018-08-20 10:00:00,103.28,103.43,103.28,103.31,30910.0,94.1357,94.2724,94.1357,94.163,30910.0
2018-08-20 10:10:00,103.31,103.31,103.12,103.23,22115.0,94.163,94.163,93.9898,94.0901,22115.0
2018-08-20 10:20:00,103.22,103.26,103.14,103.25,23260.0,94.081,94.1174,94.0081,94.1083,23260.0
2018-08-20 10:30:00,103.22,103.23,103.1,103.2,26351.0,94.081,94.0901,93.9716,94.0628,26351.0
2018-08-20 10:40:00,103.18,103.21,103.11,103.13,49667.0,94.0445,94.0719,93.9807,93.999,49667.0
2018-08-20 10:50:00,103.14,103.14,102.93,103.02,20287.0,94.0081,94.0081,93.8167,93.8987,20287.0
2018-08-20 11:00:00,103.03,103.14,103.02,103.11,18287.0,93.9078,94.0081,93.8987,93.9807,18287.0
2018-08-20 11:10:00,103.11,103.17,103.06,103.15,18468.0,93.9807,94.0354,93.9352,94.0172,18468.0
2018-08-20 11:20:00,103.14,103.15,103.03,103.1,12277.0,94.0081,94.0172,93.9078,93.9716,12277.0
2018-08-20 11:30:00,103.11,103.22,103.09,103.21,16953.0,93.9807,94.081,93.9625,94.0719,16953.0
2018-08-20 11:40:00,103.21,103.27,103.19,103.19,13790.0,94.0719,94.1266,94.0536,94.0536,13790.0
2018-08-20 11:50:00,103.2,103.26,103.12,103.14,20016.0,94.0628,94.1174,93.9898,94.0081,20016.0
2018-08-20 12:00:00,103.16,103.22,103.12,103.18,36723.0,94.0263,94.081,93.9898,94.0445,36723.0
2018-08-20 12:10:00,103.17,103.2,103.13,103.18,13335.0,94.0354,94.0628,93.999,94.0445,13335.0
2018-08-20 12:20:00,103.16,103.2,103.08,103.08,10097.0,94.0263,94.0628,93.9534,93.9534,10097.0
2018-08-20 12:30:00,103.08,103.11,103.0,103.1,37390.0,93.9534,93.9807,93.8805,93.9716,37390.0
2018-08-20 12:40:00,103.11,103.14,103.1,103.11,13085.0,93.9807,94.0081,93.9716,93.9807,13085.0
2018-08-20 12:50:00,103.1,103.19,103.07,103.16,14544.0,93.9716,94.0536,93.9443,94.0263,14544.0
2018-08-20 13:00:00,103.18,103.19,103.12,103.15,35599.0,94.0445,94.0536,93.9898,94.0172,35599.0
2018-08-20 13:10:00,103.15,103.17,103.1,103.12,17729.0,94.0172,94.0354,93.9716,93.9898,17729.0
2018-08-20 13:20:00,103.12,103.24,103.12,103.18,22911.0,93.9898,94.0992,93.9898,94.0445,22911.0
2018-08-20 13:30:00,103.19,103.32,103.18,103.29,31348.0,94.0536,94.1721,94.0445,94.1448,31348.0
2018-08-20 13:40:00,103.31,103.44,103.3,103.42,30331.0,94.163,94.2815,94.1539,94.2633,30331.0
2018-08-20 13:50:00,103.41,103.45,103.35,103.36,28938.0,94.2542,94.2906,94.1995,94.2086,28938.0
2018-08-20 14:00:00,103.37,103.4,103.35,103.39,25853.0,94.2177,94.2451,94.1995,94.2359,25853.0
2018-08-20 14:10:00,103.39,103.5,103.39,103.5,27062.0,94.2359,94.3362,94.2359,94.3362,27062.0
2018-08-20 14:20:00,103.5,103.59,103.48,103.58,26543.0,94.3362,94.4182,94.318,94.4091,26543.0
2018-08-20 14:30:00,103.58,103.62,103.54,103.55,27487.0,94.4091,94.4456,94.3727,94.3818,27487.0
2018-08-20 14:40:00,103.55,103.64,103.52,103.64,30258.0,94.3818,94.4638,94.3544,94.4638,30258.0
2018-08-20 14:50:00,103.64,103.71,103.63,103.7,33162.0,94.4638,94.5276,94.4547,94.5185,33162.0
2018-08-20 15:00:00,103.69,103.8,103.69,103.8,34034.0,94.5094,94.6096,94.5094,94.6096,34034.0
2018-08-20 15:10:00,103.8,103.85,103.79,103.83,27153.0,94.6096,94.6552,94.6005,94.637,27153.0
2018-08-20 15:20:00,103.84,103.88,103.83,103.88,28959.0,94.6461,94.6826,94.637,94.6826,28959.0
2018-08-20 15:30:00,103.87,103.97,103.85,103.92,63836.0,94.6734,94.7646,94.6552,94.719,63836.0
2018-08-20 15:40:00,103.91,103.93,103.84,103.9,92201.0,94.7099,94.7281,94.6461,94.7008,92201.0
2018-08-20 15:50:00,103.89,103.9,103.75,103.83,233033.0,94.6917,94.7008,94.5641,94.637,233033.0
2018-08-21 09:30:00,103.92,104.47,103.76,104.45,72656.0,94.719,95.2203,94.5732,95.2021,72656.0
2018-08-21 09:40:00,104.46,104.67,104.44,104.66,33116.0,95.2112,95.4026,95.193,95.3935,33116.0
2018-08-21 09:50:00,104.66,104.77,104.56,104.57,35197.0,95.3935,95.4938,95.3023,95.3115,35197.0
2018-08-21 10:00:00,104.55,104.65,104.47,104.54,40105.0,95.2932,95.3844,95.2203,95.2841,40105.0
2018-08-21 10:10:00,104.54,104.63,104.4,104.61,29995.0,95.2841,95.3662,95.1565,95.3479,29995.0
2018-08-21 10:20:00,104.62,104.75,104.55,104.72,58924.0,95.357,95.4755,95.2932,95.4482,58924.0
2018-08-21 10:30:00,104.71,104.79,104.66,104.76,26768.0,95.4391,95.512,95.3935,95.4846,26768.0
2018-08-21 10:40:00,104.75,104.95,104.74,104.95,26068.0,95.4755,95.6578,95.4664,95.6578,26068.0
2018-08-21 10:50:00,104.94,105.0,104.82,104.94,121034.0,95.6487,95.7034,95.5393,95.6487,121034.0
2018-08-21 11:00:00,104.94,104.97,104.85,104.93,31196.0,95.6487,95.676,95.5667,95.6396,31196.0
2018-08-21 11:10:00,104.91,104.93,104.64,104.73,50293.0,95.6214,95.6396,95.3753,95.4573,50293.0
2018-08-21 11:20:00,104.71,104.91,104.71,104.85,41021.0,95.4391,95.6214,95.4391,95.5667,41021.0
2018-08-21 11:30:00,104.85,104.92,104.79,104.86,36316.0,95.5667,95.6305,95.512,95.5758,36316.0
2018-08-21 11:40:00,104.86,104.92,104.83,104.91,28877.0,95.5758,95.6305,95.5484,95.6214,28877.0
2018-08-21 11:50:00,104.92,105.04,104.92,105.03,74163.0,95.6305,95.7398,95.6305,95.7307,74163.0
2018-08-21 12:00:00,105.04,105.25,105.04,105.22,59331.0,95.7398,95.9313,95.7398,95.9039,59331.0
2018-08-21 12:10:00,105.22,105.23,105.09,105.11,58798.0,95.9039,95.913,95.7854,95.8037,58798.0
2018-08-21 12:20:00,105.12,105.17,105.1,105.1,38228.0,95.8128,95.8583,95.7945,95.7945,38228.0
2018-08-21 12:30:00,105.09,105.12,105.03,105.06,24338.0,95.7854,95.8128,95.7307,95.7581,24338.0
2018-08-21 12:40:00,105.06,105.07,105.01,105.03,19981.0,95.7581,95.7672,95.7125,95.7307,19981.0
2018-08-21 12:50:00,105.02,105.05,104.98,104.99,47544.0,95.7216,95.749,95.6852,95.6943,47544.0
2018-08-21 13:00:00,104.99,105.01,104.9,104.93,25528.0,95.6943,95.7125,95.6122,95.6396,25528.0
2018-08-21 13:10:00,104.92,104.93,104.83,104.89,32473.0,95.6305,95.6396,95.5484,95.6031,32473.0
2018-08-21 13:20:00,104.9,104.99,104.87,104.93,22468.0,95.6122,95.6943,95.5849,95.6396,22468.0
2018-08-21 13:30:00,104.93,105.15,104.93,105.14,40598.0,95.6396,95.8401,95.6396,95.831,40598.0
2018-08-21 13:40:00,105.14,105.16,105.1,105.13,55351.0,95.831,95.8492,95.7945,95.8219,55351.0
2018-08-21 13:50:00,105.13,105.14,105.05,105.11,35656.0,95.8219,95.831,95.749,95.8037,35656.0
2018-08-21 14:00:00,105.11,105.11,105.0,105.1,57061.0,95.8037,95.8037,95.7034,95.7945,57061.0
2018-08-21 14:10:00,105.09,105.1,105.04,105.04,28613.0,95.7854,95.7945,95.7398,95.7398,28613.0
2018-08-21 14:20:00,105.04,105.08,105.01,105.05,43507.0,95.7398,95.7763,95.7125,95.749,43507.0
2018-08-21 14:30:00,105.04,105.07,104.94,105.05,159904.0,95.7398,95.7672,95.6487,95.749,159904.0
2018-08-21 14:40:00,105.05,105.06,104.86,104.9,117547.0,95.749,95.7581,95.5758,95.6122,117547.0
2018-08-21 14:50:00,104.9,104.92,104.79,104.87,65309.0,95.6122,95.6305,95.512,95.5849,65309.0
2018-08-21 15:00:00,104.86,105.01,104.85,104.99,53360.0,95.5758,95.7125,95.5667,95.6943,53360.0
2018-08-21 15:10:00,105.0,105.02,104.96,105.0,37550.0,95.7034,95.7216,95.6669,95.7034,37550.0
2018-08-21 15:20:00,104.99,105.05,104.92,104.98,54998.0,95.6943,95.749,95.6305,95.6852,54998.0
2018-08-21 15:30:00,104.98,105.03,104.94,104.95,56630.0,95.6852,95.7307,95.6487,95.6578,56630.0
2018-08-21 15:40:00,104.95,104.99,104.84,104.84,185764.0,95.6578,95.6943,95.5576,95.5576,185764.0
2018-08-21 15:50:00,104.83,104.97,104.74,104.8,319383.0,95.5484,95.676,95.4664,95.5211,319383.0
2018-08-22 09:30:00,104.9,105.39,104.51,105.38,85283.0,95.6122,96.0589,95.2568,96.0497,85283.0
2018-08-22 09:40:00,105.36,105.63,105.32,105.54,62919.0,96.0315,96.2776,95.9951,96.1956,62919.0
2018-08-22 09:50:00,105.56,105.82,105.39,105.71,53385.0,96.2138,96.4508,96.0589,96.3505,53385.0
2018-08-22 10:00:00,105.72,105.86,105.62,105.81,58652.0,96.3596,96.4872,96.2685,96.4417,58652.0
2018-08-22 10:10:00,105.81,105.83,105.65,105.72,54816.0,96.4417,96.4599,96.2958,96.3596,54816.0
2018-08-22 10:20:00,105.73,105.81,105.64,105.64,36828.0,96.3688,96.4417,96.2867,96.2867,36828.0
2018-08-22 10:30:00,105.64,105.78,105.59,105.75,38578.0,96.2867,96.4143,96.2412,96.387,38578.0
2018-08-22 10:40:00,105.75,105.91,105.68,105.9,41500.0,96.387,96.5328,96.3232,96.5237,41500.0
2018-08-22 10:50:00,105.9,106.06,105.89,106.02,74274.0,96.5237,96.6695,96.5146,96.6331,74274.0
2018-08-22 11:00:00,106.01,106.06,105.95,106.0,46541.0,96.624,96.6695,96.5693,96.6149,46541.0
2018-08-22 11:10:00,105.99,106.11,105.99,106.03,55486.0,96.6057,96.7151,96.6057,96.6422,55486.0
2018-08-22 11:20:00,106.04,106.15,106.04,106.08,49574.0,96.6513,96.7516,96.6513,96.6878,49574.0
2018-08-22 11:30:00,106.09,106.26,106.08,106.13,65441.0,96.6969,96.8518,96.6878,96.7333,65441.0
2018-08-22 11:40:00,106.13,106.23,106.12,106.15,29663.0,96.7333,96.8245,96.7242,96.7516,29663.0
2018-08-22 11:50:00,106.15,106.17,106.11,106.15,40120.0,96.7516,96.7698,96.7151,96.7516,40120.0
2018-08-22 12:00:00,106.15,106.17,106.13,106.13,31600.0,96.7516,96.7698,96.7333,96.7333,31600.0
2018-08-22 12:10:00,106.12,106.16,105.96,105.97,81580.0,96.7242,96.7607,96.5784,96.5875,81580.0
2018-08-22 12:20:00,105.96,106.04,105.94,105.95,34128.0,96.5784,96.6513,96.5602,96.5693,34128.0
2018-08-22 12:30:00,105.94,105.99,105.94,105.96,32648.0,96.5602,96.6057,96.5602,96.5784,32648.0
2018-08-22 12:40:00,105.97,106.03,105.97,106.01,18699.0,96.5875,96.6422,96.5875,96.624,18699.0
2018-08-22 12:50:00,106.02,106.04,105.95,106.0,28909.0,96.6331,96.6513,96.5693,96.6149,28909.0
2018-08-22 13:00:00,106.0,106.04,105.98,106.0,23897.0,96.6149,96.6513,96.5966,96.6149,23897.0
2018-08-22 13:10:00,106.0,106.01,105.9,105.93,38295.0,96.6149,96.624,96.5237,96.551,38295.0
2018-08-22 13:20:00,105.94,105.98,105.94,105.95,56196.0,96.5602,96.5966,96.5602,96.5693,56196.0
2018-08-22 13:30:00,105.95,106.0,105.94,105.96,19918.0,96.5693,96.6149,96.5602,96.5784,19918.0
2018-08-22 13:40:00,105.95,105.96,105.84,105.86,42965.0,96.5693,96.5784,96.469,96.4872,42965.0
2018-08-22 13:50:00,105.86,105.87,105.77,105.86,83038.0,96.4872,96.4964,96.4052,96.4872,83038.0
2018-08-22 14:00:00,105.85,106.01,105.84,105.86,40032.0,96.4781,96.624,96.469,96.4872,40032.0
2018-08-22 14:10:00,105.86,105.91,105.83,105.86,35769.0,96.4872,96.5328,96.4599,96.4872,35769.0
2018-08-22 14:20:00,105.86,105.88,105.74,105.87,45145.0,96.4872,96.5055,96.3779,96.4964,45145.0
2018-08-22 14:30:00,105.86,105.88,105.84,105.84,29580.0,96.4872,96.5055,96.469,96.469,29580.0
2018-08-22 14:40:00,105.84,105.86,105.75,105.79,27055.0,96.469,96.4872,96.387,96.4234,27055.0
2018-08-22 14:50:00,105.79,105.81,105.75,105.79,35061.0,96.4234,96.4417,96.387,96.4234,35061.0
2018-08-22 15:00:00,105.8,105.83,105.74,105.8,48392.0,96.4326,96.4599,96.3779,96.4326,48392.0
2018-08-22 15:10:00,105.81,105.81,105.72,105.75,53166.0,96.4417,96.4417,96.3596,96.387,53166.0
2018-08-22 15:20:00,105.75,105.79,105.73,105.74,35245.0,96.387,96.4234,96.3688,96.3779,35245.0
2018-08-22 15:30:00,105.75,105.83,105.72,105.82,126088.0,96.387,96.4599,96.3596,96.4508,126088.0
2018-08-22 15:40:00,105.82,105.85,105.79,105.81,104573.0,96.4508,96.4781,96.4234,96.4417,104573.0
2018-08-22 15:50:00,105.81,105.88,105.79,105.83,234102.0,96.4417,96.5055,96.4234,96.4599,234102.0
2018-08-23 09:30:00,105.54,105.64,105.33,105.51,52438.0,96.1956,96.2867,96.0042,96.1682,52438.0
2018-08-23 09:40:00,105.51,105.54,105.37,105.52,34615.0,96.1682,96.1956,96.0406,96.1774,34615.0
2018-08-23 09:50:00,105.53,105.92,105.51,105.74,65851.0,96.1865,96.5419,96.1682,96.3779,65851.0
2018-08-23 10:00:00,105.7,105.77,105.55,105.67,77016.0,96.3414,96.4052,96.2047,96.3141,77016.0
2018-08-23 10:10:00,105.67,105.72,105.58,105.64,38431.0,96.3141,96.3596,96.232,96.2867,38431.0
2018-08-23 10:20:00,105.64,105.94,105.64,105.92,36588.0,96.2867,96.5602,96.2867,96.5419,36588.0
2018-08-23 10:30:00,105.92,106.0,105.88,105.93,38328.0,96.5419,96.6149,96.5055,96.551,38328.0
2018-08-23 10:40:00,105.9,106.02,105.89,105.93,16771.0,96.5237,96.6331,96.5146,96.551,16771.0
2018-08-23 10:50:00,105.92,105.92,105.73,105.79,29500.0,96.5419,96.5419,96.3688,96.4234,29500.0
2018-08-23 11:00:00,105.75,105.79,105.56,105.57,31193.0,96.387,96.4234,96.2138,96.2229,31193.0
2018-08-23 11:10:00,105.59,105.62,105.31,105.33,27106.0,96.2412,96.2685,95.9859,96.0042,27106.0
2018-08-23 11:20:00,105.34,105.45,105.3,105.41,26330.0,96.0133,96.1135,95.9768,96.0771,26330.0
2018-08-23 11:30:00,105.42,105.47,105.32,105.33,54019.0,96.0862,96.1318,95.9951,96.0042,54019.0
2018-08-23 11:40:00,105.34,105.44,105.34,105.38,28021.0,96.0133,96.1044,96.0133,96.0497,28021.0
2018-08-23 11:50:00,105.39,105.44,105.34,105.36,14799.0,96.0589,96.1044,96.0133,96.0315,14799.0
2018-08-23 12:00:00,105.35,105.38,105.29,105.31,18110.0,96.0224,96.0497,95.9677,95.9859,18110.0
2018-08-23 12:10:00,105.31,105.35,105.28,105.35,15178.0,95.9859,96.0224,95.9586,96.0224,15178.0
2018-08-23 12:20:00,105.35,105.43,105.35,105.4,16088.0,96.0224,96.0953,96.0224,96.068,16088.0
2018-08-23 12:30:00,105.4,105.43,105.37,105.38,17258.0,96.068,96.0953,96.0406,96.0497,17258.0
2018-08-23 12:40:00,105.39,105.48,105.39,105.42,16814.0,96.0589,96.1409,96.0589,96.0862,16814.0
2018-08-23 12:50:00,105.43,105.44,105.36,105.37,16157.0,96.0953,96.1044,96.0315,96.0406,16157.0
2018-08-23 13:00:00,105.35,105.4,105.35,105.36,19884.0,96.0224,96.068,96.0224,96.0315,19884.0
2018-08-23 13:10:00,105.35,105.36,105.25,105.31,16685.0,96.0224,96.0315,95.9313,95.9859,16685.0
2018-08-23 13:20:00,105.31,105.36,105.27,105.35,11383.0,95.9859,96.0315,95.9495,96.0224,11383.0
2018-08-23 13:30:00,105.34,105.35,105.28,105.34,14121.0,96.0133,96.0224,95.9586,96.0133,14121.0
2018-08-23 13:40:00,105.34,105.42,105.31,105.34,16960.0,96.0133,96.0862,95.9859,96.0133,16960.0
2018-08-23 13:50:00,105.34,105.36,105.26,105.31,17581.0,96.0133,96.0315,95.9404,95.9859,17581.0
2018-08-23 14:00:00,105.33,105.36,105.22,105.22,41457.0,96.0042,96.0315,95.9039,95.9039,41457.0
2018-08-23 14:10:00,105.22,105.24,105.17,105.19,34946.0,95.9039,95.9221,95.8583,95.8766,34946.0
2018-08-23 14:20:00,105.19,105.23,105.16,105.22,14236.0,95.8766,95.913,95.8492,95.9039,14236.0
2018-08-23 14:30:00,105.21,105.26,105.18,105.22,21940.0,95.8948,95.9404,95.8675,95.9039,21940.0
2018-08-23 14:40:00,105.23,105.34,105.21,105.33,40129.0,95.913,96.0133,95.8948,96.0042,40129.0
2018-08-23 14:50:00,105.32,105.32,105.25,105.27,17199.0,95.9951,95.9951,95.9313,95.9495,17199.0
2018-08-23 15:00:00,105.28,105.37,105.27,105.37,27822.0,95.9586,96.0406,95.9495,96.0406,27822.0
2018-08-23 15:10:00,105.36,105.44,105.34,105.42,52540.0,96.0315,96.1044,96.0133,96.0862,52540.0
2018-08-23 15:20:00,105.43,105.48,105.43,105.46,22829.0,96.0953,96.1409,96.0953,96.1227,22829.0
2018-08-23 15:30:00,105.47,105.48,105.35,105.37,52528.0,96.1318,96.1409,96.0224,96.0406,52528.0
2018-08-23 15:40:00,105.37,105.42,105.32,105.35,82391.0,96.0406,96.0862,95.9951,96.0224,82391.0
2018-08-23 15:50:00,105.33,105.4,105.3,105.38,146107.0,96.0042,96.068,95.9768,96.0497,146107.0
2018-08-24 09:30:00,105.91,106.02,105.45,105.85,69170.0,96.5328,96.6331,96.1135,96.4781,69170.0
2018-08-24 09:40:00,105.9,105.98,105.67,105.77,22845.0,96.5237,96.5966,96.3141,96.4052,22845.0
2018-08-24 09:50:00,105.75,105.89,105.71,105.77,46456.0,96.387,96.5146,96.3505,96.4052,46456.0
2018-08-24 10:00:00,105.77,105.97,105.77,105.83,26580.0,96.4052,96.5875,96.4052,96.4599,26580.0
2018-08-24 10:10:00,105.83,105.92,105.76,105.84,21952.0,96.4599,96.5419,96.3961,96.469,21952.0
2018-08-24 10:20:00,105.85,106.01,105.85,105.97,16486.0,96.4781,96.624,96.4781,96.5875,16486.0
2018-08-24 10:30:00,106.0,106.19,105.98,106.17,26721.0,96.6149,96.788,96.5966,96.7698,26721.0
2018-08-24 10:40:00,106.17,106.33,106.13,106.29,32981.0,96.7698,96.9156,96.7333,96.8792,32981.0
2018-08-24 10:50:00,106.3,106.34,105.99,106.02,53312.0,96.8883,96.9247,96.6057,96.6331,53312.0
2018-08-24 11:00:00,106.02,106.02,105.87,105.94,23130.0,96.6331,96.6331,96.4964,96.5602,23130.0
2018-08-24 11:10:00,105.95,106.11,105.94,106.11,17006.0,96.5693,96.7151,96.5602,96.7151,17006.0
2018-08-24 11:20:00,106.1,106.11,105.92,105.99,14607.0,96.706,96.7151,96.5419,96.6057,14607.0
2018-08-24 11:30:00,105.98,106.06,105.91,105.96,34165.0,96.5966,96.6695,96.5328,96.5784,34165.0
2018-08-24 11:40:00,105.97,106.08,105.96,106.07,10720.0,96.5875,96.6878,96.5784,96.6787,10720.0
2018-08-24 11:50:00,106.06,106.19,106.04,106.19,15118.0,96.6695,96.788,96.6513,96.788,15118.0
2018-08-24 12:00:00,106.21,106.23,106.14,106.19,15572.0,96.8063,96.8245,96.7425,96.788,15572.0
2018-08-24 12:10:00,106.19,106.19,106.12,106.16,14945.0,96.788,96.788,96.7242,96.7607,14945.0
2018-08-24 12:20:00,106.16,106.2,106.15,106.16,9560.0,96.7607,96.7971,96.7516,96.7607,9560.0
2018-08-24 12:30:00,106.16,106.18,106.11,106.12,11609.0,96.7607,96.7789,96.7151,96.7242,11609.0
2018-08-24 12:40:00,106.13,106.17,106.1,106.17,13281.0,96.7333,96.7698,96.706,96.7698,13281.0
2018-08-24 12:50:00,106.18,106.19,106.14,106.16,10022.0,96.7789,96.788,96.7425,96.7607,10022.0
2018-08-24 13:00:00,106.16,106.26,106.16,106.22,37250.0,96.7607,96.8518,96.7607,96.8154,37250.0
2018-08-24 13:10:00,106.21,106.23,106.11,106.14,29429.0,96.8063,96.8245,96.7151,96.7425,29429.0
2018-08-24 13:20:00,106.14,106.2,106.14,106.15,19334.0,96.7425,96.7971,96.7425,96.7516,19334.0
2018-08-24 13:30:00,106.17,106.17,106.11,106.11,21000.0,96.7698,96.7698,96.7151,96.7151,21000.0
2018-08-24 13:40:00,106.11,106.11,105.94,105.95,44813.0,96.7151,96.7151,96.5602,96.5693,44813.0
2018-08-24 13:50:00,105.95,105.96,105.84,105.95,16433.0,96.5693,96.5784,96.469,96.5693,16433.0
2018-08-24 14:00:00,105.94,105.94,105.88,105.93,17438.0,96.5602,96.5602,96.5055,96.551,17438.0
2018-08-24 14:10:00,105.92,105.92,105.76,105.76,31519.0,96.5419,96.5419,96.3961,96.3961,31519.0
2018-08-24 14:20:00,105.75,105.85,105.75,105.85,22309.0,96.387,96.4781,96.387,96.4781,22309.0
2018-08-24 14:30:00,105.85,105.85,105.74,105.75,14049.0,96.4781,96.4781,96.3779,96.387,14049.0
2018-08-24 14:40:00,105.74,105.83,105.74,105.75,20597.0,96.3779,96.4599,96.3779,96.387,20597.0
2018-08-24 14:50:00,105.76,105.77,105.69,105.7,25075.0,96.3961,96.4052,96.3323,96.3414,25075.0
2018-08-24 15:00:00,105.71,105.71,105.64,105.66,22838.0,96.3505,96.3505,96.2867,96.305,22838.0
2018-08-24 15:10:00,105.64,105.74,105.64,105.7,23537.0,96.2867,96.3779,96.2867,96.3414,23537.0
2018-08-24 15:20:00,105.7,105.77,105.64,105.77,34801.0,96.3414,96.4052,96.2867,96.4052,34801.0
2018-08-24 15:30:00,105.76,105.8,105.73,105.77,67320.0,96.3961,96.4326,96.3688,96.4052,67320.0
2018-08-24 15:40:00,105.77,105.83,105.74,105.76,98122.0,96.4052,96.4599,96.3779,96.3961,98122.0
2018-08-24 15:50:00,105.76,105.81,105.68,105.78,164697.0,96.3961,96.4417,96.3232,96.4143,164697.0
2018-08-27 09:30:00,106.79,106.85,106.28,106.45,85459.0,97.3349,97.3896,96.8701,97.025,85459.0
2018-08-27 09:40:00,106.48,106.57,106.41,106.52,17977.0,97.0524,97.1344,96.9886,97.0888,17977.0
2018-08-27 09:50:00,106.53,106.72,106.49,106.71,22017.0,97.0979,97.2711,97.0615,97.262,22017.0
2018-08-27 10:00:00,106.72,106.88,106.68,106.88,23499.0,97.2711,97.4169,97.2346,97.4169,23499.0
2018-08-27 10:10:00,106.86,106.94,106.79,106.89,24352.0,97.3987,97.4716,97.3349,97.4261,24352.0
2018-08-27 10:20:00,106.91,107.05,106.9,107.05,48290.0,97.4443,97.5719,97.4352,97.5719,48290.0
2018-08-27 10:30:00,107.06,107.06,106.85,106.9,23094.0,97.581,97.581,97.3896,97.4352,23094.0
2018-08-27 10:40:00,106.88,107.05,106.87,107.01,25757.0,97.4169,97.5719,97.4078,97.5354,25757.0
2018-08-27 10:50:00,107.02,107.04,106.93,107.02,25081.0,97.5445,97.5628,97.4625,97.5445,25081.0
2018-08-27 11:00:00,107.04,107.07,106.9,106.99,58208.0,97.5628,97.5901,97.4352,97.5172,58208.0
2018-08-27 11:10:00,107.02,107.06,106.94,107.01,19086.0,97.5445,97.581,97.4716,97.5354,19086.0
2018-08-27 11:20:00,107.0,107.15,106.99,107.05,33807.0,97.5263,97.663,97.5172,97.5719,33807.0
2018-08-27 11:30:00,107.05,107.09,106.97,106.97,25461.0,97.5719,97.6083,97.499,97.499,25461.0
2018-08-27 11:40:00,106.96,107.01,106.95,106.99,19985.0,97.4899,97.5354,97.4807,97.5172,19985.0
2018-08-27 11:50:00,107.01,107.32,106.99,107.32,51680.0,97.5354,97.818,97.5172,97.818,51680.0
2018-08-27 12:00:00,107.32,107.33,107.23,107.27,27954.0,97.818,97.8271,97.7359,97.7724,27954.0
2018-08-27 12:10:00,107.27,107.33,107.2,107.2,35476.0,97.7724,97.8271,97.7086,97.7086,35476.0
2018-08-27 12:20:00,107.2,107.22,107.1,107.1,11312.0,97.7086,97.7268,97.6175,97.6175,11312.0
2018-08-27 12:30:00,107.1,107.18,107.03,107.11,57525.0,97.6175,97.6904,97.5537,97.6266,57525.0
2018-08-27 12:40:00,107.11,107.18,107.01,107.02,15656.0,97.6266,97.6904,97.5354,97.5445,15656.0
2018-08-27 12:50:00,107.01,107.1,107.0,107.08,19475.0,97.5354,97.6175,97.5263,97.5992,19475.0
2018-08-27 13:00:00,107.07,107.09,107.01,107.03,16566.0,97.5901,97.6083,97.5354,97.5537,16566.0
2018-08-27 13:10:00,107.04,107.07,107.02,107.05,19947.0,97.5628,97.5901,97.5445,97.5719,19947.0
2018-08-27 13:20:00,107.05,107.13,107.05,107.07,23559.0,97.5719,97.6448,97.5719,97.5901,23559.0
2018-08-27 13:30:00,107.07,107.13,107.04,107.1,29772.0,97.5901,97.6448,97.5628,97.6175,29772.0
2018-08-27 13:40:00,107.09,107.17,107.08,107.09,19674.0,97.6083,97.6813,97.5992,97.6083,19674.0
2018-08-27 13:50:00,107.06,107.08,107.0,107.08,18107.0,97.581,97.5992,97.5263,97.5992,18107.0
2018-08-27 14:00:00,107.08,107.09,106.97,106.99,34175.0,97.5992,97.6083,97.499,97.5172,34175.0
2018-08-27 14:10:00,106.99,107.01,106.96,107.0,22105.0,97.5172,97.5354,97.4899,97.5263,22105.0
2018-08-27 14:20:00,107.01,107.02,106.93,107.0,29873.0,97.5354,97.5445,97.4625,97.5263,29873.0
2018-08-27 14:30:00,107.0,107.07,106.99,107.03,48311.0,97.5263,97.5901,97.5172,97.5537,48311.0
2018-08-27 14:40:00,107.03,107.08,107.01,107.04,12032.0,97.5537,97.5992,97.5354,97.5628,12032.0
2018-08-27 14:50:00,107.04,107.04,106.97,107.01,19922.0,97.5628,97.5628,97.499,97.5354,19922.0
2018-08-27 15:00:00,107.02,107.02,106.95,106.96,30631.0,97.5445,97.5445,97.4807,97.4899,30631.0
2018-08-27 15:10:00,106.96,107.0,106.9,106.9,34733.0,97.4899,97.5263,97.4352,97.4352,34733.0
2018-08-27 15:20:00,106.9,107.01,106.9,106.98,31368.0,97.4352,97.5354,97.4352,97.5081,31368.0
2018-08-27 15:30:00,106.98,107.04,106.96,107.01,45739.0,97.5081,97.5628,97.4899,97.5354,45739.0
2018-08-27 15:40:00,107.0,107.09,107.0,107.02,60654.0,97.5263,97.6083,97.5263,97.5445,60654.0
2018-08-27 15:50:00,107.01,107.1,106.97,107.05,114559.0,97.5354,97.6175,97.499,97.5719,114559.0
2018-08-28 09:30:00,107.06,107.33,106.98,107.19,61418.0,97.581,97.8271,97.5081,97.6995,61418.0
2018-08-28 09:40:00,107.17,107.18,106.96,107.06,22508.0,97.6813,97.6904,97.4899,97.581,22508.0
2018-08-28 09:50:00,107.04,107.04,106.9,107.01,50405.0,97.5628,97.5628,97.4352,97.5354,50405.0
2018-08-28 10:00:00,107.0,107.2,106.99,107.17,29540.0,97.5263,97.7086,97.5172,97.6813,29540.0
2018-08-28 10:10:00,107.15,107.17,107.03,107.07,37143.0,97.663,97.6813,97.5537,97.5901,37143.0
2018-08-28 10:20:00,107.08,107.08,106.89,107.07,30377.0,97.5992,97.5992,97.4261,97.5901,30377.0
2018-08-28 10:30:00,107.07,107.13,106.98,107.09,26081.0,97.5901,97.6448,97.5081,97.6083,26081.0
2018-08-28 10:40:00,107.09,107.13,106.98,107.01,26933.0,97.6083,97.6448,97.5081,97.5354,26933.0
2018-08-28 10:50:00,107.01,107.08,106.99,107.04,24459.0,97.5354,97.5992,97.5172,97.5628,24459.0
2018-08-28 11:00:00,107.04,107.07,106.99,107.0,27046.0,97.5628,97.5901,97.5172,97.5263,27046.0
2018-08-28 11:10:00,106.99,107.06,106.96,107.02,31349.0,97.5172,97.581,97.4899,97.5445,31349.0
2018-08-28 11:20:00,107.03,107.08,107.02,107.02,12546.0,97.5537,97.5992,97.5445,97.5445,12546.0
2018-08-28 11:30:00,107.03,107.03,106.79,106.81,36642.0,97.5537,97.5537,97.3349,97.3531,36642.0
2018-08-28 11:40:00,106.81,106.82,106.73,106.74,32509.0,97.3531,97.3622,97.2802,97.2893,32509.0
2018-08-28 11:50:00,106.75,106.83,106.7,106.71,18192.0,97.2984,97.3714,97.2529,97.262,18192.0
2018-08-28 12:00:00,106.71,106.77,106.67,106.73,18870.0,97.262,97.3167,97.2255,97.2802,18870.0
2018-08-28 12:10:00,106.73,106.82,106.71,106.81,16965.0,97.2802,97.3622,97.262,97.3531,16965.0
2018-08-28 12:20:00,106.81,106.84,106.78,106.78,11870.0,97.3531,97.3805,97.3258,97.3258,11870.0
2018-08-28 12:30:00,106.79,106.86,106.77,106.85,13497.0,97.3349,97.3987,97.3167,97.3896,13497.0
2018-08-28 12:40:00,106.84,106.88,106.81,106.88,24979.0,97.3805,97.4169,97.3531,97.4169,24979.0
2018-08-28 12:50:00,106.88,106.97,106.88,106.95,35495.0,97.4169,97.499,97.4169,97.4807,35495.0
2018-08-28 13:00:00,106.94,106.95,106.89,106.92,14517.0,97.4716,97.4807,97.4261,97.4534,14517.0
2018-08-28 13:10:00,106.93,106.97,106.9,106.97,15407.0,97.4625,97.499,97.4352,97.499,15407.0
2018-08-28 13:20:00,106.95,106.95,106.74,106.78,32520.0,97.4807,97.4807,97.2893,97.3258,32520.0
2018-08-28 13:30:00,106.78,106.9,106.74,106.88,17653.0,97.3258,97.4352,97.2893,97.4169,17653.0
2018-08-28 13:40:00,106.88,106.92,106.87,106.91,12860.0,97.4169,97.4534,97.4078,97.4443,12860.0
2018-08-28 13:50:00,106.91,106.96,106.91,106.94,21276.0,97.4443,97.4899,97.4443,97.4716,21276.0
2018-08-28 14:00:00,106.95,106.98,106.94,106.97,24136.0,97.4807,97.5081,97.4716,97.499,24136.0
2018-08-28 14:10:00,106.98,107.08,106.98,107.05,30776.0,97.5081,97.5992,97.5081,97.5719,30776.0
2018-08-28 14:20:00,107.04,107.07,107.04,107.06,25962.0,97.5628,97.5901,97.5628,97.581,25962.0
2018-08-28 14:30:00,107.06,107.07,107.0,107.01,48186.0,97.581,97.5901,97.5263,97.5354,48186.0
2018-08-28 14:40:00,107.01,107.18,107.0,107.17,31269.0,97.5354,97.6904,97.5263,97.6813,31269.0
2018-08-28 14:50:00,107.17,107.19,107.14,107.17,21458.0,97.6813,97.6995,97.6539,97.6813,21458.0
2018-08-28 15:00:00,107.17,107.35,107.16,107.35,41521.0,97.6813,97.8453,97.6721,97.8453,41521.0
2018-08-28 15:10:00,107.35,107.43,107.34,107.34,49615.0,97.8453,97.9182,97.8362,97.8362,49615.0
2018-08-28 15:20:00,107.34,107.34,107.26,107.31,42325.0,97.8362,97.8362,97.7633,97.8089,42325.0
2018-08-28 15:30:00,107.3,107.32,107.26,107.3,58409.0,97.7998,97.818,97.7633,97.7998,58409.0
2018-08-28 15:40:00,107.3,107.31,107.18,107.23,101615.0,97.7998,97.8089,97.6904,97.7359,101615.0
2018-08-28 15:50:00,107.22,107.31,107.2,107.28,226317.0,97.7268,97.8089,97.7086,97.7815,226317.0
2018-08-29 09:30:00,107.04,107.15,106.41,106.45,101791.0,97.5628,97.663,96.9886,97.025,101791.0
2018-08-29 09:40:00,106.44,106.49,105.96,106.0,85854.0,97.0159,97.0615,96.5784,96.6149,85854.0
2018-08-29 09:50:00,106.03,106.23,105.88,106.16,91177.0,96.6422,96.8245,96.5055,96.7607,91177.0
2018-08-29 10:00:00,106.18,106.56,106.13,106.54,61300.0,96.7789,97.1253,96.7333,97.107,61300.0
2018-08-29 10:10:00,106.54,106.67,106.32,106.64,53677.0,97.107,97.2255,96.9065,97.1982,53677.0
2018-08-29 10:20:00,106.65,106.78,106.61,106.78,26590.0,97.2073,97.3258,97.1708,97.3258,26590.0
2018-08-29 10:30:00,106.81,106.97,106.78,106.9,33810.0,97.3531,97.499,97.3258,97.4352,33810.0
2018-08-29 10:40:00,106.88,106.97,106.86,106.92,33265.0,97.4169,97.499,97.3987,97.4534,33265.0
2018-08-29 10:50:00,106.92,106.92,106.75,106.84,17332.0,97.4534,97.4534,97.2984,97.3805,17332.0
2018-08-29 11:00:00,106.83,106.99,106.81,106.99,30030.0,97.3714,97.5172,97.3531,97.5172,30030.0
2018-08-29 11:10:00,106.99,107.19,106.99,107.1,23191.0,97.5172,97.6995,97.5172,97.6175,23191.0
2018-08-29 11:20:00,107.1,107.21,107.05,107.2,15472.0,97.6175,97.7177,97.5719,97.7086,15472.0
2018-08-29 11:30:00,107.21,107.31,107.0,107.02,39196.0,97.7177,97.8089,97.5263,97.5445,39196.0
2018-08-29 11:40:00,107.02,107.07,106.99,107.03,16147.0,97.5445,97.5901,97.5172,97.5537,16147.0
2018-08-29 11:50:00,107.04,107.1,106.97,107.0,20664.0,97.5628,97.6175,97.499,97.5263,20664.0
2018-08-29 12:00:00,107.01,107.05,106.96,107.01,17130.0,97.5354,97.5719,97.4899,97.5354,17130.0
2018-08-29 12:10:00,107.01,107.09,107.01,107.07,15529.0,97.5354,97.6083,97.5354,97.5901,15529.0
2018-08-29 12:20:00,107.08,107.08,106.92,106.95,15579.0,97.5992,97.5992,97.4534,97.4807,15579.0
2018-08-29 12:30:00,106.97,107.01,106.91,106.94,36770.0,97.499,97.5354,97.4443,97.4716,36770.0
2018-08-29 12:40:00,106.94,106.98,106.82,106.84,27738.0,97.4716,97.5081,97.3622,97.3805,27738.0
2018-08-29 12:50:00,106.84,106.84,106.75,106.8,24338.0,97.3805,97.3805,97.2984,97.344,24338.0
2018-08-29 13:00:00,106.81,106.88,106.81,106.84,16468.0,97.3531,97.4169,97.3531,97.3805,16468.0
2018-08-29 13:10:00,106.85,106.86,106.7,106.71,25570.0,97.3896,97.3987,97.2529,97.262,25570.0
2018-08-29 13:20:00,106.7,106.73,106.65,106.7,20286.0,97.2529,97.2802,97.2073,97.2529,20286.0
2018-08-29 13:30:00,106.69,106.7,106.55,106.56,27063.0,97.2438,97.2529,97.1162,97.1253,27063.0
2018-08-29 13:40:00,106.55,106.61,106.53,106.57,16849.0,97.1162,97.1708,97.0979,97.1344,16849.0
2018-08-29 13:50:00,106.58,106.58,106.47,106.5,19609.0,97.1435,97.1435,97.0432,97.0706,19609.0
2018-08-29 14:00:00,106.5,106.63,106.49,106.63,11078.0,97.0706,97.1891,97.0615,97.1891,11078.0
2018-08-29 14:10:00,106.63,106.68,106.58,106.61,21602.0,97.1891,97.2346,97.1435,97.1708,21602.0
2018-08-29 14:20:00,106.61,106.64,106.6,106.64,8856.0,97.1708,97.1982,97.1617,97.1982,8856.0
2018-08-29 14:30:00,106.64,106.7,106.61,106.69,15387.0,97.1982,97.2529,97.1708,97.2438,15387.0
2018-08-29 14:40:00,106.69,106.72,106.63,106.7,16534.0,97.2438,97.2711,97.1891,97.2529,16534.0
2018-08-29 14:50:00,106.69,106.7,106.58,106.62,21798.0,97.2438,97.2529,97.1435,97.18,21798.0
2018-08-29 15:00:00,106.64,106.76,106.64,106.74,18905.0,97.1982,97.3076,97.1982,97.2893,18905.0
2018-08-29 15:10:00,106.74,106.83,106.74,106.82,6751.0,97.2893,97.3714,97.2893,97.3622,6751.0
2018-08-29 15:20:00,106.8,106.87,106.79,106.86,20405.0,97.344,97.4078,97.3349,97.3987,20405.0
2018-08-29 15:30:00,106.85,106.89,106.84,106.88,29961.0,97.3896,97.4261,97.3805,97.4169,29961.0
2018-08-29 15:40:00,106.88,106.89,106.83,106.86,39668.0,97.4169,97.4261,97.3714,97.3987,39668.0
2018-08-29 15:50:00,106.86,106.87,106.68,106.73,145439.0,97.3987,97.4078,97.2346,97.2802,145439.0
2018-08-30 09:30:00,106.6,106.67,106.42,106.53,46742.0,97.1617,97.2255,96.9977,97.0979,46742.0
2018-08-30 09:40:00,106.56,106.6,106.35,106.35,33635.0,97.1253,97.1617,96.9339,96.9339,33635.0
2018-08-30 09:50:00,106.35,106.63,106.31,106.55,37177.0,96.9339,97.1891,96.8974,97.1162,37177.0
2018-08-30 10:00:00,106.54,106.65,106.3,106.34,32627.0,97.107,97.2073,96.8883,96.9247,32627.0
2018-08-30 10:10:00,106.35,106.48,106.19,106.48,28583.0,96.9339,97.0524,96.788,97.0524,28583.0
2018-08-30 10:20:00,106.48,106.53,106.3,106.47,27499.0,97.0524,97.0979,96.8883,97.0432,27499.0
2018-08-30 10:30:00,106.48,106.61,106.35,106.58,17469.0,97.0524,97.1708,96.9339,97.1435,17469.0
2018-08-30 10:40:00,106.61,106.61,106.42,106.57,15548.0,97.1708,97.1708,96.9977,97.1344,15548.0
2018-08-30 10:50:00,106.55,106.57,106.29,106.34,29967.0,97.1162,97.1344,96.8792,96.9247,29967.0
2018-08-30 11:00:00,106.36,106.47,106.22,106.26,25029.0,96.943,97.0432,96.8154,96.8518,25029.0
2018-08-30 11:10:00,106.28,106.42,106.26,106.37,13790.0,96.8701,96.9977,96.8518,96.9521,13790.0
2018-08-30 11:20:00,106.37,106.39,106.23,106.34,12206.0,96.9521,96.9703,96.8245,96.9247,12206.0
2018-08-30 11:30:00,106.34,106.45,106.32,106.33,17029.0,96.9247,97.025,96.9065,96.9156,17029.0
2018-08-30 11:40:00,106.33,106.35,106.29,106.33,15167.0,96.9156,96.9339,96.8792,96.9156,15167.0
2018-08-30 11:50:00,106.32,106.36,106.27,106.27,14499.0,96.9065,96.943,96.8609,96.8609,14499.0
2018-08-30 12:00:00,106.29,106.34,106.25,106.25,14155.0,96.8792,96.9247,96.8427,96.8427,14155.0
2018-08-30 12:10:00,106.24,106.39,106.22,106.37,14343.0,96.8336,96.9703,96.8154,96.9521,14343.0
2018-08-30 12:20:00,106.37,106.46,106.37,106.44,9639.0,96.9521,97.0341,96.9521,97.0159,9639.0
2018-08-30 12:30:00,106.46,106.46,106.4,106.43,10545.0,97.0341,97.0341,96.9794,97.0068,10545.0
2018-08-30 12:40:00,106.43,106.48,106.38,106.4,8131.0,97.0068,97.0524,96.9612,96.9794,8131.0
2018-08-30 12:50:00,106.4,106.5,106.4,106.5,13567.0,96.9794,97.0706,96.9794,97.0706,13567.0
2018-08-30 13:00:00,106.51,106.57,106.5,106.57,13002.0,97.0797,97.1344,97.0706,97.1344,13002.0
2018-08-30 13:10:00,106.57,106.57,106.45,106.45,14163.0,97.1344,97.1344,97.025,97.025,14163.0
2018-08-30 13:20:00,106.45,106.46,106.41,106.44,20272.0,97.025,97.0341,96.9886,97.0159,20272.0
2018-08-30 13:30:00,106.44,106.53,106.42,106.53,31287.0,97.0159,97.0979,96.9977,97.0979,31287.0
2018-08-30 13:40:00,106.53,106.57,106.46,106.54,20569.0,97.0979,97.1344,97.0341,97.107,20569.0
2018-08-30 13:50:00,106.55,106.59,106.53,106.54,14757.0,97.1162,97.1526,97.0979,97.107,14757.0
2018-08-30 14:00:00,106.55,106.56,106.39,106.4,20317.0,97.1162,97.1253,96.9703,96.9794,20317.0
2018-08-30 14:10:00,106.42,106.48,106.12,106.13,38009.0,96.9977,97.0524,96.7242,96.7333,38009.0
2018-08-30 14:20:00,106.12,106.22,105.98,106.12,27239.0,96.7242,96.8154,96.5966,96.7242,27239.0
2018-08-30 14:30:00,106.12,106.32,106.1,106.32,26921.0,96.7242,96.9065,96.706,96.9065,26921.0
2018-08-30 14:40:00,106.34,106.34,106.19,106.24,46447.0,96.9247,96.9247,96.788,96.8336,46447.0
2018-08-30 14:50:00,106.24,106.25,106.11,106.14,38345.0,96.8336,96.8427,96.7151,96.7425,38345.0
2018-08-30 15:00:00,106.14,106.14,106.01,106.11,26413.0,96.7425,96.7425,96.624,96.7151,26413.0
2018-08-30 15:10:00,106.11,106.14,105.97,106.04,57760.0,96.7151,96.7425,96.5875,96.6513,57760.0
2018-08-30 15:20:00,106.05,106.2,106.02,106.2,34262.0,96.6604,96.7971,96.6331,96.7971,34262.0
2018-08-30 15:30:00,106.19,106.24,106.15,106.21,47795.0,96.788,96.8336,96.7516,96.8063,47795.0
2018-08-30 15:40:00,106.22,106.25,106.15,106.16,88538.0,96.8154,96.8427,96.7516,96.7607,88538.0
2018-08-30 15:50:00,106.16,106.36,106.12,106.23,162892.0,96.7607,96.943,96.7242,96.8245,162892.0
2018-08-31 09:30:00,105.52,105.96,105.3,105.88,63154.0,96.1774,96.5784,95.9768,96.5055,63154.0
2018-08-31 09:40:00,105.87,105.99,105.72,105.97,15795.0,96.4964,96.6057,96.3596,96.5875,15795.0
2018-08-31 09:50:00,105.98,106.13,105.93,106.09,17072.0,96.5966,96.7333,96.551,96.6969,17072.0
2018-08-31 10:00:00,106.09,106.25,106.05,106.18,17597.0,96.6969,96.8427,96.6604,96.7789,17597.0
2018-08-31 10:10:00,106.2,106.33,106.19,106.22,24564.0,96.7971,96.9156,96.788,96.8154,24564.0
2018-08-31 10:20:00,106.24,106.4,106.18,106.21,24021.0,96.8336,96.9794,96.7789,96.8063,24021.0
2018-08-31 10:30:00,106.2,106.33,106.2,106.31,22722.0,96.7971,96.9156,96.7971,96.8974,22722.0
2018-08-31 10:40:00,106.32,106.38,106.25,106.26,27075.0,96.9065,96.9612,96.8427,96.8518,27075.0
2018-08-31 10:50:00,106.26,106.26,106.15,106.21,19689.0,96.8518,96.8518,96.7516,96.8063,19689.0
2018-08-31 11:00:00,106.2,106.3,106.18,106.18,26102.0,96.7971,96.8883,96.7789,96.7789,26102.0
2018-08-31 11:10:00,106.2,106.26,106.16,106.19,15758.0,96.7971,96.8518,96.7607,96.788,15758.0
2018-08-31 11:20:00,106.17,106.18,105.96,105.98,21476.0,96.7698,96.7789,96.5784,96.5966,21476.0
2018-08-31 11:30:00,106.0,106.1,105.94,106.1,18692.0,96.6149,96.706,96.5602,96.706,18692.0
2018-08-31 11:40:00,106.09,106.13,105.97,106.02,18581.0,96.6969,96.7333,96.5875,96.6331,18581.0
2018-08-31 11:50:00,106.03,106.1,105.93,105.94,23410.0,96.6422,96.706,96.551,96.5602,23410.0
2018-08-31 12:00:00,105.93,105.94,105.84,105.88,21712.0,96.551,96.5602,96.469,96.5055,21712.0
2018-08-31 12:10:00,105.88,105.96,105.85,105.93,11440.0,96.5055,96.5784,96.4781,96.551,11440.0
2018-08-31 12:20:00,105.94,105.94,105.85,105.93,19600.0,96.5602,96.5602,96.4781,96.551,19600.0
2018-08-31 12:30:00,105.91,105.93,105.76,105.91,23482.0,96.5328,96.551,96.3961,96.5328,23482.0
2018-08-31 12:40:00,105.89,105.97,105.88,105.95,10930.0,96.5146,96.5875,96.5055,96.5693,10930.0
2018-08-31 12:50:00,105.96,106.02,105.96,106.01,7488.0,96.5784,96.6331,96.5784,96.624,7488.0
2018-08-31 13:00:00,106.01,106.01,105.92,105.97,11266.0,96.624,96.624,96.5419,96.5875,11266.0
2018-08-31 13:10:00,105.98,106.02,105.94,105.97,13442.0,96.5966,96.6331,96.5602,96.5875,13442.0
2018-08-31 13:20:00,105.99,106.06,105.98,106.04,10142.0,96.6057,96.6695,96.5966,96.6513,10142.0
2018-08-31 13:30:00,106.03,106.07,105.97,106.02,15565.0,96.6422,96.6787,96.5875,96.6331,15565.0
2018-08-31 13:40:00,106.03,106.1,106.0,106.09,12071.0,96.6422,96.706,96.6149,96.6969,12071.0
2018-08-31 13:50:00,106.08,106.08,105.97,105.99,14235.0,96.6878,96.6878,96.5875,96.6057,14235.0
2018-08-31 14:00:00,106.0,106.0,105.91,105.93,14137.0,96.6149,96.6149,96.5328,96.551,14137.0
2018-08-31 14:10:00,105.92,105.93,105.83,105.91,12836.0,96.5419,96.551,96.4599,96.5328,12836.0
2018-08-31 14:20:00,105.92,105.95,105.87,105.92,17658.0,96.5419,96.5693,96.4964,96.5419,17658.0
2018-08-31 14:30:00,105.92,105.94,105.88,105.92,14554.0,96.5419,96.5602,96.5055,96.5419,14554.0
2018-08-31 14:40:00,105.92,106.03,105.92,106.03,16266.0,96.5419,96.6422,96.5419,96.6422,16266.0
2018-08-31 14:50:00,106.02,106.06,105.97,106.02,22094.0,96.6331,96.6695,96.5875,96.6331,22094.0
2018-08-31 15:00:00,106.01,106.13,106.0,106.1,20681.0,96.624,96.7333,96.6149,96.706,20681.0
2018-08-31 15:10:00,106.1,106.14,106.06,106.12,34107.0,96.706,96.7425,96.6695,96.7242,34107.0
2018-08-31 15:20:00,106.13,106.13,105.92,105.95,35398.0,96.7333,96.7333,96.5419,96.5693,35398.0
2018-08-31 15:30:00,105.97,106.15,105.97,106.07,115441.0,96.5875,96.7516,96.5875,96.6787,115441.0
2018-08-31 15:40:00,106.06,106.06,105.95,105.99,95916.0,96.6695,96.6695,96.5693,96.6057,95916.0
2018-08-31 15:50:00,105.99,106.08,105.98,105.98,302742.0,96.6057,96.6878,96.5966,96.5966,302742.0
2018-09-04 09:30:00,106.35,106.43,105.79,105.81,118482.0,96.9339,97.0068,96.4234,96.4417,118482.0
2018-09-04 09:40:00,105.8,105.89,105.6,105.6,92099.0,96.4326,96.5146,96.2503,96.2503,92099.0
2018-09-04 09:50:00,105.59,105.95,105.58,105.89,60991.0,96.2412,96.5693,96.232,96.5146,60991.0
2018-09-04 10:00:00,105.9,106.42,105.9,106.41,88698.0,96.5237,96.9977,96.5237,96.9886,88698.0
2018-09-04 10:10:00,106.41,106.51,106.26,106.5,69507.0,96.9886,97.0797,96.8518,97.0706,69507.0
2018-09-04 10:20:00,106.49,106.74,106.49,106.57,65812.0,97.0615,97.2893,97.0615,97.1344,65812.0
2018-09-04 10:30:00,106.57,106.64,106.5,106.56,40413.0,97.1344,97.1982,97.0706,97.1253,40413.0
2018-09-04 10:40:00,106.56,106.9,106.53,106.89,48341.0,97.1253,97.4352,97.0979,97.4261,48341.0
2018-09-04 10:50:00,106.89,106.97,106.76,106.91,46921.0,97.4261,97.499,97.3076,97.4443,46921.0
2018-09-04 11:00:00,106.91,107.02,106.75,106.82,41071.0,97.4443,97.5445,97.2984,97.3622,41071.0
2018-09-04 11:10:00,106.82,106.83,106.63,106.69,46256.0,97.3622,97.3714,97.1891,97.2438,46256.0
2018-09-04 11:20:00,106.68,106.73,106.63,106.68,41504.0,97.2346,97.2802,97.1891,97.2346,41504.0
2018-09-04 11:30:00,106.67,106.8,106.63,106.8,32146.0,97.2255,97.344,97.1891,97.344,32146.0
2018-09-04 11:40:00,106.8,106.8,106.63,106.73,35091.0,97.344,97.344,97.1891,97.2802,35091.0
2018-09-04 11:50:00,106.72,106.73,106.6,106.62,38444.0,97.2711,97.2802,97.1617,97.18,38444.0
2018-09-04 12:00:00,106.62,106.71,106.62,106.66,30059.0,97.18,97.262,97.18,97.2164,30059.0
2018-09-04 12:10:00,106.66,106.82,106.66,106.8,29337.0,97.2164,97.3622,97.2164,97.344,29337.0
2018-09-04 12:20:00,106.81,106.81,106.62,106.77,29900.0,97.3531,97.3531,97.18,97.3167,29900.0
2018-09-04 12:30:00,106.76,106.78,106.7,106.75,22707.0,97.3076,97.3258,97.2529,97.2984,22707.0
2018-09-04 12:40:00,106.74,106.84,106.72,106.84,27580.0,97.2893,97.3805,97.2711,97.3805,27580.0
2018-09-04 12:50:00,106.82,106.9,106.76,106.88,23175.0,97.3622,97.4352,97.3076,97.4169,23175.0
2018-09-04 13:00:00,106.88,107.03,106.86,106.98,40210.0,97.4169,97.5537,97.3987,97.5081,40210.0
2018-09-04 13:10:00,106.99,107.03,106.95,106.96,18405.0,97.5172,97.5537,97.4807,97.4899,18405.0
2018-09-04 13:20:00,106.95,107.01,106.91,106.95,20450.0,97.4807,97.5354,97.4443,97.4807,20450.0
2018-09-04 13:30:00,106.97,107.09,106.95,107.02,45673.0,97.499,97.6083,97.4807,97.5445,45673.0
2018-09-04 13:40:00,107.0,107.16,106.99,107.14,30742.0,97.5263,97.6721,97.5172,97.6539,30742.0
2018-09-04 13:50:00,107.15,107.25,107.15,107.2,33183.0,97.663,97.7542,97.663,97.7086,33183.0
2018-09-04 14:00:00,107.2,107.27,107.18,107.2,30503.0,97.7086,97.7724,97.6904,97.7086,30503.0
2018-09-04 14:10:00,107.18,107.25,107.12,107.22,34402.0,97.6904,97.7542,97.6357,97.7268,34402.0
2018-09-04 14:20:00,107.23,107.27,107.16,107.16,37659.0,97.7359,97.7724,97.6721,97.6721,37659.0
2018-09-04 14:30:00,107.16,107.21,107.12,107.17,26626.0,97.6721,97.7177,97.6357,97.6813,26626.0
2018-09-04 14:40:00,107.17,107.26,107.12,107.12,44077.0,97.6813,97.7633,97.6357,97.6357,44077.0
2018-09-04 14:50:00,107.14,107.16,107.05,107.08,91718.0,97.6539,97.6721,97.5719,97.5992,91718.0
2018-09-04 15:00:00,107.1,107.14,107.05,107.11,39124.0,97.6175,97.6539,97.5719,97.6266,39124.0
2018-09-04 15:10:00,107.11,107.12,106.99,107.0,43706.0,97.6266,97.6357,97.5172,97.5263,43706.0
2018-09-04 15:20:00,106.99,107.06,106.98,107.0,37197.0,97.5172,97.581,97.5081,97.5263,37197.0
2018-09-04 15:30:00,106.99,107.01,106.93,107.0,72556.0,97.5172,97.5354,97.4625,97.5263,72556.0
2018-09-04 15:40:00,106.99,106.99,106.85,106.89,88484.0,97.5172,97.5172,97.3896,97.4261,88484.0
2018-09-04 15:50:00,106.9,107.08,106.87,107.04,226299.0,97.4352,97.5992,97.4078,97.5628,226299.0
2018-09-05 09:30:00,107.0,107.25,106.78,107.04,140757.0,97.5263,97.7542,97.3258,97.5628,140757.0
2018-09-05 09:40:00,107.05,107.09,106.92,107.0,77179.0,97.5719,97.6083,97.4534,97.5263,77179.0
2018-09-05 09:50:00,107.0,107.01,106.71,106.89,71259.0,97.5263,97.5354,97.262,97.4261,71259.0
2018-09-05 10:00:00,106.88,107.03,106.78,107.0,48456.0,97.4169,97.5537,97.3258,97.5263,48456.0
2018-09-05 10:10:00,106.99,107.07,106.8,106.82,45081.0,97.5172,97.5901,97.344,97.3622,45081.0
2018-09-05 10:20:00,106.84,106.87,106.6,106.83,38329.0,97.3805,97.4078,97.1617,97.3714,38329.0
2018-09-05 10:30:00,106.84,106.85,106.56,106.7,39912.0,97.3805,97.3896,97.1253,97.2529,39912.0
2018-09-05 10:40:00,106.7,107.0,106.64,106.89,41411.0,97.2529,97.5263,97.1982,97.4261,41411.0
2018-09-05 10:50:00,106.91,107.02,106.82,106.98,44671.0,97.4443,97.5445,97.3622,97.5081,44671.0
2018-09-05 11:00:00,106.98,107.03,106.83,106.94,38211.0,97.5081,97.5537,97.3714,97.4716,38211.0
2018-09-05 11:10:00,106.95,107.04,106.89,107.01,35147.0,97.4807,97.5628,97.4261,97.5354,35147.0
2018-09-05 11:20:00,107.02,107.03,106.79,106.8,39570.0,97.5445,97.5537,97.3349,97.344,39570.0
2018-09-05 11:30:00,106.78,106.84,106.7,106.77,14943.0,97.3258,97.3805,97.2529,97.3167,14943.0
2018-09-05 11:40:00,106.78,106.84,106.72,106.83,21863.0,97.3258,97.3805,97.2711,97.3714,21863.0
2018-09-05 11:50:00,106.84,106.99,106.82,106.83,31900.0,97.3805,97.5172,97.3622,97.3714,31900.0
2018-09-05 12:00:00,106.82,106.96,106.82,106.91,27896.0,97.3622,97.4899,97.3622,97.4443,27896.0
2018-09-05 12:10:00,106.92,106.93,106.83,106.84,21930.0,97.4534,97.4625,97.3714,97.3805,21930.0
2018-09-05 12:20:00,106.85,106.88,106.75,106.83,35484.0,97.3896,97.4169,97.2984,97.3714,35484.0
2018-09-05 12:30:00,106.84,106.92,106.81,106.88,25259.0,97.3805,97.4534,97.3531,97.4169,25259.0
2018-09-05 12:40:00,106.88,106.89,106.85,106.85,19263.0,97.4169,97.4261,97.3896,97.3896,19263.0
2018-09-05 12:50:00,106.86,106.87,106.72,106.72,32484.0,97.3987,97.4078,97.2711,97.2711,32484.0
2018-09-05 13:00:00,106.74,106.76,106.72,106.73,30031.0,97.2893,97.3076,97.2711,97.2802,30031.0
2018-09-05 13:10:00,106.73,106.89,106.72,106.86,31809.0,97.2802,97.4261,97.2711,97.3987,31809.0
2018-09-05 13:20:00,106.87,106.98,106.87,106.96,28798.0,97.4078,97.5081,97.4078,97.4899,28798.0
2018-09-05 13:30:00,106.97,107.03,106.96,106.98,31465.0,97.499,97.5537,97.4899,97.5081,31465.0
2018-09-05 13:40:00,106.99,106.99,106.87,106.87,22455.0,97.5172,97.5172,97.4078,97.4078,22455.0
2018-09-05 13:50:00,106.88,106.92,106.88,106.9,19176.0,97.4169,97.4534,97.4169,97.4352,19176.0
2018-09-05 14:00:00,106.91,106.93,106.79,106.81,33707.0,97.4443,97.4625,97.3349,97.3531,33707.0
2018-09-05 14:10:00,106.83,106.86,106.79,106.84,30072.0,97.3714,97.3987,97.3349,97.3805,30072.0
2018-09-05 14:20:00,106.85,106.9,106.84,106.88,21888.0,97.3896,97.4352,97.3805,97.4169,21888.0
2018-09-05 14:30:00,106.88,106.92,106.83,106.91,26122.0,97.4169,97.4534,97.3714,97.4443,26122.0
2018-09-05 14:40:00,106.9,106.94,106.88,106.89,18888.0,97.4352,97.4716,97.4169,97.4261,18888.0
2018-09-05 14:50:00,106.88,106.89,105.48,105.66,471032.0,97.4169,97.4261,96.1409,96.305,471032.0
2018-09-05 15:00:00,105.64,106.29,104.88,105.43,989497.0,96.2867,96.8792,95.594,96.0953,989497.0
2018-09-05 15:10:00,105.43,105.86,105.22,105.78,296247.0,96.0953,96.4872,95.9039,96.4143,296247.0
2018-09-05 15:20:00,105.79,105.92,105.46,105.52,188658.0,96.4234,96.5419,96.1227,96.1774,188658.0
2018-09-05 15:30:00,105.52,105.84,105.48,105.8,208829.0,96.1774,96.469,96.1409,96.4326,208829.0
2018-09-05 15:40:00,105.8,105.83,105.4,105.4,282193.0,96.4326,96.4599,96.068,96.068,282193.0
2018-09-05 15:50:00,105.39,105.71,105.39,105.7,583834.0,96.0589,96.3505,96.0589,96.3414,583834.0
2018-09-06 09:30:00,105.5,105.67,105.22,105.39,139809.0,96.1591,96.3141,95.9039,96.0589,139809.0
2018-09-06 09:40:00,105.39,105.7,105.23,105.61,65179.0,96.0589,96.3414,95.913,96.2594,65179.0
2018-09-06 09:50:00,105.6,105.72,105.47,105.69,63351.0,96.2503,96.3596,96.1318,96.3323,63351.0
2018-09-06 10:00:00,105.71,105.73,105.55,105.73,58220.0,96.3505,96.3688,96.2047,96.3688,58220.0
2018-09-06 10:10:00,105.73,105.87,105.33,105.43,125180.0,96.3688,96.4964,96.0042,96.0953,125180.0
2018-09-06 10:20:00,105.44,105.61,105.37,105.59,67989.0,96.1044,96.2594,96.0406,96.2412,67989.0
2018-09-06 10:30:00,105.58,105.6,105.41,105.42,42346.0,96.232,96.2503,96.0771,96.0862,42346.0
2018-09-06 10:40:00,105.4,105.49,105.13,105.14,38059.0,96.068,96.15,95.8219,95.831,38059.0
2018-09-06 10:50:00,105.16,105.23,104.89,105.13,74503.0,95.8492,95.913,95.6031,95.8219,74503.0
2018-09-06 11:00:00,105.13,105.14,104.73,104.81,102474.0,95.8219,95.831,95.4573,95.5302,102474.0
2018-09-06 11:10:00,104.8,104.87,104.73,104.73,43916.0,95.5211,95.5849,95.4573,95.4573,43916.0
2018-09-06 11:20:00,104.74,104.83,104.58,104.74,42955.0,95.4664,95.5484,95.3206,95.4664,42955.0
2018-09-06 11:30:00,104.75,104.78,104.59,104.62,51798.0,95.4755,95.5029,95.3297,95.357,51798.0
2018-09-06 11:40:00,104.61,104.7,104.58,104.7,46319.0,95.3479,95.43,95.3206,95.43,46319.0
2018-09-06 11:50:00,104.69,104.85,104.55,104.77,97553.0,95.4208,95.5667,95.2932,95.4938,97553.0
2018-09-06 12:00:00,104.79,104.92,104.76,104.92,32828.0,95.512,95.6305,95.4846,95.6305,32828.0
2018-09-06 12:10:00,104.92,104.98,104.89,104.9,27618.0,95.6305,95.6852,95.6031,95.6122,27618.0
2018-09-06 12:20:00,104.91,104.95,104.82,104.84,33149.0,95.6214,95.6578,95.5393,95.5576,33149.0
2018-09-06 12:30:00,104.83,104.92,104.77,104.79,29732.0,95.5484,95.6305,95.4938,95.512,29732.0
2018-09-06 12:40:00,104.8,104.98,104.8,104.92,34980.0,95.5211,95.6852,95.5211,95.6305,34980.0
2018-09-06 12:50:00,104.91,104.91,104.82,104.82,32696.0,95.6214,95.6214,95.5393,95.5393,32696.0
2018-09-06 13:00:00,104.82,104.84,104.69,104.78,25794.0,95.5393,95.5576,95.4208,95.5029,25794.0
2018-09-06 13:10:00,104.79,104.95,104.73,104.95,23187.0,95.512,95.6578,95.4573,95.6578,23187.0
2018-09-06 13:20:00,104.94,104.95,104.74,104.77,31531.0,95.6487,95.6578,95.4664,95.4938,31531.0
2018-09-06 13:30:00,104.77,104.83,104.73,104.78,26972.0,95.4938,95.5484,95.4573,95.5029,26972.0
2018-09-06 13:40:00,104.79,104.84,104.7,104.76,78634.0,95.512,95.5576,95.43,95.4846,78634.0
2018-09-06 13:50:00,104.76,104.84,104.7,104.75,87533.0,95.4846,95.5576,95.43,95.4755,87533.0
2018-09-06 14:00:00,104.75,105.01,104.74,104.98,68604.0,95.4755,95.7125,95.4664,95.6852,68604.0
2018-09-06 14:10:00,104.99,105.06,104.95,105.05,56635.0,95.6943,95.7581,95.6578,95.749,56635.0
2018-09-06 14:20:00,105.04,105.06,104.89,104.98,75122.0,95.7398,95.7581,95.6031,95.6852,75122.0
2018-09-06 14:30:00,104.98,105.15,104.93,105.14,70450.0,95.6852,95.8401,95.6396,95.831,70450.0
2018-09-06 14:40:00,105.14,105.29,105.14,105.25,59512.0,95.831,95.9677,95.831,95.9313,59512.0
2018-09-06 14:50:00,105.26,105.27,105.15,105.17,54521.0,95.9404,95.9495,95.8401,95.8583,54521.0
2018-09-06 15:00:00,105.17,105.49,105.16,105.48,59956.0,95.8583,96.15,95.8492,96.1409,59956.0
2018-09-06 15:10:00,105.48,105.49,105.31,105.32,93406.0,96.1409,96.15,95.9859,95.9951,93406.0
2018-09-06 15:20:00,105.33,105.55,105.32,105.54,64670.0,96.0042,96.2047,95.9951,96.1956,64670.0
2018-09-06 15:30:00,105.53,105.55,105.42,105.5,79460.0,96.1865,96.2047,96.0862,96.1591,79460.0
2018-09-06 15:40:00,105.49,105.6,105.45,105.59,131217.0,96.15,96.2503,96.1135,96.2412,131217.0
2018-09-06 15:50:00,105.58,105.58,105.3,105.4,403987.0,96.232,96.232,95.9768,96.068,403987.0
2018-09-07 09:30:00,105.64,105.96,105.47,105.61,66609.0,96.2867,96.5784,96.1318,96.2594,66609.0
2018-09-07 09:40:00,105.6,105.82,105.52,105.72,38913.0,96.2503,96.4508,96.1774,96.3596,38913.0
2018-09-07 09:50:00,105.74,105.83,105.61,105.67,44518.0,96.3779,96.4599,96.2594,96.3141,44518.0
2018-09-07 10:00:00,105.69,105.93,105.62,105.91,39524.0,96.3323,96.551,96.2685,96.5328,39524.0
2018-09-07 10:10:00,105.89,106.02,105.87,105.92,38040.0,96.5146,96.6331,96.4964,96.5419,38040.0
2018-09-07 10:20:00,105.91,105.99,105.87,105.91,31783.0,96.5328,96.6057,96.4964,96.5328,31783.0
2018-09-07 10:30:00,105.91,105.91,105.68,105.7,22074.0,96.5328,96.5328,96.3232,96.3414,22074.0
2018-09-07 10:40:00,105.71,105.79,105.66,105.73,28142.0,96.3505,96.4234,96.305,96.3688,28142.0
2018-09-07 10:50:00,105.74,105.86,105.69,105.8,30594.0,96.3779,96.4872,96.3323,96.4326,30594.0
2018-09-07 11:00:00,105.82,105.84,105.72,105.78,37671.0,96.4508,96.469,96.3596,96.4143,37671.0
2018-09-07 11:10:00,105.77,105.81,105.72,105.78,25088.0,96.4052,96.4417,96.3596,96.4143,25088.0
2018-09-07 11:20:00,105.78,105.95,105.78,105.95,29206.0,96.4143,96.5693,96.4143,96.5693,29206.0
2018-09-07 11:30:00,105.95,105.96,105.81,105.96,137712.0,96.5693,96.5784,96.4417,96.5784,137712.0
2018-09-07 11:40:00,105.99,106.03,105.88,105.91,23203.0,96.6057,96.6422,96.5055,96.5328,23203.0
2018-09-07 11:50:00,105.92,105.97,105.89,105.9,40125.0,96.5419,96.5875,96.5146,96.5237,40125.0
2018-09-07 12:00:00,105.91,105.94,105.46,105.53,57909.0,96.5328,96.5602,96.1227,96.1865,57909.0
2018-09-07 12:10:00,105.51,105.67,105.47,105.55,45186.0,96.1682,96.3141,96.1318,96.2047,45186.0
2018-09-07 12:20:00,105.54,105.56,105.41,105.43,38651.0,96.1956,96.2138,96.0771,96.0953,38651.0
2018-09-07 12:30:00,105.45,105.55,105.44,105.54,34754.0,96.1135,96.2047,96.1044,96.1956,34754.0
2018-09-07 12:40:00,105.51,105.54,105.35,105.51,32081.0,96.1682,96.1956,96.0224,96.1682,32081.0
2018-09-07 12:50:00,105.52,105.64,105.51,105.61,23864.0,96.1774,96.2867,96.1682,96.2594,23864.0
2018-09-07 13:00:00,105.61,105.62,105.52,105.52,16926.0,96.2594,96.2685,96.1774,96.1774,16926.0
2018-09-07 13:10:00,105.53,105.55,105.49,105.5,20005.0,96.1865,96.2047,96.15,96.1591,20005.0
2018-09-07 13:20:00,105.51,105.67,105.5,105.67,21242.0,96.1682,96.3141,96.1591,96.3141,21242.0
2018-09-07 13:30:00,105.67,105.68,105.6,105.62,20489.0,96.3141,96.3232,96.2503,96.2685,20489.0
2018-09-07 13:40:00,105.61,105.66,105.59,105.6,25496.0,96.2594,96.305,96.2412,96.2503,25496.0
2018-09-07 13:50:00,105.61,105.75,105.6,105.73,33866.0,96.2594,96.387,96.2503,96.3688,33866.0
2018-09-07 14:00:00,105.73,105.87,105.73,105.87,38970.0,96.3688,96.4964,96.3688,96.4964,38970.0
2018-09-07 14:10:00,105.87,106.08,105.86,106.04,57159.0,96.4964,96.6878,96.4872,96.6513,57159.0
2018-09-07 14:20:00,106.04,106.22,106.01,106.2,52870.0,96.6513,96.8154,96.624,96.7971,52870.0
2018-09-07 14:30:00,106.21,106.21,106.11,106.14,38251.0,96.8063,96.8063,96.7151,96.7425,38251.0
2018-09-07 14:40:00,106.16,106.24,106.15,106.21,33597.0,96.7607,96.8336,96.7516,96.8063,33597.0
2018-09-07 14:50:00,106.22,106.28,106.15,106.27,39886.0,96.8154,96.8701,96.7516,96.8609,39886.0
2018-09-07 15:00:00,106.27,106.27,106.21,106.24,34704.0,96.8609,96.8609,96.8063,96.8336,34704.0
2018-09-07 15:10:00,106.24,106.35,106.24,106.27,39915.0,96.8336,96.9339,96.8336,96.8609,39915.0
2018-09-07 15:20:00,106.28,106.29,106.16,106.21,55360.0,96.8701,96.8792,96.7607,96.8063,55360.0
2018-09-07 15:30:00,106.22,106.23,106.08,106.1,69507.0,96.8154,96.8245,96.6878,96.706,69507.0
2018-09-07 15:40:00,106.09,106.12,105.97,106.0,81917.0,96.6969,96.7242,96.5875,96.6149,81917.0
2018-09-07 15:50:00,106.0,106.25,105.97,106.09,296907.0,96.6149,96.8427,96.5875,96.6969,296907.0
2018-09-10 09:30:00,106.56,107.47,106.56,107.34,108878.0,97.1253,97.9547,97.1253,97.8362,108878.0
2018-09-10 09:40:00,107.3,107.55,107.18,107.51,82255.0,97.7998,98.0276,97.6904,97.9912,82255.0
2018-09-10 09:50:00,107.52,107.59,107.29,107.44,89685.0,98.0003,98.0641,97.7906,97.9274,89685.0
2018-09-10 10:00:00,107.47,107.56,107.2,107.29,95071.0,97.9547,98.0367,97.7086,97.7906,95071.0
2018-09-10 10:10:00,107.26,107.41,107.13,107.38,49087.0,97.7633,97.9,97.6448,97.8727,49087.0
2018-09-10 10:20:00,107.38,107.46,107.3,107.36,39385.0,97.8727,97.9456,97.7998,97.8544,39385.0
2018-09-10 10:30:00,107.37,107.45,107.15,107.41,73789.0,97.8636,97.9365,97.663,97.9,73789.0
2018-09-10 10:40:00,107.39,107.45,107.32,107.41,37959.0,97.8818,97.9365,97.818,97.9,37959.0
2018-09-10 10:50:00,107.41,107.64,107.37,107.64,62932.0,97.9,98.1096,97.8636,98.1096,62932.0
2018-09-10 11:00:00,107.63,107.63,107.36,107.5,60207.0,98.1005,98.1005,97.8544,97.982,60207.0
2018-09-10 11:10:00,107.49,107.7,107.49,107.69,53055.0,97.9729,98.1643,97.9729,98.1552,53055.0
2018-09-10 11:20:00,107.68,107.8,107.67,107.77,53903.0,98.1461,98.2555,98.137,98.2281,53903.0
2018-09-10 11:30:00,107.77,107.77,107.29,107.3,27710.0,98.2281,98.2281,97.7906,97.7998,27710.0
2018-09-10 11:40:00,107.3,107.31,107.2,107.28,44216.0,97.7998,97.8089,97.7086,97.7815,44216.0
2018-09-10 11:50:00,107.28,107.34,107.22,107.27,36167.0,97.7815,97.8362,97.7268,97.7724,36167.0
2018-09-10 12:00:00,107.28,107.3,107.25,107.27,35753.0,97.7815,97.7998,97.7542,97.7724,35753.0
2018-09-10 12:10:00,107.27,107.29,107.25,107.25,28715.0,97.7724,97.7906,97.7542,97.7542,28715.0
2018-09-10 12:20:00,107.26,107.32,107.22,107.24,48695.0,97.7633,97.818,97.7268,97.7451,48695.0
2018-09-10 12:30:00,107.24,107.28,107.21,107.24,24665.0,97.7451,97.7815,97.7177,97.7451,24665.0
2018-09-10 12:40:00,107.23,107.28,107.16,107.23,38925.0,97.7359,97.7815,97.6721,97.7359,38925.0
2018-09-10 12:50:00,107.23,107.25,107.15,107.24,29118.0,97.7359,97.7542,97.663,97.7451,29118.0
2018-09-10 13:00:00,107.25,107.26,107.18,107.19,30061.0,97.7542,97.7633,97.6904,97.6995,30061.0
2018-09-10 13:10:00,107.19,107.21,107.17,107.21,25006.0,97.6995,97.7177,97.6813,97.7177,25006.0
2018-09-10 13:20:00,107.21,107.22,107.14,107.16,34229.0,97.7177,97.7268,97.6539,97.6721,34229.0
2018-09-10 13:30:00,107.16,107.19,107.14,107.19,42910.0,97.6721,97.6995,97.6539,97.6995,42910.0
2018-09-10 13:40:00,107.18,107.22,107.14,107.19,32010.0,97.6904,97.7268,97.6539,97.6995,32010.0
2018-09-10 13:50:00,107.2,107.25,107.19,107.25,20308.0,97.7086,97.7542,97.6995,97.7542,20308.0
2018-09-10 14:00:00,107.25,107.28,107.21,107.27,32206.0,97.7542,97.7815,97.7177,97.7724,32206.0
2018-09-10 14:10:00,107.26,107.32,107.26,107.28,27369.0,97.7633,97.818,97.7633,97.7815,27369.0
2018-09-10 14:20:00,107.28,107.37,107.28,107.36,45597.0,97.7815,97.8636,97.7815,97.8544,45597.0
2018-09-10 14:30:00,107.37,107.37,107.3,107.34,24309.0,97.8636,97.8636,97.7998,97.8362,24309.0
2018-09-10 14:40:00,107.34,107.41,107.32,107.4,81586.0,97.8362,97.9,97.818,97.8909,81586.0
2018-09-10 14:50:00,107.4,107.44,107.37,107.4,43529.0,97.8909,97.9274,97.8636,97.8909,43529.0
2018-09-10 15:00:00,107.41,107.5,107.4,107.5,37646.0,97.9,97.982,97.8909,97.982,37646.0
2018-09-10 15:10:00,107.5,107.51,107.42,107.47,80069.0,97.982,97.9912,97.9091,97.9547,80069.0
2018-09-10 15:20:00,107.48,107.6,107.47,107.59,78141.0,97.9638,98.0732,97.9547,98.0641,78141.0
2018-09-10 15:30:00,107.59,107.59,107.38,107.39,86481.0,98.0641,98.0641,97.8727,97.8818,86481.0
2018-09-10 15:40:00,107.39,107.41,107.32,107.33,168316.0,97.8818,97.9,97.818,97.8271,168316.0
2018-09-10 15:50:00,107.32,107.36,107.24,107.3,382395.0,97.818,97.8544,97.7451,97.7998,382395.0
2018-09-11 09:30:00,106.71,107.01,106.47,106.77,68269.0,97.262,97.5354,97.0432,97.3167,68269.0
2018-09-11 09:40:00,106.74,107.16,106.67,107.05,61036.0,97.2893,97.6721,97.2255,97.5719,61036.0
2018-09-11 09:50:00,107.1,107.3,106.96,107.25,30493.0,97.6175,97.7998,97.4899,97.7542,30493.0
2018-09-11 10:00:00,107.29,107.45,107.18,107.4,49871.0,97.7906,97.9365,97.6904,97.8909,49871.0
2018-09-11 10:10:00,107.42,107.52,107.35,107.41,22763.0,97.9091,98.0003,97.8453,97.9,22763.0
2018-09-11 10:20:00,107.41,107.56,107.3,107.55,49955.0,97.9,98.0367,97.7998,98.0276,49955.0
2018-09-11 10:30:00,107.55,107.56,107.44,107.47,42041.0,98.0276,98.0367,97.9274,97.9547,42041.0
2018-09-11 10:40:00,107.47,107.54,107.42,107.45,32453.0,97.9547,98.0185,97.9091,97.9365,32453.0
2018-09-11 10:50:00,107.46,107.61,107.41,107.51,31959.0,97.9456,98.0823,97.9,97.9912,31959.0
2018-09-11 11:00:00,107.53,107.69,107.53,107.67,33174.0,98.0094,98.1552,98.0094,98.137,33174.0
2018-09-11 11:10:00,107.67,107.71,107.53,107.59,30223.0,98.137,98.1734,98.0094,98.0641,30223.0
2018-09-11 11:20:00,107.6,107.76,107.58,107.69,51016.0,98.0732,98.219,98.055,98.1552,51016.0
2018-09-11 11:30:00,107.66,107.7,107.62,107.66,53446.0,98.1279,98.1643,98.0914,98.1279,53446.0
2018-09-11 11:40:00,107.67,107.87,107.67,107.8,37989.0,98.137,98.3193,98.137,98.2555,37989.0
2018-09-11 11:50:00,107.8,108.08,107.79,108.0,79539.0,98.2555,98.5107,98.2464,98.4378,79539.0
2018-09-11 12:00:00,107.99,108.09,107.96,108.07,63361.0,98.4287,98.5198,98.4013,98.5016,63361.0
2018-09-11 12:10:00,108.09,108.11,107.99,108.03,49264.0,98.5198,98.538,98.4287,98.4651,49264.0
2018-09-11 12:20:00,108.03,108.09,108.03,108.04,35191.0,98.4651,98.5198,98.4651,98.4742,35191.0
2018-09-11 12:30:00,108.05,108.1,108.03,108.05,38570.0,98.4833,98.5289,98.4651,98.4833,38570.0
2018-09-11 12:40:00,108.05,108.14,107.99,108.13,30250.0,98.4833,98.5654,98.4287,98.5563,30250.0
2018-09-11 12:50:00,108.14,108.29,108.13,108.29,34920.0,98.5654,98.7021,98.5563,98.7021,34920.0
2018-09-11 13:00:00,108.29,108.32,108.21,108.31,31785.0,98.7021,98.7294,98.6292,98.7203,31785.0
2018-09-11 13:10:00,108.31,108.43,108.25,108.41,40517.0,98.7203,98.8297,98.6656,98.8115,40517.0
2018-09-11 13:20:00,108.42,108.44,108.33,108.37,34378.0,98.8206,98.8388,98.7386,98.775,34378.0
2018-09-11 13:30:00,108.36,108.4,108.26,108.4,24957.0,98.7659,98.8024,98.6748,98.8024,24957.0
2018-09-11 13:40:00,108.4,108.42,108.31,108.37,30853.0,98.8024,98.8206,98.7203,98.775,30853.0
2018-09-11 13:50:00,108.39,108.47,108.34,108.4,32426.0,98.7932,98.8662,98.7477,98.8024,32426.0
2018-09-11 14:00:00,108.4,108.47,108.38,108.44,41294.0,98.8024,98.8662,98.7841,98.8388,41294.0
2018-09-11 14:10:00,108.43,108.46,108.38,108.41,44317.0,98.8297,98.857,98.7841,98.8115,44317.0
2018-09-11 14:20:00,108.4,108.41,108.34,108.37,50146.0,98.8024,98.8115,98.7477,98.775,50146.0
2018-09-11 14:30:00,108.37,108.37,108.19,108.26,59174.0,98.775,98.775,98.611,98.6748,59174.0
2018-09-11 14:40:00,108.26,108.31,108.25,108.27,52819.0,98.6748,98.7203,98.6656,98.6839,52819.0
2018-09-11 14:50:00,108.27,108.31,108.25,108.28,41972.0,98.6839,98.7203,98.6656,98.693,41972.0
2018-09-11 15:00:00,108.28,108.35,108.28,108.34,38035.0,98.693,98.7568,98.693,98.7477,38035.0
2018-09-11 15:10:00,108.35,108.4,108.23,108.25,68158.0,98.7568,98.8024,98.6474,98.6656,68158.0
2018-09-11 15:20:00,108.26,108.37,108.25,108.36,59880.0,98.6748,98.775,98.6656,98.7659,59880.0
2018-09-11 15:30:00,108.36,108.36,108.27,108.31,70596.0,98.7659,98.7659,98.6839,98.7203,70596.0
2018-09-11 15:40:00,108.3,108.32,108.25,108.29,127945.0,98.7112,98.7294,98.6656,98.7021,127945.0
2018-09-11 15:50:00,108.28,108.35,108.24,108.31,313683.0,98.693,98.7568,98.6565,98.7203,313683.0
2018-09-12 09:30:00,108.31,108.69,108.28,108.53,90585.0,98.7203,99.0667,98.693,98.9208,90585.0
2018-09-12 09:40:00,108.54,108.62,108.38,108.58,244134.0,98.93,99.0029,98.7841,98.9664,244134.0
2018-09-12 09:50:00,108.58,108.63,108.37,108.37,68964.0,98.9664,99.012,98.775,98.775,68964.0
2018-09-12 10:00:00,108.38,108.53,108.21,108.25,55828.0,98.7841,98.9208,98.6292,98.6656,55828.0
2018-09-12 10:10:00,108.24,108.31,108.15,108.27,61374.0,98.6565,98.7203,98.5745,98.6839,61374.0
2018-09-12 10:20:00,108.24,108.27,108.07,108.12,93079.0,98.6565,98.6839,98.5016,98.5471,93079.0
2018-09-12 10:30:00,108.11,108.19,107.99,108.19,112617.0,98.538,98.611,98.4287,98.611,112617.0
2018-09-12 10:40:00,108.16,108.29,107.89,107.9,27332.0,98.5836,98.7021,98.3375,98.3466,27332.0
2018-09-12 10:50:00,107.91,108.1,107.9,107.97,40436.0,98.3557,98.5289,98.3466,98.4104,40436.0
2018-09-12 11:00:00,107.93,108.06,107.8,107.84,35188.0,98.374,98.4925,98.2555,98.2919,35188.0
2018-09-12 11:10:00,107.84,108.16,107.79,108.06,75947.0,98.2919,98.5836,98.2464,98.4925,75947.0
2018-09-12 11:20:00,108.06,108.26,108.0,108.22,39554.0,98.4925,98.6748,98.4378,98.6383,39554.0
2018-09-12 11:30:00,108.23,108.34,108.16,108.17,34316.0,98.6474,98.7477,98.5836,98.5927,34316.0
2018-09-12 11:40:00,108.18,108.21,107.98,107.99,46319.0,98.6018,98.6292,98.4195,98.4287,46319.0
2018-09-12 11:50:00,108.0,108.0,107.78,107.8,69353.0,98.4378,98.4378,98.2373,98.2555,69353.0
2018-09-12 12:00:00,107.8,107.98,107.68,107.7,62193.0,98.2555,98.4195,98.1461,98.1643,62193.0
2018-09-12 12:10:00,107.7,107.8,107.66,107.68,54925.0,98.1643,98.2555,98.1279,98.1461,54925.0
2018-09-12 12:20:00,107.69,107.87,107.69,107.85,120272.0,98.1552,98.3193,98.1552,98.3011,120272.0
2018-09-12 12:30:00,107.85,108.01,107.84,108.0,110641.0,98.3011,98.4469,98.2919,98.4378,110641.0
2018-09-12 12:40:00,107.99,108.13,107.89,107.98,89732.0,98.4287,98.5563,98.3375,98.4195,89732.0
2018-09-12 12:50:00,107.99,108.02,107.96,108.02,35339.0,98.4287,98.456,98.4013,98.456,35339.0
2018-09-12 13:00:00,108.03,108.11,107.98,108.09,44513.0,98.4651,98.538,98.4195,98.5198,44513.0
2018-09-12 13:10:00,108.09,108.11,107.95,107.98,50540.0,98.5198,98.538,98.3922,98.4195,50540.0
2018-09-12 13:20:00,107.98,108.03,107.93,108.0,32426.0,98.4195,98.4651,98.374,98.4378,32426.0
2018-09-12 13:30:00,107.99,108.01,107.89,107.94,31355.0,98.4287,98.4469,98.3375,98.3831,31355.0
2018-09-12 13:40:00,107.94,108.01,107.93,107.95,84380.0,98.3831,98.4469,98.374,98.3922,84380.0
2018-09-12 13:50:00,107.95,107.96,107.87,107.9,59465.0,98.3922,98.4013,98.3193,98.3466,59465.0
2018-09-12 14:00:00,107.91,108.02,107.87,107.92,58130.0,98.3557,98.456,98.3193,98.3649,58130.0
2018-09-12 14:10:00,107.93,107.98,107.87,107.88,51532.0,98.374,98.4195,98.3193,98.3284,51532.0
2018-09-12 14:20:00,107.89,107.9,107.81,107.82,56449.0,98.3375,98.3466,98.2646,98.2737,56449.0
2018-09-12 14:30:00,107.81,107.87,107.79,107.87,44133.0,98.2646,98.3193,98.2464,98.3193,44133.0
2018-09-12 14:40:00,107.87,107.92,107.81,107.88,55184.0,98.3193,98.3649,98.2646,98.3284,55184.0
2018-09-12 14:50:00,107.88,107.89,107.84,107.84,47621.0,98.3284,98.3375,98.2919,98.2919,47621.0
2018-09-12 15:00:00,107.85,107.86,107.74,107.83,61953.0,98.3011,98.3102,98.2008,98.2828,61953.0
2018-09-12 15:10:00,107.83,107.91,107.81,107.87,75041.0,98.2828,98.3557,98.2646,98.3193,75041.0
2018-09-12 15:20:00,107.87,108.02,107.87,108.0,68507.0,98.3193,98.456,98.3193,98.4378,68507.0
2018-09-12 15:30:00,108.0,108.01,107.89,107.98,117177.0,98.4378,98.4469,98.3375,98.4195,117177.0
2018-09-12 15:40:00,107.99,108.06,107.97,108.04,175153.0,98.4287,98.4925,98.4104,98.4742,175153.0
2018-09-12 15:50:00,108.05,108.1,107.81,107.89,437497.0,98.4833,98.5289,98.2646,98.3375,437497.0
2018-09-13 09:30:00,108.2,108.82,107.93,108.79,83425.0,98.6201,99.1852,98.374,99.1578,83425.0
2018-09-13 09:40:00,108.81,108.92,108.74,108.92,66022.0,99.1761,99.2763,99.1123,99.2763,66022.0
2018-09-13 09:50:00,108.91,108.93,108.59,108.67,93531.0,99.2672,99.2854,98.9755,99.0485,93531.0
2018-09-13 10:00:00,108.68,108.91,108.63,108.89,67048.0,99.0576,99.2672,99.012,99.249,67048.0
2018-09-13 10:10:00,108.9,109.1,108.86,109.0,129402.0,99.2581,99.4404,99.2216,99.3492,129402.0
2018-09-13 10:20:00,108.99,109.06,108.89,108.95,140741.0,99.3401,99.4039,99.249,99.3037,140741.0
2018-09-13 10:30:00,108.96,109.19,108.89,108.94,99433.0,99.3128,99.5224,99.249,99.2945,99433.0
2018-09-13 10:40:00,108.92,109.11,108.9,108.9,100524.0,99.2763,99.4495,99.2581,99.2581,100524.0
2018-09-13 10:50:00,108.89,109.0,108.72,108.8,107771.0,99.249,99.3492,99.094,99.1669,107771.0
2018-09-13 11:00:00,108.79,108.9,108.74,108.76,124819.0,99.1578,99.2581,99.1123,99.1305,124819.0
2018-09-13 11:10:00,108.76,108.83,108.6,108.68,58862.0,99.1305,99.1943,98.9847,99.0576,58862.0
2018-09-13 11:20:00,108.64,108.66,108.51,108.6,47258.0,99.0211,99.0393,98.9026,98.9847,47258.0
2018-09-13 11:30:00,108.61,108.66,108.48,108.66,54220.0,98.9938,99.0393,98.8753,99.0393,54220.0
2018-09-13 11:40:00,108.66,108.74,108.64,108.72,30769.0,99.0393,99.1123,99.0211,99.094,30769.0
2018-09-13 11:50:00,108.71,108.81,108.67,108.8,29012.0,99.0849,99.1761,99.0485,99.1669,29012.0
2018-09-13 12:00:00,108.81,108.93,108.76,108.82,36562.0,99.1761,99.2854,99.1305,99.1852,36562.0
2018-09-13 12:10:00,108.82,108.84,108.73,108.73,28453.0,99.1852,99.2034,99.1031,99.1031,28453.0
2018-09-13 12:20:00,108.74,108.78,108.69,108.77,30068.0,99.1123,99.1487,99.0667,99.1396,30068.0
2018-09-13 12:30:00,108.76,108.77,108.67,108.69,20858.0,99.1305,99.1396,99.0485,99.0667,20858.0
2018-09-13 12:40:00,108.69,108.7,108.6,108.63,26120.0,99.0667,99.0758,98.9847,99.012,26120.0
2018-09-13 12:50:00,108.63,108.65,108.59,108.63,28980.0,99.012,99.0302,98.9755,99.012,28980.0
2018-09-13 13:00:00,108.63,108.68,108.57,108.57,48048.0,99.012,99.0576,98.9573,98.9573,48048.0
2018-09-13 13:10:00,108.57,108.74,108.57,108.73,36088.0,98.9573,99.1123,98.9573,99.1031,36088.0
2018-09-13 13:20:00,108.7,108.72,108.55,108.6,30590.0,99.0758,99.094,98.9391,98.9847,30590.0
2018-09-13 13:30:00,108.59,108.61,108.53,108.56,32390.0,98.9755,98.9938,98.9208,98.9482,32390.0
2018-09-13 13:40:00,108.55,108.69,108.52,108.54,55309.0,98.9391,99.0667,98.9117,98.93,55309.0
2018-09-13 13:50:00,108.53,108.58,108.45,108.46,56123.0,98.9208,98.9664,98.8479,98.857,56123.0
2018-09-13 14:00:00,108.45,108.54,108.39,108.4,60067.0,98.8479,98.93,98.7932,98.8024,60067.0
2018-09-13 14:10:00,108.41,108.44,108.31,108.36,54733.0,98.8115,98.8388,98.7203,98.7659,54733.0
2018-09-13 14:20:00,108.36,108.45,108.34,108.41,36302.0,98.7659,98.8479,98.7477,98.8115,36302.0
2018-09-13 14:30:00,108.4,108.52,108.4,108.51,27216.0,98.8024,98.9117,98.8024,98.9026,27216.0
2018-09-13 14:40:00,108.51,108.6,108.5,108.55,38462.0,98.9026,98.9847,98.8935,98.9391,38462.0
2018-09-13 14:50:00,108.56,108.65,108.56,108.65,30886.0,98.9482,99.0302,98.9482,99.0302,30886.0
2018-09-13 15:00:00,108.65,108.67,108.57,108.57,46623.0,99.0302,99.0485,98.9573,98.9573,46623.0
2018-09-13 15:10:00,108.56,108.58,108.49,108.54,62023.0,98.9482,98.9664,98.8844,98.93,62023.0
2018-09-13 15:20:00,108.54,108.54,108.46,108.47,51265.0,98.93,98.93,98.857,98.8662,51265.0
2018-09-13 15:30:00,108.46,108.48,108.42,108.44,73896.0,98.857,98.8753,98.8206,98.8388,73896.0
2018-09-13 15:40:00,108.45,108.5,108.4,108.48,122855.0,98.8479,98.8935,98.8024,98.8753,122855.0
2018-09-13 15:50:00,108.48,108.71,108.45,108.66,319270.0,98.8753,99.0849,98.8479,99.0393,319270.0
2018-09-14 09:30:00,108.84,109.57,108.84,109.43,59911.0,99.2034,99.8688,99.2034,99.7412,59911.0
2018-09-14 09:40:00,109.43,109.45,109.06,109.09,58352.0,99.7412,99.7594,99.4039,99.4313,58352.0
2018-09-14 09:50:00,109.12,109.43,109.12,109.41,37301.0,99.4586,99.7412,99.4586,99.7229,37301.0
2018-09-14 10:00:00,109.45,109.48,109.15,109.19,62372.0,99.7594,99.7867,99.486,99.5224,62372.0
2018-09-14 10:10:00,109.2,109.52,109.2,109.45,31951.0,99.5315,99.8232,99.5315,99.7594,31951.0
2018-09-14 10:20:00,109.46,109.67,109.46,109.52,39096.0,99.7685,99.9599,99.7685,99.8232,39096.0
2018-09-14 10:30:00,109.54,109.62,109.5,109.59,42329.0,99.8414,99.9143,99.805,99.887,42329.0
2018-09-14 10:40:00,109.59,109.77,109.56,109.76,37054.0,99.887,100.0511,99.8597,100.0419,37054.0
2018-09-14 10:50:00,109.76,109.85,109.65,109.85,53344.0,100.0419,100.124,99.9417,100.124,53344.0
2018-09-14 11:00:00,109.86,109.94,109.77,109.93,56332.0,100.1331,100.206,100.0511,100.1969,56332.0
2018-09-14 11:10:00,109.94,109.99,109.85,109.85,65207.0,100.206,100.2516,100.124,100.124,65207.0
2018-09-14 11:20:00,109.85,109.97,109.76,109.79,85274.0,100.124,100.2334,100.0419,100.0693,85274.0
2018-09-14 11:30:00,109.79,109.83,109.72,109.79,41941.0,100.0693,100.1057,100.0055,100.0693,41941.0
2018-09-14 11:40:00,109.78,109.83,109.72,109.79,31179.0,100.0602,100.1057,100.0055,100.0693,31179.0
2018-09-14 11:50:00,109.8,109.9,109.79,109.9,24760.0,100.0784,100.1695,100.0693,100.1695,24760.0
2018-09-14 12:00:00,109.9,109.93,109.53,109.68,99231.0,100.1695,100.1969,99.8323,99.969,99231.0
2018-09-14 12:10:00,109.69,109.76,109.62,109.62,35185.0,99.9781,100.0419,99.9143,99.9143,35185.0
2018-09-14 12:20:00,109.65,109.7,109.55,109.62,32636.0,99.9417,99.9873,99.8505,99.9143,32636.0
2018-09-14 12:30:00,109.59,109.65,109.54,109.65,31658.0,99.887,99.9417,99.8414,99.9417,31658.0
2018-09-14 12:40:00,109.65,109.74,109.6,109.72,62603.0,99.9417,100.0237,99.8961,100.0055,62603.0
2018-09-14 12:50:00,109.71,109.71,109.5,109.52,36807.0,99.9964,99.9964,99.805,99.8232,36807.0
2018-09-14 13:00:00,109.52,109.63,109.48,109.5,35118.0,99.8232,99.9235,99.7867,99.805,35118.0
2018-09-14 13:10:00,109.5,109.59,109.47,109.55,34784.0,99.805,99.887,99.7776,99.8505,34784.0
2018-09-14 13:20:00,109.54,109.69,109.54,109.66,61162.0,99.8414,99.9781,99.8414,99.9508,61162.0
2018-09-14 13:30:00,109.66,109.7,109.64,109.65,24426.0,99.9508,99.9873,99.9326,99.9417,24426.0
2018-09-14 13:40:00,109.67,109.81,109.64,109.81,51398.0,99.9599,100.0875,99.9326,100.0875,51398.0
2018-09-14 13:50:00,109.82,109.98,109.81,109.95,59482.0,100.0966,100.2425,100.0875,100.2151,59482.0
2018-09-14 14:00:00,109.96,110.01,109.81,109.85,79398.0,100.2242,100.2698,100.0875,100.124,79398.0
2018-09-14 14:10:00,109.86,109.99,109.77,109.78,50714.0,100.1331,100.2516,100.0511,100.0602,50714.0
2018-09-14 14:20:00,109.78,109.85,109.78,109.8,38264.0,100.0602,100.124,100.0602,100.0784,38264.0
2018-09-14 14:30:00,109.81,109.87,109.7,109.85,27667.0,100.0875,100.1422,99.9873,100.124,27667.0
2018-09-14 14:40:00,109.85,109.86,109.8,109.85,34707.0,100.124,100.1331,100.0784,100.124,34707.0
2018-09-14 14:50:00,109.85,109.86,109.68,109.7,86134.0,100.124,100.1331,99.969,99.9873,86134.0
2018-09-14 15:00:00,109.69,109.81,109.68,109.78,80780.0,99.9781,100.0875,99.969,100.0602,80780.0
2018-09-14 15:10:00,109.77,109.92,109.76,109.92,52643.0,100.0511,100.1878,100.0419,100.1878,52643.0
2018-09-14 15:20:00,109.91,109.95,109.78,109.79,96658.0,100.1787,100.2151,100.0602,100.0693,96658.0
2018-09-14 15:30:00,109.77,109.77,109.63,109.72,92380.0,100.0511,100.0511,99.9235,100.0055,92380.0
2018-09-14 15:40:00,109.72,109.72,109.6,109.61,83953.0,100.0055,100.0055,99.8961,99.9052,83953.0
2018-09-14 15:50:00,109.62,109.62,109.51,109.57,283333.0,99.9143,99.9143,99.8141,99.8688,283333.0
2018-09-17 09:30:00,110.21,110.24,109.66,109.92,111029.0,100.4521,100.4794,99.9508,100.1878,111029.0
2018-09-17 09:40:00,109.89,109.89,109.49,109.65,50362.0,100.1604,100.1604,99.7959,99.9417,50362.0
2018-09-17 09:50:00,109.68,109.71,109.41,109.41,45862.0,99.969,99.9964,99.7229,99.7229,45862.0
2018-09-17 10:00:00,109.4,109.49,109.27,109.42,64974.0,99.7138,99.7959,99.5953,99.732,64974.0
2018-09-17 10:10:00,109.43,109.64,109.36,109.44,65873.0,99.7412,99.9326,99.6774,99.7503,65873.0
2018-09-17 10:20:00,109.47,109.48,109.24,109.27,53209.0,99.7776,99.7867,99.568,99.5953,53209.0
2018-09-17 10:30:00,109.27,109.28,109.17,109.19,71967.0,99.5953,99.6044,99.5042,99.5224,71967.0
2018-09-17 10:40:00,109.18,109.36,109.07,109.08,33249.0,99.5133,99.6774,99.413,99.4222,33249.0
2018-09-17 10:50:00,109.08,109.08,108.96,109.0,33934.0,99.4222,99.4222,99.3128,99.3492,33934.0
2018-09-17 11:00:00,109.0,109.3,108.99,109.3,33047.0,99.3492,99.6227,99.3401,99.6227,33047.0
2018-09-17 11:10:00,109.3,109.33,109.11,109.14,47160.0,99.6227,99.65,99.4495,99.4768,47160.0
2018-09-17 11:20:00,109.15,109.2,109.08,109.1,24518.0,99.486,99.5315,99.4222,99.4404,24518.0
2018-09-17 11:30:00,109.12,109.18,109.09,109.13,30441.0,99.4586,99.5133,99.4313,99.4677,30441.0
2018-09-17 11:40:00,109.13,109.2,109.08,109.2,24609.0,99.4677,99.5315,99.4222,99.5315,24609.0
2018-09-17 11:50:00,109.2,109.24,109.17,109.22,28239.0,99.5315,99.568,99.5042,99.5498,28239.0
2018-09-17 12:00:00,109.22,109.36,109.2,109.27,57014.0,99.5498,99.6774,99.5315,99.5953,57014.0
2018-09-17 12:10:00,109.26,109.28,109.18,109.19,27904.0,99.5862,99.6044,99.5133,99.5224,27904.0
2018-09-17 12:20:00,109.2,109.26,109.15,109.15,46334.0,99.5315,99.5862,99.486,99.486,46334.0
2018-09-17 12:30:00,109.15,109.2,109.08,109.16,44703.0,99.486,99.5315,99.4222,99.4951,44703.0
2018-09-17 12:40:00,109.15,109.16,109.09,109.14,20968.0,99.486,99.4951,99.4313,99.4768,20968.0
2018-09-17 12:50:00,109.13,109.19,109.04,109.09,18007.0,99.4677,99.5224,99.3857,99.4313,18007.0
2018-09-17 13:00:00,109.12,109.17,109.06,109.15,17287.0,99.4586,99.5042,99.4039,99.486,17287.0
2018-09-17 13:10:00,109.14,109.16,108.99,109.01,28552.0,99.4768,99.4951,99.3401,99.3583,28552.0
2018-09-17 13:20:00,109.02,109.15,109.01,109.15,10156.0,99.3675,99.486,99.3583,99.486,10156.0
2018-09-17 13:30:00,109.14,109.16,109.03,109.05,26217.0,99.4768,99.4951,99.3766,99.3948,26217.0
2018-09-17 13:40:00,109.06,109.2,109.05,109.15,14874.0,99.4039,99.5315,99.3948,99.486,14874.0
2018-09-17 13:50:00,109.15,109.22,109.14,109.16,23632.0,99.486,99.5498,99.4768,99.4951,23632.0
2018-09-17 14:00:00,109.16,109.21,109.14,109.15,22448.0,99.4951,99.5406,99.4768,99.486,22448.0
2018-09-17 14:10:00,109.16,109.25,109.14,109.2,28635.0,99.4951,99.5771,99.4768,99.5315,28635.0
2018-09-17 14:20:00,109.21,109.25,109.17,109.17,20699.0,99.5406,99.5771,99.5042,99.5042,20699.0
2018-09-17 14:30:00,109.15,109.3,109.14,109.3,15914.0,99.486,99.6227,99.4768,99.6227,15914.0
2018-09-17 14:40:00,109.29,109.3,109.15,109.18,35993.0,99.6136,99.6227,99.486,99.5133,35993.0
2018-09-17 14:50:00,109.18,109.18,109.02,109.07,27281.0,99.5133,99.5133,99.3675,99.413,27281.0
2018-09-17 15:00:00,109.07,109.13,109.05,109.1,28731.0,99.413,99.4677,99.3948,99.4404,28731.0
2018-09-17 15:10:00,109.1,109.11,109.01,109.02,34958.0,99.4404,99.4495,99.3583,99.3675,34958.0
2018-09-17 15:20:00,109.02,109.08,108.99,109.04,38792.0,99.3675,99.4222,99.3401,99.3857,38792.0
2018-09-17 15:30:00,109.03,109.09,108.94,109.06,61545.0,99.3766,99.4313,99.2945,99.4039,61545.0
2018-09-17 15:40:00,109.06,109.22,108.97,109.19,113010.0,99.4039,99.5498,99.3219,99.5224,113010.0
2018-09-17 15:50:00,109.2,109.22,109.11,109.21,271100.0,99.5315,99.5498,99.4495,99.5406,271100.0
2018-09-18 09:30:00,109.44,109.58,109.22,109.22,53162.0,99.7503,99.8779,99.5498,99.5498,53162.0
2018-09-18 09:40:00,109.25,109.45,109.13,109.33,37289.0,99.5771,99.7594,99.4677,99.65,37289.0
2018-09-18 09:50:00,109.33,109.4,109.13,109.13,39016.0,99.65,99.7138,99.4677,99.4677,39016.0
2018-09-18 10:00:00,109.11,109.15,108.97,109.01,54648.0,99.4495,99.486,99.3219,99.3583,54648.0
2018-09-18 10:10:00,109.0,109.17,108.96,109.13,29542.0,99.3492,99.5042,99.3128,99.4677,29542.0
2018-09-18 10:20:00,109.14,109.22,109.1,109.16,30643.0,99.4768,99.5498,99.4404,99.4951,30643.0
2018-09-18 10:30:00,109.17,109.28,109.15,109.28,39889.0,99.5042,99.6044,99.486,99.6044,39889.0
2018-09-18 10:40:00,109.27,109.34,109.16,109.22,32406.0,99.5953,99.6591,99.4951,99.5498,32406.0
2018-09-18 10:50:00,109.21,109.23,109.02,109.07,40894.0,99.5406,99.5589,99.3675,99.413,40894.0
2018-09-18 11:00:00,109.08,109.33,109.07,109.28,38797.0,99.4222,99.65,99.413,99.6044,38797.0
2018-09-18 11:10:00,109.27,109.33,109.24,109.3,27666.0,99.5953,99.65,99.568,99.6227,27666.0
2018-09-18 11:20:00,109.32,109.38,109.26,109.36,17865.0,99.6409,99.6956,99.5862,99.6774,17865.0
2018-09-18 11:30:00,109.35,109.36,109.3,109.34,30513.0,99.6682,99.6774,99.6227,99.6591,30513.0
2018-09-18 11:40:00,109.34,109.42,109.32,109.35,18802.0,99.6591,99.732,99.6409,99.6682,18802.0
2018-09-18 11:50:00,109.35,109.43,109.31,109.38,17897.0,99.6682,99.7412,99.6318,99.6956,17897.0
2018-09-18 12:00:00,109.38,109.51,109.38,109.44,28914.0,99.6956,99.8141,99.6956,99.7503,28914.0
2018-09-18 12:10:00,109.45,109.51,109.39,109.47,29721.0,99.7594,99.8141,99.7047,99.7776,29721.0
2018-09-18 12:20:00,109.47,109.51,109.42,109.43,16551.0,99.7776,99.8141,99.732,99.7412,16551.0
2018-09-18 12:30:00,109.42,109.54,109.42,109.52,17808.0,99.732,99.8414,99.732,99.8232,17808.0
2018-09-18 12:40:00,109.53,109.58,109.51,109.52,25225.0,99.8323,99.8779,99.8141,99.8232,25225.0
2018-09-18 12:50:00,109.51,109.6,109.5,109.53,13897.0,99.8141,99.8961,99.805,99.8323,13897.0
2018-09-18 13:00:00,109.54,109.61,109.53,109.59,24574.0,99.8414,99.9052,99.8323,99.887,24574.0
2018-09-18 13:10:00,109.59,109.62,109.55,109.56,15211.0,99.887,99.9143,99.8505,99.8597,15211.0
2018-09-18 13:20:00,109.56,109.57,109.51,109.54,13285.0,99.8597,99.8688,99.8141,99.8414,13285.0
2018-09-18 13:30:00,109.54,109.55,109.47,109.51,24309.0,99.8414,99.8505,99.7776,99.8141,24309.0
2018-09-18 13:40:00,109.52,109.59,109.5,109.59,14309.0,99.8232,99.887,99.805,99.887,14309.0
2018-09-18 13:50:00,109.59,109.61,109.53,109.58,20785.0,99.887,99.9052,99.8323,99.8779,20785.0
2018-09-18 14:00:00,109.58,109.59,109.51,109.53,24238.0,99.8779,99.887,99.8141,99.8323,24238.0
2018-09-18 14:10:00,109.54,109.63,109.54,109.59,24705.0,99.8414,99.9235,99.8414,99.887,24705.0
2018-09-18 14:20:00,109.59,109.77,109.57,109.76,47635.0,99.887,100.0511,99.8688,100.0419,47635.0
2018-09-18 14:30:00,109.75,109.81,109.7,109.7,20437.0,100.0328,100.0875,99.9873,99.9873,20437.0
2018-09-18 14:40:00,109.71,109.79,109.71,109.73,17842.0,99.9964,100.0693,99.9964,100.0146,17842.0
2018-09-18 14:50:00,109.73,109.76,109.68,109.72,28667.0,100.0146,100.0419,99.969,100.0055,28667.0
2018-09-18 15:00:00,109.71,109.74,109.65,109.69,23502.0,99.9964,100.0237,99.9417,99.9781,23502.0
2018-09-18 15:10:00,109.7,109.75,109.67,109.73,36970.0,99.9873,100.0328,99.9599,100.0146,36970.0
2018-09-18 15:20:00,109.73,109.83,109.73,109.76,48653.0,100.0146,100.1057,100.0146,100.0419,48653.0
2018-09-18 15:30:00,109.75,109.82,109.72,109.82,85519.0,100.0328,100.0966,100.0055,100.0966,85519.0
2018-09-18 15:40:00,109.82,109.87,109.61,109.67,100396.0,100.0966,100.1422,99.9052,99.9599,100396.0
2018-09-18 15:50:00,109.66,109.75,109.61,109.64,191869.0,99.9508,100.0328,99.9052,99.9326,191869.0
2018-09-19 09:30:00,110.0,110.19,109.73,110.03,64500.0,100.2607,100.4339,100.0146,100.288,64500.0
2018-09-19 09:40:00,110.03,110.05,109.81,109.89,55077.0,100.288,100.3063,100.0875,100.1604,55077.0
2018-09-19 09:50:00,109.9,110.04,109.87,110.01,27550.0,100.1695,100.2972,100.1422,100.2698,27550.0
2018-09-19 10:00:00,110.01,110.41,110.01,110.28,151750.0,100.2698,100.6344,100.2698,100.5159,151750.0
2018-09-19 10:10:00,110.29,110.3,109.99,110.03,45313.0,100.525,100.5341,100.2516,100.288,45313.0
2018-09-19 10:20:00,110.03,110.16,110.0,110.06,41402.0,100.288,100.4065,100.2607,100.3154,41402.0
2018-09-19 10:30:00,110.05,110.15,110.04,110.13,39250.0,100.3063,100.3974,100.2972,100.3792,39250.0
2018-09-19 10:40:00,110.11,110.3,110.05,110.29,36652.0,100.361,100.5341,100.3063,100.525,36652.0
2018-09-19 10:50:00,110.28,110.3,110.14,110.17,28402.0,100.5159,100.5341,100.3883,100.4156,28402.0
2018-09-19 11:00:00,110.19,110.23,110.07,110.21,32018.0,100.4339,100.4703,100.3245,100.4521,32018.0
2018-09-19 11:10:00,110.22,110.28,110.15,110.28,24567.0,100.4612,100.5159,100.3974,100.5159,24567.0
2018-09-19 11:20:00,110.3,110.31,110.12,110.19,27718.0,100.5341,100.5432,100.3701,100.4339,27718.0
2018-09-19 11:30:00,110.18,110.21,110.13,110.15,20603.0,100.4248,100.4521,100.3792,100.3974,20603.0
2018-09-19 11:40:00,110.14,110.19,110.1,110.12,18879.0,100.3883,100.4339,100.3518,100.3701,18879.0
2018-09-19 11:50:00,110.13,110.2,110.13,110.16,31939.0,100.3792,100.443,100.3792,100.4065,31939.0
2018-09-19 12:00:00,110.17,110.18,110.06,110.07,53639.0,100.4156,100.4248,100.3154,100.3245,53639.0
2018-09-19 12:10:00,110.08,110.09,109.92,110.02,46594.0,100.3336,100.3427,100.1878,100.2789,46594.0
2018-09-19 12:20:00,110.02,110.09,109.96,110.08,28319.0,100.2789,100.3427,100.2242,100.3336,28319.0
2018-09-19 12:30:00,110.08,110.1,109.98,109.99,24838.0,100.3336,100.3518,100.2425,100.2516,24838.0
2018-09-19 12:40:00,109.99,110.06,109.99,110.0,17524.0,100.2516,100.3154,100.2516,100.2607,17524.0
2018-09-19 12:50:00,110.01,110.11,109.97,110.09,36261.0,100.2698,100.361,100.2334,100.3427,36261.0
2018-09-19 13:00:00,110.09,110.25,110.09,110.18,14207.0,100.3427,100.4886,100.3427,100.4248,14207.0
2018-09-19 13:10:00,110.17,110.17,110.08,110.08,12682.0,100.4156,100.4156,100.3336,100.3336,12682.0
2018-09-19 13:20:00,110.09,110.13,110.07,110.12,20680.0,100.3427,100.3792,100.3245,100.3701,20680.0
2018-09-19 13:30:00,110.13,110.19,110.07,110.19,18729.0,100.3792,100.4339,100.3245,100.4339,18729.0
2018-09-19 13:40:00,110.19,110.26,110.15,110.25,14353.0,100.4339,100.4977,100.3974,100.4886,14353.0
2018-09-19 13:50:00,110.25,110.31,110.24,110.29,13099.0,100.4886,100.5432,100.4794,100.525,13099.0
2018-09-19 14:00:00,110.3,110.41,110.29,110.41,13259.0,100.5341,100.6344,100.525,100.6344,13259.0
2018-09-19 14:10:00,110.41,110.46,110.37,110.38,27646.0,100.6344,100.68,100.5979,100.6071,27646.0
2018-09-19 14:20:00,110.38,110.39,110.2,110.2,25499.0,100.6071,100.6162,100.443,100.443,25499.0
2018-09-19 14:30:00,110.2,110.21,110.13,110.15,32772.0,100.443,100.4521,100.3792,100.3974,32772.0
2018-09-19 14:40:00,110.15,110.24,110.14,110.23,37104.0,100.3974,100.4794,100.3883,100.4703,37104.0
2018-09-19 14:50:00,110.24,110.3,110.22,110.22,27991.0,100.4794,100.5341,100.4612,100.4612,27991.0
2018-09-19 15:00:00,110.23,110.39,110.23,110.33,31117.0,100.4703,100.6162,100.4703,100.5615,31117.0
2018-09-19 15:10:00,110.33,110.35,110.24,110.27,23618.0,100.5615,100.5797,100.4794,100.5068,23618.0
2018-09-19 15:20:00,110.27,110.28,110.17,110.18,30775.0,100.5068,100.5159,100.4156,100.4248,30775.0
2018-09-19 15:30:00,110.18,110.25,110.16,110.19,54477.0,100.4248,100.4886,100.4065,100.4339,54477.0
2018-09-19 15:40:00,110.18,110.18,110.0,110.03,94144.0,100.4248,100.4248,100.2607,100.288,94144.0
2018-09-19 15:50:00,110.03,110.15,110.02,110.09,202245.0,100.288,100.3974,100.2789,100.3427,202245.0
2018-09-20 09:30:00,110.85,111.54,110.65,111.54,83396.0,101.0354,101.6643,100.8531,101.6643,83396.0
2018-09-20 09:40:00,111.59,111.77,111.39,111.64,104678.0,101.7099,101.874,101.5276,101.7555,104678.0
2018-09-20 09:50:00,111.63,111.73,111.4,111.45,53295.0,101.7464,101.8375,101.5367,101.5823,53295.0
2018-09-20 10:00:00,111.44,111.56,111.08,111.11,23277.0,101.5732,101.6826,101.2451,101.2724,23277.0
2018-09-20 10:10:00,111.11,111.3,111.07,111.3,36112.0,101.2724,101.4456,101.236,101.4456,36112.0
2018-09-20 10:20:00,111.3,111.33,110.83,110.87,29424.0,101.4456,101.4729,101.0172,101.0537,29424.0
2018-09-20 10:30:00,110.86,110.99,110.71,110.96,27296.0,101.0446,101.163,100.9078,101.1357,27296.0
2018-09-20 10:40:00,110.97,111.1,110.97,111.1,29401.0,101.1448,101.2633,101.1448,101.2633,29401.0
2018-09-20 10:50:00,111.07,111.14,110.91,110.98,51994.0,101.236,101.2998,101.0901,101.1539,51994.0
2018-09-20 11:00:00,110.97,111.04,110.79,110.85,36484.0,101.1448,101.2086,100.9807,101.0354,36484.0
2018-09-20 11:10:00,110.86,110.95,110.85,110.87,14578.0,101.0446,101.1266,101.0354,101.0537,14578.0
2018-09-20 11:20:00,110.87,110.98,110.83,110.97,15607.0,101.0537,101.1539,101.0172,101.1448,15607.0
2018-09-20 11:30:00,110.96,111.03,110.85,110.92,23804.0,101.1357,101.1995,101.0354,101.0992,23804.0
2018-09-20 11:40:00,110.94,111.02,110.88,111.02,10073.0,101.1175,101.1904,101.0628,101.1904,10073.0
2018-09-20 11:50:00,111.04,111.15,111.03,111.1,16226.0,101.2086,101.3089,101.1995,101.2633,16226.0
2018-09-20 12:00:00,111.09,111.18,111.06,111.06,13984.0,101.2542,101.3362,101.2268,101.2268,13984.0
2018-09-20 12:10:00,111.06,111.1,111.02,111.02,18389.0,101.2268,101.2633,101.1904,101.1904,18389.0
2018-09-20 12:20:00,111.02,111.02,110.92,110.93,46134.0,101.1904,101.1904,101.0992,101.1084,46134.0
2018-09-20 12:30:00,110.9,110.96,110.87,110.95,42457.0,101.081,101.1357,101.0537,101.1266,42457.0
2018-09-20 12:40:00,110.96,111.0,110.91,110.99,24284.0,101.1357,101.1722,101.0901,101.163,24284.0
2018-09-20 12:50:00,111.0,111.11,110.97,111.11,28158.0,101.1722,101.2724,101.1448,101.2724,28158.0
2018-09-20 13:00:00,111.11,111.2,111.07,111.08,33868.0,101.2724,101.3544,101.236,101.2451,33868.0
2018-09-20 13:10:00,111.07,111.13,111.06,111.06,17416.0,101.236,101.2906,101.2268,101.2268,17416.0
2018-09-20 13:20:00,111.06,111.1,111.01,111.02,26089.0,101.2268,101.2633,101.1813,101.1904,26089.0
2018-09-20 13:30:00,111.01,111.03,110.96,111.0,23930.0,101.1813,101.1995,101.1357,101.1722,23930.0
2018-09-20 13:40:00,111.0,111.17,110.98,111.17,44067.0,101.1722,101.3271,101.1539,101.3271,44067.0
2018-09-20 13:50:00,111.18,111.44,111.15,111.35,101468.0,101.3362,101.5732,101.3089,101.4912,101468.0
2018-09-20 14:00:00,111.33,111.48,111.25,111.4,29241.0,101.4729,101.6097,101.4,101.5367,29241.0
2018-09-20 14:10:00,111.4,111.61,111.33,111.33,131172.0,101.5367,101.7281,101.4729,101.4729,131172.0
2018-09-20 14:20:00,111.31,111.38,111.26,111.3,93332.0,101.4547,101.5185,101.4091,101.4456,93332.0
2018-09-20 14:30:00,111.3,111.47,111.3,111.34,64081.0,101.4456,101.6005,101.4456,101.4821,64081.0
2018-09-20 14:40:00,111.34,111.46,111.32,111.46,47125.0,101.4821,101.5914,101.4638,101.5914,47125.0
2018-09-20 14:50:00,111.48,111.51,111.31,111.32,31496.0,101.6097,101.637,101.4547,101.4638,31496.0
2018-09-20 15:00:00,111.33,111.39,111.19,111.19,45652.0,101.4729,101.5276,101.3453,101.3453,45652.0
2018-09-20 15:10:00,111.21,111.32,111.2,111.3,53262.0,101.3636,101.4638,101.3544,101.4456,53262.0
2018-09-20 15:20:00,111.3,111.3,111.09,111.12,45665.0,101.4456,101.4456,101.2542,101.2815,45665.0
2018-09-20 15:30:00,111.12,111.15,111.07,111.08,94193.0,101.2815,101.3089,101.236,101.2451,94193.0
2018-09-20 15:40:00,111.08,111.13,111.03,111.07,146732.0,101.2451,101.2906,101.1995,101.236,146732.0
2018-09-20 15:50:00,111.06,111.13,110.99,111.12,254094.0,101.2268,101.2906,101.163,101.2815,254094.0
2018-09-21 09:30:00,111.29,111.3,110.98,111.27,1540608.0,101.4365,101.4456,101.1539,101.4183,1540608.0
2018-09-21 09:40:00,111.24,111.51,111.2,111.38,48968.0,101.3909,101.637,101.3544,101.5185,48968.0
2018-09-21 09:50:00,111.4,111.51,111.19,111.23,36738.0,101.5367,101.637,101.3453,101.3818,36738.0
2018-09-21 10:00:00,111.27,111.44,111.23,111.43,23223.0,101.4183,101.5732,101.3818,101.5641,23223.0
2018-09-21 10:10:00,111.42,111.42,111.24,111.28,22287.0,101.555,101.555,101.3909,101.4274,22287.0
2018-09-21 10:20:00,111.27,111.29,111.12,111.16,29356.0,101.4183,101.4365,101.2815,101.318,29356.0
2018-09-21 10:30:00,111.12,111.23,110.98,111.23,64585.0,101.2815,101.3818,101.1539,101.3818,64585.0
2018-09-21 10:40:00,111.24,111.36,111.2,111.31,28255.0,101.3909,101.5003,101.3544,101.4547,28255.0
2018-09-21 10:50:00,111.31,111.37,111.17,111.3,28030.0,101.4547,101.5094,101.3271,101.4456,28030.0
2018-09-21 11:00:00,111.3,111.35,111.16,111.17,103658.0,101.4456,101.4912,101.318,101.3271,103658.0
2018-09-21 11:10:00,111.18,111.33,111.15,111.27,66383.0,101.3362,101.4729,101.3089,101.4183,66383.0
2018-09-21 11:20:00,111.24,111.29,111.16,111.2,25913.0,101.3909,101.4365,101.318,101.3544,25913.0
2018-09-21 11:30:00,111.21,111.25,111.18,111.22,37868.0,101.3636,101.4,101.3362,101.3727,37868.0
2018-09-21 11:40:00,111.22,111.27,111.14,111.21,33429.0,101.3727,101.4183,101.2998,101.3636,33429.0
2018-09-21 11:50:00,111.23,111.25,111.13,111.24,20326.0,101.3818,101.4,101.2906,101.3909,20326.0
2018-09-21 12:00:00,111.25,111.31,111.2,111.25,44214.0,101.4,101.4547,101.3544,101.4,44214.0
2018-09-21 12:10:00,111.27,111.29,111.11,111.12,43789.0,101.4183,101.4365,101.2724,101.2815,43789.0
2018-09-21 12:20:00,111.1,111.13,111.02,111.04,28059.0,101.2633,101.2906,101.1904,101.2086,28059.0
2018-09-21 12:30:00,111.05,111.07,110.88,110.95,17596.0,101.2177,101.236,101.0628,101.1266,17596.0
2018-09-21 12:40:00,110.94,110.99,110.93,110.97,23128.0,101.1175,101.163,101.1084,101.1448,23128.0
2018-09-21 12:50:00,110.97,110.99,110.89,110.92,16467.0,101.1448,101.163,101.0719,101.0992,16467.0
2018-09-21 13:00:00,110.92,110.95,110.76,110.82,88129.0,101.0992,101.1266,100.9534,101.0081,88129.0
2018-09-21 13:10:00,110.83,110.88,110.77,110.86,57286.0,101.0172,101.0628,100.9625,101.0446,57286.0
2018-09-21 13:20:00,110.87,110.94,110.82,110.84,32644.0,101.0537,101.1175,101.0081,101.0263,32644.0
2018-09-21 13:30:00,110.84,111.07,110.83,111.06,48398.0,101.0263,101.236,101.0172,101.2268,48398.0
2018-09-21 13:40:00,111.06,111.1,110.96,110.98,23953.0,101.2268,101.2633,101.1357,101.1539,23953.0
2018-09-21 13:50:00,110.99,111.08,110.94,111.06,16712.0,101.163,101.2451,101.1175,101.2268,16712.0
2018-09-21 14:00:00,111.06,111.06,110.96,111.0,13901.0,101.2268,101.2268,101.1357,101.1722,13901.0
2018-09-21 14:10:00,111.01,111.03,110.94,110.98,17041.0,101.1813,101.1995,101.1175,101.1539,17041.0
2018-09-21 14:20:00,110.97,111.05,110.97,111.02,22288.0,101.1448,101.2177,101.1448,101.1904,22288.0
2018-09-21 14:30:00,111.02,111.06,110.99,111.01,23394.0,101.1904,101.2268,101.163,101.1813,23394.0
2018-09-21 14:40:00,111.01,111.04,110.98,111.0,13451.0,101.1813,101.2086,101.1539,101.1722,13451.0
2018-09-21 14:50:00,111.0,111.05,110.95,111.02,25593.0,101.1722,101.2177,101.1266,101.1904,25593.0
2018-09-21 15:00:00,111.01,111.05,111.01,111.03,36621.0,101.1813,101.2177,101.1813,101.1995,36621.0
2018-09-21 15:10:00,111.04,111.05,110.95,110.96,63028.0,101.2086,101.2177,101.1266,101.1357,63028.0
2018-09-21 15:20:00,110.96,111.01,110.91,110.93,35456.0,101.1357,101.1813,101.0901,101.1084,35456.0
2018-09-21 15:30:00,110.93,111.01,110.92,110.95,59744.0,101.1084,101.1813,101.0992,101.1266,59744.0
2018-09-21 15:40:00,110.95,110.97,110.88,110.97,75591.0,101.1266,101.1448,101.0628,101.1448,75591.0
2018-09-21 15:50:00,110.96,110.99,110.86,110.9,202808.0,101.1357,101.163,101.0446,101.081,202808.0
2018-09-24 09:30:00,110.93,110.93,110.3,110.52,46136.0,101.1084,101.1084,100.5341,100.7347,46136.0
2018-09-24 09:40:00,110.62,110.65,110.27,110.29,25772.0,100.8258,100.8531,100.5068,100.525,25772.0
2018-09-24 09:50:00,110.29,110.45,110.21,110.42,16544.0,100.525,100.6709,100.4521,100.6435,16544.0
2018-09-24 10:00:00,110.42,110.42,110.16,110.25,17194.0,100.6435,100.6435,100.4065,100.4886,17194.0
2018-09-24 10:10:00,110.24,110.29,110.12,110.14,10050.0,100.4794,100.525,100.3701,100.3883,10050.0
2018-09-24 10:20:00,110.17,110.22,110.02,110.05,16618.0,100.4156,100.4612,100.2789,100.3063,16618.0
2018-09-24 10:30:00,110.07,110.08,109.85,109.85,25479.0,100.3245,100.3336,100.124,100.124,25479.0
2018-09-24 10:40:00,109.88,110.08,109.82,109.95,27168.0,100.1513,100.3336,100.0966,100.2151,27168.0
2018-09-24 10:50:00,109.96,110.1,109.91,110.08,32341.0,100.2242,100.3518,100.1787,100.3336,32341.0
2018-09-24 11:00:00,110.1,110.15,110.01,110.03,39665.0,100.3518,100.3974,100.2698,100.288,39665.0
2018-09-24 11:10:00,110.01,110.02,109.89,110.02,28485.0,100.2698,100.2789,100.1604,100.2789,28485.0
2018-09-24 11:20:00,110.04,110.04,109.89,109.92,22570.0,100.2972,100.2972,100.1604,100.1878,22570.0
2018-09-24 11:30:00,109.92,109.99,109.91,109.92,21727.0,100.1878,100.2516,100.1787,100.1878,21727.0
2018-09-24 11:40:00,109.92,109.95,109.76,109.77,28860.0,100.1878,100.2151,100.0419,100.0511,28860.0
2018-09-24 11:50:00,109.77,109.81,109.69,109.7,14933.0,100.0511,100.0875,99.9781,99.9873,14933.0
2018-09-24 12:00:00,109.73,109.75,109.61,109.62,23334.0,100.0146,100.0328,99.9052,99.9143,23334.0
2018-09-24 12:10:00,109.6,109.65,109.47,109.51,33417.0,99.8961,99.9417,99.7776,99.8141,33417.0
2018-09-24 12:20:00,109.49,109.66,109.48,109.62,58126.0,99.7959,99.9508,99.7867,99.9143,58126.0
2018-09-24 12:30:00,109.63,109.63,109.54,109.57,14078.0,99.9235,99.9235,99.8414,99.8688,14078.0
2018-09-24 12:40:00,109.56,109.59,109.51,109.56,23991.0,99.8597,99.887,99.8141,99.8597,23991.0
2018-09-24 12:50:00,109.58,109.59,109.41,109.44,17814.0,99.8779,99.887,99.7229,99.7503,17814.0
2018-09-24 13:00:00,109.44,109.5,109.43,109.48,17040.0,99.7503,99.805,99.7412,99.7867,17040.0
2018-09-24 13:10:00,109.49,109.49,109.35,109.41,29515.0,99.7959,99.7959,99.6682,99.7229,29515.0
2018-09-24 13:20:00,109.43,109.49,109.4,109.44,21593.0,99.7412,99.7959,99.7138,99.7503,21593.0
2018-09-24 13:30:00,109.45,109.57,109.42,109.56,11708.0,99.7594,99.8688,99.732,99.8597,11708.0
2018-09-24 13:40:00,109.57,109.61,109.49,109.55,19169.0,99.8688,99.9052,99.7959,99.8505,19169.0
2018-09-24 13:50:00,109.53,109.54,109.39,109.4,29551.0,99.8323,99.8414,99.7047,99.7138,29551.0
2018-09-24 14:00:00,109.42,109.6,109.4,109.59,25983.0,99.732,99.8961,99.7138,99.887,25983.0
2018-09-24 14:10:00,109.6,109.73,109.59,109.72,22384.0,99.8961,100.0146,99.887,100.0055,22384.0
2018-09-24 14:20:00,109.72,109.77,109.62,109.71,23642.0,100.0055,100.0511,99.9143,99.9964,23642.0
2018-09-24 14:30:00,109.72,109.8,109.7,109.79,18005.0,100.0055,100.0784,99.9873,100.0693,18005.0
2018-09-24 14:40:00,109.78,109.81,109.74,109.8,14183.0,100.0602,100.0875,100.0237,100.0784,14183.0
2018-09-24 14:50:00,109.81,109.85,109.75,109.75,20370.0,100.0875,100.124,100.0328,100.0328,20370.0
2018-09-24 15:00:00,109.75,109.91,109.72,109.9,34570.0,100.0328,100.1787,100.0055,100.1695,34570.0
2018-09-24 15:10:00,109.91,109.94,109.84,109.87,65661.0,100.1787,100.206,100.1149,100.1422,65661.0
2018-09-24 15:20:00,109.86,109.88,109.82,109.84,33519.0,100.1331,100.1513,100.0966,100.1149,33519.0
2018-09-24 15:30:00,109.83,109.85,109.79,109.84,53114.0,100.1057,100.124,100.0693,100.1149,53114.0
2018-09-24 15:40:00,109.84,109.85,109.78,109.83,82246.0,100.1149,100.124,100.0602,100.1057,82246.0
2018-09-24 15:50:00,109.84,109.89,109.8,109.83,193189.0,100.1149,100.1604,100.0784,100.1057,193189.0
2018-09-25 09:30:00,110.24,110.24,109.79,110.03,69044.0,100.4794,100.4794,100.0693,100.288,69044.0
2018-09-25 09:40:00,110.03,110.14,109.87,109.88,28048.0,100.288,100.3883,100.1422,100.1513,28048.0
2018-09-25 09:50:00,109.88,110.0,109.81,109.97,41588.0,100.1513,100.2607,100.0875,100.2334,41588.0
2018-09-25 10:00:00,109.97,110.04,109.87,109.95,39773.0,100.2334,100.2972,100.1422,100.2151,39773.0
2018-09-25 10:10:00,109.95,109.97,109.83,109.91,30368.0,100.2151,100.2334,100.1057,100.1787,30368.0
2018-09-25 10:20:00,109.92,109.92,109.78,109.84,22685.0,100.1878,100.1878,100.0602,100.1149,22685.0
2018-09-25 10:30:00,109.84,109.96,109.8,109.87,21987.0,100.1149,100.2242,100.0784,100.1422,21987.0
2018-09-25 10:40:00,109.87,109.92,109.83,109.86,12604.0,100.1422,100.1878,100.1057,100.1331,12604.0
2018-09-25 10:50:00,109.87,110.02,109.76,109.77,43026.0,100.1422,100.2789,100.0419,100.0511,43026.0
2018-09-25 11:00:00,109.74,109.86,109.64,109.84,26286.0,100.0237,100.1331,99.9326,100.1149,26286.0
2018-09-25 11:10:00,109.84,109.94,109.81,109.87,35650.0,100.1149,100.206,100.0875,100.1422,35650.0
2018-09-25 11:20:00,109.87,110.11,109.87,110.09,20528.0,100.1422,100.361,100.1422,100.3427,20528.0
2018-09-25 11:30:00,110.09,110.16,110.03,110.03,21623.0,100.3427,100.4065,100.288,100.288,21623.0
2018-09-25 11:40:00,110.03,110.05,109.96,110.0,12738.0,100.288,100.3063,100.2242,100.2607,12738.0
2018-09-25 11:50:00,109.99,110.05,109.88,109.89,16656.0,100.2516,100.3063,100.1513,100.1604,16656.0
2018-09-25 12:00:00,109.89,110.01,109.85,110.01,12331.0,100.1604,100.2698,100.124,100.2698,12331.0
2018-09-25 12:10:00,110.02,110.04,109.89,109.93,20177.0,100.2789,100.2972,100.1604,100.1969,20177.0
2018-09-25 12:20:00,109.95,109.96,109.88,109.92,10673.0,100.2151,100.2242,100.1513,100.1878,10673.0
2018-09-25 12:30:00,109.92,109.92,109.85,109.88,11534.0,100.1878,100.1878,100.124,100.1513,11534.0
2018-09-25 12:40:00,109.86,109.89,109.75,109.75,15151.0,100.1331,100.1604,100.0328,100.0328,15151.0
2018-09-25 12:50:00,109.75,109.87,109.74,109.87,11619.0,100.0328,100.1422,100.0237,100.1422,11619.0
2018-09-25 13:00:00,109.86,109.87,109.79,109.82,17418.0,100.1331,100.1422,100.0693,100.0966,17418.0
2018-09-25 13:10:00,109.83,109.9,109.79,109.89,18186.0,100.1057,100.1695,100.0693,100.1604,18186.0
2018-09-25 13:20:00,109.89,109.9,109.82,109.85,22201.0,100.1604,100.1695,100.0966,100.124,22201.0
2018-09-25 13:30:00,109.84,109.85,109.8,109.84,13107.0,100.1149,100.124,100.0784,100.1149,13107.0
2018-09-25 13:40:00,109.83,109.84,109.63,109.74,19952.0,100.1057,100.1149,99.9235,100.0237,19952.0
2018-09-25 13:50:00,109.75,109.79,109.73,109.78,17316.0,100.0328,100.0693,100.0146,100.0602,17316.0
2018-09-25 14:00:00,109.77,109.81,109.72,109.74,14984.0,100.0511,100.0875,100.0055,100.0237,14984.0
2018-09-25 14:10:00,109.73,109.81,109.72,109.81,14105.0,100.0146,100.0875,100.0055,100.0875,14105.0
2018-09-25 14:20:00,109.82,109.87,109.81,109.81,13784.0,100.0966,100.1422,100.0875,100.0875,13784.0
2018-09-25 14:30:00,109.81,109.86,109.77,109.86,47699.0,100.0875,100.1331,100.0511,100.1331,47699.0
2018-09-25 14:40:00,109.86,109.86,109.78,109.83,20620.0,100.1331,100.1331,100.0602,100.1057,20620.0
2018-09-25 14:50:00,109.84,109.91,109.81,109.9,18551.0,100.1149,100.1787,100.0875,100.1695,18551.0
2018-09-25 15:00:00,109.9,109.94,109.84,109.88,19708.0,100.1695,100.206,100.1149,100.1513,19708.0
2018-09-25 15:10:00,109.88,109.9,109.84,109.87,28809.0,100.1513,100.1695,100.1149,100.1422,28809.0
2018-09-25 15:20:00,109.87,109.99,109.87,109.97,31616.0,100.1422,100.2516,100.1422,100.2334,31616.0
2018-09-25 15:30:00,109.97,110.06,109.95,109.99,72366.0,100.2334,100.3154,100.2151,100.2516,72366.0
2018-09-25 15:40:00,109.99,110.04,109.95,110.01,46239.0,100.2516,100.2972,100.2151,100.2698,46239.0
2018-09-25 15:50:00,110.01,110.02,109.38,109.88,462222.0,100.2698,100.2789,99.6956,100.1513,462222.0
2018-09-26 09:30:00,110.08,110.11,109.55,109.69,65906.0,100.3336,100.361,99.8505,99.9781,65906.0
2018-09-26 09:40:00,109.71,109.76,109.54,109.74,43783.0,99.9964,100.0419,99.8414,100.0237,43783.0
2018-09-26 09:50:00,109.73,109.74,109.53,109.57,37085.0,100.0146,100.0237,99.8323,99.8688,37085.0
2018-09-26 10:00:00,109.56,109.64,109.42,109.44,20755.0,99.8597,99.9326,99.732,99.7503,20755.0
2018-09-26 10:10:00,109.42,109.57,109.42,109.53,26771.0,99.732,99.8688,99.732,99.8323,26771.0
2018-09-26 10:20:00,109.51,109.55,109.38,109.38,21691.0,99.8141,99.8505,99.6956,99.6956,21691.0
2018-09-26 10:30:00,109.37,109.45,109.24,109.35,29726.0,99.6865,99.7594,99.568,99.6682,29726.0
2018-09-26 10:40:00,109.37,109.42,109.23,109.24,25771.0,99.6865,99.732,99.5589,99.568,25771.0
2018-09-26 10:50:00,109.25,109.29,109.19,109.25,20150.0,99.5771,99.6136,99.5224,99.5771,20150.0
2018-09-26 11:00:00,109.25,109.26,109.16,109.21,16613.0,99.5771,99.5862,99.4951,99.5406,16613.0
2018-09-26 11:10:00,109.21,109.36,109.16,109.32,34168.0,99.5406,99.6774,99.4951,99.6409,34168.0
2018-09-26 11:20:00,109.33,109.36,109.27,109.29,14069.0,99.65,99.6774,99.5953,99.6136,14069.0
2018-09-26 11:30:00,109.29,109.29,109.1,109.13,21038.0,99.6136,99.6136,99.4404,99.4677,21038.0
2018-09-26 11:40:00,109.13,109.15,109.02,109.03,19848.0,99.4677,99.486,99.3675,99.3766,19848.0
2018-09-26 11:50:00,109.03,109.04,108.94,109.0,23625.0,99.3766,99.3857,99.2945,99.3492,23625.0
2018-09-26 12:00:00,109.01,109.01,108.81,108.82,35416.0,99.3583,99.3583,99.1761,99.1852,35416.0
2018-09-26 12:10:00,108.83,108.83,108.7,108.74,28043.0,99.1943,99.1943,99.0758,99.1123,28043.0
2018-09-26 12:20:00,108.74,108.92,108.73,108.88,30400.0,99.1123,99.2763,99.1031,99.2399,30400.0
2018-09-26 12:30:00,108.88,108.92,108.86,108.88,26106.0,99.2399,99.2763,99.2216,99.2399,26106.0
2018-09-26 12:40:00,108.88,108.91,108.82,108.83,36513.0,99.2399,99.2672,99.1852,99.1943,36513.0
2018-09-26 12:50:00,108.84,108.86,108.81,108.81,27744.0,99.2034,99.2216,99.1761,99.1761,27744.0
2018-09-26 13:00:00,108.81,108.84,108.78,108.78,28787.0,99.1761,99.2034,99.1487,99.1487,28787.0
2018-09-26 13:10:00,108.78,108.8,108.68,108.69,37258.0,99.1487,99.1669,99.0576,99.0667,37258.0
2018-09-26 13:20:00,108.68,108.73,108.61,108.65,24447.0,99.0576,99.1031,98.9938,99.0302,24447.0
2018-09-26 13:30:00,108.65,108.71,108.59,108.67,34188.0,99.0302,99.0849,98.9755,99.0485,34188.0
2018-09-26 13:40:00,108.67,108.77,108.67,108.72,32966.0,99.0485,99.1396,99.0485,99.094,32966.0
2018-09-26 13:50:00,108.72,108.76,108.57,108.63,29157.0,99.094,99.1305,98.9573,99.012,29157.0
2018-09-26 14:00:00,108.66,108.72,108.45,108.49,61669.0,99.0393,99.094,98.8479,98.8844,61669.0
2018-09-26 14:10:00,108.49,108.83,108.47,108.81,59950.0,98.8844,99.1943,98.8662,99.1761,59950.0
2018-09-26 14:20:00,108.81,108.86,108.65,108.66,31958.0,99.1761,99.2216,99.0302,99.0393,31958.0
2018-09-26 14:30:00,108.66,108.66,108.53,108.61,64122.0,99.0393,99.0393,98.9208,98.9938,64122.0
2018-09-26 14:40:00,108.6,108.64,108.43,108.47,42526.0,98.9847,99.0211,98.8297,98.8662,42526.0
2018-09-26 14:50:00,108.46,108.49,108.32,108.35,72551.0,98.857,98.8844,98.7294,98.7568,72551.0
2018-09-26 15:00:00,108.33,108.34,108.12,108.31,57884.0,98.7386,98.7477,98.5471,98.7203,57884.0
2018-09-26 15:10:00,108.31,108.53,108.29,108.51,71854.0,98.7203,98.9208,98.7021,98.9026,71854.0
2018-09-26 15:20:00,108.51,108.64,108.49,108.62,82829.0,98.9026,99.0211,98.8844,99.0029,82829.0
2018-09-26 15:30:00,108.61,108.63,108.32,108.4,152533.0,98.9938,99.012,98.7294,98.8024,152533.0
2018-09-26 15:40:00,108.4,108.41,107.8,107.94,234834.0,98.8024,98.8115,98.2555,98.3831,234834.0
2018-09-26 15:50:00,107.93,108.05,107.87,108.01,402192.0,98.374,98.4833,98.3193,98.4469,402192.0
2018-09-27 09:30:00,108.01,108.05,107.34,107.54,108790.0,98.4469,98.4833,97.8362,98.0185,108790.0
2018-09-27 09:40:00,107.53,107.59,107.47,107.49,63441.0,98.0094,98.0641,97.9547,97.9729,63441.0
2018-09-27 09:50:00,107.49,107.81,107.35,107.81,80553.0,97.9729,98.2646,97.8453,98.2646,80553.0
2018-09-27 10:00:00,107.84,108.0,107.79,107.96,52332.0,98.2919,98.4378,98.2464,98.4013,52332.0
2018-09-27 10:10:00,107.96,107.96,107.75,107.83,33337.0,98.4013,98.4013,98.2099,98.2828,33337.0
2018-09-27 10:20:00,107.85,107.96,107.71,107.88,22169.0,98.3011,98.4013,98.1734,98.3284,22169.0
2018-09-27 10:30:00,107.9,108.03,107.88,107.97,28379.0,98.3466,98.4651,98.3284,98.4104,28379.0
2018-09-27 10:40:00,107.97,108.05,107.91,108.01,24161.0,98.4104,98.4833,98.3557,98.4469,24161.0
2018-09-27 10:50:00,108.02,108.08,107.92,107.95,24015.0,98.456,98.5107,98.3649,98.3922,24015.0
2018-09-27 11:00:00,107.99,108.22,107.99,108.12,23891.0,98.4287,98.6383,98.4287,98.5471,23891.0
2018-09-27 11:10:00,108.14,108.18,108.01,108.16,18773.0,98.5654,98.6018,98.4469,98.5836,18773.0
2018-09-27 11:20:00,108.15,108.16,108.06,108.08,20682.0,98.5745,98.5836,98.4925,98.5107,20682.0
2018-09-27 11:30:00,108.08,108.17,108.03,108.13,18233.0,98.5107,98.5927,98.4651,98.5563,18233.0
2018-09-27 11:40:00,108.13,108.21,108.11,108.21,50914.0,98.5563,98.6292,98.538,98.6292,50914.0
2018-09-27 11:50:00,108.24,108.31,108.2,108.21,20773.0,98.6565,98.7203,98.6201,98.6292,20773.0
2018-09-27 12:00:00,108.2,108.29,108.16,108.16,21921.0,98.6201,98.7021,98.5836,98.5836,21921.0
2018-09-27 12:10:00,108.17,108.21,108.05,108.18,22330.0,98.5927,98.6292,98.4833,98.6018,22330.0
2018-09-27 12:20:00,108.18,108.18,108.07,108.13,23386.0,98.6018,98.6018,98.5016,98.5563,23386.0
2018-09-27 12:30:00,108.14,108.26,108.13,108.26,12520.0,98.5654,98.6748,98.5563,98.6748,12520.0
2018-09-27 12:40:00,108.28,108.34,108.28,108.28,11332.0,98.693,98.7477,98.693,98.693,11332.0
2018-09-27 12:50:00,108.28,108.35,108.26,108.26,12930.0,98.693,98.7568,98.6748,98.6748,12930.0
2018-09-27 13:00:00,108.25,108.32,108.21,108.26,17607.0,98.6656,98.7294,98.6292,98.6748,17607.0
2018-09-27 13:10:00,108.25,108.28,108.23,108.23,10533.0,98.6656,98.693,98.6474,98.6474,10533.0
2018-09-27 13:20:00,108.22,108.22,108.14,108.19,19574.0,98.6383,98.6383,98.5654,98.611,19574.0
2018-09-27 13:30:00,108.2,108.2,108.12,108.14,18855.0,98.6201,98.6201,98.5471,98.5654,18855.0
2018-09-27 13:40:00,108.13,108.17,108.09,108.17,13047.0,98.5563,98.5927,98.5198,98.5927,13047.0
2018-09-27 13:50:00,108.17,108.19,108.13,108.14,11020.0,98.5927,98.611,98.5563,98.5654,11020.0
2018-09-27 14:00:00,108.15,108.15,107.99,108.0,15181.0,98.5745,98.5745,98.4287,98.4378,15181.0
2018-09-27 14:10:00,108.0,108.03,107.98,108.02,10042.0,98.4378,98.4651,98.4195,98.456,10042.0
2018-09-27 14:20:00,108.02,108.07,108.0,108.04,20746.0,98.456,98.5016,98.4378,98.4742,20746.0
2018-09-27 14:30:00,108.03,108.07,107.97,107.99,26696.0,98.4651,98.5016,98.4104,98.4287,26696.0
2018-09-27 14:40:00,107.99,107.99,107.89,107.89,18377.0,98.4287,98.4287,98.3375,98.3375,18377.0
2018-09-27 14:50:00,107.9,107.94,107.82,107.82,36019.0,98.3466,98.3831,98.2737,98.2737,36019.0
2018-09-27 15:00:00,107.83,107.92,107.82,107.84,50277.0,98.2828,98.3649,98.2737,98.2919,50277.0
2018-09-27 15:10:00,107.84,107.92,107.8,107.87,40295.0,98.2919,98.3649,98.2555,98.3193,40295.0
2018-09-27 15:20:00,107.87,107.91,107.79,107.86,125403.0,98.3193,98.3557,98.2464,98.3102,125403.0
2018-09-27 15:30:00,107.85,107.9,107.79,107.89,85770.0,98.3011,98.3466,98.2464,98.3375,85770.0
2018-09-27 15:40:00,107.89,107.96,107.81,107.92,99989.0,98.3375,98.4013,98.2646,98.3649,99989.0
2018-09-27 15:50:00,107.92,107.97,107.83,107.84,176295.0,98.3649,98.4104,98.2828,98.2919,176295.0
2018-09-28 09:30:00,107.27,107.55,106.89,107.51,91821.0,97.7724,98.0276,97.4261,97.9912,91821.0
2018-09-28 09:40:00,107.52,107.6,107.13,107.25,36727.0,98.0003,98.0732,97.6448,97.7542,36727.0
2018-09-28 09:50:00,107.2,107.57,107.2,107.57,53958.0,97.7086,98.0458,97.7086,98.0458,53958.0
2018-09-28 10:00:00,107.61,107.72,107.5,107.57,31888.0,98.0823,98.1826,97.982,98.0458,31888.0
2018-09-28 10:10:00,107.57,107.7,107.54,107.64,36888.0,98.0458,98.1643,98.0185,98.1096,36888.0
2018-09-28 10:20:00,107.66,107.7,107.48,107.69,69379.0,98.1279,98.1643,97.9638,98.1552,69379.0
2018-09-28 10:30:00,107.69,107.87,107.66,107.85,37141.0,98.1552,98.3193,98.1279,98.3011,37141.0
2018-09-28 10:40:00,107.85,107.87,107.66,107.7,67444.0,98.3011,98.3193,98.1279,98.1643,67444.0
2018-09-28 10:50:00,107.7,107.75,107.58,107.64,66013.0,98.1643,98.2099,98.055,98.1096,66013.0
2018-09-28 11:00:00,107.66,107.81,107.64,107.81,29729.0,98.1279,98.2646,98.1096,98.2646,29729.0
2018-09-28 11:10:00,107.82,107.86,107.69,107.72,26705.0,98.2737,98.3102,98.1552,98.1826,26705.0
2018-09-28 11:20:00,107.71,107.73,107.57,107.57,99604.0,98.1734,98.1917,98.0458,98.0458,99604.0
2018-09-28 11:30:00,107.57,107.57,107.45,107.45,56380.0,98.0458,98.0458,97.9365,97.9365,56380.0
2018-09-28 11:40:00,107.43,107.47,107.37,107.41,33655.0,97.9182,97.9547,97.8636,97.9,33655.0
2018-09-28 11:50:00,107.4,107.43,107.34,107.39,30560.0,97.8909,97.9182,97.8362,97.8818,30560.0
2018-09-28 12:00:00,107.36,107.49,107.34,107.42,23496.0,97.8544,97.9729,97.8362,97.9091,23496.0
2018-09-28 12:10:00,107.42,107.51,107.42,107.45,21369.0,97.9091,97.9912,97.9091,97.9365,21369.0
2018-09-28 12:20:00,107.43,107.54,107.43,107.51,16772.0,97.9182,98.0185,97.9182,97.9912,16772.0
2018-09-28 12:30:00,107.52,107.54,107.38,107.42,21951.0,98.0003,98.0185,97.8727,97.9091,21951.0
2018-09-28 12:40:00,107.42,107.43,107.17,107.2,37721.0,97.9091,97.9182,97.6813,97.7086,37721.0
2018-09-28 12:50:00,107.21,107.3,107.21,107.27,41083.0,97.7177,97.7998,97.7177,97.7724,41083.0
2018-09-28 13:00:00,107.27,107.32,107.23,107.32,18235.0,97.7724,97.818,97.7359,97.818,18235.0
2018-09-28 13:10:00,107.33,107.41,107.32,107.37,17027.0,97.8271,97.9,97.818,97.8636,17027.0
2018-09-28 13:20:00,107.36,107.45,107.36,107.44,23120.0,97.8544,97.9365,97.8544,97.9274,23120.0
2018-09-28 13:30:00,107.44,107.5,107.43,107.44,25716.0,97.9274,97.982,97.9182,97.9274,25716.0
2018-09-28 13:40:00,107.45,107.45,107.35,107.35,17215.0,97.9365,97.9365,97.8453,97.8453,17215.0
2018-09-28 13:50:00,107.35,107.38,107.25,107.27,51272.0,97.8453,97.8727,97.7542,97.7724,51272.0
2018-09-28 14:00:00,107.27,107.27,107.01,107.08,81148.0,97.7724,97.7724,97.5354,97.5992,81148.0
2018-09-28 14:10:00,107.08,107.18,107.01,107.02,76346.0,97.5992,97.6904,97.5354,97.5445,76346.0
2018-09-28 14:20:00,107.03,107.19,107.01,107.06,138373.0,97.5537,97.6995,97.5354,97.581,138373.0
2018-09-28 14:30:00,107.07,107.13,106.93,106.98,148738.0,97.5901,97.6448,97.4625,97.5081,148738.0
2018-09-28 14:40:00,106.98,107.01,106.86,106.87,69490.0,97.5081,97.5354,97.3987,97.4078,69490.0
2018-09-28 14:50:00,106.88,106.88,106.75,106.8,96650.0,97.4169,97.4169,97.2984,97.344,96650.0
2018-09-28 15:00:00,106.78,106.8,106.61,106.78,93354.0,97.3258,97.344,97.1708,97.3258,93354.0
2018-09-28 15:10:00,106.78,106.79,106.64,106.65,67043.0,97.3258,97.3349,97.1982,97.2073,67043.0
2018-09-28 15:20:00,106.65,106.77,106.6,106.66,80504.0,97.2073,97.3167,97.1617,97.2164,80504.0
2018-09-28 15:30:00,106.66,106.66,106.38,106.39,185255.0,97.2164,97.2164,96.9612,96.9703,185255.0
2018-09-28 15:40:00,106.39,106.54,106.28,106.46,268488.0,96.9703,97.107,96.8701,97.0341,268488.0
2018-09-28 15:50:00,106.46,106.56,106.39,106.5,361002.0,97.0341,97.1253,96.9703,97.0706,361002.0
2018-10-01 09:30:00,107.81,108.66,107.61,108.31,158922.0,98.2646,99.0393,98.0823,98.7203,158922.0
2018-10-01 09:40:00,108.38,108.75,108.3,108.74,62949.0,98.7841,99.1214,98.7112,99.1123,62949.0
2018-10-01 09:50:00,108.75,108.95,108.67,108.73,69160.0,99.1214,99.3037,99.0485,99.1031,69160.0
2018-10-01 10:00:00,108.75,108.99,108.75,108.84,83486.0,99.1214,99.3401,99.1214,99.2034,83486.0
2018-10-01 10:10:00,108.84,108.97,108.67,108.75,60120.0,99.2034,99.3219,99.0485,99.1214,60120.0
2018-10-01 10:20:00,108.73,108.73,108.44,108.55,60683.0,99.1031,99.1031,98.8388,98.9391,60683.0
2018-10-01 10:30:00,108.55,108.62,108.39,108.5,54439.0,98.9391,99.0029,98.7932,98.8935,54439.0
2018-10-01 10:40:00,108.49,108.55,108.33,108.41,48972.0,98.8844,98.9391,98.7386,98.8115,48972.0
2018-10-01 10:50:00,108.39,108.43,108.24,108.35,44560.0,98.7932,98.8297,98.6565,98.7568,44560.0
2018-10-01 11:00:00,108.36,108.49,108.31,108.41,50173.0,98.7659,98.8844,98.7203,98.8115,50173.0
2018-10-01 11:10:00,108.39,108.47,108.29,108.35,41226.0,98.7932,98.8662,98.7021,98.7568,41226.0
2018-10-01 11:20:00,108.35,108.43,108.17,108.17,50088.0,98.7568,98.8297,98.5927,98.5927,50088.0
2018-10-01 11:30:00,108.18,108.35,108.17,108.34,44431.0,98.6018,98.7568,98.5927,98.7477,44431.0
2018-10-01 11:40:00,108.35,108.46,108.35,108.36,63405.0,98.7568,98.857,98.7568,98.7659,63405.0
2018-10-01 11:50:00,108.36,108.38,108.1,108.18,38371.0,98.7659,98.7841,98.5289,98.6018,38371.0
2018-10-01 12:00:00,108.17,108.25,108.09,108.17,49952.0,98.5927,98.6656,98.5198,98.5927,49952.0
2018-10-01 12:10:00,108.16,108.16,108.08,108.14,30652.0,98.5836,98.5836,98.5107,98.5654,30652.0
2018-10-01 12:20:00,108.13,108.17,107.9,107.91,34797.0,98.5563,98.5927,98.3466,98.3557,34797.0
2018-10-01 12:30:00,107.9,108.06,107.9,108.06,18933.0,98.3466,98.4925,98.3466,98.4925,18933.0
2018-10-01 12:40:00,108.06,108.06,107.97,108.01,19019.0,98.4925,98.4925,98.4104,98.4469,19019.0
2018-10-01 12:50:00,108.03,108.12,108.01,108.06,33863.0,98.4651,98.5471,98.4469,98.4925,33863.0
2018-10-01 13:00:00,108.06,108.13,108.02,108.03,21660.0,98.4925,98.5563,98.456,98.4651,21660.0
2018-10-01 13:10:00,108.01,108.05,107.92,108.05,26271.0,98.4469,98.4833,98.3649,98.4833,26271.0
2018-10-01 13:20:00,108.05,108.06,108.02,108.05,17818.0,98.4833,98.4925,98.456,98.4833,17818.0
2018-10-01 13:30:00,108.06,108.08,107.97,108.05,31356.0,98.4925,98.5107,98.4104,98.4833,31356.0
2018-10-01 13:40:00,108.06,108.06,107.99,108.02,28815.0,98.4925,98.4925,98.4287,98.456,28815.0
2018-10-01 13:50:00,108.02,108.02,107.94,107.97,39162.0,98.456,98.456,98.3831,98.4104,39162.0
2018-10-01 14:00:00,107.96,108.03,107.88,107.98,57711.0,98.4013,98.4651,98.3284,98.4195,57711.0
2018-10-01 14:10:00,107.98,108.03,107.89,107.9,37579.0,98.4195,98.4651,98.3375,98.3466,37579.0
2018-10-01 14:20:00,107.89,108.02,107.89,107.98,69253.0,98.3375,98.456,98.3375,98.4195,69253.0
2018-10-01 14:30:00,107.98,107.99,107.86,107.94,56297.0,98.4195,98.4287,98.3102,98.3831,56297.0
2018-10-01 14:40:00,107.93,108.0,107.8,108.0,91674.0,98.374,98.4378,98.2555,98.4378,91674.0
2018-10-01 14:50:00,108.0,108.0,107.84,107.85,71821.0,98.4378,98.4378,98.2919,98.3011,71821.0
2018-10-01 15:00:00,107.86,107.95,107.83,107.94,71870.0,98.3102,98.3922,98.2828,98.3831,71870.0
2018-10-01 15:10:00,107.95,107.98,107.84,107.91,61121.0,98.3922,98.4195,98.2919,98.3557,61121.0
2018-10-01 15:20:00,107.91,107.91,107.74,107.83,57559.0,98.3557,98.3557,98.2008,98.2828,57559.0
2018-10-01 15:30:00,107.82,107.89,107.71,107.89,76239.0,98.2737,98.3375,98.1734,98.3375,76239.0
2018-10-01 15:40:00,107.88,107.9,107.7,107.88,160060.0,98.3284,98.3466,98.1643,98.3284,160060.0
2018-10-01 15:50:00,107.88,108.06,107.86,107.93,389834.0,98.3284,98.4925,98.3102,98.374,389834.0
2018-10-02 09:30:00,108.01,108.02,107.69,107.71,78568.0,98.4469,98.456,98.1552,98.1734,78568.0
2018-10-02 09:40:00,107.74,107.74,107.52,107.69,53795.0,98.2008,98.2008,98.0003,98.1552,53795.0
2018-10-02 09:50:00,107.68,108.04,107.68,107.8,61573.0,98.1461,98.4742,98.1461,98.2555,61573.0
2018-10-02 10:00:00,107.79,107.9,107.71,107.73,34710.0,98.2464,98.3466,98.1734,98.1917,34710.0
2018-10-02 10:10:00,107.75,107.77,107.46,107.49,45085.0,98.2099,98.2281,97.9456,97.9729,45085.0
2018-10-02 10:20:00,107.49,107.62,107.46,107.59,35438.0,97.9729,98.0914,97.9456,98.0641,35438.0
2018-10-02 10:30:00,107.59,107.6,107.31,107.42,48264.0,98.0641,98.0732,97.8089,97.9091,48264.0
2018-10-02 10:40:00,107.42,107.61,107.36,107.58,27214.0,97.9091,98.0823,97.8544,98.055,27214.0
2018-10-02 10:50:00,107.61,107.74,107.58,107.72,38902.0,98.0823,98.2008,98.055,98.1826,38902.0
2018-10-02 11:00:00,107.73,108.0,107.72,107.97,27848.0,98.1917,98.4378,98.1826,98.4104,27848.0
2018-10-02 11:10:00,107.97,108.08,107.95,108.04,45322.0,98.4104,98.5107,98.3922,98.4742,45322.0
2018-10-02 11:20:00,108.03,108.12,107.99,108.05,23718.0,98.4651,98.5471,98.4287,98.4833,23718.0
2018-10-02 11:30:00,108.03,108.09,107.9,107.93,25079.0,98.4651,98.5198,98.3466,98.374,25079.0
2018-10-02 11:40:00,107.92,108.18,107.88,108.18,23387.0,98.3649,98.6018,98.3284,98.6018,23387.0
2018-10-02 11:50:00,108.16,108.19,108.07,108.12,22924.0,98.5836,98.611,98.5016,98.5471,22924.0
2018-10-02 12:00:00,108.12,108.15,107.98,108.03,23584.0,98.5471,98.5745,98.4195,98.4651,23584.0
2018-10-02 12:10:00,108.04,108.08,107.92,107.96,15839.0,98.4742,98.5107,98.3649,98.4013,15839.0
2018-10-02 12:20:00,107.96,107.97,107.89,107.93,12420.0,98.4013,98.4104,98.3375,98.374,12420.0
2018-10-02 12:30:00,107.93,108.11,107.92,108.09,18859.0,98.374,98.538,98.3649,98.5198,18859.0
2018-10-02 12:40:00,108.07,108.12,107.97,108.0,33649.0,98.5016,98.5471,98.4104,98.4378,33649.0
2018-10-02 12:50:00,108.0,108.02,107.95,108.0,42328.0,98.4378,98.456,98.3922,98.4378,42328.0
2018-10-02 13:00:00,108.0,108.02,107.94,107.96,48279.0,98.4378,98.456,98.3831,98.4013,48279.0
2018-10-02 13:10:00,107.97,108.1,107.97,108.08,36995.0,98.4104,98.5289,98.4104,98.5107,36995.0
2018-10-02 13:20:00,108.08,108.19,108.08,108.18,15823.0,98.5107,98.611,98.5107,98.6018,15823.0
2018-10-02 13:30:00,108.17,108.31,108.15,108.3,19662.0,98.5927,98.7203,98.5745,98.7112,19662.0
2018-10-02 13:40:00,108.29,108.33,108.26,108.31,18355.0,98.7021,98.7386,98.6748,98.7203,18355.0
2018-10-02 13:50:00,108.32,108.34,108.26,108.32,19072.0,98.7294,98.7477,98.6748,98.7294,19072.0
2018-10-02 14:00:00,108.32,108.41,108.3,108.4,29764.0,98.7294,98.8115,98.7112,98.8024,29764.0
2018-10-02 14:10:00,108.4,108.47,108.34,108.4,18199.0,98.8024,98.8662,98.7477,98.8024,18199.0
2018-10-02 14:20:00,108.39,108.41,108.3,108.34,21408.0,98.7932,98.8115,98.7112,98.7477,21408.0
2018-10-02 14:30:00,108.34,108.35,108.19,108.23,21069.0,98.7477,98.7568,98.611,98.6474,21069.0
2018-10-02 14:40:00,108.23,108.32,108.23,108.29,17583.0,98.6474,98.7294,98.6474,98.7021,17583.0
2018-10-02 14:50:00,108.29,108.31,108.17,108.2,33925.0,98.7021,98.7203,98.5927,98.6201,33925.0
2018-10-02 15:00:00,108.2,108.21,108.12,108.19,33998.0,98.6201,98.6292,98.5471,98.611,33998.0
2018-10-02 15:10:00,108.19,108.2,108.09,108.09,26019.0,98.611,98.6201,98.5198,98.5198,26019.0
2018-10-02 15:20:00,108.09,108.23,108.06,108.18,46534.0,98.5198,98.6474,98.4925,98.6018,46534.0
2018-10-02 15:30:00,108.18,108.34,108.18,108.25,55296.0,98.6018,98.7477,98.6018,98.6656,55296.0
2018-10-02 15:40:00,108.26,108.47,108.26,108.42,87914.0,98.6748,98.8662,98.6748,98.8206,87914.0
2018-10-02 15:50:00,108.43,108.46,108.37,108.4,174170.0,98.8297,98.857,98.775,98.8024,174170.0
2018-10-03 09:30:00,109.25,109.4,108.96,109.05,95037.0,99.5771,99.7138,99.3128,99.3948,95037.0
2018-10-03 09:40:00,109.03,109.08,108.8,108.88,43371.0,99.3766,99.4222,99.1669,99.2399,43371.0
2018-10-03 09:50:00,108.86,108.96,108.78,108.84,39146.0,99.2216,99.3128,99.1487,99.2034,39146.0
2018-10-03 10:00:00,108.87,108.96,108.73,108.87,45139.0,99.2307,99.3128,99.1031,99.2307,45139.0
2018-10-03 10:10:00,108.85,108.87,108.59,108.65,38513.0,99.2125,99.2307,98.9755,99.0302,38513.0
2018-10-03 10:20:00,108.66,108.81,108.61,108.7,26322.0,99.0393,99.1761,98.9938,99.0758,26322.0
2018-10-03 10:30:00,108.69,108.77,108.63,108.68,28420.0,99.0667,99.1396,99.012,99.0576,28420.0
2018-10-03 10:40:00,108.66,108.66,108.55,108.59,34040.0,99.0393,99.0393,98.9391,98.9755,34040.0
2018-10-03 10:50:00,108.6,108.67,108.53,108.59,19672.0,98.9847,99.0485,98.9208,98.9755,19672.0
2018-10-03 11:00:00,108.6,108.61,108.48,108.51,23547.0,98.9847,98.9938,98.8753,98.9026,23547.0
2018-10-03 11:10:00,108.52,108.52,108.4,108.5,21149.0,98.9117,98.9117,98.8024,98.8935,21149.0
2018-10-03 11:20:00,108.5,108.7,108.46,108.7,24913.0,98.8935,99.0758,98.857,99.0758,24913.0
2018-10-03 11:30:00,108.7,108.76,108.66,108.71,22570.0,99.0758,99.1305,99.0393,99.0849,22570.0
2018-10-03 11:40:00,108.72,109.03,108.69,109.03,34643.0,99.094,99.3766,99.0667,99.3766,34643.0
2018-10-03 11:50:00,109.04,109.17,109.01,109.13,23516.0,99.3857,99.5042,99.3583,99.4677,23516.0
2018-10-03 12:00:00,109.12,109.16,108.94,108.96,27456.0,99.4586,99.4951,99.2945,99.3128,27456.0
2018-10-03 12:10:00,108.96,109.04,108.91,108.96,18737.0,99.3128,99.3857,99.2672,99.3128,18737.0
2018-10-03 12:20:00,108.96,109.0,108.94,108.96,20284.0,99.3128,99.3492,99.2945,99.3128,20284.0
2018-10-03 12:30:00,108.95,109.05,108.89,108.96,67717.0,99.3037,99.3948,99.249,99.3128,67717.0
2018-10-03 12:40:00,108.96,109.03,108.91,109.02,23353.0,99.3128,99.3766,99.2672,99.3675,23353.0
2018-10-03 12:50:00,109.03,109.03,108.95,108.95,18642.0,99.3766,99.3766,99.3037,99.3037,18642.0
2018-10-03 13:00:00,108.95,109.1,108.95,109.03,32599.0,99.3037,99.4404,99.3037,99.3766,32599.0
2018-10-03 13:10:00,109.03,109.03,108.97,109.01,17203.0,99.3766,99.3766,99.3219,99.3583,17203.0
2018-10-03 13:20:00,109.0,109.02,108.88,108.99,15198.0,99.3492,99.3675,99.2399,99.3401,15198.0
2018-10-03 13:30:00,108.98,109.15,108.98,109.05,19882.0,99.331,99.486,99.331,99.3948,19882.0
2018-10-03 13:40:00,109.04,109.13,109.01,109.11,32064.0,99.3857,99.4677,99.3583,99.4495,32064.0
2018-10-03 13:50:00,109.12,109.15,109.06,109.12,29076.0,99.4586,99.486,99.4039,99.4586,29076.0
2018-10-03 14:00:00,109.12,109.19,109.09,109.18,31019.0,99.4586,99.5224,99.4313,99.5133,31019.0
2018-10-03 14:10:00,109.18,109.22,108.94,108.98,36889.0,99.5133,99.5498,99.2945,99.331,36889.0
2018-10-03 14:20:00,108.98,109.01,108.88,108.97,32591.0,99.331,99.3583,99.2399,99.3219,32591.0
2018-10-03 14:30:00,108.97,108.97,108.65,108.76,51057.0,99.3219,99.3219,99.0302,99.1305,51057.0
2018-10-03 14:40:00,108.75,108.75,108.51,108.53,33124.0,99.1214,99.1214,98.9026,98.9208,33124.0
2018-10-03 14:50:00,108.54,108.62,108.46,108.56,36604.0,98.93,99.0029,98.857,98.9482,36604.0
2018-10-03 15:00:00,108.57,108.61,108.47,108.61,26327.0,98.9573,98.9938,98.8662,98.9938,26327.0
2018-10-03 15:10:00,108.61,108.61,108.34,108.35,31027.0,98.9938,98.9938,98.7477,98.7568,31027.0
2018-10-03 15:20:00,108.34,108.4,108.25,108.39,41147.0,98.7477,98.8024,98.6656,98.7932,41147.0
2018-10-03 15:30:00,108.39,108.55,108.39,108.49,37298.0,98.7932,98.9391,98.7932,98.8844,37298.0
2018-10-03 15:40:00,108.49,108.67,108.45,108.56,53852.0,98.8844,99.0485,98.8479,98.9482,53852.0
2018-10-03 15:50:00,108.57,108.64,108.39,108.45,141944.0,98.9573,99.0211,98.7932,98.8479,141944.0
2018-10-04 09:30:00,108.25,108.85,108.1,108.84,77145.0,99.0228,99.5716,98.8856,99.5625,77145.0
2018-10-04 09:40:00,108.82,108.85,108.51,108.64,59585.0,99.5442,99.5716,99.2606,99.3795,59585.0
2018-10-04 09:50:00,108.61,108.65,108.23,108.36,59127.0,99.3521,99.3887,99.0045,99.1234,59127.0
2018-10-04 10:00:00,108.34,108.37,107.88,107.89,57111.0,99.1051,99.1326,98.6843,98.6935,57111.0
2018-10-04 10:10:00,107.87,107.87,107.66,107.7,43358.0,98.6752,98.6752,98.4831,98.5197,43358.0
2018-10-04 10:20:00,107.64,107.77,107.4,107.45,41113.0,98.4648,98.5837,98.2452,98.291,41113.0
2018-10-04 10:30:00,107.47,107.73,107.42,107.72,23211.0,98.3093,98.5471,98.2635,98.538,23211.0
2018-10-04 10:40:00,107.71,108.07,107.66,108.07,45457.0,98.5288,98.8581,98.4831,98.8581,45457.0
2018-10-04 10:50:00,108.07,108.11,107.9,107.94,25430.0,98.8581,98.8947,98.7026,98.7392,25430.0
2018-10-04 11:00:00,107.94,108.1,107.9,107.93,28256.0,98.7392,98.8856,98.7026,98.7301,28256.0
2018-10-04 11:10:00,107.92,108.06,107.91,107.98,26379.0,98.7209,98.849,98.7118,98.7758,26379.0
2018-10-04 11:20:00,107.97,108.05,107.87,107.91,16194.0,98.7667,98.8398,98.6752,98.7118,16194.0
2018-10-04 11:30:00,107.91,108.02,107.8,107.81,22077.0,98.7118,98.8124,98.6111,98.6203,22077.0
2018-10-04 11:40:00,107.8,107.88,107.7,107.71,25157.0,98.6111,98.6843,98.5197,98.5288,25157.0
2018-10-04 11:50:00,107.7,107.73,107.52,107.52,32918.0,98.5197,98.5471,98.355,98.355,32918.0
2018-10-04 12:00:00,107.53,107.61,107.36,107.4,40366.0,98.3642,98.4373,98.2087,98.2452,40366.0
2018-10-04 12:10:00,107.43,107.43,107.12,107.26,35141.0,98.2727,98.2727,97.9891,98.1172,35141.0
2018-10-04 12:20:00,107.27,107.41,107.2,107.41,50558.0,98.1263,98.2544,98.0623,98.2544,50558.0
2018-10-04 12:30:00,107.36,107.62,107.34,107.41,46238.0,98.2087,98.4465,98.1904,98.2544,46238.0
2018-10-04 12:40:00,107.42,107.42,107.22,107.22,26919.0,98.2635,98.2635,98.0806,98.0806,26919.0
2018-10-04 12:50:00,107.24,107.32,107.14,107.21,29041.0,98.0989,98.1721,98.0074,98.0714,29041.0
2018-10-04 13:00:00,107.2,107.2,106.96,107.0,33773.0,98.0623,98.0623,97.8428,97.8793,33773.0
2018-10-04 13:10:00,107.0,107.03,106.87,106.98,21612.0,97.8793,97.9068,97.7604,97.861,21612.0
2018-10-04 13:20:00,106.96,107.08,106.9,107.02,37356.0,97.8428,97.9525,97.7879,97.8976,37356.0
2018-10-04 13:30:00,107.01,107.01,106.81,106.96,28240.0,97.8885,97.8885,97.7055,97.8428,28240.0
2018-10-04 13:40:00,107.0,107.17,106.95,106.98,38762.0,97.8793,98.0349,97.8336,97.861,38762.0
2018-10-04 13:50:00,106.98,107.13,106.93,107.1,34645.0,97.861,97.9983,97.8153,97.9708,34645.0
2018-10-04 14:00:00,107.13,107.13,107.01,107.05,37348.0,97.9983,97.9983,97.8885,97.9251,37348.0
2018-10-04 14:10:00,107.07,107.23,107.04,107.18,36030.0,97.9434,98.0897,97.9159,98.044,36030.0
2018-10-04 14:20:00,107.19,107.43,107.18,107.34,44148.0,98.0531,98.2727,98.044,98.1904,44148.0
2018-10-04 14:30:00,107.36,107.63,107.34,107.57,56808.0,98.2087,98.4556,98.1904,98.4008,56808.0
2018-10-04 14:40:00,107.58,107.58,107.33,107.49,60155.0,98.4099,98.4099,98.1812,98.3276,60155.0
2018-10-04 14:50:00,107.5,107.75,107.49,107.69,40630.0,98.3367,98.5654,98.3276,98.5105,40630.0
2018-10-04 15:00:00,107.68,107.73,107.6,107.73,35510.0,98.5014,98.5471,98.4282,98.5471,35510.0
2018-10-04 15:10:00,107.73,107.78,107.69,107.76,30644.0,98.5471,98.5929,98.5105,98.5746,30644.0
2018-10-04 15:20:00,107.76,107.76,107.57,107.6,32423.0,98.5746,98.5746,98.4008,98.4282,32423.0
2018-10-04 15:30:00,107.6,107.64,107.48,107.5,38040.0,98.4282,98.4648,98.3184,98.3367,38040.0
2018-10-04 15:40:00,107.49,107.81,107.48,107.7,77483.0,98.3276,98.6203,98.3184,98.5197,77483.0
2018-10-04 15:50:00,107.7,107.85,107.67,107.74,138037.0,98.5197,98.6569,98.4922,98.5563,138037.0
2018-10-05 09:30:00,108.06,108.38,107.76,107.99,46736.0,98.849,99.1417,98.5746,98.785,46736.0
2018-10-05 09:40:00,107.97,108.32,107.93,108.32,19610.0,98.7667,99.0868,98.7301,99.0868,19610.0
2018-10-05 09:50:00,108.27,108.47,108.06,108.06,31088.0,99.0411,99.224,98.849,98.849,31088.0
2018-10-05 10:00:00,108.04,108.23,107.87,107.9,22254.0,98.8307,99.0045,98.6752,98.7026,22254.0
2018-10-05 10:10:00,107.91,107.93,107.74,107.79,31130.0,98.7118,98.7301,98.5563,98.602,31130.0
2018-10-05 10:20:00,107.79,108.03,107.75,107.92,19484.0,98.602,98.8215,98.5654,98.7209,19484.0
2018-10-05 10:30:00,107.91,107.93,107.81,107.82,22347.0,98.7118,98.7301,98.6203,98.6294,22347.0
2018-10-05 10:40:00,107.82,107.84,107.62,107.64,31111.0,98.6294,98.6477,98.4465,98.4648,31111.0
2018-10-05 10:50:00,107.63,107.82,107.58,107.76,29600.0,98.4556,98.6294,98.4099,98.5746,29600.0
2018-10-05 11:00:00,107.79,107.79,107.47,107.47,37207.0,98.602,98.602,98.3093,98.3093,37207.0
2018-10-05 11:10:00,107.47,107.54,107.33,107.42,65413.0,98.3093,98.3733,98.1812,98.2635,65413.0
2018-10-05 11:20:00,107.4,107.49,107.25,107.25,19066.0,98.2452,98.3276,98.108,98.108,19066.0
2018-10-05 11:30:00,107.27,107.32,107.12,107.23,35749.0,98.1263,98.1721,97.9891,98.0897,35749.0
2018-10-05 11:40:00,107.22,107.23,106.84,106.9,33523.0,98.0806,98.0897,97.733,97.7879,33523.0
2018-10-05 11:50:00,106.9,107.01,106.81,106.94,36326.0,97.7879,97.8885,97.7055,97.8245,36326.0
2018-10-05 12:00:00,106.95,107.08,106.92,107.04,31625.0,97.8336,97.9525,97.8062,97.9159,31625.0
2018-10-05 12:10:00,107.04,107.1,106.88,107.09,27140.0,97.9159,97.9708,97.7696,97.9617,27140.0
2018-10-05 12:20:00,107.09,107.23,107.07,107.12,26647.0,97.9617,98.0897,97.9434,97.9891,26647.0
2018-10-05 12:30:00,107.12,107.13,106.89,107.0,35155.0,97.9891,97.9983,97.7787,97.8793,35155.0
2018-10-05 12:40:00,106.99,106.99,106.72,106.85,25559.0,97.8702,97.8702,97.6232,97.7421,25559.0
2018-10-05 12:50:00,106.87,106.92,106.77,106.8,30081.0,97.7604,97.8062,97.6689,97.6964,30081.0
2018-10-05 13:00:00,106.85,107.05,106.75,106.98,60997.0,97.7421,97.9251,97.6507,97.861,60997.0
2018-10-05 13:10:00,106.98,107.1,106.97,107.0,20598.0,97.861,97.9708,97.8519,97.8793,20598.0
2018-10-05 13:20:00,106.99,107.0,106.82,106.91,50410.0,97.8702,97.8793,97.7147,97.797,50410.0
2018-10-05 13:30:00,106.91,106.97,106.73,106.88,30310.0,97.797,97.8519,97.6324,97.7696,30310.0
2018-10-05 13:40:00,106.88,107.02,106.88,107.02,18268.0,97.7696,97.8976,97.7696,97.8976,18268.0
2018-10-05 13:50:00,107.05,107.08,106.99,106.99,23028.0,97.9251,97.9525,97.8702,97.8702,23028.0
2018-10-05 14:00:00,107.01,107.06,106.92,106.93,18395.0,97.8885,97.9342,97.8062,97.8153,18395.0
2018-10-05 14:10:00,106.94,107.06,106.89,107.04,14508.0,97.8245,97.9342,97.7787,97.9159,14508.0
2018-10-05 14:20:00,107.06,107.07,107.01,107.07,24738.0,97.9342,97.9434,97.8885,97.9434,24738.0
2018-10-05 14:30:00,107.05,107.17,107.02,107.11,34659.0,97.9251,98.0349,97.8976,97.98,34659.0
2018-10-05 14:40:00,107.14,107.23,107.06,107.15,20176.0,98.0074,98.0897,97.9342,98.0166,20176.0
2018-10-05 14:50:00,107.16,107.25,107.14,107.21,13794.0,98.0257,98.108,98.0074,98.0714,13794.0
2018-10-05 15:00:00,107.21,107.45,107.19,107.42,36918.0,98.0714,98.291,98.0531,98.2635,36918.0
2018-10-05 15:10:00,107.43,107.55,107.4,107.42,22942.0,98.2727,98.3825,98.2452,98.2635,22942.0
2018-10-05 15:20:00,107.44,107.58,107.38,107.39,28612.0,98.2818,98.4099,98.2269,98.2361,28612.0
2018-10-05 15:30:00,107.4,107.4,107.16,107.17,45075.0,98.2452,98.2452,98.0257,98.0349,45075.0
2018-10-05 15:40:00,107.16,107.52,107.14,107.34,99918.0,98.0257,98.355,98.0074,98.1904,99918.0
2018-10-05 15:50:00,107.34,107.35,107.17,107.25,177136.0,98.1904,98.1995,98.0349,98.108,177136.0
2018-10-08 09:30:00,106.63,107.11,106.16,106.35,127224.0,97.5409,97.98,97.1109,97.2847,127224.0
2018-10-08 09:40:00,106.33,106.64,106.31,106.58,48692.0,97.2665,97.55,97.2482,97.4951,48692.0
2018-10-08 09:50:00,106.57,106.83,106.57,106.8,42662.0,97.486,97.7238,97.486,97.6964,42662.0
2018-10-08 10:00:00,106.8,106.99,106.79,106.88,36451.0,97.6964,97.8702,97.6872,97.7696,36451.0
2018-10-08 10:10:00,106.89,106.94,106.81,106.9,28572.0,97.7787,97.8245,97.7055,97.7879,28572.0
2018-10-08 10:20:00,106.92,107.05,106.87,106.99,22031.0,97.8062,97.9251,97.7604,97.8702,22031.0
2018-10-08 10:30:00,106.99,107.14,106.84,106.92,64266.0,97.8702,98.0074,97.733,97.8062,64266.0
2018-10-08 10:40:00,106.92,106.94,106.63,106.68,27994.0,97.8062,97.8245,97.5409,97.5866,27994.0
2018-10-08 10:50:00,106.68,106.71,106.54,106.62,37689.0,97.5866,97.6141,97.4586,97.5317,37689.0
2018-10-08 11:00:00,106.59,106.65,106.48,106.52,17263.0,97.5043,97.5592,97.4037,97.4403,17263.0
2018-10-08 11:10:00,106.52,106.59,106.49,106.54,17837.0,97.4403,97.5043,97.4128,97.4586,17837.0
2018-10-08 11:20:00,106.56,106.57,106.45,106.47,13262.0,97.4768,97.486,97.3762,97.3945,13262.0
2018-10-08 11:30:00,106.46,106.51,106.3,106.33,36245.0,97.3854,97.4311,97.239,97.2665,36245.0
2018-10-08 11:40:00,106.3,106.3,105.57,105.68,127601.0,97.239,97.239,96.5712,96.6719,127601.0
2018-10-08 11:50:00,105.68,105.93,105.66,105.9,43047.0,96.6719,96.9005,96.6536,96.8731,43047.0
2018-10-08 12:00:00,105.88,106.0,105.76,105.91,38103.0,96.8548,96.9646,96.745,96.8823,38103.0
2018-10-08 12:10:00,105.91,106.13,105.86,106.09,43037.0,96.8823,97.0835,96.8365,97.0469,43037.0
2018-10-08 12:20:00,106.08,106.38,105.97,106.29,44344.0,97.0378,97.3122,96.9371,97.2299,44344.0
2018-10-08 12:30:00,106.3,106.31,106.04,106.2,19967.0,97.239,97.2482,97.0012,97.1475,19967.0
2018-10-08 12:40:00,106.18,106.28,106.15,106.21,22348.0,97.1292,97.2207,97.1018,97.1567,22348.0
2018-10-08 12:50:00,106.21,106.27,106.0,106.02,26878.0,97.1567,97.2116,96.9646,96.9829,26878.0
2018-10-08 13:00:00,105.98,106.35,105.94,106.32,33818.0,96.9463,97.2847,96.9097,97.2573,33818.0
2018-10-08 13:10:00,106.3,106.32,106.07,106.08,44225.0,97.239,97.2573,97.0286,97.0378,44225.0
2018-10-08 13:20:00,106.08,106.19,106.05,106.11,18809.0,97.0378,97.1384,97.0103,97.0652,18809.0
2018-10-08 13:30:00,106.08,106.36,106.06,106.36,15419.0,97.0378,97.2939,97.0195,97.2939,15419.0
2018-10-08 13:40:00,106.38,106.53,106.38,106.5,18438.0,97.3122,97.4494,97.3122,97.422,18438.0
2018-10-08 13:50:00,106.51,106.6,106.5,106.52,23139.0,97.4311,97.5134,97.422,97.4403,23139.0
2018-10-08 14:00:00,106.52,107.21,106.52,107.12,71621.0,97.4403,98.0714,97.4403,97.9891,71621.0
2018-10-08 14:10:00,107.11,107.23,106.83,106.87,43390.0,97.98,98.0897,97.7238,97.7604,43390.0
2018-10-08 14:20:00,106.88,107.0,106.81,106.84,24644.0,97.7696,97.8793,97.7055,97.733,24644.0
2018-10-08 14:30:00,106.87,107.04,106.85,106.9,26329.0,97.7604,97.9159,97.7421,97.7879,26329.0
2018-10-08 14:40:00,106.91,106.92,106.82,106.88,13334.0,97.797,97.8062,97.7147,97.7696,13334.0
2018-10-08 14:50:00,106.91,106.93,106.71,106.73,28044.0,97.797,97.8153,97.6141,97.6324,28044.0
2018-10-08 15:00:00,106.75,106.99,106.73,106.96,28243.0,97.6507,97.8702,97.6324,97.8428,28243.0
2018-10-08 15:10:00,106.96,107.05,106.92,107.03,27626.0,97.8428,97.9251,97.8062,97.9068,27626.0
2018-10-08 15:20:00,107.03,107.09,106.93,106.97,24597.0,97.9068,97.9617,97.8153,97.8519,24597.0
2018-10-08 15:30:00,106.98,107.08,106.95,107.04,39229.0,97.861,97.9525,97.8336,97.9159,39229.0
2018-10-08 15:40:00,107.06,107.11,107.01,107.09,75121.0,97.9342,97.98,97.8885,97.9617,75121.0
2018-10-08 15:50:00,107.1,107.13,106.97,107.0,254713.0,97.9708,97.9983,97.8519,97.8793,254713.0
2018-10-09 09:30:00,106.3,106.86,105.93,106.04,119044.0,97.239,97.7513,96.9005,97.0012,119044.0
2018-10-09 09:40:00,106.04,106.42,106.0,106.17,48471.0,97.0012,97.3488,96.9646,97.1201,48471.0
2018-10-09 09:50:00,106.18,106.75,106.13,106.75,52420.0,97.1292,97.6507,97.0835,97.6507,52420.0
2018-10-09 10:00:00,106.73,106.89,106.57,106.58,60702.0,97.6324,97.7787,97.486,97.4951,60702.0
2018-10-09 10:10:00,106.57,106.68,106.43,106.62,46081.0,97.486,97.5866,97.3579,97.5317,46081.0
2018-10-09 10:20:00,106.61,106.77,106.47,106.76,41632.0,97.5226,97.6689,97.3945,97.6598,41632.0
2018-10-09 10:30:00,106.78,106.93,106.66,106.68,37100.0,97.6781,97.8153,97.5683,97.5866,37100.0
2018-10-09 10:40:00,106.69,106.77,106.61,106.69,69304.0,97.5958,97.6689,97.5226,97.5958,69304.0
2018-10-09 10:50:00,106.68,106.71,106.29,106.3,48715.0,97.5866,97.6141,97.2299,97.239,48715.0
2018-10-09 11:00:00,106.31,106.46,106.26,106.28,52395.0,97.2482,97.3854,97.2024,97.2207,52395.0
2018-10-09 11:10:00,106.29,106.52,106.26,106.46,40389.0,97.2299,97.4403,97.2024,97.3854,40389.0
2018-10-09 11:20:00,106.49,106.69,106.47,106.66,29296.0,97.4128,97.5958,97.3945,97.5683,29296.0
2018-10-09 11:30:00,106.66,106.82,106.65,106.73,33199.0,97.5683,97.7147,97.5592,97.6324,33199.0
2018-10-09 11:40:00,106.73,106.75,106.52,106.53,44312.0,97.6324,97.6507,97.4403,97.4494,44312.0
2018-10-09 11:50:00,106.53,106.7,106.52,106.64,70798.0,97.4494,97.6049,97.4403,97.55,70798.0
2018-10-09 12:00:00,106.64,106.77,106.64,106.66,45795.0,97.55,97.6689,97.55,97.5683,45795.0
2018-10-09 12:10:00,106.66,106.69,106.51,106.54,21415.0,97.5683,97.5958,97.4311,97.4586,21415.0
2018-10-09 12:20:00,106.56,106.62,106.49,106.53,15576.0,97.4768,97.5317,97.4128,97.4494,15576.0
2018-10-09 12:30:00,106.52,106.54,106.41,106.5,24640.0,97.4403,97.4586,97.3396,97.422,24640.0
2018-10-09 12:40:00,106.5,106.52,106.09,106.16,58768.0,97.422,97.4403,97.0469,97.1109,58768.0
2018-10-09 12:50:00,106.16,106.31,106.12,106.21,58148.0,97.1109,97.2482,97.0744,97.1567,58148.0
2018-10-09 13:00:00,106.21,106.27,106.13,106.24,25035.0,97.1567,97.2116,97.0835,97.1841,25035.0
2018-10-09 13:10:00,106.26,106.41,106.25,106.34,23832.0,97.2024,97.3396,97.1933,97.2756,23832.0
2018-10-09 13:20:00,106.34,106.5,106.34,106.46,22648.0,97.2756,97.422,97.2756,97.3854,22648.0
2018-10-09 13:30:00,106.45,106.46,106.27,106.36,18794.0,97.3762,97.3854,97.2116,97.2939,18794.0
2018-10-09 13:40:00,106.34,106.51,106.33,106.45,23244.0,97.2756,97.4311,97.2665,97.3762,23244.0
2018-10-09 13:50:00,106.44,106.58,106.41,106.56,35059.0,97.3671,97.4951,97.3396,97.4768,35059.0
2018-10-09 14:00:00,106.56,106.56,106.39,106.45,30956.0,97.4768,97.4768,97.3213,97.3762,30956.0
2018-10-09 14:10:00,106.47,106.62,106.44,106.55,27169.0,97.3945,97.5317,97.3671,97.4677,27169.0
2018-10-09 14:20:00,106.53,106.67,106.53,106.62,16446.0,97.4494,97.5775,97.4494,97.5317,16446.0
2018-10-09 14:30:00,106.62,106.67,106.56,106.62,26275.0,97.5317,97.5775,97.4768,97.5317,26275.0
2018-10-09 14:40:00,106.63,106.68,106.51,106.58,27660.0,97.5409,97.5866,97.4311,97.4951,27660.0
2018-10-09 14:50:00,106.56,106.73,106.56,106.65,31923.0,97.4768,97.6324,97.4768,97.5592,31923.0
2018-10-09 15:00:00,106.65,106.66,106.53,106.65,61677.0,97.5592,97.5683,97.4494,97.5592,61677.0
2018-10-09 15:10:00,106.65,106.66,106.57,106.6,34182.0,97.5592,97.5683,97.486,97.5134,34182.0
2018-10-09 15:20:00,106.59,106.62,106.42,106.52,47697.0,97.5043,97.5317,97.3488,97.4403,47697.0
2018-10-09 15:30:00,106.52,106.58,106.46,106.56,68420.0,97.4403,97.4951,97.3854,97.4768,68420.0
2018-10-09 15:40:00,106.56,106.79,106.46,106.77,116903.0,97.4768,97.6872,97.3854,97.6689,116903.0
2018-10-09 15:50:00,106.76,106.76,106.51,106.66,218973.0,97.6598,97.6598,97.4311,97.5683,218973.0
2018-10-10 09:30:00,106.96,107.01,106.48,106.78,69437.0,97.8428,97.8885,97.4037,97.6781,69437.0
2018-10-10 09:40:00,106.79,106.98,106.64,106.83,26372.0,97.6872,97.861,97.55,97.7238,26372.0
2018-10-10 09:50:00,106.83,106.89,106.13,106.22,87571.0,97.7238,97.7787,97.0835,97.1658,87571.0
2018-10-10 10:00:00,106.23,106.27,105.88,106.21,48863.0,97.175,97.2116,96.8548,97.1567,48863.0
2018-10-10 10:10:00,106.21,106.5,106.18,106.5,52423.0,97.1567,97.422,97.1292,97.422,52423.0
2018-10-10 10:20:00,106.48,106.72,106.48,106.67,26551.0,97.4037,97.6232,97.4037,97.5775,26551.0
2018-10-10 10:30:00,106.66,106.75,106.38,106.44,35594.0,97.5683,97.6507,97.3122,97.3671,35594.0
2018-10-10 10:40:00,106.44,106.5,106.29,106.32,41834.0,97.3671,97.422,97.2299,97.2573,41834.0
2018-10-10 10:50:00,106.36,106.47,106.23,106.37,30123.0,97.2939,97.3945,97.175,97.303,30123.0
2018-10-10 11:00:00,106.35,106.4,106.19,106.22,107474.0,97.2847,97.3305,97.1384,97.1658,107474.0
2018-10-10 11:10:00,106.21,106.22,105.91,105.93,72018.0,97.1567,97.1658,96.8823,96.9005,72018.0
2018-10-10 11:20:00,105.93,106.03,105.68,106.02,68951.0,96.9005,96.992,96.6719,96.9829,68951.0
2018-10-10 11:30:00,106.01,106.01,105.83,105.86,71672.0,96.9737,96.9737,96.8091,96.8365,71672.0
2018-10-10 11:40:00,105.86,106.2,105.84,106.15,88158.0,96.8365,97.1475,96.8182,97.1018,88158.0
2018-10-10 11:50:00,106.15,106.19,105.97,105.97,28627.0,97.1018,97.1384,96.9371,96.9371,28627.0
2018-10-10 12:00:00,105.96,105.99,105.63,105.75,37949.0,96.928,96.9554,96.6261,96.7359,37949.0
2018-10-10 12:10:00,105.76,106.06,105.74,106.04,92679.0,96.745,97.0195,96.7267,97.0012,92679.0
2018-10-10 12:20:00,106.05,106.06,105.6,105.6,35120.0,97.0103,97.0195,96.5987,96.5987,35120.0
2018-10-10 12:30:00,105.6,105.61,105.26,105.3,65533.0,96.5987,96.6078,96.2877,96.3242,65533.0
2018-10-10 12:40:00,105.28,105.39,105.23,105.36,64922.0,96.306,96.4066,96.2602,96.3791,64922.0
2018-10-10 12:50:00,105.36,105.5,105.2,105.21,39285.0,96.3791,96.5072,96.2328,96.2419,39285.0
2018-10-10 13:00:00,105.21,105.24,104.83,105.06,85828.0,96.2419,96.2694,95.8943,96.1047,85828.0
2018-10-10 13:10:00,105.06,105.43,104.99,105.42,61514.0,96.1047,96.4432,96.0407,96.434,61514.0
2018-10-10 13:20:00,105.42,105.54,105.28,105.3,53243.0,96.434,96.5438,96.306,96.3242,53243.0
2018-10-10 13:30:00,105.29,105.38,105.2,105.25,43996.0,96.3151,96.3974,96.2328,96.2785,43996.0
2018-10-10 13:40:00,105.26,105.44,105.09,105.43,36304.0,96.2877,96.4523,96.1321,96.4432,36304.0
2018-10-10 13:50:00,105.4,105.43,105.16,105.25,76815.0,96.4157,96.4432,96.1962,96.2785,76815.0
2018-10-10 14:00:00,105.25,105.26,104.83,104.85,68810.0,96.2785,96.2877,95.8943,95.9126,68810.0
2018-10-10 14:10:00,104.84,105.11,104.84,104.96,80637.0,95.9035,96.1504,95.9035,96.0132,80637.0
2018-10-10 14:20:00,104.98,105.0,104.79,104.89,63632.0,96.0315,96.0498,95.8577,95.9492,63632.0
2018-10-10 14:30:00,104.87,104.96,104.54,104.61,77506.0,95.9309,96.0132,95.629,95.6931,77506.0
2018-10-10 14:40:00,104.56,104.65,104.33,104.52,119485.0,95.6473,95.7297,95.4369,95.6107,119485.0
2018-10-10 14:50:00,104.53,104.82,104.52,104.79,142673.0,95.6199,95.8852,95.6107,95.8577,142673.0
2018-10-10 15:00:00,104.79,104.86,104.67,104.74,93075.0,95.8577,95.9218,95.7479,95.812,93075.0
2018-10-10 15:10:00,104.72,104.74,104.3,104.32,133781.0,95.7937,95.812,95.4095,95.4278,133781.0
2018-10-10 15:20:00,104.34,104.73,104.34,104.71,190536.0,95.4461,95.8028,95.4461,95.7845,190536.0
2018-10-10 15:30:00,104.72,104.74,104.31,104.33,134019.0,95.7937,95.812,95.4186,95.4369,134019.0
2018-10-10 15:40:00,104.32,104.57,104.06,104.48,311574.0,95.4278,95.6565,95.1899,95.5741,311574.0
2018-10-10 15:50:00,104.47,104.5,103.52,103.57,386723.0,95.565,95.5924,94.696,94.7417,386723.0
2018-10-11 09:30:00,103.05,104.12,102.0,103.56,181230.0,94.266,95.2448,93.3055,94.7326,181230.0
2018-10-11 09:40:00,103.54,104.07,103.36,103.85,84967.0,94.7143,95.1991,94.5496,94.9978,84967.0
2018-10-11 09:50:00,103.82,104.17,103.78,103.98,88666.0,94.9704,95.2906,94.9338,95.1168,88666.0
2018-10-11 10:00:00,103.97,104.16,103.6,104.08,151574.0,95.1076,95.2814,94.7692,95.2082,151574.0
2018-10-11 10:10:00,104.08,104.14,103.54,103.63,95396.0,95.2082,95.2631,94.7143,94.7966,95396.0
2018-10-11 10:20:00,103.65,103.9,103.54,103.87,91567.0,94.8149,95.0436,94.7143,95.0161,91567.0
2018-10-11 10:30:00,103.86,103.97,103.44,103.55,86064.0,95.007,95.1076,94.6228,94.7234,86064.0
2018-10-11 10:40:00,103.51,103.63,103.25,103.32,69297.0,94.6868,94.7966,94.449,94.513,69297.0
2018-10-11 10:50:00,103.28,103.49,103.1,103.16,65789.0,94.4764,94.6685,94.3118,94.3667,65789.0
2018-10-11 11:00:00,103.18,103.21,102.42,102.79,92231.0,94.385,94.4124,93.6897,94.0282,92231.0
2018-10-11 11:10:00,102.78,102.84,102.39,102.71,102517.0,94.0191,94.0739,93.6623,93.955,102517.0
2018-10-11 11:20:00,102.72,103.32,102.72,103.08,78927.0,93.9642,94.513,93.9642,94.2935,78927.0
2018-10-11 11:30:00,103.1,103.32,102.85,103.0,87446.0,94.3118,94.513,94.0831,94.2203,87446.0
2018-10-11 11:40:00,103.03,103.52,103.02,103.46,73554.0,94.2477,94.696,94.2386,94.6411,73554.0
2018-10-11 11:50:00,103.49,103.74,103.38,103.51,64398.0,94.6685,94.8972,94.5679,94.6868,64398.0
2018-10-11 12:00:00,103.48,103.66,103.32,103.5,71576.0,94.6594,94.824,94.513,94.6777,71576.0
2018-10-11 12:10:00,103.53,103.99,103.53,103.98,79873.0,94.7051,95.1259,94.7051,95.1168,79873.0
2018-10-11 12:20:00,103.98,104.34,103.94,103.95,52942.0,95.1168,95.4461,95.0802,95.0893,52942.0
2018-10-11 12:30:00,103.92,103.99,103.62,103.65,52065.0,95.0619,95.1259,94.7875,94.8149,52065.0
2018-10-11 12:40:00,103.65,103.76,103.53,103.75,74689.0,94.8149,94.9155,94.7051,94.9064,74689.0
2018-10-11 12:50:00,103.75,103.79,103.6,103.72,59155.0,94.9064,94.943,94.7692,94.8789,59155.0
2018-10-11 13:00:00,103.65,103.66,103.34,103.47,88921.0,94.8149,94.824,94.5313,94.6502,88921.0
2018-10-11 13:10:00,103.44,103.84,103.35,103.73,34402.0,94.6228,94.9887,94.5405,94.8881,34402.0
2018-10-11 13:20:00,103.73,103.82,103.39,103.49,24922.0,94.8881,94.9704,94.5771,94.6685,24922.0
2018-10-11 13:30:00,103.51,103.64,103.34,103.43,42947.0,94.6868,94.8057,94.5313,94.6136,42947.0
2018-10-11 13:40:00,103.43,103.53,103.33,103.33,52744.0,94.6136,94.7051,94.5222,94.5222,52744.0
2018-10-11 13:50:00,103.28,103.73,103.17,103.71,77976.0,94.4764,94.8881,94.3758,94.8698,77976.0
2018-10-11 14:00:00,103.68,103.8,103.5,103.52,74570.0,94.8423,94.9521,94.6777,94.696,74570.0
2018-10-11 14:10:00,103.49,103.52,103.14,103.2,47071.0,94.6685,94.696,94.3484,94.4033,47071.0
2018-10-11 14:20:00,103.18,103.4,102.96,103.06,50183.0,94.385,94.5862,94.1837,94.2752,50183.0
2018-10-11 14:30:00,103.0,103.0,102.59,102.66,121187.0,94.2203,94.2203,93.8452,93.9093,121187.0
2018-10-11 14:40:00,102.64,102.71,101.62,102.29,154450.0,93.891,93.955,92.9579,93.5708,154450.0
2018-10-11 14:50:00,102.25,102.47,101.97,102.3,135708.0,93.5342,93.7355,93.2781,93.58,135708.0
2018-10-11 15:00:00,102.29,102.64,102.06,102.22,109993.0,93.5708,93.891,93.3604,93.5068,109993.0
2018-10-11 15:10:00,102.18,103.22,102.0,103.01,101585.0,93.4702,94.4215,93.3055,94.2294,101585.0
2018-10-11 15:20:00,102.99,103.13,102.68,102.77,135543.0,94.2112,94.3392,93.9276,94.0099,135543.0
2018-10-11 15:30:00,102.78,102.94,102.32,102.69,210087.0,94.0191,94.1654,93.5983,93.9367,210087.0
2018-10-11 15:40:00,102.68,102.81,101.85,101.98,297912.0,93.9276,94.0465,93.1683,93.2872,297912.0
2018-10-11 15:50:00,102.0,102.12,101.55,101.59,525448.0,93.3055,93.4153,92.8939,92.9305,525448.0
2018-10-12 09:30:00,104.31,104.92,103.29,103.89,390500.0,95.4186,95.9766,94.4856,95.0344,390500.0
2018-10-12 09:40:00,103.88,103.88,103.17,103.42,128055.0,95.0253,95.0253,94.3758,94.6045,128055.0
2018-10-12 09:50:00,103.42,103.77,103.32,103.68,89388.0,94.6045,94.9247,94.513,94.8423,89388.0
2018-10-12 10:00:00,103.68,103.73,103.32,103.48,88756.0,94.8423,94.8881,94.513,94.6594,88756.0
2018-10-12 10:10:00,103.5,103.5,102.56,102.57,69255.0,94.6777,94.6777,93.8178,93.827,69255.0
2018-10-12 10:20:00,102.55,102.93,102.24,102.33,97174.0,93.8087,94.1563,93.5251,93.6074,97174.0
2018-10-12 10:30:00,102.36,102.91,102.34,102.9,51487.0,93.6349,94.138,93.6166,94.1288,51487.0
2018-10-12 10:40:00,102.9,103.1,102.52,102.59,76456.0,94.1288,94.3118,93.7812,93.8452,76456.0
2018-10-12 10:50:00,102.61,102.9,102.52,102.73,38726.0,93.8635,94.1288,93.7812,93.9733,38726.0
2018-10-12 11:00:00,102.7,102.8,102.5,102.68,35815.0,93.9459,94.0373,93.7629,93.9276,35815.0
2018-10-12 11:10:00,102.69,102.89,102.64,102.66,43230.0,93.9367,94.1197,93.891,93.9093,43230.0
2018-10-12 11:20:00,102.64,102.72,102.45,102.47,74511.0,93.891,93.9642,93.7172,93.7355,74511.0
2018-10-12 11:30:00,102.46,102.7,102.4,102.47,67627.0,93.7263,93.9459,93.6714,93.7355,67627.0
2018-10-12 11:40:00,102.46,102.47,102.1,102.44,61207.0,93.7263,93.7355,93.397,93.708,61207.0
2018-10-12 11:50:00,102.44,102.65,102.39,102.53,59492.0,93.708,93.9001,93.6623,93.7904,59492.0
2018-10-12 12:00:00,102.51,102.51,102.24,102.47,73191.0,93.7721,93.7721,93.5251,93.7355,73191.0
2018-10-12 12:10:00,102.43,102.59,102.31,102.43,51861.0,93.6989,93.8452,93.5891,93.6989,51861.0
2018-10-12 12:20:00,102.41,102.55,102.19,102.31,62668.0,93.6806,93.8087,93.4793,93.5891,62668.0
2018-10-12 12:30:00,102.28,102.42,102.09,102.09,52136.0,93.5617,93.6897,93.3879,93.3879,52136.0
2018-10-12 12:40:00,102.06,102.14,101.78,101.79,87965.0,93.3604,93.4336,93.1043,93.1134,87965.0
2018-10-12 12:50:00,101.75,102.34,101.71,102.33,65875.0,93.0768,93.6166,93.0403,93.6074,65875.0
2018-10-12 13:00:00,102.31,102.76,102.14,102.66,55713.0,93.5891,94.0008,93.4336,93.9093,55713.0
2018-10-12 13:10:00,102.69,102.8,102.49,102.53,57382.0,93.9367,94.0373,93.7538,93.7904,57382.0
2018-10-12 13:20:00,102.53,102.76,102.46,102.51,47648.0,93.7904,94.0008,93.7263,93.7721,47648.0
2018-10-12 13:30:00,102.49,102.5,102.06,102.24,81357.0,93.7538,93.7629,93.3604,93.5251,81357.0
2018-10-12 13:40:00,102.25,102.8,102.22,102.75,42978.0,93.5342,94.0373,93.5068,93.9916,42978.0
2018-10-12 13:50:00,102.75,102.75,102.44,102.51,39122.0,93.9916,93.9916,93.708,93.7721,39122.0
2018-10-12 14:00:00,102.52,102.58,102.32,102.49,77358.0,93.7812,93.8361,93.5983,93.7538,77358.0
2018-10-12 14:10:00,102.45,102.64,102.22,102.62,57637.0,93.7172,93.891,93.5068,93.8727,57637.0
2018-10-12 14:20:00,102.61,102.7,102.41,102.69,49121.0,93.8635,93.9459,93.6806,93.9367,49121.0
2018-10-12 14:30:00,102.7,102.7,102.43,102.49,63469.0,93.9459,93.9459,93.6989,93.7538,63469.0
2018-10-12 14:40:00,102.52,102.58,102.39,102.47,72154.0,93.7812,93.8361,93.6623,93.7355,72154.0
2018-10-12 14:50:00,102.48,102.89,102.45,102.8,69531.0,93.7446,94.1197,93.7172,94.0373,69531.0
2018-10-12 15:00:00,102.79,103.01,102.5,102.96,60446.0,94.0282,94.2294,93.7629,94.1837,60446.0
2018-10-12 15:10:00,102.93,103.12,102.63,102.69,55844.0,94.1563,94.3301,93.8818,93.9367,55844.0
2018-10-12 15:20:00,102.71,103.1,102.7,103.0,53394.0,93.955,94.3118,93.9459,94.2203,53394.0
2018-10-12 15:30:00,103.02,103.17,102.75,102.82,115024.0,94.2386,94.3758,93.9916,94.0556,115024.0
2018-10-12 15:40:00,102.81,103.22,102.78,103.13,122898.0,94.0465,94.4215,94.0191,94.3392,122898.0
2018-10-12 15:50:00,103.17,103.43,102.97,103.01,335581.0,94.3758,94.6136,94.1929,94.2294,335581.0
2018-10-15 09:30:00,102.77,103.0,102.21,102.62,109552.0,94.0099,94.2203,93.4976,93.8727,109552.0
2018-10-15 09:40:00,102.61,103.06,102.61,102.91,30544.0,93.8635,94.2752,93.8635,94.138,30544.0
2018-10-15 09:50:00,102.98,103.1,102.65,102.72,38444.0,94.202,94.3118,93.9001,93.9642,38444.0
2018-10-15 10:00:00,102.7,102.75,102.4,102.41,32208.0,93.9459,93.9916,93.6714,93.6806,32208.0
2018-10-15 10:10:00,102.43,102.56,102.27,102.33,38116.0,93.6989,93.8178,93.5525,93.6074,38116.0
2018-10-15 10:20:00,102.34,102.71,102.34,102.7,18652.0,93.6166,93.955,93.6166,93.9459,18652.0
2018-10-15 10:30:00,102.62,102.89,102.62,102.7,18597.0,93.8727,94.1197,93.8727,93.9459,18597.0
2018-10-15 10:40:00,102.73,102.76,102.51,102.55,38955.0,93.9733,94.0008,93.7721,93.8087,38955.0
2018-10-15 10:50:00,102.52,102.75,102.46,102.67,24467.0,93.7812,93.9916,93.7263,93.9184,24467.0
2018-10-15 11:00:00,102.69,102.84,102.6,102.66,47805.0,93.9367,94.0739,93.8544,93.9093,47805.0
2018-10-15 11:10:00,102.68,103.11,102.5,102.88,99012.0,93.9276,94.3209,93.7629,94.1105,99012.0
2018-10-15 11:20:00,102.89,103.11,102.79,102.99,58708.0,94.1197,94.3209,94.0282,94.2112,58708.0
2018-10-15 11:30:00,102.98,103.07,102.9,103.03,49154.0,94.202,94.2843,94.1288,94.2477,49154.0
2018-10-15 11:40:00,103.01,103.2,103.01,103.12,36377.0,94.2294,94.4033,94.2294,94.3301,36377.0
2018-10-15 11:50:00,103.14,103.18,102.77,102.8,65358.0,94.3484,94.385,94.0099,94.0373,65358.0
2018-10-15 12:00:00,102.76,102.79,102.58,102.72,84753.0,94.0008,94.0282,93.8361,93.9642,84753.0
2018-10-15 12:10:00,102.74,103.03,102.67,102.86,70331.0,93.9825,94.2477,93.9184,94.0922,70331.0
2018-10-15 12:20:00,102.88,102.89,102.74,102.86,46399.0,94.1105,94.1197,93.9825,94.0922,46399.0
2018-10-15 12:30:00,102.87,103.11,102.85,102.98,52133.0,94.1014,94.3209,94.0831,94.202,52133.0
2018-10-15 12:40:00,103.0,103.1,102.95,103.08,46415.0,94.2203,94.3118,94.1746,94.2935,46415.0
2018-10-15 12:50:00,103.06,103.07,102.88,102.9,22471.0,94.2752,94.2843,94.1105,94.1288,22471.0
2018-10-15 13:00:00,102.93,103.25,102.93,103.19,18679.0,94.1563,94.449,94.1563,94.3941,18679.0
2018-10-15 13:10:00,103.19,103.34,103.17,103.31,57289.0,94.3941,94.5313,94.3758,94.5039,57289.0
2018-10-15 13:20:00,103.3,103.3,103.01,103.04,23035.0,94.4947,94.4947,94.2294,94.2569,23035.0
2018-10-15 13:30:00,103.05,103.25,103.03,103.24,33258.0,94.266,94.449,94.2477,94.4398,33258.0
2018-10-15 13:40:00,103.23,103.34,103.14,103.32,33358.0,94.4307,94.5313,94.3484,94.513,33358.0
2018-10-15 13:50:00,103.33,103.43,103.22,103.38,35128.0,94.5222,94.6136,94.4215,94.5679,35128.0
2018-10-15 14:00:00,103.39,103.42,103.17,103.25,29101.0,94.5771,94.6045,94.3758,94.449,29101.0
2018-10-15 14:10:00,103.27,103.27,102.94,102.97,44402.0,94.4673,94.4673,94.1654,94.1929,44402.0
2018-10-15 14:20:00,102.98,103.09,102.86,102.89,35609.0,94.202,94.3026,94.0922,94.1197,35609.0
2018-10-15 14:30:00,102.85,103.04,102.84,103.03,23024.0,94.0831,94.2569,94.0739,94.2477,23024.0
2018-10-15 14:40:00,103.04,103.38,103.04,103.38,24246.0,94.2569,94.5679,94.2569,94.5679,24246.0
2018-10-15 14:50:00,103.4,103.54,103.4,103.45,31697.0,94.5862,94.7143,94.5862,94.6319,31697.0
2018-10-15 15:00:00,103.46,103.56,103.27,103.31,36147.0,94.6411,94.7326,94.4673,94.5039,36147.0
2018-10-15 15:10:00,103.31,103.31,103.05,103.09,62966.0,94.5039,94.5039,94.266,94.3026,62966.0
2018-10-15 15:20:00,103.09,103.27,103.0,103.1,32365.0,94.3026,94.4673,94.2203,94.3118,32365.0
2018-10-15 15:30:00,103.07,103.14,102.93,103.1,82307.0,94.2843,94.3484,94.1563,94.3118,82307.0
2018-10-15 15:40:00,103.08,103.21,102.9,103.04,108747.0,94.2935,94.4124,94.1288,94.2569,108747.0
2018-10-15 15:50:00,103.02,103.1,102.6,102.61,204252.0,94.2386,94.3118,93.8544,93.8635,204252.0
2018-10-16 09:30:00,103.07,103.48,102.92,102.93,96425.0,94.2843,94.6594,94.1471,94.1563,96425.0
2018-10-16 09:40:00,102.97,103.15,102.78,102.85,56526.0,94.1929,94.3575,94.0191,94.0831,56526.0
2018-10-16 09:50:00,102.82,103.04,102.69,103.02,73951.0,94.0556,94.2569,93.9367,94.2386,73951.0
2018-10-16 10:00:00,103.03,103.23,102.94,103.11,77903.0,94.2477,94.4307,94.1654,94.3209,77903.0
2018-10-16 10:10:00,103.11,103.29,103.04,103.13,44249.0,94.3209,94.4856,94.2569,94.3392,44249.0
2018-10-16 10:20:00,103.12,103.39,103.11,103.15,44836.0,94.3301,94.5771,94.3209,94.3575,44836.0
2018-10-16 10:30:00,103.13,103.34,103.02,103.32,60889.0,94.3392,94.5313,94.2386,94.513,60889.0
2018-10-16 10:40:00,103.33,103.59,103.32,103.5,53850.0,94.5222,94.76,94.513,94.6777,53850.0
2018-10-16 10:50:00,103.51,103.74,103.47,103.74,57723.0,94.6868,94.8972,94.6502,94.8972,57723.0
2018-10-16 11:00:00,103.74,103.77,103.53,103.62,27786.0,94.8972,94.9247,94.7051,94.7875,27786.0
2018-10-16 11:10:00,103.62,103.98,103.6,103.91,47376.0,94.7875,95.1168,94.7692,95.0527,47376.0
2018-10-16 11:20:00,103.93,104.03,103.82,104.03,42536.0,95.071,95.1625,94.9704,95.1625,42536.0
2018-10-16 11:30:00,104.05,104.09,103.92,103.93,68839.0,95.1808,95.2174,95.0619,95.071,68839.0
2018-10-16 11:40:00,103.94,103.95,103.75,103.92,63387.0,95.0802,95.0893,94.9064,95.0619,63387.0
2018-10-16 11:50:00,103.92,104.01,103.87,103.99,121817.0,95.0619,95.1442,95.0161,95.1259,121817.0
2018-10-16 12:00:00,103.99,104.14,103.96,104.07,98504.0,95.1259,95.2631,95.0985,95.1991,98504.0
2018-10-16 12:10:00,104.05,104.19,103.94,103.99,108155.0,95.1808,95.3089,95.0802,95.1259,108155.0
2018-10-16 12:20:00,104.0,104.02,103.84,103.97,25658.0,95.1351,95.1534,94.9887,95.1076,25658.0
2018-10-16 12:30:00,103.97,104.11,103.91,104.09,79029.0,95.1076,95.2357,95.0527,95.2174,79029.0
2018-10-16 12:40:00,104.1,104.17,104.05,104.1,42159.0,95.2265,95.2906,95.1808,95.2265,42159.0
2018-10-16 12:50:00,104.11,104.16,104.05,104.08,28705.0,95.2357,95.2814,95.1808,95.2082,28705.0
2018-10-16 13:00:00,104.07,104.11,103.93,103.95,33302.0,95.1991,95.2357,95.071,95.0893,33302.0
2018-10-16 13:10:00,103.94,104.05,103.94,104.03,11964.0,95.0802,95.1808,95.0802,95.1625,11964.0
2018-10-16 13:20:00,104.02,104.06,103.95,104.06,18236.0,95.1534,95.1899,95.0893,95.1899,18236.0
2018-10-16 13:30:00,104.06,104.16,104.03,104.16,25250.0,95.1899,95.2814,95.1625,95.2814,25250.0
2018-10-16 13:40:00,104.16,104.22,104.09,104.19,23922.0,95.2814,95.3363,95.2174,95.3089,23922.0
2018-10-16 13:50:00,104.17,104.22,104.04,104.13,25208.0,95.2906,95.3363,95.1717,95.254,25208.0
2018-10-16 14:00:00,104.14,104.36,104.14,104.29,27322.0,95.2631,95.4644,95.2631,95.4003,27322.0
2018-10-16 14:10:00,104.33,104.36,104.2,104.25,39499.0,95.4369,95.4644,95.318,95.3638,39499.0
2018-10-16 14:20:00,104.26,104.32,104.18,104.26,75807.0,95.3729,95.4278,95.2997,95.3729,75807.0
2018-10-16 14:30:00,104.27,104.34,104.18,104.18,60139.0,95.382,95.4461,95.2997,95.2997,60139.0
2018-10-16 14:40:00,104.19,104.23,104.04,104.05,51602.0,95.3089,95.3455,95.1717,95.1808,51602.0
2018-10-16 14:50:00,104.04,104.15,103.94,104.05,49820.0,95.1717,95.2723,95.0802,95.1808,49820.0
2018-10-16 15:00:00,104.06,104.09,103.97,104.07,31495.0,95.1899,95.2174,95.1076,95.1991,31495.0
2018-10-16 15:10:00,104.03,104.17,103.99,104.17,38677.0,95.1625,95.2906,95.1259,95.2906,38677.0
2018-10-16 15:20:00,104.16,104.16,104.02,104.08,46527.0,95.2814,95.2814,95.1534,95.2082,46527.0
2018-10-16 15:30:00,104.07,104.21,103.96,104.21,48738.0,95.1991,95.3272,95.0985,95.3272,48738.0
2018-10-16 15:40:00,104.21,104.47,104.19,104.45,105744.0,95.3272,95.565,95.3089,95.5467,105744.0
2018-10-16 15:50:00,104.44,104.47,104.22,104.27,247982.0,95.5376,95.565,95.3363,95.382,247982.0
2018-10-17 09:30:00,104.33,104.58,104.0,104.48,73651.0,95.4369,95.6656,95.1351,95.5741,73651.0
2018-10-17 09:40:00,104.49,104.77,104.37,104.63,71149.0,95.5833,95.8394,95.4735,95.7114,71149.0
2018-10-17 09:50:00,104.63,104.69,104.14,104.2,52392.0,95.7114,95.7662,95.2631,95.318,52392.0
2018-10-17 10:00:00,104.17,104.28,103.99,104.27,35006.0,95.2906,95.3912,95.1259,95.382,35006.0
2018-10-17 10:10:00,104.29,104.3,104.07,104.25,39929.0,95.4003,95.4095,95.1991,95.3638,39929.0
2018-10-17 10:20:00,104.23,104.35,104.13,104.23,28941.0,95.3455,95.4552,95.254,95.3455,28941.0
2018-10-17 10:30:00,104.21,104.31,103.98,104.11,46264.0,95.3272,95.4186,95.1168,95.2357,46264.0
2018-10-17 10:40:00,104.11,104.16,103.92,104.06,61651.0,95.2357,95.2814,95.0619,95.1899,61651.0
2018-10-17 10:50:00,104.05,104.15,103.98,104.03,46744.0,95.1808,95.2723,95.1168,95.1625,46744.0
2018-10-17 11:00:00,104.02,104.22,103.96,104.22,39711.0,95.1534,95.3363,95.0985,95.3363,39711.0
2018-10-17 11:10:00,104.19,104.27,104.08,104.21,35200.0,95.3089,95.382,95.2082,95.3272,35200.0
2018-10-17 11:20:00,104.2,104.43,104.2,104.43,22352.0,95.318,95.5284,95.318,95.5284,22352.0
2018-10-17 11:30:00,104.45,104.47,104.25,104.28,69840.0,95.5467,95.565,95.3638,95.3912,69840.0
2018-10-17 11:40:00,104.28,104.67,104.27,104.64,79298.0,95.3912,95.7479,95.382,95.7205,79298.0
2018-10-17 11:50:00,104.62,104.77,104.51,104.72,53934.0,95.7022,95.8394,95.6016,95.7937,53934.0
2018-10-17 12:00:00,104.75,104.91,104.7,104.89,78218.0,95.8211,95.9675,95.7754,95.9492,78218.0
2018-10-17 12:10:00,104.9,105.12,104.81,105.12,67643.0,95.9583,96.1596,95.876,96.1596,67643.0
2018-10-17 12:20:00,105.12,105.12,104.87,104.87,61985.0,96.1596,96.1596,95.9309,95.9309,61985.0
2018-10-17 12:30:00,104.87,105.0,104.77,105.0,43702.0,95.9309,96.0498,95.8394,96.0498,43702.0
2018-10-17 12:40:00,104.99,105.29,104.97,104.98,45786.0,96.0407,96.3151,96.0224,96.0315,45786.0
2018-10-17 12:50:00,104.98,105.2,104.98,105.12,41692.0,96.0315,96.2328,96.0315,96.1596,41692.0
2018-10-17 13:00:00,105.14,105.2,105.04,105.06,34561.0,96.1779,96.2328,96.0864,96.1047,34561.0
2018-10-17 13:10:00,105.06,105.1,104.87,104.91,38693.0,96.1047,96.1413,95.9309,95.9675,38693.0
2018-10-17 13:20:00,104.91,104.97,104.81,104.82,51796.0,95.9675,96.0224,95.876,95.8852,51796.0
2018-10-17 13:30:00,104.83,105.07,104.76,104.88,96696.0,95.8943,96.1139,95.8303,95.94,96696.0
2018-10-17 13:40:00,104.89,105.03,104.75,104.78,34576.0,95.9492,96.0773,95.8211,95.8486,34576.0
2018-10-17 13:50:00,104.79,104.86,104.7,104.8,36623.0,95.8577,95.9218,95.7754,95.8669,36623.0
2018-10-17 14:00:00,104.77,104.85,104.5,104.82,53413.0,95.8394,95.9126,95.5924,95.8852,53413.0
2018-10-17 14:10:00,104.82,104.82,104.48,104.55,41899.0,95.8852,95.8852,95.5741,95.6382,41899.0
2018-10-17 14:20:00,104.56,104.56,104.18,104.33,60193.0,95.6473,95.6473,95.2997,95.4369,60193.0
2018-10-17 14:30:00,104.33,104.48,104.28,104.46,42614.0,95.4369,95.5741,95.3912,95.5559,42614.0
2018-10-17 14:40:00,104.46,104.61,104.46,104.52,48013.0,95.5559,95.6931,95.5559,95.6107,48013.0
2018-10-17 14:50:00,104.52,104.8,104.5,104.62,64579.0,95.6107,95.8669,95.5924,95.7022,64579.0
2018-10-17 15:00:00,104.62,104.71,104.52,104.68,85617.0,95.7022,95.7845,95.6107,95.7571,85617.0
2018-10-17 15:10:00,104.67,104.68,104.3,104.34,73491.0,95.7479,95.7571,95.4095,95.4461,73491.0
2018-10-17 15:20:00,104.34,104.62,104.33,104.5,57389.0,95.4461,95.7022,95.4369,95.5924,57389.0
2018-10-17 15:30:00,104.5,104.54,104.22,104.29,110979.0,95.5924,95.629,95.3363,95.4003,110979.0
2018-10-17 15:40:00,104.27,104.31,104.1,104.25,226609.0,95.382,95.4186,95.2265,95.3638,226609.0
2018-10-17 15:50:00,104.25,104.44,104.21,104.39,375448.0,95.3638,95.5376,95.3272,95.4918,375448.0
2018-10-18 09:30:00,104.53,104.76,104.2,104.34,83556.0,95.6199,95.8303,95.318,95.4461,83556.0
2018-10-18 09:40:00,104.29,104.75,104.28,104.63,56596.0,95.4003,95.8211,95.3912,95.7114,56596.0
2018-10-18 09:50:00,104.66,104.66,103.98,104.01,41269.0,95.7388,95.7388,95.1168,95.1442,41269.0
2018-10-18 10:00:00,103.95,104.1,103.81,103.96,52321.0,95.0893,95.2265,94.9613,95.0985,52321.0
2018-10-18 10:10:00,103.93,104.26,103.88,104.2,50293.0,95.071,95.3729,95.0253,95.318,50293.0
2018-10-18 10:20:00,104.23,104.28,104.12,104.26,60069.0,95.3455,95.3912,95.2448,95.3729,60069.0
2018-10-18 10:30:00,104.25,104.45,104.22,104.41,53725.0,95.3638,95.5467,95.3363,95.5101,53725.0
2018-10-18 10:40:00,104.43,104.53,104.31,104.32,58106.0,95.5284,95.6199,95.4186,95.4278,58106.0
2018-10-18 10:50:00,104.32,104.41,104.28,104.34,37647.0,95.4278,95.5101,95.3912,95.4461,37647.0
2018-10-18 11:00:00,104.36,104.38,103.94,104.07,65930.0,95.4644,95.4827,95.0802,95.1991,65930.0
2018-10-18 11:10:00,104.05,104.18,103.94,104.18,43579.0,95.1808,95.2997,95.0802,95.2997,43579.0
2018-10-18 11:20:00,104.16,104.16,103.59,103.6,79281.0,95.2814,95.2814,94.76,94.7692,79281.0
2018-10-18 11:30:00,103.6,103.64,103.2,103.38,66523.0,94.7692,94.8057,94.4033,94.5679,66523.0
2018-10-18 11:40:00,103.43,103.43,102.82,102.9,66350.0,94.6136,94.6136,94.0556,94.1288,66350.0
2018-10-18 11:50:00,102.89,103.04,102.62,102.71,67593.0,94.1197,94.2569,93.8727,93.955,67593.0
2018-10-18 12:00:00,102.68,102.85,102.63,102.76,82969.0,93.9276,94.0831,93.8818,94.0008,82969.0
2018-10-18 12:10:00,102.78,102.91,102.75,102.89,60246.0,94.0191,94.138,93.9916,94.1197,60246.0
2018-10-18 12:20:00,102.88,103.22,102.87,103.06,53029.0,94.1105,94.4215,94.1014,94.2752,53029.0
2018-10-18 12:30:00,103.04,103.22,102.92,103.21,81239.0,94.2569,94.4215,94.1471,94.4124,81239.0
2018-10-18 12:40:00,103.26,103.33,103.04,103.06,75781.0,94.4581,94.5222,94.2569,94.2752,75781.0
2018-10-18 12:50:00,103.05,103.23,102.95,103.14,52366.0,94.266,94.4307,94.1746,94.3484,52366.0
2018-10-18 13:00:00,103.13,103.28,103.04,103.13,65837.0,94.3392,94.4764,94.2569,94.3392,65837.0
2018-10-18 13:10:00,103.13,103.18,102.79,102.79,83316.0,94.3392,94.385,94.0282,94.0282,83316.0
2018-10-18 13:20:00,102.81,102.88,102.58,102.61,86912.0,94.0465,94.1105,93.8361,93.8635,86912.0
2018-10-18 13:30:00,102.61,102.73,102.5,102.63,39403.0,93.8635,93.9733,93.7629,93.8818,39403.0
2018-10-18 13:40:00,102.61,102.63,102.39,102.55,47565.0,93.8635,93.8818,93.6623,93.8087,47565.0
2018-10-18 13:50:00,102.6,102.65,102.43,102.53,63099.0,93.8544,93.9001,93.6989,93.7904,63099.0
2018-10-18 14:00:00,102.52,102.94,102.49,102.86,87894.0,93.7812,94.1654,93.7538,94.0922,87894.0
2018-10-18 14:10:00,102.85,102.85,102.54,102.57,104785.0,94.0831,94.0831,93.7995,93.827,104785.0
2018-10-18 14:20:00,102.58,102.79,102.51,102.65,118535.0,93.8361,94.0282,93.7721,93.9001,118535.0
2018-10-18 14:30:00,102.65,102.79,102.56,102.61,70588.0,93.9001,94.0282,93.8178,93.8635,70588.0
2018-10-18 14:40:00,102.59,102.97,102.56,102.87,102353.0,93.8452,94.1929,93.8178,94.1014,102353.0
2018-10-18 14:50:00,102.87,103.06,102.7,102.7,80487.0,94.1014,94.2752,93.9459,93.9459,80487.0
2018-10-18 15:00:00,102.71,102.81,102.36,102.41,120311.0,93.955,94.0465,93.6349,93.6806,120311.0
2018-10-18 15:10:00,102.4,102.58,102.29,102.46,90945.0,93.6714,93.8361,93.5708,93.7263,90945.0
2018-10-18 15:20:00,102.47,102.73,102.43,102.67,70850.0,93.7355,93.9733,93.6989,93.9184,70850.0
2018-10-18 15:30:00,102.66,102.76,102.48,102.75,128412.0,93.9093,94.0008,93.7446,93.9916,128412.0
2018-10-18 15:40:00,102.76,102.91,102.56,102.72,269142.0,94.0008,94.138,93.8178,93.9642,269142.0
2018-10-18 15:50:00,102.7,103.01,102.4,102.85,447845.0,93.9459,94.2294,93.6714,94.0831,447845.0
2018-10-19 09:30:00,103.92,106.93,103.92,106.62,647417.0,95.0619,97.8153,95.0619,97.5317,647417.0
2018-10-19 09:40:00,106.61,107.16,106.36,106.98,319947.0,97.5226,98.0257,97.2939,97.861,319947.0
2018-10-19 09:50:00,106.98,107.55,106.54,106.57,153448.0,97.861,98.3825,97.4586,97.486,153448.0
2018-10-19 10:00:00,106.57,106.81,106.18,106.26,169752.0,97.486,97.7055,97.1292,97.2024,169752.0
2018-10-19 10:10:00,106.21,106.67,106.14,106.6,126336.0,97.1567,97.5775,97.0926,97.5134,126336.0
2018-10-19 10:20:00,106.61,106.7,106.16,106.19,92615.0,97.5226,97.6049,97.1109,97.1384,92615.0
2018-10-19 10:30:00,106.16,106.5,106.13,106.34,106164.0,97.1109,97.422,97.0835,97.2756,106164.0
2018-10-19 10:40:00,106.36,106.82,106.34,106.82,94610.0,97.2939,97.7147,97.2756,97.7147,94610.0
2018-10-19 10:50:00,106.76,106.96,106.52,106.73,116169.0,97.6598,97.8428,97.4403,97.6324,116169.0
2018-10-19 11:00:00,106.73,106.77,106.34,106.59,93350.0,97.6324,97.6689,97.2756,97.5043,93350.0
2018-10-19 11:10:00,106.6,106.83,106.54,106.54,111751.0,97.5134,97.7238,97.4586,97.4586,111751.0
2018-10-19 11:20:00,106.58,106.64,106.38,106.53,63700.0,97.4951,97.55,97.3122,97.4494,63700.0
2018-10-19 11:30:00,106.52,106.61,106.19,106.23,101367.0,97.4403,97.5226,97.1384,97.175,101367.0
2018-10-19 11:40:00,106.23,106.25,105.87,106.01,131314.0,97.175,97.1933,96.8457,96.9737,131314.0
2018-10-19 11:50:00,106.01,106.5,105.99,106.42,77510.0,96.9737,97.422,96.9554,97.3488,77510.0
2018-10-19 12:00:00,106.42,106.54,106.32,106.52,98467.0,97.3488,97.4586,97.2573,97.4403,98467.0
2018-10-19 12:10:00,106.54,106.71,106.47,106.63,61328.0,97.4586,97.6141,97.3945,97.5409,61328.0
2018-10-19 12:20:00,106.6,106.65,106.32,106.37,65194.0,97.5134,97.5592,97.2573,97.303,65194.0
2018-10-19 12:30:00,106.35,106.36,105.7,105.79,156906.0,97.2847,97.2939,96.6902,96.7725,156906.0
2018-10-19 12:40:00,105.78,106.02,105.67,105.95,100296.0,96.7633,96.9829,96.6627,96.9188,100296.0
2018-10-19 12:50:00,105.97,106.21,105.84,106.13,41313.0,96.9371,97.1567,96.8182,97.0835,41313.0
2018-10-19 13:00:00,106.09,106.13,105.88,105.9,49797.0,97.0469,97.0835,96.8548,96.8731,49797.0
2018-10-19 13:10:00,105.97,106.59,105.97,106.53,39934.0,96.9371,97.5043,96.9371,97.4494,39934.0
2018-10-19 13:20:00,106.52,106.66,106.46,106.65,36670.0,97.4403,97.5683,97.3854,97.5592,36670.0
2018-10-19 13:30:00,106.64,106.85,106.57,106.79,35132.0,97.55,97.7421,97.486,97.6872,35132.0
2018-10-19 13:40:00,106.8,106.9,106.67,106.9,49758.0,97.6964,97.7879,97.5775,97.7879,49758.0
2018-10-19 13:50:00,106.91,106.91,106.71,106.71,42165.0,97.797,97.797,97.6141,97.6141,42165.0
2018-10-19 14:00:00,106.72,106.72,106.31,106.42,85304.0,97.6232,97.6232,97.2482,97.3488,85304.0
2018-10-19 14:10:00,106.45,106.55,106.4,106.55,46675.0,97.3762,97.4677,97.3305,97.4677,46675.0
2018-10-19 14:20:00,106.5,106.8,106.47,106.74,43863.0,97.422,97.6964,97.3945,97.6415,43863.0
2018-10-19 14:30:00,106.72,106.99,106.61,106.84,63299.0,97.6232,97.8702,97.5226,97.733,63299.0
2018-10-19 14:40:00,106.82,106.88,106.62,106.81,46846.0,97.7147,97.7696,97.5317,97.7055,46846.0
2018-10-19 14:50:00,106.79,106.82,106.63,106.63,53555.0,97.6872,97.7147,97.5409,97.5409,53555.0
2018-10-19 15:00:00,106.65,106.71,106.55,106.69,80718.0,97.5592,97.6141,97.4677,97.5958,80718.0
2018-10-19 15:10:00,106.69,106.83,106.46,106.83,88356.0,97.5958,97.7238,97.3854,97.7238,88356.0
2018-10-19 15:20:00,106.83,107.05,106.8,107.01,96303.0,97.7238,97.9251,97.6964,97.8885,96303.0
2018-10-19 15:30:00,107.0,107.01,106.68,106.7,154484.0,97.8793,97.8885,97.5866,97.6049,154484.0
2018-10-19 15:40:00,106.71,106.99,106.6,106.86,205788.0,97.6141,97.8702,97.5134,97.7513,205788.0
2018-10-19 15:50:00,106.85,106.99,106.73,106.74,449348.0,97.7421,97.8702,97.6324,97.6415,449348.0
2018-10-22 09:30:00,106.61,106.96,105.5,105.5,108744.0,97.5226,97.8428,96.5072,96.5072,108744.0
2018-10-22 09:40:00,105.56,105.83,105.37,105.82,77711.0,96.5621,96.8091,96.3883,96.7999,77711.0
2018-10-22 09:50:00,105.82,105.84,105.22,105.32,81912.0,96.7999,96.8182,96.2511,96.3425,81912.0
2018-10-22 10:00:00,105.28,105.48,105.04,105.2,138904.0,96.306,96.4889,96.0864,96.2328,138904.0
2018-10-22 10:10:00,105.18,105.4,105.17,105.32,72916.0,96.2145,96.4157,96.2053,96.3425,72916.0
2018-10-22 10:20:00,105.28,105.3,104.92,105.03,49811.0,96.306,96.3242,95.9766,96.0773,49811.0
2018-10-22 10:30:00,104.98,105.29,104.95,105.21,55397.0,96.0315,96.3151,96.0041,96.2419,55397.0
2018-10-22 10:40:00,105.22,105.62,105.2,105.54,63127.0,96.2511,96.617,96.2328,96.5438,63127.0
2018-10-22 10:50:00,105.54,105.78,105.54,105.65,46182.0,96.5438,96.7633,96.5438,96.6444,46182.0
2018-10-22 11:00:00,105.64,105.64,105.34,105.35,38530.0,96.6353,96.6353,96.3608,96.37,38530.0
2018-10-22 11:10:00,105.34,105.35,105.1,105.29,44857.0,96.3608,96.37,96.1413,96.3151,44857.0
2018-10-22 11:20:00,105.3,105.46,105.18,105.2,57015.0,96.3242,96.4706,96.2145,96.2328,57015.0
2018-10-22 11:30:00,105.19,105.23,104.81,104.92,80863.0,96.2236,96.2602,95.876,95.9766,80863.0
2018-10-22 11:40:00,104.9,105.05,104.78,105.0,66012.0,95.9583,96.0956,95.8486,96.0498,66012.0
2018-10-22 11:50:00,105.02,105.04,104.68,104.74,60849.0,96.0681,96.0864,95.7571,95.812,60849.0
2018-10-22 12:00:00,104.74,105.01,104.7,104.85,32071.0,95.812,96.059,95.7754,95.9126,32071.0
2018-10-22 12:10:00,104.86,104.86,104.58,104.63,32315.0,95.9218,95.9218,95.6656,95.7114,32315.0
2018-10-22 12:20:00,104.63,104.7,104.45,104.69,74728.0,95.7114,95.7754,95.5467,95.7662,74728.0
2018-10-22 12:30:00,104.69,104.83,104.62,104.74,59548.0,95.7662,95.8943,95.7022,95.812,59548.0
2018-10-22 12:40:00,104.72,104.9,104.71,104.82,50142.0,95.7937,95.9583,95.7845,95.8852,50142.0
2018-10-22 12:50:00,104.81,105.15,104.79,105.06,74498.0,95.876,96.187,95.8577,96.1047,74498.0
2018-10-22 13:00:00,105.05,105.19,104.92,105.14,74992.0,96.0956,96.2236,95.9766,96.1779,74992.0
2018-10-22 13:10:00,105.16,105.18,105.08,105.08,34825.0,96.1962,96.2145,96.123,96.123,34825.0
2018-10-22 13:20:00,105.08,105.11,104.8,104.89,33270.0,96.123,96.1504,95.8669,95.9492,33270.0
2018-10-22 13:30:00,104.87,104.92,104.79,104.82,70232.0,95.9309,95.9766,95.8577,95.8852,70232.0
2018-10-22 13:40:00,104.83,104.95,104.69,104.72,44272.0,95.8943,96.0041,95.7662,95.7937,44272.0
2018-10-22 13:50:00,104.7,104.73,104.59,104.69,44461.0,95.7754,95.8028,95.6748,95.7662,44461.0
2018-10-22 14:00:00,104.68,104.82,104.65,104.66,41114.0,95.7571,95.8852,95.7297,95.7388,41114.0
2018-10-22 14:10:00,104.69,104.74,104.49,104.53,49408.0,95.7662,95.812,95.5833,95.6199,49408.0
2018-10-22 14:20:00,104.54,104.7,104.54,104.64,50990.0,95.629,95.7754,95.629,95.7205,50990.0
2018-10-22 14:30:00,104.61,104.7,104.55,104.65,35723.0,95.6931,95.7754,95.6382,95.7297,35723.0
2018-10-22 14:40:00,104.65,104.9,104.59,104.8,51084.0,95.7297,95.9583,95.6748,95.8669,51084.0
2018-10-22 14:50:00,104.8,104.93,104.76,104.85,64714.0,95.8669,95.9858,95.8303,95.9126,64714.0
2018-10-22 15:00:00,104.82,105.09,104.78,104.98,34163.0,95.8852,96.1321,95.8486,96.0315,34163.0
2018-10-22 15:10:00,104.97,105.13,104.86,104.88,69555.0,96.0224,96.1687,95.9218,95.94,69555.0
2018-10-22 15:20:00,104.88,105.03,104.85,105.03,63856.0,95.94,96.0773,95.9126,96.0773,63856.0
2018-10-22 15:30:00,105.04,105.25,104.95,104.99,106017.0,96.0864,96.2785,96.0041,96.0407,106017.0
2018-10-22 15:40:00,105.0,105.0,104.71,104.78,159094.0,96.0498,96.0498,95.7845,95.8486,159094.0
2018-10-22 15:50:00,104.77,104.83,104.51,104.52,402025.0,95.8394,95.8943,95.6016,95.6107,402025.0
2018-10-23 09:30:00,102.41,103.1,101.84,103.1,172202.0,93.6806,94.3118,93.1592,94.3118,172202.0
2018-10-23 09:40:00,103.14,103.37,102.81,103.31,91531.0,94.3484,94.5588,94.0465,94.5039,91531.0
2018-10-23 09:50:00,103.31,103.36,102.62,102.73,108993.0,94.5039,94.5496,93.8727,93.9733,108993.0
2018-10-23 10:00:00,102.74,102.87,102.42,102.59,113429.0,93.9825,94.1014,93.6897,93.8452,113429.0
2018-10-23 10:10:00,102.57,102.72,102.12,102.37,71565.0,93.827,93.9642,93.4153,93.644,71565.0
2018-10-23 10:20:00,102.38,102.68,102.25,102.42,74190.0,93.6531,93.9276,93.5342,93.6897,74190.0
2018-10-23 10:30:00,102.44,102.44,101.93,102.35,148827.0,93.708,93.708,93.2415,93.6257,148827.0
2018-10-23 10:40:00,102.38,102.88,102.31,102.88,48044.0,93.6531,94.1105,93.5891,94.1105,48044.0
2018-10-23 10:50:00,102.85,102.95,102.76,102.81,39332.0,94.0831,94.1746,94.0008,94.0465,39332.0
2018-10-23 11:00:00,102.8,103.15,102.66,102.99,44070.0,94.0373,94.3575,93.9093,94.2112,44070.0
2018-10-23 11:10:00,103.01,103.36,103.01,103.24,57799.0,94.2294,94.5496,94.2294,94.4398,57799.0
2018-10-23 11:20:00,103.23,103.39,103.21,103.25,35012.0,94.4307,94.5771,94.4124,94.449,35012.0
2018-10-23 11:30:00,103.25,103.39,102.92,102.95,55445.0,94.449,94.5771,94.1471,94.1746,55445.0
2018-10-23 11:40:00,102.9,103.13,102.78,102.97,46043.0,94.1288,94.3392,94.0191,94.1929,46043.0
2018-10-23 11:50:00,102.96,103.02,102.72,102.72,52456.0,94.1837,94.2386,93.9642,93.9642,52456.0
2018-10-23 12:00:00,102.7,103.11,102.68,103.08,61752.0,93.9459,94.3209,93.9276,94.2935,61752.0
2018-10-23 12:10:00,103.06,103.07,102.81,103.01,55714.0,94.2752,94.2843,94.0465,94.2294,55714.0
2018-10-23 12:20:00,103.02,103.16,102.97,103.01,35534.0,94.2386,94.3667,94.1929,94.2294,35534.0
2018-10-23 12:30:00,103.01,103.14,102.97,103.11,47649.0,94.2294,94.3484,94.1929,94.3209,47649.0
2018-10-23 12:40:00,103.08,103.24,103.07,103.11,48959.0,94.2935,94.4398,94.2843,94.3209,48959.0
2018-10-23 12:50:00,103.13,103.2,102.94,103.04,41825.0,94.3392,94.4033,94.1654,94.2569,41825.0
2018-10-23 13:00:00,103.03,103.73,103.01,103.72,42850.0,94.2477,94.8881,94.2294,94.8789,42850.0
2018-10-23 13:10:00,103.71,103.79,103.46,103.53,62543.0,94.8698,94.943,94.6411,94.7051,62543.0
2018-10-23 13:20:00,103.53,103.72,103.48,103.51,32608.0,94.7051,94.8789,94.6594,94.6868,32608.0
2018-10-23 13:30:00,103.52,103.63,103.33,103.54,60762.0,94.696,94.7966,94.5222,94.7143,60762.0
2018-10-23 13:40:00,103.57,103.61,103.29,103.32,49951.0,94.7417,94.7783,94.4856,94.513,49951.0
2018-10-23 13:50:00,103.3,103.59,103.28,103.33,44955.0,94.4947,94.76,94.4764,94.5222,44955.0
2018-10-23 14:00:00,103.35,103.57,103.32,103.49,24937.0,94.5405,94.7417,94.513,94.6685,24937.0
2018-10-23 14:10:00,103.5,104.03,103.46,104.0,35939.0,94.6777,95.1625,94.6411,95.1351,35939.0
2018-10-23 14:20:00,104.02,104.14,103.87,104.0,40552.0,95.1534,95.2631,95.0161,95.1351,40552.0
2018-10-23 14:30:00,104.01,104.29,103.98,104.23,34421.0,95.1442,95.4003,95.1168,95.3455,34421.0
2018-10-23 14:40:00,104.22,104.35,104.11,104.28,43221.0,95.3363,95.4552,95.2357,95.3912,43221.0
2018-10-23 14:50:00,104.28,104.5,104.12,104.25,44262.0,95.3912,95.5924,95.2448,95.3638,44262.0
2018-10-23 15:00:00,104.27,104.48,104.2,104.2,67723.0,95.382,95.5741,95.318,95.318,67723.0
2018-10-23 15:10:00,104.18,104.33,104.1,104.2,43994.0,95.2997,95.4369,95.2265,95.318,43994.0
2018-10-23 15:20:00,104.19,104.42,104.05,104.05,170798.0,95.3089,95.5193,95.1808,95.1808,170798.0
2018-10-23 15:30:00,104.05,104.42,103.79,104.24,230102.0,95.1808,95.5193,94.943,95.3546,230102.0
2018-10-23 15:40:00,104.27,104.52,104.12,104.42,270891.0,95.382,95.6107,95.2448,95.5193,270891.0
2018-10-23 15:50:00,104.42,104.5,104.34,104.38,454047.0,95.5193,95.5924,95.4461,95.4827,454047.0
2018-10-24 09:30:00,104.43,104.9,103.99,104.57,101735.0,95.5284,95.9583,95.1259,95.6565,101735.0
2018-10-24 09:40:00,104.54,104.95,104.49,104.59,58121.0,95.629,96.0041,95.5833,95.6748,58121.0
2018-10-24 09:50:00,104.59,104.8,104.43,104.67,42711.0,95.6748,95.8669,95.5284,95.7479,42711.0
2018-10-24 10:00:00,104.61,104.7,104.39,104.48,63583.0,95.6931,95.7754,95.4918,95.5741,63583.0
2018-10-24 10:10:00,104.46,104.61,104.22,104.34,61153.0,95.5559,95.6931,95.3363,95.4461,61153.0
2018-10-24 10:20:00,104.31,104.38,104.08,104.16,44282.0,95.4186,95.4827,95.2082,95.2814,44282.0
2018-10-24 10:30:00,104.13,104.36,104.04,104.04,42898.0,95.254,95.4644,95.1717,95.1717,42898.0
2018-10-24 10:40:00,104.04,104.33,104.0,104.05,36445.0,95.1717,95.4369,95.1351,95.1808,36445.0
2018-10-24 10:50:00,104.04,104.2,103.93,103.94,34145.0,95.1717,95.318,95.071,95.0802,34145.0
2018-10-24 11:00:00,103.91,104.0,103.48,103.49,59344.0,95.0527,95.1351,94.6594,94.6685,59344.0
2018-10-24 11:10:00,103.51,103.72,103.36,103.36,40826.0,94.6868,94.8789,94.5496,94.5496,40826.0
2018-10-24 11:20:00,103.36,103.64,103.29,103.3,59984.0,94.5496,94.8057,94.4856,94.4947,59984.0
2018-10-24 11:30:00,103.3,103.44,103.17,103.33,64123.0,94.4947,94.6228,94.3758,94.5222,64123.0
2018-10-24 11:40:00,103.34,103.7,103.28,103.6,45259.0,94.5313,94.8606,94.4764,94.7692,45259.0
2018-10-24 11:50:00,103.61,103.94,103.53,103.84,34329.0,94.7783,95.0802,94.7051,94.9887,34329.0
2018-10-24 12:00:00,103.82,103.95,103.77,103.8,20567.0,94.9704,95.0893,94.9247,94.9521,20567.0
2018-10-24 12:10:00,103.78,104.05,103.67,103.69,39780.0,94.9338,95.1808,94.8332,94.8515,39780.0
2018-10-24 12:20:00,103.68,103.72,103.54,103.6,32442.0,94.8423,94.8789,94.7143,94.7692,32442.0
2018-10-24 12:30:00,103.6,103.64,103.35,103.37,19514.0,94.7692,94.8057,94.5405,94.5588,19514.0
2018-10-24 12:40:00,103.35,103.45,103.33,103.38,18088.0,94.5405,94.6319,94.5222,94.5679,18088.0
2018-10-24 12:50:00,103.36,103.6,103.24,103.53,24125.0,94.5496,94.7692,94.4398,94.7051,24125.0
2018-10-24 13:00:00,103.52,103.53,103.07,103.14,38783.0,94.696,94.7051,94.2843,94.3484,38783.0
2018-10-24 13:10:00,103.14,103.41,103.0,103.39,73706.0,94.3484,94.5954,94.2203,94.5771,73706.0
2018-10-24 13:20:00,103.36,103.36,103.19,103.32,59932.0,94.5496,94.5496,94.3941,94.513,59932.0
2018-10-24 13:30:00,103.34,103.42,103.09,103.2,53691.0,94.5313,94.6045,94.3026,94.4033,53691.0
2018-10-24 13:40:00,103.19,103.56,103.15,103.55,50005.0,94.3941,94.7326,94.3575,94.7234,50005.0
2018-10-24 13:50:00,103.55,103.55,103.15,103.19,37918.0,94.7234,94.7234,94.3575,94.3941,37918.0
2018-10-24 14:00:00,103.18,103.25,102.93,102.94,40658.0,94.385,94.449,94.1563,94.1654,40658.0
2018-10-24 14:10:00,102.94,103.14,102.8,102.99,49566.0,94.1654,94.3484,94.0373,94.2112,49566.0
2018-10-24 14:20:00,103.01,103.4,102.89,103.35,73273.0,94.2294,94.5862,94.1197,94.5405,73273.0
2018-10-24 14:30:00,103.35,103.51,103.25,103.38,53321.0,94.5405,94.6868,94.449,94.5679,53321.0
2018-10-24 14:40:00,103.35,103.37,102.77,102.85,76974.0,94.5405,94.5588,94.0099,94.0831,76974.0
2018-10-24 14:50:00,102.84,102.89,102.61,102.71,64112.0,94.0739,94.1197,93.8635,93.955,64112.0
2018-10-24 15:00:00,102.69,102.7,102.26,102.37,77746.0,93.9367,93.9459,93.5434,93.644,77746.0
2018-10-24 15:10:00,102.38,102.62,102.32,102.43,52900.0,93.6531,93.8727,93.5983,93.6989,52900.0
2018-10-24 15:20:00,102.43,102.43,102.05,102.08,129252.0,93.6989,93.6989,93.3513,93.3787,129252.0
2018-10-24 15:30:00,102.06,102.36,102.06,102.35,184691.0,93.3604,93.6349,93.3604,93.6257,184691.0
2018-10-24 15:40:00,102.34,102.53,102.11,102.19,291705.0,93.6166,93.7904,93.4062,93.4793,291705.0
2018-10-24 15:50:00,102.18,102.2,101.51,101.84,538397.0,93.4702,93.4885,92.8573,93.1592,538397.0
2018-10-25 09:30:00,102.48,102.96,102.04,102.28,130349.0,93.7446,94.1837,93.3421,93.5617,130349.0
2018-10-25 09:40:00,102.23,102.38,101.87,102.38,52979.0,93.5159,93.6531,93.1866,93.6531,52979.0
2018-10-25 09:50:00,102.38,102.51,102.15,102.19,61122.0,93.6531,93.7721,93.4428,93.4793,61122.0
2018-10-25 10:00:00,102.22,102.55,102.13,102.21,46354.0,93.5068,93.8087,93.4245,93.4976,46354.0
2018-10-25 10:10:00,102.22,102.36,101.95,101.99,49816.0,93.5068,93.6349,93.2598,93.2964,49816.0
2018-10-25 10:20:00,101.98,102.3,101.8,102.3,36761.0,93.2872,93.58,93.1226,93.58,36761.0
2018-10-25 10:30:00,102.32,102.7,102.2,102.64,81533.0,93.5983,93.9459,93.4885,93.891,81533.0
2018-10-25 10:40:00,102.66,102.87,102.61,102.71,102317.0,93.9093,94.1014,93.8635,93.955,102317.0
2018-10-25 10:50:00,102.71,102.82,102.59,102.67,50302.0,93.955,94.0556,93.8452,93.9184,50302.0
2018-10-25 11:00:00,102.67,102.83,102.51,102.8,73727.0,93.9184,94.0648,93.7721,94.0373,73727.0
2018-10-25 11:10:00,102.78,102.97,102.54,102.96,70794.0,94.0191,94.1929,93.7995,94.1837,70794.0
2018-10-25 11:20:00,102.98,103.45,102.98,103.36,66422.0,94.202,94.6319,94.202,94.5496,66422.0
2018-10-25 11:30:00,103.37,103.44,103.1,103.16,36604.0,94.5588,94.6228,94.3118,94.3667,36604.0
2018-10-25 11:40:00,103.15,103.21,102.91,103.21,31422.0,94.3575,94.4124,94.138,94.4124,31422.0
2018-10-25 11:50:00,103.22,103.37,103.03,103.09,26997.0,94.4215,94.5588,94.2477,94.3026,26997.0
2018-10-25 12:00:00,103.12,103.13,102.88,103.01,37332.0,94.3301,94.3392,94.1105,94.2294,37332.0
2018-10-25 12:10:00,103.03,103.06,102.77,102.8,41766.0,94.2477,94.2752,94.0099,94.0373,41766.0
2018-10-25 12:20:00,102.79,103.05,102.79,102.87,19725.0,94.0282,94.266,94.0282,94.1014,19725.0
2018-10-25 12:30:00,102.85,103.09,102.82,103.08,18553.0,94.0831,94.3026,94.0556,94.2935,18553.0
2018-10-25 12:40:00,103.11,103.2,102.95,103.2,23684.0,94.3209,94.4033,94.1746,94.4033,23684.0
2018-10-25 12:50:00,103.21,103.34,103.21,103.32,16864.0,94.4124,94.5313,94.4124,94.513,16864.0
2018-10-25 13:00:00,103.35,103.4,103.01,103.01,21911.0,94.5405,94.5862,94.2294,94.2294,21911.0
2018-10-25 13:10:00,103.04,103.04,102.93,102.97,29467.0,94.2569,94.2569,94.1563,94.1929,29467.0
2018-10-25 13:20:00,102.96,103.3,102.93,103.29,35389.0,94.1837,94.4947,94.1563,94.4856,35389.0
2018-10-25 13:30:00,103.29,103.59,103.23,103.56,52737.0,94.4856,94.76,94.4307,94.7326,52737.0
2018-10-25 13:40:00,103.54,103.61,103.49,103.6,47512.0,94.7143,94.7783,94.6685,94.7692,47512.0
2018-10-25 13:50:00,103.59,103.62,103.36,103.37,38106.0,94.76,94.7875,94.5496,94.5588,38106.0
2018-10-25 14:00:00,103.36,103.67,103.25,103.63,63387.0,94.5496,94.8332,94.449,94.7966,63387.0
2018-10-25 14:10:00,103.62,103.66,103.46,103.49,42255.0,94.7875,94.824,94.6411,94.6685,42255.0
2018-10-25 14:20:00,103.49,103.69,103.42,103.59,48142.0,94.6685,94.8515,94.6045,94.76,48142.0
2018-10-25 14:30:00,103.6,103.84,103.57,103.76,45539.0,94.7692,94.9887,94.7417,94.9155,45539.0
2018-10-25 14:40:00,103.76,104.02,103.75,103.94,61232.0,94.9155,95.1534,94.9064,95.0802,61232.0
2018-10-25 14:50:00,103.93,103.93,103.76,103.82,58396.0,95.071,95.071,94.9155,94.9704,58396.0
2018-10-25 15:00:00,103.83,103.87,103.72,103.77,58442.0,94.9796,95.0161,94.8789,94.9247,58442.0
2018-10-25 15:10:00,103.77,104.14,103.73,104.1,42270.0,94.9247,95.2631,94.8881,95.2265,42270.0
2018-10-25 15:20:00,104.1,104.17,103.9,103.99,53908.0,95.2265,95.2906,95.0436,95.1259,53908.0
2018-10-25 15:30:00,104.0,104.08,103.68,103.73,79188.0,95.1351,95.2082,94.8423,94.8881,79188.0
2018-10-25 15:40:00,103.74,103.8,103.47,103.5,141600.0,94.8972,94.9521,94.6502,94.6777,141600.0
2018-10-25 15:50:00,103.5,103.65,103.2,103.6,215542.0,94.6777,94.8149,94.4033,94.7692,215542.0
2018-10-26 09:30:00,102.54,102.66,101.57,101.74,98524.0,93.7995,93.9093,92.9122,93.0677,98524.0
2018-10-26 09:40:00,101.81,102.2,101.76,101.97,43061.0,93.1317,93.4885,93.086,93.2781,43061.0
2018-10-26 09:50:00,101.94,101.98,101.35,101.47,86155.0,93.2507,93.2872,92.7109,92.8207,86155.0
2018-10-26 10:00:00,101.46,101.46,100.81,101.04,154225.0,92.8116,92.8116,92.217,92.4274,154225.0
2018-10-26 10:10:00,101.05,101.24,100.88,101.14,130692.0,92.4365,92.6103,92.281,92.5188,130692.0
2018-10-26 10:20:00,101.11,101.26,100.82,100.84,102837.0,92.4914,92.6286,92.2261,92.2444,102837.0
2018-10-26 10:30:00,100.84,100.84,100.54,100.79,131057.0,92.2444,92.2444,91.97,92.1987,131057.0
2018-10-26 10:40:00,100.78,100.92,100.45,100.54,105958.0,92.1895,92.3176,91.8877,91.97,105958.0
2018-10-26 10:50:00,100.49,100.72,100.14,100.23,96960.0,91.9243,92.1346,91.6041,91.6864,96960.0
2018-10-26 11:00:00,100.23,100.88,100.2,100.68,102294.0,91.6864,92.281,91.659,92.0981,102294.0
2018-10-26 11:10:00,100.68,100.89,100.55,100.75,78497.0,92.0981,92.2902,91.9791,92.1621,78497.0
2018-10-26 11:20:00,100.75,101.13,100.67,101.07,77790.0,92.1621,92.5097,92.0889,92.4548,77790.0
2018-10-26 11:30:00,101.07,101.65,101.06,101.39,326609.0,92.4548,92.9854,92.4457,92.7475,326609.0
2018-10-26 11:40:00,101.36,101.42,101.1,101.2,57486.0,92.7201,92.775,92.4823,92.5737,57486.0
2018-10-26 11:50:00,101.2,101.38,100.99,100.99,52942.0,92.5737,92.7384,92.3816,92.3816,52942.0
2018-10-26 12:00:00,101.0,101.47,100.97,101.45,70122.0,92.3908,92.8207,92.3633,92.8024,70122.0
2018-10-26 12:10:00,101.44,101.49,101.21,101.46,54392.0,92.7933,92.839,92.5829,92.8116,54392.0
2018-10-26 12:20:00,101.47,101.7,101.38,101.5,39025.0,92.8207,93.0311,92.7384,92.8482,39025.0
2018-10-26 12:30:00,101.5,101.69,101.44,101.53,55138.0,92.8482,93.022,92.7933,92.8756,55138.0
2018-10-26 12:40:00,101.54,101.92,101.47,101.89,61991.0,92.8848,93.2324,92.8207,93.2049,61991.0
2018-10-26 12:50:00,101.88,101.92,101.61,101.68,42284.0,93.1958,93.2324,92.9488,93.0128,42284.0
2018-10-26 13:00:00,101.67,102.11,101.66,101.88,55459.0,93.0037,93.4062,92.9945,93.1958,55459.0
2018-10-26 13:10:00,101.88,102.03,101.7,101.84,45484.0,93.1958,93.333,93.0311,93.1592,45484.0
2018-10-26 13:20:00,101.82,101.89,101.58,101.62,41804.0,93.1409,93.2049,92.9213,92.9579,41804.0
2018-10-26 13:30:00,101.62,101.62,101.24,101.3,83334.0,92.9579,92.9579,92.6103,92.6652,83334.0
2018-10-26 13:40:00,101.33,101.92,101.33,101.87,49838.0,92.6927,93.2324,92.6927,93.1866,49838.0
2018-10-26 13:50:00,101.83,102.13,101.74,101.94,32509.0,93.15,93.4245,93.0677,93.2507,32509.0
2018-10-26 14:00:00,101.96,102.1,101.55,101.6,42832.0,93.2689,93.397,92.8939,92.9396,42832.0
2018-10-26 14:10:00,101.6,101.8,101.42,101.49,40246.0,92.9396,93.1226,92.775,92.839,40246.0
2018-10-26 14:20:00,101.5,101.69,101.26,101.5,40314.0,92.8482,93.022,92.6286,92.8482,40314.0
2018-10-26 14:30:00,101.49,101.78,101.44,101.54,43613.0,92.839,93.1043,92.7933,92.8848,43613.0
2018-10-26 14:40:00,101.54,101.61,101.23,101.29,49904.0,92.8848,92.9488,92.6012,92.6561,49904.0
2018-10-26 14:50:00,101.31,101.37,100.84,100.97,96847.0,92.6744,92.7292,92.2444,92.3633,96847.0
2018-10-26 15:00:00,101.0,101.07,100.75,101.07,145500.0,92.3908,92.4548,92.1621,92.4548,145500.0
2018-10-26 15:10:00,101.04,101.27,100.82,101.2,141854.0,92.4274,92.6378,92.2261,92.5737,141854.0
2018-10-26 15:20:00,101.18,101.55,101.17,101.34,76832.0,92.5554,92.8939,92.5463,92.7018,76832.0
2018-10-26 15:30:00,101.31,101.58,100.94,101.34,125363.0,92.6744,92.9213,92.3359,92.7018,125363.0
2018-10-26 15:40:00,101.33,101.68,100.89,101.5,148692.0,92.6927,93.0128,92.2902,92.8482,148692.0
2018-10-26 15:50:00,101.52,101.87,100.94,101.22,255030.0,92.8665,93.1866,92.3359,92.592,255030.0
2018-10-29 09:30:00,102.47,102.97,102.35,102.43,70064.0,93.7355,94.1929,93.6257,93.6989,70064.0
2018-10-29 09:40:00,102.36,102.55,102.09,102.39,75167.0,93.6349,93.8087,93.3879,93.6623,75167.0
2018-10-29 09:50:00,102.36,102.79,102.34,102.78,35457.0,93.6349,94.0282,93.6166,94.0191,35457.0
2018-10-29 10:00:00,102.79,103.25,102.79,103.13,47867.0,94.0282,94.449,94.0282,94.3392,47867.0
2018-10-29 10:10:00,103.09,103.16,102.81,102.93,28665.0,94.3026,94.3667,94.0465,94.1563,28665.0
2018-10-29 10:20:00,102.92,103.1,102.86,103.06,41186.0,94.1471,94.3118,94.0922,94.2752,41186.0
2018-10-29 10:30:00,103.08,103.14,102.69,102.82,55766.0,94.2935,94.3484,93.9367,94.0556,55766.0
2018-10-29 10:40:00,102.81,102.96,102.7,102.83,29491.0,94.0465,94.1837,93.9459,94.0648,29491.0
2018-10-29 10:50:00,102.82,103.17,102.81,103.08,38292.0,94.0556,94.3758,94.0465,94.2935,38292.0
2018-10-29 11:00:00,103.09,103.23,102.93,102.93,34948.0,94.3026,94.4307,94.1563,94.1563,34948.0
2018-10-29 11:10:00,102.92,102.95,102.57,102.65,62272.0,94.1471,94.1746,93.827,93.9001,62272.0
2018-10-29 11:20:00,102.68,102.82,102.64,102.74,46071.0,93.9276,94.0556,93.891,93.9825,46071.0
2018-10-29 11:30:00,102.76,102.99,102.73,102.97,34303.0,94.0008,94.2112,93.9733,94.1929,34303.0
2018-10-29 11:40:00,102.96,103.2,102.88,103.18,37915.0,94.1837,94.4033,94.1105,94.385,37915.0
2018-10-29 11:50:00,103.18,103.18,102.66,102.69,40211.0,94.385,94.385,93.9093,93.9367,40211.0
2018-10-29 12:00:00,102.68,102.82,102.61,102.74,53498.0,93.9276,94.0556,93.8635,93.9825,53498.0
2018-10-29 12:10:00,102.75,102.93,102.63,102.76,40286.0,93.9916,94.1563,93.8818,94.0008,40286.0
2018-10-29 12:20:00,102.76,102.76,102.51,102.75,42453.0,94.0008,94.0008,93.7721,93.9916,42453.0
2018-10-29 12:30:00,102.74,102.95,102.6,102.8,41540.0,93.9825,94.1746,93.8544,94.0373,41540.0
2018-10-29 12:40:00,102.81,103.0,102.54,102.59,61119.0,94.0465,94.2203,93.7995,93.8452,61119.0
2018-10-29 12:50:00,102.56,102.69,102.34,102.43,45313.0,93.8178,93.9367,93.6166,93.6989,45313.0
2018-10-29 13:00:00,102.44,102.82,102.42,102.78,73867.0,93.708,94.0556,93.6897,94.0191,73867.0
2018-10-29 13:10:00,102.79,102.79,102.59,102.65,33398.0,94.0282,94.0282,93.8452,93.9001,33398.0
2018-10-29 13:20:00,102.62,102.7,102.37,102.38,26634.0,93.8727,93.9459,93.644,93.6531,26634.0
2018-10-29 13:30:00,102.38,102.63,102.37,102.5,27860.0,93.6531,93.8818,93.644,93.7629,27860.0
2018-10-29 13:40:00,102.49,102.6,102.32,102.47,68242.0,93.7538,93.8544,93.5983,93.7355,68242.0
2018-10-29 13:50:00,102.42,102.65,102.36,102.37,37613.0,93.6897,93.9001,93.6349,93.644,37613.0
2018-10-29 14:00:00,102.38,102.38,102.08,102.24,35483.0,93.6531,93.6531,93.3787,93.5251,35483.0
2018-10-29 14:10:00,102.23,102.23,101.7,101.85,63775.0,93.5159,93.5159,93.0311,93.1683,63775.0
2018-10-29 14:20:00,101.85,101.96,101.7,101.7,46391.0,93.1683,93.2689,93.0311,93.0311,46391.0
2018-10-29 14:30:00,101.7,101.8,101.56,101.69,41959.0,93.0311,93.1226,92.903,93.022,41959.0
2018-10-29 14:40:00,101.69,101.92,101.68,101.71,66998.0,93.022,93.2324,93.0128,93.0403,66998.0
2018-10-29 14:50:00,101.7,101.76,101.47,101.63,46131.0,93.0311,93.086,92.8207,92.9671,46131.0
2018-10-29 15:00:00,101.65,101.66,101.05,101.08,72609.0,92.9854,92.9945,92.4365,92.464,72609.0
2018-10-29 15:10:00,101.12,101.24,100.59,100.93,102618.0,92.5006,92.6103,92.0157,92.3267,102618.0
2018-10-29 15:20:00,100.93,100.96,100.65,100.75,144018.0,92.3267,92.3542,92.0706,92.1621,144018.0
2018-10-29 15:30:00,100.73,100.84,100.44,100.63,217193.0,92.1438,92.2444,91.8785,92.0523,217193.0
2018-10-29 15:40:00,100.63,101.09,100.04,100.87,284645.0,92.0523,92.4731,91.5126,92.2719,284645.0
2018-10-29 15:50:00,100.89,101.24,100.74,101.24,321494.0,92.2902,92.6103,92.1529,92.6103,321494.0
2018-10-30 09:30:00,101.6,101.6,101.02,101.16,94837.0,92.9396,92.9396,92.4091,92.5371,94837.0
2018-10-30 09:40:00,101.18,101.63,101.09,101.35,35966.0,92.5554,92.9671,92.4731,92.7109,35966.0
2018-10-30 09:50:00,101.33,101.88,101.28,101.64,70955.0,92.6927,93.1958,92.6469,92.9762,70955.0
2018-10-30 10:00:00,101.71,101.85,101.49,101.73,47663.0,93.0403,93.1683,92.839,93.0586,47663.0
2018-10-30 10:10:00,101.73,102.01,101.51,101.85,65681.0,93.0586,93.3147,92.8573,93.1683,65681.0
2018-10-30 10:20:00,101.86,102.02,101.63,101.64,41915.0,93.1775,93.3238,92.9671,92.9762,41915.0
2018-10-30 10:30:00,101.68,101.76,101.17,101.22,74735.0,93.0128,93.086,92.5463,92.592,74735.0
2018-10-30 10:40:00,101.22,101.49,101.03,101.47,53177.0,92.592,92.839,92.4182,92.8207,53177.0
2018-10-30 10:50:00,101.45,101.58,101.29,101.36,74153.0,92.8024,92.9213,92.6561,92.7201,74153.0
2018-10-30 11:00:00,101.37,101.72,101.21,101.64,50547.0,92.7292,93.0494,92.5829,92.9762,50547.0
2018-10-30 11:10:00,101.65,101.66,101.1,101.19,40538.0,92.9854,92.9945,92.4823,92.5646,40538.0
2018-10-30 11:20:00,101.24,101.51,101.03,101.44,84422.0,92.6103,92.8573,92.4182,92.7933,84422.0
2018-10-30 11:30:00,101.47,101.65,101.37,101.58,49778.0,92.8207,92.9854,92.7292,92.9213,49778.0
2018-10-30 11:40:00,101.57,101.61,101.35,101.53,41518.0,92.9122,92.9488,92.7109,92.8756,41518.0
2018-10-30 11:50:00,101.53,101.58,100.92,100.98,37821.0,92.8756,92.9213,92.3176,92.3725,37821.0
2018-10-30 12:00:00,101.0,101.35,100.99,101.22,42025.0,92.3908,92.7109,92.3816,92.592,42025.0
2018-10-30 12:10:00,101.24,101.35,101.01,101.13,41399.0,92.6103,92.7109,92.3999,92.5097,41399.0
2018-10-30 12:20:00,101.17,101.27,101.05,101.22,26283.0,92.5463,92.6378,92.4365,92.592,26283.0
2018-10-30 12:30:00,101.23,101.23,100.91,101.07,37775.0,92.6012,92.6012,92.3085,92.4548,37775.0
2018-10-30 12:40:00,101.07,101.09,100.83,100.93,60807.0,92.4548,92.4731,92.2353,92.3267,60807.0
2018-10-30 12:50:00,100.92,100.95,100.47,100.5,45400.0,92.3176,92.345,91.906,91.9334,45400.0
2018-10-30 13:00:00,100.49,100.73,100.41,100.7,56393.0,91.9243,92.1438,91.8511,92.1164,56393.0
2018-10-30 13:10:00,100.71,100.75,100.52,100.69,48983.0,92.1255,92.1621,91.9517,92.1072,48983.0
2018-10-30 13:20:00,100.67,100.92,100.55,100.61,56005.0,92.0889,92.3176,91.9791,92.034,56005.0
2018-10-30 13:30:00,100.56,100.77,100.45,100.72,50573.0,91.9883,92.1804,91.8877,92.1346,50573.0
2018-10-30 13:40:00,100.71,100.96,100.7,100.9,49004.0,92.1255,92.3542,92.1164,92.2993,49004.0
2018-10-30 13:50:00,100.92,101.1,100.78,101.01,34948.0,92.3176,92.4823,92.1895,92.3999,34948.0
2018-10-30 14:00:00,101.03,101.11,100.56,100.61,41824.0,92.4182,92.4914,91.9883,92.034,41824.0
2018-10-30 14:10:00,100.57,100.71,100.51,100.61,29550.0,91.9974,92.1255,91.9425,92.034,29550.0
2018-10-30 14:20:00,100.6,100.86,100.58,100.65,83292.0,92.0249,92.2627,92.0066,92.0706,83292.0
2018-10-30 14:30:00,100.68,100.93,100.53,100.7,101610.0,92.0981,92.3267,91.9608,92.1164,101610.0
2018-10-30 14:40:00,100.73,100.79,100.59,100.76,42925.0,92.1438,92.1987,92.0157,92.1712,42925.0
2018-10-30 14:50:00,100.78,101.35,100.78,101.18,29527.0,92.1895,92.7109,92.1895,92.5554,29527.0
2018-10-30 15:00:00,101.2,101.3,100.94,101.28,42339.0,92.5737,92.6652,92.3359,92.6469,42339.0
2018-10-30 15:10:00,101.29,101.7,101.26,101.6,59188.0,92.6561,93.0311,92.6286,92.9396,59188.0
2018-10-30 15:20:00,101.58,101.9,101.42,101.85,54363.0,92.9213,93.2141,92.775,93.1683,54363.0
2018-10-30 15:30:00,101.84,101.95,101.69,101.72,71989.0,93.1592,93.2598,93.022,93.0494,71989.0
2018-10-30 15:40:00,101.75,102.01,101.75,101.94,105175.0,93.0768,93.3147,93.0768,93.2507,105175.0
2018-10-30 15:50:00,101.94,102.39,101.94,102.07,223348.0,93.2507,93.6623,93.2507,93.3696,223348.0
2018-10-31 09:30:00,103.06,103.48,102.55,102.75,101104.0,94.2752,94.6594,93.8087,93.9916,101104.0
2018-10-31 09:40:00,102.72,103.02,102.69,102.88,112283.0,93.9642,94.2386,93.9367,94.1105,112283.0
2018-10-31 09:50:00,102.88,102.98,102.58,102.58,89968.0,94.1105,94.202,93.8361,93.8361,89968.0
2018-10-31 10:00:00,102.6,103.0,102.59,102.8,140566.0,93.8544,94.2203,93.8452,94.0373,140566.0
2018-10-31 10:10:00,102.81,103.04,102.74,102.77,64887.0,94.0465,94.2569,93.9825,94.0099,64887.0
2018-10-31 10:20:00,102.77,102.97,102.69,102.89,66354.0,94.0099,94.1929,93.9367,94.1197,66354.0
2018-10-31 10:30:00,102.87,103.03,102.85,102.88,104529.0,94.1014,94.2477,94.0831,94.1105,104529.0
2018-10-31 10:40:00,102.88,103.03,102.69,102.72,110455.0,94.1105,94.2477,93.9367,93.9642,110455.0
2018-10-31 10:50:00,102.73,102.94,102.65,102.73,57429.0,93.9733,94.1654,93.9001,93.9733,57429.0
2018-10-31 11:00:00,102.76,102.93,102.68,102.9,55519.0,94.0008,94.1563,93.9276,94.1288,55519.0
2018-10-31 11:10:00,102.92,103.05,102.68,103.02,76595.0,94.1471,94.266,93.9276,94.2386,76595.0
2018-10-31 11:20:00,103.02,103.48,103.02,103.41,37713.0,94.2386,94.6594,94.2386,94.5954,37713.0
2018-10-31 11:30:00,103.42,103.51,103.19,103.32,46102.0,94.6045,94.6868,94.3941,94.513,46102.0
2018-10-31 11:40:00,103.34,103.4,103.08,103.16,47841.0,94.5313,94.5862,94.2935,94.3667,47841.0
2018-10-31 11:50:00,103.17,103.38,103.16,103.2,66503.0,94.3758,94.5679,94.3667,94.4033,66503.0
2018-10-31 12:00:00,103.21,103.29,102.87,103.11,53988.0,94.4124,94.4856,94.1014,94.3209,53988.0
2018-10-31 12:10:00,103.11,103.2,102.94,103.01,43776.0,94.3209,94.4033,94.1654,94.2294,43776.0
2018-10-31 12:20:00,103.03,103.16,102.95,103.03,105716.0,94.2477,94.3667,94.1746,94.2477,105716.0
2018-10-31 12:30:00,103.04,103.07,102.87,103.01,76681.0,94.2569,94.2843,94.1014,94.2294,76681.0
2018-10-31 12:40:00,103.02,103.1,102.87,103.03,91759.0,94.2386,94.3118,94.1014,94.2477,91759.0
2018-10-31 12:50:00,103.01,103.02,102.84,102.87,80600.0,94.2294,94.2386,94.0739,94.1014,80600.0
2018-10-31 13:00:00,102.87,102.95,102.74,102.95,53057.0,94.1014,94.1746,93.9825,94.1746,53057.0
2018-10-31 13:10:00,102.95,103.22,102.86,102.87,72615.0,94.1746,94.4215,94.0922,94.1014,72615.0
2018-10-31 13:20:00,102.87,102.95,102.76,102.79,60375.0,94.1014,94.1746,94.0008,94.0282,60375.0
2018-10-31 13:30:00,102.8,102.89,102.7,102.88,113870.0,94.0373,94.1197,93.9459,94.1105,113870.0
2018-10-31 13:40:00,102.89,103.28,102.86,103.28,115182.0,94.1197,94.4764,94.0922,94.4764,115182.0
2018-10-31 13:50:00,103.27,103.45,103.24,103.26,39628.0,94.4673,94.6319,94.4398,94.4581,39628.0
2018-10-31 14:00:00,103.27,103.38,103.14,103.34,26132.0,94.4673,94.5679,94.3484,94.5313,26132.0
2018-10-31 14:10:00,103.37,103.57,103.33,103.47,38894.0,94.5588,94.7417,94.5222,94.6502,38894.0
2018-10-31 14:20:00,103.46,103.49,103.33,103.49,37311.0,94.6411,94.6685,94.5222,94.6685,37311.0
2018-10-31 14:30:00,103.47,103.49,103.32,103.33,47893.0,94.6502,94.6685,94.513,94.5222,47893.0
2018-10-31 14:40:00,103.32,103.47,103.28,103.31,30737.0,94.513,94.6502,94.4764,94.5039,30737.0
2018-10-31 14:50:00,103.3,103.55,103.26,103.55,35691.0,94.4947,94.7234,94.4581,94.7234,35691.0
2018-10-31 15:00:00,103.54,103.71,103.47,103.49,60585.0,94.7143,94.8698,94.6502,94.6685,60585.0
2018-10-31 15:10:00,103.48,103.61,103.39,103.39,60638.0,94.6594,94.7783,94.5771,94.5771,60638.0
2018-10-31 15:20:00,103.39,103.46,103.11,103.27,77209.0,94.5771,94.6411,94.3209,94.4673,77209.0
2018-10-31 15:30:00,103.25,103.25,102.79,102.8,109003.0,94.449,94.449,94.0282,94.0373,109003.0
2018-10-31 15:40:00,102.82,103.0,102.61,102.68,152408.0,94.0556,94.2203,93.8635,93.9276,152408.0
2018-10-31 15:50:00,102.67,102.85,102.59,102.68,340810.0,93.9184,94.0831,93.8452,93.9276,340810.0
2018-11-01 09:30:00,103.26,104.09,103.02,104.07,94349.0,94.4581,95.2174,94.2386,95.1991,94349.0
2018-11-01 09:40:00,104.04,104.06,103.55,103.58,61757.0,95.1717,95.1899,94.7234,94.7509,61757.0
2018-11-01 09:50:00,103.56,103.88,103.47,103.49,63855.0,94.7326,95.0253,94.6502,94.6685,63855.0
2018-11-01 10:00:00,103.49,103.5,103.21,103.5,77965.0,94.6685,94.6777,94.4124,94.6777,77965.0
2018-11-01 10:10:00,103.55,103.78,103.48,103.49,47587.0,94.7234,94.9338,94.6594,94.6685,47587.0
2018-11-01 10:20:00,103.5,103.69,103.27,103.55,65308.0,94.6777,94.8515,94.4673,94.7234,65308.0
2018-11-01 10:30:00,103.57,103.98,103.52,103.88,49139.0,94.7417,95.1168,94.696,95.0253,49139.0
2018-11-01 10:40:00,103.89,104.2,103.82,104.15,49372.0,95.0344,95.318,94.9704,95.2723,49372.0
2018-11-01 10:50:00,104.17,104.27,103.93,104.09,28705.0,95.2906,95.382,95.071,95.2174,28705.0
2018-11-01 11:00:00,104.12,104.18,103.71,103.78,32301.0,95.2448,95.2997,94.8698,94.9338,32301.0
2018-11-01 11:10:00,103.76,104.03,103.75,103.99,25841.0,94.9155,95.1625,94.9064,95.1259,25841.0
2018-11-01 11:20:00,104.0,104.08,103.9,103.98,34230.0,95.1351,95.2082,95.0436,95.1168,34230.0
2018-11-01 11:30:00,104.0,104.04,103.83,103.97,42766.0,95.1351,95.1717,94.9796,95.1076,42766.0
2018-11-01 11:40:00,104.03,104.07,103.83,103.92,41878.0,95.1625,95.1991,94.9796,95.0619,41878.0
2018-11-01 11:50:00,103.93,104.23,103.83,103.97,27020.0,95.071,95.3455,94.9796,95.1076,27020.0
2018-11-01 12:00:00,103.98,104.02,103.86,104.01,21414.0,95.1168,95.1534,95.007,95.1442,21414.0
2018-11-01 12:10:00,104.01,104.01,103.78,103.84,24359.0,95.1442,95.1442,94.9338,94.9887,24359.0
2018-11-01 12:20:00,103.83,103.96,103.82,103.94,22605.0,94.9796,95.0985,94.9704,95.0802,22605.0
2018-11-01 12:30:00,103.94,104.1,103.91,103.95,26513.0,95.0802,95.2265,95.0527,95.0893,26513.0
2018-11-01 12:40:00,103.94,103.97,103.81,103.92,24057.0,95.0802,95.1076,94.9613,95.0619,24057.0
2018-11-01 12:50:00,103.94,104.09,103.91,104.09,20378.0,95.0802,95.2174,95.0527,95.2174,20378.0
2018-11-01 13:00:00,104.07,104.08,103.87,103.88,18723.0,95.1991,95.2082,95.0161,95.0253,18723.0
2018-11-01 13:10:00,103.87,103.92,103.81,103.86,32294.0,95.0161,95.0619,94.9613,95.007,32294.0
2018-11-01 13:20:00,103.86,103.87,103.74,103.79,26964.0,95.007,95.0161,94.8972,94.943,26964.0
2018-11-01 13:30:00,103.82,103.84,103.66,103.7,48497.0,94.9704,94.9887,94.824,94.8606,48497.0
2018-11-01 13:40:00,103.7,103.96,103.7,103.85,54113.0,94.8606,95.0985,94.8606,94.9978,54113.0
2018-11-01 13:50:00,103.87,103.94,103.75,103.81,36408.0,95.0161,95.0802,94.9064,94.9613,36408.0
2018-11-01 14:00:00,103.82,103.83,103.63,103.67,80464.0,94.9704,94.9796,94.7966,94.8332,80464.0
2018-11-01 14:10:00,103.65,103.74,103.6,103.74,29304.0,94.8149,94.8972,94.7692,94.8972,29304.0
2018-11-01 14:20:00,103.75,103.87,103.73,103.74,28085.0,94.9064,95.0161,94.8881,94.8972,28085.0
2018-11-01 14:30:00,103.74,103.79,103.61,103.63,50434.0,94.8972,94.943,94.7783,94.7966,50434.0
2018-11-01 14:40:00,103.61,103.88,103.59,103.85,25346.0,94.7783,95.0253,94.76,94.9978,25346.0
2018-11-01 14:50:00,103.86,104.02,103.79,103.97,92184.0,95.007,95.1534,94.943,95.1076,92184.0
2018-11-01 15:00:00,103.96,104.07,103.9,104.06,60063.0,95.0985,95.1991,95.0436,95.1899,60063.0
2018-11-01 15:10:00,104.06,104.06,103.85,103.96,61581.0,95.1899,95.1899,94.9978,95.0985,61581.0
2018-11-01 15:20:00,103.97,104.05,103.88,104.02,47542.0,95.1076,95.1808,95.0253,95.1534,47542.0
2018-11-01 15:30:00,104.0,104.04,103.9,104.0,74595.0,95.1351,95.1717,95.0436,95.1351,74595.0
2018-11-01 15:40:00,104.0,104.17,103.91,104.05,140553.0,95.1351,95.2906,95.0527,95.1808,140553.0
2018-11-01 15:50:00,104.04,104.07,103.85,104.02,287299.0,95.1717,95.1991,94.9978,95.1534,287299.0
2018-11-02 09:30:00,104.93,105.05,104.25,104.7,175582.0,95.9858,96.0956,95.3638,95.7754,175582.0
2018-11-02 09:40:00,104.68,104.93,104.63,104.76,96659.0,95.7571,95.9858,95.7114,95.8303,96659.0
2018-11-02 09:50:00,104.75,104.88,104.4,104.47,166684.0,95.8211,95.94,95.501,95.565,166684.0
2018-11-02 10:00:00,104.46,104.6,104.36,104.45,119819.0,95.5559,95.6839,95.4644,95.5467,119819.0
2018-11-02 10:10:00,104.44,104.6,104.27,104.48,71943.0,95.5376,95.6839,95.382,95.5741,71943.0
2018-11-02 10:20:00,104.46,104.46,104.27,104.3,78032.0,95.5559,95.5559,95.382,95.4095,78032.0
2018-11-02 10:30:00,104.29,104.38,103.87,103.89,175142.0,95.4003,95.4827,95.0161,95.0344,175142.0
2018-11-02 10:40:00,103.83,103.97,103.63,103.94,117063.0,94.9796,95.1076,94.7966,95.0802,117063.0
2018-11-02 10:50:00,103.93,104.2,103.87,104.18,94466.0,95.071,95.318,95.0161,95.2997,94466.0
2018-11-02 11:00:00,104.19,104.26,103.93,104.09,73258.0,95.3089,95.3729,95.071,95.2174,73258.0
2018-11-02 11:10:00,104.09,104.11,103.87,103.95,89287.0,95.2174,95.2357,95.0161,95.0893,89287.0
2018-11-02 11:20:00,103.93,103.97,103.79,103.88,99718.0,95.071,95.1076,94.943,95.0253,99718.0
2018-11-02 11:30:00,103.87,103.95,103.73,103.76,86860.0,95.0161,95.0893,94.8881,94.9155,86860.0
2018-11-02 11:40:00,103.75,103.83,103.72,103.77,135040.0,94.9064,94.9796,94.8789,94.9247,135040.0
2018-11-02 11:50:00,103.78,103.93,103.74,103.92,70463.0,94.9338,95.071,94.8972,95.0619,70463.0
2018-11-02 12:00:00,103.93,104.0,103.56,103.57,73725.0,95.071,95.1351,94.7326,94.7417,73725.0
2018-11-02 12:10:00,103.58,103.76,103.52,103.71,46917.0,94.7509,94.9155,94.696,94.8698,46917.0
2018-11-02 12:20:00,103.71,103.72,103.5,103.64,54636.0,94.8698,94.8789,94.6777,94.8057,54636.0
2018-11-02 12:30:00,103.64,103.8,103.28,103.33,81742.0,94.8057,94.9521,94.4764,94.5222,81742.0
2018-11-02 12:40:00,103.32,103.59,103.21,103.31,73425.0,94.513,94.76,94.4124,94.5039,73425.0
2018-11-02 12:50:00,103.31,103.31,103.07,103.17,29016.0,94.5039,94.5039,94.2843,94.3758,29016.0
2018-11-02 13:00:00,103.14,103.17,102.9,103.04,40733.0,94.3484,94.3758,94.1288,94.2569,40733.0
2018-11-02 13:10:00,103.02,103.35,103.0,103.29,64509.0,94.2386,94.5405,94.2203,94.4856,64509.0
2018-11-02 13:20:00,103.28,103.33,103.1,103.19,59719.0,94.4764,94.5222,94.3118,94.3941,59719.0
2018-11-02 13:30:00,103.17,103.22,103.03,103.14,44149.0,94.3758,94.4215,94.2477,94.3484,44149.0
2018-11-02 13:40:00,103.13,103.4,103.07,103.29,53428.0,94.3392,94.5862,94.2843,94.4856,53428.0
2018-11-02 13:50:00,103.3,103.32,103.14,103.17,47422.0,94.4947,94.513,94.3484,94.3758,47422.0
2018-11-02 14:00:00,103.18,103.18,102.88,102.95,40116.0,94.385,94.385,94.1105,94.1746,40116.0
2018-11-02 14:10:00,102.93,103.22,102.93,103.18,37215.0,94.1563,94.4215,94.1563,94.385,37215.0
2018-11-02 14:20:00,103.16,103.95,103.11,103.91,67527.0,94.3667,95.0893,94.3209,95.0527,67527.0
2018-11-02 14:30:00,103.9,103.9,103.36,103.36,91539.0,95.0436,95.0436,94.5496,94.5496,91539.0
2018-11-02 14:40:00,103.33,103.52,103.32,103.32,64910.0,94.5222,94.696,94.513,94.513,64910.0
2018-11-02 14:50:00,103.33,103.41,103.27,103.34,71130.0,94.5222,94.5954,94.4673,94.5313,71130.0
2018-11-02 15:00:00,103.34,103.44,103.12,103.41,66554.0,94.5313,94.6228,94.3301,94.5954,66554.0
2018-11-02 15:10:00,103.39,103.61,103.34,103.4,78930.0,94.5771,94.7783,94.5313,94.5862,78930.0
2018-11-02 15:20:00,103.39,103.53,103.33,103.36,78885.0,94.5771,94.7051,94.5222,94.5496,78885.0
2018-11-02 15:30:00,103.36,103.47,103.19,103.44,88657.0,94.5496,94.6502,94.3941,94.6228,88657.0
2018-11-02 15:40:00,103.43,103.68,103.42,103.64,129081.0,94.6136,94.8423,94.6045,94.8057,129081.0
2018-11-02 15:50:00,103.65,103.79,103.5,103.69,306892.0,94.8149,94.943,94.6777,94.8515,306892.0
2018-11-05 09:30:00,104.04,104.72,103.8,104.61,56987.0,95.1717,95.7937,94.9521,95.6931,56987.0
2018-11-05 09:40:00,104.63,104.94,104.4,104.4,25841.0,95.7114,95.9949,95.501,95.501,25841.0
2018-11-05 09:50:00,104.47,104.55,104.27,104.42,64907.0,95.565,95.6382,95.382,95.5193,64907.0
2018-11-05 10:00:00,104.43,104.47,104.26,104.27,50692.0,95.5284,95.565,95.3729,95.382,50692.0
2018-11-05 10:10:00,104.28,104.51,104.16,104.47,41090.0,95.3912,95.6016,95.2814,95.565,41090.0
2018-11-05 10:20:00,104.48,104.65,104.45,104.63,46815.0,95.5741,95.7297,95.5467,95.7114,46815.0
2018-11-05 10:30:00,104.63,104.89,104.62,104.89,45289.0,95.7114,95.9492,95.7022,95.9492,45289.0
2018-11-05 10:40:00,104.89,104.91,104.54,104.64,72097.0,95.9492,95.9675,95.629,95.7205,72097.0
2018-11-05 10:50:00,104.62,104.9,104.55,104.89,31848.0,95.7022,95.9583,95.6382,95.9492,31848.0
2018-11-05 11:00:00,104.86,104.92,104.73,104.73,56326.0,95.9218,95.9766,95.8028,95.8028,56326.0
2018-11-05 11:10:00,104.73,104.81,104.67,104.7,32287.0,95.8028,95.876,95.7479,95.7754,32287.0
2018-11-05 11:20:00,104.68,104.68,104.51,104.54,22101.0,95.7571,95.7571,95.6016,95.629,22101.0
2018-11-05 11:30:00,104.53,104.7,104.46,104.63,29439.0,95.6199,95.7754,95.5559,95.7114,29439.0
2018-11-05 11:40:00,104.65,104.72,104.44,104.53,30302.0,95.7297,95.7937,95.5376,95.6199,30302.0
2018-11-05 11:50:00,104.53,104.55,104.45,104.54,53278.0,95.6199,95.6382,95.5467,95.629,53278.0
2018-11-05 12:00:00,104.55,104.67,104.48,104.6,95501.0,95.6382,95.7479,95.5741,95.6839,95501.0
2018-11-05 12:10:00,104.61,104.61,104.49,104.51,30430.0,95.6931,95.6931,95.5833,95.6016,30430.0
2018-11-05 12:20:00,104.51,104.56,104.44,104.53,19260.0,95.6016,95.6473,95.5376,95.6199,19260.0
2018-11-05 12:30:00,104.54,104.57,104.51,104.56,23762.0,95.629,95.6565,95.6016,95.6473,23762.0
2018-11-05 12:40:00,104.56,104.59,104.42,104.45,19551.0,95.6473,95.6748,95.5193,95.5467,19551.0
2018-11-05 12:50:00,104.45,104.54,104.43,104.53,12760.0,95.5467,95.629,95.5284,95.6199,12760.0
2018-11-05 13:00:00,104.54,104.59,104.52,104.57,10934.0,95.629,95.6748,95.6107,95.6565,10934.0
2018-11-05 13:10:00,104.58,104.66,104.53,104.62,14181.0,95.6656,95.7388,95.6199,95.7022,14181.0
2018-11-05 13:20:00,104.65,104.76,104.6,104.74,31530.0,95.7297,95.8303,95.6839,95.812,31530.0
2018-11-05 13:30:00,104.75,104.88,104.72,104.88,20727.0,95.8211,95.94,95.7937,95.94,20727.0
2018-11-05 13:40:00,104.88,104.93,104.86,104.87,15554.0,95.94,95.9858,95.9218,95.9309,15554.0
2018-11-05 13:50:00,104.86,104.94,104.8,104.8,28644.0,95.9218,95.9949,95.8669,95.8669,28644.0
2018-11-05 14:00:00,104.82,104.83,104.63,104.77,27298.0,95.8852,95.8943,95.7114,95.8394,27298.0
2018-11-05 14:10:00,104.77,105.06,104.75,105.05,33166.0,95.8394,96.1047,95.8211,96.0956,33166.0
2018-11-05 14:20:00,105.06,105.2,104.9,105.15,47852.0,96.1047,96.2328,95.9583,96.187,47852.0
2018-11-05 14:30:00,105.16,105.19,105.07,105.16,27054.0,96.1962,96.2236,96.1139,96.1962,27054.0
2018-11-05 14:40:00,105.17,105.3,105.11,105.21,53554.0,96.2053,96.3242,96.1504,96.2419,53554.0
2018-11-05 14:50:00,105.21,105.39,105.21,105.29,39541.0,96.2419,96.4066,96.2419,96.3151,39541.0
2018-11-05 15:00:00,105.3,105.37,105.24,105.3,29467.0,96.3242,96.3883,96.2694,96.3242,29467.0
2018-11-05 15:10:00,105.29,105.4,105.2,105.23,33109.0,96.3151,96.4157,96.2328,96.2602,33109.0
2018-11-05 15:20:00,105.23,105.26,105.01,105.24,59782.0,96.2602,96.2877,96.059,96.2694,59782.0
2018-11-05 15:30:00,105.23,105.27,105.07,105.24,52270.0,96.2602,96.2968,96.1139,96.2694,52270.0
2018-11-05 15:40:00,105.24,105.27,104.97,105.06,75966.0,96.2694,96.2968,96.0224,96.1047,75966.0
2018-11-05 15:50:00,105.05,105.25,105.01,105.2,177210.0,96.0956,96.2785,96.059,96.2328,177210.0
2018-11-06 09:30:00,104.98,105.66,104.96,105.25,53325.0,96.0315,96.6536,96.0132,96.2785,53325.0
2018-11-06 09:40:00,105.26,105.6,105.26,105.47,70427.0,96.2877,96.5987,96.2877,96.4798,70427.0
2018-11-06 09:50:00,105.52,105.52,104.93,104.93,82651.0,96.5255,96.5255,95.9858,95.9858,82651.0
2018-11-06 10:00:00,104.93,104.93,104.65,104.7,72534.0,95.9858,95.9858,95.7297,95.7754,72534.0
2018-11-06 10:10:00,104.7,104.71,104.48,104.52,39208.0,95.7754,95.7845,95.5741,95.6107,39208.0
2018-11-06 10:20:00,104.54,104.72,104.49,104.59,26389.0,95.629,95.7937,95.5833,95.6748,26389.0
2018-11-06 10:30:00,104.62,104.67,104.51,104.54,31198.0,95.7022,95.7479,95.6016,95.629,31198.0
2018-11-06 10:40:00,104.55,104.76,104.55,104.7,90903.0,95.6382,95.8303,95.6382,95.7754,90903.0
2018-11-06 10:50:00,104.72,104.84,104.63,104.84,34797.0,95.7937,95.9035,95.7114,95.9035,34797.0
2018-11-06 11:00:00,104.84,105.06,104.8,104.96,36539.0,95.9035,96.1047,95.8669,96.0132,36539.0
2018-11-06 11:10:00,104.98,105.17,104.91,105.0,30201.0,96.0315,96.2053,95.9675,96.0498,30201.0
2018-11-06 11:20:00,104.97,105.1,104.86,105.04,28049.0,96.0224,96.1413,95.9218,96.0864,28049.0
2018-11-06 11:30:00,105.03,105.09,104.94,105.06,29485.0,96.0773,96.1321,95.9949,96.1047,29485.0
2018-11-06 11:40:00,105.07,105.07,104.83,104.83,41670.0,96.1139,96.1139,95.8943,95.8943,41670.0
2018-11-06 11:50:00,104.83,104.95,104.75,104.95,40509.0,95.8943,96.0041,95.8211,96.0041,40509.0
2018-11-06 12:00:00,104.96,105.13,104.88,105.01,36362.0,96.0132,96.1687,95.94,96.059,36362.0
2018-11-06 12:10:00,105.02,105.11,104.85,104.9,78964.0,96.0681,96.1504,95.9126,95.9583,78964.0
2018-11-06 12:20:00,104.89,104.92,104.72,104.86,37743.0,95.9492,95.9766,95.7937,95.9218,37743.0
2018-11-06 12:30:00,104.85,104.97,104.83,104.86,22188.0,95.9126,96.0224,95.8943,95.9218,22188.0
2018-11-06 12:40:00,104.87,104.94,104.79,104.81,32596.0,95.9309,95.9949,95.8577,95.876,32596.0
2018-11-06 12:50:00,104.82,104.82,104.71,104.8,20120.0,95.8852,95.8852,95.7845,95.8669,20120.0
2018-11-06 13:00:00,104.8,104.87,104.68,104.81,59769.0,95.8669,95.9309,95.7571,95.876,59769.0
2018-11-06 13:10:00,104.82,104.84,104.69,104.69,39134.0,95.8852,95.9035,95.7662,95.7662,39134.0
2018-11-06 13:20:00,104.69,104.7,104.6,104.63,28675.0,95.7662,95.7754,95.6839,95.7114,28675.0
2018-11-06 13:30:00,104.62,104.7,104.55,104.62,34491.0,95.7022,95.7754,95.6382,95.7022,34491.0
2018-11-06 13:40:00,104.63,104.79,104.57,104.79,28629.0,95.7114,95.8577,95.6565,95.8577,28629.0
2018-11-06 13:50:00,104.77,104.93,104.77,104.78,27095.0,95.8394,95.9858,95.8394,95.8486,27095.0
2018-11-06 14:00:00,104.78,104.78,104.57,104.67,30060.0,95.8486,95.8486,95.6565,95.7479,30060.0
2018-11-06 14:10:00,104.67,104.69,104.5,104.55,30740.0,95.7479,95.7662,95.5924,95.6382,30740.0
2018-11-06 14:20:00,104.55,104.6,104.37,104.49,40158.0,95.6382,95.6839,95.4735,95.5833,40158.0
2018-11-06 14:30:00,104.46,104.67,104.45,104.57,41123.0,95.5559,95.7479,95.5467,95.6565,41123.0
2018-11-06 14:40:00,104.57,104.73,104.56,104.67,26513.0,95.6565,95.8028,95.6473,95.7479,26513.0
2018-11-06 14:50:00,104.68,104.76,104.66,104.72,36024.0,95.7571,95.8303,95.7388,95.7937,36024.0
2018-11-06 15:00:00,104.72,104.83,104.65,104.79,41222.0,95.7937,95.8943,95.7297,95.8577,41222.0
2018-11-06 15:10:00,104.8,104.87,104.75,104.79,60007.0,95.8669,95.9309,95.8211,95.8577,60007.0
2018-11-06 15:20:00,104.78,104.86,104.67,104.67,60873.0,95.8486,95.9218,95.7479,95.7479,60873.0
2018-11-06 15:30:00,104.67,104.75,104.6,104.61,66681.0,95.7479,95.8211,95.6839,95.6931,66681.0
2018-11-06 15:40:00,104.61,104.65,104.38,104.63,89554.0,95.6931,95.7297,95.4827,95.7114,89554.0
2018-11-06 15:50:00,104.63,105.02,104.62,104.94,266665.0,95.7114,96.0681,95.7022,95.9949,266665.0
2018-11-07 09:30:00,105.73,106.22,105.41,106.11,120552.0,96.7176,97.1658,96.4249,97.0652,120552.0
2018-11-07 09:40:00,106.12,106.21,105.81,105.85,70356.0,97.0744,97.1567,96.7908,96.8274,70356.0
2018-11-07 09:50:00,105.81,105.92,105.12,105.15,50090.0,96.7908,96.8914,96.1596,96.187,50090.0
2018-11-07 10:00:00,105.15,105.24,105.03,105.21,64929.0,96.187,96.2694,96.0773,96.2419,64929.0
2018-11-07 10:10:00,105.22,105.33,104.95,104.96,36741.0,96.2511,96.3517,96.0041,96.0132,36741.0
2018-11-07 10:20:00,104.96,105.14,104.89,105.11,34105.0,96.0132,96.1779,95.9492,96.1504,34105.0
2018-11-07 10:30:00,105.13,105.3,104.99,105.24,45132.0,96.1687,96.3242,96.0407,96.2694,45132.0
2018-11-07 10:40:00,105.26,105.45,105.23,105.23,37713.0,96.2877,96.4615,96.2602,96.2602,37713.0
2018-11-07 10:50:00,105.23,105.49,105.22,105.35,34739.0,96.2602,96.4981,96.2511,96.37,34739.0
2018-11-07 11:00:00,105.36,105.51,105.19,105.44,21939.0,96.3791,96.5163,96.2236,96.4523,21939.0
2018-11-07 11:10:00,105.44,105.55,105.41,105.5,22876.0,96.4523,96.5529,96.4249,96.5072,22876.0
2018-11-07 11:20:00,105.48,105.51,105.33,105.4,38709.0,96.4889,96.5163,96.3517,96.4157,38709.0
2018-11-07 11:30:00,105.4,105.75,105.4,105.75,45810.0,96.4157,96.7359,96.4157,96.7359,45810.0
2018-11-07 11:40:00,105.74,105.82,105.62,105.81,35416.0,96.7267,96.7999,96.617,96.7908,35416.0
2018-11-07 11:50:00,105.81,105.93,105.69,105.91,31638.0,96.7908,96.9005,96.681,96.8823,31638.0
2018-11-07 12:00:00,105.93,105.95,105.81,105.86,152448.0,96.9005,96.9188,96.7908,96.8365,152448.0
2018-11-07 12:10:00,105.86,105.9,105.71,105.84,97513.0,96.8365,96.8731,96.6993,96.8182,97513.0
2018-11-07 12:20:00,105.86,105.9,105.59,105.59,32319.0,96.8365,96.8731,96.5895,96.5895,32319.0
2018-11-07 12:30:00,105.59,105.72,105.59,105.7,38988.0,96.5895,96.7084,96.5895,96.6902,38988.0
2018-11-07 12:40:00,105.71,105.76,105.67,105.73,32305.0,96.6993,96.745,96.6627,96.7176,32305.0
2018-11-07 12:50:00,105.73,106.02,105.68,106.01,62736.0,96.7176,96.9829,96.6719,96.9737,62736.0
2018-11-07 13:00:00,106.01,106.23,105.99,106.19,26188.0,96.9737,97.175,96.9554,97.1384,26188.0
2018-11-07 13:10:00,106.19,106.34,106.18,106.3,43008.0,97.1384,97.2756,97.1292,97.239,43008.0
2018-11-07 13:20:00,106.32,106.41,106.22,106.41,26681.0,97.2573,97.3396,97.1658,97.3396,26681.0
2018-11-07 13:30:00,106.42,106.46,106.34,106.43,42812.0,97.3488,97.3854,97.2756,97.3579,42812.0
2018-11-07 13:40:00,106.44,106.49,106.34,106.4,25637.0,97.3671,97.4128,97.2756,97.3305,25637.0
2018-11-07 13:50:00,106.4,106.45,106.32,106.37,33802.0,97.3305,97.3762,97.2573,97.303,33802.0
2018-11-07 14:00:00,106.38,106.67,106.33,106.63,44899.0,97.3122,97.5775,97.2665,97.5409,44899.0
2018-11-07 14:10:00,106.63,106.79,106.6,106.71,54834.0,97.5409,97.6872,97.5134,97.6141,54834.0
2018-11-07 14:20:00,106.71,106.79,106.66,106.75,61963.0,97.6141,97.6872,97.5683,97.6507,61963.0
2018-11-07 14:30:00,106.75,106.95,106.67,106.92,51091.0,97.6507,97.8336,97.5775,97.8062,51091.0
2018-11-07 14:40:00,106.93,106.95,106.81,106.91,30652.0,97.8153,97.8336,97.7055,97.797,30652.0
2018-11-07 14:50:00,106.92,106.93,106.8,106.82,57276.0,97.8062,97.8153,97.6964,97.7147,57276.0
2018-11-07 15:00:00,106.82,107.1,106.8,107.08,57292.0,97.7147,97.9708,97.6964,97.9525,57292.0
2018-11-07 15:10:00,107.08,107.34,107.05,107.3,58414.0,97.9525,98.1904,97.9251,98.1538,58414.0
2018-11-07 15:20:00,107.31,107.48,107.3,107.36,71401.0,98.1629,98.3184,98.1538,98.2087,71401.0
2018-11-07 15:30:00,107.36,107.39,107.26,107.29,93269.0,98.2087,98.2361,98.1172,98.1446,93269.0
2018-11-07 15:40:00,107.29,107.31,107.08,107.14,150579.0,98.1446,98.1629,97.9525,98.0074,150579.0
2018-11-07 15:50:00,107.14,107.38,107.07,107.28,508307.0,98.0074,98.2269,97.9434,98.1355,508307.0
2018-11-08 09:30:00,107.03,107.68,107.03,107.49,122108.0,97.9068,98.5014,97.9068,98.3276,122108.0
2018-11-08 09:40:00,107.48,107.89,107.44,107.83,82601.0,98.3184,98.6935,98.2818,98.6386,82601.0
2018-11-08 09:50:00,107.85,108.05,107.63,107.99,70109.0,98.6569,98.8398,98.4556,98.785,70109.0
2018-11-08 10:00:00,108.0,108.06,107.75,107.86,66344.0,98.7941,98.849,98.5654,98.666,66344.0
2018-11-08 10:10:00,107.89,108.02,107.77,107.83,38708.0,98.6935,98.8124,98.5837,98.6386,38708.0
2018-11-08 10:20:00,107.84,107.94,107.73,107.74,61388.0,98.6477,98.7392,98.5471,98.5563,61388.0
2018-11-08 10:30:00,107.75,107.93,107.71,107.9,32395.0,98.5654,98.7301,98.5288,98.7026,32395.0
2018-11-08 10:40:00,107.89,107.99,107.86,107.97,21778.0,98.6935,98.785,98.666,98.7667,21778.0
2018-11-08 10:50:00,107.98,108.15,107.93,108.04,71767.0,98.7758,98.9313,98.7301,98.8307,71767.0
2018-11-08 11:00:00,108.05,108.18,108.0,108.18,21968.0,98.8398,98.9588,98.7941,98.9588,21968.0
2018-11-08 11:10:00,108.16,108.19,108.05,108.07,16556.0,98.9405,98.9679,98.8398,98.8581,16556.0
2018-11-08 11:20:00,108.06,108.14,107.87,108.1,34549.0,98.849,98.9222,98.6752,98.8856,34549.0
2018-11-08 11:30:00,108.1,108.28,108.07,108.24,33585.0,98.8856,99.0502,98.8581,99.0136,33585.0
2018-11-08 11:40:00,108.24,108.35,108.16,108.16,35248.0,99.0136,99.1143,98.9405,98.9405,35248.0
2018-11-08 11:50:00,108.17,108.23,108.04,108.07,17845.0,98.9496,99.0045,98.8307,98.8581,17845.0
2018-11-08 12:00:00,108.08,108.22,107.99,108.17,28905.0,98.8673,98.9953,98.785,98.9496,28905.0
2018-11-08 12:10:00,108.19,108.43,108.18,108.36,30642.0,98.9679,99.1874,98.9588,99.1234,30642.0
2018-11-08 12:20:00,108.37,108.42,108.33,108.35,32873.0,99.1326,99.1783,99.096,99.1143,32873.0
2018-11-08 12:30:00,108.34,108.53,108.33,108.51,43449.0,99.1051,99.2789,99.096,99.2606,43449.0
2018-11-08 12:40:00,108.55,108.63,108.44,108.46,17900.0,99.2972,99.3704,99.1966,99.2149,17900.0
2018-11-08 12:50:00,108.45,108.47,108.36,108.41,33933.0,99.2057,99.224,99.1234,99.1692,33933.0
2018-11-08 13:00:00,108.42,108.45,108.37,108.41,51121.0,99.1783,99.2057,99.1326,99.1692,51121.0
2018-11-08 13:10:00,108.4,108.43,108.33,108.33,34787.0,99.16,99.1874,99.096,99.096,34787.0
2018-11-08 13:20:00,108.32,108.43,108.31,108.33,56488.0,99.0868,99.1874,99.0777,99.096,56488.0
2018-11-08 13:30:00,108.32,108.41,108.31,108.4,51743.0,99.0868,99.1692,99.0777,99.16,51743.0
2018-11-08 13:40:00,108.39,108.41,108.25,108.27,21699.0,99.1509,99.1692,99.0228,99.0411,21699.0
2018-11-08 13:50:00,108.27,108.39,108.26,108.38,23387.0,99.0411,99.1509,99.0319,99.1417,23387.0
2018-11-08 14:00:00,108.36,108.52,108.03,108.4,55671.0,99.1234,99.2698,98.8215,99.16,55671.0
2018-11-08 14:10:00,108.38,108.46,108.27,108.27,76917.0,99.1417,99.2149,99.0411,99.0411,76917.0
2018-11-08 14:20:00,108.26,108.37,108.1,108.11,41540.0,99.0319,99.1326,98.8856,98.8947,41540.0
2018-11-08 14:30:00,108.09,108.12,107.95,108.01,51203.0,98.8764,98.9039,98.7484,98.8032,51203.0
2018-11-08 14:40:00,107.99,108.12,107.81,108.07,54505.0,98.785,98.9039,98.6203,98.8581,54505.0
2018-11-08 14:50:00,108.07,108.18,107.96,108.07,83134.0,98.8581,98.9588,98.7575,98.8581,83134.0
2018-11-08 15:00:00,108.08,108.19,107.96,108.15,50998.0,98.8673,98.9679,98.7575,98.9313,50998.0
2018-11-08 15:10:00,108.14,108.28,108.07,108.24,47397.0,98.9222,99.0502,98.8581,99.0136,47397.0
2018-11-08 15:20:00,108.23,108.4,108.22,108.25,59976.0,99.0045,99.16,98.9953,99.0228,59976.0
2018-11-08 15:30:00,108.25,108.29,108.04,108.15,67320.0,99.0228,99.0594,98.8307,98.9313,67320.0
2018-11-08 15:40:00,108.15,108.39,108.13,108.3,69482.0,98.9313,99.1509,98.913,99.0685,69482.0
2018-11-08 15:50:00,108.31,108.5,108.22,108.5,215878.0,99.0777,99.2515,98.9953,99.2515,215878.0
2018-11-09 09:30:00,108.38,108.66,108.21,108.46,129036.0,99.1417,99.3978,98.9862,99.2149,129036.0
2018-11-09 09:40:00,108.49,108.63,108.37,108.54,67476.0,99.2423,99.3704,99.1326,99.2881,67476.0
2018-11-09 09:50:00,108.57,108.64,108.39,108.47,105579.0,99.3155,99.3795,99.1509,99.224,105579.0
2018-11-09 10:00:00,108.49,108.57,108.0,108.04,73297.0,99.2423,99.3155,98.7941,98.8307,73297.0
2018-11-09 10:10:00,108.02,108.1,107.86,107.96,63021.0,98.8124,98.8856,98.666,98.7575,63021.0
2018-11-09 10:20:00,107.95,108.08,107.87,108.02,58366.0,98.7484,98.8673,98.6752,98.8124,58366.0
2018-11-09 10:30:00,108.03,108.11,107.94,108.01,40182.0,98.8215,98.8947,98.7392,98.8032,40182.0
2018-11-09 10:40:00,108.0,108.07,107.95,107.95,34512.0,98.7941,98.8581,98.7484,98.7484,34512.0
2018-11-09 10:50:00,107.94,108.0,107.74,107.88,58244.0,98.7392,98.7941,98.5563,98.6843,58244.0
2018-11-09 11:00:00,107.9,108.02,107.72,107.74,75645.0,98.7026,98.8124,98.538,98.5563,75645.0
2018-11-09 11:10:00,107.73,107.84,107.55,107.6,50483.0,98.5471,98.6477,98.3825,98.4282,50483.0
2018-11-09 11:20:00,107.6,107.81,107.6,107.73,30999.0,98.4282,98.6203,98.4282,98.5471,30999.0
2018-11-09 11:30:00,107.7,107.87,107.62,107.87,29952.0,98.5197,98.6752,98.4465,98.6752,29952.0
2018-11-09 11:40:00,107.85,107.9,107.58,107.63,59192.0,98.6569,98.7026,98.4099,98.4556,59192.0
2018-11-09 11:50:00,107.56,107.64,107.42,107.49,63771.0,98.3916,98.4648,98.2635,98.3276,63771.0
2018-11-09 12:00:00,107.49,107.6,107.38,107.57,48954.0,98.3276,98.4282,98.2269,98.4008,48954.0
2018-11-09 12:10:00,107.56,107.66,107.5,107.57,99852.0,98.3916,98.4831,98.3367,98.4008,99852.0
2018-11-09 12:20:00,107.56,107.78,107.55,107.75,30726.0,98.3916,98.5929,98.3825,98.5654,30726.0
2018-11-09 12:30:00,107.73,107.86,107.65,107.79,34124.0,98.5471,98.666,98.4739,98.602,34124.0
2018-11-09 12:40:00,107.78,107.89,107.73,107.87,24587.0,98.5929,98.6935,98.5471,98.6752,24587.0
2018-11-09 12:50:00,107.86,107.93,107.71,107.71,21076.0,98.666,98.7301,98.5288,98.5288,21076.0
2018-11-09 13:00:00,107.71,107.77,107.62,107.77,15880.0,98.5288,98.5837,98.4465,98.5837,15880.0
2018-11-09 13:10:00,107.77,107.78,107.65,107.71,17565.0,98.5837,98.5929,98.4739,98.5288,17565.0
2018-11-09 13:20:00,107.69,107.81,107.65,107.78,23317.0,98.5105,98.6203,98.4739,98.5929,23317.0
2018-11-09 13:30:00,107.77,107.82,107.69,107.79,27903.0,98.5837,98.6294,98.5105,98.602,27903.0
2018-11-09 13:40:00,107.8,107.88,107.69,107.75,27853.0,98.6111,98.6843,98.5105,98.5654,27853.0
2018-11-09 13:50:00,107.74,107.87,107.67,107.67,43774.0,98.5563,98.6752,98.4922,98.4922,43774.0
2018-11-09 14:00:00,107.67,107.73,107.55,107.55,27065.0,98.4922,98.5471,98.3825,98.3825,27065.0
2018-11-09 14:10:00,107.54,107.54,107.35,107.37,36753.0,98.3733,98.3733,98.1995,98.2178,36753.0
2018-11-09 14:20:00,107.39,109.33,107.37,108.0,721316.0,98.2361,100.0107,98.2178,98.7941,721316.0
2018-11-09 14:30:00,108.02,108.28,107.88,108.03,190172.0,98.8124,99.0502,98.6843,98.8215,190172.0
2018-11-09 14:40:00,108.04,108.2,107.76,107.82,330917.0,98.8307,98.9771,98.5746,98.6294,330917.0
2018-11-09 14:50:00,107.82,108.15,107.81,107.87,79946.0,98.6294,98.9313,98.6203,98.6752,79946.0
2018-11-09 15:00:00,107.87,108.01,107.81,107.93,43224.0,98.6752,98.8032,98.6203,98.7301,43224.0
2018-11-09 15:10:00,107.93,108.11,107.87,108.09,58079.0,98.7301,98.8947,98.6752,98.8764,58079.0
2018-11-09 15:20:00,108.07,108.29,108.0,108.2,97099.0,98.8581,99.0594,98.7941,98.9771,97099.0
2018-11-09 15:30:00,108.19,108.34,108.15,108.27,107270.0,98.9679,99.1051,98.9313,99.0411,107270.0
2018-11-09 15:40:00,108.25,108.51,108.25,108.31,182894.0,99.0228,99.2606,99.0228,99.0777,182894.0
2018-11-09 15:50:00,108.32,108.48,108.25,108.28,247360.0,99.0868,99.2332,99.0228,99.0502,247360.0
2018-11-12 09:30:00,108.16,108.44,108.04,108.1,68903.0,98.9405,99.1966,98.8307,98.8856,68903.0
2018-11-12 09:40:00,108.05,108.1,107.86,107.89,31813.0,98.8398,98.8856,98.666,98.6935,31813.0
2018-11-12 09:50:00,107.89,107.98,107.78,107.95,37988.0,98.6935,98.7758,98.5929,98.7484,37988.0
2018-11-12 10:00:00,107.92,107.95,107.61,107.66,47848.0,98.7209,98.7484,98.4373,98.4831,47848.0
2018-11-12 10:10:00,107.64,107.7,107.34,107.4,40420.0,98.4648,98.5197,98.1904,98.2452,40420.0
2018-11-12 10:20:00,107.42,107.56,107.32,107.42,54805.0,98.2635,98.3916,98.1721,98.2635,54805.0
2018-11-12 10:30:00,107.42,107.61,107.39,107.55,56919.0,98.2635,98.4373,98.2361,98.3825,56919.0
2018-11-12 10:40:00,107.51,107.57,107.36,107.41,70005.0,98.3459,98.4008,98.2087,98.2544,70005.0
2018-11-12 10:50:00,107.38,107.41,107.21,107.26,42776.0,98.2269,98.2544,98.0714,98.1172,42776.0
2018-11-12 11:00:00,107.26,107.56,107.17,107.53,103161.0,98.1172,98.3916,98.0349,98.3642,103161.0
2018-11-12 11:10:00,107.52,107.53,107.14,107.16,40679.0,98.355,98.3642,98.0074,98.0257,40679.0
2018-11-12 11:20:00,107.18,107.3,106.88,106.88,98606.0,98.044,98.1538,97.7696,97.7696,98606.0
2018-11-12 11:30:00,106.88,107.01,106.74,106.98,89463.0,97.7696,97.8885,97.6415,97.861,89463.0
2018-11-12 11:40:00,106.98,107.12,106.94,107.05,63658.0,97.861,97.9891,97.8245,97.9251,63658.0
2018-11-12 11:50:00,107.04,107.2,106.92,107.15,58361.0,97.9159,98.0623,97.8062,98.0166,58361.0
2018-11-12 12:00:00,107.14,107.41,107.08,107.34,49080.0,98.0074,98.2544,97.9525,98.1904,49080.0
2018-11-12 12:10:00,107.34,107.53,107.25,107.5,79702.0,98.1904,98.3642,98.108,98.3367,79702.0
2018-11-12 12:20:00,107.5,107.55,107.33,107.44,56554.0,98.3367,98.3825,98.1812,98.2818,56554.0
2018-11-12 12:30:00,107.43,107.44,107.28,107.32,29220.0,98.2727,98.2818,98.1355,98.1721,29220.0
2018-11-12 12:40:00,107.31,107.42,107.3,107.36,28044.0,98.1629,98.2635,98.1538,98.2087,28044.0
2018-11-12 12:50:00,107.36,107.45,107.29,107.3,54818.0,98.2087,98.291,98.1446,98.1538,54818.0
2018-11-12 13:00:00,107.29,107.31,107.06,107.13,33458.0,98.1446,98.1629,97.9342,97.9983,33458.0
2018-11-12 13:10:00,107.14,107.23,107.08,107.17,54365.0,98.0074,98.0897,97.9525,98.0349,54365.0
2018-11-12 13:20:00,107.17,107.19,107.06,107.16,71630.0,98.0349,98.0531,97.9342,98.0257,71630.0
2018-11-12 13:30:00,107.17,107.21,107.1,107.11,53130.0,98.0349,98.0714,97.9708,97.98,53130.0
2018-11-12 13:40:00,107.1,107.15,106.9,107.08,36501.0,97.9708,98.0166,97.7879,97.9525,36501.0
2018-11-12 13:50:00,107.09,107.33,107.08,107.19,25062.0,97.9617,98.1812,97.9525,98.0531,25062.0
2018-11-12 14:00:00,107.17,107.31,107.13,107.15,24216.0,98.0349,98.1629,97.9983,98.0166,24216.0
2018-11-12 14:10:00,107.14,107.38,107.13,107.3,31231.0,98.0074,98.2269,97.9983,98.1538,31231.0
2018-11-12 14:20:00,107.31,107.31,107.07,107.12,33376.0,98.1629,98.1629,97.9434,97.9891,33376.0
2018-11-12 14:30:00,107.14,107.28,106.95,107.03,47483.0,98.0074,98.1355,97.8336,97.9068,47483.0
2018-11-12 14:40:00,107.02,107.33,107.02,107.21,29300.0,97.8976,98.1812,97.8976,98.0714,29300.0
2018-11-12 14:50:00,107.22,107.24,106.97,106.98,24566.0,98.0806,98.0989,97.8519,97.861,24566.0
2018-11-12 15:00:00,106.97,107.12,106.77,106.84,47563.0,97.8519,97.9891,97.6689,97.733,47563.0
2018-11-12 15:10:00,106.85,107.0,106.68,106.99,77917.0,97.7421,97.8793,97.5866,97.8702,77917.0
2018-11-12 15:20:00,106.98,107.16,106.91,106.98,48349.0,97.861,98.0257,97.797,97.861,48349.0
2018-11-12 15:30:00,106.99,106.99,106.78,106.84,97437.0,97.8702,97.8702,97.6781,97.733,97437.0
2018-11-12 15:40:00,106.83,106.83,106.61,106.66,183035.0,97.7238,97.7238,97.5226,97.5683,183035.0
2018-11-12 15:50:00,106.66,106.68,106.3,106.52,358098.0,97.5683,97.5866,97.239,97.4403,358098.0
2018-11-13 09:30:00,106.65,107.3,106.55,106.59,64318.0,97.5592,98.1538,97.4677,97.5043,64318.0
2018-11-13 09:40:00,106.58,107.03,106.47,106.9,54624.0,97.4951,97.9068,97.3945,97.7879,54624.0
2018-11-13 09:50:00,106.92,107.33,106.81,107.28,74611.0,97.8062,98.1812,97.7055,98.1355,74611.0
2018-11-13 10:00:00,107.26,107.31,106.99,107.17,68729.0,98.1172,98.1629,97.8702,98.0349,68729.0
2018-11-13 10:10:00,107.17,107.38,107.08,107.3,41608.0,98.0349,98.2269,97.9525,98.1538,41608.0
2018-11-13 10:20:00,107.28,107.29,106.71,106.71,58162.0,98.1355,98.1446,97.6141,97.6141,58162.0
2018-11-13 10:30:00,106.7,107.03,106.64,106.89,43894.0,97.6049,97.9068,97.55,97.7787,43894.0
2018-11-13 10:40:00,106.88,107.19,106.82,107.02,46581.0,97.7696,98.0531,97.7147,97.8976,46581.0
2018-11-13 10:50:00,107.04,107.25,106.93,107.19,26404.0,97.9159,98.108,97.8153,98.0531,26404.0
2018-11-13 11:00:00,107.16,107.63,107.14,107.45,40283.0,98.0257,98.4556,98.0074,98.291,40283.0
2018-11-13 11:10:00,107.44,108.09,107.43,108.05,64108.0,98.2818,98.8764,98.2727,98.8398,64108.0
2018-11-13 11:20:00,108.06,108.08,107.85,107.98,50612.0,98.849,98.8673,98.6569,98.7758,50612.0
2018-11-13 11:30:00,107.98,107.99,107.64,107.7,43303.0,98.7758,98.785,98.4648,98.5197,43303.0
2018-11-13 11:40:00,107.7,107.97,107.69,107.97,34989.0,98.5197,98.7667,98.5105,98.7667,34989.0
2018-11-13 11:50:00,107.96,108.01,107.85,107.96,29097.0,98.7575,98.8032,98.6569,98.7575,29097.0
2018-11-13 12:00:00,107.99,108.18,107.84,107.84,39889.0,98.785,98.9588,98.6477,98.6477,39889.0
2018-11-13 12:10:00,107.86,108.16,107.82,108.08,29561.0,98.666,98.9405,98.6294,98.8673,29561.0
2018-11-13 12:20:00,108.1,108.2,107.98,108.09,18404.0,98.8856,98.9771,98.7758,98.8764,18404.0
2018-11-13 12:30:00,108.1,108.13,107.96,108.03,37953.0,98.8856,98.913,98.7575,98.8215,37953.0
2018-11-13 12:40:00,108.05,108.06,107.79,107.84,55003.0,98.8398,98.849,98.602,98.6477,55003.0
2018-11-13 12:50:00,107.84,107.93,107.74,107.8,38051.0,98.6477,98.7301,98.5563,98.6111,38051.0
2018-11-13 13:00:00,107.83,108.01,107.83,107.84,23466.0,98.6386,98.8032,98.6386,98.6477,23466.0
2018-11-13 13:10:00,107.86,107.89,107.61,107.71,35555.0,98.666,98.6935,98.4373,98.5288,35555.0
2018-11-13 13:20:00,107.74,107.85,107.56,107.7,34437.0,98.5563,98.6569,98.3916,98.5197,34437.0
2018-11-13 13:30:00,107.68,108.17,107.66,108.17,52733.0,98.5014,98.9496,98.4831,98.9496,52733.0
2018-11-13 13:40:00,108.15,108.17,107.95,107.97,33691.0,98.9313,98.9496,98.7484,98.7667,33691.0
2018-11-13 13:50:00,107.95,108.11,107.95,107.98,30412.0,98.7484,98.8947,98.7484,98.7758,30412.0
2018-11-13 14:00:00,107.96,108.03,107.79,107.83,42068.0,98.7575,98.8215,98.602,98.6386,42068.0
2018-11-13 14:10:00,107.82,107.87,107.39,107.4,63967.0,98.6294,98.6752,98.2361,98.2452,63967.0
2018-11-13 14:20:00,107.41,107.61,107.37,107.59,71091.0,98.2544,98.4373,98.2178,98.419,71091.0
2018-11-13 14:30:00,107.6,107.84,107.52,107.81,37702.0,98.4282,98.6477,98.355,98.6203,37702.0
2018-11-13 14:40:00,107.81,107.81,107.41,107.58,31784.0,98.6203,98.6203,98.2544,98.4099,31784.0
2018-11-13 14:50:00,107.56,107.78,107.53,107.63,56297.0,98.3916,98.5929,98.3642,98.4556,56297.0
2018-11-13 15:00:00,107.62,107.9,107.55,107.72,54479.0,98.4465,98.7026,98.3825,98.538,54479.0
2018-11-13 15:10:00,107.72,107.74,107.5,107.64,58589.0,98.538,98.5563,98.3367,98.4648,58589.0
2018-11-13 15:20:00,107.64,107.72,107.44,107.6,69892.0,98.4648,98.538,98.2818,98.4282,69892.0
2018-11-13 15:30:00,107.58,107.87,107.4,107.77,116089.0,98.4099,98.6752,98.2452,98.5837,116089.0
2018-11-13 15:40:00,107.76,108.06,107.73,107.98,200188.0,98.5746,98.849,98.5471,98.7758,200188.0
2018-11-13 15:50:00,107.99,108.13,107.87,107.87,306087.0,98.785,98.913,98.6752,98.6752,306087.0
2018-11-14 09:30:00,108.61,109.13,108.43,108.63,79719.0,99.3521,99.8278,99.1874,99.3704,79719.0
2018-11-14 09:40:00,108.63,108.95,108.63,108.92,51014.0,99.3704,99.6631,99.3704,99.6357,51014.0
2018-11-14 09:50:00,108.93,109.21,108.92,109.21,72610.0,99.6448,99.901,99.6357,99.901,72610.0
2018-11-14 10:00:00,109.2,109.33,109.13,109.25,89567.0,99.8918,100.0107,99.8278,99.9376,89567.0
2018-11-14 10:10:00,109.25,109.29,108.99,109.07,101066.0,99.9376,99.9741,99.6997,99.7729,101066.0
2018-11-14 10:20:00,109.06,109.21,108.94,109.07,95897.0,99.7637,99.901,99.654,99.7729,95897.0
2018-11-14 10:30:00,109.05,109.14,108.96,108.99,94308.0,99.7546,99.8369,99.6723,99.6997,94308.0
2018-11-14 10:40:00,108.98,109.04,108.81,108.81,111342.0,99.6906,99.7455,99.5351,99.5351,111342.0
2018-11-14 10:50:00,108.8,108.88,108.5,108.76,97492.0,99.5259,99.5991,99.2515,99.4893,97492.0
2018-11-14 11:00:00,108.75,108.8,108.51,108.56,150804.0,99.4802,99.5259,99.2606,99.3064,150804.0
2018-11-14 11:10:00,108.56,108.67,108.42,108.58,102671.0,99.3064,99.407,99.1783,99.3247,102671.0
2018-11-14 11:20:00,108.58,108.69,108.39,108.54,426850.0,99.3247,99.4253,99.1509,99.2881,426850.0
2018-11-14 11:30:00,108.55,108.58,108.08,108.12,124954.0,99.2972,99.3247,98.8673,98.9039,124954.0
2018-11-14 11:40:00,108.1,108.19,107.96,108.13,105849.0,98.8856,98.9679,98.7575,98.913,105849.0
2018-11-14 11:50:00,108.14,108.31,108.07,108.22,57643.0,98.9222,99.0777,98.8581,98.9953,57643.0
2018-11-14 12:00:00,108.23,108.33,108.12,108.12,50075.0,99.0045,99.096,98.9039,98.9039,50075.0
2018-11-14 12:10:00,108.11,108.24,107.98,108.17,110707.0,98.8947,99.0136,98.7758,98.9496,110707.0
2018-11-14 12:20:00,108.19,108.43,108.19,108.38,43981.0,98.9679,99.1874,98.9679,99.1417,43981.0
2018-11-14 12:30:00,108.33,108.36,107.94,108.0,83182.0,99.096,99.1234,98.7392,98.7941,83182.0
2018-11-14 12:40:00,107.99,108.01,107.82,107.95,74768.0,98.785,98.8032,98.6294,98.7484,74768.0
2018-11-14 12:50:00,107.94,108.04,107.59,107.66,95859.0,98.7392,98.8307,98.419,98.4831,95859.0
2018-11-14 13:00:00,107.66,107.79,107.59,107.62,82894.0,98.4831,98.602,98.419,98.4465,82894.0
2018-11-14 13:10:00,107.59,107.64,107.27,107.47,69120.0,98.419,98.4648,98.1263,98.3093,69120.0
2018-11-14 13:20:00,107.48,107.55,107.26,107.32,56278.0,98.3184,98.3825,98.1172,98.1721,56278.0
2018-11-14 13:30:00,107.32,107.38,107.11,107.18,52383.0,98.1721,98.2269,97.98,98.044,52383.0
2018-11-14 13:40:00,107.2,107.24,107.04,107.05,182694.0,98.0623,98.0989,97.9159,97.9251,182694.0
2018-11-14 13:50:00,107.04,107.23,107.02,107.2,71540.0,97.9159,98.0897,97.8976,98.0623,71540.0
2018-11-14 14:00:00,107.17,107.17,106.89,107.0,124924.0,98.0349,98.0349,97.7787,97.8793,124924.0
2018-11-14 14:10:00,106.99,107.61,106.99,107.44,81478.0,97.8702,98.4373,97.8702,98.2818,81478.0
2018-11-14 14:20:00,107.47,107.74,107.32,107.35,57910.0,98.3093,98.5563,98.1721,98.1995,57910.0
2018-11-14 14:30:00,107.34,107.48,107.22,107.26,76248.0,98.1904,98.3184,98.0806,98.1172,76248.0
2018-11-14 14:40:00,107.26,107.37,107.13,107.28,75000.0,98.1172,98.2178,97.9983,98.1355,75000.0
2018-11-14 14:50:00,107.28,107.87,107.24,107.79,60309.0,98.1355,98.6752,98.0989,98.602,60309.0
2018-11-14 15:00:00,107.79,108.08,107.69,107.93,62806.0,98.602,98.8673,98.5105,98.7301,62806.0
2018-11-14 15:10:00,107.92,108.13,107.85,108.04,58198.0,98.7209,98.913,98.6569,98.8307,58198.0
2018-11-14 15:20:00,108.04,108.05,107.88,108.01,69515.0,98.8307,98.8398,98.6843,98.8032,69515.0
2018-11-14 15:30:00,108.01,108.18,107.83,108.12,116513.0,98.8032,98.9588,98.6386,98.9039,116513.0
2018-11-14 15:40:00,108.11,108.2,107.92,107.98,146321.0,98.8947,98.9771,98.7209,98.7758,146321.0
2018-11-14 15:50:00,107.98,107.99,107.49,107.77,311767.0,98.7758,98.785,98.3276,98.5837,311767.0
2018-11-15 09:30:00,106.84,106.84,106.43,106.81,130399.0,97.733,97.733,97.3579,97.7055,130399.0
2018-11-15 09:40:00,106.83,107.24,106.57,107.23,56449.0,97.7238,98.0989,97.486,98.0897,56449.0
2018-11-15 09:50:00,107.2,107.2,106.88,106.95,58306.0,98.0623,98.0623,97.7696,97.8336,58306.0
2018-11-15 10:00:00,106.97,107.15,106.43,106.51,78184.0,97.8519,98.0166,97.3579,97.4311,78184.0
2018-11-15 10:10:00,106.52,106.87,106.45,106.77,51713.0,97.4403,97.7604,97.3762,97.6689,51713.0
2018-11-15 10:20:00,106.78,106.86,106.61,106.68,44944.0,97.6781,97.7513,97.5226,97.5866,44944.0
2018-11-15 10:30:00,106.67,106.67,106.34,106.48,67818.0,97.5775,97.5775,97.2756,97.4037,67818.0
2018-11-15 10:40:00,106.45,106.83,106.45,106.77,37941.0,97.3762,97.7238,97.3762,97.6689,37941.0
2018-11-15 10:50:00,106.8,106.97,106.75,106.78,52177.0,97.6964,97.8519,97.6507,97.6781,52177.0
2018-11-15 11:00:00,106.79,107.18,106.62,107.07,57288.0,97.6872,98.044,97.5317,97.9434,57288.0
2018-11-15 11:10:00,107.05,107.36,107.04,107.31,48270.0,97.9251,98.2087,97.9159,98.1629,48270.0
2018-11-15 11:20:00,107.32,107.69,107.32,107.53,113739.0,98.1721,98.5105,98.1721,98.3642,113739.0
2018-11-15 11:30:00,107.55,107.92,107.51,107.79,88716.0,98.3825,98.7209,98.3459,98.602,88716.0
2018-11-15 11:40:00,107.8,108.05,107.7,107.85,52993.0,98.6111,98.8398,98.5197,98.6569,52993.0
2018-11-15 11:50:00,107.92,108.09,107.8,108.07,34803.0,98.7209,98.8764,98.6111,98.8581,34803.0
2018-11-15 12:00:00,108.1,108.33,107.94,107.95,57334.0,98.8856,99.096,98.7392,98.7484,57334.0
2018-11-15 12:10:00,107.95,108.13,107.85,108.07,32872.0,98.7484,98.913,98.6569,98.8581,32872.0
2018-11-15 12:20:00,108.11,108.3,108.05,108.27,35222.0,98.8947,99.0685,98.8398,99.0411,35222.0
2018-11-15 12:30:00,108.26,108.33,108.08,108.3,28718.0,99.0319,99.096,98.8673,99.0685,28718.0
2018-11-15 12:40:00,108.33,108.35,107.98,108.06,24560.0,99.096,99.1143,98.7758,98.849,24560.0
2018-11-15 12:50:00,108.05,108.1,107.68,107.78,42061.0,98.8398,98.8856,98.5014,98.5929,42061.0
2018-11-15 13:00:00,107.8,107.85,107.41,107.44,42418.0,98.6111,98.6569,98.2544,98.2818,42418.0
2018-11-15 13:10:00,107.4,108.03,107.4,107.92,50755.0,98.2452,98.8215,98.2452,98.7209,50755.0
2018-11-15 13:20:00,107.91,108.56,107.91,108.5,55432.0,98.7118,99.3064,98.7118,99.2515,55432.0
2018-11-15 13:30:00,108.55,108.79,108.53,108.69,68301.0,99.2972,99.5168,99.2789,99.4253,68301.0
2018-11-15 13:40:00,108.7,109.0,108.66,108.73,98217.0,99.4344,99.7089,99.3978,99.4619,98217.0
2018-11-15 13:50:00,108.76,109.19,108.73,109.06,68281.0,99.4893,99.8827,99.4619,99.7637,68281.0
2018-11-15 14:00:00,109.08,109.37,109.03,109.32,62736.0,99.782,100.0473,99.7363,100.0016,62736.0
2018-11-15 14:10:00,109.3,109.32,109.17,109.23,62629.0,99.9833,100.0016,99.8644,99.9193,62629.0
2018-11-15 14:20:00,109.25,109.55,109.16,109.49,59080.0,99.9376,100.212,99.8552,100.1571,59080.0
2018-11-15 14:30:00,109.5,109.7,109.41,109.5,48341.0,100.1662,100.3492,100.0839,100.1662,48341.0
2018-11-15 14:40:00,109.5,109.6,109.4,109.55,68836.0,100.1662,100.2577,100.0748,100.212,68836.0
2018-11-15 14:50:00,109.51,109.51,109.24,109.37,58215.0,100.1754,100.1754,99.9284,100.0473,58215.0
2018-11-15 15:00:00,109.35,109.39,108.88,109.3,120601.0,100.029,100.0656,99.5991,99.9833,120601.0
2018-11-15 15:10:00,109.31,109.64,109.22,109.37,109448.0,99.9924,100.2943,99.9101,100.0473,109448.0
2018-11-15 15:20:00,109.34,109.44,109.07,109.17,98090.0,100.0199,100.1114,99.7729,99.8644,98090.0
2018-11-15 15:30:00,109.19,109.45,109.16,109.34,101854.0,99.8827,100.1205,99.8552,100.0199,101854.0
2018-11-15 15:40:00,109.34,109.4,109.19,109.29,165185.0,100.0199,100.0748,99.8827,99.9741,165185.0
2018-11-15 15:50:00,109.29,109.65,109.28,109.61,280311.0,99.9741,100.3035,99.965,100.2669,280311.0
2018-11-16 09:30:00,108.58,109.66,108.58,109.12,192671.0,99.3247,100.3126,99.3247,99.8186,192671.0
2018-11-16 09:40:00,109.11,109.76,109.04,109.59,37329.0,99.8095,100.4041,99.7455,100.2486,37329.0
2018-11-16 09:50:00,109.52,109.87,109.48,109.71,51210.0,100.1845,100.5047,100.1479,100.3583,51210.0
2018-11-16 10:00:00,109.77,109.85,109.5,109.54,46328.0,100.4132,100.4864,100.1662,100.2028,46328.0
2018-11-16 10:10:00,109.54,109.84,109.44,109.71,38345.0,100.2028,100.4773,100.1114,100.3583,38345.0
2018-11-16 10:20:00,109.72,109.8,109.52,109.62,37832.0,100.3675,100.4407,100.1845,100.276,37832.0
2018-11-16 10:30:00,109.63,110.0,109.57,109.89,54983.0,100.2852,100.6236,100.2303,100.523,54983.0
2018-11-16 10:40:00,109.89,109.94,109.73,109.93,49922.0,100.523,100.5687,100.3766,100.5596,49922.0
2018-11-16 10:50:00,109.91,109.92,109.71,109.71,38741.0,100.5413,100.5504,100.3583,100.3583,38741.0
2018-11-16 11:00:00,109.71,109.79,109.58,109.6,36755.0,100.3583,100.4315,100.2394,100.2577,36755.0
2018-11-16 11:10:00,109.58,109.65,109.42,109.44,38468.0,100.2394,100.3035,100.0931,100.1114,38468.0
2018-11-16 11:20:00,109.43,109.63,109.23,109.6,52167.0,100.1022,100.2852,99.9193,100.2577,52167.0
2018-11-16 11:30:00,109.66,109.81,109.52,109.76,31179.0,100.3126,100.4498,100.1845,100.4041,31179.0
2018-11-16 11:40:00,109.77,109.8,109.62,109.67,32803.0,100.4132,100.4407,100.276,100.3218,32803.0
2018-11-16 11:50:00,109.67,109.96,109.6,109.85,36714.0,100.3218,100.587,100.2577,100.4864,36714.0
2018-11-16 12:00:00,109.86,109.92,109.66,109.81,34581.0,100.4956,100.5504,100.3126,100.4498,34581.0
2018-11-16 12:10:00,109.8,109.85,109.66,109.72,22955.0,100.4407,100.4864,100.3126,100.3675,22955.0
2018-11-16 12:20:00,109.74,109.77,109.54,109.6,22689.0,100.3858,100.4132,100.2028,100.2577,22689.0
2018-11-16 12:30:00,109.59,110.07,109.5,110.01,98872.0,100.2486,100.6877,100.1662,100.6328,98872.0
2018-11-16 12:40:00,110.01,110.38,109.98,110.2,69845.0,100.6328,100.9712,100.6053,100.8066,69845.0
2018-11-16 12:50:00,110.18,110.19,110.03,110.06,53544.0,100.7883,100.7974,100.6511,100.6785,53544.0
2018-11-16 13:00:00,110.08,110.12,109.61,109.73,39088.0,100.6968,100.7334,100.2669,100.3766,39088.0
2018-11-16 13:10:00,109.72,109.91,109.71,109.84,18494.0,100.3675,100.5413,100.3583,100.4773,18494.0
2018-11-16 13:20:00,109.82,109.86,109.71,109.76,29157.0,100.459,100.4956,100.3583,100.4041,29157.0
2018-11-16 13:30:00,109.79,109.79,109.57,109.64,26200.0,100.4315,100.4315,100.2303,100.2943,26200.0
2018-11-16 13:40:00,109.64,109.68,109.34,109.4,51084.0,100.2943,100.3309,100.0199,100.0748,51084.0
2018-11-16 13:50:00,109.41,109.43,109.22,109.35,64314.0,100.0839,100.1022,99.9101,100.029,64314.0
2018-11-16 14:00:00,109.35,109.49,109.29,109.32,50907.0,100.029,100.1571,99.9741,100.0016,50907.0
2018-11-16 14:10:00,109.33,109.41,109.2,109.38,39386.0,100.0107,100.0839,99.8918,100.0565,39386.0
2018-11-16 14:20:00,109.39,109.54,109.22,109.44,36588.0,100.0656,100.2028,99.9101,100.1114,36588.0
2018-11-16 14:30:00,109.46,109.6,109.46,109.56,35418.0,100.1297,100.2577,100.1297,100.2211,35418.0
2018-11-16 14:40:00,109.56,109.56,109.37,109.45,31253.0,100.2211,100.2211,100.0473,100.1205,31253.0
2018-11-16 14:50:00,109.44,109.48,109.24,109.26,45704.0,100.1114,100.1479,99.9284,99.9467,45704.0
2018-11-16 15:00:00,109.27,109.46,109.22,109.43,65327.0,99.9558,100.1297,99.9101,100.1022,65327.0
2018-11-16 15:10:00,109.43,109.6,109.42,109.6,38863.0,100.1022,100.2577,100.0931,100.2577,38863.0
2018-11-16 15:20:00,109.6,109.63,109.52,109.54,46327.0,100.2577,100.2852,100.1845,100.2028,46327.0
2018-11-16 15:30:00,109.52,109.74,109.45,109.73,63302.0,100.1845,100.3858,100.1205,100.3766,63302.0
2018-11-16 15:40:00,109.72,109.76,109.58,109.6,97229.0,100.3675,100.4041,100.2394,100.2577,97229.0
2018-11-16 15:50:00,109.6,109.66,109.39,109.51,385268.0,100.2577,100.3126,100.0656,100.1754,385268.0
2018-11-19 09:30:00,109.9,110.02,109.61,109.74,76551.0,100.5321,100.6419,100.2669,100.3858,76551.0
2018-11-19 09:40:00,109.69,109.85,109.22,109.46,37931.0,100.34,100.4864,99.9101,100.1297,37931.0
2018-11-19 09:50:00,109.47,109.51,109.13,109.38,56618.0,100.1388,100.1754,99.8278,100.0565,56618.0
2018-11-19 10:00:00,109.37,109.38,109.04,109.07,83972.0,100.0473,100.0565,99.7455,99.7729,83972.0
2018-11-19 10:10:00,109.06,109.31,109.02,109.18,48846.0,99.7637,99.9924,99.7272,99.8735,48846.0
2018-11-19 10:20:00,109.17,109.2,108.85,108.93,61198.0,99.8644,99.8918,99.5716,99.6448,61198.0
2018-11-19 10:30:00,108.92,108.94,108.72,108.84,90051.0,99.6357,99.654,99.4527,99.5625,90051.0
2018-11-19 10:40:00,108.84,108.93,108.73,108.88,30436.0,99.5625,99.6448,99.4619,99.5991,30436.0
2018-11-19 10:50:00,108.86,108.97,108.77,108.93,39021.0,99.5808,99.6814,99.4985,99.6448,39021.0
2018-11-19 11:00:00,108.92,109.06,108.81,108.98,59660.0,99.6357,99.7637,99.5351,99.6906,59660.0
2018-11-19 11:10:00,108.99,108.99,108.71,108.86,42351.0,99.6997,99.6997,99.4436,99.5808,42351.0
2018-11-19 11:20:00,108.84,108.84,108.62,108.72,32597.0,99.5625,99.5625,99.3613,99.4527,32597.0
2018-11-19 11:30:00,108.7,108.7,108.42,108.42,24158.0,99.4344,99.4344,99.1783,99.1783,24158.0
2018-11-19 11:40:00,108.41,108.47,108.25,108.25,44453.0,99.1692,99.224,99.0228,99.0228,44453.0
2018-11-19 11:50:00,108.26,108.28,107.83,108.02,86589.0,99.0319,99.0502,98.6386,98.8124,86589.0
2018-11-19 12:00:00,108.02,108.07,107.52,107.66,67019.0,98.8124,98.8581,98.355,98.4831,67019.0
2018-11-19 12:10:00,107.66,107.93,107.66,107.83,64655.0,98.4831,98.7301,98.4831,98.6386,64655.0
2018-11-19 12:20:00,107.82,107.82,107.59,107.76,69904.0,98.6294,98.6294,98.419,98.5746,69904.0
2018-11-19 12:30:00,107.75,107.96,107.59,107.96,58628.0,98.5654,98.7575,98.419,98.7575,58628.0
2018-11-19 12:40:00,107.96,108.06,107.84,107.88,29548.0,98.7575,98.849,98.6477,98.6843,29548.0
2018-11-19 12:50:00,107.87,108.03,107.79,107.98,44619.0,98.6752,98.8215,98.602,98.7758,44619.0
2018-11-19 13:00:00,107.98,107.99,107.65,107.7,37745.0,98.7758,98.785,98.4739,98.5197,37745.0
2018-11-19 13:10:00,107.7,107.87,107.68,107.85,49916.0,98.5197,98.6752,98.5014,98.6569,49916.0
2018-11-19 13:20:00,107.85,107.94,107.57,107.67,49697.0,98.6569,98.7392,98.4008,98.4922,49697.0
2018-11-19 13:30:00,107.65,107.88,107.42,107.82,46229.0,98.4739,98.6843,98.2635,98.6294,46229.0
2018-11-19 13:40:00,107.81,107.89,107.74,107.8,38149.0,98.6203,98.6935,98.5563,98.6111,38149.0
2018-11-19 13:50:00,107.82,107.83,107.68,107.7,45654.0,98.6294,98.6386,98.5014,98.5197,45654.0
2018-11-19 14:00:00,107.72,107.75,107.48,107.7,72304.0,98.538,98.5654,98.3184,98.5197,72304.0
2018-11-19 14:10:00,107.69,107.84,107.57,107.69,54839.0,98.5105,98.6477,98.4008,98.5105,54839.0
2018-11-19 14:20:00,107.71,107.87,107.61,107.79,50756.0,98.5288,98.6752,98.4373,98.602,50756.0
2018-11-19 14:30:00,107.78,108.01,107.7,108.01,32414.0,98.5929,98.8032,98.5197,98.8032,32414.0
2018-11-19 14:40:00,108.01,108.08,107.86,108.04,44856.0,98.8032,98.8673,98.666,98.8307,44856.0
2018-11-19 14:50:00,108.05,108.2,107.99,108.11,44771.0,98.8398,98.9771,98.785,98.8947,44771.0
2018-11-19 15:00:00,108.12,108.34,107.99,108.27,61756.0,98.9039,99.1051,98.785,99.0411,61756.0
2018-11-19 15:10:00,108.26,108.57,108.25,108.46,77601.0,99.0319,99.3155,99.0228,99.2149,77601.0
2018-11-19 15:20:00,108.47,108.56,108.34,108.43,64210.0,99.224,99.3064,99.1051,99.1874,64210.0
2018-11-19 15:30:00,108.44,108.49,108.15,108.22,75339.0,99.1966,99.2423,98.9313,98.9953,75339.0
2018-11-19 15:40:00,108.2,108.21,107.9,108.0,99450.0,98.9771,98.9862,98.7026,98.7941,99450.0
2018-11-19 15:50:00,107.99,108.3,107.92,108.26,192596.0,98.785,99.0685,98.7209,99.0319,192596.0
2018-11-20 09:30:00,107.55,107.9,106.88,107.25,189890.0,98.3825,98.7026,97.7696,98.108,189890.0
2018-11-20 09:40:00,107.27,107.43,106.66,106.7,96097.0,98.1263,98.2727,97.5683,97.6049,96097.0
2018-11-20 09:50:00,106.67,106.7,106.02,106.39,135059.0,97.5775,97.6049,96.9829,97.3213,135059.0
2018-11-20 10:00:00,106.38,106.46,105.86,106.04,83531.0,97.3122,97.3854,96.8365,97.0012,83531.0
2018-11-20 10:10:00,106.0,106.0,105.46,105.79,80668.0,96.9646,96.9646,96.4706,96.7725,80668.0
2018-11-20 10:20:00,105.76,106.14,105.75,106.13,68459.0,96.745,97.0926,96.7359,97.0835,68459.0
2018-11-20 10:30:00,106.13,106.31,105.96,106.21,87287.0,97.0835,97.2482,96.928,97.1567,87287.0
2018-11-20 10:40:00,106.22,106.36,106.1,106.25,73165.0,97.1658,97.2939,97.0561,97.1933,73165.0
2018-11-20 10:50:00,106.25,106.73,106.21,106.49,74368.0,97.1933,97.6324,97.1567,97.4128,74368.0
2018-11-20 11:00:00,106.48,106.81,106.38,106.74,66009.0,97.4037,97.7055,97.3122,97.6415,66009.0
2018-11-20 11:10:00,106.72,106.84,106.38,106.4,69773.0,97.6232,97.733,97.3122,97.3305,69773.0
2018-11-20 11:20:00,106.37,106.6,106.35,106.51,90004.0,97.303,97.5134,97.2847,97.4311,90004.0
2018-11-20 11:30:00,106.52,106.63,106.35,106.63,83122.0,97.4403,97.5409,97.2847,97.5409,83122.0
2018-11-20 11:40:00,106.63,106.89,106.53,106.78,25815.0,97.5409,97.7787,97.4494,97.6781,25815.0
2018-11-20 11:50:00,106.78,106.97,106.65,106.94,33132.0,97.6781,97.8519,97.5592,97.8245,33132.0
2018-11-20 12:00:00,106.97,107.13,106.82,106.86,44584.0,97.8519,97.9983,97.7147,97.7513,44584.0
2018-11-20 12:10:00,106.8,106.89,106.62,106.67,26999.0,97.6964,97.7787,97.5317,97.5775,26999.0
2018-11-20 12:20:00,106.62,106.73,106.49,106.63,35284.0,97.5317,97.6324,97.4128,97.5409,35284.0
2018-11-20 12:30:00,106.64,106.69,106.48,106.5,26866.0,97.55,97.5958,97.4037,97.422,26866.0
2018-11-20 12:40:00,106.5,106.55,106.2,106.28,35108.0,97.422,97.4677,97.1475,97.2207,35108.0
2018-11-20 12:50:00,106.26,106.47,106.17,106.25,41788.0,97.2024,97.3945,97.1201,97.1933,41788.0
2018-11-20 13:00:00,106.24,106.38,106.18,106.32,32543.0,97.1841,97.3122,97.1292,97.2573,32543.0
2018-11-20 13:10:00,106.32,106.36,106.13,106.17,34122.0,97.2573,97.2939,97.0835,97.1201,34122.0
2018-11-20 13:20:00,106.14,106.24,106.05,106.24,43692.0,97.0926,97.1841,97.0103,97.1841,43692.0
2018-11-20 13:30:00,106.25,106.34,106.15,106.2,23737.0,97.1933,97.2756,97.1018,97.1475,23737.0
2018-11-20 13:40:00,106.17,106.44,106.14,106.33,27354.0,97.1201,97.3671,97.0926,97.2665,27354.0
2018-11-20 13:50:00,106.31,106.34,106.12,106.13,111730.0,97.2482,97.2756,97.0744,97.0835,111730.0
2018-11-20 14:00:00,106.09,106.34,105.99,105.99,99546.0,97.0469,97.2756,96.9554,96.9554,99546.0
2018-11-20 14:10:00,106.0,106.35,106.0,106.27,34792.0,96.9646,97.2847,96.9646,97.2116,34792.0
2018-11-20 14:20:00,106.27,106.31,106.13,106.2,42353.0,97.2116,97.2482,97.0835,97.1475,42353.0
2018-11-20 14:30:00,106.22,106.6,106.2,106.42,49039.0,97.1658,97.5134,97.1475,97.3488,49039.0
2018-11-20 14:40:00,106.43,106.46,106.19,106.26,37093.0,97.3579,97.3854,97.1384,97.2024,37093.0
2018-11-20 14:50:00,106.22,106.35,106.11,106.21,37052.0,97.1658,97.2847,97.0652,97.1567,37052.0
2018-11-20 15:00:00,106.22,106.39,106.0,106.22,60455.0,97.1658,97.3213,96.9646,97.1658,60455.0
2018-11-20 15:10:00,106.23,106.45,106.13,106.31,89038.0,97.175,97.3762,97.0835,97.2482,89038.0
2018-11-20 15:20:00,106.3,106.56,106.23,106.44,66155.0,97.239,97.4768,97.175,97.3671,66155.0
2018-11-20 15:30:00,106.44,106.64,106.31,106.59,85809.0,97.3671,97.55,97.2482,97.5043,85809.0
2018-11-20 15:40:00,106.58,106.62,106.21,106.27,105500.0,97.4951,97.5317,97.1567,97.2116,105500.0
2018-11-20 15:50:00,106.26,106.39,106.06,106.13,323509.0,97.2024,97.3213,97.0195,97.0835,323509.0
2018-11-21 09:30:00,106.37,106.71,106.13,106.38,97024.0,97.303,97.6141,97.0835,97.3122,97024.0
2018-11-21 09:40:00,106.45,107.29,106.36,107.29,46333.0,97.3762,98.1446,97.2939,98.1446,46333.0
2018-11-21 09:50:00,107.31,107.56,107.01,107.23,104881.0,98.1629,98.3916,97.8885,98.0897,104881.0
2018-11-21 10:00:00,107.36,107.67,107.32,107.47,69458.0,98.2087,98.4922,98.1721,98.3093,69458.0
2018-11-21 10:10:00,107.47,107.6,107.4,107.47,40545.0,98.3093,98.4282,98.2452,98.3093,40545.0
2018-11-21 10:20:00,107.45,107.45,107.24,107.43,34330.0,98.291,98.291,98.0989,98.2727,34330.0
2018-11-21 10:30:00,107.4,107.56,107.24,107.51,33319.0,98.2452,98.3916,98.0989,98.3459,33319.0
2018-11-21 10:40:00,107.5,107.54,107.02,107.02,28165.0,98.3367,98.3733,97.8976,97.8976,28165.0
2018-11-21 10:50:00,107.05,107.09,106.88,107.02,41653.0,97.9251,97.9617,97.7696,97.8976,41653.0
2018-11-21 11:00:00,107.03,107.04,106.87,106.94,25430.0,97.9068,97.9159,97.7604,97.8245,25430.0
2018-11-21 11:10:00,106.97,107.44,106.95,107.42,23549.0,97.8519,98.2818,97.8336,98.2635,23549.0
2018-11-21 11:20:00,107.41,107.45,107.19,107.26,16487.0,98.2544,98.291,98.0531,98.1172,16487.0
2018-11-21 11:30:00,107.26,107.36,107.22,107.28,21187.0,98.1172,98.2087,98.0806,98.1355,21187.0
2018-11-21 11:40:00,107.28,107.34,107.12,107.26,30598.0,98.1355,98.1904,97.9891,98.1172,30598.0
2018-11-21 11:50:00,107.29,107.37,107.18,107.34,20437.0,98.1446,98.2178,98.044,98.1904,20437.0
2018-11-21 12:00:00,107.35,107.44,107.06,107.06,23501.0,98.1995,98.2818,97.9342,97.9342,23501.0
2018-11-21 12:10:00,107.08,107.22,107.07,107.22,28104.0,97.9525,98.0806,97.9434,98.0806,28104.0
2018-11-21 12:20:00,107.23,107.27,107.15,107.22,21065.0,98.0897,98.1263,98.0166,98.0806,21065.0
2018-11-21 12:30:00,107.22,107.25,107.13,107.19,24081.0,98.0806,98.108,97.9983,98.0531,24081.0
2018-11-21 12:40:00,107.2,107.27,107.13,107.25,18603.0,98.0623,98.1263,97.9983,98.108,18603.0
2018-11-21 12:50:00,107.25,107.32,107.21,107.29,26347.0,98.108,98.1721,98.0714,98.1446,26347.0
2018-11-21 13:00:00,107.31,107.37,107.29,107.32,15109.0,98.1629,98.2178,98.1446,98.1721,15109.0
2018-11-21 13:10:00,107.32,107.4,107.25,107.27,20613.0,98.1721,98.2452,98.108,98.1263,20613.0
2018-11-21 13:20:00,107.26,107.26,107.16,107.22,25028.0,98.1172,98.1172,98.0257,98.0806,25028.0
2018-11-21 13:30:00,107.24,107.26,107.17,107.22,17744.0,98.0989,98.1172,98.0349,98.0806,17744.0
2018-11-21 13:40:00,107.22,107.3,107.19,107.26,18861.0,98.0806,98.1538,98.0531,98.1172,18861.0
2018-11-21 13:50:00,107.27,107.29,107.07,107.16,17169.0,98.1263,98.1446,97.9434,98.0257,17169.0
2018-11-21 14:00:00,107.16,107.22,107.09,107.2,19570.0,98.0257,98.0806,97.9617,98.0623,19570.0
2018-11-21 14:10:00,107.2,107.26,107.16,107.22,17725.0,98.0623,98.1172,98.0257,98.0806,17725.0
2018-11-21 14:20:00,107.22,107.33,107.17,107.28,22322.0,98.0806,98.1812,98.0349,98.1355,22322.0
2018-11-21 14:30:00,107.27,107.33,107.2,107.21,19585.0,98.1263,98.1812,98.0623,98.0714,19585.0
2018-11-21 14:40:00,107.21,107.24,107.14,107.2,27183.0,98.0714,98.0989,98.0074,98.0623,27183.0
2018-11-21 14:50:00,107.2,107.27,107.12,107.12,19716.0,98.0623,98.1263,97.9891,97.9891,19716.0
2018-11-21 15:00:00,107.13,107.28,107.1,107.28,29966.0,97.9983,98.1355,97.9708,98.1355,29966.0
2018-11-21 15:10:00,107.27,107.28,107.14,107.14,29075.0,98.1263,98.1355,98.0074,98.0074,29075.0
2018-11-21 15:20:00,107.13,107.14,107.0,107.0,33738.0,97.9983,98.0074,97.8793,97.8793,33738.0
2018-11-21 15:30:00,106.99,106.99,106.79,106.86,62440.0,97.8702,97.8702,97.6872,97.7513,62440.0
2018-11-21 15:40:00,106.85,106.86,106.67,106.75,81336.0,97.7421,97.7513,97.5775,97.6507,81336.0
2018-11-21 15:50:00,106.76,106.79,106.5,106.5,233429.0,97.6598,97.6872,97.422,97.422,233429.0
2018-11-23 09:30:00,105.88,105.88,105.4,105.7,95783.0,96.8548,96.8548,96.4157,96.6902,95783.0
2018-11-23 09:40:00,105.71,105.78,105.31,105.75,37303.0,96.6993,96.7633,96.3334,96.7359,37303.0
2018-11-23 09:50:00,105.75,105.97,105.63,105.88,18360.0,96.7359,96.9371,96.6261,96.8548,18360.0
2018-11-23 10:00:00,105.89,106.0,105.83,106.0,25262.0,96.864,96.9646,96.8091,96.9646,25262.0
2018-11-23 10:10:00,106.03,106.05,105.78,105.82,49115.0,96.992,97.0103,96.7633,96.7999,49115.0
2018-11-23 10:20:00,105.81,105.93,105.57,105.59,32119.0,96.7908,96.9005,96.5712,96.5895,32119.0
2018-11-23 10:30:00,105.59,106.0,105.58,106.0,24793.0,96.5895,96.9646,96.5804,96.9646,24793.0
2018-11-23 10:40:00,105.96,106.08,105.85,105.97,20442.0,96.928,97.0378,96.8274,96.9371,20442.0
2018-11-23 10:50:00,105.99,106.13,105.93,105.95,24809.0,96.9554,97.0835,96.9005,96.9188,24809.0
2018-11-23 11:00:00,105.95,106.09,105.94,106.03,26029.0,96.9188,97.0469,96.9097,96.992,26029.0
2018-11-23 11:10:00,106.05,106.32,106.03,106.26,17816.0,97.0103,97.2573,96.992,97.2024,17816.0
2018-11-23 11:20:00,106.28,106.39,106.22,106.34,13673.0,97.2207,97.3213,97.1658,97.2756,13673.0
2018-11-23 11:30:00,106.32,106.35,106.18,106.23,16490.0,97.2573,97.2847,97.1292,97.175,16490.0
2018-11-23 11:40:00,106.21,106.4,106.17,106.4,15544.0,97.1567,97.3305,97.1201,97.3305,15544.0
2018-11-23 11:50:00,106.39,106.45,106.1,106.12,20073.0,97.3213,97.3762,97.0561,97.0744,20073.0
2018-11-23 12:00:00,106.09,106.14,106.01,106.05,31717.0,97.0469,97.0926,96.9737,97.0103,31717.0
2018-11-23 12:10:00,106.03,106.21,106.03,106.17,16691.0,96.992,97.1567,96.992,97.1201,16691.0
2018-11-23 12:20:00,106.2,106.3,106.17,106.21,15171.0,97.1475,97.239,97.1201,97.1567,15171.0
2018-11-23 12:30:00,106.21,106.35,106.14,106.31,30337.0,97.1567,97.2847,97.0926,97.2482,30337.0
2018-11-23 12:40:00,106.33,106.33,106.07,106.13,30690.0,97.2665,97.2665,97.0286,97.0835,30690.0
2018-11-23 12:50:00,106.13,106.13,105.66,105.74,98543.0,97.0835,97.0835,96.6536,96.7267,98543.0
2018-11-26 09:30:00,107.15,108.39,106.83,108.35,145360.0,98.0166,99.1509,97.7238,99.1143,145360.0
2018-11-26 09:40:00,108.36,108.89,108.33,108.77,74600.0,99.1234,99.6082,99.096,99.4985,74600.0
2018-11-26 09:50:00,108.78,108.9,108.7,108.84,57730.0,99.5076,99.6174,99.4344,99.5625,57730.0
2018-11-26 10:00:00,108.86,109.01,108.78,108.95,78544.0,99.5808,99.718,99.5076,99.6631,78544.0
2018-11-26 10:10:00,108.95,108.98,108.74,108.91,45216.0,99.6631,99.6906,99.471,99.6265,45216.0
2018-11-26 10:20:00,108.91,109.04,108.88,109.0,35093.0,99.6265,99.7455,99.5991,99.7089,35093.0
2018-11-26 10:30:00,109.03,109.07,108.89,109.0,44861.0,99.7363,99.7729,99.6082,99.7089,44861.0
2018-11-26 10:40:00,109.01,109.25,109.01,109.07,55915.0,99.718,99.9376,99.718,99.7729,55915.0
2018-11-26 10:50:00,109.06,109.28,109.02,109.15,85233.0,99.7637,99.965,99.7272,99.8461,85233.0
2018-11-26 11:00:00,109.17,109.22,109.02,109.11,68568.0,99.8644,99.9101,99.7272,99.8095,68568.0
2018-11-26 11:10:00,109.1,109.24,109.02,109.15,54457.0,99.8003,99.9284,99.7272,99.8461,54457.0
2018-11-26 11:20:00,109.16,109.24,109.05,109.07,55446.0,99.8552,99.9284,99.7546,99.7729,55446.0
2018-11-26 11:30:00,109.01,109.09,108.89,108.93,84573.0,99.718,99.7912,99.6082,99.6448,84573.0
2018-11-26 11:40:00,108.91,109.02,108.89,109.0,32170.0,99.6265,99.7272,99.6082,99.7089,32170.0
2018-11-26 11:50:00,109.02,109.03,108.92,109.0,46497.0,99.7272,99.7363,99.6357,99.7089,46497.0
2018-11-26 12:00:00,109.01,109.14,108.92,109.13,44391.0,99.718,99.8369,99.6357,99.8278,44391.0
2018-11-26 12:10:00,109.14,109.25,109.04,109.16,75048.0,99.8369,99.9376,99.7455,99.8552,75048.0
2018-11-26 12:20:00,109.15,109.15,109.04,109.12,34284.0,99.8461,99.8461,99.7455,99.8186,34284.0
2018-11-26 12:30:00,109.12,109.17,108.93,108.99,58443.0,99.8186,99.8644,99.6448,99.6997,58443.0
2018-11-26 12:40:00,108.99,109.0,108.85,108.87,50563.0,99.6997,99.7089,99.5716,99.5899,50563.0
2018-11-26 12:50:00,108.88,109.01,108.84,108.98,30829.0,99.5991,99.718,99.5625,99.6906,30829.0
2018-11-26 13:00:00,109.0,109.05,108.89,109.03,38357.0,99.7089,99.7546,99.6082,99.7363,38357.0
2018-11-26 13:10:00,109.04,109.14,108.97,109.02,40320.0,99.7455,99.8369,99.6814,99.7272,40320.0
2018-11-26 13:20:00,109.03,109.08,108.86,108.87,51146.0,99.7363,99.782,99.5808,99.5899,51146.0
2018-11-26 13:30:00,108.87,108.91,108.8,108.82,43660.0,99.5899,99.6265,99.5259,99.5442,43660.0
2018-11-26 13:40:00,108.82,109.07,108.74,109.07,48765.0,99.5442,99.7729,99.471,99.7729,48765.0
2018-11-26 13:50:00,109.06,109.24,109.03,109.23,35936.0,99.7637,99.9284,99.7363,99.9193,35936.0
2018-11-26 14:00:00,109.22,109.42,109.19,109.42,42024.0,99.9101,100.0931,99.8827,100.0931,42024.0
2018-11-26 14:10:00,109.43,109.58,109.36,109.5,51888.0,100.1022,100.2394,100.0382,100.1662,51888.0
2018-11-26 14:20:00,109.51,109.6,109.43,109.47,64286.0,100.1754,100.2577,100.1022,100.1388,64286.0
2018-11-26 14:30:00,109.46,109.65,109.41,109.49,91190.0,100.1297,100.3035,100.0839,100.1571,91190.0
2018-11-26 14:40:00,109.48,109.53,109.36,109.4,69643.0,100.1479,100.1937,100.0382,100.0748,69643.0
2018-11-26 14:50:00,109.39,109.57,109.3,109.57,56241.0,100.0656,100.2303,99.9833,100.2303,56241.0
2018-11-26 15:00:00,109.58,109.63,109.46,109.51,94307.0,100.2394,100.2852,100.1297,100.1754,94307.0
2018-11-26 15:10:00,109.49,109.58,109.44,109.46,68376.0,100.1571,100.2394,100.1114,100.1297,68376.0
2018-11-26 15:20:00,109.46,109.53,109.43,109.46,102751.0,100.1297,100.1937,100.1022,100.1297,102751.0
2018-11-26 15:30:00,109.45,109.63,109.39,109.45,180704.0,100.1205,100.2852,100.0656,100.1205,180704.0
2018-11-26 15:40:00,109.45,109.65,109.44,109.62,142060.0,100.1205,100.3035,100.1114,100.276,142060.0
2018-11-26 15:50:00,109.62,109.73,109.53,109.68,468995.0,100.276,100.3766,100.1937,100.3309,468995.0
2018-11-27 09:30:00,109.5,109.72,109.26,109.41,103743.0,100.1662,100.3675,99.9467,100.0839,103743.0
2018-11-27 09:40:00,109.37,109.55,109.16,109.42,53459.0,100.0473,100.212,99.8552,100.0931,53459.0
2018-11-27 09:50:00,109.4,109.63,109.24,109.61,44138.0,100.0748,100.2852,99.9284,100.2669,44138.0
2018-11-27 10:00:00,109.62,109.92,109.42,109.92,66782.0,100.276,100.5504,100.0931,100.5504,66782.0
2018-11-27 10:10:00,109.9,110.36,109.89,110.26,105295.0,100.5321,100.9529,100.523,100.8615,105295.0
2018-11-27 10:20:00,110.26,110.34,110.06,110.15,79476.0,100.8615,100.9346,100.6785,100.7608,79476.0
2018-11-27 10:30:00,110.12,110.16,109.58,109.64,66827.0,100.7334,100.77,100.2394,100.2943,66827.0
2018-11-27 10:40:00,109.64,109.92,109.62,109.81,52780.0,100.2943,100.5504,100.276,100.4498,52780.0
2018-11-27 10:50:00,109.82,110.19,109.78,109.98,61882.0,100.459,100.7974,100.4224,100.6053,61882.0
2018-11-27 11:00:00,109.96,110.11,109.89,109.89,88333.0,100.587,100.7242,100.523,100.523,88333.0
2018-11-27 11:10:00,109.91,109.91,109.47,109.52,60834.0,100.5413,100.5413,100.1388,100.1845,60834.0
2018-11-27 11:20:00,109.52,109.57,109.42,109.54,71877.0,100.1845,100.2303,100.0931,100.2028,71877.0
2018-11-27 11:30:00,109.53,109.6,109.37,109.41,53996.0,100.1937,100.2577,100.0473,100.0839,53996.0
2018-11-27 11:40:00,109.43,109.5,109.3,109.44,42892.0,100.1022,100.1662,99.9833,100.1114,42892.0
2018-11-27 11:50:00,109.45,109.64,109.45,109.52,33585.0,100.1205,100.2943,100.1205,100.1845,33585.0
2018-11-27 12:00:00,109.52,109.56,109.23,109.28,34064.0,100.1845,100.2211,99.9193,99.965,34064.0
2018-11-27 12:10:00,109.27,109.27,109.15,109.23,32013.0,99.9558,99.9558,99.8461,99.9193,32013.0
2018-11-27 12:20:00,109.24,109.31,108.83,108.88,51355.0,99.9284,99.9924,99.5534,99.5991,51355.0
2018-11-27 12:30:00,108.88,109.16,108.73,109.16,70135.0,99.5991,99.8552,99.4619,99.8552,70135.0
2018-11-27 12:40:00,109.15,109.23,109.06,109.06,25831.0,99.8461,99.9193,99.7637,99.7637,25831.0
2018-11-27 12:50:00,109.06,109.16,108.98,109.06,23308.0,99.7637,99.8552,99.6906,99.7637,23308.0
2018-11-27 13:00:00,109.07,109.2,109.06,109.2,26402.0,99.7729,99.8918,99.7637,99.8918,26402.0
2018-11-27 13:10:00,109.18,109.39,109.02,109.16,52848.0,99.8735,100.0656,99.7272,99.8552,52848.0
2018-11-27 13:20:00,109.17,109.25,109.05,109.22,27928.0,99.8644,99.9376,99.7546,99.9101,27928.0
2018-11-27 13:30:00,109.27,109.46,109.24,109.39,31490.0,99.9558,100.1297,99.9284,100.0656,31490.0
2018-11-27 13:40:00,109.39,109.39,109.27,109.37,25213.0,100.0656,100.0656,99.9558,100.0473,25213.0
2018-11-27 13:50:00,109.36,109.6,109.3,109.6,31149.0,100.0382,100.2577,99.9833,100.2577,31149.0
2018-11-27 14:00:00,109.6,109.67,109.45,109.59,26131.0,100.2577,100.3218,100.1205,100.2486,26131.0
2018-11-27 14:10:00,109.59,109.63,109.47,109.47,38779.0,100.2486,100.2852,100.1388,100.1388,38779.0
2018-11-27 14:20:00,109.46,109.64,109.45,109.62,93372.0,100.1297,100.2943,100.1205,100.276,93372.0
2018-11-27 14:30:00,109.64,109.79,109.61,109.76,46723.0,100.2943,100.4315,100.2669,100.4041,46723.0
2018-11-27 14:40:00,109.77,109.88,109.75,109.86,28292.0,100.4132,100.5139,100.3949,100.4956,28292.0
2018-11-27 14:50:00,109.88,109.89,109.75,109.78,37657.0,100.5139,100.523,100.3949,100.4224,37657.0
2018-11-27 15:00:00,109.78,109.96,109.75,109.8,38830.0,100.4224,100.587,100.3949,100.4407,38830.0
2018-11-27 15:10:00,109.8,109.9,109.74,109.76,41785.0,100.4407,100.5321,100.3858,100.4041,41785.0
2018-11-27 15:20:00,109.76,109.92,109.74,109.92,27406.0,100.4041,100.5504,100.3858,100.5504,27406.0
2018-11-27 15:30:00,109.91,109.93,109.73,109.88,56190.0,100.5413,100.5596,100.3766,100.5139,56190.0
2018-11-27 15:40:00,109.88,110.05,109.88,109.98,82965.0,100.5139,100.6694,100.5139,100.6053,82965.0
2018-11-27 15:50:00,109.99,110.17,109.94,110.12,295529.0,100.6145,100.7791,100.5687,100.7334,295529.0
2018-11-28 09:30:00,110.55,111.08,110.33,111.06,142698.0,101.1267,101.6116,100.9255,101.5933,142698.0
2018-11-28 09:40:00,111.0,111.21,110.77,111.07,56224.0,101.5384,101.7305,101.328,101.6024,56224.0
2018-11-28 09:50:00,111.1,111.4,110.93,111.03,32027.0,101.6299,101.9043,101.4743,101.5658,32027.0
2018-11-28 10:00:00,111.02,111.19,110.76,110.84,61149.0,101.5567,101.7122,101.3188,101.392,61149.0
2018-11-28 10:10:00,110.86,111.07,110.78,111.07,36407.0,101.4103,101.6024,101.3371,101.6024,36407.0
2018-11-28 10:20:00,111.04,111.06,110.71,110.8,60707.0,101.575,101.5933,101.2731,101.3554,60707.0
2018-11-28 10:30:00,110.78,110.97,110.69,110.84,34206.0,101.3371,101.5109,101.2548,101.392,34206.0
2018-11-28 10:40:00,110.86,111.07,110.81,111.05,53328.0,101.4103,101.6024,101.3646,101.5841,53328.0
2018-11-28 10:50:00,111.05,111.29,111.03,111.29,44013.0,101.5841,101.8037,101.5658,101.8037,44013.0
2018-11-28 11:00:00,111.27,111.46,111.2,111.45,39662.0,101.7854,101.9592,101.7213,101.95,39662.0
2018-11-28 11:10:00,111.43,111.55,111.34,111.44,40535.0,101.9317,102.0415,101.8494,101.9409,40535.0
2018-11-28 11:20:00,111.46,111.65,111.44,111.65,49732.0,101.9592,102.133,101.9409,102.133,49732.0
2018-11-28 11:30:00,111.65,111.69,111.61,111.66,70358.0,102.133,102.1696,102.0964,102.1421,70358.0
2018-11-28 11:40:00,111.66,111.84,111.6,111.83,110636.0,102.1421,102.3068,102.0872,102.2976,110636.0
2018-11-28 11:50:00,111.81,111.85,111.43,111.55,143064.0,102.2793,102.3159,101.9317,102.0415,143064.0
2018-11-28 12:00:00,111.55,112.31,111.55,112.23,234380.0,102.0415,102.7367,102.0415,102.6635,234380.0
2018-11-28 12:10:00,112.25,112.37,112.05,112.25,108302.0,102.6818,102.7916,102.4989,102.6818,108302.0
2018-11-28 12:20:00,112.27,112.53,112.25,112.47,50059.0,102.7001,102.938,102.6818,102.8831,50059.0
2018-11-28 12:30:00,112.5,112.71,112.31,112.66,110354.0,102.9105,103.1026,102.7367,103.0569,110354.0
2018-11-28 12:40:00,112.64,112.64,112.41,112.61,52505.0,103.0386,103.0386,102.8282,103.0111,52505.0
2018-11-28 12:50:00,112.61,112.83,112.57,112.73,68689.0,103.0111,103.2124,102.9746,103.1209,68689.0
2018-11-28 13:00:00,112.74,112.79,112.43,112.46,52401.0,103.1301,103.1758,102.8465,102.8739,52401.0
2018-11-28 13:10:00,112.46,112.69,112.42,112.65,24284.0,102.8739,103.0843,102.8373,103.0477,24284.0
2018-11-28 13:20:00,112.66,112.83,112.61,112.8,32342.0,103.0569,103.2124,103.0111,103.185,32342.0
2018-11-28 13:30:00,112.82,113.08,112.79,113.08,44495.0,103.2032,103.4411,103.1758,103.4411,44495.0
2018-11-28 13:40:00,113.07,113.18,113.01,113.06,59961.0,103.4319,103.5326,103.377,103.4228,59961.0
2018-11-28 13:50:00,113.07,113.1,112.91,112.99,53336.0,103.4319,103.4594,103.2856,103.3588,53336.0
2018-11-28 14:00:00,113.0,113.1,112.72,112.72,46853.0,103.3679,103.4594,103.1118,103.1118,46853.0
2018-11-28 14:10:00,112.74,112.83,112.61,112.71,72698.0,103.1301,103.2124,103.0111,103.1026,72698.0
2018-11-28 14:20:00,112.73,112.84,112.64,112.71,45628.0,103.1209,103.2215,103.0386,103.1026,45628.0
2018-11-28 14:30:00,112.72,112.79,112.61,112.67,66031.0,103.1118,103.1758,103.0111,103.066,66031.0
2018-11-28 14:40:00,112.68,112.77,112.68,112.72,50663.0,103.0752,103.1575,103.0752,103.1118,50663.0
2018-11-28 14:50:00,112.72,112.78,112.46,112.52,50618.0,103.1118,103.1667,102.8739,102.9288,50618.0
2018-11-28 15:00:00,112.52,112.56,112.42,112.45,54674.0,102.9288,102.9654,102.8373,102.8648,54674.0
2018-11-28 15:10:00,112.46,112.58,112.45,112.48,67037.0,102.8739,102.9837,102.8648,102.8922,67037.0
2018-11-28 15:20:00,112.49,112.81,112.49,112.79,104237.0,102.9014,103.1941,102.9014,103.1758,104237.0
2018-11-28 15:30:00,112.78,112.91,112.61,112.83,144802.0,103.1667,103.2856,103.0111,103.2124,144802.0
2018-11-28 15:40:00,112.83,112.96,112.77,112.96,129451.0,103.2124,103.3313,103.1575,103.3313,129451.0
2018-11-28 15:50:00,112.95,113.03,112.83,112.9,361617.0,103.3222,103.3953,103.2124,103.2764,361617.0
2018-11-29 09:30:00,112.0,112.27,111.76,112.26,183189.0,102.4531,102.7001,102.2336,102.691,183189.0
2018-11-29 09:40:00,112.26,112.26,111.97,111.99,120046.0,102.691,102.691,102.4257,102.444,120046.0
2018-11-29 09:50:00,111.98,112.05,111.76,111.82,106211.0,102.4348,102.4989,102.2336,102.2885,106211.0
2018-11-29 10:00:00,111.81,111.98,111.67,111.73,104879.0,102.2793,102.4348,102.1513,102.2062,104879.0
2018-11-29 10:10:00,111.74,111.78,111.36,111.38,98386.0,102.2153,102.2519,101.8677,101.886,98386.0
2018-11-29 10:20:00,111.37,111.4,111.2,111.36,65548.0,101.8768,101.9043,101.7213,101.8677,65548.0
2018-11-29 10:30:00,111.37,111.7,110.97,110.97,94601.0,101.8768,102.1787,101.5109,101.5109,94601.0
2018-11-29 10:40:00,111.01,111.05,110.62,110.83,111016.0,101.5475,101.5841,101.1908,101.3829,111016.0
2018-11-29 10:50:00,110.82,110.98,110.68,110.94,108787.0,101.3737,101.5201,101.2457,101.4835,108787.0
2018-11-29 11:00:00,110.94,111.04,110.85,111.0,130123.0,101.4835,101.575,101.4012,101.5384,130123.0
2018-11-29 11:10:00,110.99,111.0,110.59,110.63,109595.0,101.5292,101.5384,101.1633,101.1999,109595.0
2018-11-29 11:20:00,110.63,111.25,110.47,111.25,139405.0,101.1999,101.7671,101.0536,101.7671,139405.0
2018-11-29 11:30:00,111.23,111.24,111.06,111.13,54053.0,101.7488,101.7579,101.5933,101.6573,54053.0
2018-11-29 11:40:00,111.12,111.13,110.95,111.12,91962.0,101.6482,101.6573,101.4926,101.6482,91962.0
2018-11-29 11:50:00,111.12,111.13,110.91,111.08,55869.0,101.6482,101.6573,101.4561,101.6116,55869.0
2018-11-29 12:00:00,111.08,111.1,110.92,111.03,93171.0,101.6116,101.6299,101.4652,101.5658,93171.0
2018-11-29 12:10:00,111.03,111.06,110.81,110.87,47727.0,101.5658,101.5933,101.3646,101.4195,47727.0
2018-11-29 12:20:00,110.88,111.08,110.84,111.06,32179.0,101.4286,101.6116,101.392,101.5933,32179.0
2018-11-29 12:30:00,111.07,111.14,111.02,111.13,60845.0,101.6024,101.6664,101.5567,101.6573,60845.0
2018-11-29 12:40:00,111.14,111.19,110.98,111.03,39525.0,101.6664,101.7122,101.5201,101.5658,39525.0
2018-11-29 12:50:00,111.05,111.12,111.01,111.06,49986.0,101.5841,101.6482,101.5475,101.5933,49986.0
2018-11-29 13:00:00,111.05,111.27,111.04,111.21,72553.0,101.5841,101.7854,101.575,101.7305,72553.0
2018-11-29 13:10:00,111.2,111.23,111.08,111.16,49012.0,101.7213,101.7488,101.6116,101.6847,49012.0
2018-11-29 13:20:00,111.16,111.3,111.1,111.26,54823.0,101.6847,101.8128,101.6299,101.7762,54823.0
2018-11-29 13:30:00,111.26,111.3,111.12,111.14,22270.0,101.7762,101.8128,101.6482,101.6664,22270.0
2018-11-29 13:40:00,111.14,111.26,111.08,111.25,37372.0,101.6664,101.7762,101.6116,101.7671,37372.0
2018-11-29 13:50:00,111.26,111.34,111.19,111.26,58871.0,101.7762,101.8494,101.7122,101.7762,58871.0
2018-11-29 14:00:00,111.25,111.38,111.18,111.26,46568.0,101.7671,101.886,101.703,101.7762,46568.0
2018-11-29 14:10:00,111.25,111.5,111.25,111.49,42641.0,101.7671,101.9958,101.7671,101.9866,42641.0
2018-11-29 14:20:00,111.49,111.65,111.47,111.61,84102.0,101.9866,102.133,101.9683,102.0964,84102.0
2018-11-29 14:30:00,111.61,111.67,111.56,111.61,59025.0,102.0964,102.1513,102.0506,102.0964,59025.0
2018-11-29 14:40:00,111.61,111.7,111.56,111.65,42622.0,102.0964,102.1787,102.0506,102.133,42622.0
2018-11-29 14:50:00,111.65,111.88,111.64,111.83,38133.0,102.133,102.3434,102.1238,102.2976,38133.0
2018-11-29 15:00:00,111.84,111.86,111.65,111.75,51256.0,102.3068,102.3251,102.133,102.2245,51256.0
2018-11-29 15:10:00,111.76,111.77,111.63,111.68,70475.0,102.2336,102.2427,102.1147,102.1604,70475.0
2018-11-29 15:20:00,111.69,111.76,111.64,111.69,57487.0,102.1696,102.2336,102.1238,102.1696,57487.0
2018-11-29 15:30:00,111.7,111.72,111.51,111.51,102042.0,102.1787,102.197,102.0049,102.0049,102042.0
2018-11-29 15:40:00,111.51,111.66,111.48,111.52,142868.0,102.0049,102.1421,101.9775,102.0141,142868.0
2018-11-29 15:50:00,111.52,111.53,111.23,111.3,396799.0,102.0141,102.0232,101.7488,101.8128,396799.0
2018-11-30 09:30:00,110.37,111.08,110.37,111.02,153212.0,100.9621,101.6116,100.9621,101.5567,153212.0
2018-11-30 09:40:00,110.99,111.68,110.99,111.34,68201.0,101.5292,102.1604,101.5292,101.8494,68201.0
2018-11-30 09:50:00,111.32,111.42,111.2,111.34,55879.0,101.8311,101.9226,101.7213,101.8494,55879.0
2018-11-30 10:00:00,111.32,111.57,111.28,111.55,77808.0,101.8311,102.0598,101.7945,102.0415,77808.0
2018-11-30 10:10:00,111.55,111.64,111.4,111.5,62220.0,102.0415,102.1238,101.9043,101.9958,62220.0
2018-11-30 10:20:00,111.5,111.6,111.35,111.39,52845.0,101.9958,102.0872,101.8585,101.8951,52845.0
2018-11-30 10:30:00,111.41,111.69,111.39,111.56,84993.0,101.9134,102.1696,101.8951,102.0506,84993.0
2018-11-30 10:40:00,111.57,111.68,111.32,111.35,139006.0,102.0598,102.1604,101.8311,101.8585,139006.0
2018-11-30 10:50:00,111.38,111.45,111.17,111.23,57382.0,101.886,101.95,101.6939,101.7488,57382.0
2018-11-30 11:00:00,111.22,111.23,111.09,111.16,145008.0,101.7396,101.7488,101.6207,101.6847,145008.0
2018-11-30 11:10:00,111.14,111.14,110.98,110.98,31891.0,101.6664,101.6664,101.5201,101.5201,31891.0
2018-11-30 11:20:00,110.98,111.09,110.91,111.02,86084.0,101.5201,101.6207,101.4561,101.5567,86084.0
2018-11-30 11:30:00,111.0,111.0,110.82,110.88,40588.0,101.5384,101.5384,101.3737,101.4286,40588.0
2018-11-30 11:40:00,110.89,111.11,110.86,111.1,91577.0,101.4378,101.639,101.4103,101.6299,91577.0
2018-11-30 11:50:00,111.11,111.22,111.03,111.16,65178.0,101.639,101.7396,101.5658,101.6847,65178.0
2018-11-30 12:00:00,111.16,111.19,111.08,111.19,48308.0,101.6847,101.7122,101.6116,101.7122,48308.0
2018-11-30 12:10:00,111.19,111.26,111.17,111.26,48155.0,101.7122,101.7762,101.6939,101.7762,48155.0
2018-11-30 12:20:00,111.25,111.26,110.95,111.09,61605.0,101.7671,101.7762,101.4926,101.6207,61605.0
2018-11-30 12:30:00,111.09,111.13,111.01,111.12,38621.0,101.6207,101.6573,101.5475,101.6482,38621.0
2018-11-30 12:40:00,111.14,111.18,111.04,111.16,43330.0,101.6664,101.703,101.575,101.6847,43330.0
2018-11-30 12:50:00,111.14,111.16,111.02,111.03,32221.0,101.6664,101.6847,101.5567,101.5658,32221.0
2018-11-30 13:00:00,111.03,111.07,110.93,110.93,23581.0,101.5658,101.6024,101.4743,101.4743,23581.0
2018-11-30 13:10:00,110.92,110.99,110.84,110.99,39002.0,101.4652,101.5292,101.392,101.5292,39002.0
2018-11-30 13:20:00,110.98,111.16,110.98,111.16,27279.0,101.5201,101.6847,101.5201,101.6847,27279.0
2018-11-30 13:30:00,111.16,111.41,111.14,111.31,60022.0,101.6847,101.9134,101.6664,101.822,60022.0
2018-11-30 13:40:00,111.34,111.45,111.29,111.41,30815.0,101.8494,101.95,101.8037,101.9134,30815.0
2018-11-30 13:50:00,111.46,111.66,111.46,111.59,35281.0,101.9592,102.1421,101.9592,102.0781,35281.0
2018-11-30 14:00:00,111.61,111.68,111.55,111.63,36160.0,102.0964,102.1604,102.0415,102.1147,36160.0
2018-11-30 14:10:00,111.62,111.82,111.62,111.69,53505.0,102.1055,102.2885,102.1055,102.1696,53505.0
2018-11-30 14:20:00,111.7,111.88,111.68,111.88,55480.0,102.1787,102.3434,102.1604,102.3434,55480.0
2018-11-30 14:30:00,111.88,111.95,111.83,111.9,69442.0,102.3434,102.4074,102.2976,102.3617,69442.0
2018-11-30 14:40:00,111.9,112.05,111.88,111.92,38581.0,102.3617,102.4989,102.3434,102.38,38581.0
2018-11-30 14:50:00,111.91,112.01,111.91,111.98,46266.0,102.3708,102.4623,102.3708,102.4348,46266.0
2018-11-30 15:00:00,111.98,112.09,111.9,112.07,50017.0,102.4348,102.5355,102.3617,102.5172,50017.0
2018-11-30 15:10:00,112.08,112.1,111.98,112.03,38447.0,102.5263,102.5446,102.4348,102.4806,38447.0
2018-11-30 15:20:00,112.03,112.23,112.03,112.09,47273.0,102.4806,102.6635,102.4806,102.5355,47273.0
2018-11-30 15:30:00,112.11,112.27,112.11,112.2,54563.0,102.5538,102.7001,102.5538,102.6361,54563.0
2018-11-30 15:40:00,112.21,112.32,112.16,112.21,123359.0,102.6452,102.7459,102.5995,102.6452,123359.0
2018-11-30 15:50:00,112.2,112.45,112.04,112.25,390192.0,102.6361,102.8648,102.4897,102.6818,390192.0
2018-12-03 09:30:00,113.99,114.55,113.99,114.4,156808.0,104.2735,104.7858,104.2735,104.6486,156808.0
2018-12-03 09:40:00,114.4,114.55,114.0,114.24,159584.0,104.6486,104.7858,104.2827,104.5022,159584.0
2018-12-03 09:50:00,114.25,114.25,113.33,113.38,99621.0,104.5114,104.5114,103.6698,103.7155,99621.0
2018-12-03 10:00:00,113.38,113.6,113.33,113.52,73860.0,103.7155,103.9168,103.6698,103.8436,73860.0
2018-12-03 10:10:00,113.51,113.56,113.36,113.49,54296.0,103.8344,103.8802,103.6972,103.8161,54296.0
2018-12-03 10:20:00,113.48,113.73,113.4,113.6,57109.0,103.807,104.0357,103.7338,103.9168,57109.0
2018-12-03 10:30:00,113.57,113.69,113.42,113.65,38011.0,103.8893,103.9991,103.7521,103.9625,38011.0
2018-12-03 10:40:00,113.64,113.68,113.31,113.33,80473.0,103.9533,103.9899,103.6515,103.6698,80473.0
2018-12-03 10:50:00,113.34,113.41,112.76,112.82,61608.0,103.6789,103.743,103.1484,103.2032,61608.0
2018-12-03 11:00:00,112.82,112.84,112.68,112.73,34673.0,103.2032,103.2215,103.0752,103.1209,34673.0
2018-12-03 11:10:00,112.73,112.83,112.63,112.71,66426.0,103.1209,103.2124,103.0294,103.1026,66426.0
2018-12-03 11:20:00,112.7,112.77,112.49,112.59,56745.0,103.0935,103.1575,102.9014,102.9929,56745.0
2018-12-03 11:30:00,112.62,112.63,112.38,112.43,35398.0,103.0203,103.0294,102.8008,102.8465,35398.0
2018-12-03 11:40:00,112.41,112.45,112.09,112.2,35765.0,102.8282,102.8648,102.5355,102.6361,35765.0
2018-12-03 11:50:00,112.22,112.28,112.08,112.17,44541.0,102.6544,102.7093,102.5263,102.6087,44541.0
2018-12-03 12:00:00,112.18,112.49,112.13,112.47,33882.0,102.6178,102.9014,102.5721,102.8831,33882.0
2018-12-03 12:10:00,112.43,112.53,112.36,112.43,34569.0,102.8465,102.938,102.7825,102.8465,34569.0
2018-12-03 12:20:00,112.41,112.6,112.38,112.58,22104.0,102.8282,103.002,102.8008,102.9837,22104.0
2018-12-03 12:30:00,112.61,112.8,112.59,112.63,71240.0,103.0111,103.185,102.9929,103.0294,71240.0
2018-12-03 12:40:00,112.65,112.66,112.41,112.47,32963.0,103.0477,103.0569,102.8282,102.8831,32963.0
2018-12-03 12:50:00,112.47,112.5,112.37,112.47,32808.0,102.8831,102.9105,102.7916,102.8831,32808.0
2018-12-03 13:00:00,112.49,112.59,112.48,112.54,35962.0,102.9014,102.9929,102.8922,102.9471,35962.0
2018-12-03 13:10:00,112.56,112.66,112.48,112.61,51611.0,102.9654,103.0569,102.8922,103.0111,51611.0
2018-12-03 13:20:00,112.63,112.83,112.61,112.78,27536.0,103.0294,103.2124,103.0111,103.1667,27536.0
2018-12-03 13:30:00,112.77,112.78,112.37,112.42,70071.0,103.1575,103.1667,102.7916,102.8373,70071.0
2018-12-03 13:40:00,112.4,112.64,112.39,112.47,24802.0,102.819,103.0386,102.8099,102.8831,24802.0
2018-12-03 13:50:00,112.46,112.55,112.43,112.55,22607.0,102.8739,102.9563,102.8465,102.9563,22607.0
2018-12-03 14:00:00,112.55,112.63,112.28,112.4,32122.0,102.9563,103.0294,102.7093,102.819,32122.0
2018-12-03 14:10:00,112.4,112.54,112.27,112.47,48909.0,102.819,102.9471,102.7001,102.8831,48909.0
2018-12-03 14:20:00,112.47,112.69,112.44,112.56,40659.0,102.8831,103.0843,102.8556,102.9654,40659.0
2018-12-03 14:30:00,112.56,112.6,112.42,112.46,41103.0,102.9654,103.002,102.8373,102.8739,41103.0
2018-12-03 14:40:00,112.48,112.56,112.34,112.53,32747.0,102.8922,102.9654,102.7642,102.938,32747.0
2018-12-03 14:50:00,112.54,112.65,112.44,112.63,30840.0,102.9471,103.0477,102.8556,103.0294,30840.0
2018-12-03 15:00:00,112.62,112.65,112.39,112.44,64273.0,103.0203,103.0477,102.8099,102.8556,64273.0
2018-12-03 15:10:00,112.46,112.65,112.46,112.59,104440.0,102.8739,103.0477,102.8739,102.9929,104440.0
2018-12-03 15:20:00,112.6,112.66,112.36,112.46,66696.0,103.002,103.0569,102.7825,102.8739,66696.0
2018-12-03 15:30:00,112.46,112.5,112.29,112.29,102260.0,102.8739,102.9105,102.7184,102.7184,102260.0
2018-12-03 15:40:00,112.3,112.37,112.11,112.15,138376.0,102.7276,102.7916,102.5538,102.5904,138376.0
2018-12-03 15:50:00,112.15,112.37,112.0,112.36,256366.0,102.5904,102.7916,102.4531,102.7825,256366.0
2018-12-04 09:30:00,111.86,112.16,111.7,111.98,86434.0,102.3251,102.5995,102.1787,102.4348,86434.0
2018-12-04 09:40:00,111.97,112.03,111.44,111.64,60806.0,102.4257,102.4806,101.9409,102.1238,60806.0
2018-12-04 09:50:00,111.6,111.68,111.13,111.17,55091.0,102.0872,102.1604,101.6573,101.6939,55091.0
2018-12-04 10:00:00,111.2,111.21,110.76,110.96,112294.0,101.7213,101.7305,101.3188,101.5018,112294.0
2018-12-04 10:10:00,110.96,111.11,110.77,110.81,74082.0,101.5018,101.639,101.328,101.3646,74082.0
2018-12-04 10:20:00,110.8,110.95,110.73,110.92,65058.0,101.3554,101.4926,101.2914,101.4652,65058.0
2018-12-04 10:30:00,110.91,111.07,110.76,110.96,91686.0,101.4561,101.6024,101.3188,101.5018,91686.0
2018-12-04 10:40:00,110.95,111.03,110.83,110.94,37562.0,101.4926,101.5658,101.3829,101.4835,37562.0
2018-12-04 10:50:00,110.97,111.07,110.78,110.8,30997.0,101.5109,101.6024,101.3371,101.3554,30997.0
2018-12-04 11:00:00,110.78,111.01,110.58,110.91,44835.0,101.3371,101.5475,101.1542,101.4561,44835.0
2018-12-04 11:10:00,110.9,111.06,110.79,111.06,39129.0,101.4469,101.5933,101.3463,101.5933,39129.0
2018-12-04 11:20:00,111.05,111.19,110.92,111.02,42630.0,101.5841,101.7122,101.4652,101.5567,42630.0
2018-12-04 11:30:00,111.02,111.22,110.92,110.95,81854.0,101.5567,101.7396,101.4652,101.4926,81854.0
2018-12-04 11:40:00,110.97,110.97,110.72,110.77,24171.0,101.5109,101.5109,101.2822,101.328,24171.0
2018-12-04 11:50:00,110.77,110.94,110.67,110.69,59810.0,101.328,101.4835,101.2365,101.2548,59810.0
2018-12-04 12:00:00,110.69,110.69,109.67,109.9,121462.0,101.2548,101.2548,100.3218,100.5321,121462.0
2018-12-04 12:10:00,109.9,109.97,109.54,109.92,65138.0,100.5321,100.5962,100.2028,100.5504,65138.0
2018-12-04 12:20:00,109.93,109.93,109.31,109.31,61736.0,100.5596,100.5596,99.9924,99.9924,61736.0
2018-12-04 12:30:00,109.28,109.4,109.01,109.18,111376.0,99.965,100.0748,99.718,99.8735,111376.0
2018-12-04 12:40:00,109.18,109.37,109.14,109.25,66400.0,99.8735,100.0473,99.8369,99.9376,66400.0
2018-12-04 12:50:00,109.27,109.27,108.86,108.92,95419.0,99.9558,99.9558,99.5808,99.6357,95419.0
2018-12-04 13:00:00,108.91,109.08,108.78,108.88,109271.0,99.6265,99.782,99.5076,99.5991,109271.0
2018-12-04 13:10:00,108.86,108.95,108.68,108.86,81334.0,99.5808,99.6631,99.4161,99.5808,81334.0
2018-12-04 13:20:00,108.88,108.89,108.11,108.49,110589.0,99.5991,99.6082,98.8947,99.2423,110589.0
2018-12-04 13:30:00,108.46,108.48,107.96,107.98,110557.0,99.2149,99.2332,98.7575,98.7758,110557.0
2018-12-04 13:40:00,107.96,108.24,107.83,108.08,110761.0,98.7575,99.0136,98.6386,98.8673,110761.0
2018-12-04 13:50:00,108.08,108.32,107.85,108.19,102825.0,98.8673,99.0868,98.6569,98.9679,102825.0
2018-12-04 14:00:00,108.17,108.31,107.84,108.31,86026.0,98.9496,99.0777,98.6477,99.0777,86026.0
2018-12-04 14:10:00,108.35,108.44,108.15,108.23,98337.0,99.1143,99.1966,98.9313,99.0045,98337.0
2018-12-04 14:20:00,108.23,108.24,107.68,107.7,58947.0,99.0045,99.0136,98.5014,98.5197,58947.0
2018-12-04 14:30:00,107.71,108.06,107.7,107.98,114008.0,98.5288,98.849,98.5197,98.7758,114008.0
2018-12-04 14:40:00,107.99,108.62,107.99,108.57,95701.0,98.785,99.3613,98.785,99.3155,95701.0
2018-12-04 14:50:00,108.57,108.59,108.29,108.3,77259.0,99.3155,99.3338,99.0594,99.0685,77259.0
2018-12-04 15:00:00,108.3,108.33,107.96,107.99,64604.0,99.0685,99.096,98.7575,98.785,64604.0
2018-12-04 15:10:00,107.98,108.05,107.73,107.82,64753.0,98.7758,98.8398,98.5471,98.6294,64753.0
2018-12-04 15:20:00,107.81,107.98,107.56,107.68,100563.0,98.6203,98.7758,98.3916,98.5014,100563.0
2018-12-04 15:30:00,107.69,108.13,107.61,108.01,232622.0,98.5105,98.913,98.4373,98.8032,232622.0
2018-12-04 15:40:00,107.94,107.96,107.6,107.74,184516.0,98.7392,98.7575,98.4282,98.5563,184516.0
2018-12-04 15:50:00,107.75,107.81,107.54,107.69,395601.0,98.5654,98.6203,98.3733,98.5105,395601.0
2018-12-06 09:30:00,105.64,106.47,105.13,106.43,217134.0,96.6353,97.3945,96.1687,97.3579,217134.0
2018-12-06 09:40:00,106.32,106.4,105.93,106.13,237054.0,97.2573,97.3305,96.9005,97.0835,237054.0
2018-12-06 09:50:00,106.11,106.11,105.53,105.64,321966.0,97.0652,97.0652,96.5346,96.6353,321966.0
2018-12-06 10:00:00,105.67,106.64,105.58,106.63,419264.0,96.6627,97.55,96.5804,97.5409,419264.0
2018-12-06 10:10:00,106.63,106.63,105.87,106.18,148863.0,97.5409,97.5409,96.8457,97.1292,148863.0
2018-12-06 10:20:00,106.19,106.45,105.94,106.43,187762.0,97.1384,97.3762,96.9097,97.3579,187762.0
2018-12-06 10:30:00,106.44,106.49,105.9,106.26,111464.0,97.3671,97.4128,96.8731,97.2024,111464.0
2018-12-06 10:40:00,106.29,106.38,105.79,105.92,94078.0,97.2299,97.3122,96.7725,96.8914,94078.0
2018-12-06 10:50:00,105.92,106.06,105.75,105.87,120311.0,96.8914,97.0195,96.7359,96.8457,120311.0
2018-12-06 11:00:00,105.88,105.96,105.36,105.39,141018.0,96.8548,96.928,96.3791,96.4066,141018.0
2018-12-06 11:10:00,105.4,105.43,104.78,105.24,231518.0,96.4157,96.4432,95.8486,96.2694,231518.0
2018-12-06 11:20:00,105.23,105.32,104.85,105.05,121615.0,96.2602,96.3425,95.9126,96.0956,121615.0
2018-12-06 11:30:00,105.04,105.69,105.03,105.68,77072.0,96.0864,96.681,96.0773,96.6719,77072.0
2018-12-06 11:40:00,105.61,105.81,105.49,105.72,81548.0,96.6078,96.7908,96.4981,96.7084,81548.0
2018-12-06 11:50:00,105.74,106.08,105.55,105.59,99443.0,96.7267,97.0378,96.5529,96.5895,99443.0
2018-12-06 12:00:00,105.59,105.78,105.53,105.7,73254.0,96.5895,96.7633,96.5346,96.6902,73254.0
2018-12-06 12:10:00,105.7,106.18,105.7,106.07,106605.0,96.6902,97.1292,96.6902,97.0286,106605.0
2018-12-06 12:20:00,106.05,106.48,105.88,106.43,77668.0,97.0103,97.4037,96.8548,97.3579,77668.0
2018-12-06 12:30:00,106.44,106.48,106.1,106.1,95740.0,97.3671,97.4037,97.0561,97.0561,95740.0
2018-12-06 12:40:00,106.1,106.41,106.08,106.36,89094.0,97.0561,97.3396,97.0378,97.2939,89094.0
2018-12-06 12:50:00,106.35,106.58,106.2,106.43,99287.0,97.2847,97.4951,97.1475,97.3579,99287.0
2018-12-06 13:00:00,106.42,106.42,105.87,105.91,47944.0,97.3488,97.3488,96.8457,96.8823,47944.0
2018-12-06 13:10:00,105.9,106.17,105.9,105.99,63296.0,96.8731,97.1201,96.8731,96.9554,63296.0
2018-12-06 13:20:00,105.98,106.05,105.85,105.87,60890.0,96.9463,97.0103,96.8274,96.8457,60890.0
2018-12-06 13:30:00,105.87,106.07,105.75,105.95,76281.0,96.8457,97.0286,96.7359,96.9188,76281.0
2018-12-06 13:40:00,105.94,106.31,105.94,106.26,105514.0,96.9097,97.2482,96.9097,97.2024,105514.0
2018-12-06 13:50:00,106.28,106.52,106.13,106.51,89712.0,97.2207,97.4403,97.0835,97.4311,89712.0
2018-12-06 14:00:00,106.5,106.64,106.25,106.35,138329.0,97.422,97.55,97.1933,97.2847,138329.0
2018-12-06 14:10:00,106.35,106.37,105.94,106.02,73363.0,97.2847,97.303,96.9097,96.9829,73363.0
2018-12-06 14:20:00,106.04,106.42,105.97,106.41,78304.0,97.0012,97.3488,96.9371,97.3396,78304.0
2018-12-06 14:30:00,106.41,106.45,106.07,106.13,116092.0,97.3396,97.3762,97.0286,97.0835,116092.0
2018-12-06 14:40:00,106.15,106.3,105.8,105.98,78259.0,97.1018,97.239,96.7816,96.9463,78259.0
2018-12-06 14:50:00,105.98,106.63,105.94,106.52,86957.0,96.9463,97.5409,96.9097,97.4403,86957.0
2018-12-06 15:00:00,106.54,106.94,106.48,106.66,106655.0,97.4586,97.8245,97.4037,97.5683,106655.0
2018-12-06 15:10:00,106.65,106.83,106.51,106.79,94908.0,97.5592,97.7238,97.4311,97.6872,94908.0
2018-12-06 15:20:00,106.77,107.03,106.64,106.98,164037.0,97.6689,97.9068,97.55,97.861,164037.0
2018-12-06 15:30:00,106.97,107.69,106.96,107.64,217698.0,97.8519,98.5105,97.8428,98.4648,217698.0
2018-12-06 15:40:00,107.63,108.19,107.44,108.16,222486.0,98.4556,98.9679,98.2818,98.9405,222486.0
2018-12-06 15:50:00,108.16,108.39,108.08,108.27,500166.0,98.9405,99.1509,98.8673,99.0411,500166.0
2018-12-07 09:30:00,108.2,109.37,108.06,109.37,125010.0,98.9771,100.0473,98.849,100.0473,125010.0
2018-12-07 09:40:00,109.38,109.6,109.19,109.38,64039.0,100.0565,100.2577,99.8827,100.0565,64039.0
2018-12-07 09:50:00,109.36,109.62,109.23,109.41,51032.0,100.0382,100.276,99.9193,100.0839,51032.0
2018-12-07 10:00:00,109.42,109.51,109.14,109.2,47799.0,100.0931,100.1754,99.8369,99.8918,47799.0
2018-12-07 10:10:00,109.2,109.2,108.09,108.12,117449.0,99.8918,99.8918,98.8764,98.9039,117449.0
2018-12-07 10:20:00,108.1,108.26,107.92,108.15,107551.0,98.8856,99.0319,98.7209,98.9313,107551.0
2018-12-07 10:30:00,108.13,108.31,107.88,108.11,141251.0,98.913,99.0777,98.6843,98.8947,141251.0
2018-12-07 10:40:00,108.1,108.4,107.98,108.16,84857.0,98.8856,99.16,98.7758,98.9405,84857.0
2018-12-07 10:50:00,108.18,108.34,108.02,108.32,54621.0,98.9588,99.1051,98.8124,99.0868,54621.0
2018-12-07 11:00:00,108.31,108.45,107.58,107.72,95716.0,99.0777,99.2057,98.4099,98.538,95716.0
2018-12-07 11:10:00,107.75,107.78,107.42,107.42,83403.0,98.5654,98.5929,98.2635,98.2635,83403.0
2018-12-07 11:20:00,107.39,107.5,107.0,107.22,91718.0,98.2361,98.3367,97.8793,98.0806,91718.0
2018-12-07 11:30:00,107.26,107.53,107.14,107.43,53596.0,98.1172,98.3642,98.0074,98.2727,53596.0
2018-12-07 11:40:00,107.42,107.84,107.27,107.6,50506.0,98.2635,98.6477,98.1263,98.4282,50506.0
2018-12-07 11:50:00,107.6,107.64,107.07,107.07,51465.0,98.4282,98.4648,97.9434,97.9434,51465.0
2018-12-07 12:00:00,107.06,107.3,107.03,107.09,31755.0,97.9342,98.1538,97.9068,97.9617,31755.0
2018-12-07 12:10:00,107.05,107.42,107.0,107.1,40209.0,97.9251,98.2635,97.8793,97.9708,40209.0
2018-12-07 12:20:00,107.09,107.5,107.08,107.3,42928.0,97.9617,98.3367,97.9525,98.1538,42928.0
2018-12-07 12:30:00,107.28,107.28,107.02,107.11,43710.0,98.1355,98.1355,97.8976,97.98,43710.0
2018-12-07 12:40:00,107.13,107.26,106.95,107.03,40991.0,97.9983,98.1172,97.8336,97.9068,40991.0
2018-12-07 12:50:00,106.99,107.56,106.99,107.4,107125.0,97.8702,98.3916,97.8702,98.2452,107125.0
2018-12-07 13:00:00,107.37,107.67,107.25,107.25,71110.0,98.2178,98.4922,98.108,98.108,71110.0
2018-12-07 13:10:00,107.26,107.26,106.7,106.72,55383.0,98.1172,98.1172,97.6049,97.6232,55383.0
2018-12-07 13:20:00,106.72,107.03,106.72,106.98,47169.0,97.6232,97.9068,97.6232,97.861,47169.0
2018-12-07 13:30:00,106.97,106.99,106.71,106.84,48694.0,97.8519,97.8702,97.6141,97.733,48694.0
2018-12-07 13:40:00,106.85,107.03,106.74,106.77,43718.0,97.7421,97.9068,97.6415,97.6689,43718.0
2018-12-07 13:50:00,106.74,106.77,106.6,106.62,51517.0,97.6415,97.6689,97.5134,97.5317,51517.0
2018-12-07 14:00:00,106.59,106.59,106.3,106.41,59804.0,97.5043,97.5043,97.239,97.3396,59804.0
2018-12-07 14:10:00,106.41,106.69,106.18,106.66,80887.0,97.3396,97.5958,97.1292,97.5683,80887.0
2018-12-07 14:20:00,106.68,106.94,106.42,106.62,65669.0,97.5866,97.8245,97.3488,97.5317,65669.0
2018-12-07 14:30:00,106.62,106.66,106.27,106.33,59190.0,97.5317,97.5683,97.2116,97.2665,59190.0
2018-12-07 14:40:00,106.32,106.38,106.0,106.27,61664.0,97.2573,97.3122,96.9646,97.2116,61664.0
2018-12-07 14:50:00,106.28,106.47,105.85,105.9,85635.0,97.2207,97.3945,96.8274,96.8731,85635.0
2018-12-07 15:00:00,105.91,106.12,105.76,106.11,83199.0,96.8823,97.0744,96.745,97.0652,83199.0
2018-12-07 15:10:00,106.15,106.33,105.9,106.07,80855.0,97.1018,97.2665,96.8731,97.0286,80855.0
2018-12-07 15:20:00,106.11,106.51,105.94,106.37,90989.0,97.0652,97.4311,96.9097,97.303,90989.0
2018-12-07 15:30:00,106.36,107.21,106.29,106.86,215348.0,97.2939,98.0714,97.2299,97.7513,215348.0
2018-12-07 15:40:00,106.84,107.0,106.53,106.54,165033.0,97.733,97.8793,97.4494,97.4586,165033.0
2018-12-07 15:50:00,106.53,106.9,106.53,106.68,333866.0,97.4494,97.7879,97.4494,97.5866,333866.0
2018-12-10 09:30:00,105.94,106.72,105.66,106.2,97991.0,96.9097,97.6232,96.6536,97.1475,97991.0
2018-12-10 09:40:00,106.19,106.38,105.51,105.54,104951.0,97.1384,97.3122,96.5163,96.5438,104951.0
2018-12-10 09:50:00,105.54,105.58,105.1,105.4,114615.0,96.5438,96.5804,96.1413,96.4157,114615.0
2018-12-10 10:00:00,105.4,105.71,105.23,105.3,77378.0,96.4157,96.6993,96.2602,96.3242,77378.0
2018-12-10 10:10:00,105.29,105.79,105.13,105.78,91201.0,96.3151,96.7725,96.1687,96.7633,91201.0
2018-12-10 10:20:00,105.77,105.82,105.23,105.28,82367.0,96.7542,96.7999,96.2602,96.306,82367.0
2018-12-10 10:30:00,105.25,105.4,104.78,104.81,82331.0,96.2785,96.4157,95.8486,95.876,82331.0
2018-12-10 10:40:00,104.78,104.93,104.58,104.74,79730.0,95.8486,95.9858,95.6656,95.812,79730.0
2018-12-10 10:50:00,104.72,104.74,104.14,104.26,105876.0,95.7937,95.812,95.2631,95.3729,105876.0
2018-12-10 11:00:00,104.28,104.32,103.5,103.67,151170.0,95.3912,95.4278,94.6777,94.8332,151170.0
2018-12-10 11:10:00,103.65,104.02,103.52,103.73,119597.0,94.8149,95.1534,94.696,94.8881,119597.0
2018-12-10 11:20:00,103.68,104.03,103.63,104.03,70994.0,94.8423,95.1625,94.7966,95.1625,70994.0
2018-12-10 11:30:00,104.02,104.54,103.99,104.44,70616.0,95.1534,95.629,95.1259,95.5376,70616.0
2018-12-10 11:40:00,104.45,104.67,104.26,104.51,64840.0,95.5467,95.7479,95.3729,95.6016,64840.0
2018-12-10 11:50:00,104.56,104.67,104.27,104.34,41181.0,95.6473,95.7479,95.382,95.4461,41181.0
2018-12-10 12:00:00,104.33,104.42,104.08,104.27,43751.0,95.4369,95.5193,95.2082,95.382,43751.0
2018-12-10 12:10:00,104.25,104.51,104.08,104.1,60768.0,95.3638,95.6016,95.2082,95.2265,60768.0
2018-12-10 12:20:00,104.08,104.41,104.05,104.31,46296.0,95.2082,95.5101,95.1808,95.4186,46296.0
2018-12-10 12:30:00,104.23,104.8,104.22,104.73,54850.0,95.3455,95.8669,95.3363,95.8028,54850.0
2018-12-10 12:40:00,104.75,105.08,104.74,105.0,55801.0,95.8211,96.123,95.812,96.0498,55801.0
2018-12-10 12:50:00,104.98,105.08,104.85,104.85,70169.0,96.0315,96.123,95.9126,95.9126,70169.0
2018-12-10 13:00:00,104.87,105.02,104.78,104.89,89074.0,95.9309,96.0681,95.8486,95.9492,89074.0
2018-12-10 13:10:00,104.88,105.04,104.74,104.92,102851.0,95.94,96.0864,95.812,95.9766,102851.0
2018-12-10 13:20:00,104.93,104.99,104.6,104.71,58400.0,95.9858,96.0407,95.6839,95.7845,58400.0
2018-12-10 13:30:00,104.71,105.13,104.71,104.89,85379.0,95.7845,96.1687,95.7845,95.9492,85379.0
2018-12-10 13:40:00,104.9,105.2,104.88,105.14,53337.0,95.9583,96.2328,95.94,96.1779,53337.0
2018-12-10 13:50:00,105.14,105.34,105.03,105.04,53018.0,96.1779,96.3608,96.0773,96.0864,53018.0
2018-12-10 14:00:00,105.06,105.25,104.95,105.18,48735.0,96.1047,96.2785,96.0041,96.2145,48735.0
2018-12-10 14:10:00,105.16,105.3,105.04,105.14,52464.0,96.1962,96.3242,96.0864,96.1779,52464.0
2018-12-10 14:20:00,105.17,105.4,105.06,105.3,43238.0,96.2053,96.4157,96.1047,96.3242,43238.0
2018-12-10 14:30:00,105.33,105.79,105.3,105.6,96390.0,96.3517,96.7725,96.3242,96.5987,96390.0
2018-12-10 14:40:00,105.6,105.75,105.56,105.68,38278.0,96.5987,96.7359,96.5621,96.6719,38278.0
2018-12-10 14:50:00,105.66,105.85,105.29,105.34,60149.0,96.6536,96.8274,96.3151,96.3608,60149.0
2018-12-10 15:00:00,105.36,105.44,105.26,105.39,60036.0,96.3791,96.4523,96.2877,96.4066,60036.0
2018-12-10 15:10:00,105.4,105.44,105.2,105.28,76889.0,96.4157,96.4523,96.2328,96.306,76889.0
2018-12-10 15:20:00,105.29,105.56,105.25,105.53,52865.0,96.3151,96.5621,96.2785,96.5346,52865.0
2018-12-10 15:30:00,105.57,106.26,105.57,106.15,116352.0,96.5712,97.2024,96.5712,97.1018,116352.0
2018-12-10 15:40:00,106.15,106.27,106.06,106.09,170842.0,97.1018,97.2116,97.0195,97.0469,170842.0
2018-12-10 15:50:00,106.08,106.13,105.77,105.78,249081.0,97.0378,97.0835,96.7542,96.7633,249081.0
2018-12-11 09:30:00,107.39,107.74,107.05,107.39,85252.0,98.2361,98.5563,97.9251,98.2361,85252.0
2018-12-11 09:40:00,107.41,108.01,107.26,107.33,62089.0,98.2544,98.8032,98.1172,98.1812,62089.0
2018-12-11 09:50:00,107.27,107.59,107.08,107.33,67390.0,98.1263,98.419,97.9525,98.1812,67390.0
2018-12-11 10:00:00,107.31,107.47,107.26,107.42,33057.0,98.1629,98.3093,98.1172,98.2635,33057.0
2018-12-11 10:10:00,107.4,107.41,106.95,107.1,49285.0,98.2452,98.2544,97.8336,97.9708,49285.0
2018-12-11 10:20:00,107.11,107.29,106.95,107.21,39960.0,97.98,98.1446,97.8336,98.0714,39960.0
2018-12-11 10:30:00,107.24,107.38,106.95,107.28,31808.0,98.0989,98.2269,97.8336,98.1355,31808.0
2018-12-11 10:40:00,107.29,107.31,106.62,106.73,29291.0,98.1446,98.1629,97.5317,97.6324,29291.0
2018-12-11 10:50:00,106.73,106.74,106.48,106.64,29587.0,97.6324,97.6415,97.4037,97.55,29587.0
2018-12-11 11:00:00,106.68,106.68,106.3,106.65,44579.0,97.5866,97.5866,97.239,97.5592,44579.0
2018-12-11 11:10:00,106.65,106.66,106.1,106.23,52120.0,97.5592,97.5683,97.0561,97.175,52120.0
2018-12-11 11:20:00,106.26,106.29,105.94,106.07,50477.0,97.2024,97.2299,96.9097,97.0286,50477.0
2018-12-11 11:30:00,106.05,106.08,105.8,105.98,52547.0,97.0103,97.0378,96.7816,96.9463,52547.0
2018-12-11 11:40:00,105.96,106.05,105.78,105.98,35165.0,96.928,97.0103,96.7633,96.9463,35165.0
2018-12-11 11:50:00,106.0,106.19,105.92,106.11,50262.0,96.9646,97.1384,96.8914,97.0652,50262.0
2018-12-11 12:00:00,106.09,106.09,105.39,105.51,50129.0,97.0469,97.0469,96.4066,96.5163,50129.0
2018-12-11 12:10:00,105.5,105.5,105.12,105.25,45574.0,96.5072,96.5072,96.1596,96.2785,45574.0
2018-12-11 12:20:00,105.21,105.56,105.17,105.25,34823.0,96.2419,96.5621,96.2053,96.2785,34823.0
2018-12-11 12:30:00,105.25,105.41,105.1,105.19,32891.0,96.2785,96.4249,96.1413,96.2236,32891.0
2018-12-11 12:40:00,105.2,105.46,105.19,105.34,32138.0,96.2328,96.4706,96.2236,96.3608,32138.0
2018-12-11 12:50:00,105.33,105.36,105.16,105.22,56386.0,96.3517,96.3791,96.1962,96.2511,56386.0
2018-12-11 13:00:00,105.17,105.25,104.97,105.13,29456.0,96.2053,96.2785,96.0224,96.1687,29456.0
2018-12-11 13:10:00,105.14,105.37,104.98,105.37,42683.0,96.1779,96.3883,96.0315,96.3883,42683.0
2018-12-11 13:20:00,105.36,105.52,105.2,105.25,27029.0,96.3791,96.5255,96.2328,96.2785,27029.0
2018-12-11 13:30:00,105.22,105.26,105.01,105.2,32971.0,96.2511,96.2877,96.059,96.2328,32971.0
2018-12-11 13:40:00,105.2,105.2,104.61,104.68,86927.0,96.2328,96.2328,95.6931,95.7571,86927.0
2018-12-11 13:50:00,104.66,104.77,104.51,104.6,41776.0,95.7388,95.8394,95.6016,95.6839,41776.0
2018-12-11 14:00:00,104.59,104.87,104.56,104.71,41979.0,95.6748,95.9309,95.6473,95.7845,41979.0
2018-12-11 14:10:00,104.73,105.09,104.62,105.09,30027.0,95.8028,96.1321,95.7022,96.1321,30027.0
2018-12-11 14:20:00,105.05,105.62,105.01,105.54,57741.0,96.0956,96.617,96.059,96.5438,57741.0
2018-12-11 14:30:00,105.54,105.81,105.54,105.66,36801.0,96.5438,96.7908,96.5438,96.6536,36801.0
2018-12-11 14:40:00,105.69,106.04,105.64,105.71,59461.0,96.681,97.0012,96.6353,96.6993,59461.0
2018-12-11 14:50:00,105.72,105.77,105.5,105.58,39672.0,96.7084,96.7542,96.5072,96.5804,39672.0
2018-12-11 15:00:00,105.59,105.72,105.3,105.69,32926.0,96.5895,96.7084,96.3242,96.681,32926.0
2018-12-11 15:10:00,105.73,106.34,105.73,106.09,64155.0,96.7176,97.2756,96.7176,97.0469,64155.0
2018-12-11 15:20:00,106.07,106.14,105.97,105.97,41656.0,97.0286,97.0926,96.9371,96.9371,41656.0
2018-12-11 15:30:00,105.98,106.34,105.87,105.92,76926.0,96.9463,97.2756,96.8457,96.8914,76926.0
2018-12-11 15:40:00,105.89,105.9,105.71,105.72,139035.0,96.864,96.8731,96.6993,96.7084,139035.0
2018-12-11 15:50:00,105.72,105.8,105.33,105.41,237438.0,96.7084,96.7816,96.3517,96.4249,237438.0
2018-12-12 09:30:00,107.27,107.27,106.71,107.07,156515.0,98.1263,98.1263,97.6141,97.9434,156515.0
2018-12-12 09:40:00,107.06,107.25,106.69,106.85,98835.0,97.9342,98.108,97.5958,97.7421,98835.0
2018-12-12 09:50:00,106.85,106.91,106.5,106.8,95805.0,97.7421,97.797,97.422,97.6964,95805.0
2018-12-12 10:00:00,106.79,107.13,106.6,107.13,97605.0,97.6872,97.9983,97.5134,97.9983,97605.0
2018-12-12 10:10:00,107.15,107.53,107.09,107.48,64796.0,98.0166,98.3642,97.9617,98.3184,64796.0
2018-12-12 10:20:00,107.48,107.57,107.11,107.17,61185.0,98.3184,98.4008,97.98,98.0349,61185.0
2018-12-12 10:30:00,107.17,107.46,106.85,106.85,57729.0,98.0349,98.3001,97.7421,97.7421,57729.0
2018-12-12 10:40:00,106.84,107.2,106.74,107.17,35377.0,97.733,98.0623,97.6415,98.0349,35377.0
2018-12-12 10:50:00,107.21,107.69,107.21,107.69,48443.0,98.0714,98.5105,98.0714,98.5105,48443.0
2018-12-12 11:00:00,107.7,107.79,107.52,107.65,60885.0,98.5197,98.602,98.355,98.4739,60885.0
2018-12-12 11:10:00,107.64,107.83,107.44,107.77,77454.0,98.4648,98.6386,98.2818,98.5837,77454.0
2018-12-12 11:20:00,107.75,107.91,107.59,107.62,62756.0,98.5654,98.7118,98.419,98.4465,62756.0
2018-12-12 11:30:00,107.63,107.73,107.41,107.73,61252.0,98.4556,98.5471,98.2544,98.5471,61252.0
2018-12-12 11:40:00,107.7,108.1,107.7,108.08,104709.0,98.5197,98.8856,98.5197,98.8673,104709.0
2018-12-12 11:50:00,108.1,108.12,107.83,108.1,55427.0,98.8856,98.9039,98.6386,98.8856,55427.0
2018-12-12 12:00:00,108.14,108.27,108.02,108.18,34860.0,98.9222,99.0411,98.8124,98.9588,34860.0
2018-12-12 12:10:00,108.19,108.25,108.07,108.19,53161.0,98.9679,99.0228,98.8581,98.9679,53161.0
2018-12-12 12:20:00,108.18,108.33,108.09,108.33,34127.0,98.9588,99.096,98.8764,99.096,34127.0
2018-12-12 12:30:00,108.35,108.42,108.24,108.28,95947.0,99.1143,99.1783,99.0136,99.0502,95947.0
2018-12-12 12:40:00,108.28,108.42,108.26,108.33,63598.0,99.0502,99.1783,99.0319,99.096,63598.0
2018-12-12 12:50:00,108.33,108.61,108.33,108.54,33592.0,99.096,99.3521,99.096,99.2881,33592.0
2018-12-12 13:00:00,108.54,108.59,108.46,108.54,45763.0,99.2881,99.3338,99.2149,99.2881,45763.0
2018-12-12 13:10:00,108.55,108.66,108.49,108.52,36544.0,99.2972,99.3978,99.2423,99.2698,36544.0
2018-12-12 13:20:00,108.52,108.73,108.48,108.73,22982.0,99.2698,99.4619,99.2332,99.4619,22982.0
2018-12-12 13:30:00,108.73,108.73,108.4,108.44,42969.0,99.4619,99.4619,99.16,99.1966,42969.0
2018-12-12 13:40:00,108.43,108.49,108.34,108.38,47935.0,99.1874,99.2423,99.1051,99.1417,47935.0
2018-12-12 13:50:00,108.38,108.43,108.09,108.25,50276.0,99.1417,99.1874,98.8764,99.0228,50276.0
2018-12-12 14:00:00,108.25,108.28,107.89,107.92,36593.0,99.0228,99.0502,98.6935,98.7209,36593.0
2018-12-12 14:10:00,107.92,108.0,107.75,107.99,39220.0,98.7209,98.7941,98.5654,98.785,39220.0
2018-12-12 14:20:00,108.0,108.05,107.56,107.7,61471.0,98.7941,98.8398,98.3916,98.5197,61471.0
2018-12-12 14:30:00,107.67,107.73,107.44,107.63,92448.0,98.4922,98.5471,98.2818,98.4556,92448.0
2018-12-12 14:40:00,107.65,107.75,107.44,107.58,118887.0,98.4739,98.5654,98.2818,98.4099,118887.0
2018-12-12 14:50:00,107.56,107.87,107.49,107.77,61958.0,98.3916,98.6752,98.3276,98.5837,61958.0
2018-12-12 15:00:00,107.79,108.0,107.69,108.0,62232.0,98.602,98.7941,98.5105,98.7941,62232.0
2018-12-12 15:10:00,108.01,108.14,107.63,107.71,141226.0,98.8032,98.9222,98.4556,98.5288,141226.0
2018-12-12 15:20:00,107.71,107.92,107.66,107.73,65276.0,98.5288,98.7209,98.4831,98.5471,65276.0
2018-12-12 15:30:00,107.72,107.88,107.68,107.87,92229.0,98.538,98.6843,98.5014,98.6752,92229.0
2018-12-12 15:40:00,107.89,107.95,107.66,107.73,194249.0,98.6935,98.7484,98.4831,98.5471,194249.0
2018-12-12 15:50:00,107.71,107.72,107.44,107.48,384386.0,98.5288,98.538,98.2818,98.3184,384386.0
2018-12-13 09:30:00,107.77,108.0,107.73,107.85,115496.0,98.5837,98.7941,98.5471,98.6569,115496.0
2018-12-13 09:40:00,107.86,107.92,107.71,107.77,59522.0,98.666,98.7209,98.5288,98.5837,59522.0
2018-12-13 09:50:00,107.76,107.8,107.33,107.46,45991.0,98.5746,98.6111,98.1812,98.3001,45991.0
2018-12-13 10:00:00,107.51,107.91,107.39,107.78,41293.0,98.3459,98.7118,98.2361,98.5929,41293.0
2018-12-13 10:10:00,107.78,108.24,107.78,108.13,49428.0,98.5929,99.0136,98.5929,98.913,49428.0
2018-12-13 10:20:00,108.13,108.36,107.91,107.98,58595.0,98.913,99.1234,98.7118,98.7758,58595.0
2018-12-13 10:30:00,107.98,108.25,107.81,108.11,41094.0,98.7758,99.0228,98.6203,98.8947,41094.0
2018-12-13 10:40:00,108.07,108.07,107.65,107.77,41541.0,98.8581,98.8581,98.4739,98.5837,41541.0
2018-12-13 10:50:00,107.79,107.79,107.29,107.66,39920.0,98.602,98.602,98.1446,98.4831,39920.0
2018-12-13 11:00:00,107.67,107.69,107.29,107.58,27078.0,98.4922,98.5105,98.1446,98.4099,27078.0
2018-12-13 11:10:00,107.58,107.58,107.19,107.25,45127.0,98.4099,98.4099,98.0531,98.108,45127.0
2018-12-13 11:20:00,107.27,107.55,107.27,107.49,38937.0,98.1263,98.3825,98.1263,98.3276,38937.0
2018-12-13 11:30:00,107.49,107.85,107.38,107.83,46752.0,98.3276,98.6569,98.2269,98.6386,46752.0
2018-12-13 11:40:00,107.83,108.21,107.59,107.85,60280.0,98.6386,98.9862,98.419,98.6569,60280.0
2018-12-13 11:50:00,107.83,107.83,107.35,107.35,147891.0,98.6386,98.6386,98.1995,98.1995,147891.0
2018-12-13 12:00:00,107.3,107.43,107.13,107.21,28459.0,98.1538,98.2727,97.9983,98.0714,28459.0
2018-12-13 12:10:00,107.19,107.4,107.14,107.3,33621.0,98.0531,98.2452,98.0074,98.1538,33621.0
2018-12-13 12:20:00,107.29,107.31,107.17,107.23,31975.0,98.1446,98.1629,98.0349,98.0897,31975.0
2018-12-13 12:30:00,107.26,107.65,107.24,107.59,96292.0,98.1172,98.4739,98.0989,98.419,96292.0
2018-12-13 12:40:00,107.56,107.63,107.43,107.45,59142.0,98.3916,98.4556,98.2727,98.291,59142.0
2018-12-13 12:50:00,107.45,107.51,107.18,107.18,36275.0,98.291,98.3459,98.044,98.044,36275.0
2018-12-13 13:00:00,107.17,107.22,106.78,107.01,51127.0,98.0349,98.0806,97.6781,97.8885,51127.0
2018-12-13 13:10:00,107.01,107.12,106.93,107.06,31948.0,97.8885,97.9891,97.8153,97.9342,31948.0
2018-12-13 13:20:00,107.06,107.23,106.92,107.09,32080.0,97.9342,98.0897,97.8062,97.9617,32080.0
2018-12-13 13:30:00,107.11,107.49,107.09,107.49,59516.0,97.98,98.3276,97.9617,98.3276,59516.0
2018-12-13 13:40:00,107.48,107.52,107.16,107.18,49000.0,98.3184,98.355,98.0257,98.044,49000.0
2018-12-13 13:50:00,107.19,107.25,106.97,107.0,40658.0,98.0531,98.108,97.8519,97.8793,40658.0
2018-12-13 14:00:00,107.01,107.06,106.64,106.68,51255.0,97.8885,97.9342,97.55,97.5866,51255.0
2018-12-13 14:10:00,106.67,106.89,106.56,106.88,179005.0,97.5775,97.7787,97.4768,97.7696,179005.0
2018-12-13 14:20:00,106.88,106.91,106.48,106.7,49382.0,97.7696,97.797,97.4037,97.6049,49382.0
2018-12-13 14:30:00,106.7,106.72,106.33,106.44,41655.0,97.6049,97.6232,97.2665,97.3671,41655.0
2018-12-13 14:40:00,106.45,106.56,106.33,106.38,62166.0,97.3762,97.4768,97.2665,97.3122,62166.0
2018-12-13 14:50:00,106.39,106.77,106.39,106.57,51846.0,97.3213,97.6689,97.3213,97.486,51846.0
2018-12-13 15:00:00,106.57,106.62,106.41,106.41,58591.0,97.486,97.5317,97.3396,97.3396,58591.0
2018-12-13 15:10:00,106.42,106.78,106.39,106.71,67995.0,97.3488,97.6781,97.3213,97.6141,67995.0
2018-12-13 15:20:00,106.72,106.86,106.57,106.58,95766.0,97.6232,97.7513,97.486,97.4951,95766.0
2018-12-13 15:30:00,106.57,106.63,106.37,106.53,106377.0,97.486,97.5409,97.303,97.4494,106377.0
2018-12-13 15:40:00,106.52,106.96,106.47,106.74,193857.0,97.4403,97.8428,97.3945,97.6415,193857.0
2018-12-13 15:50:00,106.74,106.88,106.6,106.64,353898.0,97.6415,97.7696,97.5134,97.55,353898.0
2018-12-14 09:30:00,105.77,106.05,105.5,106.04,133215.0,96.7542,97.0103,96.5072,97.0012,133215.0
2018-12-14 09:40:00,106.04,106.29,105.84,106.13,172583.0,97.0012,97.2299,96.8182,97.0835,172583.0
2018-12-14 09:50:00,106.11,106.43,105.95,106.35,109709.0,97.0652,97.3579,96.9188,97.2847,109709.0
2018-12-14 10:00:00,106.41,106.45,106.01,106.28,89805.0,97.3396,97.3762,96.9737,97.2207,89805.0
2018-12-14 10:10:00,106.29,106.31,105.89,105.98,108192.0,97.2299,97.2482,96.864,96.9463,108192.0
2018-12-14 10:20:00,105.98,105.98,105.3,105.32,101747.0,96.9463,96.9463,96.3242,96.3425,101747.0
2018-12-14 10:30:00,105.33,105.52,105.08,105.51,96840.0,96.3517,96.5255,96.123,96.5163,96840.0
2018-12-14 10:40:00,105.53,105.75,105.34,105.73,89982.0,96.5346,96.7359,96.3608,96.7176,89982.0
2018-12-14 10:50:00,105.72,105.83,105.48,105.49,78165.0,96.7084,96.8091,96.4889,96.4981,78165.0
2018-12-14 11:00:00,105.47,105.78,105.45,105.63,64881.0,96.4798,96.7633,96.4615,96.6261,64881.0
2018-12-14 11:10:00,105.6,105.76,105.45,105.63,93953.0,96.5987,96.745,96.4615,96.6261,93953.0
2018-12-14 11:20:00,105.66,105.75,105.29,105.51,70972.0,96.6536,96.7359,96.3151,96.5163,70972.0
2018-12-14 11:30:00,105.51,105.66,105.43,105.56,124883.0,96.5163,96.6536,96.4432,96.5621,124883.0
2018-12-14 11:40:00,105.54,105.6,105.14,105.14,65459.0,96.5438,96.5987,96.1779,96.1779,65459.0
2018-12-14 11:50:00,105.18,105.35,104.93,105.2,91772.0,96.2145,96.37,95.9858,96.2328,91772.0
2018-12-14 12:00:00,105.19,105.39,105.19,105.25,48857.0,96.2236,96.4066,96.2236,96.2785,48857.0
2018-12-14 12:10:00,105.24,105.47,105.18,105.39,65568.0,96.2694,96.4798,96.2145,96.4066,65568.0
2018-12-14 12:20:00,105.37,105.44,105.3,105.41,109591.0,96.3883,96.4523,96.3242,96.4249,109591.0
2018-12-14 12:30:00,105.4,105.57,105.32,105.37,93157.0,96.4157,96.5712,96.3425,96.3883,93157.0
2018-12-14 12:40:00,105.37,105.52,105.32,105.38,114222.0,96.3883,96.5255,96.3425,96.3974,114222.0
2018-12-14 12:50:00,105.42,105.53,105.36,105.44,45665.0,96.434,96.5346,96.3791,96.4523,45665.0
2018-12-14 13:00:00,105.43,105.62,105.27,105.59,72134.0,96.4432,96.617,96.2968,96.5895,72134.0
2018-12-14 13:10:00,105.58,105.71,105.5,105.55,59772.0,96.5804,96.6993,96.5072,96.5529,59772.0
2018-12-14 13:20:00,105.54,105.66,105.43,105.57,41210.0,96.5438,96.6536,96.4432,96.5712,41210.0
2018-12-14 13:30:00,105.55,105.62,105.29,105.46,53529.0,96.5529,96.617,96.3151,96.4706,53529.0
2018-12-14 13:40:00,105.45,105.61,105.44,105.55,92716.0,96.4615,96.6078,96.4523,96.5529,92716.0
2018-12-14 13:50:00,105.54,105.6,105.45,105.51,146701.0,96.5438,96.5987,96.4615,96.5163,146701.0
2018-12-14 14:00:00,105.5,105.75,105.46,105.68,57914.0,96.5072,96.7359,96.4706,96.6719,57914.0
2018-12-14 14:10:00,105.66,105.66,105.45,105.58,60468.0,96.6536,96.6536,96.4615,96.5804,60468.0
2018-12-14 14:20:00,105.59,105.8,105.53,105.65,84020.0,96.5895,96.7816,96.5346,96.6444,84020.0
2018-12-14 14:30:00,105.64,105.65,105.34,105.36,56225.0,96.6353,96.6444,96.3608,96.3791,56225.0
2018-12-14 14:40:00,105.35,105.49,105.25,105.37,73576.0,96.37,96.4981,96.2785,96.3883,73576.0
2018-12-14 14:50:00,105.37,105.67,105.34,105.53,115070.0,96.3883,96.6627,96.3608,96.5346,115070.0
2018-12-14 15:00:00,105.53,105.68,105.39,105.45,101486.0,96.5346,96.6719,96.4066,96.4615,101486.0
2018-12-14 15:10:00,105.45,105.81,105.44,105.66,109853.0,96.4615,96.7908,96.4523,96.6536,109853.0
2018-12-14 15:20:00,105.66,105.67,105.34,105.53,139683.0,96.6536,96.6627,96.3608,96.5346,139683.0
2018-12-14 15:30:00,105.53,105.63,105.39,105.52,193089.0,96.5346,96.6261,96.4066,96.5255,193089.0
2018-12-14 15:40:00,105.52,105.76,105.46,105.71,247547.0,96.5255,96.745,96.4706,96.6993,247547.0
2018-12-14 15:50:00,105.7,106.0,105.59,105.73,433119.0,96.6902,96.9646,96.5895,96.7176,433119.0
2018-12-17 09:30:00,105.46,105.46,104.39,104.43,122637.0,96.4706,96.4706,95.4918,95.5284,122637.0
2018-12-17 09:40:00,104.42,104.52,103.73,103.96,81334.0,95.5193,95.6107,94.8881,95.0985,81334.0
2018-12-17 09:50:00,103.98,104.11,103.72,104.07,82930.0,95.1168,95.2357,94.8789,95.1991,82930.0
2018-12-17 10:00:00,104.01,104.2,103.76,103.88,107697.0,95.1442,95.318,94.9155,95.0253,107697.0
2018-12-17 10:10:00,103.82,104.18,103.81,103.89,99905.0,94.9704,95.2997,94.9613,95.0344,99905.0
2018-12-17 10:20:00,103.91,103.96,103.65,103.78,91585.0,95.0527,95.0985,94.8149,94.9338,91585.0
2018-12-17 10:30:00,103.77,103.86,102.94,103.02,121310.0,94.9247,95.007,94.1654,94.2386,121310.0
2018-12-17 10:40:00,103.02,103.69,102.99,103.59,92143.0,94.2386,94.8515,94.2112,94.76,92143.0
2018-12-17 10:50:00,103.59,103.71,103.4,103.6,87272.0,94.76,94.8698,94.5862,94.7692,87272.0
2018-12-17 11:00:00,103.62,104.02,103.47,103.99,161971.0,94.7875,95.1534,94.6502,95.1259,161971.0
2018-12-17 11:10:00,103.99,104.13,103.81,103.97,166268.0,95.1259,95.254,94.9613,95.1076,166268.0
2018-12-17 11:20:00,103.96,104.02,103.8,103.85,92733.0,95.0985,95.1534,94.9521,94.9978,92733.0
2018-12-17 11:30:00,103.85,103.87,103.35,103.58,138169.0,94.9978,95.0161,94.5405,94.7509,138169.0
2018-12-17 11:40:00,103.56,103.72,103.33,103.72,45750.0,94.7326,94.8789,94.5222,94.8789,45750.0
2018-12-17 11:50:00,103.74,103.78,103.5,103.67,125199.0,94.8972,94.9338,94.6777,94.8332,125199.0
2018-12-17 12:00:00,103.67,103.7,103.4,103.44,94111.0,94.8332,94.8606,94.5862,94.6228,94111.0
2018-12-17 12:10:00,103.44,103.46,103.22,103.46,53738.0,94.6228,94.6411,94.4215,94.6411,53738.0
2018-12-17 12:20:00,103.47,103.57,103.43,103.51,46198.0,94.6502,94.7417,94.6136,94.6868,46198.0
2018-12-17 12:30:00,103.5,103.5,103.06,103.15,60519.0,94.6777,94.6777,94.2752,94.3575,60519.0
2018-12-17 12:40:00,103.13,103.22,102.95,103.19,63471.0,94.3392,94.4215,94.1746,94.3941,63471.0
2018-12-17 12:50:00,103.17,103.19,102.67,102.68,100015.0,94.3758,94.3941,93.9184,93.9276,100015.0
2018-12-17 13:00:00,102.66,102.92,102.53,102.82,104286.0,93.9093,94.1471,93.7904,94.0556,104286.0
2018-12-17 13:10:00,102.81,102.9,102.51,102.58,116747.0,94.0465,94.1288,93.7721,93.8361,116747.0
2018-12-17 13:20:00,102.53,102.74,102.33,102.49,115350.0,93.7904,93.9825,93.6074,93.7538,115350.0
2018-12-17 13:30:00,102.49,102.66,102.04,102.12,116412.0,93.7538,93.9093,93.3421,93.4153,116412.0
2018-12-17 13:40:00,102.15,102.37,101.88,101.96,144054.0,93.4428,93.644,93.1958,93.2689,144054.0
2018-12-17 13:50:00,101.97,102.24,101.88,102.0,116565.0,93.2781,93.5251,93.1958,93.3055,116565.0
2018-12-17 14:00:00,101.96,102.04,101.7,101.85,87619.0,93.2689,93.3421,93.0311,93.1683,87619.0
2018-12-17 14:10:00,101.85,102.02,101.77,102.0,89717.0,93.1683,93.3238,93.0951,93.3055,89717.0
2018-12-17 14:20:00,102.02,102.22,101.77,101.86,79840.0,93.3238,93.5068,93.0951,93.1775,79840.0
2018-12-17 14:30:00,101.87,102.09,101.82,101.91,65169.0,93.1866,93.3879,93.1409,93.2232,65169.0
2018-12-17 14:40:00,101.93,102.24,101.91,102.04,99166.0,93.2415,93.5251,93.2232,93.3421,99166.0
2018-12-17 14:50:00,102.03,102.09,101.82,101.98,73710.0,93.333,93.3879,93.1409,93.2872,73710.0
2018-12-17 15:00:00,101.98,102.1,101.71,101.75,96072.0,93.2872,93.397,93.0403,93.0768,96072.0
2018-12-17 15:10:00,101.72,102.07,101.72,101.77,122839.0,93.0494,93.3696,93.0494,93.0951,122839.0
2018-12-17 15:20:00,101.75,101.78,101.49,101.57,135211.0,93.0768,93.1043,92.839,92.9122,135211.0
2018-12-17 15:30:00,101.59,101.62,101.27,101.31,274109.0,92.9305,92.9579,92.6378,92.6744,274109.0
2018-12-17 15:40:00,101.31,101.33,100.78,100.95,400732.0,92.6744,92.6927,92.1895,92.345,400732.0
2018-12-17 15:50:00,100.98,101.27,100.94,101.22,687103.0,92.3725,92.6378,92.3359,92.592,687103.0
2018-12-18 09:30:00,101.98,102.27,100.75,101.32,295710.0,93.2872,93.5525,92.1621,92.6835,295710.0
2018-12-18 09:40:00,101.33,102.4,101.32,102.3,163971.0,92.6927,93.6714,92.6835,93.58,163971.0
2018-12-18 09:50:00,102.31,102.51,102.19,102.43,109514.0,93.5891,93.7721,93.4793,93.6989,109514.0
2018-12-18 10:00:00,102.44,102.57,102.09,102.09,81529.0,93.708,93.827,93.3879,93.3879,81529.0
2018-12-18 10:10:00,102.09,102.15,101.81,101.93,264354.0,93.3879,93.4428,93.1317,93.2415,264354.0
2018-12-18 10:20:00,101.95,102.23,101.78,102.13,91877.0,93.2598,93.5159,93.1043,93.4245,91877.0
2018-12-18 10:30:00,102.12,102.29,102.05,102.15,73176.0,93.4153,93.5708,93.3513,93.4428,73176.0
2018-12-18 10:40:00,102.14,102.15,101.54,101.7,75117.0,93.4336,93.4428,92.8848,93.0311,75117.0
2018-12-18 10:50:00,101.73,101.8,101.62,101.64,78600.0,93.0586,93.1226,92.9579,92.9762,78600.0
2018-12-18 11:00:00,101.66,101.9,101.62,101.66,76330.0,92.9945,93.2141,92.9579,92.9945,76330.0
2018-12-18 11:10:00,101.68,101.77,101.34,101.46,51907.0,93.0128,93.0951,92.7018,92.8116,51907.0
2018-12-18 11:20:00,101.43,101.43,101.12,101.33,48245.0,92.7841,92.7841,92.5006,92.6927,48245.0
2018-12-18 11:30:00,101.33,101.67,101.26,101.56,73341.0,92.6927,93.0037,92.6286,92.903,73341.0
2018-12-18 11:40:00,101.54,101.55,101.21,101.42,49766.0,92.8848,92.8939,92.5829,92.775,49766.0
2018-12-18 11:50:00,101.43,101.53,101.16,101.26,80477.0,92.7841,92.8756,92.5371,92.6286,80477.0
2018-12-18 12:00:00,101.29,101.68,101.22,101.57,53120.0,92.6561,93.0128,92.592,92.9122,53120.0
2018-12-18 12:10:00,101.57,101.66,101.49,101.63,62015.0,92.9122,92.9945,92.839,92.9671,62015.0
2018-12-18 12:20:00,101.64,101.64,101.43,101.44,48148.0,92.9762,92.9762,92.7841,92.7933,48148.0
2018-12-18 12:30:00,101.42,101.58,101.36,101.51,102531.0,92.775,92.9213,92.7201,92.8573,102531.0
2018-12-18 12:40:00,101.51,101.7,101.47,101.69,51016.0,92.8573,93.0311,92.8207,93.022,51016.0
2018-12-18 12:50:00,101.72,101.93,101.67,101.8,43120.0,93.0494,93.2415,93.0037,93.1226,43120.0
2018-12-18 13:00:00,101.81,102.01,101.73,101.98,92831.0,93.1317,93.3147,93.0586,93.2872,92831.0
2018-12-18 13:10:00,101.97,102.02,101.7,101.72,42640.0,93.2781,93.3238,93.0311,93.0494,42640.0
2018-12-18 13:20:00,101.73,101.78,101.54,101.67,39395.0,93.0586,93.1043,92.8848,93.0037,39395.0
2018-12-18 13:30:00,101.66,101.67,101.37,101.4,52200.0,92.9945,93.0037,92.7292,92.7567,52200.0
2018-12-18 13:40:00,101.4,101.68,101.37,101.64,33337.0,92.7567,93.0128,92.7292,92.9762,33337.0
2018-12-18 13:50:00,101.64,101.65,101.27,101.46,66319.0,92.9762,92.9854,92.6378,92.8116,66319.0
2018-12-18 14:00:00,101.47,101.78,101.45,101.78,83879.0,92.8207,93.1043,92.8024,93.1043,83879.0
2018-12-18 14:10:00,101.79,101.83,101.34,101.51,38344.0,93.1134,93.15,92.7018,92.8573,38344.0
2018-12-18 14:20:00,101.49,101.59,101.44,101.48,47512.0,92.839,92.9305,92.7933,92.8299,47512.0
2018-12-18 14:30:00,101.49,101.52,101.09,101.28,71123.0,92.839,92.8665,92.4731,92.6469,71123.0
2018-12-18 14:40:00,101.3,101.3,100.73,100.95,69583.0,92.6652,92.6652,92.1438,92.345,69583.0
2018-12-18 14:50:00,100.96,101.03,100.62,100.63,81933.0,92.3542,92.4182,92.0432,92.0523,81933.0
2018-12-18 15:00:00,100.63,100.88,100.47,100.69,102574.0,92.0523,92.281,91.906,92.1072,102574.0
2018-12-18 15:10:00,100.72,101.08,100.61,100.97,85558.0,92.1346,92.464,92.034,92.3633,85558.0
2018-12-18 15:20:00,100.96,100.97,100.53,100.69,111569.0,92.3542,92.3633,91.9608,92.1072,111569.0
2018-12-18 15:30:00,100.69,101.07,100.69,100.9,117983.0,92.1072,92.4548,92.1072,92.2993,117983.0
2018-12-18 15:40:00,100.9,101.48,100.89,101.42,224393.0,92.2993,92.8299,92.2902,92.775,224393.0
2018-12-18 15:50:00,101.43,101.45,100.98,101.0,465481.0,92.7841,92.8024,92.3725,92.3908,465481.0
2018-12-19 09:30:00,99.76,100.28,99.43,99.85,255411.0,91.2565,91.7322,90.9546,91.3388,255411.0
2018-12-19 09:40:00,99.87,100.21,99.66,99.95,117680.0,91.3571,91.6681,91.165,91.4303,117680.0
2018-12-19 09:50:00,99.94,100.43,99.34,99.65,149720.0,91.4211,91.8694,90.8723,91.1559,149720.0
2018-12-19 10:00:00,99.65,100.16,99.6,99.95,184921.0,91.1559,91.6224,91.1101,91.4303,184921.0
2018-12-19 10:10:00,99.94,100.5,99.9,100.5,99762.0,91.4211,91.9334,91.3845,91.9334,99762.0
2018-12-19 10:20:00,100.5,100.5,100.18,100.4,89353.0,91.9334,91.9334,91.6407,91.8419,89353.0
2018-12-19 10:30:00,100.41,100.55,100.17,100.23,128906.0,91.8511,91.9791,91.6315,91.6864,128906.0
2018-12-19 10:40:00,100.24,100.51,100.15,100.16,55445.0,91.6956,91.9425,91.6132,91.6224,55445.0
2018-12-19 10:50:00,100.19,100.5,100.19,100.4,97960.0,91.6498,91.9334,91.6498,91.8419,97960.0
2018-12-19 11:00:00,100.42,100.42,100.2,100.32,47488.0,91.8602,91.8602,91.659,91.7687,47488.0
2018-12-19 11:10:00,100.32,100.39,100.14,100.31,108054.0,91.7687,91.8328,91.6041,91.7596,108054.0
2018-12-19 11:20:00,100.31,100.42,100.19,100.36,37900.0,91.7596,91.8602,91.6498,91.8053,37900.0
2018-12-19 11:30:00,100.37,100.38,100.1,100.16,67085.0,91.8145,91.8236,91.5675,91.6224,67085.0
2018-12-19 11:40:00,100.18,100.21,100.01,100.2,58867.0,91.6407,91.6681,91.4852,91.659,58867.0
2018-12-19 11:50:00,100.21,100.47,100.21,100.43,31159.0,91.6681,91.906,91.6681,91.8694,31159.0
2018-12-19 12:00:00,100.45,100.84,100.41,100.82,33347.0,91.8877,92.2444,91.8511,92.2261,33347.0
2018-12-19 12:10:00,100.81,100.85,100.65,100.83,44598.0,92.217,92.2536,92.0706,92.2353,44598.0
2018-12-19 12:20:00,100.83,101.06,100.76,100.96,35148.0,92.2353,92.4457,92.1712,92.3542,35148.0
2018-12-19 12:30:00,100.97,101.11,100.92,101.09,34612.0,92.3633,92.4914,92.3176,92.4731,34612.0
2018-12-19 12:40:00,101.1,101.21,101.06,101.19,26208.0,92.4823,92.5829,92.4457,92.5646,26208.0
2018-12-19 12:50:00,101.19,101.31,101.14,101.14,30425.0,92.5646,92.6744,92.5188,92.5188,30425.0
2018-12-19 13:00:00,101.13,101.26,101.1,101.16,30355.0,92.5097,92.6286,92.4823,92.5371,30355.0
2018-12-19 13:10:00,101.17,101.21,101.01,101.09,87994.0,92.5463,92.5829,92.3999,92.4731,87994.0
2018-12-19 13:20:00,101.1,101.12,100.8,100.95,50615.0,92.4823,92.5006,92.2078,92.345,50615.0
2018-12-19 13:30:00,100.95,101.04,100.88,100.91,43313.0,92.345,92.4274,92.281,92.3085,43313.0
2018-12-19 13:40:00,100.92,101.19,100.9,101.16,51519.0,92.3176,92.5646,92.2993,92.5371,51519.0
2018-12-19 13:50:00,101.14,101.94,101.05,101.87,65788.0,92.5188,93.2507,92.4365,93.1866,65788.0
2018-12-19 14:00:00,101.83,102.0,100.03,100.29,182032.0,93.15,93.3055,91.5035,91.7413,182032.0
2018-12-19 14:10:00,100.33,100.56,99.81,100.49,86344.0,91.7779,91.9883,91.3022,91.9243,86344.0
2018-12-19 14:20:00,100.43,100.87,100.25,100.76,71472.0,91.8694,92.2719,91.7047,92.1712,71472.0
2018-12-19 14:30:00,100.75,101.19,100.62,100.85,70027.0,92.1621,92.5646,92.0432,92.2536,70027.0
2018-12-19 14:40:00,100.81,100.81,99.71,100.13,128410.0,92.217,92.217,91.2107,91.5949,128410.0
2018-12-19 14:50:00,100.07,100.07,99.04,99.3,146172.0,91.5401,91.5401,90.5978,90.8357,146172.0
2018-12-19 15:00:00,99.25,99.25,98.2,98.72,204002.0,90.7899,90.7899,89.8295,90.3051,204002.0
2018-12-19 15:10:00,98.74,99.23,98.44,98.76,192391.0,90.3234,90.7717,90.049,90.3417,192391.0
2018-12-19 15:20:00,98.79,99.18,98.35,98.39,231239.0,90.3692,90.7259,89.9667,90.0033,231239.0
2018-12-19 15:30:00,98.37,98.94,98.35,98.61,222171.0,89.985,90.5064,89.9667,90.2045,222171.0
2018-12-19 15:40:00,98.6,99.01,98.28,98.92,281236.0,90.1954,90.5704,89.9026,90.4881,281236.0
2018-12-19 15:50:00,98.93,99.03,98.71,98.75,464828.0,90.4972,90.5887,90.296,90.3326,464828.0
2018-12-20 09:30:00,97.91,98.87,97.84,98.61,176482.0,89.5642,90.4423,89.5001,90.2045,176482.0
2018-12-20 09:40:00,98.57,98.57,97.95,98.16,83125.0,90.1679,90.1679,89.6008,89.7929,83125.0
2018-12-20 09:50:00,98.08,98.39,97.83,98.13,60067.0,89.7197,90.0033,89.491,89.7654,60067.0
2018-12-20 10:00:00,98.08,98.69,98.03,98.55,142857.0,89.7197,90.2777,89.6739,90.1496,142857.0
2018-12-20 10:10:00,98.52,98.63,98.2,98.21,76220.0,90.1222,90.2228,89.8295,89.8386,76220.0
2018-12-20 10:20:00,98.25,98.35,98.05,98.15,68399.0,89.8752,89.9667,89.6922,89.7837,68399.0
2018-12-20 10:30:00,98.12,98.43,97.96,98.24,133792.0,89.7563,90.0398,89.6099,89.866,133792.0
2018-12-20 10:40:00,98.25,98.54,98.08,98.09,89519.0,89.8752,90.1405,89.7197,89.7288,89519.0
2018-12-20 10:50:00,98.07,98.25,97.77,98.09,160370.0,89.7105,89.8752,89.4361,89.7288,160370.0
2018-12-20 11:00:00,98.05,98.06,97.59,97.71,102975.0,89.6922,89.7014,89.2714,89.3812,102975.0
2018-12-20 11:10:00,97.69,97.8,97.58,97.62,62026.0,89.3629,89.4635,89.2623,89.2989,62026.0
2018-12-20 11:20:00,97.6,97.6,97.2,97.31,144144.0,89.2806,89.2806,88.9147,89.0153,144144.0
2018-12-20 11:30:00,97.32,97.63,97.16,97.21,112621.0,89.0245,89.308,88.8781,88.9238,112621.0
2018-12-20 11:40:00,97.21,97.35,96.93,96.96,84141.0,88.9238,89.0519,88.6677,88.6951,84141.0
2018-12-20 11:50:00,96.99,97.32,96.6,96.89,115942.0,88.7226,89.0245,88.3658,88.6311,115942.0
2018-12-20 12:00:00,96.93,97.17,96.84,97.02,74550.0,88.6677,88.8872,88.5854,88.75,74550.0
2018-12-20 12:10:00,97.01,97.23,96.68,97.21,70991.0,88.7409,88.9421,88.439,88.9238,70991.0
2018-12-20 12:20:00,97.19,97.48,97.12,97.48,87678.0,88.9055,89.1708,88.8415,89.1708,87678.0
2018-12-20 12:30:00,97.46,97.49,97.06,97.13,81703.0,89.1525,89.18,88.7866,88.8507,81703.0
2018-12-20 12:40:00,97.1,97.17,96.83,96.93,56400.0,88.8232,88.8872,88.5762,88.6677,56400.0
2018-12-20 12:50:00,96.91,97.01,96.63,96.95,58838.0,88.6494,88.7409,88.3933,88.686,58838.0
2018-12-20 13:00:00,97.0,97.01,96.65,96.65,38652.0,88.7317,88.7409,88.4116,88.4116,38652.0
2018-12-20 13:10:00,96.65,97.04,96.61,96.87,46873.0,88.4116,88.7683,88.375,88.6128,46873.0
2018-12-20 13:20:00,96.85,97.0,96.71,96.89,43062.0,88.5945,88.7317,88.4665,88.6311,43062.0
2018-12-20 13:30:00,96.86,96.94,96.71,96.86,70243.0,88.6037,88.6769,88.4665,88.6037,70243.0
2018-12-20 13:40:00,96.84,96.94,96.5,96.77,72619.0,88.5854,88.6769,88.2744,88.5213,72619.0
2018-12-20 13:50:00,96.81,96.81,96.44,96.5,89843.0,88.5579,88.5579,88.2195,88.2744,89843.0
2018-12-20 14:00:00,96.5,96.59,95.79,95.91,227684.0,88.2744,88.3567,87.6249,87.7347,227684.0
2018-12-20 14:10:00,95.85,95.86,95.39,95.51,137720.0,87.6798,87.6889,87.259,87.3687,137720.0
2018-12-20 14:20:00,95.52,96.15,95.52,96.13,130572.0,87.3779,87.9542,87.3779,87.9359,130572.0
2018-12-20 14:30:00,96.11,96.46,96.05,96.08,172486.0,87.9176,88.2378,87.8627,87.8902,172486.0
2018-12-20 14:40:00,96.08,96.93,96.04,96.83,254510.0,87.8902,88.6677,87.8536,88.5762,254510.0
2018-12-20 14:50:00,96.8,96.8,96.01,96.2,111568.0,88.5488,88.5488,87.8261,87.9999,111568.0
2018-12-20 15:00:00,96.22,96.22,95.56,95.89,210640.0,88.0182,88.0182,87.4145,87.7164,210640.0
2018-12-20 15:10:00,95.9,96.23,95.76,96.0,176838.0,87.7255,88.0274,87.5974,87.817,176838.0
2018-12-20 15:20:00,95.98,96.53,95.92,96.1,173727.0,87.7987,88.3018,87.7438,87.9085,173727.0
2018-12-20 15:30:00,96.09,96.42,96.09,96.27,212179.0,87.8993,88.2012,87.8993,88.064,212179.0
2018-12-20 15:40:00,96.28,96.33,95.43,95.45,377394.0,88.0731,88.1188,87.2956,87.3139,377394.0
2018-12-20 15:50:00,95.44,95.79,95.26,95.73,805873.0,87.3047,87.6249,87.1401,87.57,805873.0
2018-12-21 09:30:00,95.2,95.93,95.02,95.75,1808207.0,87.0852,87.7529,86.9205,87.5883,1808207.0
2018-12-21 09:40:00,95.8,95.86,95.45,95.51,113925.0,87.634,87.6889,87.3139,87.3687,113925.0
2018-12-21 09:50:00,95.5,95.58,95.16,95.48,119621.0,87.3596,87.4328,87.0486,87.3413,119621.0
2018-12-21 10:00:00,95.51,95.57,95.17,95.36,113223.0,87.3687,87.4236,87.0577,87.2315,113223.0
2018-12-21 10:10:00,95.37,96.63,95.34,96.4,248513.0,87.2407,88.3933,87.2132,88.1829,248513.0
2018-12-21 10:20:00,96.41,96.53,95.85,96.06,134150.0,88.192,88.3018,87.6798,87.8719,134150.0
2018-12-21 10:30:00,96.04,96.12,95.45,95.51,88961.0,87.8536,87.9268,87.3139,87.3687,88961.0
2018-12-21 10:40:00,95.51,95.85,95.3,95.38,229039.0,87.3687,87.6798,87.1766,87.2498,229039.0
2018-12-21 10:50:00,95.38,95.53,94.83,94.87,141472.0,87.2498,87.387,86.7467,86.7833,141472.0
2018-12-21 11:00:00,94.88,94.92,94.15,94.17,189562.0,86.7924,86.829,86.1247,86.143,189562.0
2018-12-21 11:10:00,94.2,94.61,94.18,94.53,125645.0,86.1704,86.5455,86.1521,86.4723,125645.0
2018-12-21 11:20:00,94.54,94.76,94.35,94.74,129731.0,86.4814,86.6827,86.3076,86.6644,129731.0
2018-12-21 11:30:00,94.78,95.02,94.73,94.77,83700.0,86.701,86.9205,86.6552,86.6918,83700.0
2018-12-21 11:40:00,94.76,94.84,94.36,94.37,61144.0,86.6827,86.7559,86.3168,86.3259,61144.0
2018-12-21 11:50:00,94.37,94.71,94.14,94.18,129582.0,86.3259,86.6369,86.1155,86.1521,129582.0
2018-12-21 12:00:00,94.29,94.53,93.92,94.15,167687.0,86.2527,86.4723,85.9143,86.1247,167687.0
2018-12-21 12:10:00,94.13,94.21,93.9,94.01,82464.0,86.1064,86.1796,85.896,85.9966,82464.0
2018-12-21 12:20:00,93.96,94.15,93.55,93.67,83830.0,85.9509,86.1247,85.5758,85.6856,83830.0
2018-12-21 12:30:00,93.65,93.94,93.33,93.88,173588.0,85.6673,85.9326,85.3746,85.8777,173588.0
2018-12-21 12:40:00,93.88,94.2,93.77,93.88,114505.0,85.8777,86.1704,85.7771,85.8777,114505.0
2018-12-21 12:50:00,93.91,93.93,93.38,93.46,137981.0,85.9051,85.9234,85.4203,85.4935,137981.0
2018-12-21 13:00:00,93.5,93.57,93.03,93.43,147663.0,85.5301,85.5941,85.1001,85.466,147663.0
2018-12-21 13:10:00,93.42,93.57,93.19,93.32,86320.0,85.4569,85.5941,85.2465,85.3654,86320.0
2018-12-21 13:20:00,93.33,93.7,93.26,93.54,138057.0,85.3746,85.713,85.3105,85.5667,138057.0
2018-12-21 13:30:00,93.55,93.78,93.52,93.66,93565.0,85.5758,85.7862,85.5484,85.6764,93565.0
2018-12-21 13:40:00,93.68,94.0,93.46,93.46,93841.0,85.6947,85.9875,85.4935,85.4935,93841.0
2018-12-21 13:50:00,93.48,93.51,93.18,93.27,97235.0,85.5118,85.5392,85.2374,85.3197,97235.0
2018-12-21 14:00:00,93.25,93.34,93.04,93.06,77254.0,85.3014,85.3837,85.1093,85.1276,77254.0
2018-12-21 14:10:00,93.05,93.15,92.67,93.01,162877.0,85.1184,85.2099,84.7708,85.0818,162877.0
2018-12-21 14:20:00,93.01,93.17,92.84,92.91,165029.0,85.0818,85.2282,84.9263,84.9904,165029.0
2018-12-21 14:30:00,92.9,92.94,92.73,92.84,114296.0,84.9812,85.0178,84.8257,84.9263,114296.0
2018-12-21 14:40:00,92.84,92.92,92.62,92.8,111043.0,84.9263,84.9995,84.7251,84.8897,111043.0
2018-12-21 14:50:00,92.81,93.19,92.69,92.84,149659.0,84.8989,85.2465,84.7891,84.9263,149659.0
2018-12-21 15:00:00,92.84,92.97,92.66,92.76,144976.0,84.9263,85.0453,84.7617,84.8532,144976.0
2018-12-21 15:10:00,92.75,92.75,91.94,92.0,181728.0,84.844,84.844,84.1031,84.1579,181728.0
2018-12-21 15:20:00,92.01,92.21,91.71,91.71,201993.0,84.1671,84.35,83.8927,83.8927,201993.0
2018-12-21 15:30:00,91.72,91.91,91.21,91.26,307499.0,83.9018,84.0756,83.4353,83.481,307499.0
2018-12-21 15:40:00,91.25,91.74,91.18,91.41,441602.0,83.4719,83.9201,83.4078,83.6182,441602.0
2018-12-21 15:50:00,91.41,91.68,91.15,91.34,818257.0,83.6182,83.8652,83.3804,83.5542,818257.0
2018-12-24 09:30:00,90.74,90.99,89.75,90.68,309365.0,83.0053,83.234,82.0997,82.9505,309365.0
2018-12-24 09:40:00,90.75,90.8,90.29,90.36,127190.0,83.0145,83.0602,82.5937,82.6577,127190.0
2018-12-24 09:50:00,90.29,90.52,89.89,90.36,97797.0,82.5937,82.8041,82.2278,82.6577,97797.0
2018-12-24 10:00:00,90.33,90.54,89.93,90.05,90882.0,82.6303,82.8224,82.2644,82.3742,90882.0
2018-12-24 10:10:00,90.05,90.78,90.01,90.54,67638.0,82.3742,83.0419,82.3376,82.8224,67638.0
2018-12-24 10:20:00,90.54,90.78,90.27,90.6,72963.0,82.8224,83.0419,82.5754,82.8773,72963.0
2018-12-24 10:30:00,90.6,91.21,90.6,91.08,92075.0,82.8773,83.4353,82.8773,83.3164,92075.0
2018-12-24 10:40:00,91.09,91.55,91.08,91.45,85010.0,83.3255,83.7463,83.3164,83.6548,85010.0
2018-12-24 10:50:00,91.41,91.41,90.94,91.22,77757.0,83.6182,83.6182,83.1883,83.4444,77757.0
2018-12-24 11:00:00,91.28,91.52,90.81,91.19,72026.0,83.4993,83.7189,83.0694,83.417,72026.0
2018-12-24 11:10:00,91.15,91.22,90.72,90.9,54886.0,83.3804,83.4444,82.987,83.1517,54886.0
2018-12-24 11:20:00,90.91,90.91,90.5,90.67,55121.0,83.1608,83.1608,82.7858,82.9413,55121.0
2018-12-24 11:30:00,90.64,91.0,90.6,90.8,56186.0,82.9139,83.2432,82.8773,83.0602,56186.0
2018-12-24 11:40:00,90.83,91.08,90.3,90.35,62284.0,83.0877,83.3164,82.6028,82.6486,62284.0
2018-12-24 11:50:00,90.35,90.73,90.24,90.48,70458.0,82.6486,82.9962,82.548,82.7675,70458.0
2018-12-24 12:00:00,90.52,90.78,90.42,90.43,66176.0,82.8041,83.0419,82.7126,82.7218,66176.0
2018-12-24 12:10:00,90.44,90.5,90.2,90.2,67584.0,82.7309,82.7858,82.5114,82.5114,67584.0
2018-12-24 12:20:00,90.2,90.5,90.0,90.24,131606.0,82.5114,82.7858,82.3284,82.548,131606.0
2018-12-24 12:30:00,90.26,90.42,90.03,90.11,89332.0,82.5663,82.7126,82.3559,82.429,89332.0
2018-12-24 12:40:00,90.1,90.17,89.83,89.97,132307.0,82.4199,82.4839,82.1729,82.301,132307.0
2018-12-24 12:50:00,89.95,90.0,89.5,89.57,322192.0,82.2827,82.3284,81.871,81.9351,322192.0
2018-12-26 09:30:00,89.78,91.2,89.78,91.15,162811.0,82.1272,83.4261,82.1272,83.3804,162811.0
2018-12-26 09:40:00,91.15,91.2,90.28,90.54,118668.0,83.3804,83.4261,82.5846,82.8224,118668.0
2018-12-26 09:50:00,90.52,90.61,89.78,89.86,85165.0,82.8041,82.8864,82.1272,82.2004,85165.0
2018-12-26 10:00:00,89.86,89.9,89.3,89.63,69988.0,82.2004,82.2369,81.6881,81.99,69988.0
2018-12-26 10:10:00,89.64,89.65,89.05,89.1,78522.0,81.9991,82.0083,81.4594,81.5051,78522.0
2018-12-26 10:20:00,89.11,89.89,89.11,89.67,62860.0,81.5143,82.2278,81.5143,82.0265,62860.0
2018-12-26 10:30:00,89.67,89.79,89.34,89.62,120792.0,82.0265,82.1363,81.7247,81.9808,120792.0
2018-12-26 10:40:00,89.61,89.76,89.45,89.68,59460.0,81.9717,82.1089,81.8253,82.0357,59460.0
2018-12-26 10:50:00,89.7,89.96,89.23,89.42,72095.0,82.054,82.2918,81.6241,81.7979,72095.0
2018-12-26 11:00:00,89.43,90.04,89.4,89.89,70279.0,81.807,82.365,81.7796,82.2278,70279.0
2018-12-26 11:10:00,89.9,90.34,89.85,90.27,57656.0,82.2369,82.6394,82.1912,82.5754,57656.0
2018-12-26 11:20:00,90.28,90.42,90.19,90.37,77349.0,82.5846,82.7126,82.5022,82.6669,77349.0
2018-12-26 11:30:00,90.35,90.39,90.13,90.36,101604.0,82.6486,82.6852,82.4473,82.6577,101604.0
2018-12-26 11:40:00,90.36,90.58,90.34,90.51,65278.0,82.6577,82.859,82.6394,82.7949,65278.0
2018-12-26 11:50:00,90.52,90.89,90.35,90.89,65656.0,82.8041,83.1426,82.6486,83.1426,65656.0
2018-12-26 12:00:00,90.87,91.25,90.8,91.19,69402.0,83.1243,83.4719,83.0602,83.417,69402.0
2018-12-26 12:10:00,91.18,91.61,91.05,91.08,92901.0,83.4078,83.8012,83.2889,83.3164,92901.0
2018-12-26 12:20:00,91.07,91.3,91.01,91.08,65507.0,83.3072,83.5176,83.2523,83.3164,65507.0
2018-12-26 12:30:00,91.12,91.28,91.02,91.12,97735.0,83.3529,83.4993,83.2615,83.3529,97735.0
2018-12-26 12:40:00,91.14,91.42,91.01,91.04,82207.0,83.3712,83.6274,83.2523,83.2798,82207.0
2018-12-26 12:50:00,91.04,91.57,91.01,91.42,71095.0,83.2798,83.7646,83.2523,83.6274,71095.0
2018-12-26 13:00:00,91.43,91.49,90.95,91.07,67499.0,83.6365,83.6914,83.1974,83.3072,67499.0
2018-12-26 13:10:00,91.06,91.11,90.47,90.5,78758.0,83.2981,83.3438,82.7584,82.7858,78758.0
2018-12-26 13:20:00,90.5,91.05,90.49,90.99,61072.0,82.7858,83.2889,82.7767,83.234,61072.0
2018-12-26 13:30:00,90.99,91.2,90.97,91.12,60729.0,83.234,83.4261,83.2157,83.3529,60729.0
2018-12-26 13:40:00,91.12,91.37,91.09,91.29,79300.0,83.3529,83.5816,83.3255,83.5085,79300.0
2018-12-26 13:50:00,91.29,91.84,91.27,91.78,96996.0,83.5085,84.0116,83.4902,83.9567,96996.0
2018-12-26 14:00:00,91.79,91.83,91.54,91.69,214743.0,83.9658,84.0024,83.7371,83.8744,214743.0
2018-12-26 14:10:00,91.71,91.87,91.44,91.48,73087.0,83.8927,84.039,83.6457,83.6823,73087.0
2018-12-26 14:20:00,91.52,91.58,91.36,91.48,51956.0,83.7189,83.7737,83.5725,83.6823,51956.0
2018-12-26 14:30:00,91.49,91.88,91.49,91.73,46415.0,83.6914,84.0482,83.6914,83.911,46415.0
2018-12-26 14:40:00,91.73,91.8,91.53,91.59,47898.0,83.911,83.975,83.728,83.7829,47898.0
2018-12-26 14:50:00,91.59,92.03,91.59,92.02,79854.0,83.7829,84.1854,83.7829,84.1762,79854.0
2018-12-26 15:00:00,91.99,92.1,91.85,91.99,77524.0,84.1488,84.2494,84.0207,84.1488,77524.0
2018-12-26 15:10:00,91.98,92.24,91.98,92.08,65738.0,84.1396,84.3775,84.1396,84.2311,65738.0
2018-12-26 15:20:00,92.07,92.54,92.07,92.5,77739.0,84.222,84.6519,84.222,84.6153,77739.0
2018-12-26 15:30:00,92.5,92.96,92.44,92.96,166171.0,84.6153,85.0361,84.5604,85.0361,166171.0
2018-12-26 15:40:00,92.95,93.49,92.87,93.22,235745.0,85.027,85.5209,84.9538,85.2739,235745.0
2018-12-26 15:50:00,93.22,93.89,93.16,93.85,476488.0,85.2739,85.8868,85.2191,85.8502,476488.0
2018-12-27 09:30:00,92.36,92.81,91.82,92.33,105457.0,84.4873,84.8989,83.9933,84.4598,105457.0
2018-12-27 09:40:00,92.31,92.59,91.68,91.74,42349.0,84.4415,84.6976,83.8652,83.9201,42349.0
2018-12-27 09:50:00,91.7,92.21,91.59,92.21,64701.0,83.8835,84.35,83.7829,84.35,64701.0
2018-12-27 10:00:00,92.19,92.5,91.58,91.62,94399.0,84.3317,84.6153,83.7737,83.8103,94399.0
2018-12-27 10:10:00,91.61,91.95,91.42,91.45,71569.0,83.8012,84.1122,83.6274,83.6548,71569.0
2018-12-27 10:20:00,91.45,91.79,91.34,91.65,74562.0,83.6548,83.9658,83.5542,83.8378,74562.0
2018-12-27 10:30:00,91.67,92.38,91.5,92.15,86567.0,83.8561,84.5055,83.7006,84.2952,86567.0
2018-12-27 10:40:00,92.13,92.71,92.02,92.57,73261.0,84.2769,84.8074,84.1762,84.6794,73261.0
2018-12-27 10:50:00,92.55,92.57,92.23,92.25,39086.0,84.6611,84.6794,84.3683,84.3866,39086.0
2018-12-27 11:00:00,92.23,92.25,91.92,92.11,41896.0,84.3683,84.3866,84.0848,84.2586,41896.0
2018-12-27 11:10:00,92.12,92.56,92.05,92.51,41981.0,84.2677,84.6702,84.2037,84.6245,41981.0
2018-12-27 11:20:00,92.49,93.0,92.46,92.87,40848.0,84.6062,85.0727,84.5787,84.9538,40848.0
2018-12-27 11:30:00,92.9,93.2,92.78,92.93,65634.0,84.9812,85.2557,84.8715,85.0087,65634.0
2018-12-27 11:40:00,92.91,92.91,92.36,92.43,34074.0,84.9904,84.9904,84.4873,84.5513,34074.0
2018-12-27 11:50:00,92.46,92.71,92.37,92.66,35512.0,84.5787,84.8074,84.4964,84.7617,35512.0
2018-12-27 12:00:00,92.65,92.68,92.14,92.28,38338.0,84.7525,84.78,84.286,84.4141,38338.0
2018-12-27 12:10:00,92.28,92.65,92.12,92.58,40207.0,84.4141,84.7525,84.2677,84.6885,40207.0
2018-12-27 12:20:00,92.57,92.57,91.92,92.06,50110.0,84.6794,84.6794,84.0848,84.2128,50110.0
2018-12-27 12:30:00,92.02,92.13,91.89,92.02,38113.0,84.1762,84.2769,84.0573,84.1762,38113.0
2018-12-27 12:40:00,92.03,92.06,91.72,91.89,56533.0,84.1854,84.2128,83.9018,84.0573,56533.0
2018-12-27 12:50:00,91.86,92.07,91.78,92.03,42451.0,84.0299,84.222,83.9567,84.1854,42451.0
2018-12-27 13:00:00,92.01,92.21,91.93,92.13,32291.0,84.1671,84.35,84.0939,84.2769,32291.0
2018-12-27 13:10:00,92.19,92.23,91.99,92.06,46070.0,84.3317,84.3683,84.1488,84.2128,46070.0
2018-12-27 13:20:00,92.05,92.11,91.85,91.85,45916.0,84.2037,84.2586,84.0207,84.0207,45916.0
2018-12-27 13:30:00,91.85,91.98,91.81,91.81,48861.0,84.0207,84.1396,83.9841,83.9841,48861.0
2018-12-27 13:40:00,91.81,91.91,91.51,91.56,52332.0,83.9841,84.0756,83.7097,83.7554,52332.0
2018-12-27 13:50:00,91.56,91.68,91.38,91.61,42406.0,83.7554,83.8652,83.5908,83.8012,42406.0
2018-12-27 14:00:00,91.61,91.71,91.42,91.42,66457.0,83.8012,83.8927,83.6274,83.6274,66457.0
2018-12-27 14:10:00,91.42,91.49,91.27,91.31,70379.0,83.6274,83.6914,83.4902,83.5268,70379.0
2018-12-27 14:20:00,91.31,91.56,91.26,91.56,43643.0,83.5268,83.7554,83.481,83.7554,43643.0
2018-12-27 14:30:00,91.54,91.56,91.3,91.5,48998.0,83.7371,83.7554,83.5176,83.7006,48998.0
2018-12-27 14:40:00,91.49,91.97,91.46,91.78,89810.0,83.6914,84.1305,83.664,83.9567,89810.0
2018-12-27 14:50:00,91.78,92.21,91.71,92.13,112048.0,83.9567,84.35,83.8927,84.2769,112048.0
2018-12-27 15:00:00,92.14,92.17,91.73,92.13,75639.0,84.286,84.3134,83.911,84.2769,75639.0
2018-12-27 15:10:00,92.1,92.56,92.01,92.4,67713.0,84.2494,84.6702,84.1671,84.5238,67713.0
2018-12-27 15:20:00,92.42,93.27,92.41,93.22,83361.0,84.5421,85.3197,84.533,85.2739,83361.0
2018-12-27 15:30:00,93.23,93.81,92.98,93.68,149869.0,85.2831,85.8137,85.0544,85.6947,149869.0
2018-12-27 15:40:00,93.7,94.47,93.7,94.19,138723.0,85.713,86.4174,85.713,86.1613,138723.0
2018-12-27 15:50:00,94.16,94.67,93.66,94.67,380241.0,86.1338,86.6003,85.6764,86.6003,380241.0
2018-12-28 09:30:00,95.4,95.51,94.56,94.85,89616.0,87.2681,87.3687,86.4997,86.765,89616.0
2018-12-28 09:40:00,94.84,95.41,94.83,94.92,67641.0,86.7559,87.2773,86.7467,86.829,67641.0
2018-12-28 09:50:00,94.97,95.0,94.61,94.92,60976.0,86.8748,86.9022,86.5455,86.829,60976.0
2018-12-28 10:00:00,95.01,95.11,94.5,94.7,64412.0,86.9114,87.0028,86.4448,86.6278,64412.0
2018-12-28 10:10:00,94.69,94.85,94.5,94.81,44115.0,86.6186,86.765,86.4448,86.7284,44115.0
2018-12-28 10:20:00,94.79,94.93,94.31,94.45,50135.0,86.7101,86.8382,86.271,86.3991,50135.0
2018-12-28 10:30:00,94.45,94.58,93.95,94.23,44061.0,86.3991,86.518,85.9417,86.1979,44061.0
2018-12-28 10:40:00,94.23,94.35,93.99,94.32,33645.0,86.1979,86.3076,85.9783,86.2802,33645.0
2018-12-28 10:50:00,94.33,94.67,94.3,94.48,47138.0,86.2893,86.6003,86.2619,86.4265,47138.0
2018-12-28 11:00:00,94.48,94.5,94.12,94.42,57664.0,86.4265,86.4448,86.0972,86.3717,57664.0
2018-12-28 11:10:00,94.43,94.81,94.39,94.45,69689.0,86.3808,86.7284,86.3442,86.3991,69689.0
2018-12-28 11:20:00,94.43,94.52,94.25,94.48,36155.0,86.3808,86.4631,86.2161,86.4265,36155.0
2018-12-28 11:30:00,94.47,94.81,94.36,94.73,67619.0,86.4174,86.7284,86.3168,86.6552,67619.0
2018-12-28 11:40:00,94.71,94.74,94.45,94.53,30650.0,86.6369,86.6644,86.3991,86.4723,30650.0
2018-12-28 11:50:00,94.53,94.75,94.43,94.65,57500.0,86.4723,86.6735,86.3808,86.5821,57500.0
2018-12-28 12:00:00,94.66,95.08,94.66,94.97,40422.0,86.5912,86.9754,86.5912,86.8748,40422.0
2018-12-28 12:10:00,94.99,95.0,94.55,94.67,32406.0,86.8931,86.9022,86.4906,86.6003,32406.0
2018-12-28 12:20:00,94.67,95.06,94.67,94.97,46708.0,86.6003,86.9571,86.6003,86.8748,46708.0
2018-12-28 12:30:00,95.01,95.17,94.89,95.13,28409.0,86.9114,87.0577,86.8016,87.0211,28409.0
2018-12-28 12:40:00,95.16,95.25,94.78,94.78,30638.0,87.0486,87.1309,86.701,86.701,30638.0
2018-12-28 12:50:00,94.82,94.96,94.5,94.53,39910.0,86.7376,86.8656,86.4448,86.4723,39910.0
2018-12-28 13:00:00,94.53,94.67,94.4,94.63,30651.0,86.4723,86.6003,86.3534,86.5638,30651.0
2018-12-28 13:10:00,94.65,94.76,94.48,94.54,28573.0,86.5821,86.6827,86.4265,86.4814,28573.0
2018-12-28 13:20:00,94.54,94.54,94.24,94.33,40086.0,86.4814,86.4814,86.207,86.2893,40086.0
2018-12-28 13:30:00,94.36,94.47,94.19,94.46,29248.0,86.3168,86.4174,86.1613,86.4082,29248.0
2018-12-28 13:40:00,94.46,94.76,94.42,94.66,30950.0,86.4082,86.6827,86.3717,86.5912,30950.0
2018-12-28 13:50:00,94.67,94.85,94.58,94.64,25157.0,86.6003,86.765,86.518,86.5729,25157.0
2018-12-28 14:00:00,94.66,95.09,94.66,95.09,40398.0,86.5912,86.9845,86.5912,86.9845,40398.0
2018-12-28 14:10:00,95.05,95.39,94.97,95.08,50539.0,86.948,87.259,86.8748,86.9754,50539.0
2018-12-28 14:20:00,95.09,95.21,94.89,94.9,60589.0,86.9845,87.0943,86.8016,86.8107,60589.0
2018-12-28 14:30:00,94.91,95.32,94.86,95.32,65672.0,86.8199,87.1949,86.7742,87.1949,65672.0
2018-12-28 14:40:00,95.3,95.44,95.08,95.39,145328.0,87.1766,87.3047,86.9754,87.259,145328.0
2018-12-28 14:50:00,95.37,95.65,95.32,95.55,71827.0,87.2407,87.4968,87.1949,87.4053,71827.0
2018-12-28 15:00:00,95.53,95.65,94.9,95.04,78203.0,87.387,87.4968,86.8107,86.9388,78203.0
2018-12-28 15:10:00,95.05,95.13,94.69,94.7,54909.0,86.948,87.0211,86.6186,86.6278,54909.0
2018-12-28 15:20:00,94.69,94.69,94.09,94.3,73390.0,86.6186,86.6186,86.0698,86.2619,73390.0
2018-12-28 15:30:00,94.28,94.5,94.08,94.16,108052.0,86.2436,86.4448,86.0606,86.1338,108052.0
2018-12-28 15:40:00,94.14,94.41,94.04,94.33,127816.0,86.1155,86.3625,86.024,86.2893,127816.0
2018-12-28 15:50:00,94.34,94.59,94.11,94.4,233138.0,86.2985,86.5272,86.0881,86.3534,233138.0
2018-12-31 09:30:00,95.19,95.61,95.05,95.27,72937.0,87.076,87.4602,86.948,87.1492,72937.0
2018-12-31 09:40:00,95.26,95.26,94.85,94.94,34617.0,87.1401,87.1401,86.765,86.8473,34617.0
2018-12-31 09:50:00,94.94,94.96,94.74,94.8,40465.0,86.8473,86.8656,86.6644,86.7193,40465.0
2018-12-31 10:00:00,94.82,95.14,94.74,95.0,48246.0,86.7376,87.0303,86.6644,86.9022,48246.0
2018-12-31 10:10:00,95.01,95.08,94.75,94.81,33932.0,86.9114,86.9754,86.6735,86.7284,33932.0
2018-12-31 10:20:00,94.81,94.9,94.71,94.76,29816.0,86.7284,86.8107,86.6369,86.6827,29816.0
2018-12-31 10:30:00,94.78,94.78,94.59,94.63,44009.0,86.701,86.701,86.5272,86.5638,44009.0
2018-12-31 10:40:00,94.64,95.12,94.63,94.96,47219.0,86.5729,87.012,86.5638,86.8656,47219.0
2018-12-31 10:50:00,94.96,94.96,94.74,94.78,26598.0,86.8656,86.8656,86.6644,86.701,26598.0
2018-12-31 11:00:00,94.8,94.87,94.7,94.76,37319.0,86.7193,86.7833,86.6278,86.6827,37319.0
2018-12-31 11:10:00,94.74,94.74,94.55,94.65,38871.0,86.6644,86.6644,86.4906,86.5821,38871.0
2018-12-31 11:20:00,94.69,94.74,94.5,94.69,42122.0,86.6186,86.6644,86.4448,86.6186,42122.0
2018-12-31 11:30:00,94.68,94.72,94.33,94.45,33631.0,86.6095,86.6461,86.2893,86.3991,33631.0
2018-12-31 11:40:00,94.45,94.68,94.34,94.67,35085.0,86.3991,86.6095,86.2985,86.6003,35085.0
2018-12-31 11:50:00,94.67,94.88,94.62,94.87,49848.0,86.6003,86.7924,86.5546,86.7833,49848.0
2018-12-31 12:00:00,94.88,94.93,94.74,94.93,21376.0,86.7924,86.8382,86.6644,86.8382,21376.0
2018-12-31 12:10:00,94.91,94.98,94.68,94.76,27061.0,86.8199,86.8839,86.6095,86.6827,27061.0
2018-12-31 12:20:00,94.76,94.91,94.71,94.88,25808.0,86.6827,86.8199,86.6369,86.7924,25808.0
2018-12-31 12:30:00,94.89,94.99,94.8,94.99,28234.0,86.8016,86.8931,86.7193,86.8931,28234.0
2018-12-31 12:40:00,94.97,95.09,94.88,94.96,22125.0,86.8748,86.9845,86.7924,86.8656,22125.0
2018-12-31 12:50:00,94.96,95.02,94.87,95.02,24320.0,86.8656,86.9205,86.7833,86.9205,24320.0
2018-12-31 13:00:00,95.06,95.16,94.95,95.12,31694.0,86.9571,87.0486,86.8565,87.012,31694.0
2018-12-31 13:10:00,95.12,95.27,95.05,95.18,36478.0,87.012,87.1492,86.948,87.0669,36478.0
2018-12-31 13:20:00,95.18,95.28,95.15,95.28,23269.0,87.0669,87.1584,87.0394,87.1584,23269.0
2018-12-31 13:30:00,95.3,95.3,95.07,95.1,27546.0,87.1766,87.1766,86.9663,86.9937,27546.0
2018-12-31 13:40:00,95.09,95.11,94.86,94.91,31034.0,86.9845,87.0028,86.7742,86.8199,31034.0
2018-12-31 13:50:00,94.9,94.97,94.62,94.64,42760.0,86.8107,86.8748,86.5546,86.5729,42760.0
2018-12-31 14:00:00,94.65,94.78,94.49,94.77,59255.0,86.5821,86.701,86.4357,86.6918,59255.0
2018-12-31 14:10:00,94.75,94.8,94.53,94.77,31745.0,86.6735,86.7193,86.4723,86.6918,31745.0
2018-12-31 14:20:00,94.8,94.81,94.42,94.45,28510.0,86.7193,86.7284,86.3717,86.3991,28510.0
2018-12-31 14:30:00,94.43,94.49,94.3,94.43,27129.0,86.3808,86.4357,86.2619,86.3808,27129.0
2018-12-31 14:40:00,94.41,94.65,94.36,94.58,39197.0,86.3625,86.5821,86.3168,86.518,39197.0
2018-12-31 14:50:00,94.6,94.84,94.53,94.54,38523.0,86.5363,86.7559,86.4723,86.4814,38523.0
2018-12-31 15:00:00,94.5,94.74,94.49,94.58,43651.0,86.4448,86.6644,86.4357,86.518,43651.0
2018-12-31 15:10:00,94.56,94.69,94.49,94.67,37982.0,86.4997,86.6186,86.4357,86.6003,37982.0
2018-12-31 15:20:00,94.66,94.79,94.52,94.66,62801.0,86.5912,86.7101,86.4631,86.5912,62801.0
2018-12-31 15:30:00,94.67,95.03,94.67,94.93,66153.0,86.6003,86.9297,86.6003,86.8382,66153.0
2018-12-31 15:40:00,94.92,95.23,94.84,94.87,84321.0,86.829,87.1126,86.7559,86.7833,84321.0
2018-12-31 15:50:00,94.87,95.3,94.56,95.3,338726.0,86.7833,87.1766,86.4997,87.1766,338726.0
2019-01-02 09:30:00,93.91,94.71,93.77,94.59,112090.0,85.9051,86.6369,85.7771,86.5272,112090.0
2019-01-02 09:40:00,94.61,95.12,94.47,94.93,85349.0,86.5455,87.012,86.4174,86.8382,85349.0
2019-01-02 09:50:00,94.95,95.38,94.79,95.31,74338.0,86.8565,87.2498,86.7101,87.1858,74338.0
2019-01-02 10:00:00,95.26,95.72,95.03,95.68,63600.0,87.1401,87.5608,86.9297,87.5243,63600.0
2019-01-02 10:10:00,95.67,95.8,95.53,95.54,59752.0,87.5151,87.634,87.387,87.3962,59752.0
2019-01-02 10:20:00,95.55,95.94,95.45,95.72,49141.0,87.4053,87.7621,87.3139,87.5608,49141.0
2019-01-02 10:30:00,95.73,95.75,95.5,95.71,35755.0,87.57,87.5883,87.3596,87.5517,35755.0
2019-01-02 10:40:00,95.74,96.11,95.74,95.86,56737.0,87.5791,87.9176,87.5791,87.6889,56737.0
2019-01-02 10:50:00,95.85,96.19,95.82,96.04,66366.0,87.6798,87.9908,87.6523,87.8536,66366.0
2019-01-02 11:00:00,96.06,96.27,95.9,96.1,113170.0,87.8719,88.064,87.7255,87.9085,113170.0
2019-01-02 11:10:00,96.09,96.21,95.93,96.14,66023.0,87.8993,88.0091,87.7529,87.945,66023.0
2019-01-02 11:20:00,96.14,96.19,95.8,95.87,75339.0,87.945,87.9908,87.634,87.6981,75339.0
2019-01-02 11:30:00,95.86,95.92,95.61,95.62,83868.0,87.6889,87.7438,87.4602,87.4694,83868.0
2019-01-02 11:40:00,95.64,96.02,95.63,95.89,65483.0,87.4877,87.8353,87.4785,87.7164,65483.0
2019-01-02 11:50:00,95.87,95.87,95.48,95.49,38578.0,87.6981,87.6981,87.3413,87.3505,38578.0
2019-01-02 12:00:00,95.46,95.62,95.35,95.45,72530.0,87.323,87.4694,87.2224,87.3139,72530.0
2019-01-02 12:10:00,95.45,95.61,95.43,95.47,50784.0,87.3139,87.4602,87.2956,87.3322,50784.0
2019-01-02 12:20:00,95.44,95.56,95.35,95.52,36176.0,87.3047,87.4145,87.2224,87.3779,36176.0
2019-01-02 12:30:00,95.53,95.86,95.5,95.8,60498.0,87.387,87.6889,87.3596,87.634,60498.0
2019-01-02 12:40:00,95.8,95.97,95.77,95.89,49959.0,87.634,87.7895,87.6066,87.7164,49959.0
2019-01-02 12:50:00,95.89,96.04,95.81,95.99,47247.0,87.7164,87.8536,87.6432,87.8078,47247.0
2019-01-02 13:00:00,95.99,96.23,95.97,96.13,61357.0,87.8078,88.0274,87.7895,87.9359,61357.0
2019-01-02 13:10:00,96.14,96.15,95.91,96.04,56902.0,87.945,87.9542,87.7347,87.8536,56902.0
2019-01-02 13:20:00,96.04,96.09,95.93,96.01,51716.0,87.8536,87.8993,87.7529,87.8261,51716.0
2019-01-02 13:30:00,96.03,96.12,95.87,95.89,47817.0,87.8444,87.9268,87.6981,87.7164,47817.0
2019-01-02 13:40:00,95.89,96.09,95.83,96.07,34166.0,87.7164,87.8993,87.6615,87.881,34166.0
2019-01-02 13:50:00,96.05,96.19,95.91,96.14,88068.0,87.8627,87.9908,87.7347,87.945,88068.0
2019-01-02 14:00:00,96.14,96.14,95.7,95.73,53664.0,87.945,87.945,87.5426,87.57,53664.0
2019-01-02 14:10:00,95.74,95.74,95.47,95.63,50487.0,87.5791,87.5791,87.3322,87.4785,50487.0
2019-01-02 14:20:00,95.6,95.78,95.58,95.68,77154.0,87.4511,87.6157,87.4328,87.5243,77154.0
2019-01-02 14:30:00,95.7,95.94,95.65,95.82,73526.0,87.5426,87.7621,87.4968,87.6523,73526.0
2019-01-02 14:40:00,95.8,95.83,95.55,95.83,38007.0,87.634,87.6615,87.4053,87.6615,38007.0
2019-01-02 14:50:00,95.82,95.84,95.53,95.55,55562.0,87.6523,87.6706,87.387,87.4053,55562.0
2019-01-02 15:00:00,95.55,95.69,95.35,95.37,58152.0,87.4053,87.5334,87.2224,87.2407,58152.0
2019-01-02 15:10:00,95.37,95.53,95.21,95.25,72147.0,87.2407,87.387,87.0943,87.1309,72147.0
2019-01-02 15:20:00,95.27,95.52,95.22,95.41,118964.0,87.1492,87.3779,87.1035,87.2773,118964.0
2019-01-02 15:30:00,95.38,95.53,95.25,95.33,104478.0,87.2498,87.387,87.1309,87.2041,104478.0
2019-01-02 15:40:00,95.32,95.56,95.3,95.41,122968.0,87.1949,87.4145,87.1766,87.2773,122968.0
2019-01-02 15:50:00,95.42,95.74,95.4,95.68,333283.0,87.2864,87.5791,87.2681,87.5243,333283.0
2019-01-03 09:30:00,94.79,95.18,94.61,94.76,114591.0,87.0721,87.4303,86.9067,87.0445,114591.0
2019-01-03 09:40:00,94.71,95.0,94.53,94.54,53877.0,86.9986,87.265,86.8332,86.8424,53877.0
2019-01-03 09:50:00,94.53,94.8,94.46,94.8,61284.0,86.8332,87.0813,86.7689,87.0813,61284.0
2019-01-03 10:00:00,94.79,94.79,94.0,94.01,83217.0,87.0721,87.0721,86.3464,86.3556,83217.0
2019-01-03 10:10:00,94.02,94.04,93.78,94.02,84534.0,86.3648,86.3831,86.1443,86.3648,84534.0
2019-01-03 10:20:00,94.03,94.2,93.95,94.15,93003.0,86.3739,86.5301,86.3005,86.4842,93003.0
2019-01-03 10:30:00,94.14,94.14,93.55,93.68,74028.0,86.475,86.475,85.933,86.0524,74028.0
2019-01-03 10:40:00,93.69,93.8,93.44,93.54,115491.0,86.0616,86.1627,85.832,85.9238,115491.0
2019-01-03 10:50:00,93.54,93.87,93.45,93.82,98892.0,85.9238,86.227,85.8412,86.181,98892.0
2019-01-03 11:00:00,93.83,94.11,93.8,93.83,77855.0,86.1902,86.4474,86.1627,86.1902,77855.0
2019-01-03 11:10:00,93.84,94.28,93.84,94.1,69774.0,86.1994,86.6036,86.1994,86.4382,69774.0
2019-01-03 11:20:00,94.11,94.25,93.7,93.73,91445.0,86.4474,86.576,86.0708,86.0984,91445.0
2019-01-03 11:30:00,93.74,94.45,93.69,94.4,64679.0,86.1076,86.7598,86.0616,86.7138,64679.0
2019-01-03 11:40:00,94.42,94.77,94.42,94.49,68770.0,86.7322,87.0537,86.7322,86.7965,68770.0
2019-01-03 11:50:00,94.48,94.59,94.2,94.27,73213.0,86.7873,86.8884,86.5301,86.5944,73213.0
2019-01-03 12:00:00,94.27,94.36,93.97,94.1,143512.0,86.5944,86.6771,86.3188,86.4382,143512.0
2019-01-03 12:10:00,94.12,94.47,94.06,94.3,52591.0,86.4566,86.7781,86.4015,86.622,52591.0
2019-01-03 12:20:00,94.31,94.48,94.17,94.28,54604.0,86.6312,86.7873,86.5025,86.6036,54604.0
2019-01-03 12:30:00,94.29,94.45,94.04,94.07,106139.0,86.6128,86.7598,86.3831,86.4107,106139.0
2019-01-03 12:40:00,94.07,94.49,94.05,94.39,74656.0,86.4107,86.7965,86.3923,86.7046,74656.0
2019-01-03 12:50:00,94.37,94.69,94.26,94.56,116761.0,86.6863,86.9802,86.5852,86.8608,116761.0
2019-01-03 13:00:00,94.55,94.55,94.18,94.29,49151.0,86.8516,86.8516,86.5117,86.6128,49151.0
2019-01-03 13:10:00,94.31,94.43,93.77,93.8,51231.0,86.6312,86.7414,86.1351,86.1627,51231.0
2019-01-03 13:20:00,93.79,94.15,93.78,94.15,43832.0,86.1535,86.4842,86.1443,86.4842,43832.0
2019-01-03 13:30:00,94.14,94.19,93.89,94.18,40278.0,86.475,86.5209,86.2453,86.5117,40278.0
2019-01-03 13:40:00,94.16,94.34,94.07,94.11,39394.0,86.4934,86.6587,86.4107,86.4474,39394.0
2019-01-03 13:50:00,94.13,94.17,93.92,94.06,46022.0,86.4658,86.5025,86.2729,86.4015,46022.0
2019-01-03 14:00:00,94.05,94.28,93.98,94.25,45977.0,86.3923,86.6036,86.328,86.576,45977.0
2019-01-03 14:10:00,94.24,94.36,94.12,94.31,51371.0,86.5669,86.6771,86.4566,86.6312,51371.0
2019-01-03 14:20:00,94.33,94.58,94.31,94.55,65794.0,86.6495,86.8792,86.6312,86.8516,65794.0
2019-01-03 14:30:00,94.55,94.66,94.27,94.29,69596.0,86.8516,86.9527,86.5944,86.6128,69596.0
2019-01-03 14:40:00,94.27,94.35,93.98,94.05,63443.0,86.5944,86.6679,86.328,86.3923,63443.0
2019-01-03 14:50:00,94.05,94.13,93.76,93.91,59453.0,86.3923,86.4658,86.1259,86.2637,59453.0
2019-01-03 15:00:00,93.93,93.94,93.65,93.71,77509.0,86.2821,86.2913,86.0249,86.08,77509.0
2019-01-03 15:10:00,93.7,93.85,93.54,93.8,65413.0,86.0708,86.2086,85.9238,86.1627,65413.0
2019-01-03 15:20:00,93.8,93.9,93.64,93.73,87724.0,86.1627,86.2545,86.0157,86.0984,87724.0
2019-01-03 15:30:00,93.72,94.01,93.64,93.64,98861.0,86.0892,86.3556,86.0157,86.0157,98861.0
2019-01-03 15:40:00,93.65,93.8,93.56,93.6,143443.0,86.0249,86.1627,85.9422,85.979,143443.0
2019-01-03 15:50:00,93.61,93.74,93.23,93.42,489014.0,85.9881,86.1076,85.6391,85.8136,489014.0
2019-01-04 09:30:00,95.37,95.68,94.9,95.55,115138.0,87.6048,87.8896,87.1731,87.7702,115138.0
2019-01-04 09:40:00,95.56,96.2,95.32,96.18,82491.0,87.7794,88.3673,87.5589,88.3489,82491.0
2019-01-04 09:50:00,96.18,96.46,96.13,96.44,101180.0,88.3489,88.6061,88.303,88.5877,101180.0
2019-01-04 10:00:00,96.46,96.78,96.43,96.48,102451.0,88.6061,88.9,88.5785,88.6245,102451.0
2019-01-04 10:10:00,96.5,96.51,96.14,96.18,100130.0,88.6428,88.652,88.3121,88.3489,100130.0
2019-01-04 10:20:00,96.09,97.0,95.82,96.97,114531.0,88.2662,89.1021,88.0182,89.0746,114531.0
2019-01-04 10:30:00,96.96,97.01,96.57,96.76,117138.0,89.0654,89.1113,88.7071,88.8817,117138.0
2019-01-04 10:40:00,96.77,96.96,96.7,96.75,77359.0,88.8909,89.0654,88.8266,88.8725,77359.0
2019-01-04 10:50:00,96.78,97.24,96.75,97.24,80581.0,88.9,89.3226,88.8725,89.3226,80581.0
2019-01-04 11:00:00,97.21,97.55,97.16,97.46,67993.0,89.295,89.6073,89.2491,89.5247,67993.0
2019-01-04 11:10:00,97.48,97.63,97.18,97.48,119465.0,89.543,89.6808,89.2675,89.543,119465.0
2019-01-04 11:20:00,97.49,97.59,97.14,97.23,83279.0,89.5522,89.6441,89.2307,89.3134,83279.0
2019-01-04 11:30:00,97.21,97.29,96.99,97.09,111527.0,89.295,89.3685,89.0929,89.1848,111527.0
2019-01-04 11:40:00,97.1,97.66,97.09,97.6,49112.0,89.194,89.7084,89.1848,89.6533,49112.0
2019-01-04 11:50:00,97.58,97.9,97.58,97.83,57392.0,89.6349,89.9288,89.6349,89.8645,57392.0
2019-01-04 12:00:00,97.82,97.87,97.5,97.7,40326.0,89.8554,89.9013,89.5614,89.7451,40326.0
2019-01-04 12:10:00,97.7,98.06,97.69,98.03,51600.0,89.7451,90.0758,89.7359,90.0483,51600.0
2019-01-04 12:20:00,98.03,98.18,97.94,98.03,53393.0,90.0483,90.1861,89.9656,90.0483,53393.0
2019-01-04 12:30:00,98.03,98.09,97.87,98.01,61346.0,90.0483,90.1034,89.9013,90.0299,61346.0
2019-01-04 12:40:00,97.99,98.33,97.99,98.3,47164.0,90.0115,90.3238,90.0115,90.2963,47164.0
2019-01-04 12:50:00,98.3,98.35,98.11,98.15,69629.0,90.2963,90.3422,90.1217,90.1585,69629.0
2019-01-04 13:00:00,98.15,98.34,98.15,98.27,46708.0,90.1585,90.333,90.1585,90.2687,46708.0
2019-01-04 13:10:00,98.27,98.27,97.83,97.92,49056.0,90.2687,90.2687,89.8645,89.9472,49056.0
2019-01-04 13:20:00,97.92,97.92,97.7,97.84,65419.0,89.9472,89.9472,89.7451,89.8737,65419.0
2019-01-04 13:30:00,97.85,98.0,97.71,97.71,46742.0,89.8829,90.0207,89.7543,89.7543,46742.0
2019-01-04 13:40:00,97.72,97.95,97.6,97.95,44897.0,89.7635,89.9748,89.6533,89.9748,44897.0
2019-01-04 13:50:00,97.95,98.01,97.72,97.83,34132.0,89.9748,90.0299,89.7635,89.8645,34132.0
2019-01-04 14:00:00,97.87,97.96,97.63,97.73,56086.0,89.9013,89.984,89.6808,89.7727,56086.0
2019-01-04 14:10:00,97.75,97.86,97.69,97.72,58936.0,89.7911,89.8921,89.7359,89.7635,58936.0
2019-01-04 14:20:00,97.72,97.98,97.72,97.98,38080.0,89.7635,90.0023,89.7635,90.0023,38080.0
2019-01-04 14:30:00,97.99,98.12,97.92,98.04,30655.0,90.0115,90.1309,89.9472,90.0574,30655.0
2019-01-04 14:40:00,98.07,98.14,97.65,97.81,61207.0,90.085,90.1493,89.6992,89.8462,61207.0
2019-01-04 14:50:00,97.81,97.82,97.59,97.65,54377.0,89.8462,89.8554,89.6441,89.6992,54377.0
2019-01-04 15:00:00,97.64,97.93,97.64,97.81,54627.0,89.69,89.9564,89.69,89.8462,54627.0
2019-01-04 15:10:00,97.81,98.05,97.79,97.91,57185.0,89.8462,90.0666,89.8278,89.938,57185.0
2019-01-04 15:20:00,97.91,97.94,97.54,97.7,71201.0,89.938,89.9656,89.5982,89.7451,71201.0
2019-01-04 15:30:00,97.69,97.85,97.6,97.62,104524.0,89.7359,89.8829,89.6533,89.6716,104524.0
2019-01-04 15:40:00,97.62,97.84,97.58,97.74,146413.0,89.6716,89.8737,89.6349,89.7819,146413.0
2019-01-04 15:50:00,97.74,97.82,97.56,97.63,398357.0,89.7819,89.8554,89.6165,89.6808,398357.0
2019-01-07 09:30:00,97.77,97.77,97.11,97.3,91469.0,89.8094,89.8094,89.2032,89.3777,91469.0
2019-01-07 09:40:00,97.31,97.58,97.21,97.5,84119.0,89.3869,89.6349,89.295,89.5614,84119.0
2019-01-07 09:50:00,97.49,97.5,97.02,97.41,70927.0,89.5522,89.5614,89.1205,89.4787,70927.0
2019-01-07 10:00:00,97.4,97.81,97.32,97.64,51584.0,89.4696,89.8462,89.3961,89.69,51584.0
2019-01-07 10:10:00,97.64,97.64,97.39,97.45,52928.0,89.69,89.69,89.4604,89.5155,52928.0
2019-01-07 10:20:00,97.43,97.68,97.29,97.51,54083.0,89.4971,89.7268,89.3685,89.5706,54083.0
2019-01-07 10:30:00,97.53,97.84,97.5,97.6,163795.0,89.589,89.8737,89.5614,89.6533,163795.0
2019-01-07 10:40:00,97.6,98.16,97.58,98.11,50772.0,89.6533,90.1677,89.6349,90.1217,50772.0
2019-01-07 10:50:00,98.11,98.17,97.86,97.97,46545.0,90.1217,90.1769,89.8921,89.9931,46545.0
2019-01-07 11:00:00,97.95,98.23,97.91,97.99,54058.0,89.9748,90.232,89.938,90.0115,54058.0
2019-01-07 11:10:00,98.02,98.27,98.0,98.18,50305.0,90.0391,90.2687,90.0207,90.1861,50305.0
2019-01-07 11:20:00,98.17,98.28,98.05,98.1,54533.0,90.1769,90.2779,90.0666,90.1126,54533.0
2019-01-07 11:30:00,98.11,98.5,98.04,98.3,78373.0,90.1217,90.48,90.0574,90.2963,78373.0
2019-01-07 11:40:00,98.29,98.48,98.24,98.29,45045.0,90.2871,90.4616,90.2412,90.2871,45045.0
2019-01-07 11:50:00,98.31,98.67,98.31,98.67,51262.0,90.3055,90.6362,90.3055,90.6362,51262.0
2019-01-07 12:00:00,98.66,98.7,98.41,98.43,71605.0,90.627,90.6637,90.3973,90.4157,71605.0
2019-01-07 12:10:00,98.43,98.54,98.35,98.53,33146.0,90.4157,90.5167,90.3422,90.5076,33146.0
2019-01-07 12:20:00,98.53,98.7,98.51,98.65,46326.0,90.5076,90.6637,90.4892,90.6178,46326.0
2019-01-07 12:30:00,98.65,98.85,98.58,98.85,40674.0,90.6178,90.8015,90.5535,90.8015,40674.0
2019-01-07 12:40:00,98.85,98.89,98.67,98.74,32068.0,90.8015,90.8382,90.6362,90.7005,32068.0
2019-01-07 12:50:00,98.74,98.87,98.62,98.76,38293.0,90.7005,90.8199,90.5902,90.7188,38293.0
2019-01-07 13:00:00,98.77,98.92,98.74,98.82,37300.0,90.728,90.8658,90.7005,90.7739,37300.0
2019-01-07 13:10:00,98.82,98.9,98.78,98.84,31607.0,90.7739,90.8474,90.7372,90.7923,31607.0
2019-01-07 13:20:00,98.85,98.89,98.73,98.78,33948.0,90.8015,90.8382,90.6913,90.7372,33948.0
2019-01-07 13:30:00,98.77,98.87,98.73,98.85,31423.0,90.728,90.8199,90.6913,90.8015,31423.0
2019-01-07 13:40:00,98.83,98.88,98.54,98.55,37146.0,90.7831,90.8291,90.5167,90.5259,37146.0
2019-01-07 13:50:00,98.51,98.6,98.4,98.51,38714.0,90.4892,90.5719,90.3881,90.4892,38714.0
2019-01-07 14:00:00,98.5,98.58,98.32,98.38,44607.0,90.48,90.5535,90.3147,90.3698,44607.0
2019-01-07 14:10:00,98.38,98.52,98.34,98.48,50328.0,90.3698,90.4984,90.333,90.4616,50328.0
2019-01-07 14:20:00,98.49,98.58,98.29,98.34,59173.0,90.4708,90.5535,90.2871,90.333,59173.0
2019-01-07 14:30:00,98.33,98.4,98.23,98.31,55342.0,90.3238,90.3881,90.232,90.3055,55342.0
2019-01-07 14:40:00,98.31,98.48,98.28,98.45,50678.0,90.3055,90.4616,90.2779,90.4341,50678.0
2019-01-07 14:50:00,98.44,98.44,98.2,98.27,44314.0,90.4249,90.4249,90.2044,90.2687,44314.0
2019-01-07 15:00:00,98.27,98.51,98.26,98.51,34527.0,90.2687,90.4892,90.2595,90.4892,34527.0
2019-01-07 15:10:00,98.52,98.64,98.44,98.62,39493.0,90.4984,90.6086,90.4249,90.5902,39493.0
2019-01-07 15:20:00,98.63,98.72,98.58,98.64,33703.0,90.5994,90.6821,90.5535,90.6086,33703.0
2019-01-07 15:30:00,98.65,98.69,98.4,98.48,56166.0,90.6178,90.6545,90.3881,90.4616,56166.0
2019-01-07 15:40:00,98.47,98.5,98.31,98.45,90445.0,90.4524,90.48,90.3055,90.4341,90445.0
2019-01-07 15:50:00,98.44,98.47,98.1,98.17,194351.0,90.4249,90.4524,90.1126,90.1769,194351.0
2019-01-08 09:30:00,98.69,99.52,98.48,99.23,90222.0,90.6545,91.4169,90.4616,91.1506,90222.0
2019-01-08 09:40:00,99.21,99.5,99.09,99.2,45117.0,91.1322,91.3986,91.022,91.123,45117.0
2019-01-08 09:50:00,99.17,99.25,98.83,99.1,49798.0,91.0954,91.1689,90.7831,91.0311,49798.0
2019-01-08 10:00:00,99.13,99.44,99.1,99.36,50197.0,91.0587,91.3435,91.0311,91.27,50197.0
2019-01-08 10:10:00,99.37,99.38,98.46,98.49,52969.0,91.2792,91.2883,90.4433,90.4708,52969.0
2019-01-08 10:20:00,98.51,98.59,98.38,98.45,48723.0,90.4892,90.5627,90.3698,90.4341,48723.0
2019-01-08 10:30:00,98.45,98.56,98.27,98.54,40986.0,90.4341,90.5351,90.2687,90.5167,40986.0
2019-01-08 10:40:00,98.55,98.56,98.03,98.24,51607.0,90.5259,90.5351,90.0483,90.2412,51607.0
2019-01-08 10:50:00,98.25,98.26,97.82,97.82,58521.0,90.2504,90.2595,89.8554,89.8554,58521.0
2019-01-08 11:00:00,97.83,98.22,97.81,97.98,81633.0,89.8645,90.2228,89.8462,90.0023,81633.0
2019-01-08 11:10:00,97.97,98.03,97.67,97.92,65701.0,89.9931,90.0483,89.7176,89.9472,65701.0
2019-01-08 11:20:00,97.95,98.02,97.7,97.73,42545.0,89.9748,90.0391,89.7451,89.7727,42545.0
2019-01-08 11:30:00,97.71,97.71,97.54,97.66,50105.0,89.7543,89.7543,89.5982,89.7084,50105.0
2019-01-08 11:40:00,97.63,97.66,97.52,97.59,45589.0,89.6808,89.7084,89.5798,89.6441,45589.0
2019-01-08 11:50:00,97.59,97.84,97.59,97.81,65865.0,89.6441,89.8737,89.6441,89.8462,65865.0
2019-01-08 12:00:00,97.81,98.06,97.8,97.98,32570.0,89.8462,90.0758,89.837,90.0023,32570.0
2019-01-08 12:10:00,97.98,98.14,97.84,98.1,35897.0,90.0023,90.1493,89.8737,90.1126,35897.0
2019-01-08 12:20:00,98.11,98.19,98.06,98.12,26942.0,90.1217,90.1952,90.0758,90.1309,26942.0
2019-01-08 12:30:00,98.13,98.16,97.79,97.85,49774.0,90.1401,90.1677,89.8278,89.8829,49774.0
2019-01-08 12:40:00,97.84,98.0,97.66,97.66,45271.0,89.8737,90.0207,89.7084,89.7084,45271.0
2019-01-08 12:50:00,97.64,97.93,97.6,97.9,44108.0,89.69,89.9564,89.6533,89.9288,44108.0
2019-01-08 13:00:00,97.9,97.95,97.75,97.89,25719.0,89.9288,89.9748,89.7911,89.9197,25719.0
2019-01-08 13:10:00,97.89,97.94,97.78,97.81,37938.0,89.9197,89.9656,89.8186,89.8462,37938.0
2019-01-08 13:20:00,97.82,97.97,97.81,97.97,27703.0,89.8554,89.9931,89.8462,89.9931,27703.0
2019-01-08 13:30:00,97.97,98.12,97.95,97.96,29342.0,89.9931,90.1309,89.9748,89.984,29342.0
2019-01-08 13:40:00,97.96,98.03,97.86,98.0,31926.0,89.984,90.0483,89.8921,90.0207,31926.0
2019-01-08 13:50:00,98.01,98.2,97.98,98.16,55073.0,90.0299,90.2044,90.0023,90.1677,55073.0
2019-01-08 14:00:00,98.18,98.19,98.07,98.13,32837.0,90.1861,90.1952,90.085,90.1401,32837.0
2019-01-08 14:10:00,98.15,98.31,98.15,98.2,33429.0,90.1585,90.3055,90.1585,90.2044,33429.0
2019-01-08 14:20:00,98.22,98.22,98.0,98.14,29213.0,90.2228,90.2228,90.0207,90.1493,29213.0
2019-01-08 14:30:00,98.11,98.26,98.1,98.25,24364.0,90.1217,90.2595,90.1126,90.2504,24364.0
2019-01-08 14:40:00,98.25,98.31,98.07,98.2,35194.0,90.2504,90.3055,90.085,90.2044,35194.0
2019-01-08 14:50:00,98.2,98.21,98.03,98.11,34257.0,90.2044,90.2136,90.0483,90.1217,34257.0
2019-01-08 15:00:00,98.11,98.17,97.94,98.06,37591.0,90.1217,90.1769,89.9656,90.0758,37591.0
2019-01-08 15:10:00,98.06,98.24,98.06,98.22,34490.0,90.0758,90.2412,90.0758,90.2228,34490.0
2019-01-08 15:20:00,98.21,98.35,98.16,98.34,49577.0,90.2136,90.3422,90.1677,90.333,49577.0
2019-01-08 15:30:00,98.35,98.43,98.32,98.39,51836.0,90.3422,90.4157,90.3147,90.379,51836.0
2019-01-08 15:40:00,98.38,98.5,98.23,98.4,107878.0,90.3698,90.48,90.232,90.3881,107878.0
2019-01-08 15:50:00,98.39,98.69,98.33,98.65,308480.0,90.379,90.6545,90.3238,90.6178,308480.0
2019-01-09 09:30:00,98.74,99.59,98.74,99.32,138377.0,90.7005,91.4812,90.7005,91.2332,138377.0
2019-01-09 09:40:00,99.27,99.4,98.85,98.97,77772.0,91.1873,91.3067,90.8015,90.9117,77772.0
2019-01-09 09:50:00,98.99,99.14,98.86,99.06,71728.0,90.9301,91.0679,90.8107,90.9944,71728.0
2019-01-09 10:00:00,99.08,99.17,98.6,98.83,74186.0,91.0128,91.0954,90.5719,90.7831,74186.0
2019-01-09 10:10:00,98.86,99.15,98.77,99.06,54456.0,90.8107,91.0771,90.728,90.9944,54456.0
2019-01-09 10:20:00,99.08,99.12,98.9,98.94,43961.0,91.0128,91.0495,90.8474,90.8842,43961.0
2019-01-09 10:30:00,98.94,98.94,98.42,98.54,73502.0,90.8842,90.8842,90.4065,90.5167,73502.0
2019-01-09 10:40:00,98.5,98.54,98.15,98.31,47018.0,90.48,90.5167,90.1585,90.3055,47018.0
2019-01-09 10:50:00,98.32,98.43,98.25,98.38,47979.0,90.3147,90.4157,90.2504,90.3698,47979.0
2019-01-09 11:00:00,98.38,98.71,98.35,98.66,39230.0,90.3698,90.6729,90.3422,90.627,39230.0
2019-01-09 11:10:00,98.67,98.88,98.63,98.75,33987.0,90.6362,90.8291,90.5994,90.7096,33987.0
2019-01-09 11:20:00,98.73,98.99,98.62,98.97,27938.0,90.6913,90.9301,90.5902,90.9117,27938.0
2019-01-09 11:30:00,98.95,98.97,98.69,98.75,39755.0,90.8934,90.9117,90.6545,90.7096,39755.0
2019-01-09 11:40:00,98.76,98.98,98.72,98.97,34966.0,90.7188,90.9209,90.6821,90.9117,34966.0
2019-01-09 11:50:00,98.99,99.2,98.93,98.94,36675.0,90.9301,91.123,90.875,90.8842,36675.0
2019-01-09 12:00:00,98.94,98.98,98.85,98.86,34632.0,90.8842,90.9209,90.8015,90.8107,34632.0
2019-01-09 12:10:00,98.88,98.96,98.84,98.86,37448.0,90.8291,90.9025,90.7923,90.8107,37448.0
2019-01-09 12:20:00,98.86,98.93,98.79,98.89,38003.0,90.8107,90.875,90.7464,90.8382,38003.0
2019-01-09 12:30:00,98.9,99.02,98.85,98.98,46049.0,90.8474,90.9577,90.8015,90.9209,46049.0
2019-01-09 12:40:00,98.98,99.09,98.87,98.97,46643.0,90.9209,91.022,90.8199,90.9117,46643.0
2019-01-09 12:50:00,98.99,99.06,98.97,99.02,44402.0,90.9301,90.9944,90.9117,90.9577,44402.0
2019-01-09 13:00:00,99.03,99.06,98.87,98.96,40892.0,90.9668,90.9944,90.8199,90.9025,40892.0
2019-01-09 13:10:00,98.96,98.96,98.8,98.86,50981.0,90.9025,90.9025,90.7556,90.8107,50981.0
2019-01-09 13:20:00,98.86,98.89,98.8,98.8,41306.0,90.8107,90.8382,90.7556,90.7556,41306.0
2019-01-09 13:30:00,98.81,98.81,98.71,98.78,40724.0,90.7648,90.7648,90.6729,90.7372,40724.0
2019-01-09 13:40:00,98.77,98.82,98.71,98.71,73123.0,90.728,90.7739,90.6729,90.6729,73123.0
2019-01-09 13:50:00,98.7,98.76,98.56,98.75,53054.0,90.6637,90.7188,90.5351,90.7096,53054.0
2019-01-09 14:00:00,98.76,99.24,98.76,99.21,59300.0,90.7188,91.1597,90.7188,91.1322,59300.0
2019-01-09 14:10:00,99.2,99.24,98.77,98.77,46631.0,91.123,91.1597,90.728,90.728,46631.0
2019-01-09 14:20:00,98.76,98.83,98.59,98.74,48502.0,90.7188,90.7831,90.5627,90.7005,48502.0
2019-01-09 14:30:00,98.74,98.97,98.67,98.93,42496.0,90.7005,90.9117,90.6362,90.875,42496.0
2019-01-09 14:40:00,98.92,99.14,98.87,99.08,42710.0,90.8658,91.0679,90.8199,91.0128,42710.0
2019-01-09 14:50:00,99.1,99.1,98.9,98.94,52269.0,91.0311,91.0311,90.8474,90.8842,52269.0
2019-01-09 15:00:00,98.94,99.01,98.85,98.92,48471.0,90.8842,90.9485,90.8015,90.8658,48471.0
2019-01-09 15:10:00,98.93,99.04,98.9,99.02,50980.0,90.875,90.976,90.8474,90.9577,50980.0
2019-01-09 15:20:00,99.03,99.09,98.97,98.98,55771.0,90.9668,91.022,90.9117,90.9209,55771.0
2019-01-09 15:30:00,98.98,99.06,98.82,98.85,83938.0,90.9209,90.9944,90.7739,90.8015,83938.0
2019-01-09 15:40:00,98.86,98.91,98.72,98.79,125660.0,90.8107,90.8566,90.6821,90.7464,125660.0
2019-01-09 15:50:00,98.8,98.9,98.68,98.83,208540.0,90.7556,90.8474,90.6453,90.7831,208540.0
2019-01-10 09:30:00,98.45,98.67,98.26,98.6,60087.0,90.4341,90.6362,90.2595,90.5719,60087.0
2019-01-10 09:40:00,98.59,98.62,97.9,97.91,73725.0,90.5627,90.5902,89.9288,89.938,73725.0
2019-01-10 09:50:00,97.89,98.02,97.82,98.0,57431.0,89.9197,90.0391,89.8554,90.0207,57431.0
2019-01-10 10:00:00,98.0,98.17,97.95,98.15,94037.0,90.0207,90.1769,89.9748,90.1585,94037.0
2019-01-10 10:10:00,98.17,98.29,97.96,98.13,62355.0,90.1769,90.2871,89.984,90.1401,62355.0
2019-01-10 10:20:00,98.12,98.49,98.11,98.44,74874.0,90.1309,90.4708,90.1217,90.4249,74874.0
2019-01-10 10:30:00,98.43,98.54,98.36,98.42,44102.0,90.4157,90.5167,90.3514,90.4065,44102.0
2019-01-10 10:40:00,98.43,98.43,98.26,98.33,51440.0,90.4157,90.4157,90.2595,90.3238,51440.0
2019-01-10 10:50:00,98.32,98.43,98.28,98.37,57264.0,90.3147,90.4157,90.2779,90.3606,57264.0
2019-01-10 11:00:00,98.36,98.46,98.26,98.36,56696.0,90.3514,90.4433,90.2595,90.3514,56696.0
2019-01-10 11:10:00,98.35,98.47,98.32,98.35,68883.0,90.3422,90.4524,90.3147,90.3422,68883.0
2019-01-10 11:20:00,98.35,98.35,98.02,98.02,77615.0,90.3422,90.3422,90.0391,90.0391,77615.0
2019-01-10 11:30:00,98.03,98.39,98.0,98.29,84571.0,90.0483,90.379,90.0207,90.2871,84571.0
2019-01-10 11:40:00,98.29,98.33,98.18,98.24,45477.0,90.2871,90.3238,90.1861,90.2412,45477.0
2019-01-10 11:50:00,98.24,98.24,98.12,98.23,46791.0,90.2412,90.2412,90.1309,90.232,46791.0
2019-01-10 12:00:00,98.23,98.43,98.14,98.14,83634.0,90.232,90.4157,90.1493,90.1493,83634.0
2019-01-10 12:10:00,98.14,98.36,98.14,98.32,36411.0,90.1493,90.3514,90.1493,90.3147,36411.0
2019-01-10 12:20:00,98.31,98.51,98.26,98.48,30920.0,90.3055,90.4892,90.2595,90.4616,30920.0
2019-01-10 12:30:00,98.48,98.5,98.36,98.38,35487.0,90.4616,90.48,90.3514,90.3698,35487.0
2019-01-10 12:40:00,98.39,98.55,98.2,98.44,64476.0,90.379,90.5259,90.2044,90.4249,64476.0
2019-01-10 12:50:00,98.46,98.54,98.25,98.28,63877.0,90.4433,90.5167,90.2504,90.2779,63877.0
2019-01-10 13:00:00,98.3,98.32,97.9,97.92,62013.0,90.2963,90.3147,89.9288,89.9472,62013.0
2019-01-10 13:10:00,97.92,98.03,97.84,97.98,43274.0,89.9472,90.0483,89.8737,90.0023,43274.0
2019-01-10 13:20:00,97.96,98.14,97.91,98.13,44319.0,89.984,90.1493,89.938,90.1401,44319.0
2019-01-10 13:30:00,98.13,98.25,97.93,97.98,45017.0,90.1401,90.2504,89.9564,90.0023,45017.0
2019-01-10 13:40:00,97.96,98.02,97.85,97.98,36800.0,89.984,90.0391,89.8829,90.0023,36800.0
2019-01-10 13:50:00,97.98,98.22,97.98,98.22,31455.0,90.0023,90.2228,90.0023,90.2228,31455.0
2019-01-10 14:00:00,98.2,98.57,98.2,98.53,50927.0,90.2044,90.5443,90.2044,90.5076,50927.0
2019-01-10 14:10:00,98.54,98.58,98.41,98.46,63208.0,90.5167,90.5535,90.3973,90.4433,63208.0
2019-01-10 14:20:00,98.5,98.64,98.35,98.45,72977.0,90.48,90.6086,90.3422,90.4341,72977.0
2019-01-10 14:30:00,98.44,98.45,98.3,98.39,41981.0,90.4249,90.4341,90.2963,90.379,41981.0
2019-01-10 14:40:00,98.38,98.55,98.29,98.3,56726.0,90.3698,90.5259,90.2871,90.2963,56726.0
2019-01-10 14:50:00,98.31,98.5,98.26,98.49,40943.0,90.3055,90.48,90.2595,90.4708,40943.0
2019-01-10 15:00:00,98.45,98.5,98.38,98.42,67954.0,90.4341,90.48,90.3698,90.4065,67954.0
2019-01-10 15:10:00,98.4,98.4,98.27,98.34,52909.0,90.3881,90.3881,90.2687,90.333,52909.0
2019-01-10 15:20:00,98.33,98.45,98.29,98.42,66410.0,90.3238,90.4341,90.2871,90.4065,66410.0
2019-01-10 15:30:00,98.43,98.44,98.31,98.43,92957.0,90.4157,90.4249,90.3055,90.4157,92957.0
2019-01-10 15:40:00,98.43,98.54,98.36,98.37,150583.0,90.4157,90.5167,90.3514,90.3606,150583.0
2019-01-10 15:50:00,98.36,98.44,98.15,98.21,481155.0,90.3514,90.4249,90.1585,90.2136,481155.0
2019-01-11 09:30:00,97.88,98.07,97.61,97.99,157964.0,89.9105,90.085,89.6625,90.0115,157964.0
2019-01-11 09:40:00,97.98,98.13,97.73,97.93,60193.0,90.0023,90.1401,89.7727,89.9564,60193.0
2019-01-11 09:50:00,97.91,98.0,97.73,97.95,51337.0,89.938,90.0207,89.7727,89.9748,51337.0
2019-01-11 10:00:00,97.95,97.99,97.77,97.91,96310.0,89.9748,90.0115,89.8094,89.938,96310.0
2019-01-11 10:10:00,97.92,97.94,97.75,97.89,49932.0,89.9472,89.9656,89.7911,89.9197,49932.0
2019-01-11 10:20:00,97.89,97.89,97.4,97.43,81932.0,89.9197,89.9197,89.4696,89.4971,81932.0
2019-01-11 10:30:00,97.41,97.7,97.36,97.66,69565.0,89.4787,89.7451,89.4328,89.7084,69565.0
2019-01-11 10:40:00,97.67,97.72,97.54,97.72,46411.0,89.7176,89.7635,89.5982,89.7635,46411.0
2019-01-11 10:50:00,97.73,98.04,97.66,98.04,88132.0,89.7727,90.0574,89.7084,90.0574,88132.0
2019-01-11 11:00:00,98.03,98.12,97.95,98.06,51934.0,90.0483,90.1309,89.9748,90.0758,51934.0
2019-01-11 11:10:00,98.06,98.15,97.94,98.14,50918.0,90.0758,90.1585,89.9656,90.1493,50918.0
2019-01-11 11:20:00,98.13,98.31,98.1,98.26,40296.0,90.1401,90.3055,90.1126,90.2595,40296.0
2019-01-11 11:30:00,98.27,98.44,98.23,98.37,43895.0,90.2687,90.4249,90.232,90.3606,43895.0
2019-01-11 11:40:00,98.37,98.66,98.34,98.66,33162.0,90.3606,90.627,90.333,90.627,33162.0
2019-01-11 11:50:00,98.65,98.68,98.44,98.51,30141.0,90.6178,90.6453,90.4249,90.4892,30141.0
2019-01-11 12:00:00,98.48,98.59,98.44,98.44,25868.0,90.4616,90.5627,90.4249,90.4249,25868.0
2019-01-11 12:10:00,98.43,98.44,98.35,98.36,28694.0,90.4157,90.4249,90.3422,90.3514,28694.0
2019-01-11 12:20:00,98.34,98.42,98.27,98.3,60152.0,90.333,90.4065,90.2687,90.2963,60152.0
2019-01-11 12:30:00,98.3,98.46,98.27,98.36,53541.0,90.2963,90.4433,90.2687,90.3514,53541.0
2019-01-11 12:40:00,98.37,98.47,98.24,98.24,41319.0,90.3606,90.4524,90.2412,90.2412,41319.0
2019-01-11 12:50:00,98.25,98.34,98.23,98.32,34196.0,90.2504,90.333,90.232,90.3147,34196.0
2019-01-11 13:00:00,98.33,98.34,98.19,98.29,25839.0,90.3238,90.333,90.1952,90.2871,25839.0
2019-01-11 13:10:00,98.3,98.33,98.18,98.22,28736.0,90.2963,90.3238,90.1861,90.2228,28736.0
2019-01-11 13:20:00,98.22,98.22,98.11,98.15,32845.0,90.2228,90.2228,90.1217,90.1585,32845.0
2019-01-11 13:30:00,98.14,98.24,98.13,98.22,33828.0,90.1493,90.2412,90.1401,90.2228,33828.0
2019-01-11 13:40:00,98.22,98.31,98.22,98.27,28355.0,90.2228,90.3055,90.2228,90.2687,28355.0
2019-01-11 13:50:00,98.28,98.52,98.28,98.46,29847.0,90.2779,90.4984,90.2779,90.4433,29847.0
2019-01-11 14:00:00,98.46,98.49,98.2,98.38,56965.0,90.4433,90.4708,90.2044,90.3698,56965.0
2019-01-11 14:10:00,98.38,98.48,98.37,98.43,24790.0,90.3698,90.4616,90.3606,90.4157,24790.0
2019-01-11 14:20:00,98.43,98.53,98.4,98.52,68474.0,90.4157,90.5076,90.3881,90.4984,68474.0
2019-01-11 14:30:00,98.52,98.52,98.42,98.47,27099.0,90.4984,90.4984,90.4065,90.4524,27099.0
2019-01-11 14:40:00,98.46,98.51,98.4,98.44,25327.0,90.4433,90.4892,90.3881,90.4249,25327.0
2019-01-11 14:50:00,98.48,98.48,98.36,98.39,37260.0,90.4616,90.4616,90.3514,90.379,37260.0
2019-01-11 15:00:00,98.39,98.51,98.33,98.46,30630.0,90.379,90.4892,90.3238,90.4433,30630.0
2019-01-11 15:10:00,98.46,98.5,98.37,98.43,27229.0,90.4433,90.48,90.3606,90.4157,27229.0
2019-01-11 15:20:00,98.44,98.47,98.36,98.39,46974.0,90.4249,90.4524,90.3514,90.379,46974.0
2019-01-11 15:30:00,98.38,98.51,98.33,98.46,108719.0,90.3698,90.4892,90.3238,90.4433,108719.0
2019-01-11 15:40:00,98.46,98.55,98.45,98.54,68736.0,90.4433,90.5259,90.4341,90.5167,68736.0
2019-01-11 15:50:00,98.54,98.56,98.44,98.55,207223.0,90.5167,90.5351,90.4249,90.5259,207223.0
2019-01-14 09:30:00,97.76,98.65,97.62,98.52,108084.0,89.8002,90.6178,89.6716,90.4984,108084.0
2019-01-14 09:40:00,98.57,98.8,98.51,98.64,122562.0,90.5443,90.7556,90.4892,90.6086,122562.0
2019-01-14 09:50:00,98.66,98.86,98.54,98.62,51093.0,90.627,90.8107,90.5167,90.5902,51093.0
2019-01-14 10:00:00,98.63,98.8,98.48,98.78,102885.0,90.5994,90.7556,90.4616,90.7372,102885.0
2019-01-14 10:10:00,98.77,99.03,98.77,98.98,129652.0,90.728,90.9668,90.728,90.9209,129652.0
2019-01-14 10:20:00,98.98,98.99,98.77,98.88,43163.0,90.9209,90.9301,90.728,90.8291,43163.0
2019-01-14 10:30:00,98.87,98.95,98.79,98.82,54775.0,90.8199,90.8934,90.7464,90.7739,54775.0
2019-01-14 10:40:00,98.82,98.96,98.61,98.66,84311.0,90.7739,90.9025,90.581,90.627,84311.0
2019-01-14 10:50:00,98.67,98.84,98.65,98.73,53895.0,90.6362,90.7923,90.6178,90.6913,53895.0
2019-01-14 11:00:00,98.72,98.76,98.51,98.52,63062.0,90.6821,90.7188,90.4892,90.4984,63062.0
2019-01-14 11:10:00,98.51,98.73,98.47,98.51,79115.0,90.4892,90.6913,90.4524,90.4892,79115.0
2019-01-14 11:20:00,98.48,98.68,98.48,98.65,37447.0,90.4616,90.6453,90.4616,90.6178,37447.0
2019-01-14 11:30:00,98.65,98.83,98.61,98.79,37916.0,90.6178,90.7831,90.581,90.7464,37916.0
2019-01-14 11:40:00,98.78,98.92,98.78,98.79,74875.0,90.7372,90.8658,90.7372,90.7464,74875.0
2019-01-14 11:50:00,98.79,98.81,98.63,98.75,62936.0,90.7464,90.7648,90.5994,90.7096,62936.0
2019-01-14 12:00:00,98.74,98.83,98.72,98.8,29620.0,90.7005,90.7831,90.6821,90.7556,29620.0
2019-01-14 12:10:00,98.79,99.01,98.79,98.97,36498.0,90.7464,90.9485,90.7464,90.9117,36498.0
2019-01-14 12:20:00,98.96,98.98,98.83,98.86,33312.0,90.9025,90.9209,90.7831,90.8107,33312.0
2019-01-14 12:30:00,98.87,98.88,98.77,98.82,28349.0,90.8199,90.8291,90.728,90.7739,28349.0
2019-01-14 12:40:00,98.82,98.85,98.66,98.66,63108.0,90.7739,90.8015,90.627,90.627,63108.0
2019-01-14 12:50:00,98.66,98.69,98.59,98.59,68983.0,90.627,90.6545,90.5627,90.5627,68983.0
2019-01-14 13:00:00,98.59,98.64,98.5,98.57,52748.0,90.5627,90.6086,90.48,90.5443,52748.0
2019-01-14 13:10:00,98.57,98.67,98.53,98.67,29286.0,90.5443,90.6362,90.5076,90.6362,29286.0
2019-01-14 13:20:00,98.66,98.71,98.56,98.59,34657.0,90.627,90.6729,90.5351,90.5627,34657.0
2019-01-14 13:30:00,98.59,98.69,98.57,98.63,56986.0,90.5627,90.6545,90.5443,90.5994,56986.0
2019-01-14 13:40:00,98.63,98.71,98.56,98.57,67030.0,90.5994,90.6729,90.5351,90.5443,67030.0
2019-01-14 13:50:00,98.56,98.58,98.49,98.5,50295.0,90.5351,90.5535,90.4708,90.48,50295.0
2019-01-14 14:00:00,98.49,98.54,98.37,98.37,55517.0,90.4708,90.5167,90.3606,90.3606,55517.0
2019-01-14 14:10:00,98.4,98.43,98.34,98.35,37861.0,90.3881,90.4157,90.333,90.3422,37861.0
2019-01-14 14:20:00,98.36,98.46,98.34,98.39,37147.0,90.3514,90.4433,90.333,90.379,37147.0
2019-01-14 14:30:00,98.4,98.43,98.39,98.42,33590.0,90.3881,90.4157,90.379,90.4065,33590.0
2019-01-14 14:40:00,98.43,98.59,98.43,98.57,33881.0,90.4157,90.5627,90.4157,90.5443,33881.0
2019-01-14 14:50:00,98.57,98.6,98.55,98.58,28196.0,90.5443,90.5719,90.5259,90.5535,28196.0
2019-01-14 15:00:00,98.59,98.62,98.53,98.59,35751.0,90.5627,90.5902,90.5076,90.5627,35751.0
2019-01-14 15:10:00,98.58,98.59,98.43,98.48,47400.0,90.5535,90.5627,90.4157,90.4616,47400.0
2019-01-14 15:20:00,98.49,98.56,98.44,98.45,50711.0,90.4708,90.5351,90.4249,90.4341,50711.0
2019-01-14 15:30:00,98.45,98.54,98.44,98.49,77050.0,90.4341,90.5167,90.4249,90.4708,77050.0
2019-01-14 15:40:00,98.49,98.5,98.28,98.4,159364.0,90.4708,90.48,90.2779,90.3881,159364.0
2019-01-14 15:50:00,98.4,98.54,98.29,98.43,423491.0,90.3881,90.5167,90.2871,90.4157,423491.0
2019-01-15 09:30:00,98.61,98.69,98.2,98.52,78195.0,90.581,90.6545,90.2044,90.4984,78195.0
2019-01-15 09:40:00,98.56,98.67,98.32,98.4,53529.0,90.5351,90.6362,90.3147,90.3881,53529.0
2019-01-15 09:50:00,98.4,98.51,98.22,98.28,62197.0,90.3881,90.4892,90.2228,90.2779,62197.0
2019-01-15 10:00:00,98.29,98.75,98.29,98.31,89822.0,90.2871,90.7096,90.2871,90.3055,89822.0
2019-01-15 10:10:00,98.33,98.44,98.06,98.11,82495.0,90.3238,90.4249,90.0758,90.1217,82495.0
2019-01-15 10:20:00,98.13,98.33,97.99,98.28,68350.0,90.1401,90.3238,90.0115,90.2779,68350.0
2019-01-15 10:30:00,98.3,98.57,98.2,98.5,55561.0,90.2963,90.5443,90.2044,90.48,55561.0
2019-01-15 10:40:00,98.52,98.69,98.37,98.53,72542.0,90.4984,90.6545,90.3606,90.5076,72542.0
2019-01-15 10:50:00,98.55,98.59,98.4,98.54,54703.0,90.5259,90.5627,90.3881,90.5167,54703.0
2019-01-15 11:00:00,98.58,98.63,98.42,98.48,49690.0,90.5535,90.5994,90.4065,90.4616,49690.0
2019-01-15 11:10:00,98.46,98.46,98.26,98.34,43453.0,90.4433,90.4433,90.2595,90.333,43453.0
2019-01-15 11:20:00,98.34,98.35,98.12,98.24,35336.0,90.333,90.3422,90.1309,90.2412,35336.0
2019-01-15 11:30:00,98.23,98.28,98.18,98.26,47683.0,90.232,90.2779,90.1861,90.2595,47683.0
2019-01-15 11:40:00,98.25,98.45,98.18,98.44,89110.0,90.2504,90.4341,90.1861,90.4249,89110.0
2019-01-15 11:50:00,98.45,98.69,98.38,98.59,60671.0,90.4341,90.6545,90.3698,90.5627,60671.0
2019-01-15 12:00:00,98.61,98.87,98.61,98.69,55024.0,90.581,90.8199,90.581,90.6545,55024.0
2019-01-15 12:10:00,98.71,98.85,98.7,98.76,60657.0,90.6729,90.8015,90.6637,90.7188,60657.0
2019-01-15 12:20:00,98.78,98.81,98.59,98.62,59218.0,90.7372,90.7648,90.5627,90.5902,59218.0
2019-01-15 12:30:00,98.63,98.66,98.52,98.65,42407.0,90.5994,90.627,90.4984,90.6178,42407.0
2019-01-15 12:40:00,98.66,98.69,98.6,98.62,35093.0,90.627,90.6545,90.5719,90.5902,35093.0
2019-01-15 12:50:00,98.61,98.64,98.43,98.52,30982.0,90.581,90.6086,90.4157,90.4984,30982.0
2019-01-15 13:00:00,98.54,98.61,98.49,98.54,43995.0,90.5167,90.581,90.4708,90.5167,43995.0
2019-01-15 13:10:00,98.53,98.54,98.32,98.42,69680.0,90.5076,90.5167,90.3147,90.4065,69680.0
2019-01-15 13:20:00,98.44,98.53,98.4,98.41,80443.0,90.4249,90.5076,90.3881,90.3973,80443.0
2019-01-15 13:30:00,98.41,98.54,98.4,98.47,49838.0,90.3973,90.5167,90.3881,90.4524,49838.0
2019-01-15 13:40:00,98.47,98.58,98.28,98.3,54010.0,90.4524,90.5535,90.2779,90.2963,54010.0
2019-01-15 13:50:00,98.29,98.36,98.26,98.31,54826.0,90.2871,90.3514,90.2595,90.3055,54826.0
2019-01-15 14:00:00,98.31,98.38,98.13,98.19,56506.0,90.3055,90.3698,90.1401,90.1952,56506.0
2019-01-15 14:10:00,98.19,98.28,98.07,98.21,46454.0,90.1952,90.2779,90.085,90.2136,46454.0
2019-01-15 14:20:00,98.2,98.21,97.84,97.85,98725.0,90.2044,90.2136,89.8737,89.8829,98725.0
2019-01-15 14:30:00,97.84,98.01,97.74,97.91,85967.0,89.8737,90.0299,89.7819,89.938,85967.0
2019-01-15 14:40:00,97.91,98.01,97.86,97.92,118605.0,89.938,90.0299,89.8921,89.9472,118605.0
2019-01-15 14:50:00,97.93,98.01,97.87,97.96,81310.0,89.9564,90.0299,89.9013,89.984,81310.0
2019-01-15 15:00:00,97.95,98.09,97.88,98.04,89514.0,89.9748,90.1034,89.9105,90.0574,89514.0
2019-01-15 15:10:00,98.04,98.12,98.0,98.02,78129.0,90.0574,90.1309,90.0207,90.0391,78129.0
2019-01-15 15:20:00,98.02,98.1,97.98,98.07,90862.0,90.0391,90.1126,90.0023,90.085,90862.0
2019-01-15 15:30:00,98.08,98.15,97.98,98.08,131202.0,90.0942,90.1585,90.0023,90.0942,131202.0
2019-01-15 15:40:00,98.08,98.22,98.01,98.14,205087.0,90.0942,90.2228,90.0299,90.1493,205087.0
2019-01-15 15:50:00,98.15,98.16,97.97,97.99,461195.0,90.1585,90.1677,89.9931,90.0115,461195.0
2019-01-16 09:30:00,98.94,99.04,98.52,98.57,173393.0,90.8842,90.976,90.4984,90.5443,173393.0
2019-01-16 09:40:00,98.58,98.84,98.51,98.72,107686.0,90.5535,90.7923,90.4892,90.6821,107686.0
2019-01-16 09:50:00,98.73,98.85,98.59,98.84,83423.0,90.6913,90.8015,90.5627,90.7923,83423.0
2019-01-16 10:00:00,98.84,98.89,98.75,98.87,77344.0,90.7923,90.8382,90.7096,90.8199,77344.0
2019-01-16 10:10:00,98.88,98.98,98.8,98.98,74050.0,90.8291,90.9209,90.7556,90.9209,74050.0
2019-01-16 10:20:00,98.98,99.13,98.95,99.08,138262.0,90.9209,91.0587,90.8934,91.0128,138262.0
2019-01-16 10:30:00,99.1,99.13,98.98,99.07,93693.0,91.0311,91.0587,90.9209,91.0036,93693.0
2019-01-16 10:40:00,99.08,99.09,98.77,98.87,81601.0,91.0128,91.022,90.728,90.8199,81601.0
2019-01-16 10:50:00,98.87,98.95,98.81,98.82,61507.0,90.8199,90.8934,90.7648,90.7739,61507.0
2019-01-16 11:00:00,98.82,99.05,98.79,99.02,52015.0,90.7739,90.9852,90.7464,90.9577,52015.0
2019-01-16 11:10:00,99.02,99.3,99.02,99.26,47108.0,90.9577,91.2149,90.9577,91.1781,47108.0
2019-01-16 11:20:00,99.29,99.35,99.13,99.32,52958.0,91.2057,91.2608,91.0587,91.2332,52958.0
2019-01-16 11:30:00,99.32,99.36,99.12,99.32,41091.0,91.2332,91.27,91.0495,91.2332,41091.0
2019-01-16 11:40:00,99.3,99.42,99.24,99.26,53895.0,91.2149,91.3251,91.1597,91.1781,53895.0
2019-01-16 11:50:00,99.26,99.31,99.11,99.15,64897.0,91.1781,91.224,91.0403,91.0771,64897.0
2019-01-16 12:00:00,99.14,99.24,99.09,99.24,23483.0,91.0679,91.1597,91.022,91.1597,23483.0
2019-01-16 12:10:00,99.24,99.42,99.19,99.42,37310.0,91.1597,91.3251,91.1138,91.3251,37310.0
2019-01-16 12:20:00,99.42,99.5,99.28,99.42,46097.0,91.3251,91.3986,91.1965,91.3251,46097.0
2019-01-16 12:30:00,99.42,99.45,99.14,99.23,50591.0,91.3251,91.3526,91.0679,91.1506,50591.0
2019-01-16 12:40:00,99.25,99.32,99.17,99.19,126421.0,91.1689,91.2332,91.0954,91.1138,126421.0
2019-01-16 12:50:00,99.19,99.24,99.13,99.15,40556.0,91.1138,91.1597,91.0587,91.0771,40556.0
2019-01-16 13:00:00,99.15,99.22,99.12,99.19,33713.0,91.0771,91.1414,91.0495,91.1138,33713.0
2019-01-16 13:10:00,99.19,99.3,99.12,99.28,145743.0,91.1138,91.2149,91.0495,91.1965,145743.0
2019-01-16 13:20:00,99.31,99.43,99.22,99.38,104820.0,91.224,91.3343,91.1414,91.2883,104820.0
2019-01-16 13:30:00,99.37,99.49,99.37,99.46,45317.0,91.2792,91.3894,91.2792,91.3618,45317.0
2019-01-16 13:40:00,99.48,99.5,99.37,99.38,88742.0,91.3802,91.3986,91.2792,91.2883,88742.0
2019-01-16 13:50:00,99.37,99.45,99.28,99.35,58401.0,91.2792,91.3526,91.1965,91.2608,58401.0
2019-01-16 14:00:00,99.35,99.41,99.28,99.3,75688.0,91.2608,91.3159,91.1965,91.2149,75688.0
2019-01-16 14:10:00,99.33,99.44,99.27,99.39,106861.0,91.2424,91.3435,91.1873,91.2975,106861.0
2019-01-16 14:20:00,99.4,99.48,99.36,99.39,63860.0,91.3067,91.3802,91.27,91.2975,63860.0
2019-01-16 14:30:00,99.39,99.46,99.36,99.43,71320.0,91.2975,91.3618,91.27,91.3343,71320.0
2019-01-16 14:40:00,99.43,99.48,99.35,99.4,50754.0,91.3343,91.3802,91.2608,91.3067,50754.0
2019-01-16 14:50:00,99.4,99.46,99.31,99.38,55806.0,91.3067,91.3618,91.224,91.2883,55806.0
2019-01-16 15:00:00,99.38,99.57,99.36,99.49,57943.0,91.2883,91.4629,91.27,91.3894,57943.0
2019-01-16 15:10:00,99.5,99.73,99.42,99.73,167208.0,91.3986,91.6098,91.3251,91.6098,167208.0
2019-01-16 15:20:00,99.72,99.96,99.72,99.96,176606.0,91.6007,91.8211,91.6007,91.8211,176606.0
2019-01-16 15:30:00,99.95,99.96,99.73,99.83,200380.0,91.8119,91.8211,91.6098,91.7017,200380.0
2019-01-16 15:40:00,99.84,99.84,99.55,99.64,141124.0,91.7109,91.7109,91.4445,91.5272,141124.0
2019-01-16 15:50:00,99.63,99.64,99.35,99.4,358497.0,91.518,91.5272,91.2608,91.3067,358497.0
2019-01-17 09:30:00,99.48,99.88,99.31,99.8,168976.0,91.3802,91.7476,91.224,91.6741,168976.0
2019-01-17 09:40:00,99.8,99.8,99.39,99.48,136751.0,91.6741,91.6741,91.2975,91.3802,136751.0
2019-01-17 09:50:00,99.48,99.62,99.43,99.55,123428.0,91.3802,91.5088,91.3343,91.4445,123428.0
2019-01-17 10:00:00,99.53,99.55,99.19,99.22,146953.0,91.4261,91.4445,91.1138,91.1414,146953.0
2019-01-17 10:10:00,99.22,99.3,98.78,98.81,195451.0,91.1414,91.2149,90.7372,90.7648,195451.0
2019-01-17 10:20:00,98.83,98.99,98.56,98.98,159201.0,90.7831,90.9301,90.5351,90.9209,159201.0
2019-01-17 10:30:00,98.99,99.16,98.95,99.08,80284.0,90.9301,91.0863,90.8934,91.0128,80284.0
2019-01-17 10:40:00,99.08,99.2,98.85,98.89,114985.0,91.0128,91.123,90.8015,90.8382,114985.0
2019-01-17 10:50:00,98.88,99.26,98.87,99.19,95490.0,90.8291,91.1781,90.8199,91.1138,95490.0
2019-01-17 11:00:00,99.19,99.46,99.17,99.41,73774.0,91.1138,91.3618,91.0954,91.3159,73774.0
2019-01-17 11:10:00,99.41,99.45,99.25,99.31,61936.0,91.3159,91.3526,91.1689,91.224,61936.0
2019-01-17 11:20:00,99.3,99.38,99.24,99.25,64807.0,91.2149,91.2883,91.1597,91.1689,64807.0
2019-01-17 11:30:00,99.25,99.25,99.03,99.03,59059.0,91.1689,91.1689,90.9668,90.9668,59059.0
2019-01-17 11:40:00,99.05,99.3,99.04,99.29,92959.0,90.9852,91.2149,90.976,91.2057,92959.0
2019-01-17 11:50:00,99.29,99.45,99.24,99.36,49033.0,91.2057,91.3526,91.1597,91.27,49033.0
2019-01-17 12:00:00,99.35,99.36,99.24,99.32,38093.0,91.2608,91.27,91.1597,91.2332,38093.0
2019-01-17 12:10:00,99.32,99.45,99.32,99.32,54928.0,91.2332,91.3526,91.2332,91.2332,54928.0
2019-01-17 12:20:00,99.3,99.33,99.13,99.18,45116.0,91.2149,91.2424,91.0587,91.1046,45116.0
2019-01-17 12:30:00,99.2,99.29,99.17,99.25,42750.0,91.123,91.2057,91.0954,91.1689,42750.0
2019-01-17 12:40:00,99.26,99.29,99.17,99.2,39957.0,91.1781,91.2057,91.0954,91.123,39957.0
2019-01-17 12:50:00,99.18,99.25,99.17,99.24,78017.0,91.1046,91.1689,91.0954,91.1597,78017.0
2019-01-17 13:00:00,99.24,99.38,99.24,99.35,47134.0,91.1597,91.2883,91.1597,91.2608,47134.0
2019-01-17 13:10:00,99.35,99.36,99.28,99.3,42673.0,91.2608,91.27,91.1965,91.2149,42673.0
2019-01-17 13:20:00,99.31,99.58,99.31,99.51,62184.0,91.224,91.4721,91.224,91.4078,62184.0
2019-01-17 13:30:00,99.51,99.55,99.48,99.51,76407.0,91.4078,91.4445,91.3802,91.4078,76407.0
2019-01-17 13:40:00,99.52,99.52,99.38,99.41,49521.0,91.4169,91.4169,91.2883,91.3159,49521.0
2019-01-17 13:50:00,99.41,99.53,99.38,99.52,31959.0,91.3159,91.4261,91.2883,91.4169,31959.0
2019-01-17 14:00:00,99.51,99.51,99.39,99.46,39268.0,91.4078,91.4078,91.2975,91.3618,39268.0
2019-01-17 14:10:00,99.47,99.54,99.38,99.4,46075.0,91.371,91.4353,91.2883,91.3067,46075.0
2019-01-17 14:20:00,99.39,99.41,99.28,99.3,40611.0,91.2975,91.3159,91.1965,91.2149,40611.0
2019-01-17 14:30:00,99.3,99.57,99.19,99.51,118593.0,91.2149,91.4629,91.1138,91.4078,118593.0
2019-01-17 14:40:00,99.53,100.24,99.53,100.2,114771.0,91.4261,92.0783,91.4261,92.0416,114771.0
2019-01-17 14:50:00,100.18,100.21,99.64,99.82,103843.0,92.0232,92.0508,91.5272,91.6925,103843.0
2019-01-17 15:00:00,99.8,99.81,99.38,99.51,130900.0,91.6741,91.6833,91.2883,91.4078,130900.0
2019-01-17 15:10:00,99.52,99.54,99.15,99.29,146787.0,91.4169,91.4353,91.0771,91.2057,146787.0
2019-01-17 15:20:00,99.3,99.51,99.24,99.47,85355.0,91.2149,91.4078,91.1597,91.371,85355.0
2019-01-17 15:30:00,99.45,99.6,99.4,99.41,114872.0,91.3526,91.4904,91.3067,91.3159,114872.0
2019-01-17 15:40:00,99.41,99.48,99.3,99.33,232366.0,91.3159,91.3802,91.2149,91.2424,232366.0
2019-01-17 15:50:00,99.34,99.55,99.17,99.51,459743.0,91.2516,91.4445,91.0954,91.4078,459743.0
2019-01-18 09:30:00,98.15,98.7,96.37,96.92,1192864.0,90.1585,90.6637,88.5234,89.0286,1192864.0
2019-01-18 09:40:00,96.93,97.45,96.78,97.21,464237.0,89.0378,89.5155,88.9,89.295,464237.0
2019-01-18 09:50:00,97.2,97.59,97.03,97.48,419269.0,89.2858,89.6441,89.1297,89.543,419269.0
2019-01-18 10:00:00,97.47,98.23,97.37,98.18,322198.0,89.5339,90.232,89.442,90.1861,322198.0
2019-01-18 10:10:00,98.19,98.41,97.97,98.16,265216.0,90.1952,90.3973,89.9931,90.1677,265216.0
2019-01-18 10:20:00,98.16,98.59,97.84,98.57,233567.0,90.1677,90.5627,89.8737,90.5443,233567.0
2019-01-18 10:30:00,98.56,98.6,98.28,98.33,160332.0,90.5351,90.5719,90.2779,90.3238,160332.0
2019-01-18 10:40:00,98.32,98.93,98.27,98.72,223232.0,90.3147,90.875,90.2687,90.6821,223232.0
2019-01-18 10:50:00,98.72,99.12,98.59,98.95,234552.0,90.6821,91.0495,90.5627,90.8934,234552.0
2019-01-18 11:00:00,98.95,99.28,98.83,99.18,184883.0,90.8934,91.1965,90.7831,91.1046,184883.0
2019-01-18 11:10:00,99.19,99.46,99.07,99.14,197609.0,91.1138,91.3618,91.0036,91.0679,197609.0
2019-01-18 11:20:00,99.16,99.61,99.03,99.53,205491.0,91.0863,91.4996,90.9668,91.4261,205491.0
2019-01-18 11:30:00,99.53,99.87,99.4,99.87,143446.0,91.4261,91.7384,91.3067,91.7384,143446.0
2019-01-18 11:40:00,99.88,100.05,99.75,99.97,153660.0,91.7476,91.9038,91.6282,91.8303,153660.0
2019-01-18 11:50:00,99.95,100.24,99.93,100.22,161149.0,91.8119,92.0783,91.7936,92.06,161149.0
2019-01-18 12:00:00,100.24,100.35,100.15,100.3,168211.0,92.0783,92.1794,91.9957,92.1334,168211.0
2019-01-18 12:10:00,100.28,100.5,100.25,100.3,241560.0,92.1151,92.3172,92.0875,92.1334,241560.0
2019-01-18 12:20:00,100.32,100.35,99.98,100.04,99169.0,92.1518,92.1794,91.8395,91.8946,99169.0
2019-01-18 12:30:00,100.02,100.1,99.87,99.92,72381.0,91.8762,91.9497,91.7384,91.7844,72381.0
2019-01-18 12:40:00,99.93,99.97,99.7,99.76,66836.0,91.7936,91.8303,91.5823,91.6374,66836.0
2019-01-18 12:50:00,99.76,100.0,99.68,99.96,66002.0,91.6374,91.8579,91.5639,91.8211,66002.0
2019-01-18 13:00:00,99.97,100.15,99.69,99.8,90170.0,91.8303,91.9957,91.5731,91.6741,90170.0
2019-01-18 13:10:00,99.81,99.82,99.52,99.54,86687.0,91.6833,91.6925,91.4169,91.4353,86687.0
2019-01-18 13:20:00,99.53,99.6,99.34,99.4,95851.0,91.4261,91.4904,91.2516,91.3067,95851.0
2019-01-18 13:30:00,99.4,99.49,99.3,99.34,98227.0,91.3067,91.3894,91.2149,91.2516,98227.0
2019-01-18 13:40:00,99.32,99.69,99.27,99.55,80488.0,91.2332,91.5731,91.1873,91.4445,80488.0
2019-01-18 13:50:00,99.56,99.66,99.42,99.61,68297.0,91.4537,91.5455,91.3251,91.4996,68297.0
2019-01-18 14:00:00,99.6,99.61,99.42,99.58,66458.0,91.4904,91.4996,91.3251,91.4721,66458.0
2019-01-18 14:10:00,99.58,99.98,99.54,99.71,100379.0,91.4721,91.8395,91.4353,91.5915,100379.0
2019-01-18 14:20:00,99.71,99.95,99.61,99.67,96208.0,91.5915,91.8119,91.4996,91.5547,96208.0
2019-01-18 14:30:00,99.66,99.79,99.46,99.77,151519.0,91.5455,91.665,91.3618,91.6466,151519.0
2019-01-18 14:40:00,99.76,99.93,99.56,99.87,110604.0,91.6374,91.7936,91.4537,91.7384,110604.0
2019-01-18 14:50:00,99.86,100.01,99.77,99.94,96471.0,91.7293,91.867,91.6466,91.8027,96471.0
2019-01-18 15:00:00,99.96,100.03,99.89,99.97,86395.0,91.8211,91.8854,91.7568,91.8303,86395.0
2019-01-18 15:10:00,99.97,100.15,99.95,100.14,121615.0,91.8303,91.9957,91.8119,91.9865,121615.0
2019-01-18 15:20:00,100.14,100.14,99.99,100.02,102961.0,91.9865,91.9865,91.8487,91.8762,102961.0
2019-01-18 15:30:00,100.03,100.35,100.02,100.3,156566.0,91.8854,92.1794,91.8762,92.1334,156566.0
2019-01-18 15:40:00,100.31,100.33,100.1,100.17,330217.0,92.1426,92.161,91.9497,92.014,330217.0
2019-01-18 15:50:00,100.18,100.54,100.13,100.47,652246.0,92.0232,92.3539,91.9773,92.2896,652246.0
2019-01-22 09:30:00,99.85,100.37,99.62,100.22,151481.0,91.7201,92.1977,91.5088,92.06,151481.0
2019-01-22 09:40:00,100.27,100.53,100.23,100.3,98410.0,92.1059,92.3447,92.0691,92.1334,98410.0
2019-01-22 09:50:00,100.31,100.68,100.2,100.47,73139.0,92.1426,92.4825,92.0416,92.2896,73139.0
2019-01-22 10:00:00,100.46,100.65,100.0,100.17,99659.0,92.2804,92.4549,91.8579,92.014,99659.0
2019-01-22 10:10:00,100.16,100.28,100.02,100.12,67231.0,92.0048,92.1151,91.8762,91.9681,67231.0
2019-01-22 10:20:00,100.11,100.17,100.04,100.08,58702.0,91.9589,92.014,91.8946,91.9313,58702.0
2019-01-22 10:30:00,100.08,100.09,99.77,99.77,37953.0,91.9313,91.9405,91.6466,91.6466,37953.0
2019-01-22 10:40:00,99.78,99.81,99.59,99.74,57791.0,91.6558,91.6833,91.4812,91.619,57791.0
2019-01-22 10:50:00,99.72,99.95,99.72,99.91,49146.0,91.6007,91.8119,91.6007,91.7752,49146.0
2019-01-22 11:00:00,99.9,99.9,99.64,99.67,36572.0,91.766,91.766,91.5272,91.5547,36572.0
2019-01-22 11:10:00,99.66,99.88,99.61,99.76,28575.0,91.5455,91.7476,91.4996,91.6374,28575.0
2019-01-22 11:20:00,99.77,99.8,99.56,99.61,39428.0,91.6466,91.6741,91.4537,91.4996,39428.0
2019-01-22 11:30:00,99.59,99.64,99.43,99.46,75704.0,91.4812,91.5272,91.3343,91.3618,75704.0
2019-01-22 11:40:00,99.45,99.45,99.21,99.37,58830.0,91.3526,91.3526,91.1322,91.2792,58830.0
2019-01-22 11:50:00,99.38,99.38,99.02,99.02,33705.0,91.2883,91.2883,90.9577,90.9577,33705.0
2019-01-22 12:00:00,99.04,99.33,98.98,99.2,60489.0,90.976,91.2424,90.9209,91.123,60489.0
2019-01-22 12:10:00,99.2,99.38,99.2,99.36,32702.0,91.123,91.2883,91.123,91.27,32702.0
2019-01-22 12:20:00,99.37,99.43,99.26,99.26,31181.0,91.2792,91.3343,91.1781,91.1781,31181.0
2019-01-22 12:30:00,99.27,99.47,99.24,99.4,33290.0,91.1873,91.371,91.1597,91.3067,33290.0
2019-01-22 12:40:00,99.39,99.61,99.39,99.59,33886.0,91.2975,91.4996,91.2975,91.4812,33886.0
2019-01-22 12:50:00,99.59,99.6,99.47,99.54,32235.0,91.4812,91.4904,91.371,91.4353,32235.0
2019-01-22 13:00:00,99.53,99.53,99.21,99.24,43618.0,91.4261,91.4261,91.1322,91.1597,43618.0
2019-01-22 13:10:00,99.24,99.24,99.08,99.13,50686.0,91.1597,91.1597,91.0128,91.0587,50686.0
2019-01-22 13:20:00,99.14,99.39,99.09,99.35,57349.0,91.0679,91.2975,91.022,91.2608,57349.0
2019-01-22 13:30:00,99.32,99.36,99.15,99.26,71512.0,91.2332,91.27,91.0771,91.1781,71512.0
2019-01-22 13:40:00,99.24,99.35,99.18,99.35,39076.0,91.1597,91.2608,91.1046,91.2608,39076.0
2019-01-22 13:50:00,99.34,99.4,99.29,99.34,41538.0,91.2516,91.3067,91.2057,91.2516,41538.0
2019-01-22 14:00:00,99.32,99.5,99.3,99.4,114660.0,91.2332,91.3986,91.2149,91.3067,114660.0
2019-01-22 14:10:00,99.4,99.45,99.27,99.38,39850.0,91.3067,91.3526,91.1873,91.2883,39850.0
2019-01-22 14:20:00,99.39,99.4,99.07,99.11,74636.0,91.2975,91.3067,91.0036,91.0403,74636.0
2019-01-22 14:30:00,99.12,99.18,98.97,99.0,65268.0,91.0495,91.1046,90.9117,90.9393,65268.0
2019-01-22 14:40:00,99.0,99.16,98.98,99.0,63105.0,90.9393,91.0863,90.9209,90.9393,63105.0
2019-01-22 14:50:00,99.01,99.2,99.0,99.16,61001.0,90.9485,91.123,90.9393,91.0863,61001.0
2019-01-22 15:00:00,99.15,99.19,99.0,99.01,60556.0,91.0771,91.1138,90.9393,90.9485,60556.0
2019-01-22 15:10:00,99.01,99.26,98.96,99.24,104746.0,90.9485,91.1781,90.9025,91.1597,104746.0
2019-01-22 15:20:00,99.23,99.42,99.23,99.39,70775.0,91.1506,91.3251,91.1506,91.2975,70775.0
2019-01-22 15:30:00,99.38,99.64,99.17,99.64,142014.0,91.2883,91.5272,91.0954,91.5272,142014.0
2019-01-22 15:40:00,99.62,99.72,99.3,99.35,140878.0,91.5088,91.6007,91.2149,91.2608,140878.0
2019-01-22 15:50:00,99.37,99.83,99.3,99.82,360128.0,91.2792,91.7017,91.2149,91.6925,360128.0
2019-01-23 09:30:00,99.93,100.19,99.42,99.51,121949.0,91.7936,92.0324,91.3251,91.4078,121949.0
2019-01-23 09:40:00,99.5,99.67,99.38,99.61,53480.0,91.3986,91.5547,91.2883,91.4996,53480.0
2019-01-23 09:50:00,99.61,99.9,99.6,99.76,31638.0,91.4996,91.766,91.4904,91.6374,31638.0
2019-01-23 10:00:00,99.79,99.88,99.68,99.74,43182.0,91.665,91.7476,91.5639,91.619,43182.0
2019-01-23 10:10:00,99.77,99.9,99.61,99.65,33966.0,91.6466,91.766,91.4996,91.5364,33966.0
2019-01-23 10:20:00,99.62,99.67,99.47,99.58,39239.0,91.5088,91.5547,91.371,91.4721,39239.0
2019-01-23 10:30:00,99.6,99.64,99.44,99.46,57241.0,91.4904,91.5272,91.3435,91.3618,57241.0
2019-01-23 10:40:00,99.45,99.47,99.25,99.31,50255.0,91.3526,91.371,91.1689,91.224,50255.0
2019-01-23 10:50:00,99.29,99.34,99.12,99.25,48750.0,91.2057,91.2516,91.0495,91.1689,48750.0
2019-01-23 11:00:00,99.25,99.34,99.17,99.24,71128.0,91.1689,91.2516,91.0954,91.1597,71128.0
2019-01-23 11:10:00,99.25,99.3,98.88,98.92,96268.0,91.1689,91.2149,90.8291,90.8658,96268.0
2019-01-23 11:20:00,98.93,98.94,98.67,98.84,98149.0,90.875,90.8842,90.6362,90.7923,98149.0
2019-01-23 11:30:00,98.83,98.85,98.64,98.79,73837.0,90.7831,90.8015,90.6086,90.7464,73837.0
2019-01-23 11:40:00,98.79,98.82,98.6,98.61,57582.0,90.7464,90.7739,90.5719,90.581,57582.0
2019-01-23 11:50:00,98.62,98.69,98.51,98.6,49325.0,90.5902,90.6545,90.4892,90.5719,49325.0
2019-01-23 12:00:00,98.59,98.81,98.48,98.56,61489.0,90.5627,90.7648,90.4616,90.5351,61489.0
2019-01-23 12:10:00,98.57,98.65,98.46,98.6,57254.0,90.5443,90.6178,90.4433,90.5719,57254.0
2019-01-23 12:20:00,98.59,98.83,98.59,98.75,77437.0,90.5627,90.7831,90.5627,90.7096,77437.0
2019-01-23 12:30:00,98.75,98.96,98.71,98.87,34879.0,90.7096,90.9025,90.6729,90.8199,34879.0
2019-01-23 12:40:00,98.87,99.07,98.86,99.05,37486.0,90.8199,91.0036,90.8107,90.9852,37486.0
2019-01-23 12:50:00,99.05,99.2,99.0,99.18,30969.0,90.9852,91.123,90.9393,91.1046,30969.0
2019-01-23 13:00:00,99.18,99.23,99.03,99.19,31362.0,91.1046,91.1506,90.9668,91.1138,31362.0
2019-01-23 13:10:00,99.18,99.33,99.06,99.28,37625.0,91.1046,91.2424,90.9944,91.1965,37625.0
2019-01-23 13:20:00,99.29,99.38,99.24,99.26,27690.0,91.2057,91.2883,91.1597,91.1781,27690.0
2019-01-23 13:30:00,99.27,99.39,99.22,99.23,42031.0,91.1873,91.2975,91.1414,91.1506,42031.0
2019-01-23 13:40:00,99.26,99.35,99.25,99.3,25433.0,91.1781,91.2608,91.1689,91.2149,25433.0
2019-01-23 13:50:00,99.31,99.35,99.2,99.28,37902.0,91.224,91.2608,91.123,91.1965,37902.0
2019-01-23 14:00:00,99.3,99.61,99.29,99.45,30383.0,91.2149,91.4996,91.2057,91.3526,30383.0
2019-01-23 14:10:00,99.47,99.53,99.26,99.28,27056.0,91.371,91.4261,91.1781,91.1965,27056.0
2019-01-23 14:20:00,99.29,99.45,99.27,99.4,22307.0,91.2057,91.3526,91.1873,91.3067,22307.0
2019-01-23 14:30:00,99.4,99.43,99.25,99.28,35723.0,91.3067,91.3343,91.1689,91.1965,35723.0
2019-01-23 14:40:00,99.26,99.29,99.12,99.22,36171.0,91.1781,91.2057,91.0495,91.1414,36171.0
2019-01-23 14:50:00,99.22,99.35,99.21,99.29,50045.0,91.1414,91.2608,91.1322,91.2057,50045.0
2019-01-23 15:00:00,99.29,99.45,99.29,99.38,60625.0,91.2057,91.3526,91.2057,91.2883,60625.0
2019-01-23 15:10:00,99.37,99.62,99.34,99.6,42406.0,91.2792,91.5088,91.2516,91.4904,42406.0
2019-01-23 15:20:00,99.59,99.68,99.49,99.52,71928.0,91.4812,91.5639,91.3894,91.4169,71928.0
2019-01-23 15:30:00,99.53,99.53,99.39,99.43,85841.0,91.4261,91.4261,91.2975,91.3343,85841.0
2019-01-23 15:40:00,99.43,99.51,99.39,99.51,98462.0,91.3343,91.4078,91.2975,91.4078,98462.0
2019-01-23 15:50:00,99.5,99.78,99.41,99.7,317523.0,91.3986,91.6558,91.3159,91.5823,317523.0
2019-01-24 09:30:00,99.59,100.29,99.59,100.05,106575.0,91.4812,92.1243,91.4812,91.9038,106575.0
2019-01-24 09:40:00,100.06,100.54,99.96,100.43,79998.0,91.913,92.3539,91.8211,92.2529,79998.0
2019-01-24 09:50:00,100.41,100.52,100.13,100.18,101212.0,92.2345,92.3355,91.9773,92.0232,101212.0
2019-01-24 10:00:00,100.17,100.29,100.0,100.22,36820.0,92.014,92.1243,91.8579,92.06,36820.0
2019-01-24 10:10:00,100.21,100.27,100.1,100.24,73984.0,92.0508,92.1059,91.9497,92.0783,73984.0
2019-01-24 10:20:00,100.25,100.35,100.11,100.24,47761.0,92.0875,92.1794,91.9589,92.0783,47761.0
2019-01-24 10:30:00,100.24,100.28,100.12,100.17,39598.0,92.0783,92.1151,91.9681,92.014,39598.0
2019-01-24 10:40:00,100.16,100.26,99.98,100.01,39932.0,92.0048,92.0967,91.8395,91.867,39932.0
2019-01-24 10:50:00,100.0,100.04,99.8,99.9,44933.0,91.8579,91.8946,91.6741,91.766,44933.0
2019-01-24 11:00:00,99.9,99.93,99.79,99.85,36391.0,91.766,91.7936,91.665,91.7201,36391.0
2019-01-24 11:10:00,99.86,99.88,99.59,99.72,46005.0,91.7293,91.7476,91.4812,91.6007,46005.0
2019-01-24 11:20:00,99.71,99.88,99.64,99.84,39357.0,91.5915,91.7476,91.5272,91.7109,39357.0
2019-01-24 11:30:00,99.85,100.05,99.8,100.02,52027.0,91.7201,91.9038,91.6741,91.8762,52027.0
2019-01-24 11:40:00,100.02,100.13,99.98,100.06,104426.0,91.8762,91.9773,91.8395,91.913,104426.0
2019-01-24 11:50:00,100.04,100.04,99.87,99.95,39962.0,91.8946,91.8946,91.7384,91.8119,39962.0
2019-01-24 12:00:00,99.95,99.99,99.77,99.77,33890.0,91.8119,91.8487,91.6466,91.6466,33890.0
2019-01-24 12:10:00,99.75,99.83,99.66,99.8,32275.0,91.6282,91.7017,91.5455,91.6741,32275.0
2019-01-24 12:20:00,99.79,99.87,99.75,99.83,25573.0,91.665,91.7384,91.6282,91.7017,25573.0
2019-01-24 12:30:00,99.82,99.89,99.67,99.77,19867.0,91.6925,91.7568,91.5547,91.6466,19867.0
2019-01-24 12:40:00,99.77,99.83,99.75,99.77,19532.0,91.6466,91.7017,91.6282,91.6466,19532.0
2019-01-24 12:50:00,99.75,99.77,99.64,99.76,30906.0,91.6282,91.6466,91.5272,91.6374,30906.0
2019-01-24 13:00:00,99.76,99.79,99.63,99.78,35036.0,91.6374,91.665,91.518,91.6558,35036.0
2019-01-24 13:10:00,99.77,99.77,99.43,99.56,42553.0,91.6466,91.6466,91.3343,91.4537,42553.0
2019-01-24 13:20:00,99.55,99.6,99.41,99.51,29763.0,91.4445,91.4904,91.3159,91.4078,29763.0
2019-01-24 13:30:00,99.49,99.62,99.47,99.54,31341.0,91.3894,91.5088,91.371,91.4353,31341.0
2019-01-24 13:40:00,99.55,99.57,99.38,99.55,39563.0,91.4445,91.4629,91.2883,91.4445,39563.0
2019-01-24 13:50:00,99.55,99.66,99.54,99.61,32062.0,91.4445,91.5455,91.4353,91.4996,32062.0
2019-01-24 14:00:00,99.62,99.77,99.58,99.67,43834.0,91.5088,91.6466,91.4721,91.5547,43834.0
2019-01-24 14:10:00,99.68,99.78,99.64,99.77,26493.0,91.5639,91.6558,91.5272,91.6466,26493.0
2019-01-24 14:20:00,99.77,99.8,99.68,99.76,27870.0,91.6466,91.6741,91.5639,91.6374,27870.0
2019-01-24 14:30:00,99.76,99.91,99.66,99.86,48919.0,91.6374,91.7752,91.5455,91.7293,48919.0
2019-01-24 14:40:00,99.86,99.87,99.71,99.81,50004.0,91.7293,91.7384,91.5915,91.6833,50004.0
2019-01-24 14:50:00,99.81,99.84,99.77,99.81,31191.0,91.6833,91.7109,91.6466,91.6833,31191.0
2019-01-24 15:00:00,99.81,99.96,99.76,99.95,41397.0,91.6833,91.8211,91.6374,91.8119,41397.0
2019-01-24 15:10:00,99.94,100.04,99.9,99.9,53043.0,91.8027,91.8946,91.766,91.766,53043.0
2019-01-24 15:20:00,99.9,99.91,99.83,99.86,50435.0,91.766,91.7752,91.7017,91.7293,50435.0
2019-01-24 15:30:00,99.85,99.89,99.82,99.84,131563.0,91.7201,91.7568,91.6925,91.7109,131563.0
2019-01-24 15:40:00,99.84,99.87,99.71,99.77,133184.0,91.7109,91.7384,91.5915,91.6466,133184.0
2019-01-24 15:50:00,99.77,99.9,99.73,99.74,375970.0,91.6466,91.766,91.6098,91.619,375970.0
2019-01-25 09:30:00,100.43,100.75,100.09,100.54,130220.0,92.2529,92.5468,91.9405,92.3539,130220.0
2019-01-25 09:40:00,100.57,100.66,100.34,100.48,65691.0,92.3815,92.4641,92.1702,92.2988,65691.0
2019-01-25 09:50:00,100.48,100.66,100.46,100.62,49671.0,92.2988,92.4641,92.2804,92.4274,49671.0
2019-01-25 10:00:00,100.62,100.68,100.49,100.63,77826.0,92.4274,92.4825,92.308,92.4366,77826.0
2019-01-25 10:10:00,100.61,100.66,100.45,100.64,62618.0,92.4182,92.4641,92.2712,92.4458,62618.0
2019-01-25 10:20:00,100.66,100.67,100.5,100.54,76492.0,92.4641,92.4733,92.3172,92.3539,76492.0
2019-01-25 10:30:00,100.54,100.97,100.47,100.97,90554.0,92.3539,92.7489,92.2896,92.7489,90554.0
2019-01-25 10:40:00,100.97,101.11,100.85,101.11,65673.0,92.7489,92.8775,92.6387,92.8775,65673.0
2019-01-25 10:50:00,101.09,101.16,100.99,101.0,57519.0,92.8591,92.9234,92.7673,92.7764,57519.0
2019-01-25 11:00:00,101.02,101.06,100.92,100.93,43473.0,92.7948,92.8316,92.703,92.7121,43473.0
2019-01-25 11:10:00,100.93,101.0,100.85,100.92,33127.0,92.7121,92.7764,92.6387,92.703,33127.0
2019-01-25 11:20:00,100.91,100.97,100.79,100.88,27338.0,92.6938,92.7489,92.5835,92.6662,27338.0
2019-01-25 11:30:00,100.88,101.06,100.82,101.03,43478.0,92.6662,92.8316,92.6111,92.804,43478.0
2019-01-25 11:40:00,101.05,101.23,101.05,101.15,24300.0,92.8224,92.9877,92.8224,92.9142,24300.0
2019-01-25 11:50:00,101.16,101.17,101.04,101.16,21103.0,92.9234,92.9326,92.8132,92.9234,21103.0
2019-01-25 12:00:00,101.15,101.2,101.04,101.12,26792.0,92.9142,92.9602,92.8132,92.8867,26792.0
2019-01-25 12:10:00,101.14,101.2,101.09,101.13,24655.0,92.905,92.9602,92.8591,92.8959,24655.0
2019-01-25 12:20:00,101.12,101.58,101.05,101.54,52920.0,92.8867,93.3092,92.8224,93.2725,52920.0
2019-01-25 12:30:00,101.53,101.59,101.3,101.36,54385.0,93.2633,93.3184,93.052,93.1071,54385.0
2019-01-25 12:40:00,101.38,101.38,100.99,101.09,37932.0,93.1255,93.1255,92.7673,92.8591,37932.0
2019-01-25 12:50:00,101.12,101.12,100.91,101.06,36075.0,92.8867,92.8867,92.6938,92.8316,36075.0
2019-01-25 13:00:00,101.07,101.13,101.02,101.07,17532.0,92.8407,92.8959,92.7948,92.8407,17532.0
2019-01-25 13:10:00,101.07,101.2,100.97,101.14,22076.0,92.8407,92.9602,92.7489,92.905,22076.0
2019-01-25 13:20:00,101.14,101.29,101.11,101.24,31929.0,92.905,93.0428,92.8775,92.9969,31929.0
2019-01-25 13:30:00,101.23,101.32,101.17,101.22,28833.0,92.9877,93.0704,92.9326,92.9785,28833.0
2019-01-25 13:40:00,101.22,101.27,101.21,101.25,26997.0,92.9785,93.0245,92.9693,93.0061,26997.0
2019-01-25 13:50:00,101.24,101.26,101.19,101.22,18440.0,92.9969,93.0153,92.951,92.9785,18440.0
2019-01-25 14:00:00,101.21,101.27,101.16,101.24,21277.0,92.9693,93.0245,92.9234,92.9969,21277.0
2019-01-25 14:10:00,101.24,101.29,101.14,101.18,36003.0,92.9969,93.0428,92.905,92.9418,36003.0
2019-01-25 14:20:00,101.18,101.19,100.95,100.99,37813.0,92.9418,92.951,92.7305,92.7673,37813.0
2019-01-25 14:30:00,101.0,101.06,100.92,100.99,23987.0,92.7764,92.8316,92.703,92.7673,23987.0
2019-01-25 14:40:00,100.99,101.11,100.95,101.11,22797.0,92.7673,92.8775,92.7305,92.8775,22797.0
2019-01-25 14:50:00,101.1,101.15,101.03,101.08,37012.0,92.8683,92.9142,92.804,92.8499,37012.0
2019-01-25 15:00:00,101.09,101.09,100.89,100.91,30749.0,92.8591,92.8591,92.6754,92.6938,30749.0
2019-01-25 15:10:00,100.93,101.02,100.9,100.94,39261.0,92.7121,92.7948,92.6846,92.7213,39261.0
2019-01-25 15:20:00,100.94,100.96,100.67,100.71,63023.0,92.7213,92.7397,92.4733,92.5101,63023.0
2019-01-25 15:30:00,100.71,100.72,100.5,100.67,142612.0,92.5101,92.5192,92.3172,92.4733,142612.0
2019-01-25 15:40:00,100.67,100.76,100.6,100.68,122076.0,92.4733,92.556,92.409,92.4825,122076.0
2019-01-25 15:50:00,100.69,100.8,100.61,100.74,256953.0,92.4917,92.5927,92.4182,92.5376,256953.0
2019-01-28 09:30:00,100.05,100.41,99.72,99.92,101324.0,91.9038,92.2345,91.6007,91.7844,101324.0
2019-01-28 09:40:00,99.92,100.38,99.87,100.0,80169.0,91.7844,92.2069,91.7384,91.8579,80169.0
2019-01-28 09:50:00,99.99,100.13,99.83,100.03,106194.0,91.8487,91.9773,91.7017,91.8854,106194.0
2019-01-28 10:00:00,100.02,100.04,99.86,100.0,59651.0,91.8762,91.8946,91.7293,91.8579,59651.0
2019-01-28 10:10:00,100.01,100.02,99.87,100.02,53086.0,91.867,91.8762,91.7384,91.8762,53086.0
2019-01-28 10:20:00,100.0,100.06,99.92,100.01,65099.0,91.8579,91.913,91.7844,91.867,65099.0
2019-01-28 10:30:00,100.0,100.0,99.83,99.84,44925.0,91.8579,91.8579,91.7017,91.7109,44925.0
2019-01-28 10:40:00,99.83,100.0,99.76,99.76,45654.0,91.7017,91.8579,91.6374,91.6374,45654.0
2019-01-28 10:50:00,99.75,99.95,99.71,99.74,48454.0,91.6282,91.8119,91.5915,91.619,48454.0
2019-01-28 11:00:00,99.74,99.81,99.64,99.71,38085.0,91.619,91.6833,91.5272,91.5915,38085.0
2019-01-28 11:10:00,99.7,99.87,99.66,99.85,58000.0,91.5823,91.7384,91.5455,91.7201,58000.0
2019-01-28 11:20:00,99.87,100.0,99.87,99.89,58269.0,91.7384,91.8579,91.7384,91.7568,58269.0
2019-01-28 11:30:00,99.92,100.0,99.74,99.77,43658.0,91.7844,91.8579,91.619,91.6466,43658.0
2019-01-28 11:40:00,99.77,99.77,99.51,99.59,50957.0,91.6466,91.6466,91.4078,91.4812,50957.0
2019-01-28 11:50:00,99.6,99.74,99.56,99.57,44637.0,91.4904,91.619,91.4537,91.4629,44637.0
2019-01-28 12:00:00,99.56,99.68,99.48,99.68,37571.0,91.4537,91.5639,91.3802,91.5639,37571.0
2019-01-28 12:10:00,99.68,99.77,99.61,99.74,33967.0,91.5639,91.6466,91.4996,91.619,33967.0
2019-01-28 12:20:00,99.73,99.83,99.71,99.74,40018.0,91.6098,91.7017,91.5915,91.619,40018.0
2019-01-28 12:30:00,99.76,99.81,99.69,99.8,33869.0,91.6374,91.6833,91.5731,91.6741,33869.0
2019-01-28 12:40:00,99.8,99.91,99.78,99.87,32002.0,91.6741,91.7752,91.6558,91.7384,32002.0
2019-01-28 12:50:00,99.88,99.93,99.76,99.76,55156.0,91.7476,91.7936,91.6374,91.6374,55156.0
2019-01-28 13:00:00,99.75,99.84,99.7,99.83,34675.0,91.6282,91.7109,91.5823,91.7017,34675.0
2019-01-28 13:10:00,99.84,99.88,99.81,99.84,22794.0,91.7109,91.7476,91.6833,91.7109,22794.0
2019-01-28 13:20:00,99.83,100.05,99.81,99.84,90316.0,91.7017,91.9038,91.6833,91.7109,90316.0
2019-01-28 13:30:00,99.84,100.01,99.84,99.93,47994.0,91.7109,91.867,91.7109,91.7936,47994.0
2019-01-28 13:40:00,99.94,100.01,99.86,99.97,83361.0,91.8027,91.867,91.7293,91.8303,83361.0
2019-01-28 13:50:00,99.99,100.21,99.96,100.19,121752.0,91.8487,92.0508,91.8211,92.0324,121752.0
2019-01-28 14:00:00,100.19,100.22,99.99,100.06,44037.0,92.0324,92.06,91.8487,91.913,44037.0
2019-01-28 14:10:00,100.05,100.05,99.91,99.95,28986.0,91.9038,91.9038,91.7752,91.8119,28986.0
2019-01-28 14:20:00,99.95,100.05,99.92,100.0,31199.0,91.8119,91.9038,91.7844,91.8579,31199.0
2019-01-28 14:30:00,100.0,100.08,99.98,100.08,26007.0,91.8579,91.9313,91.8395,91.9313,26007.0
2019-01-28 14:40:00,100.07,100.15,99.98,100.15,35877.0,91.9222,91.9957,91.8395,91.9957,35877.0
2019-01-28 14:50:00,100.17,100.39,100.17,100.31,43651.0,92.014,92.2161,92.014,92.1426,43651.0
2019-01-28 15:00:00,100.3,100.37,100.21,100.27,39310.0,92.1334,92.1977,92.0508,92.1059,39310.0
2019-01-28 15:10:00,100.26,100.4,100.24,100.28,43411.0,92.0967,92.2253,92.0783,92.1151,43411.0
2019-01-28 15:20:00,100.28,100.4,100.24,100.35,42165.0,92.1151,92.2253,92.0783,92.1794,42165.0
2019-01-28 15:30:00,100.34,100.37,100.3,100.34,66303.0,92.1702,92.1977,92.1334,92.1702,66303.0
2019-01-28 15:40:00,100.34,100.38,100.07,100.09,98106.0,92.1702,92.2069,91.9222,91.9405,98106.0
2019-01-28 15:50:00,100.09,100.4,100.04,100.39,242162.0,91.9405,92.2253,91.8946,92.2161,242162.0
2019-01-29 09:30:00,100.94,101.12,100.76,100.83,68323.0,92.7213,92.8867,92.556,92.6203,68323.0
2019-01-29 09:40:00,100.82,100.92,100.7,100.76,50205.0,92.6111,92.703,92.5009,92.556,50205.0
2019-01-29 09:50:00,100.75,101.03,100.63,100.89,66341.0,92.5468,92.804,92.4366,92.6754,66341.0
2019-01-29 10:00:00,100.9,101.1,100.86,100.95,37121.0,92.6846,92.8683,92.6478,92.7305,37121.0
2019-01-29 10:10:00,100.94,100.94,100.58,100.67,48810.0,92.7213,92.7213,92.3906,92.4733,48810.0
2019-01-29 10:20:00,100.66,100.88,100.58,100.87,47247.0,92.4641,92.6662,92.3906,92.657,47247.0
2019-01-29 10:30:00,100.89,100.97,100.83,100.93,30843.0,92.6754,92.7489,92.6203,92.7121,30843.0
2019-01-29 10:40:00,100.94,101.13,100.94,101.03,42349.0,92.7213,92.8959,92.7213,92.804,42349.0
2019-01-29 10:50:00,101.03,101.03,100.55,100.59,88671.0,92.804,92.804,92.3631,92.3998,88671.0
2019-01-29 11:00:00,100.58,100.68,100.54,100.64,52654.0,92.3906,92.4825,92.3539,92.4458,52654.0
2019-01-29 11:10:00,100.64,100.78,100.59,100.74,42825.0,92.4458,92.5744,92.3998,92.5376,42825.0
2019-01-29 11:20:00,100.73,100.86,100.66,100.82,34922.0,92.5284,92.6478,92.4641,92.6111,34922.0
2019-01-29 11:30:00,100.84,100.97,100.73,100.95,34940.0,92.6295,92.7489,92.5284,92.7305,34940.0
2019-01-29 11:40:00,100.95,101.19,100.91,101.15,65450.0,92.7305,92.951,92.6938,92.9142,65450.0
2019-01-29 11:50:00,101.15,101.31,101.09,101.14,44358.0,92.9142,93.0612,92.8591,92.905,44358.0
2019-01-29 12:00:00,101.14,101.14,100.99,101.05,25697.0,92.905,92.905,92.7673,92.8224,25697.0
2019-01-29 12:10:00,101.06,101.37,101.05,101.34,44611.0,92.8316,93.1163,92.8224,93.0888,44611.0
2019-01-29 12:20:00,101.33,101.42,101.24,101.24,37204.0,93.0796,93.1622,92.9969,92.9969,37204.0
2019-01-29 12:30:00,101.23,101.23,101.05,101.11,31712.0,92.9877,92.9877,92.8224,92.8775,31712.0
2019-01-29 12:40:00,101.11,101.19,101.08,101.14,24790.0,92.8775,92.951,92.8499,92.905,24790.0
2019-01-29 12:50:00,101.14,101.22,101.12,101.15,28093.0,92.905,92.9785,92.8867,92.9142,28093.0
2019-01-29 13:00:00,101.13,101.21,101.06,101.16,29707.0,92.8959,92.9693,92.8316,92.9234,29707.0
2019-01-29 13:10:00,101.17,101.23,101.08,101.23,26858.0,92.9326,92.9877,92.8499,92.9877,26858.0
2019-01-29 13:20:00,101.25,101.28,101.16,101.23,25492.0,93.0061,93.0336,92.9234,92.9877,25492.0
2019-01-29 13:30:00,101.22,101.26,101.18,101.23,23899.0,92.9785,93.0153,92.9418,92.9877,23899.0
2019-01-29 13:40:00,101.23,101.39,101.2,101.31,31001.0,92.9877,93.1347,92.9602,93.0612,31001.0
2019-01-29 13:50:00,101.31,101.38,101.26,101.37,27702.0,93.0612,93.1255,93.0153,93.1163,27702.0
2019-01-29 14:00:00,101.36,101.36,101.23,101.3,30251.0,93.1071,93.1071,92.9877,93.052,30251.0
2019-01-29 14:10:00,101.3,101.36,101.22,101.24,33760.0,93.052,93.1071,92.9785,92.9969,33760.0
2019-01-29 14:20:00,101.24,101.25,101.14,101.22,21938.0,92.9969,93.0061,92.905,92.9785,21938.0
2019-01-29 14:30:00,101.21,101.26,101.17,101.17,29420.0,92.9693,93.0153,92.9326,92.9326,29420.0
2019-01-29 14:40:00,101.16,101.2,101.02,101.07,29936.0,92.9234,92.9602,92.7948,92.8407,29936.0
2019-01-29 14:50:00,101.08,101.16,101.07,101.11,39274.0,92.8499,92.9234,92.8407,92.8775,39274.0
2019-01-29 15:00:00,101.11,101.16,101.04,101.15,76804.0,92.8775,92.9234,92.8132,92.9142,76804.0
2019-01-29 15:10:00,101.15,101.17,101.09,101.14,40308.0,92.9142,92.9326,92.8591,92.905,40308.0
2019-01-29 15:20:00,101.14,101.15,101.06,101.14,51756.0,92.905,92.9142,92.8316,92.905,51756.0
2019-01-29 15:30:00,101.15,101.21,101.05,101.09,77496.0,92.9142,92.9693,92.8224,92.8591,77496.0
2019-01-29 15:40:00,101.09,101.13,100.88,100.92,103380.0,92.8591,92.8959,92.6662,92.703,103380.0
2019-01-29 15:50:00,100.92,101.03,100.9,100.97,276884.0,92.703,92.804,92.6846,92.7489,276884.0
2019-01-30 09:30:00,101.09,101.44,100.97,101.31,155586.0,92.8591,93.1806,92.7489,93.0612,155586.0
2019-01-30 09:40:00,101.35,101.4,100.87,100.93,56077.0,93.0979,93.1439,92.657,92.7121,56077.0
2019-01-30 09:50:00,100.94,101.06,100.84,100.89,48464.0,92.7213,92.8316,92.6295,92.6754,48464.0
2019-01-30 10:00:00,100.91,100.91,100.68,100.8,47741.0,92.6938,92.6938,92.4825,92.5927,47741.0
2019-01-30 10:10:00,100.81,100.89,100.69,100.77,40819.0,92.6019,92.6754,92.4917,92.5652,40819.0
2019-01-30 10:20:00,100.76,100.84,100.65,100.68,45901.0,92.556,92.6295,92.4549,92.4825,45901.0
2019-01-30 10:30:00,100.69,100.7,100.54,100.6,60738.0,92.4917,92.5009,92.3539,92.409,60738.0
2019-01-30 10:40:00,100.61,100.79,100.6,100.78,45625.0,92.4182,92.5835,92.409,92.5744,45625.0
2019-01-30 10:50:00,100.79,100.98,100.71,100.92,60898.0,92.5835,92.7581,92.5101,92.703,60898.0
2019-01-30 11:00:00,100.92,101.14,100.92,101.12,71057.0,92.703,92.905,92.703,92.8867,71057.0
2019-01-30 11:10:00,101.13,101.25,101.09,101.17,65190.0,92.8959,93.0061,92.8591,92.9326,65190.0
2019-01-30 11:20:00,101.18,101.27,101.16,101.24,45919.0,92.9418,93.0245,92.9234,92.9969,45919.0
2019-01-30 11:30:00,101.24,101.32,101.17,101.27,41207.0,92.9969,93.0704,92.9326,93.0245,41207.0
2019-01-30 11:40:00,101.31,101.41,101.28,101.41,35922.0,93.0612,93.1531,93.0336,93.1531,35922.0
2019-01-30 11:50:00,101.41,101.5,101.36,101.47,28166.0,93.1531,93.2357,93.1071,93.2082,28166.0
2019-01-30 12:00:00,101.5,101.58,101.43,101.49,18502.0,93.2357,93.3092,93.1714,93.2265,18502.0
2019-01-30 12:10:00,101.49,101.62,101.49,101.59,19000.0,93.2265,93.346,93.2265,93.3184,19000.0
2019-01-30 12:20:00,101.59,101.6,101.48,101.49,22146.0,93.3184,93.3276,93.2174,93.2265,22146.0
2019-01-30 12:30:00,101.49,101.52,101.45,101.51,55830.0,93.2265,93.2541,93.1898,93.2449,55830.0
2019-01-30 12:40:00,101.52,101.58,101.45,101.5,33062.0,93.2541,93.3092,93.1898,93.2357,33062.0
2019-01-30 12:50:00,101.5,101.57,101.46,101.54,21055.0,93.2357,93.3,93.199,93.2725,21055.0
2019-01-30 13:00:00,101.53,101.73,101.51,101.71,30274.0,93.2633,93.447,93.2449,93.4286,30274.0
2019-01-30 13:10:00,101.7,101.74,101.65,101.68,56343.0,93.4194,93.4562,93.3735,93.4011,56343.0
2019-01-30 13:20:00,101.68,101.68,101.58,101.63,54073.0,93.4011,93.4011,93.3092,93.3551,54073.0
2019-01-30 13:30:00,101.63,101.65,101.53,101.54,24038.0,93.3551,93.3735,93.2633,93.2725,24038.0
2019-01-30 13:40:00,101.54,101.56,101.43,101.47,22384.0,93.2725,93.2908,93.1714,93.2082,22384.0
2019-01-30 13:50:00,101.48,101.63,101.47,101.62,33918.0,93.2174,93.3551,93.2082,93.346,33918.0
2019-01-30 14:00:00,101.66,102.24,101.59,102.13,84316.0,93.3827,93.9155,93.3184,93.8144,84316.0
2019-01-30 14:10:00,102.1,102.45,102.03,102.39,79070.0,93.7869,94.1084,93.7226,94.0533,79070.0
2019-01-30 14:20:00,102.42,102.75,102.34,102.52,84533.0,94.0808,94.384,94.0073,94.1727,84533.0
2019-01-30 14:30:00,102.52,102.52,102.26,102.31,88075.0,94.1727,94.1727,93.9339,93.9798,88075.0
2019-01-30 14:40:00,102.3,102.51,102.21,102.45,39000.0,93.9706,94.1635,93.8879,94.1084,39000.0
2019-01-30 14:50:00,102.45,102.85,102.38,102.82,91468.0,94.1084,94.4758,94.0441,94.4483,91468.0
2019-01-30 15:00:00,102.83,102.83,102.59,102.59,88817.0,94.4574,94.4574,94.237,94.237,88817.0
2019-01-30 15:10:00,102.58,102.74,102.51,102.61,82931.0,94.2278,94.3748,94.1635,94.2554,82931.0
2019-01-30 15:20:00,102.62,102.67,102.32,102.39,85962.0,94.2645,94.3105,93.989,94.0533,85962.0
2019-01-30 15:30:00,102.38,102.49,102.29,102.32,94335.0,94.0441,94.1451,93.9614,93.989,94335.0
2019-01-30 15:40:00,102.32,102.6,102.22,102.56,147286.0,93.989,94.2462,93.8971,94.2094,147286.0
2019-01-30 15:50:00,102.55,102.7,102.3,102.67,355884.0,94.2002,94.338,93.9706,94.3105,355884.0
2019-01-31 09:30:00,102.0,102.66,101.7,102.48,68963.0,93.695,94.3013,93.4194,94.1359,68963.0
2019-01-31 09:40:00,102.46,102.67,102.19,102.34,57285.0,94.1176,94.3105,93.8696,94.0073,57285.0
2019-01-31 09:50:00,102.34,102.44,102.22,102.25,35943.0,94.0073,94.0992,93.8971,93.9247,35943.0
2019-01-31 10:00:00,102.23,102.36,102.15,102.22,62009.0,93.9063,94.0257,93.8328,93.8971,62009.0
2019-01-31 10:10:00,102.23,102.64,102.17,102.62,41192.0,93.9063,94.2829,93.8512,94.2645,41192.0
2019-01-31 10:20:00,102.64,102.7,102.52,102.68,36225.0,94.2829,94.338,94.1727,94.3197,36225.0
2019-01-31 10:30:00,102.68,102.86,102.64,102.86,72599.0,94.3197,94.485,94.2829,94.485,72599.0
2019-01-31 10:40:00,102.84,102.9,102.55,102.55,48303.0,94.4666,94.5217,94.2002,94.2002,48303.0
2019-01-31 10:50:00,102.54,102.59,102.34,102.45,50729.0,94.1911,94.237,94.0073,94.1084,50729.0
2019-01-31 11:00:00,102.45,102.59,102.36,102.47,47185.0,94.1084,94.237,94.0257,94.1268,47185.0
2019-01-31 11:10:00,102.47,102.54,102.39,102.43,32151.0,94.1268,94.1911,94.0533,94.09,32151.0
2019-01-31 11:20:00,102.45,102.64,102.45,102.55,27635.0,94.1084,94.2829,94.1084,94.2002,27635.0
2019-01-31 11:30:00,102.54,102.68,102.48,102.67,50004.0,94.1911,94.3197,94.1359,94.3105,50004.0
2019-01-31 11:40:00,102.68,102.82,102.66,102.77,32510.0,94.3197,94.4483,94.3013,94.4023,32510.0
2019-01-31 11:50:00,102.77,102.77,102.63,102.66,34004.0,94.4023,94.4023,94.2737,94.3013,34004.0
2019-01-31 12:00:00,102.68,102.73,102.53,102.66,42727.0,94.3197,94.3656,94.1819,94.3013,42727.0
2019-01-31 12:10:00,102.64,102.65,102.39,102.47,42186.0,94.2829,94.2921,94.0533,94.1268,42186.0
2019-01-31 12:20:00,102.48,102.49,102.31,102.34,40194.0,94.1359,94.1451,93.9798,94.0073,40194.0
2019-01-31 12:30:00,102.35,102.53,102.32,102.49,21652.0,94.0165,94.1819,93.989,94.1451,21652.0
2019-01-31 12:40:00,102.5,102.52,102.23,102.32,44837.0,94.1543,94.1727,93.9063,93.989,44837.0
2019-01-31 12:50:00,102.34,102.44,102.32,102.38,22939.0,94.0073,94.0992,93.989,94.0441,22939.0
2019-01-31 13:00:00,102.39,102.5,102.32,102.49,18601.0,94.0533,94.1543,93.989,94.1451,18601.0
2019-01-31 13:10:00,102.5,102.55,102.36,102.37,30094.0,94.1543,94.2002,94.0257,94.0349,30094.0
2019-01-31 13:20:00,102.37,102.44,102.34,102.38,30899.0,94.0349,94.0992,94.0073,94.0441,30899.0
2019-01-31 13:30:00,102.38,102.42,102.31,102.41,27678.0,94.0441,94.0808,93.9798,94.0716,27678.0
2019-01-31 13:40:00,102.43,102.44,102.34,102.39,36893.0,94.09,94.0992,94.0073,94.0533,36893.0
2019-01-31 13:50:00,102.4,102.55,102.38,102.55,31610.0,94.0625,94.2002,94.0441,94.2002,31610.0
2019-01-31 14:00:00,102.54,102.56,102.45,102.48,55563.0,94.1911,94.2094,94.1084,94.1359,55563.0
2019-01-31 14:10:00,102.45,102.48,102.3,102.34,32375.0,94.1084,94.1359,93.9706,94.0073,32375.0
2019-01-31 14:20:00,102.32,102.35,102.23,102.28,40363.0,93.989,94.0165,93.9063,93.9522,40363.0
2019-01-31 14:30:00,102.28,102.32,102.19,102.26,33744.0,93.9522,93.989,93.8696,93.9339,33744.0
2019-01-31 14:40:00,102.26,102.3,102.19,102.25,57857.0,93.9339,93.9706,93.8696,93.9247,57857.0
2019-01-31 14:50:00,102.25,102.39,102.2,102.22,71374.0,93.9247,94.0533,93.8787,93.8971,71374.0
2019-01-31 15:00:00,102.22,102.23,102.13,102.17,62467.0,93.8971,93.9063,93.8144,93.8512,62467.0
2019-01-31 15:10:00,102.17,102.17,102.06,102.07,65982.0,93.8512,93.8512,93.7501,93.7593,65982.0
2019-01-31 15:20:00,102.07,102.17,102.07,102.12,75140.0,93.7593,93.8512,93.7593,93.8052,75140.0
2019-01-31 15:30:00,102.12,102.23,102.07,102.16,133651.0,93.8052,93.9063,93.7593,93.842,133651.0
2019-01-31 15:40:00,102.16,102.34,102.1,102.31,208914.0,93.842,94.0073,93.7869,93.9798,208914.0
2019-01-31 15:50:00,102.31,102.82,102.3,102.69,437663.0,93.9798,94.4483,93.9706,94.3288,437663.0
2019-02-01 09:30:00,102.41,103.25,102.41,103.25,139971.0,94.0716,94.8432,94.0716,94.8432,139971.0
2019-02-01 09:40:00,103.27,103.33,103.07,103.22,45315.0,94.8616,94.9167,94.6779,94.8157,45315.0
2019-02-01 09:50:00,103.2,103.26,103.01,103.02,81906.0,94.7973,94.8524,94.6228,94.632,81906.0
2019-02-01 10:00:00,103.04,103.44,102.99,103.29,98025.0,94.6503,95.0178,94.6044,94.88,98025.0
2019-02-01 10:10:00,103.29,103.49,103.29,103.34,46527.0,94.88,95.0637,94.88,94.9259,46527.0
2019-02-01 10:20:00,103.33,103.53,103.28,103.39,49149.0,94.9167,95.1004,94.8708,94.9718,49149.0
2019-02-01 10:30:00,103.4,103.45,103.24,103.29,60768.0,94.981,95.027,94.8341,94.88,60768.0
2019-02-01 10:40:00,103.29,103.33,103.24,103.3,35243.0,94.88,94.9167,94.8341,94.8892,35243.0
2019-02-01 10:50:00,103.3,103.4,103.26,103.31,40541.0,94.8892,94.981,94.8524,94.8984,40541.0
2019-02-01 11:00:00,103.27,103.31,103.11,103.2,97942.0,94.8616,94.8984,94.7146,94.7973,97942.0
2019-02-01 11:10:00,103.21,103.22,103.07,103.09,138702.0,94.8065,94.8157,94.6779,94.6963,138702.0
2019-02-01 11:20:00,103.09,103.24,103.06,103.11,85726.0,94.6963,94.8341,94.6687,94.7146,85726.0
2019-02-01 11:30:00,103.11,103.16,102.95,102.97,93378.0,94.7146,94.7606,94.5677,94.586,93378.0
2019-02-01 11:40:00,102.98,103.06,102.96,102.99,43865.0,94.5952,94.6687,94.5769,94.6044,43865.0
2019-02-01 11:50:00,102.99,103.08,102.97,103.04,66680.0,94.6044,94.6871,94.586,94.6503,66680.0
2019-02-01 12:00:00,103.06,103.07,102.92,102.94,50490.0,94.6687,94.6779,94.5401,94.5585,50490.0
2019-02-01 12:10:00,102.93,102.97,102.89,102.94,21175.0,94.5493,94.586,94.5126,94.5585,21175.0
2019-02-01 12:20:00,102.94,102.95,102.85,102.91,29656.0,94.5585,94.5677,94.4758,94.5309,29656.0
2019-02-01 12:30:00,102.9,103.0,102.87,102.92,37863.0,94.5217,94.6136,94.4942,94.5401,37863.0
2019-02-01 12:40:00,102.92,103.04,102.91,103.04,49282.0,94.5401,94.6503,94.5309,94.6503,49282.0
2019-02-01 12:50:00,103.04,103.09,102.97,103.07,30293.0,94.6503,94.6963,94.586,94.6779,30293.0
2019-02-01 13:00:00,103.07,103.15,103.04,103.14,36734.0,94.6779,94.7514,94.6503,94.7422,36734.0
2019-02-01 13:10:00,103.15,103.16,102.98,103.04,29325.0,94.7514,94.7606,94.5952,94.6503,29325.0
2019-02-01 13:20:00,103.05,103.14,103.0,103.14,26515.0,94.6595,94.7422,94.6136,94.7422,26515.0
2019-02-01 13:30:00,103.13,103.24,103.12,103.23,28450.0,94.733,94.8341,94.7238,94.8249,28450.0
2019-02-01 13:40:00,103.23,103.24,103.05,103.15,22154.0,94.8249,94.8341,94.6595,94.7514,22154.0
2019-02-01 13:50:00,103.16,103.18,103.13,103.17,17161.0,94.7606,94.7789,94.733,94.7698,17161.0
2019-02-01 14:00:00,103.19,103.19,102.99,103.07,37458.0,94.7881,94.7881,94.6044,94.6779,37458.0
2019-02-01 14:10:00,103.07,103.14,102.92,102.92,65385.0,94.6779,94.7422,94.5401,94.5401,65385.0
2019-02-01 14:20:00,102.92,102.98,102.85,102.88,60879.0,94.5401,94.5952,94.4758,94.5034,60879.0
2019-02-01 14:30:00,102.88,102.96,102.83,102.87,60161.0,94.5034,94.5769,94.4574,94.4942,60161.0
2019-02-01 14:40:00,102.87,102.91,102.71,102.76,52469.0,94.4942,94.5309,94.3472,94.3931,52469.0
2019-02-01 14:50:00,102.76,102.78,102.55,102.55,89693.0,94.3931,94.4115,94.2002,94.2002,89693.0
2019-02-01 15:00:00,102.55,102.61,102.43,102.44,139946.0,94.2002,94.2554,94.09,94.0992,139946.0
2019-02-01 15:10:00,102.45,102.65,102.43,102.65,108185.0,94.1084,94.2921,94.09,94.2921,108185.0
2019-02-01 15:20:00,102.64,102.81,102.63,102.81,71896.0,94.2829,94.4391,94.2737,94.4391,71896.0
2019-02-01 15:30:00,102.81,102.89,102.78,102.86,72304.0,94.4391,94.5126,94.4115,94.485,72304.0
2019-02-01 15:40:00,102.85,102.94,102.81,102.84,110613.0,94.4758,94.5585,94.4391,94.4666,110613.0
2019-02-01 15:50:00,102.84,103.09,102.79,103.04,271032.0,94.4666,94.6963,94.4207,94.6503,271032.0
2019-02-04 09:30:00,103.04,103.29,102.84,103.11,83807.0,94.6503,94.88,94.4666,94.7146,83807.0
2019-02-04 09:40:00,103.12,103.15,102.95,103.08,34948.0,94.7238,94.7514,94.5677,94.6871,34948.0
2019-02-04 09:50:00,103.06,103.08,102.92,103.05,36731.0,94.6687,94.6871,94.5401,94.6595,36731.0
2019-02-04 10:00:00,103.0,103.0,102.66,102.79,48829.0,94.6136,94.6136,94.3013,94.4207,48829.0
2019-02-04 10:10:00,102.78,102.87,102.76,102.8,70677.0,94.4115,94.4942,94.3931,94.4299,70677.0
2019-02-04 10:20:00,102.79,102.86,102.52,102.56,59443.0,94.4207,94.485,94.1727,94.2094,59443.0
2019-02-04 10:30:00,102.53,102.68,102.53,102.68,41665.0,94.1819,94.3197,94.1819,94.3197,41665.0
2019-02-04 10:40:00,102.67,102.74,102.66,102.67,38722.0,94.3105,94.3748,94.3013,94.3105,38722.0
2019-02-04 10:50:00,102.67,102.7,102.61,102.62,45425.0,94.3105,94.338,94.2554,94.2645,45425.0
2019-02-04 11:00:00,102.61,102.82,102.6,102.81,64611.0,94.2554,94.4483,94.2462,94.4391,64611.0
2019-02-04 11:10:00,102.82,102.87,102.76,102.85,51587.0,94.4483,94.4942,94.3931,94.4758,51587.0
2019-02-04 11:20:00,102.88,102.96,102.87,102.95,36814.0,94.5034,94.5769,94.4942,94.5677,36814.0
2019-02-04 11:30:00,102.95,103.13,102.93,103.03,38036.0,94.5677,94.733,94.5493,94.6412,38036.0
2019-02-04 11:40:00,103.04,103.17,103.01,103.17,18722.0,94.6503,94.7698,94.6228,94.7698,18722.0
2019-02-04 11:50:00,103.18,103.21,103.13,103.2,29326.0,94.7789,94.8065,94.733,94.7973,29326.0
2019-02-04 12:00:00,103.21,103.23,103.12,103.15,24369.0,94.8065,94.8249,94.7238,94.7514,24369.0
2019-02-04 12:10:00,103.18,103.22,103.14,103.2,18484.0,94.7789,94.8157,94.7422,94.7973,18484.0
2019-02-04 12:20:00,103.2,103.22,103.15,103.17,32636.0,94.7973,94.8157,94.7514,94.7698,32636.0
2019-02-04 12:30:00,103.16,103.19,103.1,103.1,28302.0,94.7606,94.7881,94.7055,94.7055,28302.0
2019-02-04 12:40:00,103.08,103.15,103.08,103.11,34871.0,94.6871,94.7514,94.6871,94.7146,34871.0
2019-02-04 12:50:00,103.12,103.18,103.09,103.12,20852.0,94.7238,94.7789,94.6963,94.7238,20852.0
2019-02-04 13:00:00,103.13,103.26,103.12,103.24,26857.0,94.733,94.8524,94.7238,94.8341,26857.0
2019-02-04 13:10:00,103.25,103.32,103.22,103.22,24868.0,94.8432,94.9075,94.8157,94.8157,24868.0
2019-02-04 13:20:00,103.22,103.28,103.18,103.22,23893.0,94.8157,94.8708,94.7789,94.8157,23893.0
2019-02-04 13:30:00,103.23,103.26,103.19,103.25,23296.0,94.8249,94.8524,94.7881,94.8432,23296.0
2019-02-04 13:40:00,103.24,103.36,103.2,103.35,21800.0,94.8341,94.9443,94.7973,94.9351,21800.0
2019-02-04 13:50:00,103.35,103.46,103.35,103.4,24084.0,94.9351,95.0361,94.9351,94.981,24084.0
2019-02-04 14:00:00,103.4,103.44,103.35,103.42,30942.0,94.981,95.0178,94.9351,94.9994,30942.0
2019-02-04 14:10:00,103.43,103.44,103.34,103.37,17995.0,95.0086,95.0178,94.9259,94.9535,17995.0
2019-02-04 14:20:00,103.38,103.45,103.33,103.4,19526.0,94.9627,95.027,94.9167,94.981,19526.0
2019-02-04 14:30:00,103.41,103.41,103.33,103.33,16292.0,94.9902,94.9902,94.9167,94.9167,16292.0
2019-02-04 14:40:00,103.32,103.36,103.29,103.31,19878.0,94.9075,94.9443,94.88,94.8984,19878.0
2019-02-04 14:50:00,103.32,103.39,103.31,103.38,19501.0,94.9075,94.9718,94.8984,94.9627,19501.0
2019-02-04 15:00:00,103.38,103.41,103.34,103.39,38801.0,94.9627,94.9902,94.9259,94.9718,38801.0
2019-02-04 15:10:00,103.4,103.42,103.37,103.41,21950.0,94.981,94.9994,94.9535,94.9902,21950.0
2019-02-04 15:20:00,103.41,103.43,103.34,103.36,34093.0,94.9902,95.0086,94.9259,94.9443,34093.0
2019-02-04 15:30:00,103.35,103.35,103.29,103.31,44007.0,94.9351,94.9351,94.88,94.8984,44007.0
2019-02-04 15:40:00,103.31,103.34,103.29,103.31,56670.0,94.8984,94.9259,94.88,94.8984,56670.0
2019-02-04 15:50:00,103.3,103.44,103.25,103.43,164927.0,94.8892,95.0178,94.8432,95.0086,164927.0
2019-02-05 09:30:00,103.63,103.98,103.62,103.92,69987.0,95.1923,95.5138,95.1831,95.4587,69987.0
2019-02-05 09:40:00,103.95,104.18,103.9,104.13,46718.0,95.4862,95.6975,95.4403,95.6516,46718.0
2019-02-05 09:50:00,104.11,104.14,103.93,104.11,72849.0,95.6332,95.6608,95.4679,95.6332,72849.0
2019-02-05 10:00:00,104.12,104.17,103.88,103.88,53820.0,95.6424,95.6883,95.4219,95.4219,53820.0
2019-02-05 10:10:00,103.88,103.92,103.8,103.84,37980.0,95.4219,95.4587,95.3485,95.3852,37980.0
2019-02-05 10:20:00,103.85,103.88,103.71,103.79,35375.0,95.3944,95.4219,95.2658,95.3393,35375.0
2019-02-05 10:30:00,103.79,103.87,103.7,103.71,27593.0,95.3393,95.4128,95.2566,95.2658,27593.0
2019-02-05 10:40:00,103.72,103.89,103.72,103.79,28995.0,95.275,95.4311,95.275,95.3393,28995.0
2019-02-05 10:50:00,103.81,103.96,103.76,103.92,26885.0,95.3576,95.4954,95.3117,95.4587,26885.0
2019-02-05 11:00:00,103.93,103.96,103.83,103.86,24804.0,95.4679,95.4954,95.376,95.4036,24804.0
2019-02-05 11:10:00,103.87,103.88,103.7,103.78,31178.0,95.4128,95.4219,95.2566,95.3301,31178.0
2019-02-05 11:20:00,103.81,103.83,103.49,103.59,42494.0,95.3576,95.376,95.0637,95.1556,42494.0
2019-02-05 11:30:00,103.62,103.83,103.6,103.76,36844.0,95.1831,95.376,95.1647,95.3117,36844.0
2019-02-05 11:40:00,103.75,103.84,103.59,103.63,26396.0,95.3025,95.3852,95.1556,95.1923,26396.0
2019-02-05 11:50:00,103.64,103.69,103.59,103.66,40844.0,95.2015,95.2474,95.1556,95.2199,40844.0
2019-02-05 12:00:00,103.66,103.73,103.57,103.57,23806.0,95.2199,95.2842,95.1372,95.1372,23806.0
2019-02-05 12:10:00,103.55,103.69,103.51,103.51,22570.0,95.1188,95.2474,95.0821,95.0821,22570.0
2019-02-05 12:20:00,103.54,103.65,103.49,103.64,13712.0,95.1096,95.2107,95.0637,95.2015,13712.0
2019-02-05 12:30:00,103.62,103.68,103.57,103.68,19256.0,95.1831,95.2382,95.1372,95.2382,19256.0
2019-02-05 12:40:00,103.67,103.67,103.56,103.58,37121.0,95.229,95.229,95.128,95.1464,37121.0
2019-02-05 12:50:00,103.58,103.61,103.44,103.48,21587.0,95.1464,95.1739,95.0178,95.0545,21587.0
2019-02-05 13:00:00,103.49,103.58,103.41,103.41,22969.0,95.0637,95.1464,94.9902,94.9902,22969.0
2019-02-05 13:10:00,103.47,103.49,103.42,103.45,16410.0,95.0453,95.0637,94.9994,95.027,16410.0
2019-02-05 13:20:00,103.46,103.65,103.45,103.64,29753.0,95.0361,95.2107,95.027,95.2015,29753.0
2019-02-05 13:30:00,103.65,103.71,103.59,103.64,31885.0,95.2107,95.2658,95.1556,95.2015,31885.0
2019-02-05 13:40:00,103.64,103.7,103.61,103.65,21871.0,95.2015,95.2566,95.1739,95.2107,21871.0
2019-02-05 13:50:00,103.66,103.71,103.63,103.68,19947.0,95.2199,95.2658,95.1923,95.2382,19947.0
2019-02-05 14:00:00,103.69,103.88,103.69,103.87,27473.0,95.2474,95.4219,95.2474,95.4128,27473.0
2019-02-05 14:10:00,103.86,104.0,103.83,103.95,33639.0,95.4036,95.5322,95.376,95.4862,33639.0
2019-02-05 14:20:00,103.95,103.95,103.83,103.84,59852.0,95.4862,95.4862,95.376,95.3852,59852.0
2019-02-05 14:30:00,103.84,103.87,103.74,103.82,48375.0,95.3852,95.4128,95.2933,95.3668,48375.0
2019-02-05 14:40:00,103.83,103.9,103.77,103.9,28364.0,95.376,95.4403,95.3209,95.4403,28364.0
2019-02-05 14:50:00,103.89,103.91,103.8,103.82,15633.0,95.4311,95.4495,95.3485,95.3668,15633.0
2019-02-05 15:00:00,103.83,103.91,103.81,103.88,28075.0,95.376,95.4495,95.3576,95.4219,28075.0
2019-02-05 15:10:00,103.87,103.89,103.78,103.89,16412.0,95.4128,95.4311,95.3301,95.4311,16412.0
2019-02-05 15:20:00,103.88,103.94,103.86,103.91,23878.0,95.4219,95.4771,95.4036,95.4495,23878.0
2019-02-05 15:30:00,103.92,103.95,103.83,103.88,38143.0,95.4587,95.4862,95.376,95.4219,38143.0
2019-02-05 15:40:00,103.89,103.95,103.82,103.88,54805.0,95.4311,95.4862,95.3668,95.4219,54805.0
2019-02-05 15:50:00,103.87,103.94,103.78,103.9,202413.0,95.4128,95.4771,95.3301,95.4403,202413.0
2019-02-06 09:30:00,103.85,104.2,103.68,104.18,55065.0,95.3944,95.7159,95.2382,95.6975,55065.0
2019-02-06 09:40:00,104.15,104.2,104.03,104.06,33565.0,95.67,95.7159,95.5597,95.5873,33565.0
2019-02-06 09:50:00,104.05,104.07,103.84,103.87,28818.0,95.5781,95.5965,95.3852,95.4128,28818.0
2019-02-06 10:00:00,103.85,103.94,103.79,103.81,44015.0,95.3944,95.4771,95.3393,95.3576,44015.0
2019-02-06 10:10:00,103.8,103.81,103.51,103.52,37452.0,95.3485,95.3576,95.0821,95.0913,37452.0
2019-02-06 10:20:00,103.54,103.57,103.43,103.55,39724.0,95.1096,95.1372,95.0086,95.1188,39724.0
2019-02-06 10:30:00,103.56,103.64,103.53,103.59,39637.0,95.128,95.2015,95.1004,95.1556,39637.0
2019-02-06 10:40:00,103.6,103.79,103.57,103.7,29381.0,95.1647,95.3393,95.1372,95.2566,29381.0
2019-02-06 10:50:00,103.71,104.04,103.69,104.03,39289.0,95.2658,95.5689,95.2474,95.5597,39289.0
2019-02-06 11:00:00,104.03,104.11,103.89,104.05,48232.0,95.5597,95.6332,95.4311,95.5781,48232.0
2019-02-06 11:10:00,104.03,104.34,104.02,104.27,147359.0,95.5597,95.8445,95.5505,95.7802,147359.0
2019-02-06 11:20:00,104.27,104.3,103.98,104.24,87885.0,95.7802,95.8078,95.5138,95.7526,87885.0
2019-02-06 11:30:00,104.24,104.3,104.13,104.29,40471.0,95.7526,95.8078,95.6516,95.7986,40471.0
2019-02-06 11:40:00,104.29,104.46,104.29,104.39,69776.0,95.7986,95.9547,95.7986,95.8904,69776.0
2019-02-06 11:50:00,104.38,104.48,104.27,104.48,76982.0,95.8812,95.9731,95.7802,95.9731,76982.0
2019-02-06 12:00:00,104.48,104.52,104.27,104.3,80274.0,95.9731,96.0098,95.7802,95.8078,80274.0
2019-02-06 12:10:00,104.29,104.42,104.19,104.3,60179.0,95.7986,95.918,95.7067,95.8078,60179.0
2019-02-06 12:20:00,104.29,104.43,104.28,104.4,29399.0,95.7986,95.9272,95.7894,95.8996,29399.0
2019-02-06 12:30:00,104.4,104.42,104.34,104.39,33202.0,95.8996,95.918,95.8445,95.8904,33202.0
2019-02-06 12:40:00,104.39,104.49,104.29,104.34,47142.0,95.8904,95.9823,95.7986,95.8445,47142.0
2019-02-06 12:50:00,104.34,104.43,104.32,104.4,32983.0,95.8445,95.9272,95.8261,95.8996,32983.0
2019-02-06 13:00:00,104.39,104.44,104.39,104.4,25508.0,95.8904,95.9364,95.8904,95.8996,25508.0
2019-02-06 13:10:00,104.4,104.56,104.37,104.54,61398.0,95.8996,96.0466,95.8721,96.0282,61398.0
2019-02-06 13:20:00,104.53,104.55,104.46,104.54,36438.0,96.019,96.0374,95.9547,96.0282,36438.0
2019-02-06 13:30:00,104.54,104.59,104.53,104.58,26950.0,96.0282,96.0741,96.019,96.065,26950.0
2019-02-06 13:40:00,104.58,104.74,104.57,104.72,53256.0,96.065,96.2119,96.0558,96.1936,53256.0
2019-02-06 13:50:00,104.72,104.78,104.6,104.61,53147.0,96.1936,96.2487,96.0833,96.0925,53147.0
2019-02-06 14:00:00,104.61,104.72,104.58,104.67,70169.0,96.0925,96.1936,96.065,96.1476,70169.0
2019-02-06 14:10:00,104.68,104.7,104.58,104.61,53379.0,96.1568,96.1752,96.065,96.0925,53379.0
2019-02-06 14:20:00,104.62,104.74,104.6,104.73,49977.0,96.1017,96.2119,96.0833,96.2027,49977.0
2019-02-06 14:30:00,104.73,104.76,104.55,104.56,39363.0,96.2027,96.2303,96.0374,96.0466,39363.0
2019-02-06 14:40:00,104.55,104.67,104.54,104.67,33865.0,96.0374,96.1476,96.0282,96.1476,33865.0
2019-02-06 14:50:00,104.67,104.7,104.5,104.56,52150.0,96.1476,96.1752,95.9915,96.0466,52150.0
2019-02-06 15:00:00,104.57,104.66,104.46,104.66,52196.0,96.0558,96.1384,95.9547,96.1384,52196.0
2019-02-06 15:10:00,104.67,104.8,104.66,104.79,68208.0,96.1476,96.267,96.1384,96.2579,68208.0
2019-02-06 15:20:00,104.79,104.94,104.79,104.92,60591.0,96.2579,96.3956,96.2579,96.3773,60591.0
2019-02-06 15:30:00,104.92,105.05,104.87,105.04,130564.0,96.3773,96.4967,96.3313,96.4875,130564.0
2019-02-06 15:40:00,105.04,105.08,104.99,105.06,149342.0,96.4875,96.5242,96.4416,96.5059,149342.0
2019-02-06 15:50:00,105.06,105.07,104.9,104.99,313924.0,96.5059,96.5151,96.3589,96.4416,313924.0
2019-02-07 09:30:00,104.06,104.75,104.04,104.29,119376.0,95.5873,96.2211,95.5689,95.7986,119376.0
2019-02-07 09:40:00,104.26,104.64,104.21,104.6,37884.0,95.771,96.1201,95.7251,96.0833,37884.0
2019-02-07 09:50:00,104.59,104.7,104.44,104.49,41905.0,96.0741,96.1752,95.9364,95.9823,41905.0
2019-02-07 10:00:00,104.49,104.5,104.3,104.42,50928.0,95.9823,95.9915,95.8078,95.918,50928.0
2019-02-07 10:10:00,104.41,104.56,104.41,104.48,42896.0,95.9088,96.0466,95.9088,95.9731,42896.0
2019-02-07 10:20:00,104.47,104.75,104.44,104.7,34128.0,95.9639,96.2211,95.9364,96.1752,34128.0
2019-02-07 10:30:00,104.7,104.78,104.51,104.53,31205.0,96.1752,96.2487,96.0007,96.019,31205.0
2019-02-07 10:40:00,104.52,104.56,104.26,104.27,36082.0,96.0098,96.0466,95.771,95.7802,36082.0
2019-02-07 10:50:00,104.25,104.26,103.88,103.88,77452.0,95.7618,95.771,95.4219,95.4219,77452.0
2019-02-07 11:00:00,103.87,104.0,103.82,103.97,62964.0,95.4128,95.5322,95.3668,95.5046,62964.0
2019-02-07 11:10:00,103.95,104.03,103.82,103.83,58546.0,95.4862,95.5597,95.3668,95.376,58546.0
2019-02-07 11:20:00,103.83,103.89,103.75,103.83,45500.0,95.376,95.4311,95.3025,95.376,45500.0
2019-02-07 11:30:00,103.83,103.92,103.62,103.9,92719.0,95.376,95.4587,95.1831,95.4403,92719.0
2019-02-07 11:40:00,103.9,103.93,103.74,103.75,64676.0,95.4403,95.4679,95.2933,95.3025,64676.0
2019-02-07 11:50:00,103.74,103.92,103.73,103.77,56418.0,95.2933,95.4587,95.2842,95.3209,56418.0
2019-02-07 12:00:00,103.77,104.02,103.69,104.02,63658.0,95.3209,95.5505,95.2474,95.5505,63658.0
2019-02-07 12:10:00,104.01,104.02,103.89,103.95,32801.0,95.5414,95.5505,95.4311,95.4862,32801.0
2019-02-07 12:20:00,103.95,104.11,103.95,103.95,36119.0,95.4862,95.6332,95.4862,95.4862,36119.0
2019-02-07 12:30:00,103.97,104.08,103.95,104.05,29837.0,95.5046,95.6057,95.4862,95.5781,29837.0
2019-02-07 12:40:00,104.05,104.08,103.77,103.85,42750.0,95.5781,95.6057,95.3209,95.3944,42750.0
2019-02-07 12:50:00,103.85,103.85,103.61,103.67,50026.0,95.3944,95.3944,95.1739,95.229,50026.0
2019-02-07 13:00:00,103.66,104.09,103.66,104.04,50692.0,95.2199,95.6148,95.2199,95.5689,50692.0
2019-02-07 13:10:00,104.05,104.07,103.89,103.89,57878.0,95.5781,95.5965,95.4311,95.4311,57878.0
2019-02-07 13:20:00,103.9,104.15,103.9,104.06,36919.0,95.4403,95.67,95.4403,95.5873,36919.0
2019-02-07 13:30:00,104.06,104.39,104.05,104.34,38794.0,95.5873,95.8904,95.5781,95.8445,38794.0
2019-02-07 13:40:00,104.36,104.37,104.25,104.29,36745.0,95.8629,95.8721,95.7618,95.7986,36745.0
2019-02-07 13:50:00,104.29,104.38,104.24,104.33,35838.0,95.7986,95.8812,95.7526,95.8353,35838.0
2019-02-07 14:00:00,104.29,104.35,104.2,104.26,49120.0,95.7986,95.8537,95.7159,95.771,49120.0
2019-02-07 14:10:00,104.24,104.24,103.92,103.98,53089.0,95.7526,95.7526,95.4587,95.5138,53089.0
2019-02-07 14:20:00,103.98,104.3,103.94,104.26,35803.0,95.5138,95.8078,95.4771,95.771,35803.0
2019-02-07 14:30:00,104.26,104.38,104.23,104.29,41568.0,95.771,95.8812,95.7435,95.7986,41568.0
2019-02-07 14:40:00,104.27,104.42,104.25,104.29,34932.0,95.7802,95.918,95.7618,95.7986,34932.0
2019-02-07 14:50:00,104.28,104.32,104.2,104.22,36078.0,95.7894,95.8261,95.7159,95.7343,36078.0
2019-02-07 15:00:00,104.22,104.37,104.18,104.28,47721.0,95.7343,95.8721,95.6975,95.7894,47721.0
2019-02-07 15:10:00,104.28,104.34,104.21,104.25,43589.0,95.7894,95.8445,95.7251,95.7618,43589.0
2019-02-07 15:20:00,104.26,104.35,104.2,104.33,44338.0,95.771,95.8537,95.7159,95.8353,44338.0
2019-02-07 15:30:00,104.33,104.37,104.11,104.26,92388.0,95.8353,95.8721,95.6332,95.771,92388.0
2019-02-07 15:40:00,104.26,104.41,104.2,104.2,168417.0,95.771,95.9088,95.7159,95.7159,168417.0
2019-02-07 15:50:00,104.21,104.44,104.2,104.42,281699.0,95.7251,95.9364,95.7159,95.918,281699.0
2019-02-08 09:30:00,103.73,104.03,103.68,103.97,86290.0,95.2842,95.5597,95.2382,95.5046,86290.0
2019-02-08 09:40:00,103.98,104.12,103.74,104.03,36328.0,95.5138,95.6424,95.2933,95.5597,36328.0
2019-02-08 09:50:00,104.06,104.17,103.89,103.93,44097.0,95.5873,95.6883,95.4311,95.4679,44097.0
2019-02-08 10:00:00,103.88,104.2,103.8,104.17,59189.0,95.4219,95.7159,95.3485,95.6883,59189.0
2019-02-08 10:10:00,104.16,104.17,103.9,103.91,54215.0,95.6792,95.6883,95.4403,95.4495,54215.0
2019-02-08 10:20:00,103.9,104.12,103.81,104.09,57423.0,95.4403,95.6424,95.3576,95.6148,57423.0
2019-02-08 10:30:00,104.07,104.2,103.96,104.0,29428.0,95.5965,95.7159,95.4954,95.5322,29428.0
2019-02-08 10:40:00,104.0,104.08,103.68,103.72,48543.0,95.5322,95.6057,95.2382,95.275,48543.0
2019-02-08 10:50:00,103.71,103.79,103.45,103.47,56372.0,95.2658,95.3393,95.027,95.0453,56372.0
2019-02-08 11:00:00,103.47,103.75,103.43,103.74,81825.0,95.0453,95.3025,95.0086,95.2933,81825.0
2019-02-08 11:10:00,103.74,103.88,103.7,103.79,33833.0,95.2933,95.4219,95.2566,95.3393,33833.0
2019-02-08 11:20:00,103.8,103.95,103.71,103.79,24593.0,95.3485,95.4862,95.2658,95.3393,24593.0
2019-02-08 11:30:00,103.79,103.83,103.64,103.7,33668.0,95.3393,95.376,95.2015,95.2566,33668.0
2019-02-08 11:40:00,103.71,103.83,103.57,103.71,34800.0,95.2658,95.376,95.1372,95.2658,34800.0
2019-02-08 11:50:00,103.71,103.96,103.66,103.92,32463.0,95.2658,95.4954,95.2199,95.4587,32463.0
2019-02-08 12:00:00,103.93,104.0,103.83,103.83,28067.0,95.4679,95.5322,95.376,95.376,28067.0
2019-02-08 12:10:00,103.84,104.04,103.84,104.02,29487.0,95.3852,95.5689,95.3852,95.5505,29487.0
2019-02-08 12:20:00,104.04,104.11,104.01,104.06,26879.0,95.5689,95.6332,95.5414,95.5873,26879.0
2019-02-08 12:30:00,104.06,104.08,103.96,104.06,22566.0,95.5873,95.6057,95.4954,95.5873,22566.0
2019-02-08 12:40:00,104.08,104.15,104.07,104.13,21679.0,95.6057,95.67,95.5965,95.6516,21679.0
2019-02-08 12:50:00,104.13,104.14,104.0,104.02,22689.0,95.6516,95.6608,95.5322,95.5505,22689.0
2019-02-08 13:00:00,104.02,104.08,103.99,104.0,13873.0,95.5505,95.6057,95.523,95.5322,13873.0
2019-02-08 13:10:00,104.02,104.1,104.01,104.09,24389.0,95.5505,95.624,95.5414,95.6148,24389.0
2019-02-08 13:20:00,104.09,104.12,104.03,104.03,32689.0,95.6148,95.6424,95.5597,95.5597,32689.0
2019-02-08 13:30:00,104.03,104.08,104.01,104.02,20722.0,95.5597,95.6057,95.5414,95.5505,20722.0
2019-02-08 13:40:00,104.03,104.13,104.03,104.07,21118.0,95.5597,95.6516,95.5597,95.5965,21118.0
2019-02-08 13:50:00,104.07,104.14,104.06,104.09,26051.0,95.5965,95.6608,95.5873,95.6148,26051.0
2019-02-08 14:00:00,104.09,104.11,104.01,104.1,61780.0,95.6148,95.6332,95.5414,95.624,61780.0
2019-02-08 14:10:00,104.1,104.21,104.07,104.16,46268.0,95.624,95.7251,95.5965,95.6792,46268.0
2019-02-08 14:20:00,104.17,104.2,104.11,104.14,49157.0,95.6883,95.7159,95.6332,95.6608,49157.0
2019-02-08 14:30:00,104.14,104.19,104.11,104.17,18310.0,95.6608,95.7067,95.6332,95.6883,18310.0
2019-02-08 14:40:00,104.18,104.21,104.14,104.15,31161.0,95.6975,95.7251,95.6608,95.67,31161.0
2019-02-08 14:50:00,104.15,104.17,104.08,104.12,25529.0,95.67,95.6883,95.6057,95.6424,25529.0
2019-02-08 15:00:00,104.11,104.15,104.07,104.09,25033.0,95.6332,95.67,95.5965,95.6148,25033.0
2019-02-08 15:10:00,104.09,104.19,104.05,104.18,32297.0,95.6148,95.7067,95.5781,95.6975,32297.0
2019-02-08 15:20:00,104.17,104.25,104.16,104.2,34374.0,95.6883,95.7618,95.6792,95.7159,34374.0
2019-02-08 15:30:00,104.21,104.23,104.1,104.17,59097.0,95.7251,95.7435,95.624,95.6883,59097.0
2019-02-08 15:40:00,104.17,104.22,104.08,104.18,81623.0,95.6883,95.7343,95.6057,95.6975,81623.0
2019-02-08 15:50:00,104.18,104.52,104.07,104.51,222195.0,95.6975,96.0098,95.5965,96.0007,222195.0
2019-02-11 09:30:00,104.95,105.49,104.87,105.18,91617.0,96.4048,96.9009,96.3313,96.6161,91617.0
2019-02-11 09:40:00,105.18,105.33,104.99,105.05,41940.0,96.6161,96.7539,96.4416,96.4967,41940.0
2019-02-11 09:50:00,105.08,105.13,104.81,104.86,35367.0,96.5242,96.5702,96.2762,96.3222,35367.0
2019-02-11 10:00:00,104.87,105.18,104.87,105.08,38827.0,96.3313,96.6161,96.3313,96.5242,38827.0
2019-02-11 10:10:00,105.06,105.16,104.9,105.15,31600.0,96.5059,96.5977,96.3589,96.5885,31600.0
2019-02-11 10:20:00,105.16,105.22,104.98,105.09,32100.0,96.5977,96.6528,96.4324,96.5334,32100.0
2019-02-11 10:30:00,105.11,105.24,105.0,105.03,35778.0,96.5518,96.6712,96.4508,96.4783,35778.0
2019-02-11 10:40:00,105.05,105.22,105.05,105.18,24558.0,96.4967,96.6528,96.4967,96.6161,24558.0
2019-02-11 10:50:00,105.17,105.2,105.06,105.14,26030.0,96.6069,96.6345,96.5059,96.5794,26030.0
2019-02-11 11:00:00,105.13,105.28,104.98,105.01,36400.0,96.5702,96.708,96.4324,96.4599,36400.0
2019-02-11 11:10:00,105.0,105.23,105.0,105.22,26164.0,96.4508,96.662,96.4508,96.6528,26164.0
2019-02-11 11:20:00,105.23,105.27,105.15,105.16,24323.0,96.662,96.6988,96.5885,96.5977,24323.0
2019-02-11 11:30:00,105.14,105.18,105.0,105.07,35434.0,96.5794,96.6161,96.4508,96.5151,35434.0
2019-02-11 11:40:00,105.07,105.13,105.05,105.13,26303.0,96.5151,96.5702,96.4967,96.5702,26303.0
2019-02-11 11:50:00,105.14,105.15,104.93,105.07,32550.0,96.5794,96.5885,96.3865,96.5151,32550.0
2019-02-11 12:00:00,105.08,105.14,105.02,105.08,22749.0,96.5242,96.5794,96.4691,96.5242,22749.0
2019-02-11 12:10:00,105.07,105.1,104.95,104.96,20493.0,96.5151,96.5426,96.4048,96.414,20493.0
2019-02-11 12:20:00,104.95,105.2,104.91,105.16,19334.0,96.4048,96.6345,96.3681,96.5977,19334.0
2019-02-11 12:30:00,105.18,105.19,105.09,105.1,15623.0,96.6161,96.6253,96.5334,96.5426,15623.0
2019-02-11 12:40:00,105.09,105.16,105.07,105.09,13394.0,96.5334,96.5977,96.5151,96.5334,13394.0
2019-02-11 12:50:00,105.1,105.2,105.04,105.19,17175.0,96.5426,96.6345,96.4875,96.6253,17175.0
2019-02-11 13:00:00,105.2,105.23,105.12,105.22,15505.0,96.6345,96.662,96.561,96.6528,15505.0
2019-02-11 13:10:00,105.22,105.22,105.06,105.1,15577.0,96.6528,96.6528,96.5059,96.5426,15577.0
2019-02-11 13:20:00,105.12,105.17,105.01,105.04,20032.0,96.561,96.6069,96.4599,96.4875,20032.0
2019-02-11 13:30:00,105.04,105.12,105.01,105.09,16962.0,96.4875,96.561,96.4599,96.5334,16962.0
2019-02-11 13:40:00,105.1,105.12,104.99,105.05,28412.0,96.5426,96.561,96.4416,96.4967,28412.0
2019-02-11 13:50:00,105.07,105.12,105.05,105.09,18493.0,96.5151,96.561,96.4967,96.5334,18493.0
2019-02-11 14:00:00,105.07,105.09,105.0,105.06,34578.0,96.5151,96.5334,96.4508,96.5059,34578.0
2019-02-11 14:10:00,105.05,105.17,105.05,105.09,20563.0,96.4967,96.6069,96.4967,96.5334,20563.0
2019-02-11 14:20:00,105.09,105.09,104.98,104.99,21468.0,96.5334,96.5334,96.4324,96.4416,21468.0
2019-02-11 14:30:00,104.99,105.01,104.94,104.96,23264.0,96.4416,96.4599,96.3956,96.414,23264.0
2019-02-11 14:40:00,104.97,105.07,104.87,104.89,30520.0,96.4232,96.5151,96.3313,96.3497,30520.0
2019-02-11 14:50:00,104.9,105.01,104.88,104.99,22760.0,96.3589,96.4599,96.3405,96.4416,22760.0
2019-02-11 15:00:00,104.99,105.08,104.96,105.07,26074.0,96.4416,96.5242,96.414,96.5151,26074.0
2019-02-11 15:10:00,105.08,105.1,104.93,104.94,37873.0,96.5242,96.5426,96.3865,96.3956,37873.0
2019-02-11 15:20:00,104.95,105.02,104.94,105.0,31480.0,96.4048,96.4691,96.3956,96.4508,31480.0
2019-02-11 15:30:00,105.01,105.04,104.87,105.01,45966.0,96.4599,96.4875,96.3313,96.4599,45966.0
2019-02-11 15:40:00,105.0,105.05,104.92,105.0,68211.0,96.4508,96.4967,96.3773,96.4508,68211.0
2019-02-11 15:50:00,105.0,105.56,105.0,105.41,750110.0,96.4508,96.9652,96.4508,96.8274,750110.0
2019-02-12 09:30:00,106.27,106.96,106.26,106.41,110915.0,97.6174,98.2512,97.6082,97.746,110915.0
2019-02-12 09:40:00,106.41,106.57,106.28,106.48,67369.0,97.746,97.8929,97.6265,97.8103,67369.0
2019-02-12 09:50:00,106.48,106.66,106.46,106.55,33629.0,97.8103,97.9756,97.7919,97.8746,33629.0
2019-02-12 10:00:00,106.56,106.83,106.55,106.76,86569.0,97.8837,98.1318,97.8746,98.0675,86569.0
2019-02-12 10:10:00,106.79,106.97,106.77,106.82,68091.0,98.095,98.2604,98.0766,98.1226,68091.0
2019-02-12 10:20:00,106.82,106.86,106.58,106.7,41691.0,98.1226,98.1593,97.9021,98.0123,41691.0
2019-02-12 10:30:00,106.72,106.72,106.47,106.49,54099.0,98.0307,98.0307,97.8011,97.8194,54099.0
2019-02-12 10:40:00,106.49,106.52,106.36,106.39,37787.0,97.8194,97.847,97.7,97.7276,37787.0
2019-02-12 10:50:00,106.39,106.7,106.39,106.66,37653.0,97.7276,98.0123,97.7276,97.9756,37653.0
2019-02-12 11:00:00,106.66,106.74,106.62,106.7,28942.0,97.9756,98.0491,97.9389,98.0123,28942.0
2019-02-12 11:10:00,106.7,106.86,106.66,106.83,53069.0,98.0123,98.1593,97.9756,98.1318,53069.0
2019-02-12 11:20:00,106.81,106.83,106.75,106.82,25652.0,98.1134,98.1318,98.0583,98.1226,25652.0
2019-02-12 11:30:00,106.82,106.92,106.79,106.9,37756.0,98.1226,98.2144,98.095,98.1961,37756.0
2019-02-12 11:40:00,106.9,106.98,106.86,106.98,37215.0,98.1961,98.2695,98.1593,98.2695,37215.0
2019-02-12 11:50:00,106.97,107.05,106.96,107.01,45840.0,98.2604,98.3338,98.2512,98.2971,45840.0
2019-02-12 12:00:00,107.01,107.11,106.97,107.02,51843.0,98.2971,98.389,98.2604,98.3063,51843.0
2019-02-12 12:10:00,107.03,107.1,106.9,106.92,39717.0,98.3155,98.3798,98.1961,98.2144,39717.0
2019-02-12 12:20:00,106.94,107.04,106.93,106.98,22849.0,98.2328,98.3247,98.2236,98.2695,22849.0
2019-02-12 12:30:00,106.99,107.09,106.99,107.06,22203.0,98.2787,98.3706,98.2787,98.343,22203.0
2019-02-12 12:40:00,107.06,107.07,106.91,106.95,23693.0,98.343,98.3522,98.2052,98.242,23693.0
2019-02-12 12:50:00,106.95,107.08,106.95,107.08,36246.0,98.242,98.3614,98.242,98.3614,36246.0
2019-02-12 13:00:00,107.09,107.13,106.95,106.99,35932.0,98.3706,98.4073,98.242,98.2787,35932.0
2019-02-12 13:10:00,107.0,107.1,107.0,107.09,49135.0,98.2879,98.3798,98.2879,98.3706,49135.0
2019-02-12 13:20:00,107.09,107.24,107.06,107.19,23859.0,98.3706,98.5084,98.343,98.4624,23859.0
2019-02-12 13:30:00,107.18,107.3,107.14,107.24,78644.0,98.4533,98.5635,98.4165,98.5084,78644.0
2019-02-12 13:40:00,107.25,107.41,107.23,107.35,44084.0,98.5176,98.6645,98.4992,98.6094,44084.0
2019-02-12 13:50:00,107.35,107.43,107.32,107.39,45310.0,98.6094,98.6829,98.5819,98.6462,45310.0
2019-02-12 14:00:00,107.39,107.41,107.3,107.37,38460.0,98.6462,98.6645,98.5635,98.6278,38460.0
2019-02-12 14:10:00,107.37,107.39,107.26,107.28,54190.0,98.6278,98.6462,98.5267,98.5451,54190.0
2019-02-12 14:20:00,107.28,107.35,107.2,107.22,55203.0,98.5451,98.6094,98.4716,98.49,55203.0
2019-02-12 14:30:00,107.21,107.23,107.15,107.21,39866.0,98.4808,98.4992,98.4257,98.4808,39866.0
2019-02-12 14:40:00,107.21,107.21,107.12,107.19,39522.0,98.4808,98.4808,98.3981,98.4624,39522.0
2019-02-12 14:50:00,107.19,107.2,107.1,107.14,42763.0,98.4624,98.4716,98.3798,98.4165,42763.0
2019-02-12 15:00:00,107.14,107.15,107.07,107.11,47314.0,98.4165,98.4257,98.3522,98.389,47314.0
2019-02-12 15:10:00,107.1,107.13,107.05,107.11,41843.0,98.3798,98.4073,98.3338,98.389,41843.0
2019-02-12 15:20:00,107.11,107.19,107.1,107.14,68298.0,98.389,98.4624,98.3798,98.4165,68298.0
2019-02-12 15:30:00,107.14,107.17,107.05,107.09,94649.0,98.4165,98.4441,98.3338,98.3706,94649.0
2019-02-12 15:40:00,107.09,107.1,106.86,106.92,118396.0,98.3706,98.3798,98.1593,98.2144,118396.0
2019-02-12 15:50:00,106.91,107.14,106.89,107.01,380104.0,98.2052,98.4165,98.1869,98.2971,380104.0
2019-02-13 09:30:00,107.55,108.33,107.1,108.3,70562.0,98.7931,99.5096,98.3798,99.4821,70562.0
2019-02-13 09:40:00,108.32,108.47,108.1,108.15,62488.0,99.5004,99.6382,99.2984,99.3443,62488.0
2019-02-13 09:50:00,108.13,108.22,108.04,108.14,49423.0,99.3259,99.4086,99.2432,99.3351,49423.0
2019-02-13 10:00:00,108.14,108.18,108.04,108.09,158704.0,99.3351,99.3718,99.2432,99.2892,158704.0
2019-02-13 10:10:00,108.1,108.23,107.79,107.88,109805.0,99.2984,99.4178,99.0136,99.0963,109805.0
2019-02-13 10:20:00,107.9,108.05,107.87,107.95,42976.0,99.1146,99.2524,99.0871,99.1606,42976.0
2019-02-13 10:30:00,107.94,108.22,107.91,108.2,27695.0,99.1514,99.4086,99.1238,99.3902,27695.0
2019-02-13 10:40:00,108.2,108.34,108.17,108.34,45373.0,99.3902,99.5188,99.3627,99.5188,45373.0
2019-02-13 10:50:00,108.32,108.36,108.14,108.27,46666.0,99.5004,99.5372,99.3351,99.4545,46666.0
2019-02-13 11:00:00,108.28,108.42,108.28,108.34,28181.0,99.4637,99.5923,99.4637,99.5188,28181.0
2019-02-13 11:10:00,108.34,108.41,108.23,108.24,21289.0,99.5188,99.5831,99.4178,99.427,21289.0
2019-02-13 11:20:00,108.25,108.27,108.08,108.12,23658.0,99.4361,99.4545,99.28,99.3167,23658.0
2019-02-13 11:30:00,108.11,108.18,107.92,108.01,50123.0,99.3075,99.3718,99.133,99.2157,50123.0
2019-02-13 11:40:00,108.02,108.06,107.9,107.97,39174.0,99.2249,99.2616,99.1146,99.1789,39174.0
2019-02-13 11:50:00,107.96,107.97,107.81,107.86,77716.0,99.1697,99.1789,99.032,99.0779,77716.0
2019-02-13 12:00:00,107.86,107.9,107.75,107.79,49873.0,99.0779,99.1146,98.9768,99.0136,49873.0
2019-02-13 12:10:00,107.79,107.81,107.67,107.7,35671.0,99.0136,99.032,98.9034,98.9309,35671.0
2019-02-13 12:20:00,107.71,107.8,107.64,107.7,78982.0,98.9401,99.0228,98.8758,98.9309,78982.0
2019-02-13 12:30:00,107.7,107.87,107.65,107.87,24508.0,98.9309,99.0871,98.885,99.0871,24508.0
2019-02-13 12:40:00,107.86,107.9,107.73,107.85,137400.0,99.0779,99.1146,98.9585,99.0687,137400.0
2019-02-13 12:50:00,107.85,107.9,107.78,107.9,23680.0,99.0687,99.1146,99.0044,99.1146,23680.0
2019-02-13 13:00:00,107.91,108.07,107.82,108.06,28723.0,99.1238,99.2708,99.0411,99.2616,28723.0
2019-02-13 13:10:00,108.05,108.05,107.79,107.88,68017.0,99.2524,99.2524,99.0136,99.0963,68017.0
2019-02-13 13:20:00,107.87,107.88,107.78,107.88,31120.0,99.0871,99.0963,99.0044,99.0963,31120.0
2019-02-13 13:30:00,107.89,107.91,107.85,107.89,26905.0,99.1054,99.1238,99.0687,99.1054,26905.0
2019-02-13 13:40:00,107.89,107.92,107.77,107.8,27776.0,99.1054,99.133,98.9952,99.0228,27776.0
2019-02-13 13:50:00,107.8,107.82,107.72,107.76,59855.0,99.0228,99.0411,98.9493,98.986,59855.0
2019-02-13 14:00:00,107.77,107.8,107.69,107.7,52719.0,98.9952,99.0228,98.9217,98.9309,52719.0
2019-02-13 14:10:00,107.71,107.71,107.63,107.67,38821.0,98.9401,98.9401,98.8666,98.9034,38821.0
2019-02-13 14:20:00,107.68,107.72,107.65,107.71,26473.0,98.9125,98.9493,98.885,98.9401,26473.0
2019-02-13 14:30:00,107.72,107.73,107.66,107.7,34778.0,98.9493,98.9585,98.8942,98.9309,34778.0
2019-02-13 14:40:00,107.7,107.87,107.7,107.87,24408.0,98.9309,99.0871,98.9309,99.0871,24408.0
2019-02-13 14:50:00,107.87,107.93,107.84,107.9,32949.0,99.0871,99.1422,99.0595,99.1146,32949.0
2019-02-13 15:00:00,107.9,108.0,107.8,107.86,63333.0,99.1146,99.2065,99.0228,99.0779,63333.0
2019-02-13 15:10:00,107.86,107.99,107.79,107.96,73045.0,99.0779,99.1973,99.0136,99.1697,73045.0
2019-02-13 15:20:00,107.96,107.97,107.85,107.96,39160.0,99.1697,99.1789,99.0687,99.1697,39160.0
2019-02-13 15:30:00,107.96,108.01,107.79,107.92,120144.0,99.1697,99.2157,99.0136,99.133,120144.0
2019-02-13 15:40:00,107.93,107.94,107.62,107.73,102188.0,99.1422,99.1514,98.8574,98.9585,102188.0
2019-02-13 15:50:00,107.73,107.79,107.55,107.56,218413.0,98.9585,99.0136,98.7931,98.8023,218413.0
2019-02-14 09:30:00,107.0,107.0,106.43,106.46,86756.0,98.2879,98.2879,97.7643,97.7919,86756.0
2019-02-14 09:40:00,106.51,106.66,106.24,106.39,38610.0,97.8378,97.9756,97.5898,97.7276,38610.0
2019-02-14 09:50:00,106.36,106.61,106.32,106.58,27566.0,97.7,97.9297,97.6633,97.9021,27566.0
2019-02-14 10:00:00,106.55,106.75,106.47,106.73,34228.0,97.8746,98.0583,97.8011,98.0399,34228.0
2019-02-14 10:10:00,106.73,106.86,106.72,106.82,35190.0,98.0399,98.1593,98.0307,98.1226,35190.0
2019-02-14 10:20:00,106.83,106.85,106.64,106.73,70433.0,98.1318,98.1501,97.9572,98.0399,70433.0
2019-02-14 10:30:00,106.73,106.96,106.54,106.64,39227.0,98.0399,98.2512,97.8654,97.9572,39227.0
2019-02-14 10:40:00,106.62,106.95,106.61,106.9,34442.0,97.9389,98.242,97.9297,98.1961,34442.0
2019-02-14 10:50:00,106.92,106.92,106.62,106.72,34357.0,98.2144,98.2144,97.9389,98.0307,34357.0
2019-02-14 11:00:00,106.73,106.75,106.45,106.51,54146.0,98.0399,98.0583,97.7827,97.8378,54146.0
2019-02-14 11:10:00,106.53,106.55,106.33,106.46,55007.0,97.8562,97.8746,97.6725,97.7919,55007.0
2019-02-14 11:20:00,106.46,106.48,106.36,106.41,49302.0,97.7919,97.8103,97.7,97.746,49302.0
2019-02-14 11:30:00,106.41,106.44,106.29,106.44,27454.0,97.746,97.7735,97.6357,97.7735,27454.0
2019-02-14 11:40:00,106.43,106.82,106.42,106.78,31486.0,97.7643,98.1226,97.7551,98.0858,31486.0
2019-02-14 11:50:00,106.8,106.84,106.75,106.81,33358.0,98.1042,98.1409,98.0583,98.1134,33358.0
2019-02-14 12:00:00,106.82,106.87,106.72,106.84,36458.0,98.1226,98.1685,98.0307,98.1409,36458.0
2019-02-14 12:10:00,106.85,107.02,106.74,106.99,34370.0,98.1501,98.3063,98.0491,98.2787,34370.0
2019-02-14 12:20:00,106.98,107.16,106.97,107.04,30833.0,98.2695,98.4349,98.2604,98.3247,30833.0
2019-02-14 12:30:00,107.06,107.06,106.97,106.98,24520.0,98.343,98.343,98.2604,98.2695,24520.0
2019-02-14 12:40:00,106.96,107.05,106.91,106.95,28693.0,98.2512,98.3338,98.2052,98.242,28693.0
2019-02-14 12:50:00,106.95,106.98,106.93,106.96,17799.0,98.242,98.2695,98.2236,98.2512,17799.0
2019-02-14 13:00:00,106.97,107.0,106.91,106.95,29350.0,98.2604,98.2879,98.2052,98.242,29350.0
2019-02-14 13:10:00,106.96,107.0,106.92,106.93,20150.0,98.2512,98.2879,98.2144,98.2236,20150.0
2019-02-14 13:20:00,106.94,106.97,106.85,106.97,33575.0,98.2328,98.2604,98.1501,98.2604,33575.0
2019-02-14 13:30:00,106.98,107.02,106.97,106.98,45234.0,98.2695,98.3063,98.2604,98.2695,45234.0
2019-02-14 13:40:00,106.99,107.04,106.97,107.0,19035.0,98.2787,98.3247,98.2604,98.2879,19035.0
2019-02-14 13:50:00,107.0,107.06,106.96,107.02,24121.0,98.2879,98.343,98.2512,98.3063,24121.0
2019-02-14 14:00:00,107.03,107.06,106.96,107.06,24189.0,98.3155,98.343,98.2512,98.343,24189.0
2019-02-14 14:10:00,107.06,107.12,107.03,107.1,70789.0,98.343,98.3981,98.3155,98.3798,70789.0
2019-02-14 14:20:00,107.11,107.18,107.03,107.08,72368.0,98.389,98.4533,98.3155,98.3614,72368.0
2019-02-14 14:30:00,107.08,107.15,106.99,107.14,25228.0,98.3614,98.4257,98.2787,98.4165,25228.0
2019-02-14 14:40:00,107.13,107.17,107.1,107.11,19760.0,98.4073,98.4441,98.3798,98.389,19760.0
2019-02-14 14:50:00,107.11,107.14,106.98,107.04,26197.0,98.389,98.4165,98.2695,98.3247,26197.0
2019-02-14 15:00:00,107.05,107.36,107.04,107.09,39356.0,98.3338,98.6186,98.3247,98.3706,39356.0
2019-02-14 15:10:00,107.09,107.13,106.96,107.03,34556.0,98.3706,98.4073,98.2512,98.3155,34556.0
2019-02-14 15:20:00,107.0,107.07,106.97,106.99,30379.0,98.2879,98.3522,98.2604,98.2787,30379.0
2019-02-14 15:30:00,106.98,107.15,106.98,107.08,57673.0,98.2695,98.4257,98.2695,98.3614,57673.0
2019-02-14 15:40:00,107.07,107.11,106.93,106.95,99054.0,98.3522,98.389,98.2236,98.242,99054.0
2019-02-14 15:50:00,106.94,106.95,106.59,106.63,214403.0,98.2328,98.242,97.9113,97.948,214403.0
2019-02-15 09:30:00,107.33,107.73,107.25,107.68,263078.0,98.591,98.9585,98.5176,98.9125,263078.0
2019-02-15 09:40:00,107.69,107.82,107.61,107.68,48871.0,98.9217,99.0411,98.8482,98.9125,48871.0
2019-02-15 09:50:00,107.69,107.78,107.59,107.59,38929.0,98.9217,99.0044,98.8299,98.8299,38929.0
2019-02-15 10:00:00,107.58,107.67,107.49,107.63,70881.0,98.8207,98.9034,98.738,98.8666,70881.0
2019-02-15 10:10:00,107.64,107.79,107.63,107.77,83724.0,98.8758,99.0136,98.8666,98.9952,83724.0
2019-02-15 10:20:00,107.77,107.96,107.71,107.89,52145.0,98.9952,99.1697,98.9401,99.1054,52145.0
2019-02-15 10:30:00,107.89,108.0,107.86,107.95,41480.0,99.1054,99.2065,99.0779,99.1606,41480.0
2019-02-15 10:40:00,107.93,108.09,107.83,107.91,64340.0,99.1422,99.2892,99.0503,99.1238,64340.0
2019-02-15 10:50:00,107.89,107.89,107.71,107.73,46502.0,99.1054,99.1054,98.9401,98.9585,46502.0
2019-02-15 11:00:00,107.75,107.87,107.74,107.87,51219.0,98.9768,99.0871,98.9677,99.0871,51219.0
2019-02-15 11:10:00,107.87,107.92,107.77,107.8,36866.0,99.0871,99.133,98.9952,99.0228,36866.0
2019-02-15 11:20:00,107.81,107.9,107.73,107.87,26375.0,99.032,99.1146,98.9585,99.0871,26375.0
2019-02-15 11:30:00,107.86,107.88,107.72,107.82,26062.0,99.0779,99.0963,98.9493,99.0411,26062.0
2019-02-15 11:40:00,107.83,107.89,107.72,107.86,20057.0,99.0503,99.1054,98.9493,99.0779,20057.0
2019-02-15 11:50:00,107.87,108.04,107.83,108.03,27069.0,99.0871,99.2432,99.0503,99.234,27069.0
2019-02-15 12:00:00,108.07,108.08,107.91,108.02,25188.0,99.2708,99.28,99.1238,99.2249,25188.0
2019-02-15 12:10:00,108.01,108.05,107.87,107.87,45074.0,99.2157,99.2524,99.0871,99.0871,45074.0
2019-02-15 12:20:00,107.86,107.88,107.78,107.78,19237.0,99.0779,99.0963,99.0044,99.0044,19237.0
2019-02-15 12:30:00,107.79,107.81,107.72,107.79,35391.0,99.0136,99.032,98.9493,99.0136,35391.0
2019-02-15 12:40:00,107.79,107.86,107.74,107.74,25632.0,99.0136,99.0779,98.9677,98.9677,25632.0
2019-02-15 12:50:00,107.74,107.76,107.67,107.7,27395.0,98.9677,98.986,98.9034,98.9309,27395.0
2019-02-15 13:00:00,107.72,107.78,107.63,107.69,34637.0,98.9493,99.0044,98.8666,98.9217,34637.0
2019-02-15 13:10:00,107.67,107.74,107.63,107.69,25952.0,98.9034,98.9677,98.8666,98.9217,25952.0
2019-02-15 13:20:00,107.69,107.72,107.53,107.54,27145.0,98.9217,98.9493,98.7748,98.7839,27145.0
2019-02-15 13:30:00,107.52,107.59,107.51,107.58,23276.0,98.7656,98.8299,98.7564,98.8207,23276.0
2019-02-15 13:40:00,107.57,107.6,107.51,107.53,24760.0,98.8115,98.8391,98.7564,98.7748,24760.0
2019-02-15 13:50:00,107.54,107.63,107.48,107.48,28092.0,98.7839,98.8666,98.7288,98.7288,28092.0
2019-02-15 14:00:00,107.49,107.55,107.48,107.5,37304.0,98.738,98.7931,98.7288,98.7472,37304.0
2019-02-15 14:10:00,107.5,107.62,107.47,107.54,32778.0,98.7472,98.8574,98.7196,98.7839,32778.0
2019-02-15 14:20:00,107.55,107.55,107.38,107.44,37023.0,98.7931,98.7931,98.637,98.6921,37023.0
2019-02-15 14:30:00,107.44,107.47,107.39,107.43,42186.0,98.6921,98.7196,98.6462,98.6829,42186.0
2019-02-15 14:40:00,107.43,107.46,107.38,107.4,30175.0,98.6829,98.7105,98.637,98.6553,30175.0
2019-02-15 14:50:00,107.4,107.5,107.37,107.42,69377.0,98.6553,98.7472,98.6278,98.6737,69377.0
2019-02-15 15:00:00,107.41,107.42,107.29,107.29,52303.0,98.6645,98.6737,98.5543,98.5543,52303.0
2019-02-15 15:10:00,107.3,107.33,107.23,107.23,58712.0,98.5635,98.591,98.4992,98.4992,58712.0
2019-02-15 15:20:00,107.24,107.24,107.12,107.14,64050.0,98.5084,98.5084,98.3981,98.4165,64050.0
2019-02-15 15:30:00,107.14,107.32,107.12,107.3,107130.0,98.4165,98.5819,98.3981,98.5635,107130.0
2019-02-15 15:40:00,107.3,107.47,107.28,107.46,132433.0,98.5635,98.7196,98.5451,98.7105,132433.0
2019-02-15 15:50:00,107.47,107.47,107.34,107.38,330204.0,98.7196,98.7196,98.6002,98.637,330204.0
2019-02-19 09:30:00,107.0,107.24,106.88,107.08,107923.0,98.2879,98.5084,98.1777,98.3614,107923.0
2019-02-19 09:40:00,107.08,107.11,106.87,106.9,46249.0,98.3614,98.389,98.1685,98.1961,46249.0
2019-02-19 09:50:00,106.9,107.02,106.89,106.98,51213.0,98.1961,98.3063,98.1869,98.2695,51213.0
2019-02-19 10:00:00,106.98,107.03,106.89,106.92,51807.0,98.2695,98.3155,98.1869,98.2144,51807.0
2019-02-19 10:10:00,106.93,107.08,106.93,106.94,60511.0,98.2236,98.3614,98.2236,98.2328,60511.0
2019-02-19 10:20:00,106.94,106.94,106.73,106.83,53299.0,98.2328,98.2328,98.0399,98.1318,53299.0
2019-02-19 10:30:00,106.82,106.84,106.52,106.52,50124.0,98.1226,98.1409,97.847,97.847,50124.0
2019-02-19 10:40:00,106.53,106.68,106.51,106.59,46047.0,97.8562,97.994,97.8378,97.9113,46047.0
2019-02-19 10:50:00,106.6,106.65,106.5,106.57,42496.0,97.9205,97.9664,97.8286,97.8929,42496.0
2019-02-19 11:00:00,106.57,106.76,106.57,106.72,51716.0,97.8929,98.0675,97.8929,98.0307,51716.0
2019-02-19 11:10:00,106.73,106.85,106.69,106.77,46841.0,98.0399,98.1501,98.0032,98.0766,46841.0
2019-02-19 11:20:00,106.78,106.85,106.71,106.8,63247.0,98.0858,98.1501,98.0215,98.1042,63247.0
2019-02-19 11:30:00,106.81,106.96,106.8,106.92,38023.0,98.1134,98.2512,98.1042,98.2144,38023.0
2019-02-19 11:40:00,106.92,107.01,106.85,106.98,50416.0,98.2144,98.2971,98.1501,98.2695,50416.0
2019-02-19 11:50:00,106.98,107.02,106.95,107.02,55423.0,98.2695,98.3063,98.242,98.3063,55423.0
2019-02-19 12:00:00,107.03,107.15,106.98,107.15,52647.0,98.3155,98.4257,98.2695,98.4257,52647.0
2019-02-19 12:10:00,107.15,107.17,106.99,107.01,74697.0,98.4257,98.4441,98.2787,98.2971,74697.0
2019-02-19 12:20:00,107.02,107.03,106.91,106.97,50466.0,98.3063,98.3155,98.2052,98.2604,50466.0
2019-02-19 12:30:00,106.96,106.96,106.87,106.91,45548.0,98.2512,98.2512,98.1685,98.2052,45548.0
2019-02-19 12:40:00,106.91,106.91,106.76,106.8,40181.0,98.2052,98.2052,98.0675,98.1042,40181.0
2019-02-19 12:50:00,106.8,106.9,106.77,106.85,41537.0,98.1042,98.1961,98.0766,98.1501,41537.0
2019-02-19 13:00:00,106.86,106.86,106.79,106.85,34779.0,98.1593,98.1593,98.095,98.1501,34779.0
2019-02-19 13:10:00,106.85,106.87,106.8,106.84,42322.0,98.1501,98.1685,98.1042,98.1409,42322.0
2019-02-19 13:20:00,106.84,106.94,106.84,106.92,35971.0,98.1409,98.2328,98.1409,98.2144,35971.0
2019-02-19 13:30:00,106.92,106.92,106.83,106.85,33804.0,98.2144,98.2144,98.1318,98.1501,33804.0
2019-02-19 13:40:00,106.86,106.92,106.84,106.91,35384.0,98.1593,98.2144,98.1409,98.2052,35384.0
2019-02-19 13:50:00,106.92,106.96,106.91,106.91,50890.0,98.2144,98.2512,98.2052,98.2052,50890.0
2019-02-19 14:00:00,106.91,106.95,106.84,106.85,56776.0,98.2052,98.242,98.1409,98.1501,56776.0
2019-02-19 14:10:00,106.85,106.87,106.84,106.87,48261.0,98.1501,98.1685,98.1409,98.1685,48261.0
2019-02-19 14:20:00,106.87,106.98,106.85,106.92,88205.0,98.1685,98.2695,98.1501,98.2144,88205.0
2019-02-19 14:30:00,106.92,106.93,106.84,106.88,82685.0,98.2144,98.2236,98.1409,98.1777,82685.0
2019-02-19 14:40:00,106.88,106.94,106.86,106.88,80931.0,98.1777,98.2328,98.1593,98.1777,80931.0
2019-02-19 14:50:00,106.87,106.9,106.81,106.84,55806.0,98.1685,98.1961,98.1134,98.1409,55806.0
2019-02-19 15:00:00,106.84,106.9,106.79,106.86,72110.0,98.1409,98.1961,98.095,98.1593,72110.0
2019-02-19 15:10:00,106.86,106.87,106.75,106.81,66967.0,98.1593,98.1685,98.0583,98.1134,66967.0
2019-02-19 15:20:00,106.81,106.81,106.7,106.76,59048.0,98.1134,98.1134,98.0123,98.0675,59048.0
2019-02-19 15:30:00,106.76,106.81,106.74,106.77,128977.0,98.0675,98.1134,98.0491,98.0766,128977.0
2019-02-19 15:40:00,106.77,106.81,106.69,106.7,142405.0,98.0766,98.1134,98.0032,98.0123,142405.0
2019-02-19 15:50:00,106.69,106.7,106.46,106.53,323954.0,98.0032,98.0123,97.7919,97.8562,323954.0
2019-02-20 09:30:00,106.57,106.96,106.5,106.84,91957.0,97.8929,98.2512,97.8286,98.1409,91957.0
2019-02-20 09:40:00,106.84,106.99,106.71,106.76,56513.0,98.1409,98.2787,98.0215,98.0675,56513.0
2019-02-20 09:50:00,106.76,106.85,106.69,106.79,47927.0,98.0675,98.1501,98.0032,98.095,47927.0
2019-02-20 10:00:00,106.79,106.89,106.71,106.87,43833.0,98.095,98.1869,98.0215,98.1685,43833.0
2019-02-20 10:10:00,106.87,106.97,106.77,106.9,36717.0,98.1685,98.2604,98.0766,98.1961,36717.0
2019-02-20 10:20:00,106.91,107.0,106.88,106.99,33965.0,98.2052,98.2879,98.1777,98.2787,33965.0
2019-02-20 10:30:00,107.0,107.02,106.95,107.01,50970.0,98.2879,98.3063,98.242,98.2971,50970.0
2019-02-20 10:40:00,107.01,107.06,106.96,106.96,37879.0,98.2971,98.343,98.2512,98.2512,37879.0
2019-02-20 10:50:00,106.96,107.01,106.93,106.94,27607.0,98.2512,98.2971,98.2236,98.2328,27607.0
2019-02-20 11:00:00,106.94,107.01,106.93,106.97,53267.0,98.2328,98.2971,98.2236,98.2604,53267.0
2019-02-20 11:10:00,106.97,107.06,106.89,106.98,41890.0,98.2604,98.343,98.1869,98.2695,41890.0
2019-02-20 11:20:00,106.98,107.0,106.86,106.89,42857.0,98.2695,98.2879,98.1593,98.1869,42857.0
2019-02-20 11:30:00,106.89,106.96,106.86,106.95,34973.0,98.1869,98.2512,98.1593,98.242,34973.0
2019-02-20 11:40:00,106.95,107.07,106.92,107.07,51637.0,98.242,98.3522,98.2144,98.3522,51637.0
2019-02-20 11:50:00,107.07,107.18,107.07,107.09,30878.0,98.3522,98.4533,98.3522,98.3706,30878.0
2019-02-20 12:00:00,107.1,107.14,106.92,106.95,39725.0,98.3798,98.4165,98.2144,98.242,39725.0
2019-02-20 12:10:00,106.95,107.06,106.89,106.93,35845.0,98.242,98.343,98.1869,98.2236,35845.0
2019-02-20 12:20:00,106.93,106.94,106.78,106.8,28781.0,98.2236,98.2328,98.0858,98.1042,28781.0
2019-02-20 12:30:00,106.8,106.87,106.77,106.78,35263.0,98.1042,98.1685,98.0766,98.0858,35263.0
2019-02-20 12:40:00,106.78,106.88,106.77,106.86,25920.0,98.0858,98.1777,98.0766,98.1593,25920.0
2019-02-20 12:50:00,106.85,106.86,106.76,106.83,36205.0,98.1501,98.1593,98.0675,98.1318,36205.0
2019-02-20 13:00:00,106.83,106.94,106.82,106.93,23859.0,98.1318,98.2328,98.1226,98.2236,23859.0
2019-02-20 13:10:00,106.93,106.95,106.86,106.87,30356.0,98.2236,98.242,98.1593,98.1685,30356.0
2019-02-20 13:20:00,106.87,106.95,106.85,106.95,35212.0,98.1685,98.242,98.1501,98.242,35212.0
2019-02-20 13:30:00,106.95,106.95,106.83,106.85,29797.0,98.242,98.242,98.1318,98.1501,29797.0
2019-02-20 13:40:00,106.85,106.9,106.84,106.87,25632.0,98.1501,98.1961,98.1409,98.1685,25632.0
2019-02-20 13:50:00,106.86,106.89,106.78,106.84,44251.0,98.1593,98.1869,98.0858,98.1409,44251.0
2019-02-20 14:00:00,106.84,107.0,106.67,106.79,81829.0,98.1409,98.2879,97.9848,98.095,81829.0
2019-02-20 14:10:00,106.8,106.89,106.65,106.73,36845.0,98.1042,98.1869,97.9664,98.0399,36845.0
2019-02-20 14:20:00,106.72,106.74,106.55,106.72,35854.0,98.0307,98.0491,97.8746,98.0307,35854.0
2019-02-20 14:30:00,106.73,106.94,106.72,106.87,41487.0,98.0399,98.2328,98.0307,98.1685,41487.0
2019-02-20 14:40:00,106.85,106.95,106.8,106.92,31849.0,98.1501,98.242,98.1042,98.2144,31849.0
2019-02-20 14:50:00,106.93,107.03,106.91,106.97,29669.0,98.2236,98.3155,98.2052,98.2604,29669.0
2019-02-20 15:00:00,106.97,106.97,106.86,106.95,36095.0,98.2604,98.2604,98.1593,98.242,36095.0
2019-02-20 15:10:00,106.95,106.98,106.87,106.93,37660.0,98.242,98.2695,98.1685,98.2236,37660.0
2019-02-20 15:20:00,106.94,106.96,106.87,106.87,38212.0,98.2328,98.2512,98.1685,98.1685,38212.0
2019-02-20 15:30:00,106.87,107.01,106.82,106.99,67885.0,98.1685,98.2971,98.1226,98.2787,67885.0
2019-02-20 15:40:00,106.98,107.02,106.85,106.86,120422.0,98.2695,98.3063,98.1501,98.1593,120422.0
2019-02-20 15:50:00,106.87,106.93,106.54,106.79,399878.0,98.1685,98.2236,97.8654,98.095,399878.0
2019-02-21 09:30:00,106.74,106.91,106.53,106.84,76028.0,98.0491,98.2052,97.8562,98.1409,76028.0
2019-02-21 09:40:00,106.83,106.95,106.6,106.61,47156.0,98.1318,98.242,97.9205,97.9297,47156.0
2019-02-21 09:50:00,106.6,106.67,106.51,106.51,37801.0,97.9205,97.9848,97.8378,97.8378,37801.0
2019-02-21 10:00:00,106.5,106.64,106.32,106.56,47234.0,97.8286,97.9572,97.6633,97.8837,47234.0
2019-02-21 10:10:00,106.57,106.61,106.34,106.57,56475.0,97.8929,97.9297,97.6817,97.8929,56475.0
2019-02-21 10:20:00,106.58,106.69,106.42,106.43,53007.0,97.9021,98.0032,97.7551,97.7643,53007.0
2019-02-21 10:30:00,106.44,106.56,106.44,106.55,44094.0,97.7735,97.8837,97.7735,97.8746,44094.0
2019-02-21 10:40:00,106.55,106.62,106.45,106.53,57828.0,97.8746,97.9389,97.7827,97.8562,57828.0
2019-02-21 10:50:00,106.53,106.6,106.43,106.53,68554.0,97.8562,97.9205,97.7643,97.8562,68554.0
2019-02-21 11:00:00,106.54,106.67,106.44,106.51,54793.0,97.8654,97.9848,97.7735,97.8378,54793.0
2019-02-21 11:10:00,106.52,106.69,106.52,106.66,42744.0,97.847,98.0032,97.847,97.9756,42744.0
2019-02-21 11:20:00,106.66,106.68,106.46,106.47,45655.0,97.9756,97.994,97.7919,97.8011,45655.0
2019-02-21 11:30:00,106.47,106.56,106.42,106.49,64445.0,97.8011,97.8837,97.7551,97.8194,64445.0
2019-02-21 11:40:00,106.49,106.54,106.43,106.5,41133.0,97.8194,97.8654,97.7643,97.8286,41133.0
2019-02-21 11:50:00,106.5,106.73,106.48,106.7,42557.0,97.8286,98.0399,97.8103,98.0123,42557.0
2019-02-21 12:00:00,106.69,106.8,106.68,106.77,25349.0,98.0032,98.1042,97.994,98.0766,25349.0
2019-02-21 12:10:00,106.76,106.78,106.67,106.74,26787.0,98.0675,98.0858,97.9848,98.0491,26787.0
2019-02-21 12:20:00,106.74,106.79,106.72,106.73,22584.0,98.0491,98.095,98.0307,98.0399,22584.0
2019-02-21 12:30:00,106.73,106.83,106.71,106.77,29820.0,98.0399,98.1318,98.0215,98.0766,29820.0
2019-02-21 12:40:00,106.8,106.84,106.79,106.8,18509.0,98.1042,98.1409,98.095,98.1042,18509.0
2019-02-21 12:50:00,106.8,106.88,106.78,106.82,23386.0,98.1042,98.1777,98.0858,98.1226,23386.0
2019-02-21 13:00:00,106.84,106.86,106.77,106.78,21050.0,98.1409,98.1593,98.0766,98.0858,21050.0
2019-02-21 13:10:00,106.77,106.78,106.69,106.73,32777.0,98.0766,98.0858,98.0032,98.0399,32777.0
2019-02-21 13:20:00,106.74,106.81,106.74,106.74,28348.0,98.0491,98.1134,98.0491,98.0491,28348.0
2019-02-21 13:30:00,106.75,106.79,106.73,106.75,18085.0,98.0583,98.095,98.0399,98.0583,18085.0
2019-02-21 13:40:00,106.76,106.82,106.76,106.78,18368.0,98.0675,98.1226,98.0675,98.0858,18368.0
2019-02-21 13:50:00,106.79,106.81,106.75,106.81,18516.0,98.095,98.1134,98.0583,98.1134,18516.0
2019-02-21 14:00:00,106.81,106.86,106.79,106.79,23460.0,98.1134,98.1593,98.095,98.095,23460.0
2019-02-21 14:10:00,106.8,106.81,106.6,106.6,28916.0,98.1042,98.1134,97.9205,97.9205,28916.0
2019-02-21 14:20:00,106.6,106.61,106.43,106.57,41260.0,97.9205,97.9297,97.7643,97.8929,41260.0
2019-02-21 14:30:00,106.58,106.59,106.52,106.56,27201.0,97.9021,97.9113,97.847,97.8837,27201.0
2019-02-21 14:40:00,106.56,106.62,106.41,106.44,31850.0,97.8837,97.9389,97.746,97.7735,31850.0
2019-02-21 14:50:00,106.43,106.46,106.32,106.46,30785.0,97.7643,97.7919,97.6633,97.7919,30785.0
2019-02-21 15:00:00,106.45,106.58,106.4,106.54,36381.0,97.7827,97.9021,97.7368,97.8654,36381.0
2019-02-21 15:10:00,106.54,106.59,106.49,106.52,32669.0,97.8654,97.9113,97.8194,97.847,32669.0
2019-02-21 15:20:00,106.51,106.54,106.46,106.48,34983.0,97.8378,97.8654,97.7919,97.8103,34983.0
2019-02-21 15:30:00,106.48,106.5,106.34,106.42,74541.0,97.8103,97.8286,97.6817,97.7551,74541.0
2019-02-21 15:40:00,106.42,106.55,106.38,106.47,95013.0,97.7551,97.8746,97.7184,97.8011,95013.0
2019-02-21 15:50:00,106.47,106.68,106.46,106.64,190239.0,97.8011,97.994,97.7919,97.9572,190239.0
2019-02-22 09:30:00,106.98,107.36,106.95,107.1,47894.0,98.2695,98.6186,98.242,98.3798,47894.0
2019-02-22 09:40:00,107.1,107.19,106.87,106.94,24502.0,98.3798,98.4624,98.1685,98.2328,24502.0
2019-02-22 09:50:00,106.94,107.06,106.89,107.03,27379.0,98.2328,98.343,98.1869,98.3155,27379.0
2019-02-22 10:00:00,106.99,107.01,106.89,106.93,41261.0,98.2787,98.2971,98.1869,98.2236,41261.0
2019-02-22 10:10:00,106.93,107.05,106.86,106.98,50322.0,98.2236,98.3338,98.1593,98.2695,50322.0
2019-02-22 10:20:00,106.96,107.03,106.87,106.96,28903.0,98.2512,98.3155,98.1685,98.2512,28903.0
2019-02-22 10:30:00,106.97,107.05,106.9,106.94,24831.0,98.2604,98.3338,98.1961,98.2328,24831.0
2019-02-22 10:40:00,106.93,107.04,106.88,107.04,21969.0,98.2236,98.3247,98.1777,98.3247,21969.0
2019-02-22 10:50:00,107.02,107.13,106.94,107.1,36035.0,98.3063,98.4073,98.2328,98.3798,36035.0
2019-02-22 11:00:00,107.08,107.22,107.04,107.2,51952.0,98.3614,98.49,98.3247,98.4716,51952.0
2019-02-22 11:10:00,107.19,107.44,107.18,107.41,40682.0,98.4624,98.6921,98.4533,98.6645,40682.0
2019-02-22 11:20:00,107.4,107.46,107.35,107.46,37578.0,98.6553,98.7105,98.6094,98.7105,37578.0
2019-02-22 11:30:00,107.46,107.52,107.36,107.52,45418.0,98.7105,98.7656,98.6186,98.7656,45418.0
2019-02-22 11:40:00,107.51,107.52,107.33,107.38,28570.0,98.7564,98.7656,98.591,98.637,28570.0
2019-02-22 11:50:00,107.36,107.46,107.31,107.44,31152.0,98.6186,98.7105,98.5727,98.6921,31152.0
2019-02-22 12:00:00,107.42,107.55,107.4,107.51,34744.0,98.6737,98.7931,98.6553,98.7564,34744.0
2019-02-22 12:10:00,107.5,107.5,107.38,107.38,19553.0,98.7472,98.7472,98.637,98.637,19553.0
2019-02-22 12:20:00,107.38,107.42,107.34,107.36,23843.0,98.637,98.6737,98.6002,98.6186,23843.0
2019-02-22 12:30:00,107.37,107.38,107.26,107.32,20709.0,98.6278,98.637,98.5267,98.5819,20709.0
2019-02-22 12:40:00,107.31,107.4,107.3,107.4,13719.0,98.5727,98.6553,98.5635,98.6553,13719.0
2019-02-22 12:50:00,107.4,107.45,107.28,107.42,21468.0,98.6553,98.7013,98.5451,98.6737,21468.0
2019-02-22 13:00:00,107.42,107.42,107.34,107.37,13472.0,98.6737,98.6737,98.6002,98.6278,13472.0
2019-02-22 13:10:00,107.37,107.4,107.33,107.36,25048.0,98.6278,98.6553,98.591,98.6186,25048.0
2019-02-22 13:20:00,107.36,107.36,107.3,107.34,11655.0,98.6186,98.6186,98.5635,98.6002,11655.0
2019-02-22 13:30:00,107.34,107.45,107.33,107.37,23117.0,98.6002,98.7013,98.591,98.6278,23117.0
2019-02-22 13:40:00,107.38,107.39,107.3,107.34,22017.0,98.637,98.6462,98.5635,98.6002,22017.0
2019-02-22 13:50:00,107.34,107.39,107.28,107.38,27590.0,98.6002,98.6462,98.5451,98.637,27590.0
2019-02-22 14:00:00,107.37,107.43,107.34,107.42,26671.0,98.6278,98.6829,98.6002,98.6737,26671.0
2019-02-22 14:10:00,107.42,107.45,107.34,107.36,21604.0,98.6737,98.7013,98.6002,98.6186,21604.0
2019-02-22 14:20:00,107.36,107.37,107.28,107.33,22401.0,98.6186,98.6278,98.5451,98.591,22401.0
2019-02-22 14:30:00,107.33,107.34,107.1,107.16,49184.0,98.591,98.6002,98.3798,98.4349,49184.0
2019-02-22 14:40:00,107.15,107.18,107.04,107.13,48333.0,98.4257,98.4533,98.3247,98.4073,48333.0
2019-02-22 14:50:00,107.13,107.22,107.09,107.11,38626.0,98.4073,98.49,98.3706,98.389,38626.0
2019-02-22 15:00:00,107.11,107.28,107.09,107.28,29419.0,98.389,98.5451,98.3706,98.5451,29419.0
2019-02-22 15:10:00,107.28,107.38,107.28,107.35,29486.0,98.5451,98.637,98.5451,98.6094,29486.0
2019-02-22 15:20:00,107.35,107.48,107.31,107.46,45056.0,98.6094,98.7288,98.5727,98.7105,45056.0
2019-02-22 15:30:00,107.46,107.47,107.29,107.33,65987.0,98.7105,98.7196,98.5543,98.591,65987.0
2019-02-22 15:40:00,107.34,107.49,107.33,107.45,135951.0,98.6002,98.738,98.591,98.7013,135951.0
2019-02-22 15:50:00,107.45,107.48,107.31,107.43,236937.0,98.7013,98.7288,98.5727,98.6829,236937.0
2019-02-25 09:30:00,108.2,108.71,108.0,108.69,105862.0,99.3902,99.8587,99.2065,99.8403,105862.0
2019-02-25 09:40:00,108.7,108.71,108.54,108.63,31302.0,99.8495,99.8587,99.7025,99.7852,31302.0
2019-02-25 09:50:00,108.61,108.85,108.59,108.69,73366.0,99.7668,99.9873,99.7485,99.8403,73366.0
2019-02-25 10:00:00,108.71,108.71,108.61,108.69,35393.0,99.8587,99.8587,99.7668,99.8403,35393.0
2019-02-25 10:10:00,108.69,108.84,108.66,108.82,31405.0,99.8403,99.9781,99.8128,99.9597,31405.0
2019-02-25 10:20:00,108.81,108.82,108.49,108.54,33618.0,99.9505,99.9597,99.6566,99.7025,33618.0
2019-02-25 10:30:00,108.52,108.56,108.43,108.52,27287.0,99.6842,99.7209,99.6015,99.6842,27287.0
2019-02-25 10:40:00,108.51,108.62,108.47,108.62,22403.0,99.675,99.776,99.6382,99.776,22403.0
2019-02-25 10:50:00,108.61,108.77,108.59,108.77,41730.0,99.7668,99.9138,99.7485,99.9138,41730.0
2019-02-25 11:00:00,108.77,108.78,108.69,108.69,28381.0,99.9138,99.923,99.8403,99.8403,28381.0
2019-02-25 11:10:00,108.69,108.69,108.62,108.66,37561.0,99.8403,99.8403,99.776,99.8128,37561.0
2019-02-25 11:20:00,108.65,108.65,108.52,108.55,46772.0,99.8036,99.8036,99.6842,99.7117,46772.0
2019-02-25 11:30:00,108.54,108.58,108.48,108.54,32202.0,99.7025,99.7393,99.6474,99.7025,32202.0
2019-02-25 11:40:00,108.53,108.61,108.51,108.6,27514.0,99.6933,99.7668,99.675,99.7576,27514.0
2019-02-25 11:50:00,108.59,108.61,108.52,108.53,30839.0,99.7485,99.7668,99.6842,99.6933,30839.0
2019-02-25 12:00:00,108.53,108.54,108.29,108.3,60527.0,99.6933,99.7025,99.4729,99.4821,60527.0
2019-02-25 12:10:00,108.29,108.38,108.27,108.34,36100.0,99.4729,99.5556,99.4545,99.5188,36100.0
2019-02-25 12:20:00,108.33,108.34,108.19,108.23,31773.0,99.5096,99.5188,99.381,99.4178,31773.0
2019-02-25 12:30:00,108.22,108.25,108.19,108.24,32490.0,99.4086,99.4361,99.381,99.427,32490.0
2019-02-25 12:40:00,108.24,108.27,108.11,108.12,38672.0,99.427,99.4545,99.3075,99.3167,38672.0
2019-02-25 12:50:00,108.12,108.12,107.91,107.95,40378.0,99.3167,99.3167,99.1238,99.1606,40378.0
2019-02-25 13:00:00,107.95,108.0,107.89,107.92,37404.0,99.1606,99.2065,99.1054,99.133,37404.0
2019-02-25 13:10:00,107.93,107.96,107.89,107.92,36607.0,99.1422,99.1697,99.1054,99.133,36607.0
2019-02-25 13:20:00,107.91,107.91,107.77,107.83,40433.0,99.1238,99.1238,98.9952,99.0503,40433.0
2019-02-25 13:30:00,107.84,107.85,107.67,107.69,47568.0,99.0595,99.0687,98.9034,98.9217,47568.0
2019-02-25 13:40:00,107.69,107.8,107.69,107.76,46086.0,98.9217,99.0228,98.9217,98.986,46086.0
2019-02-25 13:50:00,107.76,107.81,107.74,107.79,38194.0,98.986,99.032,98.9677,99.0136,38194.0
2019-02-25 14:00:00,107.79,107.85,107.78,107.8,47917.0,99.0136,99.0687,99.0044,99.0228,47917.0
2019-02-25 14:10:00,107.81,107.82,107.69,107.69,34194.0,99.032,99.0411,98.9217,98.9217,34194.0
2019-02-25 14:20:00,107.69,107.69,107.52,107.54,44829.0,98.9217,98.9217,98.7656,98.7839,44829.0
2019-02-25 14:30:00,107.55,107.57,107.45,107.48,95058.0,98.7931,98.8115,98.7013,98.7288,95058.0
2019-02-25 14:40:00,107.49,107.58,107.46,107.47,60367.0,98.738,98.8207,98.7105,98.7196,60367.0
2019-02-25 14:50:00,107.46,107.47,107.31,107.34,58006.0,98.7105,98.7196,98.5727,98.6002,58006.0
2019-02-25 15:00:00,107.34,107.34,107.17,107.18,84926.0,98.6002,98.6002,98.4441,98.4533,84926.0
2019-02-25 15:10:00,107.18,107.29,107.13,107.23,84722.0,98.4533,98.5543,98.4073,98.4992,84722.0
2019-02-25 15:20:00,107.22,107.24,106.94,106.96,91596.0,98.49,98.5084,98.2328,98.2512,91596.0
2019-02-25 15:30:00,106.96,107.06,106.93,107.05,128649.0,98.2512,98.343,98.2236,98.3338,128649.0
2019-02-25 15:40:00,107.05,107.15,106.89,106.89,185249.0,98.3338,98.4257,98.1869,98.1869,185249.0
2019-02-25 15:50:00,106.89,106.99,106.76,106.95,399209.0,98.1869,98.2787,98.0675,98.242,399209.0
2019-02-26 09:30:00,106.56,106.95,106.45,106.67,77875.0,97.8837,98.242,97.7827,97.9848,77875.0
2019-02-26 09:40:00,106.67,106.71,106.42,106.45,54589.0,97.9848,98.0215,97.7551,97.7827,54589.0
2019-02-26 09:50:00,106.45,106.71,106.44,106.66,49508.0,97.7827,98.0215,97.7735,97.9756,49508.0
2019-02-26 10:00:00,106.68,106.94,106.63,106.68,64505.0,97.994,98.2328,97.948,97.994,64505.0
2019-02-26 10:10:00,106.69,106.85,106.68,106.83,54409.0,98.0032,98.1501,97.994,98.1318,54409.0
2019-02-26 10:20:00,106.83,106.96,106.77,106.9,33207.0,98.1318,98.2512,98.0766,98.1961,33207.0
2019-02-26 10:30:00,106.9,107.12,106.89,107.09,42576.0,98.1961,98.3981,98.1869,98.3706,42576.0
2019-02-26 10:40:00,107.08,107.19,107.07,107.07,34598.0,98.3614,98.4624,98.3522,98.3522,34598.0
2019-02-26 10:50:00,107.07,107.07,106.83,106.84,38579.0,98.3522,98.3522,98.1318,98.1409,38579.0
2019-02-26 11:00:00,106.83,107.16,106.82,107.14,38668.0,98.1318,98.4349,98.1226,98.4165,38668.0
2019-02-26 11:10:00,107.14,107.4,107.13,107.33,66413.0,98.4165,98.6553,98.4073,98.591,66413.0
2019-02-26 11:20:00,107.35,107.39,107.23,107.39,64015.0,98.6094,98.6462,98.4992,98.6462,64015.0
2019-02-26 11:30:00,107.39,107.51,107.35,107.41,41862.0,98.6462,98.7564,98.6094,98.6645,41862.0
2019-02-26 11:40:00,107.42,107.53,107.39,107.5,23137.0,98.6737,98.7748,98.6462,98.7472,23137.0
2019-02-26 11:50:00,107.51,107.62,107.47,107.51,22863.0,98.7564,98.8574,98.7196,98.7564,22863.0
2019-02-26 12:00:00,107.52,107.54,107.45,107.48,23923.0,98.7656,98.7839,98.7013,98.7288,23923.0
2019-02-26 12:10:00,107.48,107.59,107.41,107.57,22904.0,98.7288,98.8299,98.6645,98.8115,22904.0
2019-02-26 12:20:00,107.55,107.61,107.46,107.46,25241.0,98.7931,98.8482,98.7105,98.7105,25241.0
2019-02-26 12:30:00,107.46,107.48,107.3,107.31,23708.0,98.7105,98.7288,98.5635,98.5727,23708.0
2019-02-26 12:40:00,107.3,107.33,107.15,107.21,20870.0,98.5635,98.591,98.4257,98.4808,20870.0
2019-02-26 12:50:00,107.22,107.33,107.21,107.31,17873.0,98.49,98.591,98.4808,98.5727,17873.0
2019-02-26 13:00:00,107.31,107.41,107.1,107.23,46143.0,98.5727,98.6645,98.3798,98.4992,46143.0
2019-02-26 13:10:00,107.22,107.34,107.19,107.33,13907.0,98.49,98.6002,98.4624,98.591,13907.0
2019-02-26 13:20:00,107.33,107.39,107.24,107.25,47682.0,98.591,98.6462,98.5084,98.5176,47682.0
2019-02-26 13:30:00,107.25,107.26,107.19,107.19,30856.0,98.5176,98.5267,98.4624,98.4624,30856.0
2019-02-26 13:40:00,107.2,107.23,107.13,107.19,50321.0,98.4716,98.4992,98.4073,98.4624,50321.0
2019-02-26 13:50:00,107.19,107.24,107.14,107.21,22267.0,98.4624,98.5084,98.4165,98.4808,22267.0
2019-02-26 14:00:00,107.21,107.32,107.2,107.22,25249.0,98.4808,98.5819,98.4716,98.49,25249.0
2019-02-26 14:10:00,107.22,107.25,107.12,107.15,37216.0,98.49,98.5176,98.3981,98.4257,37216.0
2019-02-26 14:20:00,107.16,107.19,107.07,107.15,25291.0,98.4349,98.4624,98.3522,98.4257,25291.0
2019-02-26 14:30:00,107.14,107.29,107.13,107.28,22496.0,98.4165,98.5543,98.4073,98.5451,22496.0
2019-02-26 14:40:00,107.3,107.38,107.27,107.32,17148.0,98.5635,98.637,98.5359,98.5819,17148.0
2019-02-26 14:50:00,107.32,107.37,107.29,107.32,24217.0,98.5819,98.6278,98.5543,98.5819,24217.0
2019-02-26 15:00:00,107.32,107.46,107.32,107.39,35738.0,98.5819,98.7105,98.5819,98.6462,35738.0
2019-02-26 15:10:00,107.4,107.44,107.32,107.41,33921.0,98.6553,98.6921,98.5819,98.6645,33921.0
2019-02-26 15:20:00,107.4,107.43,107.29,107.31,30437.0,98.6553,98.6829,98.5543,98.5727,30437.0
2019-02-26 15:30:00,107.3,107.39,107.21,107.27,69205.0,98.5635,98.6462,98.4808,98.5359,69205.0
2019-02-26 15:40:00,107.27,107.3,107.21,107.26,71013.0,98.5359,98.5635,98.4808,98.5267,71013.0
2019-02-26 15:50:00,107.27,107.28,106.92,106.96,217747.0,98.5359,98.5451,98.2144,98.2512,217747.0
2019-02-27 09:30:00,106.86,107.44,106.6,107.32,55825.0,98.1593,98.6921,97.9205,98.5819,55825.0
2019-02-27 09:40:00,107.36,107.53,107.33,107.39,70547.0,98.6186,98.7748,98.591,98.6462,70547.0
2019-02-27 09:50:00,107.39,107.4,107.21,107.21,34733.0,98.6462,98.6553,98.4808,98.4808,34733.0
2019-02-27 10:00:00,107.17,107.29,107.09,107.26,33272.0,98.4441,98.5543,98.3706,98.5267,33272.0
2019-02-27 10:10:00,107.25,107.27,106.86,107.02,62222.0,98.5176,98.5359,98.1593,98.3063,62222.0
2019-02-27 10:20:00,107.02,107.02,106.8,106.91,30100.0,98.3063,98.3063,98.1042,98.2052,30100.0
2019-02-27 10:30:00,106.91,106.99,106.79,106.97,41682.0,98.2052,98.2787,98.095,98.2604,41682.0
2019-02-27 10:40:00,106.98,107.06,106.8,106.88,54015.0,98.2695,98.343,98.1042,98.1777,54015.0
2019-02-27 10:50:00,106.87,106.9,106.77,106.86,61940.0,98.1685,98.1961,98.0766,98.1593,61940.0
2019-02-27 11:00:00,106.85,106.9,106.71,106.87,62057.0,98.1501,98.1961,98.0215,98.1685,62057.0
2019-02-27 11:10:00,106.87,107.0,106.87,106.95,33418.0,98.1685,98.2879,98.1685,98.242,33418.0
2019-02-27 11:20:00,106.96,107.2,106.96,107.14,34966.0,98.2512,98.4716,98.2512,98.4165,34966.0
2019-02-27 11:30:00,107.13,107.21,107.09,107.19,20684.0,98.4073,98.4808,98.3706,98.4624,20684.0
2019-02-27 11:40:00,107.2,107.31,107.18,107.29,26776.0,98.4716,98.5727,98.4533,98.5543,26776.0
2019-02-27 11:50:00,107.29,107.45,107.29,107.41,29394.0,98.5543,98.7013,98.5543,98.6645,29394.0
2019-02-27 12:00:00,107.43,107.43,107.33,107.37,21260.0,98.6829,98.6829,98.591,98.6278,21260.0
2019-02-27 12:10:00,107.37,107.49,107.35,107.49,20807.0,98.6278,98.738,98.6094,98.738,20807.0
2019-02-27 12:20:00,107.49,107.5,107.41,107.45,11250.0,98.738,98.7472,98.6645,98.7013,11250.0
2019-02-27 12:30:00,107.44,107.52,107.44,107.5,14279.0,98.6921,98.7656,98.6921,98.7472,14279.0
2019-02-27 12:40:00,107.51,107.56,107.45,107.52,12662.0,98.7564,98.8023,98.7013,98.7656,12662.0
2019-02-27 12:50:00,107.5,107.52,107.36,107.4,14164.0,98.7472,98.7656,98.6186,98.6553,14164.0
2019-02-27 13:00:00,107.42,107.48,107.39,107.44,13008.0,98.6737,98.7288,98.6462,98.6921,13008.0
2019-02-27 13:10:00,107.45,107.6,107.45,107.55,30852.0,98.7013,98.8391,98.7013,98.7931,30852.0
2019-02-27 13:20:00,107.56,107.63,107.51,107.54,20172.0,98.8023,98.8666,98.7564,98.7839,20172.0
2019-02-27 13:30:00,107.55,107.56,107.41,107.43,22554.0,98.7931,98.8023,98.6645,98.6829,22554.0
2019-02-27 13:40:00,107.45,107.48,107.33,107.47,14704.0,98.7013,98.7288,98.591,98.7196,14704.0
2019-02-27 13:50:00,107.48,107.57,107.46,107.51,13378.0,98.7288,98.8115,98.7105,98.7564,13378.0
2019-02-27 14:00:00,107.51,107.51,107.45,107.46,13139.0,98.7564,98.7564,98.7013,98.7105,13139.0
2019-02-27 14:10:00,107.44,107.61,107.44,107.57,13543.0,98.6921,98.8482,98.6921,98.8115,13543.0
2019-02-27 14:20:00,107.55,107.56,107.5,107.54,16517.0,98.7931,98.8023,98.7472,98.7839,16517.0
2019-02-27 14:30:00,107.54,107.57,107.37,107.38,32294.0,98.7839,98.8115,98.6278,98.637,32294.0
2019-02-27 14:40:00,107.37,107.47,107.27,107.33,50459.0,98.6278,98.7196,98.5359,98.591,50459.0
2019-02-27 14:50:00,107.32,107.37,107.16,107.31,35916.0,98.5819,98.6278,98.4349,98.5727,35916.0
2019-02-27 15:00:00,107.31,107.43,107.22,107.42,37143.0,98.5727,98.6829,98.49,98.6737,37143.0
2019-02-27 15:10:00,107.4,107.45,107.37,107.41,40574.0,98.6553,98.7013,98.6278,98.6645,40574.0
2019-02-27 15:20:00,107.39,107.4,107.31,107.31,32813.0,98.6462,98.6553,98.5727,98.5727,32813.0
2019-02-27 15:30:00,107.31,107.4,107.26,107.39,44193.0,98.5727,98.6553,98.5267,98.6462,44193.0
2019-02-27 15:40:00,107.4,107.4,107.2,107.35,54432.0,98.6553,98.6553,98.4716,98.6094,54432.0
2019-02-27 15:50:00,107.35,107.46,107.28,107.43,171242.0,98.6094,98.7105,98.5451,98.6829,171242.0
2019-02-28 09:30:00,107.22,107.61,107.08,107.3,99648.0,98.49,98.8482,98.3614,98.5635,99648.0
2019-02-28 09:40:00,107.3,107.73,107.28,107.54,55587.0,98.5635,98.9585,98.5451,98.7839,55587.0
2019-02-28 09:50:00,107.52,107.73,107.5,107.66,36693.0,98.7656,98.9585,98.7472,98.8942,36693.0
2019-02-28 10:00:00,107.63,107.66,107.4,107.4,27626.0,98.8666,98.8942,98.6553,98.6553,27626.0
2019-02-28 10:10:00,107.37,107.52,107.34,107.52,40343.0,98.6278,98.7656,98.6002,98.7656,40343.0
2019-02-28 10:20:00,107.51,107.57,107.39,107.55,19207.0,98.7564,98.8115,98.6462,98.7931,19207.0
2019-02-28 10:30:00,107.56,107.66,107.53,107.6,14642.0,98.8023,98.8942,98.7748,98.8391,14642.0
2019-02-28 10:40:00,107.59,107.59,107.44,107.49,22239.0,98.8299,98.8299,98.6921,98.738,22239.0
2019-02-28 10:50:00,107.51,107.52,107.36,107.46,27765.0,98.7564,98.7656,98.6186,98.7105,27765.0
2019-02-28 11:00:00,107.45,107.58,107.34,107.38,27747.0,98.7013,98.8207,98.6002,98.637,27747.0
2019-02-28 11:10:00,107.37,107.56,107.36,107.56,28687.0,98.6278,98.8023,98.6186,98.8023,28687.0
2019-02-28 11:20:00,107.55,107.79,107.54,107.76,34968.0,98.7931,99.0136,98.7839,98.986,34968.0
2019-02-28 11:30:00,107.75,107.98,107.71,107.98,43169.0,98.9768,99.1881,98.9401,99.1881,43169.0
2019-02-28 11:40:00,107.99,108.09,107.94,108.04,47017.0,99.1973,99.2892,99.1514,99.2432,47017.0
2019-02-28 11:50:00,108.05,108.12,107.97,108.06,43186.0,99.2524,99.3167,99.1789,99.2616,43186.0
2019-02-28 12:00:00,108.07,108.07,107.96,108.0,35937.0,99.2708,99.2708,99.1697,99.2065,35937.0
2019-02-28 12:10:00,108.0,108.13,107.98,108.11,26124.0,99.2065,99.3259,99.1881,99.3075,26124.0
2019-02-28 12:20:00,108.11,108.18,108.05,108.18,39291.0,99.3075,99.3718,99.2524,99.3718,39291.0
2019-02-28 12:30:00,108.17,108.22,108.13,108.22,36719.0,99.3627,99.4086,99.3259,99.4086,36719.0
2019-02-28 12:40:00,108.23,108.28,108.18,108.19,56288.0,99.4178,99.4637,99.3718,99.381,56288.0
2019-02-28 12:50:00,108.19,108.4,108.17,108.4,49730.0,99.381,99.5739,99.3627,99.5739,49730.0
2019-02-28 13:00:00,108.41,108.45,108.39,108.41,44823.0,99.5831,99.6199,99.5647,99.5831,44823.0
2019-02-28 13:10:00,108.41,108.42,108.31,108.41,39378.0,99.5831,99.5923,99.4913,99.5831,39378.0
2019-02-28 13:20:00,108.4,108.4,108.28,108.32,39073.0,99.5739,99.5739,99.4637,99.5004,39073.0
2019-02-28 13:30:00,108.32,108.37,108.31,108.37,16880.0,99.5004,99.5464,99.4913,99.5464,16880.0
2019-02-28 13:40:00,108.36,108.38,108.22,108.23,24693.0,99.5372,99.5556,99.4086,99.4178,24693.0
2019-02-28 13:50:00,108.23,108.27,108.2,108.27,92495.0,99.4178,99.4545,99.3902,99.4545,92495.0
2019-02-28 14:00:00,108.27,108.31,108.2,108.2,25479.0,99.4545,99.4913,99.3902,99.3902,25479.0
2019-02-28 14:10:00,108.2,108.24,108.15,108.22,93785.0,99.3902,99.427,99.3443,99.4086,93785.0
2019-02-28 14:20:00,108.23,108.27,108.2,108.23,23216.0,99.4178,99.4545,99.3902,99.4178,23216.0
2019-02-28 14:30:00,108.23,108.24,108.07,108.12,39926.0,99.4178,99.427,99.2708,99.3167,39926.0
2019-02-28 14:40:00,108.11,108.12,108.0,108.05,39763.0,99.3075,99.3167,99.2065,99.2524,39763.0
2019-02-28 14:50:00,108.05,108.09,107.94,107.97,31998.0,99.2524,99.2892,99.1514,99.1789,31998.0
2019-02-28 15:00:00,107.97,108.06,107.95,108.04,31929.0,99.1789,99.2616,99.1606,99.2432,31929.0
2019-02-28 15:10:00,108.05,108.11,107.95,108.04,45035.0,99.2524,99.3075,99.1606,99.2432,45035.0
2019-02-28 15:20:00,108.05,108.06,107.91,107.91,64004.0,99.2524,99.2616,99.1238,99.1238,64004.0
2019-02-28 15:30:00,107.91,107.97,107.82,107.97,84153.0,99.1238,99.1789,99.0411,99.1789,84153.0
2019-02-28 15:40:00,107.97,108.01,107.87,107.91,89714.0,99.1789,99.2157,99.0871,99.1238,89714.0
2019-02-28 15:50:00,107.91,107.95,107.67,107.76,305873.0,99.1238,99.1606,98.9034,98.986,305873.0
2019-03-01 09:30:00,108.4,109.25,108.21,109.22,73598.0,99.5739,100.3547,99.3994,100.3272,73598.0
2019-03-01 09:40:00,109.23,109.55,109.16,109.55,47591.0,100.3363,100.6303,100.272,100.6303,47591.0
2019-03-01 09:50:00,109.56,109.65,109.4,109.4,56283.0,100.6395,100.7221,100.4925,100.4925,56283.0
2019-03-01 10:00:00,109.4,109.41,108.88,108.9,65840.0,100.4925,100.5017,100.0148,100.0332,65840.0
2019-03-01 10:10:00,108.91,108.98,108.69,108.75,88501.0,100.0424,100.1067,99.8403,99.8954,88501.0
2019-03-01 10:20:00,108.73,108.75,108.52,108.64,39567.0,99.8771,99.8954,99.6842,99.7944,39567.0
2019-03-01 10:30:00,108.64,108.65,108.49,108.59,24396.0,99.7944,99.8036,99.6566,99.7485,24396.0
2019-03-01 10:40:00,108.57,108.68,108.5,108.67,32240.0,99.7301,99.8311,99.6658,99.8219,32240.0
2019-03-01 10:50:00,108.65,108.66,108.52,108.57,20750.0,99.8036,99.8128,99.6842,99.7301,20750.0
2019-03-01 11:00:00,108.6,108.61,108.41,108.43,39703.0,99.7576,99.7668,99.5831,99.6015,39703.0
2019-03-01 11:10:00,108.43,108.44,108.26,108.37,37205.0,99.6015,99.6107,99.4453,99.5464,37205.0
2019-03-01 11:20:00,108.38,108.39,108.23,108.39,32913.0,99.5556,99.5647,99.4178,99.5647,32913.0
2019-03-01 11:30:00,108.38,108.46,108.31,108.43,42318.0,99.5556,99.629,99.4913,99.6015,42318.0
2019-03-01 11:40:00,108.43,108.44,108.3,108.31,27693.0,99.6015,99.6107,99.4821,99.4913,27693.0
2019-03-01 11:50:00,108.3,108.38,108.2,108.35,41173.0,99.4821,99.5556,99.3902,99.528,41173.0
2019-03-01 12:00:00,108.36,108.56,108.34,108.52,78652.0,99.5372,99.7209,99.5188,99.6842,78652.0
2019-03-01 12:10:00,108.53,108.6,108.5,108.58,44140.0,99.6933,99.7576,99.6658,99.7393,44140.0
2019-03-01 12:20:00,108.56,108.76,108.52,108.7,28199.0,99.7209,99.9046,99.6842,99.8495,28199.0
2019-03-01 12:30:00,108.7,108.84,108.68,108.73,33679.0,99.8495,99.9781,99.8311,99.8771,33679.0
2019-03-01 12:40:00,108.74,108.92,108.73,108.91,35640.0,99.8862,100.0516,99.8771,100.0424,35640.0
2019-03-01 12:50:00,108.89,108.96,108.85,108.92,31528.0,100.024,100.0883,99.9873,100.0516,31528.0
2019-03-01 13:00:00,108.93,108.99,108.9,108.94,38666.0,100.0608,100.1159,100.0332,100.07,38666.0
2019-03-01 13:10:00,108.94,108.95,108.79,108.82,39303.0,100.07,100.0791,99.9322,99.9597,39303.0
2019-03-01 13:20:00,108.83,108.84,108.72,108.79,22299.0,99.9689,99.9781,99.8679,99.9322,22299.0
2019-03-01 13:30:00,108.8,108.85,108.69,108.7,22831.0,99.9414,99.9873,99.8403,99.8495,22831.0
2019-03-01 13:40:00,108.69,108.78,108.67,108.71,24767.0,99.8403,99.923,99.8219,99.8587,24767.0
2019-03-01 13:50:00,108.71,108.73,108.62,108.65,29673.0,99.8587,99.8771,99.776,99.8036,29673.0
2019-03-01 14:00:00,108.66,108.68,108.56,108.64,38889.0,99.8128,99.8311,99.7209,99.7944,38889.0
2019-03-01 14:10:00,108.64,108.79,108.64,108.79,61585.0,99.7944,99.9322,99.7944,99.9322,61585.0
2019-03-01 14:20:00,108.79,108.93,108.76,108.89,82677.0,99.9322,100.0608,99.9046,100.024,82677.0
2019-03-01 14:30:00,108.88,108.89,108.73,108.83,78716.0,100.0148,100.024,99.8771,99.9689,78716.0
2019-03-01 14:40:00,108.82,108.86,108.71,108.75,87704.0,99.9597,99.9965,99.8587,99.8954,87704.0
2019-03-01 14:50:00,108.76,108.95,108.71,108.95,93778.0,99.9046,100.0791,99.8587,100.0791,93778.0
2019-03-01 15:00:00,108.95,108.96,108.77,108.92,43353.0,100.0791,100.0883,99.9138,100.0516,43353.0
2019-03-01 15:10:00,108.92,108.94,108.84,108.94,29048.0,100.0516,100.07,99.9781,100.07,29048.0
2019-03-01 15:20:00,108.93,108.95,108.85,108.9,27417.0,100.0608,100.0791,99.9873,100.0332,27417.0
2019-03-01 15:30:00,108.91,108.98,108.79,108.98,47198.0,100.0424,100.1067,99.9322,100.1067,47198.0
2019-03-01 15:40:00,108.97,109.11,108.97,109.01,58466.0,100.0975,100.2261,100.0975,100.1343,58466.0
2019-03-01 15:50:00,109.0,109.0,108.83,108.92,210456.0,100.1251,100.1251,99.9689,100.0516,210456.0
2019-03-04 09:30:00,109.56,109.68,109.38,109.58,87137.0,100.6395,100.7497,100.4741,100.6578,87137.0
2019-03-04 09:40:00,109.6,109.8,109.55,109.66,42544.0,100.6762,100.8599,100.6303,100.7313,42544.0
2019-03-04 09:50:00,109.66,110.0,109.64,109.96,41192.0,100.7313,101.0436,100.713,101.0069,41192.0
2019-03-04 10:00:00,109.95,110.06,109.81,109.88,68104.0,100.9977,101.0988,100.8691,100.9334,68104.0
2019-03-04 10:10:00,109.88,110.07,109.83,110.05,41348.0,100.9334,101.108,100.8875,101.0896,41348.0
2019-03-04 10:20:00,110.05,110.05,109.93,110.0,46785.0,101.0896,101.0896,100.9793,101.0436,46785.0
2019-03-04 10:30:00,110.01,110.03,109.94,110.0,50486.0,101.0528,101.0712,100.9885,101.0436,50486.0
2019-03-04 10:40:00,110.0,110.03,109.89,110.0,49816.0,101.0436,101.0712,100.9426,101.0436,49816.0
2019-03-04 10:50:00,110.0,110.09,109.95,110.0,95955.0,101.0436,101.1263,100.9977,101.0436,95955.0
2019-03-04 11:00:00,109.99,110.06,109.74,109.75,78045.0,101.0345,101.0988,100.8048,100.814,78045.0
2019-03-04 11:10:00,109.74,109.89,109.67,109.89,44560.0,100.8048,100.9426,100.7405,100.9426,44560.0
2019-03-04 11:20:00,109.89,109.9,109.42,109.42,56040.0,100.9426,100.9518,100.5109,100.5109,56040.0
2019-03-04 11:30:00,109.4,109.48,109.25,109.29,50886.0,100.4925,100.566,100.3547,100.3915,50886.0
2019-03-04 11:40:00,109.29,109.29,108.88,108.89,103377.0,100.3915,100.3915,100.0148,100.024,103377.0
2019-03-04 11:50:00,108.89,108.97,108.58,108.72,66539.0,100.024,100.0975,99.7393,99.8679,66539.0
2019-03-04 12:00:00,108.71,108.86,108.65,108.78,116392.0,99.8587,99.9965,99.8036,99.923,116392.0
2019-03-04 12:10:00,108.78,108.78,108.1,108.15,45164.0,99.923,99.923,99.2984,99.3443,45164.0
2019-03-04 12:20:00,108.13,108.47,108.13,108.47,33371.0,99.3259,99.6382,99.3259,99.6382,33371.0
2019-03-04 12:30:00,108.46,108.6,108.36,108.4,65082.0,99.629,99.7576,99.5372,99.5739,65082.0
2019-03-04 12:40:00,108.39,108.39,108.04,108.21,55712.0,99.5647,99.5647,99.2432,99.3994,55712.0
2019-03-04 12:50:00,108.2,108.33,108.02,108.14,32725.0,99.3902,99.5096,99.2249,99.3351,32725.0
2019-03-04 13:00:00,108.13,108.13,107.76,107.8,42117.0,99.3259,99.3259,98.986,99.0228,42117.0
2019-03-04 13:10:00,107.77,108.05,107.76,108.01,44702.0,98.9952,99.2524,98.986,99.2157,44702.0
2019-03-04 13:20:00,108.02,108.32,108.02,108.32,25991.0,99.2249,99.5004,99.2249,99.5004,25991.0
2019-03-04 13:30:00,108.3,108.43,108.3,108.33,52469.0,99.4821,99.6015,99.4821,99.5096,52469.0
2019-03-04 13:40:00,108.34,108.49,108.32,108.48,23579.0,99.5188,99.6566,99.5004,99.6474,23579.0
2019-03-04 13:50:00,108.49,108.64,108.46,108.63,36752.0,99.6566,99.7944,99.629,99.7852,36752.0
2019-03-04 14:00:00,108.64,108.66,108.48,108.54,33915.0,99.7944,99.8128,99.6474,99.7025,33915.0
2019-03-04 14:10:00,108.54,108.71,108.5,108.71,29051.0,99.7025,99.8587,99.6658,99.8587,29051.0
2019-03-04 14:20:00,108.69,108.87,108.67,108.87,30195.0,99.8403,100.0057,99.8219,100.0057,30195.0
2019-03-04 14:30:00,108.88,108.88,108.65,108.66,36831.0,100.0148,100.0148,99.8036,99.8128,36831.0
2019-03-04 14:40:00,108.66,108.76,108.66,108.68,25749.0,99.8128,99.9046,99.8128,99.8311,25749.0
2019-03-04 14:50:00,108.69,108.85,108.68,108.7,53434.0,99.8403,99.9873,99.8311,99.8495,53434.0
2019-03-04 15:00:00,108.68,108.7,108.52,108.58,45405.0,99.8311,99.8495,99.6842,99.7393,45405.0
2019-03-04 15:10:00,108.59,108.83,108.59,108.83,46259.0,99.7485,99.9689,99.7485,99.9689,46259.0
2019-03-04 15:20:00,108.81,108.85,108.64,108.79,66057.0,99.9505,99.9873,99.7944,99.9322,66057.0
2019-03-04 15:30:00,108.79,109.01,108.72,108.98,81765.0,99.9322,100.1343,99.8679,100.1067,81765.0
2019-03-04 15:40:00,108.97,109.06,108.92,108.93,138266.0,100.0975,100.1802,100.0516,100.0608,138266.0
2019-03-04 15:50:00,108.92,109.05,108.86,109.03,270448.0,100.0516,100.171,99.9965,100.1526,270448.0
2019-03-05 09:30:00,109.03,109.31,108.89,108.9,76059.0,100.1526,100.4098,100.024,100.0332,76059.0
2019-03-05 09:40:00,108.9,108.99,108.47,108.72,40120.0,100.0332,100.1159,99.6382,99.8679,40120.0
2019-03-05 09:50:00,108.72,108.82,108.62,108.74,53401.0,99.8679,99.9597,99.776,99.8862,53401.0
2019-03-05 10:00:00,108.75,109.09,108.74,108.96,58973.0,99.8954,100.2077,99.8862,100.0883,58973.0
2019-03-05 10:10:00,108.94,108.96,108.48,108.54,40042.0,100.07,100.0883,99.6474,99.7025,40042.0
2019-03-05 10:20:00,108.54,108.64,108.45,108.52,39045.0,99.7025,99.7944,99.6199,99.6842,39045.0
2019-03-05 10:30:00,108.54,108.68,108.53,108.61,31253.0,99.7025,99.8311,99.6933,99.7668,31253.0
2019-03-05 10:40:00,108.63,108.66,108.32,108.42,52507.0,99.7852,99.8128,99.5004,99.5923,52507.0
2019-03-05 10:50:00,108.42,108.57,108.39,108.45,37188.0,99.5923,99.7301,99.5647,99.6199,37188.0
2019-03-05 11:00:00,108.47,108.66,108.44,108.66,56572.0,99.6382,99.8128,99.6107,99.8128,56572.0
2019-03-05 11:10:00,108.69,108.85,108.66,108.84,42990.0,99.8403,99.9873,99.8128,99.9781,42990.0
2019-03-05 11:20:00,108.85,108.87,108.74,108.84,42720.0,99.9873,100.0057,99.8862,99.9781,42720.0
2019-03-05 11:30:00,108.82,109.0,108.8,108.98,32018.0,99.9597,100.1251,99.9414,100.1067,32018.0
2019-03-05 11:40:00,108.99,109.02,108.8,108.8,91642.0,100.1159,100.1434,99.9414,99.9414,91642.0
2019-03-05 11:50:00,108.8,108.81,108.6,108.7,33493.0,99.9414,99.9505,99.7576,99.8495,33493.0
2019-03-05 12:00:00,108.69,108.74,108.58,108.58,45784.0,99.8403,99.8862,99.7393,99.7393,45784.0
2019-03-05 12:10:00,108.58,108.62,108.41,108.44,23338.0,99.7393,99.776,99.5831,99.6107,23338.0
2019-03-05 12:20:00,108.42,108.61,108.42,108.51,17850.0,99.5923,99.7668,99.5923,99.675,17850.0
2019-03-05 12:30:00,108.52,108.57,108.49,108.51,15627.0,99.6842,99.7301,99.6566,99.675,15627.0
2019-03-05 12:40:00,108.51,108.55,108.47,108.55,21510.0,99.675,99.7117,99.6382,99.7117,21510.0
2019-03-05 12:50:00,108.55,108.75,108.55,108.74,22770.0,99.7117,99.8954,99.7117,99.8862,22770.0
2019-03-05 13:00:00,108.75,108.85,108.72,108.82,30512.0,99.8954,99.9873,99.8679,99.9597,30512.0
2019-03-05 13:10:00,108.8,108.93,108.8,108.84,27228.0,99.9414,100.0608,99.9414,99.9781,27228.0
2019-03-05 13:20:00,108.84,108.86,108.69,108.69,19907.0,99.9781,99.9965,99.8403,99.8403,19907.0
2019-03-05 13:30:00,108.69,108.78,108.68,108.73,17570.0,99.8403,99.923,99.8311,99.8771,17570.0
2019-03-05 13:40:00,108.73,108.75,108.63,108.74,20343.0,99.8771,99.8954,99.7852,99.8862,20343.0
2019-03-05 13:50:00,108.76,108.81,108.71,108.73,13135.0,99.9046,99.9505,99.8587,99.8771,13135.0
2019-03-05 14:00:00,108.72,108.96,108.71,108.83,48693.0,99.8679,100.0883,99.8587,99.9689,48693.0
2019-03-05 14:10:00,108.83,108.95,108.83,108.92,24990.0,99.9689,100.0791,99.9689,100.0516,24990.0
2019-03-05 14:20:00,108.92,109.01,108.89,108.99,26870.0,100.0516,100.1343,100.024,100.1159,26870.0
2019-03-05 14:30:00,108.99,109.04,108.91,108.99,37080.0,100.1159,100.1618,100.0424,100.1159,37080.0
2019-03-05 14:40:00,108.98,109.14,108.98,109.12,83341.0,100.1067,100.2537,100.1067,100.2353,83341.0
2019-03-05 14:50:00,109.12,109.32,109.12,109.2,59569.0,100.2353,100.419,100.2353,100.3088,59569.0
2019-03-05 15:00:00,109.2,109.21,108.96,108.96,104477.0,100.3088,100.318,100.0883,100.0883,104477.0
2019-03-05 15:10:00,108.96,109.01,108.86,108.95,111389.0,100.0883,100.1343,99.9965,100.0791,111389.0
2019-03-05 15:20:00,108.96,108.96,108.83,108.85,26642.0,100.0883,100.0883,99.9689,99.9873,26642.0
2019-03-05 15:30:00,108.84,109.0,108.84,108.98,45107.0,99.9781,100.1251,99.9781,100.1067,45107.0
2019-03-05 15:40:00,108.97,109.15,108.96,109.12,113570.0,100.0975,100.2629,100.0883,100.2353,113570.0
2019-03-05 15:50:00,109.12,109.12,108.79,108.84,227342.0,100.2353,100.2353,99.9322,99.9781,227342.0
2019-03-06 09:30:00,108.93,109.38,108.91,109.18,61038.0,100.0608,100.4741,100.0424,100.2904,61038.0
2019-03-06 09:40:00,109.17,109.25,109.1,109.18,61517.0,100.2812,100.3547,100.2169,100.2904,61517.0
2019-03-06 09:50:00,109.17,109.44,109.11,109.36,49049.0,100.2812,100.5292,100.2261,100.4558,49049.0
2019-03-06 10:00:00,109.33,109.44,109.22,109.41,90681.0,100.4282,100.5292,100.3272,100.5017,90681.0
2019-03-06 10:10:00,109.41,109.45,109.29,109.33,32814.0,100.5017,100.5384,100.3915,100.4282,32814.0
2019-03-06 10:20:00,109.34,109.41,109.19,109.2,29369.0,100.4374,100.5017,100.2996,100.3088,29369.0
2019-03-06 10:30:00,109.19,109.26,109.04,109.24,69486.0,100.2996,100.3639,100.1618,100.3455,69486.0
2019-03-06 10:40:00,109.23,109.36,109.12,109.14,48163.0,100.3363,100.4558,100.2353,100.2537,48163.0
2019-03-06 10:50:00,109.12,109.23,109.01,109.16,40438.0,100.2353,100.3363,100.1343,100.272,40438.0
2019-03-06 11:00:00,109.16,109.33,109.13,109.33,33657.0,100.272,100.4282,100.2445,100.4282,33657.0
2019-03-06 11:10:00,109.33,109.41,109.29,109.35,25525.0,100.4282,100.5017,100.3915,100.4466,25525.0
2019-03-06 11:20:00,109.35,109.37,109.2,109.35,28267.0,100.4466,100.4649,100.3088,100.4466,28267.0
2019-03-06 11:30:00,109.35,109.4,109.29,109.31,31271.0,100.4466,100.4925,100.3915,100.4098,31271.0
2019-03-06 11:40:00,109.29,109.32,109.12,109.12,45550.0,100.3915,100.419,100.2353,100.2353,45550.0
2019-03-06 11:50:00,109.13,109.3,109.01,109.27,78515.0,100.2445,100.4006,100.1343,100.3731,78515.0
2019-03-06 12:00:00,109.27,109.38,109.25,109.31,30058.0,100.3731,100.4741,100.3547,100.4098,30058.0
2019-03-06 12:10:00,109.31,109.37,109.17,109.18,48359.0,100.4098,100.4649,100.2812,100.2904,48359.0
2019-03-06 12:20:00,109.17,109.24,108.98,109.03,40476.0,100.2812,100.3455,100.1067,100.1526,40476.0
2019-03-06 12:30:00,109.04,109.14,109.03,109.09,28510.0,100.1618,100.2537,100.1526,100.2077,28510.0
2019-03-06 12:40:00,109.09,109.14,108.98,109.02,32275.0,100.2077,100.2537,100.1067,100.1434,32275.0
2019-03-06 12:50:00,109.02,109.1,108.85,108.86,54204.0,100.1434,100.2169,99.9873,99.9965,54204.0
2019-03-06 13:00:00,108.88,109.03,108.85,108.98,45160.0,100.0148,100.1526,99.9873,100.1067,45160.0
2019-03-06 13:10:00,108.97,109.1,108.96,109.08,22286.0,100.0975,100.2169,100.0883,100.1986,22286.0
2019-03-06 13:20:00,109.07,109.07,108.96,108.97,19343.0,100.1894,100.1894,100.0883,100.0975,19343.0
2019-03-06 13:30:00,109.0,109.19,109.0,109.19,21769.0,100.1251,100.2996,100.1251,100.2996,21769.0
2019-03-06 13:40:00,109.19,109.19,108.94,108.97,28785.0,100.2996,100.2996,100.07,100.0975,28785.0
2019-03-06 13:50:00,108.97,109.22,108.94,109.2,29627.0,100.0975,100.3272,100.07,100.3088,29627.0
2019-03-06 14:00:00,109.22,109.28,109.17,109.26,52131.0,100.3272,100.3823,100.2812,100.3639,52131.0
2019-03-06 14:10:00,109.27,109.4,109.26,109.29,34285.0,100.3731,100.4925,100.3639,100.3915,34285.0
2019-03-06 14:20:00,109.29,109.43,109.29,109.33,47778.0,100.3915,100.5201,100.3915,100.4282,47778.0
2019-03-06 14:30:00,109.33,109.36,109.2,109.32,50113.0,100.4282,100.4558,100.3088,100.419,50113.0
2019-03-06 14:40:00,109.31,109.33,109.14,109.16,46275.0,100.4098,100.4282,100.2537,100.272,46275.0
2019-03-06 14:50:00,109.17,109.22,109.09,109.1,46171.0,100.2812,100.3272,100.2077,100.2169,46171.0
2019-03-06 15:00:00,109.09,109.24,109.08,109.19,53823.0,100.2077,100.3455,100.1986,100.2996,53823.0
2019-03-06 15:10:00,109.18,109.19,109.05,109.08,66096.0,100.2904,100.2996,100.171,100.1986,66096.0
2019-03-06 15:20:00,109.09,109.15,108.95,109.05,52057.0,100.2077,100.2629,100.0791,100.171,52057.0
2019-03-06 15:30:00,109.05,109.22,109.04,109.2,88077.0,100.171,100.3272,100.1618,100.3088,88077.0
2019-03-06 15:40:00,109.2,109.26,109.11,109.15,115652.0,100.3088,100.3639,100.2261,100.2629,115652.0
2019-03-06 15:50:00,109.14,109.18,108.95,108.98,234161.0,100.2537,100.2904,100.0791,100.1067,234161.0
2019-03-07 09:30:00,108.56,108.63,107.78,107.83,67952.0,99.7209,99.7852,99.0044,99.0503,67952.0
2019-03-07 09:40:00,107.82,108.09,107.76,107.77,94668.0,99.0411,99.2892,98.986,98.9952,94668.0
2019-03-07 09:50:00,107.77,107.79,107.48,107.63,49040.0,98.9952,99.0136,98.7288,98.8666,49040.0
2019-03-07 10:00:00,107.61,107.65,107.44,107.48,57340.0,98.8482,98.885,98.6921,98.7288,57340.0
2019-03-07 10:10:00,107.48,107.72,107.46,107.53,43179.0,98.7288,98.9493,98.7105,98.7748,43179.0
2019-03-07 10:20:00,107.5,107.72,107.4,107.71,29581.0,98.7472,98.9493,98.6553,98.9401,29581.0
2019-03-07 10:30:00,107.71,107.96,107.71,107.92,36201.0,98.9401,99.1697,98.9401,99.133,36201.0
2019-03-07 10:40:00,107.94,108.29,107.87,108.26,49549.0,99.1514,99.4729,99.0871,99.4453,49549.0
2019-03-07 10:50:00,108.28,108.31,108.16,108.27,42958.0,99.4637,99.4913,99.3535,99.4545,42958.0
2019-03-07 11:00:00,108.26,108.28,107.97,108.03,34098.0,99.4453,99.4637,99.1789,99.234,34098.0
2019-03-07 11:10:00,108.04,108.05,107.88,107.9,28693.0,99.2432,99.2524,99.0963,99.1146,28693.0
2019-03-07 11:20:00,107.91,108.07,107.88,108.05,23897.0,99.1238,99.2708,99.0963,99.2524,23897.0
2019-03-07 11:30:00,108.06,108.35,108.06,108.27,55367.0,99.2616,99.528,99.2616,99.4545,55367.0
2019-03-07 11:40:00,108.27,108.4,108.23,108.31,26500.0,99.4545,99.5739,99.4178,99.4913,26500.0
2019-03-07 11:50:00,108.31,108.32,108.1,108.1,29329.0,99.4913,99.5004,99.2984,99.2984,29329.0
2019-03-07 12:00:00,108.09,108.1,107.93,108.0,28407.0,99.2892,99.2984,99.1422,99.2065,28407.0
2019-03-07 12:10:00,108.02,108.12,107.96,108.0,18825.0,99.2249,99.3167,99.1697,99.2065,18825.0
2019-03-07 12:20:00,108.01,108.07,107.94,108.01,15590.0,99.2157,99.2708,99.1514,99.2157,15590.0
2019-03-07 12:30:00,108.0,108.19,107.85,108.17,39758.0,99.2065,99.381,99.0687,99.3627,39758.0
2019-03-07 12:40:00,108.17,108.27,108.14,108.21,19375.0,99.3627,99.4545,99.3351,99.3994,19375.0
2019-03-07 12:50:00,108.21,108.39,108.18,108.35,29073.0,99.3994,99.5647,99.3718,99.528,29073.0
2019-03-07 13:00:00,108.33,108.34,108.2,108.24,20769.0,99.5096,99.5188,99.3902,99.427,20769.0
2019-03-07 13:10:00,108.24,108.33,108.24,108.27,18400.0,99.427,99.5096,99.427,99.4545,18400.0
2019-03-07 13:20:00,108.27,108.32,108.23,108.29,22858.0,99.4545,99.5004,99.4178,99.4729,22858.0
2019-03-07 13:30:00,108.28,108.31,108.15,108.22,24662.0,99.4637,99.4913,99.3443,99.4086,24662.0
2019-03-07 13:40:00,108.23,108.29,108.21,108.29,17235.0,99.4178,99.4729,99.3994,99.4729,17235.0
2019-03-07 13:50:00,108.3,108.32,108.09,108.11,23611.0,99.4821,99.5004,99.2892,99.3075,23611.0
2019-03-07 14:00:00,108.1,108.15,107.93,107.95,27227.0,99.2984,99.3443,99.1422,99.1606,27227.0
2019-03-07 14:10:00,107.95,107.95,107.8,107.89,45015.0,99.1606,99.1606,99.0228,99.1054,45015.0
2019-03-07 14:20:00,107.9,107.97,107.86,107.95,30749.0,99.1146,99.1789,99.0779,99.1606,30749.0
2019-03-07 14:30:00,107.95,108.01,107.73,107.76,46688.0,99.1606,99.2157,98.9585,98.986,46688.0
2019-03-07 14:40:00,107.76,107.82,107.64,107.72,37351.0,98.986,99.0411,98.8758,98.9493,37351.0
2019-03-07 14:50:00,107.71,107.75,107.58,107.62,36940.0,98.9401,98.9768,98.8207,98.8574,36940.0
2019-03-07 15:00:00,107.63,107.64,107.51,107.62,44080.0,98.8666,98.8758,98.7564,98.8574,44080.0
2019-03-07 15:10:00,107.61,107.72,107.56,107.72,53840.0,98.8482,98.9493,98.8023,98.9493,53840.0
2019-03-07 15:20:00,107.7,107.75,107.56,107.56,59590.0,98.9309,98.9768,98.8023,98.8023,59590.0
2019-03-07 15:30:00,107.58,107.89,107.57,107.89,91877.0,98.8207,99.1054,98.8115,99.1054,91877.0
2019-03-07 15:40:00,107.89,107.96,107.82,107.9,105600.0,99.1054,99.1697,99.0411,99.1146,105600.0
2019-03-07 15:50:00,107.9,107.91,107.71,107.85,259763.0,99.1146,99.1238,98.9401,99.0687,259763.0
2019-03-08 09:30:00,106.79,107.31,106.68,107.28,87422.0,98.095,98.5727,97.994,98.5451,87422.0
2019-03-08 09:40:00,107.23,107.23,106.76,107.18,67519.0,98.4992,98.4992,98.0675,98.4533,67519.0
2019-03-08 09:50:00,107.16,107.26,106.99,107.23,40176.0,98.4349,98.5267,98.2787,98.4992,40176.0
2019-03-08 10:00:00,107.24,107.45,107.08,107.42,40451.0,98.5084,98.7013,98.3614,98.6737,40451.0
2019-03-08 10:10:00,107.45,107.55,107.28,107.28,40099.0,98.7013,98.7931,98.5451,98.5451,40099.0
2019-03-08 10:20:00,107.3,107.57,107.3,107.51,20040.0,98.5635,98.8115,98.5635,98.7564,20040.0
2019-03-08 10:30:00,107.53,107.78,107.49,107.6,40558.0,98.7748,99.0044,98.738,98.8391,40558.0
2019-03-08 10:40:00,107.6,107.9,107.52,107.9,25635.0,98.8391,99.1146,98.7656,99.1146,25635.0
2019-03-08 10:50:00,107.91,107.91,107.62,107.63,26380.0,99.1238,99.1238,98.8574,98.8666,26380.0
2019-03-08 11:00:00,107.62,107.77,107.6,107.67,22343.0,98.8574,98.9952,98.8391,98.9034,22343.0
2019-03-08 11:10:00,107.67,107.71,107.55,107.55,34212.0,98.9034,98.9401,98.7931,98.7931,34212.0
2019-03-08 11:20:00,107.56,107.81,107.48,107.75,57728.0,98.8023,99.032,98.7288,98.9768,57728.0
2019-03-08 11:30:00,107.75,107.83,107.51,107.52,45381.0,98.9768,99.0503,98.7564,98.7656,45381.0
2019-03-08 11:40:00,107.57,107.77,107.53,107.69,18505.0,98.8115,98.9952,98.7748,98.9217,18505.0
2019-03-08 11:50:00,107.67,107.74,107.58,107.69,19404.0,98.9034,98.9677,98.8207,98.9217,19404.0
2019-03-08 12:00:00,107.69,107.71,107.54,107.54,39942.0,98.9217,98.9401,98.7839,98.7839,39942.0
2019-03-08 12:10:00,107.55,107.58,107.48,107.49,20603.0,98.7931,98.8207,98.7288,98.738,20603.0
2019-03-08 12:20:00,107.49,107.63,107.49,107.57,21773.0,98.738,98.8666,98.738,98.8115,21773.0
2019-03-08 12:30:00,107.58,107.6,107.41,107.43,27898.0,98.8207,98.8391,98.6645,98.6829,27898.0
2019-03-08 12:40:00,107.43,107.53,107.39,107.39,22038.0,98.6829,98.7748,98.6462,98.6462,22038.0
2019-03-08 12:50:00,107.41,107.44,107.32,107.34,12226.0,98.6645,98.6921,98.5819,98.6002,12226.0
2019-03-08 13:00:00,107.34,107.44,107.34,107.36,16331.0,98.6002,98.6921,98.6002,98.6186,16331.0
2019-03-08 13:10:00,107.36,107.49,107.36,107.41,18255.0,98.6186,98.738,98.6186,98.6645,18255.0
2019-03-08 13:20:00,107.4,107.51,107.33,107.51,17420.0,98.6553,98.7564,98.591,98.7564,17420.0
2019-03-08 13:30:00,107.5,107.63,107.44,107.63,15544.0,98.7472,98.8666,98.6921,98.8666,15544.0
2019-03-08 13:40:00,107.62,107.74,107.62,107.72,22473.0,98.8574,98.9677,98.8574,98.9493,22473.0
2019-03-08 13:50:00,107.72,107.74,107.62,107.67,25661.0,98.9493,98.9677,98.8574,98.9034,25661.0
2019-03-08 14:00:00,107.68,107.69,107.56,107.67,19063.0,98.9125,98.9217,98.8023,98.9034,19063.0
2019-03-08 14:10:00,107.68,107.76,107.64,107.74,18043.0,98.9125,98.986,98.8758,98.9677,18043.0
2019-03-08 14:20:00,107.75,107.82,107.72,107.77,22161.0,98.9768,99.0411,98.9493,98.9952,22161.0
2019-03-08 14:30:00,107.76,107.83,107.7,107.7,23989.0,98.986,99.0503,98.9309,98.9309,23989.0
2019-03-08 14:40:00,107.71,107.83,107.71,107.76,25635.0,98.9401,99.0503,98.9401,98.986,25635.0
2019-03-08 14:50:00,107.78,107.95,107.72,107.74,27329.0,99.0044,99.1606,98.9493,98.9677,27329.0
2019-03-08 15:00:00,107.73,107.82,107.68,107.75,24350.0,98.9585,99.0411,98.9125,98.9768,24350.0
2019-03-08 15:10:00,107.75,107.75,107.57,107.65,24622.0,98.9768,98.9768,98.8115,98.885,24622.0
2019-03-08 15:20:00,107.65,107.66,107.52,107.53,25469.0,98.885,98.8942,98.7656,98.7748,25469.0
2019-03-08 15:30:00,107.53,107.73,107.51,107.56,42771.0,98.7748,98.9585,98.7564,98.8023,42771.0
2019-03-08 15:40:00,107.56,107.83,107.56,107.76,77554.0,98.8023,99.0503,98.8023,98.986,77554.0
2019-03-08 15:50:00,107.77,108.07,107.77,107.98,210753.0,98.9952,99.2708,98.9952,99.1881,210753.0
2019-03-11 09:30:00,109.01,109.25,108.74,108.88,122758.0,100.1343,100.3547,99.8862,100.0148,122758.0
2019-03-11 09:40:00,108.88,109.09,108.71,109.06,64420.0,100.0148,100.2077,99.8587,100.1802,64420.0
2019-03-11 09:50:00,109.06,109.29,108.96,109.08,50335.0,100.1802,100.3915,100.0883,100.1986,50335.0
2019-03-11 10:00:00,109.1,109.14,108.98,109.14,39709.0,100.2169,100.2537,100.1067,100.2537,39709.0
2019-03-11 10:10:00,109.15,109.21,109.09,109.18,31975.0,100.2629,100.318,100.2077,100.2904,31975.0
2019-03-11 10:20:00,109.17,109.31,109.13,109.27,30347.0,100.2812,100.4098,100.2445,100.3731,30347.0
2019-03-11 10:30:00,109.25,109.37,109.23,109.34,22215.0,100.3547,100.4649,100.3363,100.4374,22215.0
2019-03-11 10:40:00,109.36,109.48,109.35,109.44,33480.0,100.4558,100.566,100.4466,100.5292,33480.0
2019-03-11 10:50:00,109.45,109.58,109.43,109.51,45578.0,100.5384,100.6578,100.5201,100.5935,45578.0
2019-03-11 11:00:00,109.52,109.58,109.44,109.58,45718.0,100.6027,100.6578,100.5292,100.6578,45718.0
2019-03-11 11:10:00,109.58,109.79,109.58,109.72,40164.0,100.6578,100.8507,100.6578,100.7864,40164.0
2019-03-11 11:20:00,109.71,109.75,109.64,109.75,92495.0,100.7773,100.814,100.713,100.814,92495.0
2019-03-11 11:30:00,109.76,109.77,109.63,109.68,41623.0,100.8232,100.8324,100.7038,100.7497,41623.0
2019-03-11 11:40:00,109.69,109.73,109.63,109.65,56017.0,100.7589,100.7956,100.7038,100.7221,56017.0
2019-03-11 11:50:00,109.64,109.77,109.62,109.74,52478.0,100.713,100.8324,100.6946,100.8048,52478.0
2019-03-11 12:00:00,109.73,109.76,109.64,109.65,32539.0,100.7956,100.8232,100.713,100.7221,32539.0
2019-03-11 12:10:00,109.64,109.68,109.56,109.6,171394.0,100.713,100.7497,100.6395,100.6762,171394.0
2019-03-11 12:20:00,109.61,109.61,109.46,109.47,53303.0,100.6854,100.6854,100.5476,100.5568,53303.0
2019-03-11 12:30:00,109.46,109.56,109.42,109.53,25984.0,100.5476,100.6395,100.5109,100.6119,25984.0
2019-03-11 12:40:00,109.54,109.61,109.5,109.5,30507.0,100.6211,100.6854,100.5844,100.5844,30507.0
2019-03-11 12:50:00,109.51,109.57,109.38,109.4,38505.0,100.5935,100.6487,100.4741,100.4925,38505.0
2019-03-11 13:00:00,109.39,109.49,109.39,109.48,19556.0,100.4833,100.5752,100.4833,100.566,19556.0
2019-03-11 13:10:00,109.49,109.63,109.46,109.57,29570.0,100.5752,100.7038,100.5476,100.6487,29570.0
2019-03-11 13:20:00,109.58,109.58,109.48,109.55,22365.0,100.6578,100.6578,100.566,100.6303,22365.0
2019-03-11 13:30:00,109.55,109.62,109.52,109.59,35222.0,100.6303,100.6946,100.6027,100.667,35222.0
2019-03-11 13:40:00,109.6,109.64,109.51,109.52,19192.0,100.6762,100.713,100.5935,100.6027,19192.0
2019-03-11 13:50:00,109.5,109.54,109.45,109.54,23504.0,100.5844,100.6211,100.5384,100.6211,23504.0
2019-03-11 14:00:00,109.53,109.55,109.42,109.44,32765.0,100.6119,100.6303,100.5109,100.5292,32765.0
2019-03-11 14:10:00,109.44,109.45,109.29,109.3,31948.0,100.5292,100.5384,100.3915,100.4006,31948.0
2019-03-11 14:20:00,109.31,109.38,109.3,109.33,35441.0,100.4098,100.4741,100.4006,100.4282,35441.0
2019-03-11 14:30:00,109.33,109.42,109.29,109.37,44868.0,100.4282,100.5109,100.3915,100.4649,44868.0
2019-03-11 14:40:00,109.36,109.38,109.3,109.32,33381.0,100.4558,100.4741,100.4006,100.419,33381.0
2019-03-11 14:50:00,109.32,109.37,109.28,109.33,30939.0,100.419,100.4649,100.3823,100.4282,30939.0
2019-03-11 15:00:00,109.33,109.36,109.25,109.35,33862.0,100.4282,100.4558,100.3547,100.4466,33862.0
2019-03-11 15:10:00,109.36,109.39,109.26,109.28,35664.0,100.4558,100.4833,100.3639,100.3823,35664.0
2019-03-11 15:20:00,109.29,109.42,109.26,109.3,43070.0,100.3915,100.5109,100.3639,100.4006,43070.0
2019-03-11 15:30:00,109.29,109.43,109.29,109.35,79644.0,100.3915,100.5201,100.3915,100.4466,79644.0
2019-03-11 15:40:00,109.35,109.48,109.32,109.48,97956.0,100.4466,100.566,100.419,100.566,97956.0
2019-03-11 15:50:00,109.48,109.56,109.46,109.54,394869.0,100.566,100.6395,100.5476,100.6211,394869.0
2019-03-12 09:30:00,109.74,110.42,109.74,110.36,95334.0,100.8048,101.4295,100.8048,101.3743,95334.0
2019-03-12 09:40:00,110.35,110.69,110.35,110.67,79948.0,101.3652,101.6775,101.3652,101.6591,79948.0
2019-03-12 09:50:00,110.69,110.79,110.58,110.58,44391.0,101.6775,101.7693,101.5764,101.5764,44391.0
2019-03-12 10:00:00,110.57,110.57,110.4,110.48,36442.0,101.5672,101.5672,101.4111,101.4846,36442.0
2019-03-12 10:10:00,110.48,110.49,110.2,110.43,41183.0,101.4846,101.4938,101.2274,101.4386,41183.0
2019-03-12 10:20:00,110.43,110.62,110.37,110.56,40644.0,101.4386,101.6132,101.3835,101.5581,40644.0
2019-03-12 10:30:00,110.57,110.81,110.57,110.77,57450.0,101.5672,101.7877,101.5672,101.751,57450.0
2019-03-12 10:40:00,110.79,110.88,110.69,110.8,48884.0,101.7693,101.852,101.6775,101.7785,48884.0
2019-03-12 10:50:00,110.81,110.89,110.54,110.62,84499.0,101.7877,101.8612,101.5397,101.6132,84499.0
2019-03-12 11:00:00,110.63,110.64,110.36,110.54,133501.0,101.6224,101.6315,101.3743,101.5397,133501.0
2019-03-12 11:10:00,110.55,110.62,110.34,110.4,85619.0,101.5489,101.6132,101.356,101.4111,85619.0
2019-03-12 11:20:00,110.39,110.44,110.22,110.34,38898.0,101.4019,101.4478,101.2457,101.356,38898.0
2019-03-12 11:30:00,110.34,110.42,110.26,110.41,31236.0,101.356,101.4295,101.2825,101.4203,31236.0
2019-03-12 11:40:00,110.4,110.47,110.33,110.4,79842.0,101.4111,101.4754,101.3468,101.4111,79842.0
2019-03-12 11:50:00,110.39,110.65,110.37,110.64,84739.0,101.4019,101.6407,101.3835,101.6315,84739.0
2019-03-12 12:00:00,110.63,110.67,110.53,110.61,61751.0,101.6224,101.6591,101.5305,101.604,61751.0
2019-03-12 12:10:00,110.61,110.82,110.61,110.68,56406.0,101.604,101.7969,101.604,101.6683,56406.0
2019-03-12 12:20:00,110.7,110.76,110.64,110.7,38457.0,101.6867,101.7418,101.6315,101.6867,38457.0
2019-03-12 12:30:00,110.71,110.78,110.64,110.72,42595.0,101.6958,101.7601,101.6315,101.705,42595.0
2019-03-12 12:40:00,110.72,110.82,110.68,110.82,41618.0,101.705,101.7969,101.6683,101.7969,41618.0
2019-03-12 12:50:00,110.81,111.0,110.79,110.94,66711.0,101.7877,101.9622,101.7693,101.9071,66711.0
2019-03-12 13:00:00,110.94,111.09,110.93,111.07,83737.0,101.9071,102.0449,101.8979,102.0265,83737.0
2019-03-12 13:10:00,111.07,111.07,110.92,110.98,38409.0,102.0265,102.0265,101.8887,101.9439,38409.0
2019-03-12 13:20:00,111.0,111.14,111.0,111.12,49843.0,101.9622,102.0908,101.9622,102.0725,49843.0
2019-03-12 13:30:00,111.12,111.16,111.06,111.16,38283.0,102.0725,102.1092,102.0173,102.1092,38283.0
2019-03-12 13:40:00,111.16,111.28,111.16,111.24,44330.0,102.1092,102.2194,102.1092,102.1827,44330.0
2019-03-12 13:50:00,111.25,111.26,111.12,111.13,53838.0,102.1919,102.2011,102.0725,102.0816,53838.0
2019-03-12 14:00:00,111.12,111.21,111.1,111.11,53556.0,102.0725,102.1551,102.0541,102.0633,53556.0
2019-03-12 14:10:00,111.11,111.27,111.09,111.25,77040.0,102.0633,102.2102,102.0449,102.1919,77040.0
2019-03-12 14:20:00,111.24,111.25,110.99,111.02,53409.0,102.1827,102.1919,101.953,101.9806,53409.0
2019-03-12 14:30:00,111.03,111.09,110.95,110.98,34844.0,101.9898,102.0449,101.9163,101.9439,34844.0
2019-03-12 14:40:00,110.98,110.99,110.87,110.93,57094.0,101.9439,101.953,101.8428,101.8979,57094.0
2019-03-12 14:50:00,110.91,110.94,110.79,110.88,40628.0,101.8796,101.9071,101.7693,101.852,40628.0
2019-03-12 15:00:00,110.86,110.86,110.72,110.78,49279.0,101.8336,101.8336,101.705,101.7601,49279.0
2019-03-12 15:10:00,110.77,110.78,110.57,110.57,66617.0,101.751,101.7601,101.5672,101.5672,66617.0
2019-03-12 15:20:00,110.56,110.71,110.54,110.63,76915.0,101.5581,101.6958,101.5397,101.6224,76915.0
2019-03-12 15:30:00,110.63,110.68,110.52,110.67,117689.0,101.6224,101.6683,101.5213,101.6591,117689.0
2019-03-12 15:40:00,110.67,110.71,110.53,110.54,155917.0,101.6591,101.6958,101.5305,101.5397,155917.0
2019-03-12 15:50:00,110.53,110.59,110.29,110.45,527988.0,101.5305,101.5856,101.31,101.457,527988.0
2019-03-13 09:30:00,110.18,110.79,110.09,110.77,126463.0,101.209,101.7693,101.1263,101.751,126463.0
2019-03-13 09:40:00,110.75,110.92,110.56,110.58,56471.0,101.7326,101.8887,101.5581,101.5764,56471.0
2019-03-13 09:50:00,110.58,110.86,110.52,110.83,49392.0,101.5764,101.8336,101.5213,101.8061,49392.0
2019-03-13 10:00:00,110.83,110.85,110.64,110.71,42456.0,101.8061,101.8244,101.6315,101.6958,42456.0
2019-03-13 10:10:00,110.71,110.92,110.71,110.9,49927.0,101.6958,101.8887,101.6958,101.8704,49927.0
2019-03-13 10:20:00,110.9,111.04,110.9,110.97,45273.0,101.8704,101.999,101.8704,101.9347,45273.0
2019-03-13 10:30:00,110.98,111.13,110.98,111.0,44404.0,101.9439,102.0816,101.9439,101.9622,44404.0
2019-03-13 10:40:00,110.99,111.03,110.91,110.96,37982.0,101.953,101.9898,101.8796,101.9255,37982.0
2019-03-13 10:50:00,110.97,111.25,110.97,111.2,55691.0,101.9347,102.1919,101.9347,102.1459,55691.0
2019-03-13 11:00:00,111.2,111.5,111.19,111.4,40879.0,102.1459,102.4215,102.1368,102.3297,40879.0
2019-03-13 11:10:00,111.41,111.52,111.29,111.46,61586.0,102.3388,102.4399,102.2286,102.3848,61586.0
2019-03-13 11:20:00,111.47,111.73,111.43,111.68,74858.0,102.394,102.6328,102.3572,102.5869,74858.0
2019-03-13 11:30:00,111.68,111.84,111.67,111.81,54509.0,102.5869,102.7338,102.5777,102.7063,54509.0
2019-03-13 11:40:00,111.81,111.84,111.72,111.77,51745.0,102.7063,102.7338,102.6236,102.6695,51745.0
2019-03-13 11:50:00,111.79,112.1,111.77,112.06,102221.0,102.6879,102.9727,102.6695,102.9359,102221.0
2019-03-13 12:00:00,112.06,112.26,112.02,112.1,112327.0,102.9359,103.1196,102.8992,102.9727,112327.0
2019-03-13 12:10:00,112.09,112.11,111.94,112.09,55652.0,102.9635,102.9819,102.8257,102.9635,55652.0
2019-03-13 12:20:00,112.08,112.18,111.86,112.11,89394.0,102.9543,103.0462,102.7522,102.9819,89394.0
2019-03-13 12:30:00,112.11,112.13,111.86,111.91,41000.0,102.9819,103.0002,102.7522,102.7981,41000.0
2019-03-13 12:40:00,111.9,112.09,111.89,112.02,46013.0,102.7889,102.9635,102.7798,102.8992,46013.0
2019-03-13 12:50:00,112.03,112.18,111.99,112.18,38599.0,102.9084,103.0462,102.8716,103.0462,38599.0
2019-03-13 13:00:00,112.19,112.23,112.03,112.05,40867.0,103.0553,103.0921,102.9084,102.9267,40867.0
2019-03-13 13:10:00,112.02,112.06,112.0,112.01,30402.0,102.8992,102.9359,102.8808,102.89,30402.0
2019-03-13 13:20:00,112.02,112.06,111.98,111.99,32094.0,102.8992,102.9359,102.8624,102.8716,32094.0
2019-03-13 13:30:00,111.98,112.06,111.9,112.04,31023.0,102.8624,102.9359,102.7889,102.9175,31023.0
2019-03-13 13:40:00,112.04,112.06,111.89,111.99,30352.0,102.9175,102.9359,102.7798,102.8716,30352.0
2019-03-13 13:50:00,111.98,112.13,111.96,112.11,29560.0,102.8624,103.0002,102.8441,102.9819,29560.0
2019-03-13 14:00:00,112.11,112.19,112.08,112.18,49615.0,102.9819,103.0553,102.9543,103.0462,49615.0
2019-03-13 14:10:00,112.18,112.22,112.06,112.1,38490.0,103.0462,103.0829,102.9359,102.9727,38490.0
2019-03-13 14:20:00,112.1,112.15,112.07,112.12,27870.0,102.9727,103.0186,102.9451,102.991,27870.0
2019-03-13 14:30:00,112.1,112.1,111.93,111.96,34835.0,102.9727,102.9727,102.8165,102.8441,34835.0
2019-03-13 14:40:00,111.95,111.97,111.52,111.65,98070.0,102.8349,102.8532,102.4399,102.5593,98070.0
2019-03-13 14:50:00,111.62,111.86,111.51,111.81,75145.0,102.5317,102.7522,102.4307,102.7063,75145.0
2019-03-13 15:00:00,111.8,111.89,111.68,111.74,53138.0,102.6971,102.7798,102.5869,102.642,53138.0
2019-03-13 15:10:00,111.75,111.88,111.67,111.8,109279.0,102.6512,102.7706,102.5777,102.6971,109279.0
2019-03-13 15:20:00,111.78,112.06,111.7,111.95,161006.0,102.6787,102.9359,102.6052,102.8349,161006.0
2019-03-13 15:30:00,111.94,112.15,111.89,112.15,114794.0,102.8257,103.0186,102.7798,103.0186,114794.0
2019-03-13 15:40:00,112.15,112.16,111.89,111.9,159260.0,103.0186,103.0278,102.7798,102.7889,159260.0
2019-03-13 15:50:00,111.91,112.18,111.9,112.13,566379.0,102.7981,103.0462,102.7889,103.0002,566379.0
2019-03-14 09:30:00,112.39,112.5,112.09,112.41,90622.0,103.2391,103.3401,102.9635,103.2574,90622.0
2019-03-14 09:40:00,112.46,112.67,112.31,112.64,73259.0,103.3034,103.4963,103.1656,103.4687,73259.0
2019-03-14 09:50:00,112.65,112.75,112.55,112.6,66396.0,103.4779,103.5697,103.386,103.432,66396.0
2019-03-14 10:00:00,112.59,112.6,112.34,112.56,69790.0,103.4228,103.432,103.1931,103.3952,69790.0
2019-03-14 10:10:00,112.56,112.75,112.56,112.75,56748.0,103.3952,103.5697,103.3952,103.5697,56748.0
2019-03-14 10:20:00,112.75,112.78,112.65,112.67,55587.0,103.5697,103.5973,103.4779,103.4963,55587.0
2019-03-14 10:30:00,112.67,112.72,112.46,112.51,122085.0,103.4963,103.5422,103.3034,103.3493,122085.0
2019-03-14 10:40:00,112.53,112.57,112.4,112.49,56220.0,103.3677,103.4044,103.2482,103.3309,56220.0
2019-03-14 10:50:00,112.49,112.56,112.42,112.45,58992.0,103.3309,103.3952,103.2666,103.2942,58992.0
2019-03-14 11:00:00,112.45,112.49,112.36,112.39,52223.0,103.2942,103.3309,103.2115,103.2391,52223.0
2019-03-14 11:10:00,112.39,112.49,112.32,112.34,96283.0,103.2391,103.3309,103.1748,103.1931,96283.0
2019-03-14 11:20:00,112.33,112.4,112.31,112.4,72363.0,103.1839,103.2482,103.1656,103.2482,72363.0
2019-03-14 11:30:00,112.41,112.43,112.3,112.38,58333.0,103.2574,103.2758,103.1564,103.2299,58333.0
2019-03-14 11:40:00,112.38,112.55,112.38,112.5,63202.0,103.2299,103.386,103.2299,103.3401,63202.0
2019-03-14 11:50:00,112.5,112.55,112.4,112.43,80205.0,103.3401,103.386,103.2482,103.2758,80205.0
2019-03-14 12:00:00,112.44,112.55,112.43,112.48,62135.0,103.285,103.386,103.2758,103.3217,62135.0
2019-03-14 12:10:00,112.49,112.51,112.4,112.4,49867.0,103.3309,103.3493,103.2482,103.2482,49867.0
2019-03-14 12:20:00,112.4,112.41,112.16,112.21,71731.0,103.2482,103.2574,103.0278,103.0737,71731.0
2019-03-14 12:30:00,112.22,112.31,112.19,112.27,35647.0,103.0829,103.1656,103.0553,103.1288,35647.0
2019-03-14 12:40:00,112.28,112.33,112.23,112.29,34817.0,103.138,103.1839,103.0921,103.1472,34817.0
2019-03-14 12:50:00,112.3,112.38,112.19,112.25,40811.0,103.1564,103.2299,103.0553,103.1105,40811.0
2019-03-14 13:00:00,112.25,112.27,112.13,112.17,33771.0,103.1105,103.1288,103.0002,103.037,33771.0
2019-03-14 13:10:00,112.17,112.25,112.15,112.18,36462.0,103.037,103.1105,103.0186,103.0462,36462.0
2019-03-14 13:20:00,112.17,112.18,112.06,112.09,47588.0,103.037,103.0462,102.9359,102.9635,47588.0
2019-03-14 13:30:00,112.08,112.22,112.07,112.19,46753.0,102.9543,103.0829,102.9451,103.0553,46753.0
2019-03-14 13:40:00,112.19,112.24,112.11,112.12,43221.0,103.0553,103.1013,102.9819,102.991,43221.0
2019-03-14 13:50:00,112.11,112.22,112.03,112.22,36007.0,102.9819,103.0829,102.9084,103.0829,36007.0
2019-03-14 14:00:00,112.22,112.24,112.14,112.18,42051.0,103.0829,103.1013,103.0094,103.0462,42051.0
2019-03-14 14:10:00,112.18,112.21,112.06,112.11,60331.0,103.0462,103.0737,102.9359,102.9819,60331.0
2019-03-14 14:20:00,112.11,112.15,112.04,112.08,95981.0,102.9819,103.0186,102.9175,102.9543,95981.0
2019-03-14 14:30:00,112.07,112.14,112.03,112.04,50065.0,102.9451,103.0094,102.9084,102.9175,50065.0
2019-03-14 14:40:00,112.05,112.19,111.99,112.01,68135.0,102.9267,103.0553,102.8716,102.89,68135.0
2019-03-14 14:50:00,112.0,112.17,111.88,112.14,61472.0,102.8808,103.037,102.7706,103.0094,61472.0
2019-03-14 15:00:00,112.14,112.23,112.05,112.2,59452.0,103.0094,103.0921,102.9267,103.0645,59452.0
2019-03-14 15:10:00,112.2,112.25,112.17,112.24,63336.0,103.0645,103.1105,103.037,103.1013,63336.0
2019-03-14 15:20:00,112.24,112.3,112.18,112.3,62033.0,103.1013,103.1564,103.0462,103.1564,62033.0
2019-03-14 15:30:00,112.3,112.44,112.23,112.43,100730.0,103.1564,103.285,103.0921,103.2758,100730.0
2019-03-14 15:40:00,112.44,112.45,112.29,112.36,129247.0,103.285,103.2942,103.1472,103.2115,129247.0
2019-03-14 15:50:00,112.36,112.47,112.26,112.36,283643.0,103.2115,103.3125,103.1196,103.2115,283643.0
2019-03-15 09:30:00,112.71,112.95,112.53,112.9,940310.0,103.533,103.7535,103.3677,103.7075,940310.0
2019-03-15 09:40:00,112.88,112.96,112.7,112.94,26631.0,103.6892,103.7626,103.5238,103.7443,26631.0
2019-03-15 09:50:00,112.93,113.03,112.83,112.94,46392.0,103.7351,103.8269,103.6432,103.7443,46392.0
2019-03-15 10:00:00,112.98,112.98,112.69,112.77,31647.0,103.781,103.781,103.5146,103.5881,31647.0
2019-03-15 10:10:00,112.77,112.81,112.58,112.74,49138.0,103.5881,103.6249,103.4136,103.5606,49138.0
2019-03-15 10:20:00,112.75,112.94,112.73,112.88,18219.0,103.5697,103.7443,103.5514,103.6892,18219.0
2019-03-15 10:30:00,112.93,112.97,112.75,112.84,38794.0,103.7351,103.7718,103.5697,103.6524,38794.0
2019-03-15 10:40:00,112.82,113.0,112.76,112.91,21109.0,103.634,103.7994,103.5789,103.7167,21109.0
2019-03-15 10:50:00,112.91,113.19,112.91,113.08,32811.0,103.7167,103.9739,103.7167,103.8729,32811.0
2019-03-15 11:00:00,113.09,113.24,113.02,113.24,24865.0,103.8821,104.0198,103.8178,104.0198,24865.0
2019-03-15 11:10:00,113.23,113.24,113.15,113.22,16327.0,104.0107,104.0198,103.9372,104.0015,16327.0
2019-03-15 11:20:00,113.22,113.28,113.18,113.28,21532.0,104.0015,104.0566,103.9647,104.0566,21532.0
2019-03-15 11:30:00,113.29,113.32,113.09,113.13,25386.0,104.0658,104.0933,103.8821,103.9188,25386.0
2019-03-15 11:40:00,113.14,113.41,113.06,113.39,25777.0,103.928,104.176,103.8545,104.1576,25777.0
2019-03-15 11:50:00,113.39,113.47,113.32,113.42,26484.0,104.1576,104.2311,104.0933,104.1852,26484.0
2019-03-15 12:00:00,113.41,113.45,113.31,113.43,26323.0,104.176,104.2127,104.0841,104.1944,26323.0
2019-03-15 12:10:00,113.46,113.48,113.28,113.32,57777.0,104.2219,104.2403,104.0566,104.0933,57777.0
2019-03-15 12:20:00,113.33,113.38,113.26,113.3,20769.0,104.1025,104.1484,104.0382,104.075,20769.0
2019-03-15 12:30:00,113.32,113.48,113.29,113.48,28439.0,104.0933,104.2403,104.0658,104.2403,28439.0
2019-03-15 12:40:00,113.48,113.67,113.46,113.67,27742.0,104.2403,104.4148,104.2219,104.4148,27742.0
2019-03-15 12:50:00,113.67,113.74,113.59,113.65,38074.0,104.4148,104.4791,104.3413,104.3965,38074.0
2019-03-15 13:00:00,113.68,113.73,113.61,113.7,25405.0,104.424,104.4699,104.3597,104.4424,25405.0
2019-03-15 13:10:00,113.71,113.73,113.62,113.62,18979.0,104.4516,104.4699,104.3689,104.3689,18979.0
2019-03-15 13:20:00,113.62,113.65,113.53,113.55,25916.0,104.3689,104.3965,104.2862,104.3046,25916.0
2019-03-15 13:30:00,113.55,113.63,113.51,113.61,17736.0,104.3046,104.3781,104.2679,104.3597,17736.0
2019-03-15 13:40:00,113.61,113.69,113.56,113.64,21239.0,104.3597,104.4332,104.3138,104.3873,21239.0
2019-03-15 13:50:00,113.64,113.69,113.52,113.54,26785.0,104.3873,104.4332,104.277,104.2954,26785.0
2019-03-15 14:00:00,113.53,113.56,113.44,113.44,23046.0,104.2862,104.3138,104.2036,104.2036,23046.0
2019-03-15 14:10:00,113.44,113.46,113.34,113.34,22907.0,104.2036,104.2219,104.1117,104.1117,22907.0
2019-03-15 14:20:00,113.36,113.36,113.23,113.31,21391.0,104.1301,104.1301,104.0107,104.0841,21391.0
2019-03-15 14:30:00,113.33,113.49,113.32,113.48,35463.0,104.1025,104.2495,104.0933,104.2403,35463.0
2019-03-15 14:40:00,113.48,113.62,113.48,113.55,30631.0,104.2403,104.3689,104.2403,104.3046,30631.0
2019-03-15 14:50:00,113.56,113.65,113.52,113.65,34608.0,104.3138,104.3965,104.277,104.3965,34608.0
2019-03-15 15:00:00,113.65,113.68,113.57,113.58,60574.0,104.3965,104.424,104.323,104.3322,60574.0
2019-03-15 15:10:00,113.59,113.59,113.48,113.59,33024.0,104.3413,104.3413,104.2403,104.3413,33024.0
2019-03-15 15:20:00,113.58,113.66,113.56,113.64,49175.0,104.3322,104.4056,104.3138,104.3873,49175.0
2019-03-15 15:30:00,113.63,113.77,113.59,113.59,87732.0,104.3781,104.5067,104.3413,104.3413,87732.0
2019-03-15 15:40:00,113.59,113.76,113.48,113.53,115559.0,104.3413,104.4975,104.2403,104.2862,115559.0
2019-03-15 15:50:00,113.53,113.59,113.34,113.52,279585.0,104.2862,104.3413,104.1117,104.277,279585.0
2019-03-18 09:30:00,113.75,114.12,113.61,113.68,109599.0,104.4883,104.8282,104.3597,104.424,109599.0
2019-03-18 09:40:00,113.71,114.11,113.69,114.05,28589.0,104.4516,104.819,104.4332,104.7639,28589.0
2019-03-18 09:50:00,114.02,114.23,114.01,114.18,47241.0,104.7363,104.9292,104.7271,104.8833,47241.0
2019-03-18 10:00:00,114.18,114.23,114.0,114.18,72602.0,104.8833,104.9292,104.718,104.8833,72602.0
2019-03-18 10:10:00,114.19,114.25,114.06,114.22,35889.0,104.8925,104.9476,104.7731,104.9201,35889.0
2019-03-18 10:20:00,114.2,114.2,114.01,114.04,41335.0,104.9017,104.9017,104.7271,104.7547,41335.0
2019-03-18 10:30:00,114.05,114.09,113.79,113.81,34837.0,104.7639,104.8006,104.5251,104.5434,34837.0
2019-03-18 10:40:00,113.83,113.9,113.75,113.84,25531.0,104.5618,104.6261,104.4883,104.571,25531.0
2019-03-18 10:50:00,113.83,114.0,113.74,113.82,60752.0,104.5618,104.718,104.4791,104.5526,60752.0
2019-03-18 11:00:00,113.83,113.85,113.67,113.77,125375.0,104.5618,104.5802,104.4148,104.5067,125375.0
2019-03-18 11:10:00,113.78,113.78,113.61,113.61,32783.0,104.5159,104.5159,104.3597,104.3597,32783.0
2019-03-18 11:20:00,113.61,113.61,113.31,113.34,46864.0,104.3597,104.3597,104.0841,104.1117,46864.0
2019-03-18 11:30:00,113.33,113.37,113.16,113.36,50116.0,104.1025,104.1393,103.9464,104.1301,50116.0
2019-03-18 11:40:00,113.37,113.52,113.35,113.48,29636.0,104.1393,104.277,104.1209,104.2403,29636.0
2019-03-18 11:50:00,113.5,113.54,113.41,113.46,32256.0,104.2587,104.2954,104.176,104.2219,32256.0
2019-03-18 12:00:00,113.48,113.52,113.29,113.32,82645.0,104.2403,104.277,104.0658,104.0933,82645.0
2019-03-18 12:10:00,113.31,113.36,113.25,113.3,35440.0,104.0841,104.1301,104.029,104.075,35440.0
2019-03-18 12:20:00,113.29,113.51,113.28,113.48,29070.0,104.0658,104.2679,104.0566,104.2403,29070.0
2019-03-18 12:30:00,113.47,113.6,113.38,113.6,32455.0,104.2311,104.3505,104.1484,104.3505,32455.0
2019-03-18 12:40:00,113.62,113.74,113.58,113.66,43348.0,104.3689,104.4791,104.3322,104.4056,43348.0
2019-03-18 12:50:00,113.67,113.84,113.66,113.8,39328.0,104.4148,104.571,104.4056,104.5342,39328.0
2019-03-18 13:00:00,113.8,113.81,113.69,113.74,35796.0,104.5342,104.5434,104.4332,104.4791,35796.0
2019-03-18 13:10:00,113.74,113.79,113.72,113.74,21430.0,104.4791,104.5251,104.4608,104.4791,21430.0
2019-03-18 13:20:00,113.73,113.74,113.64,113.65,22063.0,104.4699,104.4791,104.3873,104.3965,22063.0
2019-03-18 13:30:00,113.63,113.65,113.57,113.61,30014.0,104.3781,104.3965,104.323,104.3597,30014.0
2019-03-18 13:40:00,113.61,113.72,113.57,113.72,58520.0,104.3597,104.4608,104.323,104.4608,58520.0
2019-03-18 13:50:00,113.72,113.82,113.69,113.72,32580.0,104.4608,104.5526,104.4332,104.4608,32580.0
2019-03-18 14:00:00,113.72,113.74,113.57,113.62,35450.0,104.4608,104.4791,104.323,104.3689,35450.0
2019-03-18 14:10:00,113.62,113.65,113.44,113.55,38343.0,104.3689,104.3965,104.2036,104.3046,38343.0
2019-03-18 14:20:00,113.55,113.63,113.54,113.58,20444.0,104.3046,104.3781,104.2954,104.3322,20444.0
2019-03-18 14:30:00,113.58,113.65,113.5,113.61,26766.0,104.3322,104.3965,104.2587,104.3597,26766.0
2019-03-18 14:40:00,113.61,113.68,113.61,113.65,21026.0,104.3597,104.424,104.3597,104.3965,21026.0
2019-03-18 14:50:00,113.65,113.66,113.55,113.55,29616.0,104.3965,104.4056,104.3046,104.3046,29616.0
2019-03-18 15:00:00,113.56,113.61,113.49,113.5,37849.0,104.3138,104.3597,104.2495,104.2587,37849.0
2019-03-18 15:10:00,113.5,113.56,113.45,113.55,30609.0,104.2587,104.3138,104.2127,104.3046,30609.0
2019-03-18 15:20:00,113.55,113.58,113.5,113.5,34786.0,104.3046,104.3322,104.2587,104.2587,34786.0
2019-03-18 15:30:00,113.51,113.52,113.4,113.43,71120.0,104.2679,104.277,104.1668,104.1944,71120.0
2019-03-18 15:40:00,113.43,113.63,113.4,113.6,116246.0,104.1944,104.3781,104.1668,104.3505,116246.0
2019-03-18 15:50:00,113.59,113.59,113.45,113.54,181313.0,104.3413,104.3413,104.2127,104.2954,181313.0
2019-03-19 09:30:00,114.22,114.22,113.91,114.13,46410.0,104.9201,104.9201,104.6353,104.8374,46410.0
2019-03-19 09:40:00,114.12,114.14,113.8,113.88,26656.0,104.8282,104.8466,104.5342,104.6077,26656.0
2019-03-19 09:50:00,113.9,113.91,113.58,113.66,27258.0,104.6261,104.6353,104.3322,104.4056,27258.0
2019-03-19 10:00:00,113.65,113.71,113.58,113.6,47897.0,104.3965,104.4516,104.3322,104.3505,47897.0
2019-03-19 10:10:00,113.61,113.79,113.55,113.77,46114.0,104.3597,104.5251,104.3046,104.5067,46114.0
2019-03-19 10:20:00,113.77,113.77,113.63,113.65,31926.0,104.5067,104.5067,104.3781,104.3965,31926.0
2019-03-19 10:30:00,113.66,113.82,113.66,113.79,25909.0,104.4056,104.5526,104.4056,104.5251,25909.0
2019-03-19 10:40:00,113.78,113.81,113.56,113.61,39450.0,104.5159,104.5434,104.3138,104.3597,39450.0
2019-03-19 10:50:00,113.6,113.6,113.36,113.36,40478.0,104.3505,104.3505,104.1301,104.1301,40478.0
2019-03-19 11:00:00,113.35,113.48,113.34,113.41,60932.0,104.1209,104.2403,104.1117,104.176,60932.0
2019-03-19 11:10:00,113.41,113.44,113.23,113.37,79732.0,104.176,104.2036,104.0107,104.1393,79732.0
2019-03-19 11:20:00,113.38,113.4,113.3,113.33,30131.0,104.1484,104.1668,104.075,104.1025,30131.0
2019-03-19 11:30:00,113.33,113.48,113.28,113.47,35958.0,104.1025,104.2403,104.0566,104.2311,35958.0
2019-03-19 11:40:00,113.48,113.62,113.47,113.59,30674.0,104.2403,104.3689,104.2311,104.3413,30674.0
2019-03-19 11:50:00,113.6,113.62,113.45,113.6,68861.0,104.3505,104.3689,104.2127,104.3505,68861.0
2019-03-19 12:00:00,113.61,113.71,113.57,113.62,28152.0,104.3597,104.4516,104.323,104.3689,28152.0
2019-03-19 12:10:00,113.62,113.65,113.53,113.53,24755.0,104.3689,104.3965,104.2862,104.2862,24755.0
2019-03-19 12:20:00,113.54,113.57,113.43,113.43,31667.0,104.2954,104.323,104.1944,104.1944,31667.0
2019-03-19 12:30:00,113.42,113.5,113.35,113.37,33761.0,104.1852,104.2587,104.1209,104.1393,33761.0
2019-03-19 12:40:00,113.37,113.43,112.62,112.72,95873.0,104.1393,104.1944,103.4503,103.5422,95873.0
2019-03-19 12:50:00,112.7,113.05,112.63,113.05,94430.0,103.5238,103.8453,103.4595,103.8453,94430.0
2019-03-19 13:00:00,113.06,113.11,112.96,112.99,74776.0,103.8545,103.9004,103.7626,103.7902,74776.0
2019-03-19 13:10:00,113.0,113.17,112.98,113.15,25361.0,103.7994,103.9555,103.781,103.9372,25361.0
2019-03-19 13:20:00,113.15,113.19,113.07,113.09,33327.0,103.9372,103.9739,103.8637,103.8821,33327.0
2019-03-19 13:30:00,113.09,113.2,113.06,113.14,32717.0,103.8821,103.9831,103.8545,103.928,32717.0
2019-03-19 13:40:00,113.13,113.16,112.93,112.97,77770.0,103.9188,103.9464,103.7351,103.7718,77770.0
2019-03-19 13:50:00,112.98,112.99,112.81,112.81,35126.0,103.781,103.7902,103.6249,103.6249,35126.0
2019-03-19 14:00:00,112.81,112.94,112.78,112.81,36615.0,103.6249,103.7443,103.5973,103.6249,36615.0
2019-03-19 14:10:00,112.81,112.82,112.66,112.68,63788.0,103.6249,103.634,103.4871,103.5054,63788.0
2019-03-19 14:20:00,112.67,112.73,112.63,112.71,43975.0,103.4963,103.5514,103.4595,103.533,43975.0
2019-03-19 14:30:00,112.71,112.89,112.67,112.83,43118.0,103.533,103.6983,103.4963,103.6432,43118.0
2019-03-19 14:40:00,112.84,113.02,112.84,112.97,38209.0,103.6524,103.8178,103.6524,103.7718,38209.0
2019-03-19 14:50:00,112.98,113.05,112.86,112.88,59029.0,103.781,103.8453,103.6708,103.6892,59029.0
2019-03-19 15:00:00,112.9,112.96,112.8,112.93,50679.0,103.7075,103.7626,103.6157,103.7351,50679.0
2019-03-19 15:10:00,112.92,112.93,112.71,112.77,79089.0,103.7259,103.7351,103.533,103.5881,79089.0
2019-03-19 15:20:00,112.78,112.78,112.61,112.64,56342.0,103.5973,103.5973,103.4411,103.4687,56342.0
2019-03-19 15:30:00,112.63,112.66,112.49,112.54,103308.0,103.4595,103.4871,103.3309,103.3768,103308.0
2019-03-19 15:40:00,112.52,112.57,112.36,112.53,106017.0,103.3585,103.4044,103.2115,103.3677,106017.0
2019-03-19 15:50:00,112.53,112.71,112.4,112.7,316851.0,103.3677,103.533,103.2482,103.5238,316851.0
2019-03-20 09:30:00,112.26,112.46,111.58,111.72,131288.0,103.1196,103.3034,102.495,102.6236,131288.0
2019-03-20 09:40:00,111.72,112.0,111.53,111.96,63537.0,102.6236,102.8808,102.4491,102.8441,63537.0
2019-03-20 09:50:00,111.95,112.12,111.78,111.78,69710.0,102.8349,102.991,102.6787,102.6787,69710.0
2019-03-20 10:00:00,111.81,112.26,111.78,112.16,42999.0,102.7063,103.1196,102.6787,103.0278,42999.0
2019-03-20 10:10:00,112.17,112.17,111.93,112.0,53331.0,103.037,103.037,102.8165,102.8808,53331.0
2019-03-20 10:20:00,111.99,112.05,111.87,111.98,47914.0,102.8716,102.9267,102.7614,102.8624,47914.0
2019-03-20 10:30:00,111.98,112.0,111.84,111.89,46615.0,102.8624,102.8808,102.7338,102.7798,46615.0
2019-03-20 10:40:00,111.93,112.0,111.91,112.0,32774.0,102.8165,102.8808,102.7981,102.8808,32774.0
2019-03-20 10:50:00,112.0,112.13,111.98,112.06,47384.0,102.8808,103.0002,102.8624,102.9359,47384.0
2019-03-20 11:00:00,112.09,112.25,112.09,112.13,50760.0,102.9635,103.1105,102.9635,103.0002,50760.0
2019-03-20 11:10:00,112.13,112.13,111.82,111.95,28619.0,103.0002,103.0002,102.7155,102.8349,28619.0
2019-03-20 11:20:00,111.95,111.99,111.8,111.85,36015.0,102.8349,102.8716,102.6971,102.743,36015.0
2019-03-20 11:30:00,111.85,111.9,111.76,111.84,53376.0,102.743,102.7889,102.6603,102.7338,53376.0
2019-03-20 11:40:00,111.84,111.86,111.76,111.78,25110.0,102.7338,102.7522,102.6603,102.6787,25110.0
2019-03-20 11:50:00,111.79,111.85,111.5,111.54,32890.0,102.6879,102.743,102.4215,102.4583,32890.0
2019-03-20 12:00:00,111.58,111.62,111.51,111.59,20359.0,102.495,102.5317,102.4307,102.5042,20359.0
2019-03-20 12:10:00,111.58,111.68,111.56,111.56,19528.0,102.495,102.5869,102.4766,102.4766,19528.0
2019-03-20 12:20:00,111.57,111.57,111.42,111.5,27289.0,102.4858,102.4858,102.348,102.4215,27289.0
2019-03-20 12:30:00,111.51,111.51,111.11,111.32,44783.0,102.4307,102.4307,102.0633,102.2562,44783.0
2019-03-20 12:40:00,111.31,111.37,111.22,111.31,21399.0,102.247,102.3021,102.1643,102.247,21399.0
2019-03-20 12:50:00,111.31,111.48,111.31,111.47,16095.0,102.247,102.4031,102.247,102.394,16095.0
2019-03-20 13:00:00,111.47,111.53,111.43,111.49,27956.0,102.394,102.4491,102.3572,102.4123,27956.0
2019-03-20 13:10:00,111.49,111.52,111.4,111.47,18695.0,102.4123,102.4399,102.3297,102.394,18695.0
2019-03-20 13:20:00,111.48,111.49,111.32,111.34,24323.0,102.4031,102.4123,102.2562,102.2745,24323.0
2019-03-20 13:30:00,111.33,111.46,111.31,111.43,26436.0,102.2654,102.3848,102.247,102.3572,26436.0
2019-03-20 13:40:00,111.43,111.45,111.37,111.38,25250.0,102.3572,102.3756,102.3021,102.3113,25250.0
2019-03-20 13:50:00,111.38,111.55,111.34,111.55,26121.0,102.3113,102.4674,102.2745,102.4674,26121.0
2019-03-20 14:00:00,111.58,111.94,111.53,111.83,88335.0,102.495,102.8257,102.4491,102.7246,88335.0
2019-03-20 14:10:00,111.85,111.93,111.64,111.66,71328.0,102.743,102.8165,102.5501,102.5685,71328.0
2019-03-20 14:20:00,111.64,111.7,111.42,111.6,72196.0,102.5501,102.6052,102.348,102.5134,72196.0
2019-03-20 14:30:00,111.64,111.73,111.52,111.69,58160.0,102.5501,102.6328,102.4399,102.596,58160.0
2019-03-20 14:40:00,111.7,112.01,111.64,111.96,62744.0,102.6052,102.89,102.5501,102.8441,62744.0
2019-03-20 14:50:00,111.99,112.05,111.71,111.74,44370.0,102.8716,102.9267,102.6144,102.642,44370.0
2019-03-20 15:00:00,111.75,111.83,111.52,111.6,53096.0,102.6512,102.7246,102.4399,102.5134,53096.0
2019-03-20 15:10:00,111.62,111.65,111.41,111.46,56066.0,102.5317,102.5593,102.3388,102.3848,56066.0
2019-03-20 15:20:00,111.46,111.49,111.28,111.3,55458.0,102.3848,102.4123,102.2194,102.2378,55458.0
2019-03-20 15:30:00,111.31,111.31,110.77,110.85,99670.0,102.247,102.247,101.751,101.8244,99670.0
2019-03-20 15:40:00,110.84,110.99,110.75,110.83,80630.0,101.8153,101.953,101.7326,101.8061,80630.0
2019-03-20 15:50:00,110.83,110.9,110.6,110.76,265209.0,101.8061,101.8704,101.5948,101.7418,265209.0
2019-03-21 09:30:00,109.96,110.34,109.81,110.17,138345.0,101.0069,101.356,100.8691,101.1998,138345.0
2019-03-21 09:40:00,110.19,110.46,110.1,110.17,76516.0,101.2182,101.4662,101.1355,101.1998,76516.0
2019-03-21 09:50:00,110.17,110.65,110.13,110.59,47401.0,101.1998,101.6407,101.1631,101.5856,47401.0
2019-03-21 10:00:00,110.59,110.85,110.43,110.8,94560.0,101.5856,101.8244,101.4386,101.7785,94560.0
2019-03-21 10:10:00,110.8,110.92,110.61,110.63,52472.0,101.7785,101.8887,101.604,101.6224,52472.0
2019-03-21 10:20:00,110.64,110.84,110.58,110.83,48187.0,101.6315,101.8153,101.5764,101.8061,48187.0
2019-03-21 10:30:00,110.78,110.83,110.64,110.7,44531.0,101.7601,101.8061,101.6315,101.6867,44531.0
2019-03-21 10:40:00,110.72,110.77,110.63,110.68,55190.0,101.705,101.751,101.6224,101.6683,55190.0
2019-03-21 10:50:00,110.68,111.02,110.66,111.02,120784.0,101.6683,101.9806,101.6499,101.9806,120784.0
2019-03-21 11:00:00,111.03,111.36,111.02,111.13,47978.0,101.9898,102.2929,101.9806,102.0816,47978.0
2019-03-21 11:10:00,111.13,111.48,111.13,111.28,62693.0,102.0816,102.4031,102.0816,102.2194,62693.0
2019-03-21 11:20:00,111.28,111.49,111.24,111.42,37915.0,102.2194,102.4123,102.1827,102.348,37915.0
2019-03-21 11:30:00,111.42,111.5,111.29,111.35,26715.0,102.348,102.4215,102.2286,102.2837,26715.0
2019-03-21 11:40:00,111.34,111.63,111.3,111.5,68482.0,102.2745,102.5409,102.2378,102.4215,68482.0
2019-03-21 11:50:00,111.51,111.65,111.49,111.61,78603.0,102.4307,102.5593,102.4123,102.5226,78603.0
2019-03-21 12:00:00,111.62,111.7,111.54,111.6,44200.0,102.5317,102.6052,102.4583,102.5134,44200.0
2019-03-21 12:10:00,111.62,111.7,111.42,111.43,27221.0,102.5317,102.6052,102.348,102.3572,27221.0
2019-03-21 12:20:00,111.41,111.47,111.27,111.29,22922.0,102.3388,102.394,102.2102,102.2286,22922.0
2019-03-21 12:30:00,111.28,111.35,111.24,111.35,16451.0,102.2194,102.2837,102.1827,102.2837,16451.0
2019-03-21 12:40:00,111.35,111.41,111.31,111.34,24757.0,102.2837,102.3388,102.247,102.2745,24757.0
2019-03-21 12:50:00,111.34,111.44,111.29,111.39,19764.0,102.2745,102.3664,102.2286,102.3205,19764.0
2019-03-21 13:00:00,111.39,111.67,111.39,111.63,27798.0,102.3205,102.5777,102.3205,102.5409,27798.0
2019-03-21 13:10:00,111.63,111.67,111.49,111.52,17508.0,102.5409,102.5777,102.4123,102.4399,17508.0
2019-03-21 13:20:00,111.5,111.6,111.46,111.6,29773.0,102.4215,102.5134,102.3848,102.5134,29773.0
2019-03-21 13:30:00,111.6,111.72,111.51,111.52,21156.0,102.5134,102.6236,102.4307,102.4399,21156.0
2019-03-21 13:40:00,111.54,111.62,111.45,111.6,24491.0,102.4583,102.5317,102.3756,102.5134,24491.0
2019-03-21 13:50:00,111.61,111.75,111.57,111.61,29049.0,102.5226,102.6512,102.4858,102.5226,29049.0
2019-03-21 14:00:00,111.61,111.78,111.6,111.77,42506.0,102.5226,102.6787,102.5134,102.6695,42506.0
2019-03-21 14:10:00,111.78,111.92,111.77,111.78,38315.0,102.6787,102.8073,102.6695,102.6787,38315.0
2019-03-21 14:20:00,111.78,111.86,111.71,111.85,46569.0,102.6787,102.7522,102.6144,102.743,46569.0
2019-03-21 14:30:00,111.86,111.9,111.75,111.9,22162.0,102.7522,102.7889,102.6512,102.7889,22162.0
2019-03-21 14:40:00,111.89,111.96,111.84,111.92,28659.0,102.7798,102.8441,102.7338,102.8073,28659.0
2019-03-21 14:50:00,111.92,111.96,111.78,111.79,26364.0,102.8073,102.8441,102.6787,102.6879,26364.0
2019-03-21 15:00:00,111.8,112.18,111.72,112.06,42754.0,102.6971,103.0462,102.6236,102.9359,42754.0
2019-03-21 15:10:00,112.07,112.08,111.75,111.87,62243.0,102.9451,102.9543,102.6512,102.7614,62243.0
2019-03-21 15:20:00,111.87,112.02,111.84,111.91,46247.0,102.7614,102.8992,102.7338,102.7981,46247.0
2019-03-21 15:30:00,111.92,111.93,111.78,111.89,71684.0,102.8073,102.8165,102.6787,102.7798,71684.0
2019-03-21 15:40:00,111.88,112.09,111.86,111.89,90849.0,102.7706,102.9635,102.7522,102.7798,90849.0
2019-03-21 15:50:00,111.89,111.96,111.74,111.84,206146.0,102.7798,102.8441,102.642,102.7338,206146.0
2019-03-22 09:30:00,111.0,111.32,110.58,110.98,71149.0,101.9622,102.2562,101.5764,101.9439,71149.0
2019-03-22 09:40:00,110.99,110.99,110.37,110.41,42926.0,101.953,101.953,101.3835,101.4203,42926.0
2019-03-22 09:50:00,110.4,110.4,109.64,109.7,96158.0,101.4111,101.4111,100.713,100.7681,96158.0
2019-03-22 10:00:00,109.73,109.92,109.59,109.91,67118.0,100.7956,100.9702,100.667,100.961,67118.0
2019-03-22 10:10:00,109.9,110.17,109.82,110.16,43066.0,100.9518,101.1998,100.8783,101.1906,43066.0
2019-03-22 10:20:00,110.15,110.3,109.75,109.87,48455.0,101.1814,101.3192,100.814,100.9242,48455.0
2019-03-22 10:30:00,109.86,110.24,109.85,110.18,29367.0,100.915,101.2641,100.9059,101.209,29367.0
2019-03-22 10:40:00,110.18,110.19,109.81,109.81,51455.0,101.209,101.2182,100.8691,100.8691,51455.0
2019-03-22 10:50:00,109.84,110.0,109.67,109.76,77540.0,100.8967,101.0436,100.7405,100.8232,77540.0
2019-03-22 11:00:00,109.75,110.02,109.7,109.94,51342.0,100.814,101.062,100.7681,100.9885,51342.0
2019-03-22 11:10:00,109.93,110.18,109.8,110.15,36520.0,100.9793,101.209,100.8599,101.1814,36520.0
2019-03-22 11:20:00,110.12,110.16,109.88,110.03,24888.0,101.1539,101.1906,100.9334,101.0712,24888.0
2019-03-22 11:30:00,109.99,110.02,109.46,109.46,69285.0,101.0345,101.062,100.5476,100.5476,69285.0
2019-03-22 11:40:00,109.48,109.59,109.27,109.43,50350.0,100.566,100.667,100.3731,100.5201,50350.0
2019-03-22 11:50:00,109.4,109.4,109.04,109.04,55799.0,100.4925,100.4925,100.1618,100.1618,55799.0
2019-03-22 12:00:00,109.04,109.4,108.98,109.4,48610.0,100.1618,100.4925,100.1067,100.4925,48610.0
2019-03-22 12:10:00,109.4,109.42,109.22,109.27,88166.0,100.4925,100.5109,100.3272,100.3731,88166.0
2019-03-22 12:20:00,109.26,109.52,109.23,109.48,112259.0,100.3639,100.6027,100.3363,100.566,112259.0
2019-03-22 12:30:00,109.48,109.7,109.41,109.61,80261.0,100.566,100.7681,100.5017,100.6854,80261.0
2019-03-22 12:40:00,109.58,109.6,109.25,109.39,99803.0,100.6578,100.6762,100.3547,100.4833,99803.0
2019-03-22 12:50:00,109.39,109.85,109.39,109.75,60589.0,100.4833,100.9059,100.4833,100.814,60589.0
2019-03-22 13:00:00,109.75,109.97,109.69,109.94,62759.0,100.814,101.0161,100.7589,100.9885,62759.0
2019-03-22 13:10:00,109.95,109.95,109.73,109.75,44714.0,100.9977,100.9977,100.7956,100.814,44714.0
2019-03-22 13:20:00,109.75,109.78,109.59,109.66,48385.0,100.814,100.8416,100.667,100.7313,48385.0
2019-03-22 13:30:00,109.64,109.88,109.59,109.62,69720.0,100.713,100.9334,100.667,100.6946,69720.0
2019-03-22 13:40:00,109.64,109.74,109.58,109.64,57365.0,100.713,100.8048,100.6578,100.713,57365.0
2019-03-22 13:50:00,109.64,109.72,109.31,109.4,65754.0,100.713,100.7864,100.4098,100.4925,65754.0
2019-03-22 14:00:00,109.38,109.8,109.38,109.76,40374.0,100.4741,100.8599,100.4741,100.8232,40374.0
2019-03-22 14:10:00,109.75,110.03,109.73,109.89,49243.0,100.814,101.0712,100.7956,100.9426,49243.0
2019-03-22 14:20:00,109.88,110.05,109.87,109.88,38640.0,100.9334,101.0896,100.9242,100.9334,38640.0
2019-03-22 14:30:00,109.87,109.96,109.69,109.84,34284.0,100.9242,101.0069,100.7589,100.8967,34284.0
2019-03-22 14:40:00,109.81,110.0,109.8,109.95,48068.0,100.8691,101.0436,100.8599,100.9977,48068.0
2019-03-22 14:50:00,109.98,110.23,109.98,110.13,26320.0,101.0253,101.2549,101.0253,101.1631,26320.0
2019-03-22 15:00:00,110.13,110.3,110.05,110.1,33906.0,101.1631,101.3192,101.0896,101.1355,33906.0
2019-03-22 15:10:00,110.09,110.11,109.75,109.87,43293.0,101.1263,101.1447,100.814,100.9242,43293.0
2019-03-22 15:20:00,109.85,110.06,109.84,109.91,65290.0,100.9059,101.0988,100.8967,100.961,65290.0
2019-03-22 15:30:00,109.9,109.94,109.62,109.63,102542.0,100.9518,100.9885,100.6946,100.7038,102542.0
2019-03-22 15:40:00,109.63,109.77,109.55,109.7,146066.0,100.7038,100.8324,100.6303,100.7681,146066.0
2019-03-22 15:50:00,109.71,109.71,109.4,109.47,279966.0,100.7773,100.7773,100.4925,100.5568,279966.0
2019-03-25 09:30:00,109.28,109.67,109.27,109.47,75324.0,100.3823,100.7405,100.3731,100.5568,75324.0
2019-03-25 09:40:00,109.4,109.4,108.64,108.7,50650.0,100.4925,100.4925,99.7944,99.8495,50650.0
2019-03-25 09:50:00,108.65,108.98,108.6,108.68,86451.0,99.8036,100.1067,99.7576,99.8311,86451.0
2019-03-25 10:00:00,108.68,108.95,108.68,108.83,36069.0,99.8311,100.0791,99.8311,99.9689,36069.0
2019-03-25 10:10:00,108.81,109.03,108.77,108.91,41878.0,99.9505,100.1526,99.9138,100.0424,41878.0
2019-03-25 10:20:00,108.88,109.19,108.8,109.15,32792.0,100.0148,100.2996,99.9414,100.2629,32792.0
2019-03-25 10:30:00,109.16,109.33,109.12,109.21,38053.0,100.272,100.4282,100.2353,100.318,38053.0
2019-03-25 10:40:00,109.2,109.59,109.19,109.59,43368.0,100.3088,100.667,100.2996,100.667,43368.0
2019-03-25 10:50:00,109.6,109.86,109.58,109.8,78632.0,100.6762,100.915,100.6578,100.8599,78632.0
2019-03-25 11:00:00,109.81,109.92,109.59,109.69,83443.0,100.8691,100.9702,100.667,100.7589,83443.0
2019-03-25 11:10:00,109.72,109.89,109.56,109.87,28565.0,100.7864,100.9426,100.6395,100.9242,28565.0
2019-03-25 11:20:00,109.91,110.07,109.8,110.05,35908.0,100.961,101.108,100.8599,101.0896,35908.0
2019-03-25 11:30:00,110.04,110.07,109.8,109.85,40607.0,101.0804,101.108,100.8599,100.9059,40607.0
2019-03-25 11:40:00,109.86,109.86,109.49,109.52,20218.0,100.915,100.915,100.5752,100.6027,20218.0
2019-03-25 11:50:00,109.51,109.62,109.4,109.4,24546.0,100.5935,100.6946,100.4925,100.4925,24546.0
2019-03-25 12:00:00,109.39,109.57,109.34,109.47,23196.0,100.4833,100.6487,100.4374,100.5568,23196.0
2019-03-25 12:10:00,109.44,109.58,109.32,109.4,34036.0,100.5292,100.6578,100.419,100.4925,34036.0
2019-03-25 12:20:00,109.4,109.5,109.36,109.37,31413.0,100.4925,100.5844,100.4558,100.4649,31413.0
2019-03-25 12:30:00,109.36,109.36,109.0,109.02,28176.0,100.4558,100.4558,100.1251,100.1434,28176.0
2019-03-25 12:40:00,109.02,109.11,108.97,109.06,33579.0,100.1434,100.2261,100.0975,100.1802,33579.0
2019-03-25 12:50:00,109.06,109.29,109.06,109.29,49827.0,100.1802,100.3915,100.1802,100.3915,49827.0
2019-03-25 13:00:00,109.29,109.29,108.98,109.01,29620.0,100.3915,100.3915,100.1067,100.1343,29620.0
2019-03-25 13:10:00,109.02,109.36,109.0,109.2,39015.0,100.1434,100.4558,100.1251,100.3088,39015.0
2019-03-25 13:20:00,109.2,109.31,108.7,109.15,181706.0,100.3088,100.4098,99.8495,100.2629,181706.0
2019-03-25 13:30:00,109.15,109.18,108.66,108.74,223651.0,100.2629,100.2904,99.8128,99.8862,223651.0
2019-03-25 13:40:00,108.73,108.82,108.46,108.49,126196.0,99.8771,99.9597,99.629,99.6566,126196.0
2019-03-25 13:50:00,108.54,108.59,108.44,108.54,43293.0,99.7025,99.7485,99.6107,99.7025,43293.0
2019-03-25 14:00:00,108.56,108.62,108.39,108.43,41346.0,99.7209,99.776,99.5647,99.6015,41346.0
2019-03-25 14:10:00,108.43,108.51,108.35,108.41,95963.0,99.6015,99.675,99.528,99.5831,95963.0
2019-03-25 14:20:00,108.41,108.47,108.19,108.39,66667.0,99.5831,99.6382,99.381,99.5647,66667.0
2019-03-25 14:30:00,108.43,108.59,108.43,108.55,36607.0,99.6015,99.7485,99.6015,99.7117,36607.0
2019-03-25 14:40:00,108.55,108.76,108.53,108.68,44808.0,99.7117,99.9046,99.6933,99.8311,44808.0
2019-03-25 14:50:00,108.7,108.86,108.68,108.82,50905.0,99.8495,99.9965,99.8311,99.9597,50905.0
2019-03-25 15:00:00,108.82,108.93,108.8,108.87,35875.0,99.9597,100.0608,99.9414,100.0057,35875.0
2019-03-25 15:10:00,108.87,109.1,108.87,109.0,39346.0,100.0057,100.2169,100.0057,100.1251,39346.0
2019-03-25 15:20:00,109.0,109.16,108.98,109.01,32767.0,100.1251,100.272,100.1067,100.1343,32767.0
2019-03-25 15:30:00,109.02,109.07,108.92,108.93,56226.0,100.1434,100.1894,100.0516,100.0608,56226.0
2019-03-25 15:40:00,108.93,109.12,108.92,108.97,121930.0,100.0608,100.2353,100.0516,100.0975,121930.0
2019-03-25 15:50:00,108.97,109.22,108.92,109.07,319351.0,100.0975,100.3272,100.0516,100.1894,319351.0
2019-03-26 09:30:00,109.99,110.32,109.8,110.19,121038.0,101.0345,101.3376,100.8599,101.2182,121038.0
2019-03-26 09:40:00,110.21,110.4,110.06,110.24,29234.0,101.2366,101.4111,101.0988,101.2641,29234.0
2019-03-26 09:50:00,110.24,110.36,110.02,110.36,53759.0,101.2641,101.3743,101.062,101.3743,53759.0
2019-03-26 10:00:00,110.34,110.34,109.99,109.99,53926.0,101.356,101.356,101.0345,101.0345,53926.0
2019-03-26 10:10:00,110.01,110.15,109.97,110.15,48060.0,101.0528,101.1814,101.0161,101.1814,48060.0
2019-03-26 10:20:00,110.16,110.21,109.98,110.15,43200.0,101.1906,101.2366,101.0253,101.1814,43200.0
2019-03-26 10:30:00,110.15,110.18,109.93,110.01,32812.0,101.1814,101.209,100.9793,101.0528,32812.0
2019-03-26 10:40:00,109.99,110.17,109.92,110.15,29800.0,101.0345,101.1998,100.9702,101.1814,29800.0
2019-03-26 10:50:00,110.15,110.38,110.13,110.33,46772.0,101.1814,101.3927,101.1631,101.3468,46772.0
2019-03-26 11:00:00,110.34,110.37,110.06,110.09,27742.0,101.356,101.3835,101.0988,101.1263,27742.0
2019-03-26 11:10:00,110.08,110.2,109.97,110.04,22750.0,101.1171,101.2274,101.0161,101.0804,22750.0
2019-03-26 11:20:00,110.01,110.12,109.98,110.06,29742.0,101.0528,101.1539,101.0253,101.0988,29742.0
2019-03-26 11:30:00,110.06,110.11,109.92,110.09,38431.0,101.0988,101.1447,100.9702,101.1263,38431.0
2019-03-26 11:40:00,110.08,110.13,109.85,109.95,21680.0,101.1171,101.1631,100.9059,100.9977,21680.0
2019-03-26 11:50:00,109.94,109.96,109.71,109.82,29731.0,100.9885,101.0069,100.7773,100.8783,29731.0
2019-03-26 12:00:00,109.81,109.9,109.71,109.77,28959.0,100.8691,100.9518,100.7773,100.8324,28959.0
2019-03-26 12:10:00,109.75,109.91,109.73,109.87,17438.0,100.814,100.961,100.7956,100.9242,17438.0
2019-03-26 12:20:00,109.91,109.92,109.56,109.62,31673.0,100.961,100.9702,100.6395,100.6946,31673.0
2019-03-26 12:30:00,109.64,109.68,109.53,109.57,35146.0,100.713,100.7497,100.6119,100.6487,35146.0
2019-03-26 12:40:00,109.58,109.61,109.43,109.45,40137.0,100.6578,100.6854,100.5201,100.5384,40137.0
2019-03-26 12:50:00,109.47,109.6,109.45,109.54,42318.0,100.5568,100.6762,100.5384,100.6211,42318.0
2019-03-26 13:00:00,109.53,109.6,109.5,109.53,26368.0,100.6119,100.6762,100.5844,100.6119,26368.0
2019-03-26 13:10:00,109.52,109.66,109.51,109.59,30875.0,100.6027,100.7313,100.5935,100.667,30875.0
2019-03-26 13:20:00,109.58,109.59,109.46,109.5,39393.0,100.6578,100.667,100.5476,100.5844,39393.0
2019-03-26 13:30:00,109.5,109.56,109.28,109.37,50600.0,100.5844,100.6395,100.3823,100.4649,50600.0
2019-03-26 13:40:00,109.39,109.49,109.38,109.4,24460.0,100.4833,100.5752,100.4741,100.4925,24460.0
2019-03-26 13:50:00,109.4,109.42,109.22,109.25,25885.0,100.4925,100.5109,100.3272,100.3547,25885.0
2019-03-26 14:00:00,109.24,109.29,109.14,109.14,45506.0,100.3455,100.3915,100.2537,100.2537,45506.0
2019-03-26 14:10:00,109.14,109.22,109.07,109.19,49338.0,100.2537,100.3272,100.1894,100.2996,49338.0
2019-03-26 14:20:00,109.19,109.21,109.1,109.15,42159.0,100.2996,100.318,100.2169,100.2629,42159.0
2019-03-26 14:30:00,109.15,109.26,109.05,109.26,51719.0,100.2629,100.3639,100.171,100.3639,51719.0
2019-03-26 14:40:00,109.27,109.38,109.25,109.36,39014.0,100.3731,100.4741,100.3547,100.4558,39014.0
2019-03-26 14:50:00,109.35,109.43,109.23,109.4,56419.0,100.4466,100.5201,100.3363,100.4925,56419.0
2019-03-26 15:00:00,109.39,109.5,109.36,109.37,76412.0,100.4833,100.5844,100.4558,100.4649,76412.0
2019-03-26 15:10:00,109.38,109.43,109.29,109.3,83918.0,100.4741,100.5201,100.3915,100.4006,83918.0
2019-03-26 15:20:00,109.3,109.35,109.24,109.28,74874.0,100.4006,100.4466,100.3455,100.3823,74874.0
2019-03-26 15:30:00,109.29,109.46,109.24,109.35,102511.0,100.3915,100.5476,100.3455,100.4466,102511.0
2019-03-26 15:40:00,109.35,109.48,109.32,109.47,126006.0,100.4466,100.566,100.419,100.5568,126006.0
2019-03-26 15:50:00,109.47,109.61,109.43,109.5,406990.0,100.5568,100.6854,100.5201,100.5844,406990.0
2019-03-27 09:30:00,109.68,110.0,109.51,109.66,95869.0,100.7497,101.0436,100.5935,100.7313,95869.0
2019-03-27 09:40:00,109.66,109.89,109.6,109.6,64713.0,100.7313,100.9426,100.6762,100.6762,64713.0
2019-03-27 09:50:00,109.61,109.69,109.49,109.6,63129.0,100.6854,100.7589,100.5752,100.6762,63129.0
2019-03-27 10:00:00,109.58,109.58,109.44,109.52,41352.0,100.6578,100.6578,100.5292,100.6027,41352.0
2019-03-27 10:10:00,109.54,109.7,109.46,109.7,44532.0,100.6211,100.7681,100.5476,100.7681,44532.0
2019-03-27 10:20:00,109.73,109.8,109.65,109.78,64594.0,100.7956,100.8599,100.7221,100.8416,64594.0
2019-03-27 10:30:00,109.76,109.81,109.51,109.56,41382.0,100.8232,100.8691,100.5935,100.6395,41382.0
2019-03-27 10:40:00,109.54,109.54,109.28,109.28,43246.0,100.6211,100.6211,100.3823,100.3823,43246.0
2019-03-27 10:50:00,109.28,109.34,109.19,109.31,51102.0,100.3823,100.4374,100.2996,100.4098,51102.0
2019-03-27 11:00:00,109.31,109.42,109.22,109.36,46358.0,100.4098,100.5109,100.3272,100.4558,46358.0
2019-03-27 11:10:00,109.37,109.4,109.08,109.14,58361.0,100.4649,100.4925,100.1986,100.2537,58361.0
2019-03-27 11:20:00,109.13,109.3,109.11,109.12,30170.0,100.2445,100.4006,100.2261,100.2353,30170.0
2019-03-27 11:30:00,109.12,109.16,108.7,108.78,77002.0,100.2353,100.272,99.8495,99.923,77002.0
2019-03-27 11:40:00,108.77,108.81,108.46,108.52,70279.0,99.9138,99.9505,99.629,99.6842,70279.0
2019-03-27 11:50:00,108.52,108.71,108.45,108.62,81313.0,99.6842,99.8587,99.6199,99.776,81313.0
2019-03-27 12:00:00,108.62,108.73,108.44,108.45,65630.0,99.776,99.8771,99.6107,99.6199,65630.0
2019-03-27 12:10:00,108.45,108.55,108.33,108.41,59290.0,99.6199,99.7117,99.5096,99.5831,59290.0
2019-03-27 12:20:00,108.44,108.66,108.43,108.56,70322.0,99.6107,99.8128,99.6015,99.7209,70322.0
2019-03-27 12:30:00,108.56,108.72,108.54,108.65,46676.0,99.7209,99.8679,99.7025,99.8036,46676.0
2019-03-27 12:40:00,108.65,108.7,108.56,108.61,55147.0,99.8036,99.8495,99.7209,99.7668,55147.0
2019-03-27 12:50:00,108.61,108.74,108.6,108.61,46712.0,99.7668,99.8862,99.7576,99.7668,46712.0
2019-03-27 13:00:00,108.65,108.65,108.58,108.58,32785.0,99.8036,99.8036,99.7393,99.7393,32785.0
2019-03-27 13:10:00,108.59,108.94,108.57,108.84,104650.0,99.7485,100.07,99.7301,99.9781,104650.0
2019-03-27 13:20:00,108.83,109.0,108.72,108.98,98034.0,99.9689,100.1251,99.8679,100.1067,98034.0
2019-03-27 13:30:00,108.98,109.04,108.91,108.97,29107.0,100.1067,100.1618,100.0424,100.0975,29107.0
2019-03-27 13:40:00,108.99,109.07,108.99,109.03,30371.0,100.1159,100.1894,100.1159,100.1526,30371.0
2019-03-27 13:50:00,109.05,109.13,109.01,109.03,35571.0,100.171,100.2445,100.1343,100.1526,35571.0
2019-03-27 14:00:00,109.03,109.1,108.96,109.1,45404.0,100.1526,100.2169,100.0883,100.2169,45404.0
2019-03-27 14:10:00,109.08,109.15,109.06,109.1,53849.0,100.1986,100.2629,100.1802,100.2169,53849.0
2019-03-27 14:20:00,109.1,109.17,109.05,109.16,47615.0,100.2169,100.2812,100.171,100.272,47615.0
2019-03-27 14:30:00,109.16,109.24,109.01,109.02,65324.0,100.272,100.3455,100.1343,100.1434,65324.0
2019-03-27 14:40:00,109.02,109.07,108.96,109.07,39750.0,100.1434,100.1894,100.0883,100.1894,39750.0
2019-03-27 14:50:00,109.05,109.12,108.98,109.0,45077.0,100.171,100.2353,100.1067,100.1251,45077.0
2019-03-27 15:00:00,109.0,109.03,108.88,108.99,76251.0,100.1251,100.1526,100.0148,100.1159,76251.0
2019-03-27 15:10:00,108.99,109.02,108.9,108.95,70860.0,100.1159,100.1434,100.0332,100.0791,70860.0
2019-03-27 15:20:00,108.95,109.08,108.93,109.06,78760.0,100.0791,100.1986,100.0608,100.1802,78760.0
2019-03-27 15:30:00,109.07,109.23,109.05,109.14,108439.0,100.1894,100.3363,100.171,100.2537,108439.0
2019-03-27 15:40:00,109.14,109.15,109.04,109.1,129286.0,100.2537,100.2629,100.1618,100.2169,129286.0
2019-03-27 15:50:00,109.09,109.14,108.82,108.95,271692.0,100.2077,100.2537,99.9597,100.0791,271692.0
2019-03-28 09:30:00,109.42,109.88,109.3,109.4,52119.0,100.5109,100.9334,100.4006,100.4925,52119.0
2019-03-28 09:40:00,109.36,109.4,108.99,109.13,74352.0,100.4558,100.4925,100.1159,100.2445,74352.0
2019-03-28 09:50:00,109.09,109.18,108.85,109.02,40876.0,100.2077,100.2904,99.9873,100.1434,40876.0
2019-03-28 10:00:00,109.04,109.33,108.9,109.21,52214.0,100.1618,100.4282,100.0332,100.318,52214.0
2019-03-28 10:10:00,109.24,109.24,109.05,109.16,24299.0,100.3455,100.3455,100.171,100.272,24299.0
2019-03-28 10:20:00,109.17,109.24,109.05,109.11,30018.0,100.2812,100.3455,100.171,100.2261,30018.0
2019-03-28 10:30:00,109.12,109.34,109.11,109.2,29981.0,100.2353,100.4374,100.2261,100.3088,29981.0
2019-03-28 10:40:00,109.19,109.3,109.17,109.27,19045.0,100.2996,100.4006,100.2812,100.3731,19045.0
2019-03-28 10:50:00,109.26,109.31,109.19,109.21,38711.0,100.3639,100.4098,100.2996,100.318,38711.0
2019-03-28 11:00:00,109.21,109.24,108.93,109.02,37407.0,100.318,100.3455,100.0608,100.1434,37407.0
2019-03-28 11:10:00,109.01,109.13,108.97,108.98,25341.0,100.1343,100.2445,100.0975,100.1067,25341.0
2019-03-28 11:20:00,108.95,109.03,108.77,108.8,28552.0,100.0791,100.1526,99.9138,99.9414,28552.0
2019-03-28 11:30:00,108.78,108.94,108.74,108.86,37340.0,99.923,100.07,99.8862,99.9965,37340.0
2019-03-28 11:40:00,108.86,108.9,108.68,108.9,37684.0,99.9965,100.0332,99.8311,100.0332,37684.0
2019-03-28 11:50:00,108.9,108.93,108.63,108.77,33830.0,100.0332,100.0608,99.7852,99.9138,33830.0
2019-03-28 12:00:00,108.75,108.8,108.63,108.66,36521.0,99.8954,99.9414,99.7852,99.8128,36521.0
2019-03-28 12:10:00,108.64,108.66,108.55,108.63,36809.0,99.7944,99.8128,99.7117,99.7852,36809.0
2019-03-28 12:20:00,108.63,108.68,108.57,108.63,43127.0,99.7852,99.8311,99.7301,99.7852,43127.0
2019-03-28 12:30:00,108.63,108.66,108.54,108.61,37479.0,99.7852,99.8128,99.7025,99.7668,37479.0
2019-03-28 12:40:00,108.61,108.63,108.49,108.54,29444.0,99.7668,99.7852,99.6566,99.7025,29444.0
2019-03-28 12:50:00,108.54,108.79,108.53,108.76,42323.0,99.7025,99.9322,99.6933,99.9046,42323.0
2019-03-28 13:00:00,108.76,108.79,108.67,108.69,28025.0,99.9046,99.9322,99.8219,99.8403,28025.0
2019-03-28 13:10:00,108.69,108.8,108.66,108.7,38731.0,99.8403,99.9414,99.8128,99.8495,38731.0
2019-03-28 13:20:00,108.7,108.79,108.66,108.79,53222.0,99.8495,99.9322,99.8128,99.9322,53222.0
2019-03-28 13:30:00,108.8,108.86,108.73,108.75,40170.0,99.9414,99.9965,99.8771,99.8954,40170.0
2019-03-28 13:40:00,108.75,108.75,108.64,108.69,42712.0,99.8954,99.8954,99.7944,99.8403,42712.0
2019-03-28 13:50:00,108.69,108.77,108.67,108.73,31381.0,99.8403,99.9138,99.8219,99.8771,31381.0
2019-03-28 14:00:00,108.72,108.8,108.69,108.77,38277.0,99.8679,99.9414,99.8403,99.9138,38277.0
2019-03-28 14:10:00,108.77,108.88,108.75,108.88,38198.0,99.9138,100.0148,99.8954,100.0148,38198.0
2019-03-28 14:20:00,108.87,108.98,108.82,108.97,40568.0,100.0057,100.1067,99.9597,100.0975,40568.0
2019-03-28 14:30:00,108.97,109.01,108.91,109.0,30314.0,100.0975,100.1343,100.0424,100.1251,30314.0
2019-03-28 14:40:00,109.01,109.07,108.97,109.03,40666.0,100.1343,100.1894,100.0975,100.1526,40666.0
2019-03-28 14:50:00,109.01,109.07,108.97,109.02,47702.0,100.1343,100.1894,100.0975,100.1434,47702.0
2019-03-28 15:00:00,109.02,109.17,108.98,109.11,47429.0,100.1434,100.2812,100.1067,100.2261,47429.0
2019-03-28 15:10:00,109.11,109.19,109.09,109.13,29843.0,100.2261,100.2996,100.2077,100.2445,29843.0
2019-03-28 15:20:00,109.14,109.23,109.1,109.18,31776.0,100.2537,100.3363,100.2169,100.2904,31776.0
2019-03-28 15:30:00,109.2,109.35,109.16,109.29,49899.0,100.3088,100.4466,100.272,100.3915,49899.0
2019-03-28 15:40:00,109.29,109.3,109.18,109.19,113477.0,100.3915,100.4006,100.2904,100.2996,113477.0
2019-03-28 15:50:00,109.19,109.35,109.13,109.16,352581.0,100.2996,100.4466,100.2445,100.272,352581.0
2019-03-29 09:30:00,110.2,110.39,109.96,110.01,78272.0,101.2274,101.4019,101.0069,101.0528,78272.0
2019-03-29 09:40:00,110.0,110.04,109.84,109.94,53688.0,101.0436,101.0804,100.8967,100.9885,53688.0
2019-03-29 09:50:00,109.94,110.0,109.84,109.93,44142.0,100.9885,101.0436,100.8967,100.9793,44142.0
2019-03-29 10:00:00,109.92,110.16,109.91,110.13,47984.0,100.9702,101.1906,100.961,101.1631,47984.0
2019-03-29 10:10:00,110.14,110.15,110.01,110.02,31152.0,101.1723,101.1814,101.0528,101.062,31152.0
2019-03-29 10:20:00,110.03,110.03,109.81,110.0,33630.0,101.0712,101.0712,100.8691,101.0436,33630.0
2019-03-29 10:30:00,110.0,110.06,109.91,109.95,29659.0,101.0436,101.0988,100.961,100.9977,29659.0
2019-03-29 10:40:00,109.96,110.0,109.64,109.79,33658.0,101.0069,101.0436,100.713,100.8507,33658.0
2019-03-29 10:50:00,109.78,109.92,109.72,109.91,32398.0,100.8416,100.9702,100.7864,100.961,32398.0
2019-03-29 11:00:00,109.91,110.1,109.9,110.0,37016.0,100.961,101.1355,100.9518,101.0436,37016.0
2019-03-29 11:10:00,110.02,110.04,109.78,109.79,37207.0,101.062,101.0804,100.8416,100.8507,37207.0
2019-03-29 11:20:00,109.78,109.8,109.66,109.8,32198.0,100.8416,100.8599,100.7313,100.8599,32198.0
2019-03-29 11:30:00,109.81,110.03,109.77,110.03,33706.0,100.8691,101.0712,100.8324,101.0712,33706.0
2019-03-29 11:40:00,110.04,110.09,109.89,109.9,33146.0,101.0804,101.1263,100.9426,100.9518,33146.0
2019-03-29 11:50:00,109.93,109.94,109.81,109.83,27761.0,100.9793,100.9885,100.8691,100.8875,27761.0
2019-03-29 12:00:00,109.82,109.82,109.55,109.65,38641.0,100.8783,100.8783,100.6303,100.7221,38641.0
2019-03-29 12:10:00,109.64,109.7,109.61,109.64,44931.0,100.713,100.7681,100.6854,100.713,44931.0
2019-03-29 12:20:00,109.64,109.82,109.62,109.82,90008.0,100.713,100.8783,100.6946,100.8783,90008.0
2019-03-29 12:30:00,109.81,109.85,109.7,109.7,115664.0,100.8691,100.9059,100.7681,100.7681,115664.0
2019-03-29 12:40:00,109.7,109.71,109.5,109.53,62280.0,100.7681,100.7773,100.5844,100.6119,62280.0
2019-03-29 12:50:00,109.54,109.57,109.45,109.49,49432.0,100.6211,100.6487,100.5384,100.5752,49432.0
2019-03-29 13:00:00,109.5,109.52,109.39,109.51,44117.0,100.5844,100.6027,100.4833,100.5935,44117.0
2019-03-29 13:10:00,109.51,109.53,109.42,109.47,33430.0,100.5935,100.6119,100.5109,100.5568,33430.0
2019-03-29 13:20:00,109.47,109.57,109.43,109.55,43110.0,100.5568,100.6487,100.5201,100.6303,43110.0
2019-03-29 13:30:00,109.56,109.57,109.47,109.54,30287.0,100.6395,100.6487,100.5568,100.6211,30287.0
2019-03-29 13:40:00,109.55,109.64,109.54,109.59,30483.0,100.6303,100.713,100.6211,100.667,30483.0
2019-03-29 13:50:00,109.58,109.63,109.54,109.62,22316.0,100.6578,100.7038,100.6211,100.6946,22316.0
2019-03-29 14:00:00,109.6,109.73,109.57,109.73,33285.0,100.6762,100.7956,100.6487,100.7956,33285.0
2019-03-29 14:10:00,109.75,109.81,109.71,109.75,36459.0,100.814,100.8691,100.7773,100.814,36459.0
2019-03-29 14:20:00,109.75,109.81,109.72,109.78,29629.0,100.814,100.8691,100.7864,100.8416,29629.0
2019-03-29 14:30:00,109.77,109.78,109.58,109.58,30404.0,100.8324,100.8416,100.6578,100.6578,30404.0
2019-03-29 14:40:00,109.58,109.67,109.51,109.55,48814.0,100.6578,100.7405,100.5935,100.6303,48814.0
2019-03-29 14:50:00,109.56,109.72,109.53,109.71,84774.0,100.6395,100.7864,100.6119,100.7773,84774.0
2019-03-29 15:00:00,109.71,109.82,109.49,109.5,54522.0,100.7773,100.8783,100.5752,100.5844,54522.0
2019-03-29 15:10:00,109.51,109.56,109.42,109.51,46627.0,100.5935,100.6395,100.5109,100.5935,46627.0
2019-03-29 15:20:00,109.49,109.5,109.36,109.41,63590.0,100.5752,100.5844,100.4558,100.5017,63590.0
2019-03-29 15:30:00,109.42,109.44,109.31,109.43,134623.0,100.5109,100.5292,100.4098,100.5201,134623.0
2019-03-29 15:40:00,109.43,109.47,109.31,109.37,186570.0,100.5201,100.5568,100.4098,100.4649,186570.0
2019-03-29 15:50:00,109.37,109.44,109.14,109.32,631063.0,100.4649,100.5292,100.2537,100.419,631063.0
2019-04-01 09:30:00,110.29,110.74,110.08,110.63,108113.0,101.31,101.7234,101.1171,101.6224,108113.0
2019-04-01 09:40:00,110.63,110.89,110.56,110.62,45022.0,101.6224,101.8612,101.5581,101.6132,45022.0
2019-04-01 09:50:00,110.61,110.72,110.5,110.5,58134.0,101.604,101.705,101.5029,101.5029,58134.0
2019-04-01 10:00:00,110.55,111.26,110.55,111.22,115659.0,101.5489,102.2011,101.5489,102.1643,115659.0
2019-04-01 10:10:00,111.21,111.35,111.14,111.35,90281.0,102.1551,102.2837,102.0908,102.2837,90281.0
2019-04-01 10:20:00,111.36,111.5,111.3,111.44,68662.0,102.2929,102.4215,102.2378,102.3664,68662.0
2019-04-01 10:30:00,111.46,111.48,111.12,111.16,103528.0,102.3848,102.4031,102.0725,102.1092,103528.0
2019-04-01 10:40:00,111.18,111.34,111.1,111.25,102832.0,102.1276,102.2745,102.0541,102.1919,102832.0
2019-04-01 10:50:00,111.25,111.3,111.18,111.19,54835.0,102.1919,102.2378,102.1276,102.1368,54835.0
2019-04-01 11:00:00,111.2,111.25,111.07,111.17,55800.0,102.1459,102.1919,102.0265,102.1184,55800.0
2019-04-01 11:10:00,111.18,111.28,111.12,111.2,63637.0,102.1276,102.2194,102.0725,102.1459,63637.0
2019-04-01 11:20:00,111.2,111.44,111.12,111.37,102982.0,102.1459,102.3664,102.0725,102.3021,102982.0
2019-04-01 11:30:00,111.35,111.56,111.26,111.47,72214.0,102.2837,102.4766,102.2011,102.394,72214.0
2019-04-01 11:40:00,111.48,111.54,111.43,111.49,55408.0,102.4031,102.4583,102.3572,102.4123,55408.0
2019-04-01 11:50:00,111.5,111.52,111.43,111.47,51043.0,102.4215,102.4399,102.3572,102.394,51043.0
2019-04-01 12:00:00,111.49,111.5,111.38,111.48,39725.0,102.4123,102.4215,102.3113,102.4031,39725.0
2019-04-01 12:10:00,111.46,111.51,111.36,111.5,45660.0,102.3848,102.4307,102.2929,102.4215,45660.0
2019-04-01 12:20:00,111.49,111.67,111.48,111.64,37659.0,102.4123,102.5777,102.4031,102.5501,37659.0
2019-04-01 12:30:00,111.66,111.74,111.6,111.65,52776.0,102.5685,102.642,102.5134,102.5593,52776.0
2019-04-01 12:40:00,111.65,111.71,111.6,111.61,45130.0,102.5593,102.6144,102.5134,102.5226,45130.0
2019-04-01 12:50:00,111.61,111.67,111.57,111.64,50261.0,102.5226,102.5777,102.4858,102.5501,50261.0
2019-04-01 13:00:00,111.64,111.72,111.57,111.7,35612.0,102.5501,102.6236,102.4858,102.6052,35612.0
2019-04-01 13:10:00,111.71,111.77,111.66,111.68,40010.0,102.6144,102.6695,102.5685,102.5869,40010.0
2019-04-01 13:20:00,111.67,111.67,111.59,111.63,45388.0,102.5777,102.5777,102.5042,102.5409,45388.0
2019-04-01 13:30:00,111.63,111.75,111.61,111.75,49098.0,102.5409,102.6512,102.5226,102.6512,49098.0
2019-04-01 13:40:00,111.75,111.77,111.66,111.66,52277.0,102.6512,102.6695,102.5685,102.5685,52277.0
2019-04-01 13:50:00,111.66,111.82,111.64,111.78,45996.0,102.5685,102.7155,102.5501,102.6787,45996.0
2019-04-01 14:00:00,111.77,112.02,111.76,111.98,81740.0,102.6695,102.8992,102.6603,102.8624,81740.0
2019-04-01 14:10:00,111.98,112.02,111.88,111.93,47439.0,102.8624,102.8992,102.7706,102.8165,47439.0
2019-04-01 14:20:00,111.92,112.04,111.9,111.96,58447.0,102.8073,102.9175,102.7889,102.8441,58447.0
2019-04-01 14:30:00,111.97,111.98,111.77,111.77,58815.0,102.8532,102.8624,102.6695,102.6695,58815.0
2019-04-01 14:40:00,111.78,111.8,111.61,111.64,47809.0,102.6787,102.6971,102.5226,102.5501,47809.0
2019-04-01 14:50:00,111.64,111.67,111.48,111.48,92938.0,102.5501,102.5777,102.4031,102.4031,92938.0
2019-04-01 15:00:00,111.48,111.48,111.26,111.28,184536.0,102.4031,102.4031,102.2011,102.2194,184536.0
2019-04-01 15:10:00,111.28,111.43,111.2,111.42,302440.0,102.2194,102.3572,102.1459,102.348,302440.0
2019-04-01 15:20:00,111.43,111.44,111.27,111.38,174927.0,102.3572,102.3664,102.2102,102.3113,174927.0
2019-04-01 15:30:00,111.38,111.72,111.36,111.63,191518.0,102.3113,102.6236,102.2929,102.5409,191518.0
2019-04-01 15:40:00,111.63,111.64,111.48,111.59,298319.0,102.5409,102.5501,102.4031,102.5042,298319.0
2019-04-01 15:50:00,111.59,111.82,111.55,111.7,509357.0,102.5042,102.7155,102.4674,102.6052,509357.0
2019-04-02 09:30:00,111.09,111.46,110.37,111.07,153126.0,102.0449,102.3848,101.3835,102.0265,153126.0
2019-04-02 09:40:00,111.06,111.2,111.0,111.11,59762.0,102.0173,102.1459,101.9622,102.0633,59762.0
2019-04-02 09:50:00,111.08,111.15,110.84,111.05,97355.0,102.0357,102.1,101.8153,102.0082,97355.0
2019-04-02 10:00:00,111.02,111.04,110.69,110.83,93352.0,101.9806,101.999,101.6775,101.8061,93352.0
2019-04-02 10:10:00,110.85,110.97,110.66,110.88,108544.0,101.8244,101.9347,101.6499,101.852,108544.0
2019-04-02 10:20:00,110.88,111.12,110.83,111.08,124244.0,101.852,102.0725,101.8061,102.0357,124244.0
2019-04-02 10:30:00,111.09,111.1,110.92,111.04,56189.0,102.0449,102.0541,101.8887,101.999,56189.0
2019-04-02 10:40:00,111.05,111.12,110.92,110.95,80934.0,102.0082,102.0725,101.8887,101.9163,80934.0
2019-04-02 10:50:00,110.95,111.08,110.91,110.92,53652.0,101.9163,102.0357,101.8796,101.8887,53652.0
2019-04-02 11:00:00,110.92,110.96,110.75,110.86,52289.0,101.8887,101.9255,101.7326,101.8336,52289.0
2019-04-02 11:10:00,110.85,111.02,110.76,111.01,64972.0,101.8244,101.9806,101.7418,101.9714,64972.0
2019-04-02 11:20:00,111.01,111.14,110.84,111.14,55218.0,101.9714,102.0908,101.8153,102.0908,55218.0
2019-04-02 11:30:00,111.15,111.22,111.05,111.09,52233.0,102.1,102.1643,102.0082,102.0449,52233.0
2019-04-02 11:40:00,111.08,111.15,110.97,111.1,64257.0,102.0357,102.1,101.9347,102.0541,64257.0
2019-04-02 11:50:00,111.1,111.14,111.07,111.13,59103.0,102.0541,102.0908,102.0265,102.0816,59103.0
2019-04-02 12:00:00,111.13,111.18,111.05,111.05,61932.0,102.0816,102.1276,102.0082,102.0082,61932.0
2019-04-02 12:10:00,111.06,111.13,111.04,111.06,29892.0,102.0173,102.0816,101.999,102.0173,29892.0
2019-04-02 12:20:00,111.06,111.07,110.93,111.06,79081.0,102.0173,102.0265,101.8979,102.0173,79081.0
2019-04-02 12:30:00,111.07,111.16,111.07,111.15,32216.0,102.0265,102.1092,102.0265,102.1,32216.0
2019-04-02 12:40:00,111.14,111.16,111.07,111.1,41081.0,102.0908,102.1092,102.0265,102.0541,41081.0
2019-04-02 12:50:00,111.11,111.12,111.07,111.08,37990.0,102.0633,102.0725,102.0265,102.0357,37990.0
2019-04-02 13:00:00,111.07,111.11,111.01,111.06,90082.0,102.0265,102.0633,101.9714,102.0173,90082.0
2019-04-02 13:10:00,111.05,111.17,111.02,111.11,48936.0,102.0082,102.1184,101.9806,102.0633,48936.0
2019-04-02 13:20:00,111.1,111.11,111.06,111.08,41227.0,102.0541,102.0633,102.0173,102.0357,41227.0
2019-04-02 13:30:00,111.09,111.2,111.05,111.19,41539.0,102.0449,102.1459,102.0082,102.1368,41539.0
2019-04-02 13:40:00,111.18,111.24,111.15,111.15,27269.0,102.1276,102.1827,102.1,102.1,27269.0
2019-04-02 13:50:00,111.14,111.16,111.06,111.08,52833.0,102.0908,102.1092,102.0173,102.0357,52833.0
2019-04-02 14:00:00,111.08,111.13,111.07,111.07,58113.0,102.0357,102.0816,102.0265,102.0265,58113.0
2019-04-02 14:10:00,111.06,111.13,111.06,111.13,51712.0,102.0173,102.0816,102.0173,102.0816,51712.0
2019-04-02 14:20:00,111.13,111.24,111.1,111.15,53797.0,102.0816,102.1827,102.0541,102.1,53797.0
2019-04-02 14:30:00,111.15,111.15,111.02,111.07,39489.0,102.1,102.1,101.9806,102.0265,39489.0
2019-04-02 14:40:00,111.08,111.1,110.93,111.01,36199.0,102.0357,102.0541,101.8979,101.9714,36199.0
2019-04-02 14:50:00,111.01,111.07,110.96,111.05,46190.0,101.9714,102.0265,101.9255,102.0082,46190.0
2019-04-02 15:00:00,111.05,111.07,111.01,111.05,41125.0,102.0082,102.0265,101.9714,102.0082,41125.0
2019-04-02 15:10:00,111.04,111.09,111.02,111.04,46614.0,101.999,102.0449,101.9806,101.999,46614.0
2019-04-02 15:20:00,111.03,111.11,111.02,111.08,68218.0,101.9898,102.0633,101.9806,102.0357,68218.0
2019-04-02 15:30:00,111.08,111.14,111.05,111.12,80781.0,102.0357,102.0908,102.0082,102.0725,80781.0
2019-04-02 15:40:00,111.12,111.17,111.05,111.08,119821.0,102.0725,102.1184,102.0082,102.0357,119821.0
2019-04-02 15:50:00,111.08,111.1,110.94,110.99,342134.0,102.0357,102.0541,101.9071,101.953,342134.0
2019-04-03 09:30:00,111.82,112.0,111.63,111.69,72309.0,102.7155,102.8808,102.5409,102.596,72309.0
2019-04-03 09:40:00,111.67,111.84,111.59,111.61,41372.0,102.5777,102.7338,102.5042,102.5226,41372.0
2019-04-03 09:50:00,111.61,111.72,111.45,111.67,37231.0,102.5226,102.6236,102.3756,102.5777,37231.0
2019-04-03 10:00:00,111.65,111.65,111.22,111.23,55290.0,102.5593,102.5593,102.1643,102.1735,55290.0
2019-04-03 10:10:00,111.24,111.3,111.16,111.26,58896.0,102.1827,102.2378,102.1092,102.2011,58896.0
2019-04-03 10:20:00,111.29,111.46,111.26,111.45,42808.0,102.2286,102.3848,102.2011,102.3756,42808.0
2019-04-03 10:30:00,111.44,111.56,111.36,111.47,35513.0,102.3664,102.4766,102.2929,102.394,35513.0
2019-04-03 10:40:00,111.46,111.5,111.3,111.3,28555.0,102.3848,102.4215,102.2378,102.2378,28555.0
2019-04-03 10:50:00,111.31,111.52,111.31,111.41,40844.0,102.247,102.4399,102.247,102.3388,40844.0
2019-04-03 11:00:00,111.42,111.52,111.38,111.46,51925.0,102.348,102.4399,102.3113,102.3848,51925.0
2019-04-03 11:10:00,111.47,111.48,111.36,111.45,29485.0,102.394,102.4031,102.2929,102.3756,29485.0
2019-04-03 11:20:00,111.44,111.47,111.38,111.41,63608.0,102.3664,102.394,102.3113,102.3388,63608.0
2019-04-03 11:30:00,111.41,111.47,111.38,111.42,68298.0,102.3388,102.394,102.3113,102.348,68298.0
2019-04-03 11:40:00,111.44,111.5,111.4,111.49,84067.0,102.3664,102.4215,102.3297,102.4123,84067.0
2019-04-03 11:50:00,111.48,111.52,111.43,111.46,48584.0,102.4031,102.4399,102.3572,102.3848,48584.0
2019-04-03 12:00:00,111.46,111.51,111.38,111.47,75177.0,102.3848,102.4307,102.3113,102.394,75177.0
2019-04-03 12:10:00,111.47,111.49,111.27,111.27,51387.0,102.394,102.4123,102.2102,102.2102,51387.0
2019-04-03 12:20:00,111.25,111.35,111.23,111.28,46669.0,102.1919,102.2837,102.1735,102.2194,46669.0
2019-04-03 12:30:00,111.28,111.35,111.26,111.3,23603.0,102.2194,102.2837,102.2011,102.2378,23603.0
2019-04-03 12:40:00,111.31,111.32,111.18,111.2,26579.0,102.247,102.2562,102.1276,102.1459,26579.0
2019-04-03 12:50:00,111.19,111.2,111.12,111.15,22501.0,102.1368,102.1459,102.0725,102.1,22501.0
2019-04-03 13:00:00,111.15,111.22,111.14,111.15,28551.0,102.1,102.1643,102.0908,102.1,28551.0
2019-04-03 13:10:00,111.14,111.16,111.04,111.09,47325.0,102.0908,102.1092,101.999,102.0449,47325.0
2019-04-03 13:20:00,111.08,111.09,110.95,111.01,65565.0,102.0357,102.0449,101.9163,101.9714,65565.0
2019-04-03 13:30:00,111.01,111.06,111.0,111.01,40357.0,101.9714,102.0173,101.9622,101.9714,40357.0
2019-04-03 13:40:00,111.02,111.03,110.94,110.94,30112.0,101.9806,101.9898,101.9071,101.9071,30112.0
2019-04-03 13:50:00,110.96,110.96,110.68,110.74,48358.0,101.9255,101.9255,101.6683,101.7234,48358.0
2019-04-03 14:00:00,110.73,110.85,110.72,110.8,38056.0,101.7142,101.8244,101.705,101.7785,38056.0
2019-04-03 14:10:00,110.79,110.81,110.7,110.73,44462.0,101.7693,101.7877,101.6867,101.7142,44462.0
2019-04-03 14:20:00,110.73,110.81,110.73,110.76,42119.0,101.7142,101.7877,101.7142,101.7418,42119.0
2019-04-03 14:30:00,110.75,110.75,110.63,110.64,39646.0,101.7326,101.7326,101.6224,101.6315,39646.0
2019-04-03 14:40:00,110.64,110.69,110.56,110.63,34293.0,101.6315,101.6775,101.5581,101.6224,34293.0
2019-04-03 14:50:00,110.63,110.69,110.56,110.59,55216.0,101.6224,101.6775,101.5581,101.5856,55216.0
2019-04-03 15:00:00,110.58,110.65,110.51,110.52,74685.0,101.5764,101.6407,101.5121,101.5213,74685.0
2019-04-03 15:10:00,110.52,110.52,110.35,110.4,106545.0,101.5213,101.5213,101.3652,101.4111,106545.0
2019-04-03 15:20:00,110.41,110.55,110.34,110.54,72718.0,101.4203,101.5489,101.356,101.5397,72718.0
2019-04-03 15:30:00,110.55,110.55,110.45,110.49,274103.0,101.5489,101.5489,101.457,101.4938,274103.0
2019-04-03 15:40:00,110.5,110.57,110.44,110.53,165983.0,101.5029,101.5672,101.4478,101.5305,165983.0
2019-04-03 15:50:00,110.54,110.57,110.46,110.54,562105.0,101.5397,101.5672,101.4662,101.5397,562105.0
2019-04-04 09:30:00,110.33,110.33,109.78,109.9,163351.0,101.7057,101.7057,101.1987,101.3093,163351.0
2019-04-04 09:40:00,109.9,109.9,109.5,109.73,133477.0,101.3093,101.3093,100.9406,101.1526,133477.0
2019-04-04 09:50:00,109.72,109.89,109.56,109.85,61227.0,101.1434,101.3001,100.9959,101.2632,61227.0
2019-04-04 10:00:00,109.84,110.05,109.81,110.01,81256.0,101.254,101.4476,101.2264,101.4107,81256.0
2019-04-04 10:10:00,110.0,110.03,109.88,110.0,102692.0,101.4015,101.4292,101.2909,101.4015,102692.0
2019-04-04 10:20:00,110.0,110.06,109.92,110.03,57169.0,101.4015,101.4568,101.3278,101.4292,57169.0
2019-04-04 10:30:00,110.03,110.2,109.85,110.13,73590.0,101.4292,101.5859,101.2632,101.5213,73590.0
2019-04-04 10:40:00,110.18,110.39,110.17,110.35,106968.0,101.5674,101.761,101.5582,101.7241,106968.0
2019-04-04 10:50:00,110.34,110.49,110.29,110.38,84858.0,101.7149,101.8532,101.6688,101.7518,84858.0
2019-04-04 11:00:00,110.39,110.39,110.25,110.3,66503.0,101.761,101.761,101.632,101.6781,66503.0
2019-04-04 11:10:00,110.3,110.31,110.14,110.16,44666.0,101.6781,101.6873,101.5306,101.549,44666.0
2019-04-04 11:20:00,110.15,110.34,110.04,110.3,43014.0,101.5398,101.7149,101.4384,101.6781,43014.0
2019-04-04 11:30:00,110.29,110.32,110.2,110.29,40928.0,101.6688,101.6965,101.5859,101.6688,40928.0
2019-04-04 11:40:00,110.3,110.3,110.2,110.24,54396.0,101.6781,101.6781,101.5859,101.6227,54396.0
2019-04-04 11:50:00,110.24,110.31,110.17,110.21,65091.0,101.6227,101.6873,101.5582,101.5951,65091.0
2019-04-04 12:00:00,110.22,110.3,110.16,110.16,34854.0,101.6043,101.6781,101.549,101.549,34854.0
2019-04-04 12:10:00,110.16,110.19,109.97,110.03,49328.0,101.549,101.5767,101.3738,101.4292,49328.0
2019-04-04 12:20:00,110.02,110.1,110.0,110.05,59668.0,101.4199,101.4937,101.4015,101.4476,59668.0
2019-04-04 12:30:00,110.02,110.1,109.98,110.09,29140.0,101.4199,101.4937,101.3831,101.4845,29140.0
2019-04-04 12:40:00,110.06,110.08,109.96,110.02,71415.0,101.4568,101.4753,101.3646,101.4199,71415.0
2019-04-04 12:50:00,110.01,110.15,110.0,110.1,27698.0,101.4107,101.5398,101.4015,101.4937,27698.0
2019-04-04 13:00:00,110.11,110.12,110.01,110.03,28267.0,101.5029,101.5121,101.4107,101.4292,28267.0
2019-04-04 13:10:00,110.01,110.05,109.98,110.05,54641.0,101.4107,101.4476,101.3831,101.4476,54641.0
2019-04-04 13:20:00,110.05,110.05,109.98,110.03,37681.0,101.4476,101.4476,101.3831,101.4292,37681.0
2019-04-04 13:30:00,110.04,110.08,110.0,110.03,59067.0,101.4384,101.4753,101.4015,101.4292,59067.0
2019-04-04 13:40:00,110.02,110.05,109.99,110.01,90961.0,101.4199,101.4476,101.3923,101.4107,90961.0
2019-04-04 13:50:00,110.01,110.05,109.99,110.02,56655.0,101.4107,101.4476,101.3923,101.4199,56655.0
2019-04-04 14:00:00,110.02,110.04,109.96,109.99,49543.0,101.4199,101.4384,101.3646,101.3923,49543.0
2019-04-04 14:10:00,110.0,110.09,109.98,110.06,51605.0,101.4015,101.4845,101.3831,101.4568,51605.0
2019-04-04 14:20:00,110.06,110.21,110.06,110.1,120302.0,101.4568,101.5951,101.4568,101.4937,120302.0
2019-04-04 14:30:00,110.09,110.15,110.08,110.13,39640.0,101.4845,101.5398,101.4753,101.5213,39640.0
2019-04-04 14:40:00,110.13,110.15,110.06,110.12,83812.0,101.5213,101.5398,101.4568,101.5121,83812.0
2019-04-04 14:50:00,110.11,110.14,110.09,110.1,64792.0,101.5029,101.5306,101.4845,101.4937,64792.0
2019-04-04 15:00:00,110.11,110.13,109.98,110.02,57993.0,101.5029,101.5213,101.3831,101.4199,57993.0
2019-04-04 15:10:00,110.02,110.16,110.02,110.14,41303.0,101.4199,101.549,101.4199,101.5306,41303.0
2019-04-04 15:20:00,110.13,110.15,110.06,110.07,64278.0,101.5213,101.5398,101.4568,101.466,64278.0
2019-04-04 15:30:00,110.07,110.15,110.07,110.1,97689.0,101.466,101.5398,101.466,101.4937,97689.0
2019-04-04 15:40:00,110.1,110.15,110.07,110.13,94465.0,101.4937,101.5398,101.466,101.5213,94465.0
2019-04-04 15:50:00,110.14,110.19,109.99,110.11,353134.0,101.5306,101.5767,101.3923,101.5029,353134.0
2019-04-05 09:30:00,110.48,111.21,110.44,110.73,133818.0,101.844,102.5169,101.8071,102.0744,133818.0
2019-04-05 09:40:00,110.74,111.02,110.63,110.79,271469.0,102.0837,102.3418,101.9823,102.1298,271469.0
2019-04-05 09:50:00,110.78,111.11,110.76,111.04,217897.0,102.1205,102.4247,102.1021,102.3602,217897.0
2019-04-05 10:00:00,111.05,111.06,110.9,110.95,84836.0,102.3694,102.3786,102.2312,102.2772,84836.0
2019-04-05 10:10:00,110.96,110.97,110.66,110.78,53667.0,102.2865,102.2957,102.0099,102.1205,53667.0
2019-04-05 10:20:00,110.77,110.81,110.67,110.73,25757.0,102.1113,102.1482,102.0191,102.0744,25757.0
2019-04-05 10:30:00,110.72,110.91,110.65,110.76,44434.0,102.0652,102.2404,102.0007,102.1021,44434.0
2019-04-05 10:40:00,110.77,110.8,110.67,110.71,30196.0,102.1113,102.139,102.0191,102.056,30196.0
2019-04-05 10:50:00,110.72,110.77,110.66,110.68,28203.0,102.0652,102.1113,102.0099,102.0284,28203.0
2019-04-05 11:00:00,110.7,110.85,110.67,110.78,34387.0,102.0468,102.1851,102.0191,102.1205,34387.0
2019-04-05 11:10:00,110.8,110.92,110.74,110.76,36641.0,102.139,102.2496,102.0837,102.1021,36641.0
2019-04-05 11:20:00,110.75,110.8,110.67,110.73,44521.0,102.0929,102.139,102.0191,102.0744,44521.0
2019-04-05 11:30:00,110.73,110.78,110.67,110.75,54545.0,102.0744,102.1205,102.0191,102.0929,54545.0
2019-04-05 11:40:00,110.74,110.83,110.72,110.82,60659.0,102.0837,102.1666,102.0652,102.1574,60659.0
2019-04-05 11:50:00,110.83,110.92,110.78,110.8,45780.0,102.1666,102.2496,102.1205,102.139,45780.0
2019-04-05 12:00:00,110.81,110.93,110.8,110.87,90679.0,102.1482,102.2588,102.139,102.2035,90679.0
2019-04-05 12:10:00,110.87,110.91,110.82,110.86,111451.0,102.2035,102.2404,102.1574,102.1943,111451.0
2019-04-05 12:20:00,110.86,110.9,110.82,110.88,68289.0,102.1943,102.2312,102.1574,102.2127,68289.0
2019-04-05 12:30:00,110.88,110.88,110.73,110.74,42939.0,102.2127,102.2127,102.0744,102.0837,42939.0
2019-04-05 12:40:00,110.73,110.78,110.66,110.78,32776.0,102.0744,102.1205,102.0099,102.1205,32776.0
2019-04-05 12:50:00,110.8,110.84,110.78,110.83,25537.0,102.139,102.1758,102.1205,102.1666,25537.0
2019-04-05 13:00:00,110.82,110.88,110.8,110.83,42328.0,102.1574,102.2127,102.139,102.1666,42328.0
2019-04-05 13:10:00,110.83,110.86,110.76,110.86,61505.0,102.1666,102.1943,102.1021,102.1943,61505.0
2019-04-05 13:20:00,110.87,110.89,110.84,110.86,38438.0,102.2035,102.2219,102.1758,102.1943,38438.0
2019-04-05 13:30:00,110.87,110.89,110.8,110.82,53708.0,102.2035,102.2219,102.139,102.1574,53708.0
2019-04-05 13:40:00,110.82,110.86,110.78,110.78,36339.0,102.1574,102.1943,102.1205,102.1205,36339.0
2019-04-05 13:50:00,110.79,110.85,110.78,110.84,39741.0,102.1298,102.1851,102.1205,102.1758,39741.0
2019-04-05 14:00:00,110.83,110.92,110.82,110.87,39367.0,102.1666,102.2496,102.1574,102.2035,39367.0
2019-04-05 14:10:00,110.86,110.9,110.81,110.87,32891.0,102.1943,102.2312,102.1482,102.2035,32891.0
2019-04-05 14:20:00,110.86,110.86,110.78,110.82,31771.0,102.1943,102.1943,102.1205,102.1574,31771.0
2019-04-05 14:30:00,110.82,110.86,110.79,110.86,28549.0,102.1574,102.1943,102.1298,102.1943,28549.0
2019-04-05 14:40:00,110.87,110.87,110.79,110.86,39025.0,102.2035,102.2035,102.1298,102.1943,39025.0
2019-04-05 14:50:00,110.87,110.9,110.82,110.87,35013.0,102.2035,102.2312,102.1574,102.2035,35013.0
2019-04-05 15:00:00,110.86,110.88,110.8,110.83,49878.0,102.1943,102.2127,102.139,102.1666,49878.0
2019-04-05 15:10:00,110.84,110.86,110.8,110.84,40063.0,102.1758,102.1943,102.139,102.1758,40063.0
2019-04-05 15:20:00,110.85,110.97,110.84,110.93,66919.0,102.1851,102.2957,102.1758,102.2588,66919.0
2019-04-05 15:30:00,110.93,110.98,110.83,110.92,147684.0,102.2588,102.3049,102.1666,102.2496,147684.0
2019-04-05 15:40:00,110.93,110.93,110.84,110.91,191812.0,102.2588,102.2588,102.1758,102.2404,191812.0
2019-04-05 15:50:00,110.9,110.96,110.78,110.92,363829.0,102.2312,102.2865,102.1205,102.2496,363829.0
2019-04-08 09:30:00,110.62,110.71,110.19,110.21,75918.0,101.973,102.056,101.5767,101.5951,75918.0
2019-04-08 09:40:00,110.2,110.38,109.93,109.93,122858.0,101.5859,101.7518,101.337,101.337,122858.0
2019-04-08 09:50:00,109.93,110.15,109.91,110.02,91738.0,101.337,101.5398,101.3185,101.4199,91738.0
2019-04-08 10:00:00,110.04,110.19,109.96,110.14,75869.0,101.4384,101.5767,101.3646,101.5306,75869.0
2019-04-08 10:10:00,110.14,110.35,110.11,110.32,61172.0,101.5306,101.7241,101.5029,101.6965,61172.0
2019-04-08 10:20:00,110.34,110.38,110.16,110.32,96764.0,101.7149,101.7518,101.549,101.6965,96764.0
2019-04-08 10:30:00,110.32,110.34,110.2,110.27,72836.0,101.6965,101.7149,101.5859,101.6504,72836.0
2019-04-08 10:40:00,110.28,110.33,110.12,110.13,70970.0,101.6596,101.7057,101.5121,101.5213,70970.0
2019-04-08 10:50:00,110.12,110.25,110.12,110.19,93019.0,101.5121,101.632,101.5121,101.5767,93019.0
2019-04-08 11:00:00,110.19,110.43,110.19,110.32,48016.0,101.5767,101.7979,101.5767,101.6965,48016.0
2019-04-08 11:10:00,110.33,110.44,110.25,110.31,250894.0,101.7057,101.8071,101.632,101.6873,250894.0
2019-04-08 11:20:00,110.32,110.39,110.23,110.39,75233.0,101.6965,101.761,101.6135,101.761,75233.0
2019-04-08 11:30:00,110.41,110.42,110.29,110.32,206287.0,101.7795,101.7887,101.6688,101.6965,206287.0
2019-04-08 11:40:00,110.32,110.37,110.29,110.34,87531.0,101.6965,101.7426,101.6688,101.7149,87531.0
2019-04-08 11:50:00,110.34,110.39,110.3,110.33,131190.0,101.7149,101.761,101.6781,101.7057,131190.0
2019-04-08 12:00:00,110.33,110.39,110.23,110.32,148961.0,101.7057,101.761,101.6135,101.6965,148961.0
2019-04-08 12:10:00,110.33,110.59,110.31,110.59,205469.0,101.7057,101.9454,101.6873,101.9454,205469.0
2019-04-08 12:20:00,110.59,110.59,110.46,110.47,69689.0,101.9454,101.9454,101.8255,101.8348,69689.0
2019-04-08 12:30:00,110.47,110.52,110.4,110.42,78049.0,101.8348,101.8809,101.7702,101.7887,78049.0
2019-04-08 12:40:00,110.42,110.43,110.22,110.23,35859.0,101.7887,101.7979,101.6043,101.6135,35859.0
2019-04-08 12:50:00,110.23,110.41,110.22,110.4,170238.0,101.6135,101.7795,101.6043,101.7702,170238.0
2019-04-08 13:00:00,110.4,110.45,110.25,110.37,174683.0,101.7702,101.8163,101.632,101.7426,174683.0
2019-04-08 13:10:00,110.36,110.41,110.27,110.31,88862.0,101.7334,101.7795,101.6504,101.6873,88862.0
2019-04-08 13:20:00,110.31,110.55,110.27,110.47,123526.0,101.6873,101.9085,101.6504,101.8348,123526.0
2019-04-08 13:30:00,110.47,110.53,110.44,110.53,135047.0,101.8348,101.8901,101.8071,101.8901,135047.0
2019-04-08 13:40:00,110.52,110.53,110.41,110.45,37043.0,101.8809,101.8901,101.7795,101.8163,37043.0
2019-04-08 13:50:00,110.44,110.51,110.42,110.44,89232.0,101.8071,101.8716,101.7887,101.8071,89232.0
2019-04-08 14:00:00,110.44,110.51,110.44,110.5,134586.0,101.8071,101.8716,101.8071,101.8624,134586.0
2019-04-08 14:10:00,110.5,110.54,110.44,110.49,52307.0,101.8624,101.8993,101.8071,101.8532,52307.0
2019-04-08 14:20:00,110.5,110.52,110.44,110.46,25955.0,101.8624,101.8809,101.8071,101.8255,25955.0
2019-04-08 14:30:00,110.45,110.51,110.45,110.48,22823.0,101.8163,101.8716,101.8163,101.844,22823.0
2019-04-08 14:40:00,110.48,110.49,110.39,110.4,22845.0,101.844,101.8532,101.761,101.7702,22845.0
2019-04-08 14:50:00,110.4,110.48,110.4,110.47,22552.0,101.7702,101.844,101.7702,101.8348,22552.0
2019-04-08 15:00:00,110.46,110.52,110.46,110.47,32577.0,101.8255,101.8809,101.8255,101.8348,32577.0
2019-04-08 15:10:00,110.47,110.57,110.44,110.56,56025.0,101.8348,101.9269,101.8071,101.9177,56025.0
2019-04-08 15:20:00,110.57,110.64,110.55,110.58,50322.0,101.9269,101.9915,101.9085,101.9362,50322.0
2019-04-08 15:30:00,110.57,110.63,110.53,110.6,94802.0,101.9269,101.9823,101.8901,101.9546,94802.0
2019-04-08 15:40:00,110.6,110.75,110.58,110.72,84502.0,101.9546,102.0929,101.9362,102.0652,84502.0
2019-04-08 15:50:00,110.73,110.85,110.62,110.68,361913.0,102.0744,102.1851,101.973,102.0284,361913.0
2019-04-09 09:30:00,110.01,110.13,109.67,109.94,160123.0,101.4107,101.5213,101.0973,101.3462,160123.0
2019-04-09 09:40:00,109.94,109.96,109.58,109.61,132400.0,101.3462,101.3646,101.0143,101.042,132400.0
2019-04-09 09:50:00,109.61,109.78,109.5,109.7,149333.0,101.042,101.1987,100.9406,101.125,149333.0
2019-04-09 10:00:00,109.68,109.93,109.67,109.86,86278.0,101.1065,101.337,101.0973,101.2724,86278.0
2019-04-09 10:10:00,109.86,109.87,109.65,109.66,38134.0,101.2724,101.2817,101.0789,101.0881,38134.0
2019-04-09 10:20:00,109.66,109.74,109.57,109.68,91564.0,101.0881,101.1618,101.0051,101.1065,91564.0
2019-04-09 10:30:00,109.66,109.71,109.56,109.62,30538.0,101.0881,101.1342,100.9959,101.0512,30538.0
2019-04-09 10:40:00,109.63,109.81,109.49,109.55,87108.0,101.0604,101.2264,100.9314,100.9867,87108.0
2019-04-09 10:50:00,109.51,109.66,109.49,109.64,25653.0,100.9498,101.0881,100.9314,101.0696,25653.0
2019-04-09 11:00:00,109.65,109.69,109.55,109.65,33112.0,101.0789,101.1157,100.9867,101.0789,33112.0
2019-04-09 11:10:00,109.66,109.74,109.54,109.66,49221.0,101.0881,101.1618,100.9775,101.0881,49221.0
2019-04-09 11:20:00,109.66,109.75,109.62,109.69,42358.0,101.0881,101.171,101.0512,101.1157,42358.0
2019-04-09 11:30:00,109.69,109.84,109.68,109.75,22334.0,101.1157,101.254,101.1065,101.171,22334.0
2019-04-09 11:40:00,109.75,109.87,109.7,109.87,24872.0,101.171,101.2817,101.125,101.2817,24872.0
2019-04-09 11:50:00,109.88,110.02,109.88,109.97,47446.0,101.2909,101.4199,101.2909,101.3738,47446.0
2019-04-09 12:00:00,109.98,110.14,109.97,110.06,29973.0,101.3831,101.5306,101.3738,101.4568,29973.0
2019-04-09 12:10:00,110.06,110.24,110.06,110.23,51105.0,101.4568,101.6227,101.4568,101.6135,51105.0
2019-04-09 12:20:00,110.23,110.31,110.17,110.21,32630.0,101.6135,101.6873,101.5582,101.5951,32630.0
2019-04-09 12:30:00,110.19,110.21,110.07,110.11,19511.0,101.5767,101.5951,101.466,101.5029,19511.0
2019-04-09 12:40:00,110.11,110.12,110.05,110.07,20605.0,101.5029,101.5121,101.4476,101.466,20605.0
2019-04-09 12:50:00,110.07,110.12,110.06,110.08,21075.0,101.466,101.5121,101.4568,101.4753,21075.0
2019-04-09 13:00:00,110.07,110.07,109.97,110.01,12376.0,101.466,101.466,101.3738,101.4107,12376.0
2019-04-09 13:10:00,110.03,110.07,110.0,110.02,20369.0,101.4292,101.466,101.4015,101.4199,20369.0
2019-04-09 13:20:00,110.04,110.11,110.0,110.02,22267.0,101.4384,101.5029,101.4015,101.4199,22267.0
2019-04-09 13:30:00,110.02,110.11,110.01,110.05,31303.0,101.4199,101.5029,101.4107,101.4476,31303.0
2019-04-09 13:40:00,110.06,110.11,110.0,110.06,26279.0,101.4568,101.5029,101.4015,101.4568,26279.0
2019-04-09 13:50:00,110.06,110.06,109.95,110.01,16707.0,101.4568,101.4568,101.3554,101.4107,16707.0
2019-04-09 14:00:00,110.01,110.03,109.92,109.96,22908.0,101.4107,101.4292,101.3278,101.3646,22908.0
2019-04-09 14:10:00,109.96,110.06,109.93,110.03,21280.0,101.3646,101.4568,101.337,101.4292,21280.0
2019-04-09 14:20:00,110.03,110.05,109.93,109.93,26115.0,101.4292,101.4476,101.337,101.337,26115.0
2019-04-09 14:30:00,109.91,110.03,109.9,110.03,20792.0,101.3185,101.4292,101.3093,101.4292,20792.0
2019-04-09 14:40:00,110.03,110.03,109.84,109.87,33410.0,101.4292,101.4292,101.254,101.2817,33410.0
2019-04-09 14:50:00,109.86,109.89,109.75,109.78,31525.0,101.2724,101.3001,101.171,101.1987,31525.0
2019-04-09 15:00:00,109.77,109.83,109.74,109.75,51212.0,101.1895,101.2448,101.1618,101.171,51212.0
2019-04-09 15:10:00,109.75,109.84,109.74,109.78,39171.0,101.171,101.254,101.1618,101.1987,39171.0
2019-04-09 15:20:00,109.77,109.79,109.6,109.66,66938.0,101.1895,101.2079,101.0328,101.0881,66938.0
2019-04-09 15:30:00,109.66,109.88,109.66,109.87,63694.0,101.0881,101.2909,101.0881,101.2817,63694.0
2019-04-09 15:40:00,109.87,109.9,109.78,109.85,70958.0,101.2817,101.3093,101.1987,101.2632,70958.0
2019-04-09 15:50:00,109.85,109.87,109.66,109.87,313109.0,101.2632,101.2817,101.0881,101.2817,313109.0
2019-04-10 09:30:00,110.48,110.48,109.99,110.11,44955.0,101.844,101.844,101.3923,101.5029,44955.0
2019-04-10 09:40:00,110.09,110.1,109.69,109.71,84241.0,101.4845,101.4937,101.1157,101.1342,84241.0
2019-04-10 09:50:00,109.69,109.94,109.61,109.92,46739.0,101.1157,101.3462,101.042,101.3278,46739.0
2019-04-10 10:00:00,109.9,109.96,109.8,109.85,47799.0,101.3093,101.3646,101.2171,101.2632,47799.0
2019-04-10 10:10:00,109.85,109.91,109.72,109.73,42802.0,101.2632,101.3185,101.1434,101.1526,42802.0
2019-04-10 10:20:00,109.75,109.77,109.63,109.7,44826.0,101.171,101.1895,101.0604,101.125,44826.0
2019-04-10 10:30:00,109.69,109.79,109.59,109.69,75695.0,101.1157,101.2079,101.0236,101.1157,75695.0
2019-04-10 10:40:00,109.68,109.72,109.57,109.7,103172.0,101.1065,101.1434,101.0051,101.125,103172.0
2019-04-10 10:50:00,109.71,109.73,109.58,109.67,92056.0,101.1342,101.1526,101.0143,101.0973,92056.0
2019-04-10 11:00:00,109.67,109.85,109.67,109.75,48905.0,101.0973,101.2632,101.0973,101.171,48905.0
2019-04-10 11:10:00,109.75,109.89,109.74,109.86,69435.0,101.171,101.3001,101.1618,101.2724,69435.0
2019-04-10 11:20:00,109.86,109.94,109.78,109.8,45167.0,101.2724,101.3462,101.1987,101.2171,45167.0
2019-04-10 11:30:00,109.8,109.87,109.72,109.8,88606.0,101.2171,101.2817,101.1434,101.2171,88606.0
2019-04-10 11:40:00,109.82,110.0,109.81,109.95,43787.0,101.2356,101.4015,101.2264,101.3554,43787.0
2019-04-10 11:50:00,109.95,110.0,109.88,109.97,30905.0,101.3554,101.4015,101.2909,101.3738,30905.0
2019-04-10 12:00:00,109.98,110.11,109.98,110.0,32770.0,101.3831,101.5029,101.3831,101.4015,32770.0
2019-04-10 12:10:00,109.99,110.05,109.95,109.97,25256.0,101.3923,101.4476,101.3554,101.3738,25256.0
2019-04-10 12:20:00,109.96,110.06,109.89,109.95,66367.0,101.3646,101.4568,101.3001,101.3554,66367.0
2019-04-10 12:30:00,109.97,110.04,109.91,109.93,29480.0,101.3738,101.4384,101.3185,101.337,29480.0
2019-04-10 12:40:00,109.93,109.97,109.79,109.81,29582.0,101.337,101.3738,101.2079,101.2264,29582.0
2019-04-10 12:50:00,109.81,109.9,109.8,109.82,18005.0,101.2264,101.3093,101.2171,101.2356,18005.0
2019-04-10 13:00:00,109.8,109.83,109.74,109.75,26761.0,101.2171,101.2448,101.1618,101.171,26761.0
2019-04-10 13:10:00,109.77,109.77,109.59,109.62,177119.0,101.1895,101.1895,101.0236,101.0512,177119.0
2019-04-10 13:20:00,109.63,109.8,109.52,109.77,77050.0,101.0604,101.2171,100.959,101.1895,77050.0
2019-04-10 13:30:00,109.75,109.8,109.74,109.77,25880.0,101.171,101.2171,101.1618,101.1895,25880.0
2019-04-10 13:40:00,109.78,109.82,109.72,109.76,18296.0,101.1987,101.2356,101.1434,101.1803,18296.0
2019-04-10 13:50:00,109.76,109.96,109.76,109.95,25190.0,101.1803,101.3646,101.1803,101.3554,25190.0
2019-04-10 14:00:00,109.95,109.99,109.83,109.86,20842.0,101.3554,101.3923,101.2448,101.2724,20842.0
2019-04-10 14:10:00,109.83,109.98,109.76,109.96,23613.0,101.2448,101.3831,101.1803,101.3646,23613.0
2019-04-10 14:20:00,109.97,110.04,109.9,109.97,27194.0,101.3738,101.4384,101.3093,101.3738,27194.0
2019-04-10 14:30:00,109.97,110.02,109.92,109.94,23775.0,101.3738,101.4199,101.3278,101.3462,23775.0
2019-04-10 14:40:00,109.94,110.09,109.94,110.03,17031.0,101.3462,101.4845,101.3462,101.4292,17031.0
2019-04-10 14:50:00,110.04,110.09,110.01,110.05,26340.0,101.4384,101.4845,101.4107,101.4476,26340.0
2019-04-10 15:00:00,110.06,110.19,110.06,110.17,30096.0,101.4568,101.5767,101.4568,101.5582,30096.0
2019-04-10 15:10:00,110.18,110.21,110.1,110.12,22080.0,101.5674,101.5951,101.4937,101.5121,22080.0
2019-04-10 15:20:00,110.13,110.13,110.07,110.11,28532.0,101.5213,101.5213,101.466,101.5029,28532.0
2019-04-10 15:30:00,110.11,110.17,110.04,110.11,42016.0,101.5029,101.5582,101.4384,101.5029,42016.0
2019-04-10 15:40:00,110.11,110.18,110.09,110.13,83697.0,101.5029,101.5674,101.4845,101.5213,83697.0
2019-04-10 15:50:00,110.14,110.18,110.02,110.17,159470.0,101.5306,101.5674,101.4199,101.5582,159470.0
2019-04-11 09:30:00,110.51,110.72,110.21,110.44,79501.0,101.8716,102.0652,101.5951,101.8071,79501.0
2019-04-11 09:40:00,110.42,110.8,110.36,110.79,64274.0,101.7887,102.139,101.7334,102.1298,64274.0
2019-04-11 09:50:00,110.77,110.82,110.58,110.62,37751.0,102.1113,102.1574,101.9362,101.973,37751.0
2019-04-11 10:00:00,110.67,110.68,110.54,110.61,87499.0,102.0191,102.0284,101.8993,101.9638,87499.0
2019-04-11 10:10:00,110.61,110.79,110.56,110.74,90081.0,101.9638,102.1298,101.9177,102.0837,90081.0
2019-04-11 10:20:00,110.73,110.83,110.61,110.67,40964.0,102.0744,102.1666,101.9638,102.0191,40964.0
2019-04-11 10:30:00,110.68,110.69,110.59,110.66,26159.0,102.0284,102.0376,101.9454,102.0099,26159.0
2019-04-11 10:40:00,110.68,110.71,110.5,110.5,29891.0,102.0284,102.056,101.8624,101.8624,29891.0
2019-04-11 10:50:00,110.51,110.52,110.25,110.27,45386.0,101.8716,101.8809,101.632,101.6504,45386.0
2019-04-11 11:00:00,110.29,110.33,110.13,110.33,41792.0,101.6688,101.7057,101.5213,101.7057,41792.0
2019-04-11 11:10:00,110.32,110.35,110.2,110.23,33300.0,101.6965,101.7241,101.5859,101.6135,33300.0
2019-04-11 11:20:00,110.21,110.24,110.08,110.15,33993.0,101.5951,101.6227,101.4753,101.5398,33993.0
2019-04-11 11:30:00,110.13,110.14,109.9,109.9,40000.0,101.5213,101.5306,101.3093,101.3093,40000.0
2019-04-11 11:40:00,109.89,109.89,109.42,109.64,137480.0,101.3001,101.3001,100.8668,101.0696,137480.0
2019-04-11 11:50:00,109.64,109.7,109.53,109.69,41665.0,101.0696,101.125,100.9682,101.1157,41665.0
2019-04-11 12:00:00,109.69,109.71,109.64,109.7,28086.0,101.1157,101.1342,101.0696,101.125,28086.0
2019-04-11 12:10:00,109.71,109.73,109.53,109.55,33886.0,101.1342,101.1526,100.9682,100.9867,33886.0
2019-04-11 12:20:00,109.55,109.68,109.45,109.46,48025.0,100.9867,101.1065,100.8945,100.9037,48025.0
2019-04-11 12:30:00,109.48,109.67,109.46,109.6,50734.0,100.9222,101.0973,100.9037,101.0328,50734.0
2019-04-11 12:40:00,109.61,109.61,109.52,109.54,33593.0,101.042,101.042,100.959,100.9775,33593.0
2019-04-11 12:50:00,109.54,109.8,109.53,109.73,27304.0,100.9775,101.2171,100.9682,101.1526,27304.0
2019-04-11 13:00:00,109.73,109.92,109.72,109.92,22338.0,101.1526,101.3278,101.1434,101.3278,22338.0
2019-04-11 13:10:00,109.93,109.93,109.78,109.79,27796.0,101.337,101.337,101.1987,101.2079,27796.0
2019-04-11 13:20:00,109.78,109.87,109.77,109.84,20755.0,101.1987,101.2817,101.1895,101.254,20755.0
2019-04-11 13:30:00,109.82,109.82,109.73,109.75,16471.0,101.2356,101.2356,101.1526,101.171,16471.0
2019-04-11 13:40:00,109.76,109.88,109.71,109.83,20537.0,101.1803,101.2909,101.1342,101.2448,20537.0
2019-04-11 13:50:00,109.83,109.9,109.82,109.84,20439.0,101.2448,101.3093,101.2356,101.254,20439.0
2019-04-11 14:00:00,109.84,109.89,109.73,109.76,34127.0,101.254,101.3001,101.1526,101.1803,34127.0
2019-04-11 14:10:00,109.74,109.86,109.72,109.78,20335.0,101.1618,101.2724,101.1434,101.1987,20335.0
2019-04-11 14:20:00,109.79,109.84,109.77,109.78,19827.0,101.2079,101.254,101.1895,101.1987,19827.0
2019-04-11 14:30:00,109.79,109.87,109.74,109.76,26340.0,101.2079,101.2817,101.1618,101.1803,26340.0
2019-04-11 14:40:00,109.78,109.84,109.74,109.77,22475.0,101.1987,101.254,101.1618,101.1895,22475.0
2019-04-11 14:50:00,109.77,109.78,109.68,109.73,28972.0,101.1895,101.1987,101.1065,101.1526,28972.0
2019-04-11 15:00:00,109.75,109.88,109.74,109.83,25108.0,101.171,101.2909,101.1618,101.2448,25108.0
2019-04-11 15:10:00,109.83,109.86,109.75,109.85,27407.0,101.2448,101.2724,101.171,101.2632,27407.0
2019-04-11 15:20:00,109.86,109.86,109.78,109.82,29075.0,101.2724,101.2724,101.1987,101.2356,29075.0
2019-04-11 15:30:00,109.82,109.9,109.81,109.86,41631.0,101.2356,101.3093,101.2264,101.2724,41631.0
2019-04-11 15:40:00,109.86,109.88,109.75,109.75,63874.0,101.2724,101.2909,101.171,101.171,63874.0
2019-04-11 15:50:00,109.75,109.94,109.73,109.86,166278.0,101.171,101.3462,101.1526,101.2724,166278.0
2019-04-12 09:30:00,110.82,111.55,110.82,111.53,122196.0,102.1574,102.8303,102.1574,102.8119,122196.0
2019-04-12 09:40:00,111.5,111.52,111.29,111.36,67711.0,102.7843,102.8027,102.5907,102.6552,67711.0
2019-04-12 09:50:00,111.33,111.42,111.21,111.33,34897.0,102.6275,102.7105,102.5169,102.6275,34897.0
2019-04-12 10:00:00,111.31,111.34,111.0,111.04,40594.0,102.6091,102.6368,102.3233,102.3602,40594.0
2019-04-12 10:10:00,111.05,111.17,111.03,111.09,48800.0,102.3694,102.48,102.351,102.4063,48800.0
2019-04-12 10:20:00,111.09,111.26,110.93,110.98,51174.0,102.4063,102.563,102.2588,102.3049,51174.0
2019-04-12 10:30:00,110.97,110.98,110.63,110.68,81851.0,102.2957,102.3049,101.9823,102.0284,81851.0
2019-04-12 10:40:00,110.66,110.68,110.45,110.56,35550.0,102.0099,102.0284,101.8163,101.9177,35550.0
2019-04-12 10:50:00,110.55,110.74,110.48,110.67,18233.0,101.9085,102.0837,101.844,102.0191,18233.0
2019-04-12 11:00:00,110.61,110.68,110.54,110.66,23450.0,101.9638,102.0284,101.8993,102.0099,23450.0
2019-04-12 11:10:00,110.67,110.73,110.57,110.6,19061.0,102.0191,102.0744,101.9269,101.9546,19061.0
2019-04-12 11:20:00,110.59,110.76,110.56,110.7,20919.0,101.9454,102.1021,101.9177,102.0468,20919.0
2019-04-12 11:30:00,110.7,110.73,110.59,110.62,23610.0,102.0468,102.0744,101.9454,101.973,23610.0
2019-04-12 11:40:00,110.64,110.73,110.54,110.55,15600.0,101.9915,102.0744,101.8993,101.9085,15600.0
2019-04-12 11:50:00,110.58,110.76,110.56,110.66,18650.0,101.9362,102.1021,101.9177,102.0099,18650.0
2019-04-12 12:00:00,110.68,110.79,110.6,110.77,16988.0,102.0284,102.1298,101.9546,102.1113,16988.0
2019-04-12 12:10:00,110.8,111.01,110.77,110.98,21650.0,102.139,102.3326,102.1113,102.3049,21650.0
2019-04-12 12:20:00,110.99,111.01,110.88,110.93,11617.0,102.3141,102.3326,102.2127,102.2588,11617.0
2019-04-12 12:30:00,110.92,110.93,110.86,110.9,11836.0,102.2496,102.2588,102.1943,102.2312,11836.0
2019-04-12 12:40:00,110.9,110.99,110.88,110.97,26330.0,102.2312,102.3141,102.2127,102.2957,26330.0
2019-04-12 12:50:00,110.98,111.01,110.9,110.95,18261.0,102.3049,102.3326,102.2312,102.2772,18261.0
2019-04-12 13:00:00,111.0,111.02,110.83,110.88,31997.0,102.3233,102.3418,102.1666,102.2127,31997.0
2019-04-12 13:10:00,110.88,110.98,110.85,110.96,21461.0,102.2127,102.3049,102.1851,102.2865,21461.0
2019-04-12 13:20:00,110.97,111.04,110.89,111.01,19057.0,102.2957,102.3602,102.2219,102.3326,19057.0
2019-04-12 13:30:00,110.99,111.03,110.96,110.98,44536.0,102.3141,102.351,102.2865,102.3049,44536.0
2019-04-12 13:40:00,110.99,111.01,110.92,110.95,24811.0,102.3141,102.3326,102.2496,102.2772,24811.0
2019-04-12 13:50:00,110.95,110.99,110.89,110.91,22437.0,102.2772,102.3141,102.2219,102.2404,22437.0
2019-04-12 14:00:00,110.91,110.98,110.89,110.9,18852.0,102.2404,102.3049,102.2219,102.2312,18852.0
2019-04-12 14:10:00,110.88,110.9,110.78,110.81,25344.0,102.2127,102.2312,102.1205,102.1482,25344.0
2019-04-12 14:20:00,110.81,110.82,110.73,110.76,53374.0,102.1482,102.1574,102.0744,102.1021,53374.0
2019-04-12 14:30:00,110.76,110.76,110.58,110.63,49554.0,102.1021,102.1021,101.9362,101.9823,49554.0
2019-04-12 14:40:00,110.63,110.69,110.54,110.59,25102.0,101.9823,102.0376,101.8993,101.9454,25102.0
2019-04-12 14:50:00,110.57,110.62,110.52,110.61,21562.0,101.9269,101.973,101.8809,101.9638,21562.0
2019-04-12 15:00:00,110.62,110.7,110.58,110.66,19348.0,101.973,102.0468,101.9362,102.0099,19348.0
2019-04-12 15:10:00,110.66,110.76,110.66,110.7,20596.0,102.0099,102.1021,102.0099,102.0468,20596.0
2019-04-12 15:20:00,110.69,110.81,110.66,110.8,37238.0,102.0376,102.1482,102.0099,102.139,37238.0
2019-04-12 15:30:00,110.79,110.84,110.74,110.81,35353.0,102.1298,102.1758,102.0837,102.1482,35353.0
2019-04-12 15:40:00,110.81,110.88,110.74,110.87,59744.0,102.1482,102.2127,102.0837,102.2035,59744.0
2019-04-12 15:50:00,110.88,110.94,110.8,110.91,288301.0,102.2127,102.268,102.139,102.2404,288301.0
2019-04-15 09:30:00,110.92,110.97,110.61,110.66,63974.0,102.2496,102.2957,101.9638,102.0099,63974.0
2019-04-15 09:40:00,110.67,110.81,110.57,110.69,38969.0,102.0191,102.1482,101.9269,102.0376,38969.0
2019-04-15 09:50:00,110.7,110.82,110.53,110.77,86753.0,102.0468,102.1574,101.8901,102.1113,86753.0
2019-04-15 10:00:00,110.78,110.84,110.5,110.58,59022.0,102.1205,102.1758,101.8624,101.9362,59022.0
2019-04-15 10:10:00,110.58,110.6,110.4,110.55,43419.0,101.9362,101.9546,101.7702,101.9085,43419.0
2019-04-15 10:20:00,110.56,110.69,110.54,110.62,27097.0,101.9177,102.0376,101.8993,101.973,27097.0
2019-04-15 10:30:00,110.63,110.63,110.52,110.53,37651.0,101.9823,101.9823,101.8809,101.8901,37651.0
2019-04-15 10:40:00,110.54,110.56,110.34,110.39,34804.0,101.8993,101.9177,101.7149,101.761,34804.0
2019-04-15 10:50:00,110.39,110.51,110.39,110.47,45044.0,101.761,101.8716,101.761,101.8348,45044.0
2019-04-15 11:00:00,110.47,110.49,110.33,110.42,41672.0,101.8348,101.8532,101.7057,101.7887,41672.0
2019-04-15 11:10:00,110.41,110.66,110.41,110.54,36993.0,101.7795,102.0099,101.7795,101.8993,36993.0
2019-04-15 11:20:00,110.53,110.55,110.39,110.45,29850.0,101.8901,101.9085,101.761,101.8163,29850.0
2019-04-15 11:30:00,110.44,110.44,110.35,110.39,35455.0,101.8071,101.8071,101.7241,101.761,35455.0
2019-04-15 11:40:00,110.38,110.45,110.3,110.34,30562.0,101.7518,101.8163,101.6781,101.7149,30562.0
2019-04-15 11:50:00,110.33,110.4,110.3,110.33,33210.0,101.7057,101.7702,101.6781,101.7057,33210.0
2019-04-15 12:00:00,110.32,110.43,110.25,110.4,22416.0,101.6965,101.7979,101.632,101.7702,22416.0
2019-04-15 12:10:00,110.4,110.46,110.34,110.46,29598.0,101.7702,101.8255,101.7149,101.8255,29598.0
2019-04-15 12:20:00,110.45,110.47,110.38,110.4,10784.0,101.8163,101.8348,101.7518,101.7702,10784.0
2019-04-15 12:30:00,110.41,110.52,110.4,110.5,16163.0,101.7795,101.8809,101.7702,101.8624,16163.0
2019-04-15 12:40:00,110.5,110.54,110.48,110.5,9597.0,101.8624,101.8993,101.844,101.8624,9597.0
2019-04-15 12:50:00,110.5,110.51,110.46,110.49,11849.0,101.8624,101.8716,101.8255,101.8532,11849.0
2019-04-15 13:00:00,110.49,110.63,110.49,110.62,35458.0,101.8532,101.9823,101.8532,101.973,35458.0
2019-04-15 13:10:00,110.63,110.67,110.59,110.62,31559.0,101.9823,102.0191,101.9454,101.973,31559.0
2019-04-15 13:20:00,110.61,110.61,110.55,110.59,13555.0,101.9638,101.9638,101.9085,101.9454,13555.0
2019-04-15 13:30:00,110.59,110.68,110.59,110.65,15659.0,101.9454,102.0284,101.9454,102.0007,15659.0
2019-04-15 13:40:00,110.67,110.67,110.55,110.57,15341.0,102.0191,102.0191,101.9085,101.9269,15341.0
2019-04-15 13:50:00,110.58,110.58,110.51,110.54,26397.0,101.9362,101.9362,101.8716,101.8993,26397.0
2019-04-15 14:00:00,110.54,110.55,110.51,110.55,15170.0,101.8993,101.9085,101.8716,101.9085,15170.0
2019-04-15 14:10:00,110.55,110.59,110.47,110.47,24251.0,101.9085,101.9454,101.8348,101.8348,24251.0
2019-04-15 14:20:00,110.47,110.49,110.43,110.45,14983.0,101.8348,101.8532,101.7979,101.8163,14983.0
2019-04-15 14:30:00,110.46,110.49,110.36,110.37,16688.0,101.8255,101.8532,101.7334,101.7426,16688.0
2019-04-15 14:40:00,110.36,110.38,110.32,110.34,14731.0,101.7334,101.7518,101.6965,101.7149,14731.0
2019-04-15 14:50:00,110.34,110.47,110.34,110.44,19642.0,101.7149,101.8348,101.7149,101.8071,19642.0
2019-04-15 15:00:00,110.42,110.47,110.37,110.46,17560.0,101.7887,101.8348,101.7426,101.8255,17560.0
2019-04-15 15:10:00,110.46,110.51,110.43,110.44,22670.0,101.8255,101.8716,101.7979,101.8071,22670.0
2019-04-15 15:20:00,110.45,110.48,110.41,110.45,18142.0,101.8163,101.844,101.7795,101.8163,18142.0
2019-04-15 15:30:00,110.44,110.45,110.29,110.29,45306.0,101.8071,101.8163,101.6688,101.6688,45306.0
2019-04-15 15:40:00,110.3,110.47,110.29,110.4,50669.0,101.6781,101.8348,101.6688,101.7702,50669.0
2019-04-15 15:50:00,110.4,110.55,110.37,110.51,174067.0,101.7702,101.9085,101.7426,101.8716,174067.0
2019-04-16 09:30:00,111.09,111.55,110.94,111.38,75676.0,102.4063,102.8303,102.268,102.6736,75676.0
2019-04-16 09:40:00,111.34,111.41,111.17,111.28,42797.0,102.6368,102.7013,102.48,102.5814,42797.0
2019-04-16 09:50:00,111.29,111.29,111.06,111.14,31661.0,102.5907,102.5907,102.3786,102.4524,31661.0
2019-04-16 10:00:00,111.16,111.28,111.13,111.18,42673.0,102.4708,102.5814,102.4432,102.4893,42673.0
2019-04-16 10:10:00,111.18,111.38,111.16,111.33,39978.0,102.4893,102.6736,102.4708,102.6275,39978.0
2019-04-16 10:20:00,111.34,111.34,111.14,111.2,33924.0,102.6368,102.6368,102.4524,102.5077,33924.0
2019-04-16 10:30:00,111.2,111.23,111.14,111.18,30572.0,102.5077,102.5354,102.4524,102.4893,30572.0
2019-04-16 10:40:00,111.18,111.3,111.15,111.28,30964.0,102.4893,102.5999,102.4616,102.5814,30964.0
2019-04-16 10:50:00,111.28,111.38,111.26,111.32,30796.0,102.5814,102.6736,102.563,102.6183,30796.0
2019-04-16 11:00:00,111.32,111.45,111.3,111.43,38070.0,102.6183,102.7382,102.5999,102.7197,38070.0
2019-04-16 11:10:00,111.43,111.65,111.43,111.64,39250.0,102.7197,102.9225,102.7197,102.9133,39250.0
2019-04-16 11:20:00,111.64,111.72,111.63,111.69,30149.0,102.9133,102.9871,102.9041,102.9594,30149.0
2019-04-16 11:30:00,111.68,111.68,111.56,111.58,25949.0,102.9502,102.9502,102.8396,102.858,25949.0
2019-04-16 11:40:00,111.6,111.69,111.59,111.67,21890.0,102.8764,102.9594,102.8672,102.941,21890.0
2019-04-16 11:50:00,111.68,111.93,111.68,111.81,106668.0,102.9502,103.1806,102.9502,103.07,106668.0
2019-04-16 12:00:00,111.8,111.86,111.77,111.79,42169.0,103.0608,103.1161,103.0331,103.0516,42169.0
2019-04-16 12:10:00,111.78,111.84,111.74,111.76,49445.0,103.0424,103.0977,103.0055,103.0239,49445.0
2019-04-16 12:20:00,111.76,111.78,111.67,111.78,32689.0,103.0239,103.0424,102.941,103.0424,32689.0
2019-04-16 12:30:00,111.77,111.84,111.74,111.83,23072.0,103.0331,103.0977,103.0055,103.0885,23072.0
2019-04-16 12:40:00,111.85,111.85,111.78,111.79,25737.0,103.1069,103.1069,103.0424,103.0516,25737.0
2019-04-16 12:50:00,111.79,111.88,111.78,111.84,25375.0,103.0516,103.1345,103.0424,103.0977,25375.0
2019-04-16 13:00:00,111.83,111.88,111.82,111.86,22813.0,103.0885,103.1345,103.0792,103.1161,22813.0
2019-04-16 13:10:00,111.87,111.94,111.86,111.92,36007.0,103.1253,103.1899,103.1161,103.1714,36007.0
2019-04-16 13:20:00,111.92,111.97,111.91,111.94,22749.0,103.1714,103.2175,103.1622,103.1899,22749.0
2019-04-16 13:30:00,111.95,111.96,111.92,111.95,33528.0,103.1991,103.2083,103.1714,103.1991,33528.0
2019-04-16 13:40:00,111.96,111.96,111.89,111.94,84335.0,103.2083,103.2083,103.1438,103.1899,84335.0
2019-04-16 13:50:00,111.94,111.95,111.91,111.95,22870.0,103.1899,103.1991,103.1622,103.1991,22870.0
2019-04-16 14:00:00,111.94,111.96,111.88,111.94,31358.0,103.1899,103.2083,103.1345,103.1899,31358.0
2019-04-16 14:10:00,111.94,112.03,111.92,111.97,62299.0,103.1899,103.2728,103.1714,103.2175,62299.0
2019-04-16 14:20:00,111.96,111.97,111.88,111.93,28046.0,103.2083,103.2175,103.1345,103.1806,28046.0
2019-04-16 14:30:00,111.94,111.99,111.79,111.8,29187.0,103.1899,103.236,103.0516,103.0608,29187.0
2019-04-16 14:40:00,111.81,111.88,111.75,111.88,34363.0,103.07,103.1345,103.0147,103.1345,34363.0
2019-04-16 14:50:00,111.89,111.95,111.86,111.93,32681.0,103.1438,103.1991,103.1161,103.1806,32681.0
2019-04-16 15:00:00,111.94,111.96,111.84,111.94,35199.0,103.1899,103.2083,103.0977,103.1899,35199.0
2019-04-16 15:10:00,111.94,111.96,111.91,111.94,40773.0,103.1899,103.2083,103.1622,103.1899,40773.0
2019-04-16 15:20:00,111.95,111.95,111.8,111.83,41153.0,103.1991,103.1991,103.0608,103.0885,41153.0
2019-04-16 15:30:00,111.82,111.82,111.55,111.64,67922.0,103.0792,103.0792,102.8303,102.9133,67922.0
2019-04-16 15:40:00,111.64,111.8,111.63,111.78,70948.0,102.9133,103.0608,102.9041,103.0424,70948.0
2019-04-16 15:50:00,111.79,111.88,111.71,111.88,233849.0,103.0516,103.1345,102.9778,103.1345,233849.0
2019-04-17 09:30:00,112.31,112.5,111.72,111.85,104401.0,103.5309,103.7061,102.9871,103.1069,104401.0
2019-04-17 09:40:00,111.83,111.92,111.56,111.57,28066.0,103.0885,103.1714,102.8396,102.8488,28066.0
2019-04-17 09:50:00,111.57,111.73,111.46,111.63,42553.0,102.8488,102.9963,102.7474,102.9041,42553.0
2019-04-17 10:00:00,111.61,111.68,111.48,111.49,61048.0,102.8857,102.9502,102.7658,102.775,61048.0
2019-04-17 10:10:00,111.52,111.54,111.3,111.32,67876.0,102.8027,102.8211,102.5999,102.6183,67876.0
2019-04-17 10:20:00,111.31,111.74,111.31,111.72,54947.0,102.6091,103.0055,102.6091,102.9871,54947.0
2019-04-17 10:30:00,111.71,111.88,111.55,111.55,108052.0,102.9778,103.1345,102.8303,102.8303,108052.0
2019-04-17 10:40:00,111.55,111.57,111.41,111.56,37044.0,102.8303,102.8488,102.7013,102.8396,37044.0
2019-04-17 10:50:00,111.56,111.6,111.39,111.48,41464.0,102.8396,102.8764,102.6829,102.7658,41464.0
2019-04-17 11:00:00,111.5,111.67,111.5,111.56,43411.0,102.7843,102.941,102.7843,102.8396,43411.0
2019-04-17 11:10:00,111.55,111.61,111.46,111.48,28154.0,102.8303,102.8857,102.7474,102.7658,28154.0
2019-04-17 11:20:00,111.47,111.52,111.37,111.4,27330.0,102.7566,102.8027,102.6644,102.6921,27330.0
2019-04-17 11:30:00,111.38,111.45,111.25,111.44,38793.0,102.6736,102.7382,102.5538,102.7289,38793.0
2019-04-17 11:40:00,111.43,111.62,111.43,111.61,36219.0,102.7197,102.8949,102.7197,102.8857,36219.0
2019-04-17 11:50:00,111.61,111.7,111.51,111.59,40860.0,102.8857,102.9686,102.7935,102.8672,40860.0
2019-04-17 12:00:00,111.54,111.64,111.47,111.51,27010.0,102.8211,102.9133,102.7566,102.7935,27010.0
2019-04-17 12:10:00,111.51,111.61,111.49,111.53,27706.0,102.7935,102.8857,102.775,102.8119,27706.0
2019-04-17 12:20:00,111.54,111.63,111.52,111.59,27958.0,102.8211,102.9041,102.8027,102.8672,27958.0
2019-04-17 12:30:00,111.62,111.7,111.46,111.49,83712.0,102.8949,102.9686,102.7474,102.775,83712.0
2019-04-17 12:40:00,111.5,111.53,111.35,111.41,71154.0,102.7843,102.8119,102.646,102.7013,71154.0
2019-04-17 12:50:00,111.41,111.43,111.35,111.35,55970.0,102.7013,102.7197,102.646,102.646,55970.0
2019-04-17 13:00:00,111.36,111.46,111.35,111.45,55918.0,102.6552,102.7474,102.646,102.7382,55918.0
2019-04-17 13:10:00,111.45,111.54,111.44,111.48,30175.0,102.7382,102.8211,102.7289,102.7658,30175.0
2019-04-17 13:20:00,111.48,111.61,111.44,111.58,53653.0,102.7658,102.8857,102.7289,102.858,53653.0
2019-04-17 13:30:00,111.58,111.71,111.58,111.71,34237.0,102.858,102.9778,102.858,102.9778,34237.0
2019-04-17 13:40:00,111.71,111.76,111.65,111.74,54665.0,102.9778,103.0239,102.9225,103.0055,54665.0
2019-04-17 13:50:00,111.73,111.78,111.66,111.69,64610.0,102.9963,103.0424,102.9317,102.9594,64610.0
2019-04-17 14:00:00,111.69,111.76,111.65,111.65,58641.0,102.9594,103.0239,102.9225,102.9225,58641.0
2019-04-17 14:10:00,111.66,111.76,111.56,111.75,71502.0,102.9317,103.0239,102.8396,103.0147,71502.0
2019-04-17 14:20:00,111.75,111.79,111.63,111.7,42450.0,103.0147,103.0516,102.9041,102.9686,42450.0
2019-04-17 14:30:00,111.7,111.85,111.68,111.82,46421.0,102.9686,103.1069,102.9502,103.0792,46421.0
2019-04-17 14:40:00,111.82,111.84,111.7,111.76,43666.0,103.0792,103.0977,102.9686,103.0239,43666.0
2019-04-17 14:50:00,111.75,111.91,111.75,111.77,77127.0,103.0147,103.1622,103.0147,103.0331,77127.0
2019-04-17 15:00:00,111.77,111.8,111.72,111.8,45720.0,103.0331,103.0608,102.9871,103.0608,45720.0
2019-04-17 15:10:00,111.8,111.9,111.77,111.89,85516.0,103.0608,103.153,103.0331,103.1438,85516.0
2019-04-17 15:20:00,111.87,111.94,111.82,111.9,99625.0,103.1253,103.1899,103.0792,103.153,99625.0
2019-04-17 15:30:00,111.9,111.96,111.68,111.69,188335.0,103.153,103.2083,102.9502,102.9594,188335.0
2019-04-17 15:40:00,111.69,111.83,111.67,111.72,148890.0,102.9594,103.0885,102.941,102.9871,148890.0
2019-04-17 15:50:00,111.71,111.89,111.59,111.76,441123.0,102.9778,103.1438,102.8672,103.0239,441123.0
2019-04-18 09:30:00,112.25,113.04,111.32,111.78,512391.0,103.4756,104.2039,102.6183,103.0424,512391.0
2019-04-18 09:40:00,111.86,113.09,111.78,112.94,249856.0,103.1161,104.25,103.0424,104.1117,249856.0
2019-04-18 09:50:00,112.96,113.11,112.39,113.09,222276.0,104.1301,104.2684,103.6047,104.25,222276.0
2019-04-18 10:00:00,112.98,113.1,111.85,112.04,211327.0,104.1486,104.2592,103.1069,103.282,211327.0
2019-04-18 10:10:00,112.02,112.73,112.02,112.7,89185.0,103.2636,103.9181,103.2636,103.8905,89185.0
2019-04-18 10:20:00,112.68,112.85,112.47,112.49,92929.0,103.872,104.0287,103.6784,103.6969,92929.0
2019-04-18 10:30:00,112.5,112.81,112.39,112.74,63739.0,103.7061,103.9919,103.6047,103.9273,63739.0
2019-04-18 10:40:00,112.73,113.02,112.63,112.96,101965.0,103.9181,104.1854,103.8259,104.1301,101965.0
2019-04-18 10:50:00,112.92,113.1,112.87,113.09,147049.0,104.0933,104.2592,104.0472,104.25,147049.0
2019-04-18 11:00:00,113.1,113.62,113.0,113.59,229089.0,104.2592,104.7385,104.167,104.7109,229089.0
2019-04-18 11:10:00,113.59,113.88,113.49,113.72,153169.0,104.7109,104.9782,104.6187,104.8307,153169.0
2019-04-18 11:20:00,113.7,113.78,113.52,113.68,118769.0,104.8123,104.886,104.6464,104.7938,118769.0
2019-04-18 11:30:00,113.68,113.78,113.47,113.66,140037.0,104.7938,104.886,104.6003,104.7754,140037.0
2019-04-18 11:40:00,113.66,113.83,113.49,113.73,113716.0,104.7754,104.9321,104.6187,104.8399,113716.0
2019-04-18 11:50:00,113.7,113.71,113.44,113.53,66101.0,104.8123,104.8215,104.5726,104.6556,66101.0
2019-04-18 12:00:00,113.54,113.67,113.46,113.62,57828.0,104.6648,104.7846,104.591,104.7385,57828.0
2019-04-18 12:10:00,113.64,113.95,113.61,113.94,84476.0,104.757,105.0427,104.7293,105.0335,84476.0
2019-04-18 12:20:00,113.93,113.95,113.66,113.72,88249.0,105.0243,105.0427,104.7754,104.8307,88249.0
2019-04-18 12:30:00,113.73,113.86,113.56,113.85,113760.0,104.8399,104.9598,104.6832,104.9506,113760.0
2019-04-18 12:40:00,113.84,113.86,113.64,113.65,111929.0,104.9413,104.9598,104.757,104.7662,111929.0
2019-04-18 12:50:00,113.65,113.82,113.59,113.63,164591.0,104.7662,104.9229,104.7109,104.7478,164591.0
2019-04-18 13:00:00,113.63,113.64,113.53,113.6,28172.0,104.7478,104.757,104.6556,104.7201,28172.0
2019-04-18 13:10:00,113.57,113.63,113.54,113.57,30305.0,104.6924,104.7478,104.6648,104.6924,30305.0
2019-04-18 13:20:00,113.55,113.65,113.54,113.61,60904.0,104.674,104.7662,104.6648,104.7293,60904.0
2019-04-18 13:30:00,113.63,113.81,113.59,113.72,75217.0,104.7478,104.9137,104.7109,104.8307,75217.0
2019-04-18 13:40:00,113.7,113.85,113.65,113.81,30672.0,104.8123,104.9506,104.7662,104.9137,30672.0
2019-04-18 13:50:00,113.83,113.86,113.77,113.84,52519.0,104.9321,104.9598,104.8768,104.9413,52519.0
2019-04-18 14:00:00,113.85,113.85,113.75,113.8,47987.0,104.9506,104.9506,104.8584,104.9045,47987.0
2019-04-18 14:10:00,113.79,113.92,113.74,113.92,60481.0,104.8952,105.0151,104.8492,105.0151,60481.0
2019-04-18 14:20:00,113.93,113.94,113.76,113.82,30072.0,105.0243,105.0335,104.8676,104.9229,30072.0
2019-04-18 14:30:00,113.81,113.83,113.66,113.69,32024.0,104.9137,104.9321,104.7754,104.8031,32024.0
2019-04-18 14:40:00,113.68,113.82,113.68,113.79,51103.0,104.7938,104.9229,104.7938,104.8952,51103.0
2019-04-18 14:50:00,113.78,113.89,113.78,113.86,63162.0,104.886,104.9874,104.886,104.9598,63162.0
2019-04-18 15:00:00,113.85,113.92,113.77,113.86,68799.0,104.9506,105.0151,104.8768,104.9598,68799.0
2019-04-18 15:10:00,113.85,114.14,113.84,114.03,77621.0,104.9506,105.2179,104.9413,105.1165,77621.0
2019-04-18 15:20:00,114.04,114.08,113.95,113.98,101298.0,105.1257,105.1626,105.0427,105.0704,101298.0
2019-04-18 15:30:00,113.93,113.95,113.82,113.86,109609.0,105.0243,105.0427,104.9229,104.9598,109609.0
2019-04-18 15:40:00,113.86,113.93,113.81,113.92,204002.0,104.9598,105.0243,104.9137,105.0151,204002.0
2019-04-18 15:50:00,113.91,113.97,113.67,113.68,485084.0,105.0059,105.0612,104.7846,104.7938,485084.0
2019-04-22 09:30:00,112.6,113.35,112.5,113.26,149811.0,103.7983,104.4896,103.7061,104.4067,149811.0
2019-04-22 09:40:00,113.26,113.4,113.05,113.27,100000.0,104.4067,104.5357,104.2131,104.4159,100000.0
2019-04-22 09:50:00,113.29,113.31,112.97,113.03,63882.0,104.4343,104.4528,104.1393,104.1947,63882.0
2019-04-22 10:00:00,113.03,113.17,112.73,112.83,62428.0,104.1947,104.3237,103.9181,104.0103,62428.0
2019-04-22 10:10:00,112.8,112.9,112.68,112.82,75751.0,103.9826,104.0748,103.872,104.0011,75751.0
2019-04-22 10:20:00,112.82,112.84,112.6,112.69,58611.0,104.0011,104.0195,103.7983,103.8812,58611.0
2019-04-22 10:30:00,112.68,112.87,112.68,112.87,51032.0,103.872,104.0472,103.872,104.0472,51032.0
2019-04-22 10:40:00,112.86,112.94,112.82,112.94,37820.0,104.0379,104.1117,104.0011,104.1117,37820.0
2019-04-22 10:50:00,112.96,112.96,112.74,112.77,33287.0,104.1301,104.1301,103.9273,103.955,33287.0
2019-04-22 11:00:00,112.77,112.85,112.56,112.85,39966.0,103.955,104.0287,103.7614,104.0287,39966.0
2019-04-22 11:10:00,112.85,113.02,112.84,112.97,37167.0,104.0287,104.1854,104.0195,104.1393,37167.0
2019-04-22 11:20:00,112.98,113.07,112.95,112.97,33102.0,104.1486,104.2315,104.1209,104.1393,33102.0
2019-04-22 11:30:00,112.98,113.08,112.94,113.01,39852.0,104.1486,104.2407,104.1117,104.1762,39852.0
2019-04-22 11:40:00,113.02,113.04,112.92,112.95,53113.0,104.1854,104.2039,104.0933,104.1209,53113.0
2019-04-22 11:50:00,112.94,113.04,112.94,113.02,46500.0,104.1117,104.2039,104.1117,104.1854,46500.0
2019-04-22 12:00:00,113.02,113.04,112.75,112.76,35665.0,104.1854,104.2039,103.9365,103.9458,35665.0
2019-04-22 12:10:00,112.76,112.79,112.58,112.61,27183.0,103.9458,103.9734,103.7798,103.8075,27183.0
2019-04-22 12:20:00,112.61,112.66,112.54,112.56,20556.0,103.8075,103.8536,103.743,103.7614,20556.0
2019-04-22 12:30:00,112.55,112.75,112.53,112.71,37319.0,103.7522,103.9365,103.7337,103.8997,37319.0
2019-04-22 12:40:00,112.7,112.71,112.61,112.69,22956.0,103.8905,103.8997,103.8075,103.8812,22956.0
2019-04-22 12:50:00,112.7,112.72,112.61,112.68,22680.0,103.8905,103.9089,103.8075,103.872,22680.0
2019-04-22 13:00:00,112.69,112.71,112.53,112.54,29147.0,103.8812,103.8997,103.7337,103.743,29147.0
2019-04-22 13:10:00,112.55,112.66,112.53,112.65,24990.0,103.7522,103.8536,103.7337,103.8444,24990.0
2019-04-22 13:20:00,112.66,112.66,112.56,112.6,23716.0,103.8536,103.8536,103.7614,103.7983,23716.0
2019-04-22 13:30:00,112.6,112.6,112.46,112.49,24705.0,103.7983,103.7983,103.6692,103.6969,24705.0
2019-04-22 13:40:00,112.5,112.55,112.46,112.49,25316.0,103.7061,103.7522,103.6692,103.6969,25316.0
2019-04-22 13:50:00,112.48,112.6,112.48,112.54,20011.0,103.6876,103.7983,103.6876,103.743,20011.0
2019-04-22 14:00:00,112.54,112.57,112.45,112.52,28402.0,103.743,103.7706,103.66,103.7245,28402.0
2019-04-22 14:10:00,112.54,112.61,112.52,112.58,26721.0,103.743,103.8075,103.7245,103.7798,26721.0
2019-04-22 14:20:00,112.56,112.66,112.49,112.5,86049.0,103.7614,103.8536,103.6969,103.7061,86049.0
2019-04-22 14:30:00,112.49,112.49,112.35,112.39,27858.0,103.6969,103.6969,103.5678,103.6047,27858.0
2019-04-22 14:40:00,112.39,112.42,112.29,112.31,48469.0,103.6047,103.6323,103.5125,103.5309,48469.0
2019-04-22 14:50:00,112.31,112.41,112.27,112.41,30664.0,103.5309,103.6231,103.4941,103.6231,30664.0
2019-04-22 15:00:00,112.41,112.43,112.34,112.35,37288.0,103.6231,103.6416,103.5586,103.5678,37288.0
2019-04-22 15:10:00,112.34,112.37,112.3,112.36,43486.0,103.5586,103.5862,103.5217,103.577,43486.0
2019-04-22 15:20:00,112.35,112.5,112.28,112.29,73830.0,103.5678,103.7061,103.5033,103.5125,73830.0
2019-04-22 15:30:00,112.3,112.37,112.26,112.35,96086.0,103.5217,103.5862,103.4848,103.5678,96086.0
2019-04-22 15:40:00,112.36,112.53,112.23,112.52,183798.0,103.577,103.7337,103.4572,103.7245,183798.0
2019-04-22 15:50:00,112.51,112.51,112.3,112.4,362802.0,103.7153,103.7153,103.5217,103.6139,362802.0
2019-04-23 09:30:00,112.19,112.33,111.9,112.33,84792.0,103.4203,103.5494,103.153,103.5494,84792.0
2019-04-23 09:40:00,112.31,112.5,112.2,112.24,61673.0,103.5309,103.7061,103.4295,103.4664,61673.0
2019-04-23 09:50:00,112.22,112.45,112.15,112.28,50987.0,103.448,103.66,103.3834,103.5033,50987.0
2019-04-23 10:00:00,112.3,112.73,112.25,112.68,112945.0,103.5217,103.9181,103.4756,103.872,112945.0
2019-04-23 10:10:00,112.7,112.91,112.68,112.84,56729.0,103.8905,104.084,103.872,104.0195,56729.0
2019-04-23 10:20:00,112.84,112.91,112.75,112.87,27893.0,104.0195,104.084,103.9365,104.0472,27893.0
2019-04-23 10:30:00,112.88,112.89,112.65,112.72,74615.0,104.0564,104.0656,103.8444,103.9089,74615.0
2019-04-23 10:40:00,112.73,112.97,112.7,112.9,51062.0,103.9181,104.1393,103.8905,104.0748,51062.0
2019-04-23 10:50:00,112.91,113.07,112.83,113.05,42791.0,104.084,104.2315,104.0103,104.2131,42791.0
2019-04-23 11:00:00,113.08,113.14,113.0,113.12,41173.0,104.2407,104.2961,104.167,104.2776,41173.0
2019-04-23 11:10:00,113.16,113.3,113.16,113.23,67670.0,104.3145,104.4435,104.3145,104.379,67670.0
2019-04-23 11:20:00,113.22,113.29,113.17,113.17,33937.0,104.3698,104.4343,104.3237,104.3237,33937.0
2019-04-23 11:30:00,113.17,113.27,113.13,113.22,16553.0,104.3237,104.4159,104.2868,104.3698,16553.0
2019-04-23 11:40:00,113.24,113.38,113.16,113.38,34322.0,104.3882,104.5173,104.3145,104.5173,34322.0
2019-04-23 11:50:00,113.36,113.56,113.33,113.46,41495.0,104.4989,104.6832,104.4712,104.591,41495.0
2019-04-23 12:00:00,113.47,113.71,113.46,113.68,28269.0,104.6003,104.8215,104.591,104.7938,28269.0
2019-04-23 12:10:00,113.67,113.83,113.62,113.62,64133.0,104.7846,104.9321,104.7385,104.7385,64133.0
2019-04-23 12:20:00,113.64,113.66,113.54,113.58,32758.0,104.757,104.7754,104.6648,104.7017,32758.0
2019-04-23 12:30:00,113.59,113.71,113.58,113.7,29532.0,104.7109,104.8215,104.7017,104.8123,29532.0
2019-04-23 12:40:00,113.7,113.81,113.68,113.8,27184.0,104.8123,104.9137,104.7938,104.9045,27184.0
2019-04-23 12:50:00,113.78,113.78,113.65,113.74,30077.0,104.886,104.886,104.7662,104.8492,30077.0
2019-04-23 13:00:00,113.72,113.77,113.59,113.6,20130.0,104.8307,104.8768,104.7109,104.7201,20130.0
2019-04-23 13:10:00,113.6,113.64,113.58,113.58,15327.0,104.7201,104.757,104.7017,104.7017,15327.0
2019-04-23 13:20:00,113.59,113.61,113.3,113.3,27322.0,104.7109,104.7293,104.4435,104.4435,27322.0
2019-04-23 13:30:00,113.31,113.35,113.29,113.31,10749.0,104.4528,104.4896,104.4343,104.4528,10749.0
2019-04-23 13:40:00,113.31,113.51,113.3,113.38,46167.0,104.4528,104.6371,104.4435,104.5173,46167.0
2019-04-23 13:50:00,113.38,113.46,113.38,113.43,17533.0,104.5173,104.591,104.5173,104.5634,17533.0
2019-04-23 14:00:00,113.42,113.49,113.26,113.45,31583.0,104.5542,104.6187,104.4067,104.5818,31583.0
2019-04-23 14:10:00,113.45,113.73,113.44,113.7,55623.0,104.5818,104.8399,104.5726,104.8123,55623.0
2019-04-23 14:20:00,113.69,113.76,113.56,113.56,39270.0,104.8031,104.8676,104.6832,104.6832,39270.0
2019-04-23 14:30:00,113.56,113.63,113.55,113.61,25581.0,104.6832,104.7478,104.674,104.7293,25581.0
2019-04-23 14:40:00,113.62,113.63,113.52,113.52,17543.0,104.7385,104.7478,104.6464,104.6464,17543.0
2019-04-23 14:50:00,113.52,113.56,113.49,113.55,22299.0,104.6464,104.6832,104.6187,104.674,22299.0
2019-04-23 15:00:00,113.53,113.54,113.42,113.52,61394.0,104.6556,104.6648,104.5542,104.6464,61394.0
2019-04-23 15:10:00,113.52,113.73,113.51,113.63,91047.0,104.6464,104.8399,104.6371,104.7478,91047.0
2019-04-23 15:20:00,113.63,113.65,113.56,113.63,34981.0,104.7478,104.7662,104.6832,104.7478,34981.0
2019-04-23 15:30:00,113.64,113.83,113.59,113.79,71482.0,104.757,104.9321,104.7109,104.8952,71482.0
2019-04-23 15:40:00,113.79,113.94,113.76,113.94,134230.0,104.8952,105.0335,104.8676,105.0335,134230.0
2019-04-23 15:50:00,113.94,114.04,113.89,113.99,291131.0,105.0335,105.1257,104.9874,105.0796,291131.0
2019-04-24 09:30:00,113.76,114.27,113.42,114.27,109554.0,104.8676,105.3377,104.5542,105.3377,109554.0
2019-04-24 09:40:00,114.35,114.36,113.96,113.96,43990.0,105.4115,105.4207,105.052,105.052,43990.0
2019-04-24 09:50:00,113.96,114.08,113.84,114.03,43631.0,105.052,105.1626,104.9413,105.1165,43631.0
2019-04-24 10:00:00,114.0,114.1,113.78,113.9,31883.0,105.0888,105.181,104.886,104.9966,31883.0
2019-04-24 10:10:00,113.9,113.92,113.72,113.79,25241.0,104.9966,105.0151,104.8307,104.8952,25241.0
2019-04-24 10:20:00,113.76,113.85,113.58,113.78,31188.0,104.8676,104.9506,104.7017,104.886,31188.0
2019-04-24 10:30:00,113.73,113.79,113.62,113.68,41220.0,104.8399,104.8952,104.7385,104.7938,41220.0
2019-04-24 10:40:00,113.68,113.71,113.49,113.5,32767.0,104.7938,104.8215,104.6187,104.6279,32767.0
2019-04-24 10:50:00,113.51,113.58,113.47,113.55,21560.0,104.6371,104.7017,104.6003,104.674,21560.0
2019-04-24 11:00:00,113.56,113.65,113.53,113.59,29026.0,104.6832,104.7662,104.6556,104.7109,29026.0
2019-04-24 11:10:00,113.61,113.87,113.59,113.86,23936.0,104.7293,104.969,104.7109,104.9598,23936.0
2019-04-24 11:20:00,113.84,113.89,113.76,113.77,23465.0,104.9413,104.9874,104.8676,104.8768,23465.0
2019-04-24 11:30:00,113.79,113.93,113.77,113.84,22038.0,104.8952,105.0243,104.8768,104.9413,22038.0
2019-04-24 11:40:00,113.86,113.95,113.82,113.85,33070.0,104.9598,105.0427,104.9229,104.9506,33070.0
2019-04-24 11:50:00,113.85,113.94,113.78,113.89,19407.0,104.9506,105.0335,104.886,104.9874,19407.0
2019-04-24 12:00:00,113.87,113.96,113.81,113.95,45365.0,104.969,105.052,104.9137,105.0427,45365.0
2019-04-24 12:10:00,113.96,114.17,113.95,114.09,27539.0,105.052,105.2455,105.0427,105.1718,27539.0
2019-04-24 12:20:00,114.11,114.25,114.09,114.24,24663.0,105.1902,105.3193,105.1718,105.3101,24663.0
2019-04-24 12:30:00,114.23,114.25,114.11,114.13,14704.0,105.3009,105.3193,105.1902,105.2087,14704.0
2019-04-24 12:40:00,114.11,114.15,113.95,113.95,26745.0,105.1902,105.2271,105.0427,105.0427,26745.0
2019-04-24 12:50:00,113.96,114.03,113.84,113.84,34319.0,105.052,105.1165,104.9413,104.9413,34319.0
2019-04-24 13:00:00,113.83,113.83,113.67,113.67,28223.0,104.9321,104.9321,104.7846,104.7846,28223.0
2019-04-24 13:10:00,113.66,113.76,113.59,113.73,32407.0,104.7754,104.8676,104.7109,104.8399,32407.0
2019-04-24 13:20:00,113.75,113.82,113.75,113.75,17788.0,104.8584,104.9229,104.8584,104.8584,17788.0
2019-04-24 13:30:00,113.75,113.94,113.73,113.91,19066.0,104.8584,105.0335,104.8399,105.0059,19066.0
2019-04-24 13:40:00,113.92,113.97,113.85,113.94,17568.0,105.0151,105.0612,104.9506,105.0335,17568.0
2019-04-24 13:50:00,113.94,114.05,113.92,114.0,17822.0,105.0335,105.1349,105.0151,105.0888,17822.0
2019-04-24 14:00:00,114.01,114.08,113.92,113.92,24669.0,105.0981,105.1626,105.0151,105.0151,24669.0
2019-04-24 14:10:00,113.92,114.04,113.9,114.02,15568.0,105.0151,105.1257,104.9966,105.1073,15568.0
2019-04-24 14:20:00,114.02,114.05,113.87,113.87,19978.0,105.1073,105.1349,104.969,104.969,19978.0
2019-04-24 14:30:00,113.86,113.98,113.86,113.93,16547.0,104.9598,105.0704,104.9598,105.0243,16547.0
2019-04-24 14:40:00,113.92,114.0,113.84,113.97,20262.0,105.0151,105.0888,104.9413,105.0612,20262.0
2019-04-24 14:50:00,113.98,114.02,113.85,113.92,29655.0,105.0704,105.1073,104.9506,105.0151,29655.0
2019-04-24 15:00:00,113.92,114.06,113.92,114.02,42392.0,105.0151,105.1441,105.0151,105.1073,42392.0
2019-04-24 15:10:00,114.01,114.05,113.98,114.04,36040.0,105.0981,105.1349,105.0704,105.1257,36040.0
2019-04-24 15:20:00,114.05,114.06,113.98,114.03,26910.0,105.1349,105.1441,105.0704,105.1165,26910.0
2019-04-24 15:30:00,114.04,114.09,114.0,114.06,42180.0,105.1257,105.1718,105.0888,105.1441,42180.0
2019-04-24 15:40:00,114.06,114.22,114.03,114.19,76281.0,105.1441,105.2916,105.1165,105.264,76281.0
2019-04-24 15:50:00,114.18,114.18,113.97,114.02,237024.0,105.2548,105.2548,105.0612,105.1073,237024.0
2019-04-25 09:30:00,115.23,115.67,114.75,115.17,488184.0,106.2227,106.6283,105.7802,106.1674,488184.0
2019-04-25 09:40:00,115.2,115.53,115.16,115.31,124884.0,106.195,106.4992,106.1582,106.2964,124884.0
2019-04-25 09:50:00,115.3,115.5,115.3,115.37,69632.0,106.2872,106.4716,106.2872,106.3517,69632.0
2019-04-25 10:00:00,115.38,115.49,115.22,115.29,113981.0,106.361,106.4624,106.2135,106.278,113981.0
2019-04-25 10:10:00,115.27,115.36,114.87,114.97,85597.0,106.2596,106.3425,105.8908,105.983,85597.0
2019-04-25 10:20:00,114.97,115.2,114.89,115.0,69271.0,105.983,106.195,105.9093,106.0107,69271.0
2019-04-25 10:30:00,115.0,115.35,114.83,115.32,85894.0,106.0107,106.3333,105.854,106.3057,85894.0
2019-04-25 10:40:00,115.33,115.38,115.02,115.37,61830.0,106.3149,106.361,106.0291,106.3517,61830.0
2019-04-25 10:50:00,115.38,115.5,115.31,115.48,107726.0,106.361,106.4716,106.2964,106.4531,107726.0
2019-04-25 11:00:00,115.49,115.65,115.34,115.45,69483.0,106.4624,106.6099,106.3241,106.4255,69483.0
2019-04-25 11:10:00,115.47,115.56,115.4,115.55,49924.0,106.4439,106.5269,106.3794,106.5177,49924.0
2019-04-25 11:20:00,115.55,115.68,115.53,115.57,109126.0,106.5177,106.6375,106.4992,106.5361,109126.0
2019-04-25 11:30:00,115.61,115.81,115.56,115.73,160015.0,106.573,106.7573,106.5269,106.6836,160015.0
2019-04-25 11:40:00,115.74,115.77,115.65,115.69,83030.0,106.6928,106.7205,106.6099,106.6467,83030.0
2019-04-25 11:50:00,115.7,115.99,115.69,115.8,58619.0,106.6559,106.9233,106.6467,106.7481,58619.0
2019-04-25 12:00:00,115.83,115.88,115.7,115.83,36540.0,106.7758,106.8219,106.6559,106.7758,36540.0
2019-04-25 12:10:00,115.84,115.84,115.67,115.82,47151.0,106.785,106.785,106.6283,106.7666,47151.0
2019-04-25 12:20:00,115.83,115.96,115.83,115.85,50194.0,106.7758,106.8956,106.7758,106.7942,50194.0
2019-04-25 12:30:00,115.86,115.94,115.85,115.91,52246.0,106.8034,106.8772,106.7942,106.8495,52246.0
2019-04-25 12:40:00,115.91,115.97,115.9,115.91,116417.0,106.8495,106.9048,106.8403,106.8495,116417.0
2019-04-25 12:50:00,115.92,115.96,115.83,115.87,35951.0,106.8587,106.8956,106.7758,106.8127,35951.0
2019-04-25 13:00:00,115.87,115.95,115.73,115.93,34281.0,106.8127,106.8864,106.6836,106.868,34281.0
2019-04-25 13:10:00,115.94,115.95,115.85,115.95,20085.0,106.8772,106.8864,106.7942,106.8864,20085.0
2019-04-25 13:20:00,115.95,116.04,115.93,116.0,70303.0,106.8864,106.9694,106.868,106.9325,70303.0
2019-04-25 13:30:00,115.99,116.02,115.95,115.99,21542.0,106.9233,106.9509,106.8864,106.9233,21542.0
2019-04-25 13:40:00,115.99,116.09,115.96,115.99,93434.0,106.9233,107.0155,106.8956,106.9233,93434.0
2019-04-25 13:50:00,116.0,116.25,115.98,116.22,99509.0,106.9325,107.163,106.9141,107.1353,99509.0
2019-04-25 14:00:00,116.21,116.25,116.17,116.2,48148.0,107.1261,107.163,107.0892,107.1169,48148.0
2019-04-25 14:10:00,116.19,116.25,116.18,116.23,37686.0,107.1076,107.163,107.0984,107.1445,37686.0
2019-04-25 14:20:00,116.22,116.27,116.13,116.25,95376.0,107.1353,107.1814,107.0523,107.163,95376.0
2019-04-25 14:30:00,116.25,116.41,116.21,116.41,186581.0,107.163,107.3104,107.1261,107.3104,186581.0
2019-04-25 14:40:00,116.42,116.5,116.34,116.39,134458.0,107.3197,107.3934,107.2459,107.292,134458.0
2019-04-25 14:50:00,116.4,116.44,116.22,116.38,79172.0,107.3012,107.3381,107.1353,107.2828,79172.0
2019-04-25 15:00:00,116.37,116.37,116.05,116.15,72727.0,107.2736,107.2736,106.9786,107.0708,72727.0
2019-04-25 15:10:00,116.17,116.23,115.96,116.17,68821.0,107.0892,107.1445,106.8956,107.0892,68821.0
2019-04-25 15:20:00,116.17,116.28,116.13,116.26,37712.0,107.0892,107.1906,107.0523,107.1722,37712.0
2019-04-25 15:30:00,116.27,116.35,116.18,116.23,76004.0,107.1814,107.2551,107.0984,107.1445,76004.0
2019-04-25 15:40:00,116.23,116.34,116.11,116.13,107640.0,107.1445,107.2459,107.0339,107.0523,107640.0
2019-04-25 15:50:00,116.12,116.23,115.86,115.88,274688.0,107.0431,107.1445,106.8034,106.8219,274688.0
2019-04-26 09:30:00,116.59,117.06,116.36,116.55,133104.0,107.4764,107.9096,107.2644,107.4395,133104.0
2019-04-26 09:40:00,116.56,116.78,116.45,116.61,69364.0,107.4487,107.6515,107.3473,107.4948,69364.0
2019-04-26 09:50:00,116.65,116.78,116.14,116.26,56938.0,107.5317,107.6515,107.0616,107.1722,56938.0
2019-04-26 10:00:00,116.25,116.33,116.1,116.12,42474.0,107.163,107.2367,107.0247,107.0431,42474.0
2019-04-26 10:10:00,116.12,116.3,116.1,116.26,40011.0,107.0431,107.209,107.0247,107.1722,40011.0
2019-04-26 10:20:00,116.27,116.55,116.24,116.43,43353.0,107.1814,107.4395,107.1537,107.3289,43353.0
2019-04-26 10:30:00,116.43,116.67,116.4,116.58,33789.0,107.3289,107.5501,107.3012,107.4672,33789.0
2019-04-26 10:40:00,116.58,116.76,116.51,116.73,36649.0,107.4672,107.6331,107.4026,107.6054,36649.0
2019-04-26 10:50:00,116.72,116.83,116.6,116.8,98980.0,107.5962,107.6976,107.4856,107.67,98980.0
2019-04-26 11:00:00,116.83,116.89,116.7,116.85,23479.0,107.6976,107.7529,107.5778,107.7161,23479.0
2019-04-26 11:10:00,116.87,117.0,116.87,117.0,43296.0,107.7345,107.8543,107.7345,107.8543,43296.0
2019-04-26 11:20:00,117.0,117.26,116.94,117.25,179161.0,107.8543,108.094,107.799,108.0848,179161.0
2019-04-26 11:30:00,117.24,117.27,117.11,117.2,81072.0,108.0756,108.1032,107.9557,108.0387,81072.0
2019-04-26 11:40:00,117.18,117.36,117.13,117.21,130677.0,108.0203,108.1862,107.9742,108.0479,130677.0
2019-04-26 11:50:00,117.23,117.37,117.14,117.23,128847.0,108.0663,108.1954,107.9834,108.0663,128847.0
2019-04-26 12:00:00,117.25,117.47,117.2,117.4,53908.0,108.0848,108.2876,108.0387,108.2231,53908.0
2019-04-26 12:10:00,117.41,117.46,117.21,117.25,43973.0,108.2323,108.2784,108.0479,108.0848,43973.0
2019-04-26 12:20:00,117.27,117.35,117.18,117.2,45198.0,108.1032,108.177,108.0203,108.0387,45198.0
2019-04-26 12:30:00,117.2,117.39,117.17,117.25,37564.0,108.0387,108.2138,108.011,108.0848,37564.0
2019-04-26 12:40:00,117.25,117.3,117.21,117.23,12376.0,108.0848,108.1309,108.0479,108.0663,12376.0
2019-04-26 12:50:00,117.23,117.36,117.22,117.3,19404.0,108.0663,108.1862,108.0571,108.1309,19404.0
2019-04-26 13:00:00,117.3,117.31,117.02,117.09,36455.0,108.1309,108.1401,107.8728,107.9373,36455.0
2019-04-26 13:10:00,117.12,117.16,117.05,117.12,25869.0,107.9649,108.0018,107.9004,107.9649,25869.0
2019-04-26 13:20:00,117.11,117.22,117.09,117.22,14493.0,107.9557,108.0571,107.9373,108.0571,14493.0
2019-04-26 13:30:00,117.21,117.3,117.19,117.28,15263.0,108.0479,108.1309,108.0295,108.1124,15263.0
2019-04-26 13:40:00,117.28,117.38,117.22,117.37,31018.0,108.1124,108.2046,108.0571,108.1954,31018.0
2019-04-26 13:50:00,117.39,117.43,117.3,117.33,31820.0,108.2138,108.2507,108.1309,108.1585,31820.0
2019-04-26 14:00:00,117.34,117.34,117.11,117.22,30418.0,108.1678,108.1678,107.9557,108.0571,30418.0
2019-04-26 14:10:00,117.24,117.34,117.18,117.34,17039.0,108.0756,108.1678,108.0203,108.1678,17039.0
2019-04-26 14:20:00,117.34,117.44,117.33,117.43,18835.0,108.1678,108.2599,108.1585,108.2507,18835.0
2019-04-26 14:30:00,117.43,117.49,117.35,117.49,22520.0,108.2507,108.306,108.177,108.306,22520.0
2019-04-26 14:40:00,117.49,117.59,117.48,117.57,30826.0,108.306,108.3982,108.2968,108.3798,30826.0
2019-04-26 14:50:00,117.59,117.64,117.5,117.55,34543.0,108.3982,108.4443,108.3152,108.3613,34543.0
2019-04-26 15:00:00,117.55,117.73,117.54,117.6,49778.0,108.3613,108.5273,108.3521,108.4074,49778.0
2019-04-26 15:10:00,117.59,117.62,117.48,117.54,25204.0,108.3982,108.4259,108.2968,108.3521,25204.0
2019-04-26 15:20:00,117.54,117.59,117.46,117.57,25218.0,108.3521,108.3982,108.2784,108.3798,25218.0
2019-04-26 15:30:00,117.56,117.66,117.53,117.62,46931.0,108.3706,108.4627,108.3429,108.4259,46931.0
2019-04-26 15:40:00,117.63,117.64,117.43,117.52,79647.0,108.4351,108.4443,108.2507,108.3337,79647.0
2019-04-26 15:50:00,117.52,117.64,117.46,117.59,241020.0,108.3337,108.4443,108.2784,108.3982,241020.0
2019-04-29 09:30:00,117.24,117.54,117.07,117.35,90025.0,108.0756,108.3521,107.9189,108.177,90025.0
2019-04-29 09:40:00,117.3,117.3,117.07,117.17,66996.0,108.1309,108.1309,107.9189,108.011,66996.0
2019-04-29 09:50:00,117.11,117.64,117.01,117.62,64260.0,107.9557,108.4443,107.8635,108.4259,64260.0
2019-04-29 10:00:00,117.65,117.7,117.15,117.22,63774.0,108.4535,108.4996,107.9926,108.0571,63774.0
2019-04-29 10:10:00,117.23,117.28,117.08,117.13,39362.0,108.0663,108.1124,107.9281,107.9742,39362.0
2019-04-29 10:20:00,117.15,117.27,117.12,117.23,31071.0,107.9926,108.1032,107.9649,108.0663,31071.0
2019-04-29 10:30:00,117.23,117.42,117.13,117.4,62937.0,108.0663,108.2415,107.9742,108.2231,62937.0
2019-04-29 10:40:00,117.42,117.56,117.35,117.41,51114.0,108.2415,108.3706,108.177,108.2323,51114.0
2019-04-29 10:50:00,117.42,117.49,117.35,117.38,32254.0,108.2415,108.306,108.177,108.2046,32254.0
2019-04-29 11:00:00,117.38,117.44,117.32,117.41,23586.0,108.2046,108.2599,108.1493,108.2323,23586.0
2019-04-29 11:10:00,117.4,117.41,117.1,117.14,32214.0,108.2231,108.2323,107.9465,107.9834,32214.0
2019-04-29 11:20:00,117.13,117.17,117.01,117.13,42868.0,107.9742,108.011,107.8635,107.9742,42868.0
2019-04-29 11:30:00,117.13,117.24,116.96,116.97,37750.0,107.9742,108.0756,107.8175,107.8267,37750.0
2019-04-29 11:40:00,116.97,117.08,116.84,116.84,67914.0,107.8267,107.9281,107.7068,107.7068,67914.0
2019-04-29 11:50:00,116.84,116.92,116.73,116.75,63923.0,107.7068,107.7806,107.6054,107.6239,63923.0
2019-04-29 12:00:00,116.73,116.87,116.68,116.83,111551.0,107.6054,107.7345,107.5593,107.6976,111551.0
2019-04-29 12:10:00,116.86,116.95,116.79,116.93,76657.0,107.7253,107.8082,107.6607,107.7898,76657.0
2019-04-29 12:20:00,116.95,117.0,116.72,116.8,62701.0,107.8082,107.8543,107.5962,107.67,62701.0
2019-04-29 12:30:00,116.8,116.89,116.8,116.84,37151.0,107.67,107.7529,107.67,107.7068,37151.0
2019-04-29 12:40:00,116.83,116.83,116.61,116.7,34939.0,107.6976,107.6976,107.4948,107.5778,34939.0
2019-04-29 12:50:00,116.71,116.81,116.69,116.72,35411.0,107.587,107.6792,107.5686,107.5962,35411.0
2019-04-29 13:00:00,116.72,116.72,116.54,116.62,46324.0,107.5962,107.5962,107.4303,107.504,46324.0
2019-04-29 13:10:00,116.63,116.74,116.63,116.71,29820.0,107.5133,107.6147,107.5133,107.587,29820.0
2019-04-29 13:20:00,116.72,116.85,116.72,116.82,57900.0,107.5962,107.7161,107.5962,107.6884,57900.0
2019-04-29 13:30:00,116.81,116.88,116.72,116.73,28198.0,107.6792,107.7437,107.5962,107.6054,28198.0
2019-04-29 13:40:00,116.71,116.8,116.7,116.75,20253.0,107.587,107.67,107.5778,107.6239,20253.0
2019-04-29 13:50:00,116.77,116.82,116.68,116.69,25662.0,107.6423,107.6884,107.5593,107.5686,25662.0
2019-04-29 14:00:00,116.72,116.77,116.62,116.69,37389.0,107.5962,107.6423,107.504,107.5686,37389.0
2019-04-29 14:10:00,116.7,116.76,116.64,116.75,45679.0,107.5778,107.6331,107.5225,107.6239,45679.0
2019-04-29 14:20:00,116.77,116.79,116.65,116.66,32645.0,107.6423,107.6607,107.5317,107.5409,32645.0
2019-04-29 14:30:00,116.65,116.68,116.57,116.61,33431.0,107.5317,107.5593,107.4579,107.4948,33431.0
2019-04-29 14:40:00,116.62,116.73,116.58,116.67,29694.0,107.504,107.6054,107.4672,107.5501,29694.0
2019-04-29 14:50:00,116.68,116.69,116.61,116.65,20728.0,107.5593,107.5686,107.4948,107.5317,20728.0
2019-04-29 15:00:00,116.65,116.74,116.61,116.62,77670.0,107.5317,107.6147,107.4948,107.504,77670.0
2019-04-29 15:10:00,116.62,116.84,116.61,116.77,123127.0,107.504,107.7068,107.4948,107.6423,123127.0
2019-04-29 15:20:00,116.76,116.87,116.75,116.82,123532.0,107.6331,107.7345,107.6239,107.6884,123532.0
2019-04-29 15:30:00,116.82,116.96,116.77,116.92,103913.0,107.6884,107.8175,107.6423,107.7806,103913.0
2019-04-29 15:40:00,116.93,116.98,116.78,116.86,94389.0,107.7898,107.8359,107.6515,107.7253,94389.0
2019-04-29 15:50:00,116.86,116.88,116.71,116.75,244416.0,107.7253,107.7437,107.587,107.6239,244416.0
2019-04-30 09:30:00,117.05,117.15,116.62,116.97,112509.0,107.9004,107.9926,107.504,107.8267,112509.0
2019-04-30 09:40:00,117.02,117.09,116.62,116.71,55186.0,107.8728,107.9373,107.504,107.587,55186.0
2019-04-30 09:50:00,116.71,116.8,116.49,116.8,49818.0,107.587,107.67,107.3842,107.67,49818.0
2019-04-30 10:00:00,116.8,116.85,116.62,116.8,58025.0,107.67,107.7161,107.504,107.67,58025.0
2019-04-30 10:10:00,116.81,116.85,116.55,116.55,26211.0,107.6792,107.7161,107.4395,107.4395,26211.0
2019-04-30 10:20:00,116.55,116.61,116.44,116.54,32984.0,107.4395,107.4948,107.3381,107.4303,32984.0
2019-04-30 10:30:00,116.56,116.67,116.54,116.6,20460.0,107.4487,107.5501,107.4303,107.4856,20460.0
2019-04-30 10:40:00,116.57,116.62,116.51,116.52,31910.0,107.4579,107.504,107.4026,107.4118,31910.0
2019-04-30 10:50:00,116.51,116.65,116.41,116.58,28235.0,107.4026,107.5317,107.3104,107.4672,28235.0
2019-04-30 11:00:00,116.56,116.56,116.11,116.15,39695.0,107.4487,107.4487,107.0339,107.0708,39695.0
2019-04-30 11:10:00,116.14,116.29,116.1,116.25,52442.0,107.0616,107.1998,107.0247,107.163,52442.0
2019-04-30 11:20:00,116.25,116.43,116.23,116.35,36874.0,107.163,107.3289,107.1445,107.2551,36874.0
2019-04-30 11:30:00,116.36,116.62,116.34,116.6,30697.0,107.2644,107.504,107.2459,107.4856,30697.0
2019-04-30 11:40:00,116.63,116.65,116.52,116.59,32627.0,107.5133,107.5317,107.4118,107.4764,32627.0
2019-04-30 11:50:00,116.62,116.78,116.62,116.66,24111.0,107.504,107.6515,107.504,107.5409,24111.0
2019-04-30 12:00:00,116.65,116.69,116.57,116.64,19136.0,107.5317,107.5686,107.4579,107.5225,19136.0
2019-04-30 12:10:00,116.65,116.83,116.64,116.71,23018.0,107.5317,107.6976,107.5225,107.587,23018.0
2019-04-30 12:20:00,116.7,116.78,116.69,116.78,23105.0,107.5778,107.6515,107.5686,107.6515,23105.0
2019-04-30 12:30:00,116.79,116.82,116.74,116.82,15836.0,107.6607,107.6884,107.6147,107.6884,15836.0
2019-04-30 12:40:00,116.84,116.84,116.66,116.72,25576.0,107.7068,107.7068,107.5409,107.5962,25576.0
2019-04-30 12:50:00,116.72,116.8,116.68,116.74,16000.0,107.5962,107.67,107.5593,107.6147,16000.0
2019-04-30 13:00:00,116.77,117.01,116.76,116.91,51432.0,107.6423,107.8635,107.6331,107.7714,51432.0
2019-04-30 13:10:00,116.91,116.92,116.73,116.73,18530.0,107.7714,107.7806,107.6054,107.6054,18530.0
2019-04-30 13:20:00,116.73,116.76,116.72,116.74,12704.0,107.6054,107.6331,107.5962,107.6147,12704.0
2019-04-30 13:30:00,116.75,116.86,116.68,116.83,22300.0,107.6239,107.7253,107.5593,107.6976,22300.0
2019-04-30 13:40:00,116.83,116.89,116.8,116.87,28256.0,107.6976,107.7529,107.67,107.7345,28256.0
2019-04-30 13:50:00,116.88,116.96,116.82,116.95,22357.0,107.7437,107.8175,107.6884,107.8082,22357.0
2019-04-30 14:00:00,116.94,116.99,116.89,116.91,20171.0,107.799,107.8451,107.7529,107.7714,20171.0
2019-04-30 14:10:00,116.9,116.95,116.85,116.93,16533.0,107.7621,107.8082,107.7161,107.7898,16533.0
2019-04-30 14:20:00,116.94,116.94,116.85,116.9,20029.0,107.799,107.799,107.7161,107.7621,20029.0
2019-04-30 14:30:00,116.91,116.91,116.71,116.8,18904.0,107.7714,107.7714,107.587,107.67,18904.0
2019-04-30 14:40:00,116.8,116.81,116.71,116.76,21980.0,107.67,107.6792,107.587,107.6331,21980.0
2019-04-30 14:50:00,116.77,116.81,116.74,116.8,21546.0,107.6423,107.6792,107.6147,107.67,21546.0
2019-04-30 15:00:00,116.8,116.93,116.8,116.92,32721.0,107.67,107.7898,107.67,107.7806,32721.0
2019-04-30 15:10:00,116.92,116.92,116.84,116.88,39813.0,107.7806,107.7806,107.7068,107.7437,39813.0
2019-04-30 15:20:00,116.88,117.0,116.88,116.89,38897.0,107.7437,107.8543,107.7437,107.7529,38897.0
2019-04-30 15:30:00,116.9,116.96,116.87,116.94,41123.0,107.7621,107.8175,107.7345,107.799,41123.0
2019-04-30 15:40:00,116.94,116.97,116.88,116.92,74864.0,107.799,107.8267,107.7437,107.7806,74864.0
2019-04-30 15:50:00,116.92,117.35,116.87,117.2,233017.0,107.7806,108.177,107.7345,108.0387,233017.0
2019-05-01 09:30:00,117.47,117.47,116.93,117.27,72388.0,108.2876,108.2876,107.7898,108.1032,72388.0
2019-05-01 09:40:00,117.28,117.38,117.21,117.3,22794.0,108.1124,108.2046,108.0479,108.1309,22794.0
2019-05-01 09:50:00,117.3,117.37,117.2,117.35,18993.0,108.1309,108.1954,108.0387,108.177,18993.0
2019-05-01 10:00:00,117.3,117.41,117.15,117.41,23890.0,108.1309,108.2323,107.9926,108.2323,23890.0
2019-05-01 10:10:00,117.43,117.54,117.41,117.49,20787.0,108.2507,108.3521,108.2323,108.306,20787.0
2019-05-01 10:20:00,117.5,117.5,117.23,117.26,18201.0,108.3152,108.3152,108.0663,108.094,18201.0
2019-05-01 10:30:00,117.24,117.51,117.18,117.47,24942.0,108.0756,108.3245,108.0203,108.2876,24942.0
2019-05-01 10:40:00,117.49,117.6,117.49,117.59,21498.0,108.306,108.4074,108.306,108.3982,21498.0
2019-05-01 10:50:00,117.55,117.7,117.53,117.66,32711.0,108.3613,108.4996,108.3429,108.4627,32711.0
2019-05-01 11:00:00,117.65,117.7,117.55,117.7,18128.0,108.4535,108.4996,108.3613,108.4996,18128.0
2019-05-01 11:10:00,117.71,117.88,117.69,117.76,147961.0,108.5088,108.6655,108.4904,108.5549,147961.0
2019-05-01 11:20:00,117.77,117.81,117.71,117.79,24113.0,108.5641,108.601,108.5088,108.5826,24113.0
2019-05-01 11:30:00,117.81,117.87,117.76,117.87,26446.0,108.601,108.6563,108.5549,108.6563,26446.0
2019-05-01 11:40:00,117.87,117.93,117.85,117.85,29474.0,108.6563,108.7116,108.6379,108.6379,29474.0
2019-05-01 11:50:00,117.85,117.94,117.8,117.86,41033.0,108.6379,108.7208,108.5918,108.6471,41033.0
2019-05-01 12:00:00,117.85,117.86,117.63,117.64,37568.0,108.6379,108.6471,108.4351,108.4443,37568.0
2019-05-01 12:10:00,117.64,117.69,117.55,117.56,22331.0,108.4443,108.4904,108.3613,108.3706,22331.0
2019-05-01 12:20:00,117.54,117.62,117.46,117.6,44787.0,108.3521,108.4259,108.2784,108.4074,44787.0
2019-05-01 12:30:00,117.59,117.72,117.52,117.65,32689.0,108.3982,108.518,108.3337,108.4535,32689.0
2019-05-01 12:40:00,117.65,117.67,117.46,117.51,24436.0,108.4535,108.472,108.2784,108.3245,24436.0
2019-05-01 12:50:00,117.51,117.68,117.46,117.66,24666.0,108.3245,108.4812,108.2784,108.4627,24666.0
2019-05-01 13:00:00,117.67,117.82,117.61,117.62,43878.0,108.472,108.6102,108.4166,108.4259,43878.0
2019-05-01 13:10:00,117.62,117.72,117.6,117.66,32176.0,108.4259,108.518,108.4074,108.4627,32176.0
2019-05-01 13:20:00,117.66,117.67,117.57,117.64,15743.0,108.4627,108.472,108.3798,108.4443,15743.0
2019-05-01 13:30:00,117.65,117.68,117.55,117.56,21723.0,108.4535,108.4812,108.3613,108.3706,21723.0
2019-05-01 13:40:00,117.56,117.56,117.44,117.51,25290.0,108.3706,108.3706,108.2599,108.3245,25290.0
2019-05-01 13:50:00,117.51,117.61,117.48,117.61,43679.0,108.3245,108.4166,108.2968,108.4166,43679.0
2019-05-01 14:00:00,117.62,117.82,117.37,117.73,77453.0,108.4259,108.6102,108.1954,108.5273,77453.0
2019-05-01 14:10:00,117.7,117.83,117.6,117.83,27028.0,108.4996,108.6194,108.4074,108.6194,27028.0
2019-05-01 14:20:00,117.82,117.99,117.8,117.88,31652.0,108.6102,108.7669,108.5918,108.6655,31652.0
2019-05-01 14:30:00,117.86,117.92,117.65,117.65,60702.0,108.6471,108.7024,108.4535,108.4535,60702.0
2019-05-01 14:40:00,117.62,117.83,117.54,117.71,25452.0,108.4259,108.6194,108.3521,108.5088,25452.0
2019-05-01 14:50:00,117.73,117.87,117.64,117.7,31140.0,108.5273,108.6563,108.4443,108.4996,31140.0
2019-05-01 15:00:00,117.69,117.85,117.62,117.76,57468.0,108.4904,108.6379,108.4259,108.5549,57468.0
2019-05-01 15:10:00,117.74,117.92,117.74,117.86,50785.0,108.5365,108.7024,108.5365,108.6471,50785.0
2019-05-01 15:20:00,117.84,117.85,117.54,117.63,19933.0,108.6287,108.6379,108.3521,108.4351,19933.0
2019-05-01 15:30:00,117.61,117.72,117.49,117.52,50761.0,108.4166,108.518,108.306,108.3337,50761.0
2019-05-01 15:40:00,117.51,117.51,117.18,117.22,83443.0,108.3245,108.3245,108.0203,108.0571,83443.0
2019-05-01 15:50:00,117.22,117.23,116.95,117.01,186207.0,108.0571,108.0663,107.8082,107.8635,186207.0
2019-05-02 09:30:00,117.0,117.35,116.83,116.89,122205.0,107.8543,108.177,107.6976,107.7529,122205.0
2019-05-02 09:40:00,116.96,117.23,116.91,117.23,77155.0,107.8175,108.0663,107.7714,108.0663,77155.0
2019-05-02 09:50:00,117.23,117.32,117.19,117.27,30755.0,108.0663,108.1493,108.0295,108.1032,30755.0
2019-05-02 10:00:00,117.31,117.53,117.29,117.48,24316.0,108.1401,108.3429,108.1217,108.2968,24316.0
2019-05-02 10:10:00,117.48,117.65,117.42,117.44,28810.0,108.2968,108.4535,108.2415,108.2599,28810.0
2019-05-02 10:20:00,117.42,117.48,117.24,117.26,19705.0,108.2415,108.2968,108.0756,108.094,19705.0
2019-05-02 10:30:00,117.3,117.33,117.14,117.18,23524.0,108.1309,108.1585,107.9834,108.0203,23524.0
2019-05-02 10:40:00,117.19,117.27,117.1,117.25,14631.0,108.0295,108.1032,107.9465,108.0848,14631.0
2019-05-02 10:50:00,117.25,117.28,117.04,117.04,24811.0,108.0848,108.1124,107.8912,107.8912,24811.0
2019-05-02 11:00:00,117.06,117.29,117.04,117.28,20477.0,107.9096,108.1217,107.8912,108.1124,20477.0
2019-05-02 11:10:00,117.28,117.28,117.03,117.03,20798.0,108.1124,108.1124,107.882,107.882,20798.0
2019-05-02 11:20:00,117.02,117.09,116.95,116.97,51509.0,107.8728,107.9373,107.8082,107.8267,51509.0
2019-05-02 11:30:00,116.98,117.15,116.94,116.96,24694.0,107.8359,107.9926,107.799,107.8175,24694.0
2019-05-02 11:40:00,116.97,117.07,116.72,116.9,52807.0,107.8267,107.9189,107.5962,107.7621,52807.0
2019-05-02 11:50:00,116.9,116.91,116.68,116.86,27574.0,107.7621,107.7714,107.5593,107.7253,27574.0
2019-05-02 12:00:00,116.86,116.93,116.71,116.93,21889.0,107.7253,107.7898,107.587,107.7898,21889.0
2019-05-02 12:10:00,116.93,117.01,116.89,116.98,26906.0,107.7898,107.8635,107.7529,107.8359,26906.0
2019-05-02 12:20:00,116.99,117.1,116.86,116.95,27189.0,107.8451,107.9465,107.7253,107.8082,27189.0
2019-05-02 12:30:00,116.98,117.06,116.88,117.06,28107.0,107.8359,107.9096,107.7437,107.9096,28107.0
2019-05-02 12:40:00,117.05,117.09,116.84,116.96,18865.0,107.9004,107.9373,107.7068,107.8175,18865.0
2019-05-02 12:50:00,116.95,116.99,116.83,116.98,16639.0,107.8082,107.8451,107.6976,107.8359,16639.0
2019-05-02 13:00:00,116.99,117.04,116.85,117.04,24781.0,107.8451,107.8912,107.7161,107.8912,24781.0
2019-05-02 13:10:00,117.05,117.18,117.04,117.13,33087.0,107.9004,108.0203,107.8912,107.9742,33087.0
2019-05-02 13:20:00,117.13,117.24,117.11,117.17,25907.0,107.9742,108.0756,107.9557,108.011,25907.0
2019-05-02 13:30:00,117.17,117.25,117.09,117.22,20608.0,108.011,108.0848,107.9373,108.0571,20608.0
2019-05-02 13:40:00,117.21,117.24,117.02,117.05,22477.0,108.0479,108.0756,107.8728,107.9004,22477.0
2019-05-02 13:50:00,117.05,117.26,117.05,117.15,56985.0,107.9004,108.094,107.9004,107.9926,56985.0
2019-05-02 14:00:00,117.17,117.23,116.99,117.19,104486.0,108.011,108.0663,107.8451,108.0295,104486.0
2019-05-02 14:10:00,117.2,117.38,117.19,117.27,32621.0,108.0387,108.2046,108.0295,108.1032,32621.0
2019-05-02 14:20:00,117.24,117.35,117.17,117.19,33549.0,108.0756,108.177,108.011,108.0295,33549.0
2019-05-02 14:30:00,117.2,117.29,117.17,117.22,41550.0,108.0387,108.1217,108.011,108.0571,41550.0
2019-05-02 14:40:00,117.23,117.28,117.09,117.11,139295.0,108.0663,108.1124,107.9373,107.9557,139295.0
2019-05-02 14:50:00,117.08,117.18,117.01,117.02,56989.0,107.9281,108.0203,107.8635,107.8728,56989.0
2019-05-02 15:00:00,116.99,117.09,116.98,117.01,47656.0,107.8451,107.9373,107.8359,107.8635,47656.0
2019-05-02 15:10:00,117.01,117.12,117.0,117.06,42486.0,107.8635,107.9649,107.8543,107.9096,42486.0
2019-05-02 15:20:00,117.05,117.12,116.99,117.02,37986.0,107.9004,107.9649,107.8451,107.8728,37986.0
2019-05-02 15:30:00,117.02,117.15,116.99,117.07,94133.0,107.8728,107.9926,107.8451,107.9189,94133.0
2019-05-02 15:40:00,117.07,117.13,117.02,117.08,140398.0,107.9189,107.9742,107.8728,107.9281,140398.0
2019-05-02 15:50:00,117.09,117.26,117.09,117.25,277888.0,107.9373,108.094,107.9373,108.0848,277888.0
2019-05-03 09:30:00,117.91,118.35,117.63,118.03,131583.0,108.6932,109.0988,108.4351,108.8038,131583.0
2019-05-03 09:40:00,118.08,118.17,117.91,118.08,46340.0,108.8499,108.9329,108.6932,108.8499,46340.0
2019-05-03 09:50:00,118.1,118.4,118.09,118.38,30326.0,108.8683,109.1449,108.8591,109.1265,30326.0
2019-05-03 10:00:00,118.38,118.41,118.16,118.18,33144.0,109.1265,109.1541,108.9237,108.9421,33144.0
2019-05-03 10:10:00,118.2,118.22,117.99,118.09,40473.0,108.9605,108.979,108.7669,108.8591,40473.0
2019-05-03 10:20:00,118.1,118.26,118.03,118.24,19065.0,108.8683,109.0158,108.8038,108.9974,19065.0
2019-05-03 10:30:00,118.26,118.54,118.26,118.46,45981.0,109.0158,109.2739,109.0158,109.2002,45981.0
2019-05-03 10:40:00,118.44,118.75,118.44,118.73,41637.0,109.1818,109.4675,109.1818,109.4491,41637.0
2019-05-03 10:50:00,118.74,118.82,118.72,118.75,32730.0,109.4583,109.5321,109.4399,109.4675,32730.0
2019-05-03 11:00:00,118.78,119.0,118.77,118.96,55198.0,109.4952,109.698,109.486,109.6611,55198.0
2019-05-03 11:10:00,118.96,119.06,118.84,118.84,58189.0,109.6611,109.7533,109.5505,109.5505,58189.0
2019-05-03 11:20:00,118.83,118.97,118.79,118.96,25132.0,109.5413,109.6703,109.5044,109.6611,25132.0
2019-05-03 11:30:00,118.96,119.05,118.82,118.99,77011.0,109.6611,109.7441,109.5321,109.6888,77011.0
2019-05-03 11:40:00,119.0,119.05,118.83,118.87,31014.0,109.698,109.7441,109.5413,109.5782,31014.0
2019-05-03 11:50:00,118.87,119.17,118.86,119.12,33022.0,109.5782,109.8547,109.5689,109.8086,33022.0
2019-05-03 12:00:00,119.12,119.31,119.1,119.3,64890.0,109.8086,109.9838,109.7902,109.9745,64890.0
2019-05-03 12:10:00,119.31,119.32,119.17,119.26,30117.0,109.9838,109.993,109.8547,109.9377,30117.0
2019-05-03 12:20:00,119.26,119.4,119.23,119.38,29368.0,109.9377,110.0667,109.91,110.0483,29368.0
2019-05-03 12:30:00,119.41,119.44,119.25,119.25,40270.0,110.0759,110.1036,109.9284,109.9284,40270.0
2019-05-03 12:40:00,119.25,119.27,119.22,119.25,19151.0,109.9284,109.9469,109.9008,109.9284,19151.0
2019-05-03 12:50:00,119.27,119.35,119.21,119.21,19897.0,109.9469,110.0206,109.8916,109.8916,19897.0
2019-05-03 13:00:00,119.23,119.34,119.21,119.34,23911.0,109.91,110.0114,109.8916,110.0114,23911.0
2019-05-03 13:10:00,119.33,119.5,119.32,119.49,43638.0,110.0022,110.1589,109.993,110.1497,43638.0
2019-05-03 13:20:00,119.48,119.54,119.46,119.48,26998.0,110.1405,110.1958,110.122,110.1405,26998.0
2019-05-03 13:30:00,119.47,119.48,119.35,119.4,24396.0,110.1313,110.1405,110.0206,110.0667,24396.0
2019-05-03 13:40:00,119.43,119.44,119.33,119.34,18108.0,110.0944,110.1036,110.0022,110.0114,18108.0
2019-05-03 13:50:00,119.33,119.34,119.24,119.27,120771.0,110.0022,110.0114,109.9192,109.9469,120771.0
2019-05-03 14:00:00,119.26,119.39,119.24,119.33,22075.0,109.9377,110.0575,109.9192,110.0022,22075.0
2019-05-03 14:10:00,119.32,119.4,119.25,119.32,29428.0,109.993,110.0667,109.9284,109.993,29428.0
2019-05-03 14:20:00,119.32,119.51,119.31,119.47,34560.0,109.993,110.1681,109.9838,110.1313,34560.0
2019-05-03 14:30:00,119.47,119.55,119.43,119.48,34028.0,110.1313,110.205,110.0944,110.1405,34028.0
2019-05-03 14:40:00,119.48,119.53,119.48,119.52,37547.0,110.1405,110.1866,110.1405,110.1773,37547.0
2019-05-03 14:50:00,119.53,119.55,119.47,119.48,44693.0,110.1866,110.205,110.1313,110.1405,44693.0
2019-05-03 15:00:00,119.47,119.56,119.42,119.56,38495.0,110.1313,110.2142,110.0852,110.2142,38495.0
2019-05-03 15:10:00,119.56,119.61,119.5,119.54,55366.0,110.2142,110.2603,110.1589,110.1958,55366.0
2019-05-03 15:20:00,119.53,119.66,119.48,119.62,66601.0,110.1866,110.3064,110.1405,110.2695,66601.0
2019-05-03 15:30:00,119.62,119.65,119.56,119.61,74655.0,110.2695,110.2972,110.2142,110.2603,74655.0
2019-05-03 15:40:00,119.61,119.61,119.46,119.49,100099.0,110.2603,110.2603,110.122,110.1497,100099.0
2019-05-03 15:50:00,119.49,119.56,119.33,119.35,283384.0,110.1497,110.2142,110.0022,110.0206,283384.0
2019-05-06 09:30:00,117.26,118.14,117.05,118.14,133188.0,108.094,108.9052,107.9004,108.9052,133188.0
2019-05-06 09:40:00,118.16,118.28,117.76,117.84,127604.0,108.9237,109.0343,108.5549,108.6287,127604.0
2019-05-06 09:50:00,117.84,118.24,117.67,118.22,77610.0,108.6287,108.9974,108.472,108.979,77610.0
2019-05-06 10:00:00,118.19,118.42,118.08,118.39,36172.0,108.9513,109.1633,108.8499,109.1357,36172.0
2019-05-06 10:10:00,118.35,118.72,118.3,118.69,40602.0,109.0988,109.4399,109.0527,109.4122,40602.0
2019-05-06 10:20:00,118.69,118.78,118.44,118.58,29438.0,109.4122,109.4952,109.1818,109.3108,29438.0
2019-05-06 10:30:00,118.61,118.72,118.52,118.64,27642.0,109.3385,109.4399,109.2555,109.3661,27642.0
2019-05-06 10:40:00,118.63,118.75,118.46,118.72,53432.0,109.3569,109.4675,109.2002,109.4399,53432.0
2019-05-06 10:50:00,118.73,118.94,118.68,118.94,33488.0,109.4491,109.6427,109.403,109.6427,33488.0
2019-05-06 11:00:00,118.94,118.97,118.78,118.89,26807.0,109.6427,109.6703,109.4952,109.5966,26807.0
2019-05-06 11:10:00,118.9,119.24,118.81,119.23,55054.0,109.6058,109.9192,109.5228,109.91,55054.0
2019-05-06 11:20:00,119.2,119.38,119.17,119.27,48573.0,109.8824,110.0483,109.8547,109.9469,48573.0
2019-05-06 11:30:00,119.26,119.3,118.96,119.13,42111.0,109.9377,109.9745,109.6611,109.8178,42111.0
2019-05-06 11:40:00,119.16,119.19,119.07,119.11,26384.0,109.8455,109.8731,109.7625,109.7994,26384.0
2019-05-06 11:50:00,119.12,119.12,118.65,118.65,36821.0,109.8086,109.8086,109.3754,109.3754,36821.0
2019-05-06 12:00:00,118.66,118.66,118.47,118.51,27225.0,109.3846,109.3846,109.2094,109.2463,27225.0
2019-05-06 12:10:00,118.51,118.59,118.45,118.55,15602.0,109.2463,109.32,109.191,109.2832,15602.0
2019-05-06 12:20:00,118.55,118.68,118.55,118.58,17519.0,109.2832,109.403,109.2832,109.3108,17519.0
2019-05-06 12:30:00,118.56,118.8,118.56,118.75,17106.0,109.2924,109.5136,109.2924,109.4675,17106.0
2019-05-06 12:40:00,118.74,118.79,118.64,118.67,16721.0,109.4583,109.5044,109.3661,109.3938,16721.0
2019-05-06 12:50:00,118.66,118.7,118.62,118.65,20809.0,109.3846,109.4214,109.3477,109.3754,20809.0
2019-05-06 13:00:00,118.64,118.82,118.54,118.79,46394.0,109.3661,109.5321,109.2739,109.5044,46394.0
2019-05-06 13:10:00,118.81,119.06,118.79,119.02,134536.0,109.5228,109.7533,109.5044,109.7164,134536.0
2019-05-06 13:20:00,119.0,119.08,118.94,118.99,48818.0,109.698,109.7717,109.6427,109.6888,48818.0
2019-05-06 13:30:00,119.0,119.03,118.95,119.0,34227.0,109.698,109.7256,109.6519,109.698,34227.0
2019-05-06 13:40:00,119.01,119.05,118.95,119.03,52428.0,109.7072,109.7441,109.6519,109.7256,52428.0
2019-05-06 13:50:00,119.03,119.03,118.97,119.02,43582.0,109.7256,109.7256,109.6703,109.7164,43582.0
2019-05-06 14:00:00,119.01,119.04,118.95,119.01,40522.0,109.7072,109.7349,109.6519,109.7072,40522.0
2019-05-06 14:10:00,119.02,119.14,119.01,119.09,56282.0,109.7164,109.827,109.7072,109.781,56282.0
2019-05-06 14:20:00,119.11,119.16,119.04,119.1,40789.0,109.7994,109.8455,109.7349,109.7902,40789.0
2019-05-06 14:30:00,119.09,119.32,119.07,119.24,45942.0,109.781,109.993,109.7625,109.9192,45942.0
2019-05-06 14:40:00,119.24,119.3,119.17,119.28,17260.0,109.9192,109.9745,109.8547,109.9561,17260.0
2019-05-06 14:50:00,119.27,119.44,119.26,119.38,21848.0,109.9469,110.1036,109.9377,110.0483,21848.0
2019-05-06 15:00:00,119.39,119.54,119.3,119.52,33098.0,110.0575,110.1958,109.9745,110.1773,33098.0
2019-05-06 15:10:00,119.54,119.57,119.45,119.47,32933.0,110.1958,110.2234,110.1128,110.1313,32933.0
2019-05-06 15:20:00,119.48,119.61,119.47,119.55,28046.0,110.1405,110.2603,110.1313,110.205,28046.0
2019-05-06 15:30:00,119.54,119.6,119.46,119.56,59636.0,110.1958,110.2511,110.122,110.2142,59636.0
2019-05-06 15:40:00,119.56,119.56,119.31,119.54,147945.0,110.2142,110.2142,109.9838,110.1958,147945.0
2019-05-06 15:50:00,119.55,119.59,119.34,119.36,256198.0,110.205,110.2419,110.0114,110.0299,256198.0
2019-05-07 09:30:00,118.37,118.61,117.82,118.57,61404.0,109.1172,109.3385,108.6102,109.3016,61404.0
2019-05-07 09:40:00,118.54,118.95,118.47,118.82,198479.0,109.2739,109.6519,109.2094,109.5321,198479.0
2019-05-07 09:50:00,118.83,119.16,118.7,119.16,129955.0,109.5413,109.8455,109.4214,109.8455,129955.0
2019-05-07 10:00:00,119.15,119.17,118.88,119.1,102326.0,109.8363,109.8547,109.5874,109.7902,102326.0
2019-05-07 10:10:00,119.1,119.19,118.93,119.0,215764.0,109.7902,109.8731,109.6335,109.698,215764.0
2019-05-07 10:20:00,119.0,119.38,118.99,119.38,76580.0,109.698,110.0483,109.6888,110.0483,76580.0
2019-05-07 10:30:00,119.39,119.41,118.95,118.99,51473.0,110.0575,110.0759,109.6519,109.6888,51473.0
2019-05-07 10:40:00,118.97,119.1,118.89,118.95,96444.0,109.6703,109.7902,109.5966,109.6519,96444.0
2019-05-07 10:50:00,118.95,119.05,118.71,118.71,131380.0,109.6519,109.7441,109.4307,109.4307,131380.0
2019-05-07 11:00:00,118.67,118.84,118.54,118.84,36597.0,109.3938,109.5505,109.2739,109.5505,36597.0
2019-05-07 11:10:00,118.85,118.88,118.74,118.87,51461.0,109.5597,109.5874,109.4583,109.5782,51461.0
2019-05-07 11:20:00,118.84,118.97,118.75,118.88,117659.0,109.5505,109.6703,109.4675,109.5874,117659.0
2019-05-07 11:30:00,118.93,118.97,118.63,118.76,81242.0,109.6335,109.6703,109.3569,109.4768,81242.0
2019-05-07 11:40:00,118.76,118.95,118.62,118.87,63468.0,109.4768,109.6519,109.3477,109.5782,63468.0
2019-05-07 11:50:00,118.84,118.99,118.65,118.98,155417.0,109.5505,109.6888,109.3754,109.6796,155417.0
2019-05-07 12:00:00,118.96,119.05,118.79,118.93,215065.0,109.6611,109.7441,109.5044,109.6335,215065.0
2019-05-07 12:10:00,118.96,118.98,118.5,118.61,41897.0,109.6611,109.6796,109.2371,109.3385,41897.0
2019-05-07 12:20:00,118.61,118.71,118.59,118.7,59169.0,109.3385,109.4307,109.32,109.4214,59169.0
2019-05-07 12:30:00,118.71,118.81,118.42,118.48,47606.0,109.4307,109.5228,109.1633,109.2186,47606.0
2019-05-07 12:40:00,118.48,118.49,118.13,118.34,198865.0,109.2186,109.2279,108.896,109.0896,198865.0
2019-05-07 12:50:00,118.31,118.48,118.24,118.36,82532.0,109.0619,109.2186,108.9974,109.108,82532.0
2019-05-07 13:00:00,118.37,118.44,118.29,118.36,232769.0,109.1172,109.1818,109.0435,109.108,232769.0
2019-05-07 13:10:00,118.35,118.41,118.25,118.35,264152.0,109.0988,109.1541,109.0066,109.0988,264152.0
2019-05-07 13:20:00,118.35,118.47,118.29,118.47,149590.0,109.0988,109.2094,109.0435,109.2094,149590.0
2019-05-07 13:30:00,118.45,118.59,118.42,118.56,161737.0,109.191,109.32,109.1633,109.2924,161737.0
2019-05-07 13:40:00,118.54,118.58,118.44,118.51,64023.0,109.2739,109.3108,109.1818,109.2463,64023.0
2019-05-07 13:50:00,118.5,118.56,118.46,118.48,63116.0,109.2371,109.2924,109.2002,109.2186,63116.0
2019-05-07 14:00:00,118.47,118.52,118.21,118.27,135548.0,109.2094,109.2555,108.9697,109.0251,135548.0
2019-05-07 14:10:00,118.27,118.29,118.08,118.24,66716.0,109.0251,109.0435,108.8499,108.9974,66716.0
2019-05-07 14:20:00,118.27,118.42,118.12,118.2,82566.0,109.0251,109.1633,108.8868,108.9605,82566.0
2019-05-07 14:30:00,118.21,118.26,117.86,117.98,71998.0,108.9697,109.0158,108.6471,108.7577,71998.0
2019-05-07 14:40:00,117.99,118.07,117.89,117.95,183990.0,108.7669,108.8407,108.6748,108.7301,183990.0
2019-05-07 14:50:00,117.96,118.23,117.94,118.05,109545.0,108.7393,108.9882,108.7208,108.8223,109545.0
2019-05-07 15:00:00,118.05,118.13,117.91,118.12,177441.0,108.8223,108.896,108.6932,108.8868,177441.0
2019-05-07 15:10:00,118.12,118.19,117.97,117.99,64433.0,108.8868,108.9513,108.7485,108.7669,64433.0
2019-05-07 15:20:00,118.02,118.08,117.92,117.97,212203.0,108.7946,108.8499,108.7024,108.7485,212203.0
2019-05-07 15:30:00,117.97,118.06,117.68,117.68,443236.0,108.7485,108.8315,108.4812,108.4812,443236.0
2019-05-07 15:40:00,117.68,117.97,117.65,117.96,160050.0,108.4812,108.7485,108.4535,108.7393,160050.0
2019-05-07 15:50:00,117.97,118.34,117.91,118.26,250477.0,108.7485,109.0896,108.6932,109.0158,250477.0
2019-05-08 09:30:00,117.83,118.07,116.82,117.2,242603.0,108.6194,108.8407,107.6884,108.0387,242603.0
2019-05-08 09:40:00,117.21,117.74,117.18,117.58,192255.0,108.0479,108.5365,108.0203,108.389,192255.0
2019-05-08 09:50:00,117.55,117.8,117.33,117.78,128204.0,108.3613,108.5918,108.1585,108.5734,128204.0
2019-05-08 10:00:00,117.84,118.06,117.82,117.95,45311.0,108.6287,108.8315,108.6102,108.7301,45311.0
2019-05-08 10:10:00,117.96,118.11,117.88,118.04,113371.0,108.7393,108.8776,108.6655,108.813,113371.0
2019-05-08 10:20:00,118.05,118.08,117.83,117.92,48154.0,108.8223,108.8499,108.6194,108.7024,48154.0
2019-05-08 10:30:00,117.93,117.98,117.55,117.63,66103.0,108.7116,108.7577,108.3613,108.4351,66103.0
2019-05-08 10:40:00,117.65,117.74,117.46,117.46,26133.0,108.4535,108.5365,108.2784,108.2784,26133.0
2019-05-08 10:50:00,117.48,117.9,117.44,117.9,53321.0,108.2968,108.684,108.2599,108.684,53321.0
2019-05-08 11:00:00,117.84,118.09,117.72,117.86,42626.0,108.6287,108.8591,108.518,108.6471,42626.0
2019-05-08 11:10:00,117.89,117.95,117.6,117.6,29115.0,108.6748,108.7301,108.4074,108.4074,29115.0
2019-05-08 11:20:00,117.63,117.71,117.47,117.5,69946.0,108.4351,108.5088,108.2876,108.3152,69946.0
2019-05-08 11:30:00,117.52,117.71,117.2,117.22,113681.0,108.3337,108.5088,108.0387,108.0571,113681.0
2019-05-08 11:40:00,117.23,117.33,117.18,117.28,35993.0,108.0663,108.1585,108.0203,108.1124,35993.0
2019-05-08 11:50:00,117.3,117.56,117.26,117.44,60908.0,108.1309,108.3706,108.094,108.2599,60908.0
2019-05-08 12:00:00,117.47,117.5,117.18,117.18,54272.0,108.2876,108.3152,108.0203,108.0203,54272.0
2019-05-08 12:10:00,117.16,117.3,117.16,117.24,25037.0,108.0018,108.1309,108.0018,108.0756,25037.0
2019-05-08 12:20:00,117.23,117.37,117.2,117.35,23451.0,108.0663,108.1954,108.0387,108.177,23451.0
2019-05-08 12:30:00,117.35,117.54,117.28,117.49,25948.0,108.177,108.3521,108.1124,108.306,25948.0
2019-05-08 12:40:00,117.47,117.52,117.35,117.36,45815.0,108.2876,108.3337,108.177,108.1862,45815.0
2019-05-08 12:50:00,117.36,117.53,117.35,117.5,29335.0,108.1862,108.3429,108.177,108.3152,29335.0
2019-05-08 13:00:00,117.51,117.52,117.37,117.38,27767.0,108.3245,108.3337,108.1954,108.2046,27767.0
2019-05-08 13:10:00,117.38,117.44,117.33,117.35,19790.0,108.2046,108.2599,108.1585,108.177,19790.0
2019-05-08 13:20:00,117.33,117.5,117.33,117.45,16395.0,108.1585,108.3152,108.1585,108.2692,16395.0
2019-05-08 13:30:00,117.5,117.52,117.34,117.42,19698.0,108.3152,108.3337,108.1678,108.2415,19698.0
2019-05-08 13:40:00,117.4,117.5,117.33,117.36,22190.0,108.2231,108.3152,108.1585,108.1862,22190.0
2019-05-08 13:50:00,117.38,117.45,117.35,117.44,14772.0,108.2046,108.2692,108.177,108.2599,14772.0
2019-05-08 14:00:00,117.46,117.47,117.34,117.43,18235.0,108.2784,108.2876,108.1678,108.2507,18235.0
2019-05-08 14:10:00,117.44,117.44,117.27,117.38,20733.0,108.2599,108.2599,108.1032,108.2046,20733.0
2019-05-08 14:20:00,117.4,117.48,117.33,117.43,24977.0,108.2231,108.2968,108.1585,108.2507,24977.0
2019-05-08 14:30:00,117.48,117.59,117.48,117.53,33582.0,108.2968,108.3982,108.2968,108.3429,33582.0
2019-05-08 14:40:00,117.54,117.61,117.46,117.58,31667.0,108.3521,108.4166,108.2784,108.389,31667.0
2019-05-08 14:50:00,117.57,117.59,117.48,117.57,22053.0,108.3798,108.3982,108.2968,108.3798,22053.0
2019-05-08 15:00:00,117.59,117.63,117.47,117.49,34312.0,108.3982,108.4351,108.2876,108.306,34312.0
2019-05-08 15:10:00,117.49,117.61,117.48,117.58,30772.0,108.306,108.4166,108.2968,108.389,30772.0
2019-05-08 15:20:00,117.6,117.61,117.55,117.6,49422.0,108.4074,108.4166,108.3613,108.4074,49422.0
2019-05-08 15:30:00,117.6,117.62,117.56,117.58,86113.0,108.4074,108.4259,108.3706,108.389,86113.0
2019-05-08 15:40:00,117.58,117.61,117.43,117.48,164085.0,108.389,108.4166,108.2507,108.2968,164085.0
2019-05-08 15:50:00,117.48,117.49,117.26,117.49,489348.0,108.2968,108.306,108.094,108.306,489348.0
2019-05-09 09:30:00,116.15,116.74,115.98,116.55,351535.0,107.0708,107.6147,106.9141,107.4395,351535.0
2019-05-09 09:40:00,116.56,116.65,116.07,116.26,136869.0,107.4487,107.5317,106.997,107.1722,136869.0
2019-05-09 09:50:00,116.24,116.24,115.65,115.99,153785.0,107.1537,107.1537,106.6099,106.9233,153785.0
2019-05-09 10:00:00,115.99,116.07,115.8,115.85,80344.0,106.9233,106.997,106.7481,106.7942,80344.0
2019-05-09 10:10:00,115.85,116.02,115.58,115.58,87396.0,106.7942,106.9509,106.5453,106.5453,87396.0
2019-05-09 10:20:00,115.57,115.71,115.44,115.51,185235.0,106.5361,106.6652,106.4163,106.4808,185235.0
2019-05-09 10:30:00,115.54,115.61,115.38,115.5,97707.0,106.5085,106.573,106.361,106.4716,97707.0
2019-05-09 10:40:00,115.51,115.93,115.47,115.86,62240.0,106.4808,106.868,106.4439,106.8034,62240.0
2019-05-09 10:50:00,115.88,115.95,115.72,115.78,40781.0,106.8219,106.8864,106.6744,106.7297,40781.0
2019-05-09 11:00:00,115.75,116.09,115.72,115.85,61181.0,106.702,107.0155,106.6744,106.7942,61181.0
2019-05-09 11:10:00,115.82,116.15,115.78,115.97,26189.0,106.7666,107.0708,106.7297,106.9048,26189.0
2019-05-09 11:20:00,116.01,116.04,115.5,115.6,20916.0,106.9417,106.9694,106.4716,106.5638,20916.0
2019-05-09 11:30:00,115.6,115.88,115.6,115.78,25919.0,106.5638,106.8219,106.5638,106.7297,25919.0
2019-05-09 11:40:00,115.77,115.88,115.62,115.84,23777.0,106.7205,106.8219,106.5822,106.785,23777.0
2019-05-09 11:50:00,115.85,116.05,115.72,115.92,36630.0,106.7942,106.9786,106.6744,106.8587,36630.0
2019-05-09 12:00:00,115.97,116.13,115.87,116.08,49232.0,106.9048,107.0523,106.8127,107.0062,49232.0
2019-05-09 12:10:00,116.1,116.25,116.07,116.13,40005.0,107.0247,107.163,106.997,107.0523,40005.0
2019-05-09 12:20:00,116.14,116.36,115.99,116.23,36180.0,107.0616,107.2644,106.9233,107.1445,36180.0
2019-05-09 12:30:00,116.28,116.73,116.28,116.63,44359.0,107.1906,107.6054,107.1906,107.5133,44359.0
2019-05-09 12:40:00,116.73,116.91,116.49,116.72,49252.0,107.6054,107.7714,107.3842,107.5962,49252.0
2019-05-09 12:50:00,116.7,116.89,116.62,116.81,18609.0,107.5778,107.7529,107.504,107.6792,18609.0
2019-05-09 13:00:00,116.78,116.98,116.76,116.76,17252.0,107.6515,107.8359,107.6331,107.6331,17252.0
2019-05-09 13:10:00,116.75,116.97,116.74,116.8,20681.0,107.6239,107.8267,107.6147,107.67,20681.0
2019-05-09 13:20:00,116.78,116.91,116.74,116.86,72041.0,107.6515,107.7714,107.6147,107.7253,72041.0
2019-05-09 13:30:00,116.86,116.89,116.76,116.86,27985.0,107.7253,107.7529,107.6331,107.7253,27985.0
2019-05-09 13:40:00,116.88,117.21,116.81,117.19,16693.0,107.7437,108.0479,107.6792,108.0295,16693.0
2019-05-09 13:50:00,117.18,117.2,116.95,116.96,18554.0,108.0203,108.0387,107.8082,107.8175,18554.0
2019-05-09 14:00:00,116.95,117.07,116.74,116.86,20555.0,107.8082,107.9189,107.6147,107.7253,20555.0
2019-05-09 14:10:00,116.84,117.04,116.78,116.94,18669.0,107.7068,107.8912,107.6515,107.799,18669.0
2019-05-09 14:20:00,116.97,117.14,116.86,116.96,14601.0,107.8267,107.9834,107.7253,107.8175,14601.0
2019-05-09 14:30:00,116.99,117.05,116.89,116.94,15993.0,107.8451,107.9004,107.7529,107.799,15993.0
2019-05-09 14:40:00,116.94,117.09,116.91,116.93,23682.0,107.799,107.9373,107.7714,107.7898,23682.0
2019-05-09 14:50:00,116.91,116.99,116.71,116.76,27591.0,107.7714,107.8451,107.587,107.6331,27591.0
2019-05-09 15:00:00,116.75,116.83,116.67,116.71,72177.0,107.6239,107.6976,107.5501,107.587,72177.0
2019-05-09 15:10:00,116.7,116.91,116.7,116.91,33108.0,107.5778,107.7714,107.5778,107.7714,33108.0
2019-05-09 15:20:00,116.89,116.96,116.78,116.95,26612.0,107.7529,107.8175,107.6515,107.8082,26612.0
2019-05-09 15:30:00,116.95,117.18,116.93,117.18,37655.0,107.8082,108.0203,107.7898,108.0203,37655.0
2019-05-09 15:40:00,117.18,117.24,116.93,116.94,80939.0,108.0203,108.0756,107.7898,107.799,80939.0
2019-05-09 15:50:00,116.93,117.29,116.92,117.23,241825.0,107.7898,108.1217,107.7806,108.0663,241825.0
2019-05-10 09:30:00,116.86,117.2,116.38,117.03,99697.0,107.7253,108.0387,107.2828,107.882,99697.0
2019-05-10 09:40:00,117.05,117.25,116.8,117.14,43031.0,107.9004,108.0848,107.67,107.9834,43031.0
2019-05-10 09:50:00,117.14,117.2,116.96,117.04,27026.0,107.9834,108.0387,107.8175,107.8912,27026.0
2019-05-10 10:00:00,117.05,117.07,116.84,116.93,33686.0,107.9004,107.9189,107.7068,107.7898,33686.0
2019-05-10 10:10:00,116.95,116.97,116.65,116.83,28514.0,107.8082,107.8267,107.5317,107.6976,28514.0
2019-05-10 10:20:00,116.81,116.94,116.71,116.84,28046.0,107.6792,107.799,107.587,107.7068,28046.0
2019-05-10 10:30:00,116.84,116.87,116.73,116.8,48745.0,107.7068,107.7345,107.6054,107.67,48745.0
2019-05-10 10:40:00,116.79,116.79,116.46,116.66,55754.0,107.6607,107.6607,107.3565,107.5409,55754.0
2019-05-10 10:50:00,116.69,116.76,116.4,116.47,38056.0,107.5686,107.6331,107.3012,107.3658,38056.0
2019-05-10 11:00:00,116.45,116.6,116.21,116.47,50375.0,107.3473,107.4856,107.1261,107.3658,50375.0
2019-05-10 11:10:00,116.48,116.69,116.42,116.69,30052.0,107.375,107.5686,107.3197,107.5686,30052.0
2019-05-10 11:20:00,116.7,116.77,116.57,116.57,27333.0,107.5778,107.6423,107.4579,107.4579,27333.0
2019-05-10 11:30:00,116.59,116.75,116.38,116.68,37294.0,107.4764,107.6239,107.2828,107.5593,37294.0
2019-05-10 11:40:00,116.67,116.67,116.36,116.47,26959.0,107.5501,107.5501,107.2644,107.3658,26959.0
2019-05-10 11:50:00,116.47,116.81,116.46,116.67,41069.0,107.3658,107.6792,107.3565,107.5501,41069.0
2019-05-10 12:00:00,116.75,116.8,116.67,116.71,19122.0,107.6239,107.67,107.5501,107.587,19122.0
2019-05-10 12:10:00,116.76,117.11,116.74,116.98,22696.0,107.6331,107.9557,107.6147,107.8359,22696.0
2019-05-10 12:20:00,117.02,117.05,116.89,117.04,22019.0,107.8728,107.9004,107.7529,107.8912,22019.0
2019-05-10 12:30:00,117.04,117.24,116.97,117.11,26169.0,107.8912,108.0756,107.8267,107.9557,26169.0
2019-05-10 12:40:00,117.11,117.15,116.94,117.01,21237.0,107.9557,107.9926,107.799,107.8635,21237.0
2019-05-10 12:50:00,117.0,117.22,116.99,117.14,18209.0,107.8543,108.0571,107.8451,107.9834,18209.0
2019-05-10 13:00:00,117.16,117.25,117.07,117.13,22006.0,108.0018,108.0848,107.9189,107.9742,22006.0
2019-05-10 13:10:00,117.13,117.39,117.05,117.33,24263.0,107.9742,108.2138,107.9004,108.1585,24263.0
2019-05-10 13:20:00,117.35,117.54,117.35,117.38,29906.0,108.177,108.3521,108.177,108.2046,29906.0
2019-05-10 13:30:00,117.41,117.58,117.39,117.45,18715.0,108.2323,108.389,108.2138,108.2692,18715.0
2019-05-10 13:40:00,117.51,117.81,117.51,117.75,36719.0,108.3245,108.601,108.3245,108.5457,36719.0
2019-05-10 13:50:00,117.77,117.84,117.67,117.74,25219.0,108.5641,108.6287,108.472,108.5365,25219.0
2019-05-10 14:00:00,117.78,117.89,117.72,117.86,18183.0,108.5734,108.6748,108.518,108.6471,18183.0
2019-05-10 14:10:00,117.89,117.9,117.65,117.68,22767.0,108.6748,108.684,108.4535,108.4812,22767.0
2019-05-10 14:20:00,117.71,117.79,117.6,117.74,21349.0,108.5088,108.5826,108.4074,108.5365,21349.0
2019-05-10 14:30:00,117.76,117.92,117.71,117.91,23934.0,108.5549,108.7024,108.5088,108.6932,23934.0
2019-05-10 14:40:00,117.92,118.16,117.92,118.09,27639.0,108.7024,108.9237,108.7024,108.8591,27639.0
2019-05-10 14:50:00,118.11,118.27,118.1,118.18,30724.0,108.8776,109.0251,108.8683,108.9421,30724.0
2019-05-10 15:00:00,118.2,118.37,118.17,118.21,46760.0,108.9605,109.1172,108.9329,108.9697,46760.0
2019-05-10 15:10:00,118.23,118.66,118.18,118.63,45447.0,108.9882,109.3846,108.9421,109.3569,45447.0
2019-05-10 15:20:00,118.65,118.93,118.63,118.81,62113.0,109.3754,109.6335,109.3569,109.5228,62113.0
2019-05-10 15:30:00,118.81,118.81,118.35,118.4,100822.0,109.5228,109.5228,109.0988,109.1449,100822.0
2019-05-10 15:40:00,118.39,118.42,118.18,118.18,96758.0,109.1357,109.1633,108.9421,108.9421,96758.0
2019-05-10 15:50:00,118.17,118.55,118.15,118.49,261896.0,108.9329,109.2832,108.9144,109.2279,261896.0
2019-05-13 09:30:00,116.42,116.59,115.98,116.31,170251.0,107.3197,107.4764,106.9141,107.2183,170251.0
2019-05-13 09:40:00,116.3,116.56,116.2,116.51,77583.0,107.209,107.4487,107.1169,107.4026,77583.0
2019-05-13 09:50:00,116.5,116.62,116.15,116.5,121448.0,107.3934,107.504,107.0708,107.3934,121448.0
2019-05-13 10:00:00,116.5,116.63,116.26,116.48,155654.0,107.3934,107.5133,107.1722,107.375,155654.0
2019-05-13 10:10:00,116.5,116.75,116.42,116.66,45021.0,107.3934,107.6239,107.3197,107.5409,45021.0
2019-05-13 10:20:00,116.65,116.66,116.47,116.61,71175.0,107.5317,107.5409,107.3658,107.4948,71175.0
2019-05-13 10:30:00,116.63,116.84,116.47,116.82,56431.0,107.5133,107.7068,107.3658,107.6884,56431.0
2019-05-13 10:40:00,116.82,116.89,116.52,116.54,44561.0,107.6884,107.7529,107.4118,107.4303,44561.0
2019-05-13 10:50:00,116.52,116.52,116.24,116.36,54355.0,107.4118,107.4118,107.1537,107.2644,54355.0
2019-05-13 11:00:00,116.37,116.48,116.1,116.22,83490.0,107.2736,107.375,107.0247,107.1353,83490.0
2019-05-13 11:10:00,116.21,116.32,115.95,116.16,109529.0,107.1261,107.2275,106.8864,107.08,109529.0
2019-05-13 11:20:00,116.2,116.42,116.2,116.29,40496.0,107.1169,107.3197,107.1169,107.1998,40496.0
2019-05-13 11:30:00,116.31,116.39,116.24,116.27,39182.0,107.2183,107.292,107.1537,107.1814,39182.0
2019-05-13 11:40:00,116.27,116.36,116.08,116.13,56774.0,107.1814,107.2644,107.0062,107.0523,56774.0
2019-05-13 11:50:00,116.15,116.28,115.92,116.24,41307.0,107.0708,107.1906,106.8587,107.1537,41307.0
2019-05-13 12:00:00,116.24,116.26,115.94,116.03,32341.0,107.1537,107.1722,106.8772,106.9602,32341.0
2019-05-13 12:10:00,116.06,116.11,115.87,116.06,47305.0,106.9878,107.0339,106.8127,106.9878,47305.0
2019-05-13 12:20:00,116.07,116.08,115.72,115.84,44640.0,106.997,107.0062,106.6744,106.785,44640.0
2019-05-13 12:30:00,115.84,115.95,115.77,115.88,65616.0,106.785,106.8864,106.7205,106.8219,65616.0
2019-05-13 12:40:00,115.89,116.03,115.86,115.91,43423.0,106.8311,106.9602,106.8034,106.8495,43423.0
2019-05-13 12:50:00,115.9,115.91,115.65,115.77,52375.0,106.8403,106.8495,106.6099,106.7205,52375.0
2019-05-13 13:00:00,115.76,115.84,115.62,115.69,41452.0,106.7113,106.785,106.5822,106.6467,41452.0
2019-05-13 13:10:00,115.69,115.89,115.63,115.77,36657.0,106.6467,106.8311,106.5914,106.7205,36657.0
2019-05-13 13:20:00,115.75,115.96,115.73,115.88,74738.0,106.702,106.8956,106.6836,106.8219,74738.0
2019-05-13 13:30:00,115.89,116.24,115.87,116.12,32087.0,106.8311,107.1537,106.8127,107.0431,32087.0
2019-05-13 13:40:00,116.17,116.28,115.96,116.04,37121.0,107.0892,107.1906,106.8956,106.9694,37121.0
2019-05-13 13:50:00,116.06,116.11,115.96,116.11,20697.0,106.9878,107.0339,106.8956,107.0339,20697.0
2019-05-13 14:00:00,116.08,116.2,116.05,116.07,20214.0,107.0062,107.1169,106.9786,106.997,20214.0
2019-05-13 14:10:00,116.08,116.08,115.76,115.77,53264.0,107.0062,107.0062,106.7113,106.7205,53264.0
2019-05-13 14:20:00,115.78,116.19,115.75,116.04,57517.0,106.7297,107.1076,106.702,106.9694,57517.0
2019-05-13 14:30:00,116.06,116.13,115.98,116.06,17678.0,106.9878,107.0523,106.9141,106.9878,17678.0
2019-05-13 14:40:00,116.05,116.16,115.89,116.14,26039.0,106.9786,107.08,106.8311,107.0616,26039.0
2019-05-13 14:50:00,116.15,116.3,116.07,116.09,27685.0,107.0708,107.209,106.997,107.0155,27685.0
2019-05-13 15:00:00,116.11,116.24,116.04,116.08,35637.0,107.0339,107.1537,106.9694,107.0062,35637.0
2019-05-13 15:10:00,116.07,116.17,115.92,115.96,35016.0,106.997,107.0892,106.8587,106.8956,35016.0
2019-05-13 15:20:00,115.96,115.96,115.79,115.85,65762.0,106.8956,106.8956,106.7389,106.7942,65762.0
2019-05-13 15:30:00,115.84,115.85,115.65,115.79,148048.0,106.785,106.7942,106.6099,106.7389,148048.0
2019-05-13 15:40:00,115.79,115.95,115.68,115.91,124113.0,106.7389,106.8864,106.6375,106.8495,124113.0
2019-05-13 15:50:00,115.92,115.98,115.68,115.88,341290.0,106.8587,106.9141,106.6375,106.8219,341290.0
2019-05-14 09:30:00,115.98,116.71,115.77,116.58,92849.0,106.9141,107.587,106.7205,107.4672,92849.0
2019-05-14 09:40:00,116.6,116.83,116.31,116.34,39023.0,107.4856,107.6976,107.2183,107.2459,39023.0
2019-05-14 09:50:00,116.38,116.75,116.23,116.66,27203.0,107.2828,107.6239,107.1445,107.5409,27203.0
2019-05-14 10:00:00,116.67,116.74,116.51,116.71,29231.0,107.5501,107.6147,107.4026,107.587,29231.0
2019-05-14 10:10:00,116.73,116.96,116.6,116.9,58614.0,107.6054,107.8175,107.4856,107.7621,58614.0
2019-05-14 10:20:00,116.92,116.96,116.78,116.78,48537.0,107.7806,107.8175,107.6515,107.6515,48537.0
2019-05-14 10:30:00,116.78,116.88,116.66,116.73,33900.0,107.6515,107.7437,107.5409,107.6054,33900.0
2019-05-14 10:40:00,116.73,116.8,116.65,116.73,21581.0,107.6054,107.67,107.5317,107.6054,21581.0
2019-05-14 10:50:00,116.73,116.73,116.52,116.62,34351.0,107.6054,107.6054,107.4118,107.504,34351.0
2019-05-14 11:00:00,116.62,116.8,116.58,116.75,25035.0,107.504,107.67,107.4672,107.6239,25035.0
2019-05-14 11:10:00,116.76,117.16,116.75,117.16,72432.0,107.6331,108.0018,107.6239,108.0018,72432.0
2019-05-14 11:20:00,117.18,117.39,117.07,117.25,40710.0,108.0203,108.2138,107.9189,108.0848,40710.0
2019-05-14 11:30:00,117.26,117.51,117.23,117.45,17545.0,108.094,108.3245,108.0663,108.2692,17545.0
2019-05-14 11:40:00,117.45,117.51,117.36,117.41,24606.0,108.2692,108.3245,108.1862,108.2323,24606.0
2019-05-14 11:50:00,117.4,117.44,117.28,117.33,31513.0,108.2231,108.2599,108.1124,108.1585,31513.0
2019-05-14 12:00:00,117.32,117.42,117.17,117.18,24238.0,108.1493,108.2415,108.011,108.0203,24238.0
2019-05-14 12:10:00,117.18,117.38,117.15,117.29,32502.0,108.0203,108.2046,107.9926,108.1217,32502.0
2019-05-14 12:20:00,117.28,117.37,117.26,117.27,11986.0,108.1124,108.1954,108.094,108.1032,11986.0
2019-05-14 12:30:00,117.28,117.41,117.21,117.38,19219.0,108.1124,108.2323,108.0479,108.2046,19219.0
2019-05-14 12:40:00,117.38,117.48,117.36,117.44,29936.0,108.2046,108.2968,108.1862,108.2599,29936.0
2019-05-14 12:50:00,117.43,117.43,117.29,117.32,21722.0,108.2507,108.2507,108.1217,108.1493,21722.0
2019-05-14 13:00:00,117.29,117.44,117.29,117.43,14766.0,108.1217,108.2599,108.1217,108.2507,14766.0
2019-05-14 13:10:00,117.44,117.6,117.44,117.53,16582.0,108.2599,108.4074,108.2599,108.3429,16582.0
2019-05-14 13:20:00,117.54,117.71,117.53,117.58,20923.0,108.3521,108.5088,108.3429,108.389,20923.0
2019-05-14 13:30:00,117.59,117.69,117.59,117.65,9521.0,108.3982,108.4904,108.3982,108.4535,9521.0
2019-05-14 13:40:00,117.66,117.67,117.59,117.63,29965.0,108.4627,108.472,108.3982,108.4351,29965.0
2019-05-14 13:50:00,117.64,117.73,117.62,117.63,19901.0,108.4443,108.5273,108.4259,108.4351,19901.0
2019-05-14 14:00:00,117.63,117.64,117.39,117.52,24293.0,108.4351,108.4443,108.2138,108.3337,24293.0
2019-05-14 14:10:00,117.51,117.62,117.44,117.61,36231.0,108.3245,108.4259,108.2599,108.4166,36231.0
2019-05-14 14:20:00,117.61,117.65,117.54,117.55,19102.0,108.4166,108.4535,108.3521,108.3613,19102.0
2019-05-14 14:30:00,117.57,117.57,117.46,117.56,14765.0,108.3798,108.3798,108.2784,108.3706,14765.0
2019-05-14 14:40:00,117.56,117.58,117.37,117.39,25683.0,108.3706,108.389,108.1954,108.2138,25683.0
2019-05-14 14:50:00,117.38,117.42,117.26,117.33,30543.0,108.2046,108.2415,108.094,108.1585,30543.0
2019-05-14 15:00:00,117.33,117.43,117.22,117.43,26301.0,108.1585,108.2507,108.0571,108.2507,26301.0
2019-05-14 15:10:00,117.43,117.44,117.3,117.4,42407.0,108.2507,108.2599,108.1309,108.2231,42407.0
2019-05-14 15:20:00,117.4,117.46,117.32,117.4,36985.0,108.2231,108.2784,108.1493,108.2231,36985.0
2019-05-14 15:30:00,117.38,117.38,117.09,117.19,82022.0,108.2046,108.2046,107.9373,108.0295,82022.0
2019-05-14 15:40:00,117.2,117.31,117.1,117.16,81970.0,108.0387,108.1401,107.9465,108.0018,81970.0
2019-05-14 15:50:00,117.15,117.23,116.97,117.03,275333.0,107.9926,108.0663,107.8267,107.882,275333.0
2019-05-15 09:30:00,116.18,116.48,115.9,116.34,115906.0,107.0984,107.375,106.8403,107.2459,115906.0
2019-05-15 09:40:00,116.43,116.54,116.17,116.46,54051.0,107.3289,107.4303,107.0892,107.3565,54051.0
2019-05-15 09:50:00,116.46,116.94,116.45,116.93,119108.0,107.3565,107.799,107.3473,107.7898,119108.0
2019-05-15 10:00:00,116.93,116.99,116.48,116.54,61520.0,107.7898,107.8451,107.375,107.4303,61520.0
2019-05-15 10:10:00,116.57,117.36,116.39,116.84,104861.0,107.4579,108.1862,107.292,107.7068,104861.0
2019-05-15 10:20:00,116.87,117.45,116.79,117.44,57652.0,107.7345,108.2692,107.6607,108.2599,57652.0
2019-05-15 10:30:00,117.44,117.57,117.41,117.47,31542.0,108.2599,108.3798,108.2323,108.2876,31542.0
2019-05-15 10:40:00,117.52,117.6,117.44,117.52,42356.0,108.3337,108.4074,108.2599,108.3337,42356.0
2019-05-15 10:50:00,117.54,117.64,117.45,117.63,43716.0,108.3521,108.4443,108.2692,108.4351,43716.0
2019-05-15 11:00:00,117.64,117.7,117.28,117.33,35189.0,108.4443,108.4996,108.1124,108.1585,35189.0
2019-05-15 11:10:00,117.33,117.46,117.32,117.45,28450.0,108.1585,108.2784,108.1493,108.2692,28450.0
2019-05-15 11:20:00,117.45,117.77,117.41,117.72,43247.0,108.2692,108.5641,108.2323,108.518,43247.0
2019-05-15 11:30:00,117.74,117.78,117.62,117.65,33753.0,108.5365,108.5734,108.4259,108.4535,33753.0
2019-05-15 11:40:00,117.67,117.86,117.67,117.79,31597.0,108.472,108.6471,108.472,108.5826,31597.0
2019-05-15 11:50:00,117.82,117.87,117.71,117.77,84226.0,108.6102,108.6563,108.5088,108.5641,84226.0
2019-05-15 12:00:00,117.79,117.97,117.79,117.88,28057.0,108.5826,108.7485,108.5826,108.6655,28057.0
2019-05-15 12:10:00,117.86,117.87,117.62,117.62,31484.0,108.6471,108.6563,108.4259,108.4259,31484.0
2019-05-15 12:20:00,117.62,117.66,117.55,117.63,39316.0,108.4259,108.4627,108.3613,108.4351,39316.0
2019-05-15 12:30:00,117.63,117.83,117.62,117.78,68307.0,108.4351,108.6194,108.4259,108.5734,68307.0
2019-05-15 12:40:00,117.77,117.98,117.76,117.95,26575.0,108.5641,108.7577,108.5549,108.7301,26575.0
2019-05-15 12:50:00,117.95,117.98,117.76,117.86,23747.0,108.7301,108.7577,108.5549,108.6471,23747.0
2019-05-15 13:00:00,117.86,117.93,117.85,117.85,25363.0,108.6471,108.7116,108.6379,108.6379,25363.0
2019-05-15 13:10:00,117.88,117.96,117.81,117.83,30097.0,108.6655,108.7393,108.601,108.6194,30097.0
2019-05-15 13:20:00,117.83,117.85,117.75,117.77,21885.0,108.6194,108.6379,108.5457,108.5641,21885.0
2019-05-15 13:30:00,117.78,117.99,117.76,117.99,34008.0,108.5734,108.7669,108.5549,108.7669,34008.0
2019-05-15 13:40:00,117.98,118.14,117.95,118.12,37480.0,108.7577,108.9052,108.7301,108.8868,37480.0
2019-05-15 13:50:00,118.11,118.19,118.03,118.16,33035.0,108.8776,108.9513,108.8038,108.9237,33035.0
2019-05-15 14:00:00,118.16,118.23,118.1,118.12,28283.0,108.9237,108.9882,108.8683,108.8868,28283.0
2019-05-15 14:10:00,118.11,118.18,117.99,118.01,32379.0,108.8776,108.9421,108.7669,108.7854,32379.0
2019-05-15 14:20:00,118.02,118.1,117.89,117.92,20793.0,108.7946,108.8683,108.6748,108.7024,20793.0
2019-05-15 14:30:00,117.94,118.03,117.91,117.97,20864.0,108.7208,108.8038,108.6932,108.7485,20864.0
2019-05-15 14:40:00,117.98,118.02,117.95,118.01,22034.0,108.7577,108.7946,108.7301,108.7854,22034.0
2019-05-15 14:50:00,118.01,118.02,117.74,117.76,30139.0,108.7854,108.7946,108.5365,108.5549,30139.0
2019-05-15 15:00:00,117.76,117.81,117.67,117.72,46993.0,108.5549,108.601,108.472,108.518,46993.0
2019-05-15 15:10:00,117.72,117.78,117.64,117.76,44218.0,108.518,108.5734,108.4443,108.5549,44218.0
2019-05-15 15:20:00,117.77,117.87,117.76,117.81,41360.0,108.5641,108.6563,108.5549,108.601,41360.0
2019-05-15 15:30:00,117.81,117.86,117.63,117.67,70634.0,108.601,108.6471,108.4351,108.472,70634.0
2019-05-15 15:40:00,117.66,117.68,117.53,117.6,87943.0,108.4627,108.4812,108.3429,108.4074,87943.0
2019-05-15 15:50:00,117.6,117.73,117.6,117.67,178002.0,108.4074,108.5273,108.4074,108.472,178002.0
2019-05-16 09:30:00,117.77,118.23,117.77,118.13,126464.0,108.5641,108.9882,108.5641,108.896,126464.0
2019-05-16 09:40:00,118.13,118.36,118.01,118.22,84962.0,108.896,109.108,108.7854,108.979,84962.0
2019-05-16 09:50:00,118.23,118.52,118.16,118.38,139515.0,108.9882,109.2555,108.9237,109.1265,139515.0
2019-05-16 10:00:00,118.39,118.68,118.35,118.63,75985.0,109.1357,109.403,109.0988,109.3569,75985.0
2019-05-16 10:10:00,118.64,118.77,118.52,118.75,85899.0,109.3661,109.486,109.2555,109.4675,85899.0
2019-05-16 10:20:00,118.75,118.82,118.68,118.81,50822.0,109.4675,109.5321,109.403,109.5228,50822.0
2019-05-16 10:30:00,118.8,118.81,118.56,118.64,66764.0,109.5136,109.5228,109.2924,109.3661,66764.0
2019-05-16 10:40:00,118.66,118.84,118.56,118.83,55729.0,109.3846,109.5505,109.2924,109.5413,55729.0
2019-05-16 10:50:00,118.84,119.03,118.55,119.0,70462.0,109.5505,109.7256,109.2832,109.698,70462.0
2019-05-16 11:00:00,119.0,119.08,118.81,118.83,60317.0,109.698,109.7717,109.5228,109.5413,60317.0
2019-05-16 11:10:00,118.82,119.12,118.81,119.12,41567.0,109.5321,109.8086,109.5228,109.8086,41567.0
2019-05-16 11:20:00,119.12,119.23,119.08,119.13,41407.0,109.8086,109.91,109.7717,109.8178,41407.0
2019-05-16 11:30:00,119.13,119.4,119.08,119.38,40553.0,109.8178,110.0667,109.7717,110.0483,40553.0
2019-05-16 11:40:00,119.38,119.47,119.31,119.31,55141.0,110.0483,110.1313,109.9838,109.9838,55141.0
2019-05-16 11:50:00,119.32,119.53,119.32,119.48,56298.0,109.993,110.1866,109.993,110.1405,56298.0
2019-05-16 12:00:00,119.48,119.48,119.32,119.47,44336.0,110.1405,110.1405,109.993,110.1313,44336.0
2019-05-16 12:10:00,119.47,119.7,119.44,119.65,109143.0,110.1313,110.3433,110.1036,110.2972,109143.0
2019-05-16 12:20:00,119.67,119.78,119.63,119.69,33350.0,110.3156,110.417,110.2787,110.3341,33350.0
2019-05-16 12:30:00,119.7,119.75,119.59,119.66,39678.0,110.3433,110.3894,110.2419,110.3064,39678.0
2019-05-16 12:40:00,119.66,119.7,119.58,119.63,49388.0,110.3064,110.3433,110.2327,110.2787,49388.0
2019-05-16 12:50:00,119.62,119.74,119.6,119.69,40851.0,110.2695,110.3801,110.2511,110.3341,40851.0
2019-05-16 13:00:00,119.7,119.78,119.55,119.75,41958.0,110.3433,110.417,110.205,110.3894,41958.0
2019-05-16 13:10:00,119.74,119.94,119.74,119.91,37327.0,110.3801,110.5645,110.3801,110.5369,37327.0
2019-05-16 13:20:00,119.91,120.12,119.88,120.09,179005.0,110.5369,110.7304,110.5092,110.7028,179005.0
2019-05-16 13:30:00,120.08,120.09,119.99,120.06,46597.0,110.6936,110.7028,110.6106,110.6751,46597.0
2019-05-16 13:40:00,120.06,120.23,119.96,120.05,153051.0,110.6751,110.8318,110.583,110.6659,153051.0
2019-05-16 13:50:00,120.04,120.18,119.91,119.91,103965.0,110.6567,110.7858,110.5369,110.5369,103965.0
2019-05-16 14:00:00,119.9,120.04,119.86,119.96,80217.0,110.5276,110.6567,110.4908,110.583,80217.0
2019-05-16 14:10:00,119.95,120.15,119.87,120.13,60560.0,110.5737,110.7581,110.5,110.7397,60560.0
2019-05-16 14:20:00,120.13,120.34,120.09,120.32,64852.0,110.7397,110.9332,110.7028,110.9148,64852.0
2019-05-16 14:30:00,120.33,120.35,120.19,120.3,43459.0,110.924,110.9425,110.795,110.8964,43459.0
2019-05-16 14:40:00,120.3,120.3,120.08,120.08,55789.0,110.8964,110.8964,110.6936,110.6936,55789.0
2019-05-16 14:50:00,120.08,120.08,119.93,120.02,50172.0,110.6936,110.6936,110.5553,110.6383,50172.0
2019-05-16 15:00:00,120.01,120.07,119.85,119.95,124926.0,110.629,110.6844,110.4815,110.5737,124926.0
2019-05-16 15:10:00,119.95,120.0,119.81,119.85,46965.0,110.5737,110.6198,110.4447,110.4815,46965.0
2019-05-16 15:20:00,119.86,119.94,119.74,119.94,55073.0,110.4908,110.5645,110.3801,110.5645,55073.0
2019-05-16 15:30:00,119.94,119.94,119.77,119.78,97074.0,110.5645,110.5645,110.4078,110.417,97074.0
2019-05-16 15:40:00,119.79,119.85,119.62,119.83,148303.0,110.4262,110.4815,110.2695,110.4631,148303.0
2019-05-16 15:50:00,119.83,119.97,119.69,119.85,312720.0,110.4631,110.5922,110.3341,110.4815,312720.0
2019-05-17 09:30:00,118.6,119.29,118.6,119.16,146099.0,109.3293,109.9653,109.3293,109.8455,146099.0
2019-05-17 09:40:00,119.15,119.22,118.91,119.0,35998.0,109.8363,109.9008,109.615,109.698,35998.0
2019-05-17 09:50:00,118.97,118.97,118.51,118.77,58621.0,109.6703,109.6703,109.2463,109.486,58621.0
2019-05-17 10:00:00,118.75,119.06,118.73,118.87,36225.0,109.4675,109.7533,109.4491,109.5782,36225.0
2019-05-17 10:10:00,118.87,119.07,118.69,118.99,44107.0,109.5782,109.7625,109.4122,109.6888,44107.0
2019-05-17 10:20:00,119.01,119.23,118.99,119.18,30215.0,109.7072,109.91,109.6888,109.8639,30215.0
2019-05-17 10:30:00,119.16,119.29,119.07,119.16,34034.0,109.8455,109.9653,109.7625,109.8455,34034.0
2019-05-17 10:40:00,119.21,119.43,119.13,119.2,58041.0,109.8916,110.0944,109.8178,109.8824,58041.0
2019-05-17 10:50:00,119.2,119.48,119.19,119.36,88907.0,109.8824,110.1405,109.8731,110.0299,88907.0
2019-05-17 11:00:00,119.33,119.48,119.31,119.38,68635.0,110.0022,110.1405,109.9838,110.0483,68635.0
2019-05-17 11:10:00,119.41,119.59,119.29,119.33,37336.0,110.0759,110.2419,109.9653,110.0022,37336.0
2019-05-17 11:20:00,119.34,119.51,119.3,119.46,41010.0,110.0114,110.1681,109.9745,110.122,41010.0
2019-05-17 11:30:00,119.49,119.49,119.29,119.33,31579.0,110.1497,110.1497,109.9653,110.0022,31579.0
2019-05-17 11:40:00,119.3,119.3,119.05,119.14,38342.0,109.9745,109.9745,109.7441,109.827,38342.0
2019-05-17 11:50:00,119.13,119.17,118.99,119.05,41265.0,109.8178,109.8547,109.6888,109.7441,41265.0
2019-05-17 12:00:00,119.03,119.07,118.78,118.88,40915.0,109.7256,109.7625,109.4952,109.5874,40915.0
2019-05-17 12:10:00,118.85,119.06,118.83,119.06,45211.0,109.5597,109.7533,109.5413,109.7533,45211.0
2019-05-17 12:20:00,119.06,119.13,118.99,119.04,26996.0,109.7533,109.8178,109.6888,109.7349,26996.0
2019-05-17 12:30:00,119.02,119.08,118.88,118.92,39268.0,109.7164,109.7717,109.5874,109.6242,39268.0
2019-05-17 12:40:00,118.91,119.26,118.89,119.25,56857.0,109.615,109.9377,109.5966,109.9284,56857.0
2019-05-17 12:50:00,119.24,119.36,119.21,119.28,24877.0,109.9192,110.0299,109.8916,109.9561,24877.0
2019-05-17 13:00:00,119.28,119.38,119.26,119.35,19950.0,109.9561,110.0483,109.9377,110.0206,19950.0
2019-05-17 13:10:00,119.37,119.41,119.3,119.32,68512.0,110.0391,110.0759,109.9745,109.993,68512.0
2019-05-17 13:20:00,119.32,119.4,119.32,119.34,15072.0,109.993,110.0667,109.993,110.0114,15072.0
2019-05-17 13:30:00,119.35,119.44,119.22,119.44,25989.0,110.0206,110.1036,109.9008,110.1036,25989.0
2019-05-17 13:40:00,119.46,119.49,119.22,119.41,32601.0,110.122,110.1497,109.9008,110.0759,32601.0
2019-05-17 13:50:00,119.43,119.51,119.36,119.45,25344.0,110.0944,110.1681,110.0299,110.1128,25344.0
2019-05-17 14:00:00,119.44,119.48,119.37,119.47,25930.0,110.1036,110.1405,110.0391,110.1313,25930.0
2019-05-17 14:10:00,119.47,119.47,119.34,119.43,28861.0,110.1313,110.1313,110.0114,110.0944,28861.0
2019-05-17 14:20:00,119.41,119.49,119.39,119.4,18976.0,110.0759,110.1497,110.0575,110.0667,18976.0
2019-05-17 14:30:00,119.39,119.41,119.25,119.3,30818.0,110.0575,110.0759,109.9284,109.9745,30818.0
2019-05-17 14:40:00,119.28,119.39,119.23,119.37,34027.0,109.9561,110.0575,109.91,110.0391,34027.0
2019-05-17 14:50:00,119.39,119.44,119.36,119.42,32971.0,110.0575,110.1036,110.0299,110.0852,32971.0
2019-05-17 15:00:00,119.42,119.45,118.9,118.9,77785.0,110.0852,110.1128,109.6058,109.6058,77785.0
2019-05-17 15:10:00,118.89,119.02,118.8,118.93,66122.0,109.5966,109.7164,109.5136,109.6335,66122.0
2019-05-17 15:20:00,118.92,119.02,118.85,118.99,46806.0,109.6242,109.7164,109.5597,109.6888,46806.0
2019-05-17 15:30:00,118.99,119.2,118.88,118.95,244284.0,109.6888,109.8824,109.5874,109.6519,244284.0
2019-05-17 15:40:00,118.94,119.15,118.72,118.82,139289.0,109.6427,109.8363,109.4399,109.5321,139289.0
2019-05-17 15:50:00,118.83,119.14,118.74,119.07,609318.0,109.5413,109.827,109.4583,109.7625,609318.0
2019-05-20 09:30:00,118.83,118.89,118.63,118.81,83135.0,109.5413,109.5966,109.3569,109.5228,83135.0
2019-05-20 09:40:00,118.8,119.06,118.71,118.75,49529.0,109.5136,109.7533,109.4307,109.4675,49529.0
2019-05-20 09:50:00,118.75,119.47,118.62,119.46,89259.0,109.4675,110.1313,109.3477,110.122,89259.0
2019-05-20 10:00:00,119.41,119.44,119.21,119.37,41383.0,110.0759,110.1036,109.8916,110.0391,41383.0
2019-05-20 10:10:00,119.31,119.52,119.25,119.43,27046.0,109.9838,110.1773,109.9284,110.0944,27046.0
2019-05-20 10:20:00,119.42,119.87,119.39,119.81,32281.0,110.0852,110.5,110.0575,110.4447,32281.0
2019-05-20 10:30:00,119.82,119.99,119.78,119.88,25870.0,110.4539,110.6106,110.417,110.5092,25870.0
2019-05-20 10:40:00,119.9,120.0,119.83,119.91,30835.0,110.5276,110.6198,110.4631,110.5369,30835.0
2019-05-20 10:50:00,119.91,120.0,119.77,119.98,22999.0,110.5369,110.6198,110.4078,110.6014,22999.0
2019-05-20 11:00:00,119.98,120.03,119.71,119.72,34278.0,110.6014,110.6475,110.3525,110.3617,34278.0
2019-05-20 11:10:00,119.68,119.82,119.6,119.64,26534.0,110.3248,110.4539,110.2511,110.288,26534.0
2019-05-20 11:20:00,119.63,119.81,119.56,119.72,23966.0,110.2787,110.4447,110.2142,110.3617,23966.0
2019-05-20 11:30:00,119.74,119.88,119.59,119.64,24396.0,110.3801,110.5092,110.2419,110.288,24396.0
2019-05-20 11:40:00,119.65,119.95,119.65,119.89,27682.0,110.2972,110.5737,110.2972,110.5184,27682.0
2019-05-20 11:50:00,119.88,119.9,119.73,119.85,23179.0,110.5092,110.5276,110.3709,110.4815,23179.0
2019-05-20 12:00:00,119.83,119.96,119.75,119.94,27561.0,110.4631,110.583,110.3894,110.5645,27561.0
2019-05-20 12:10:00,119.95,120.15,119.94,120.12,39370.0,110.5737,110.7581,110.5645,110.7304,39370.0
2019-05-20 12:20:00,120.11,120.13,119.99,120.01,26670.0,110.7212,110.7397,110.6106,110.629,26670.0
2019-05-20 12:30:00,120.0,120.1,119.91,120.07,36165.0,110.6198,110.712,110.5369,110.6844,36165.0
2019-05-20 12:40:00,120.06,120.09,119.95,120.0,32876.0,110.6751,110.7028,110.5737,110.6198,32876.0
2019-05-20 12:50:00,120.0,120.04,119.91,119.92,30286.0,110.6198,110.6567,110.5369,110.5461,30286.0
2019-05-20 13:00:00,119.92,119.95,119.8,119.86,16863.0,110.5461,110.5737,110.4355,110.4908,16863.0
2019-05-20 13:10:00,119.89,120.01,119.87,119.97,20738.0,110.5184,110.629,110.5,110.5922,20738.0
2019-05-20 13:20:00,119.98,120.14,119.91,120.12,33485.0,110.6014,110.7489,110.5369,110.7304,33485.0
2019-05-20 13:30:00,120.12,120.3,120.08,120.28,45899.0,110.7304,110.8964,110.6936,110.8779,45899.0
2019-05-20 13:40:00,120.28,120.32,120.07,120.09,67339.0,110.8779,110.9148,110.6844,110.7028,67339.0
2019-05-20 13:50:00,120.08,120.09,119.82,119.9,62068.0,110.6936,110.7028,110.4539,110.5276,62068.0
2019-05-20 14:00:00,119.9,119.94,119.72,119.73,40699.0,110.5276,110.5645,110.3617,110.3709,40699.0
2019-05-20 14:10:00,119.74,119.77,119.57,119.57,30050.0,110.3801,110.4078,110.2234,110.2234,30050.0
2019-05-20 14:20:00,119.58,119.62,119.47,119.5,26307.0,110.2327,110.2695,110.1313,110.1589,26307.0
2019-05-20 14:30:00,119.5,119.55,119.32,119.35,48141.0,110.1589,110.205,109.993,110.0206,48141.0
2019-05-20 14:40:00,119.35,119.52,119.34,119.42,48168.0,110.0206,110.1773,110.0114,110.0852,48168.0
2019-05-20 14:50:00,119.43,119.59,119.41,119.59,43516.0,110.0944,110.2419,110.0759,110.2419,43516.0
2019-05-20 15:00:00,119.6,119.61,119.47,119.47,22565.0,110.2511,110.2603,110.1313,110.1313,22565.0
2019-05-20 15:10:00,119.48,119.56,119.36,119.55,53441.0,110.1405,110.2142,110.0299,110.205,53441.0
2019-05-20 15:20:00,119.54,119.62,119.47,119.62,42866.0,110.1958,110.2695,110.1313,110.2695,42866.0
2019-05-20 15:30:00,119.6,119.78,119.54,119.67,67239.0,110.2511,110.417,110.1958,110.3156,67239.0
2019-05-20 15:40:00,119.67,119.71,119.59,119.62,70179.0,110.3156,110.3525,110.2419,110.2695,70179.0
2019-05-20 15:50:00,119.61,119.97,119.61,119.84,217684.0,110.2603,110.5922,110.2603,110.4723,217684.0
2019-05-21 09:30:00,120.47,120.68,119.96,120.34,96766.0,111.0531,111.2467,110.583,110.9332,96766.0
2019-05-21 09:40:00,120.38,120.44,120.15,120.2,40039.0,110.9701,111.0254,110.7581,110.8042,40039.0
2019-05-21 09:50:00,120.12,120.16,119.88,119.92,24923.0,110.7304,110.7673,110.5092,110.5461,24923.0
2019-05-21 10:00:00,119.94,119.98,119.66,119.69,30121.0,110.5645,110.6014,110.3064,110.3341,30121.0
2019-05-21 10:10:00,119.7,119.73,119.52,119.59,52804.0,110.3433,110.3709,110.1773,110.2419,52804.0
2019-05-21 10:20:00,119.62,119.62,119.37,119.44,44257.0,110.2695,110.2695,110.0391,110.1036,44257.0
2019-05-21 10:30:00,119.44,119.52,119.34,119.4,56952.0,110.1036,110.1773,110.0114,110.0667,56952.0
2019-05-21 10:40:00,119.41,119.72,119.4,119.61,65707.0,110.0759,110.3617,110.0667,110.2603,65707.0
2019-05-21 10:50:00,119.63,119.9,119.62,119.88,120972.0,110.2787,110.5276,110.2695,110.5092,120972.0
2019-05-21 11:00:00,119.89,120.02,119.8,119.97,183913.0,110.5184,110.6383,110.4355,110.5922,183913.0
2019-05-21 11:10:00,119.98,120.07,119.95,120.07,58696.0,110.6014,110.6844,110.5737,110.6844,58696.0
2019-05-21 11:20:00,120.07,120.18,119.95,120.14,60915.0,110.6844,110.7858,110.5737,110.7489,60915.0
2019-05-21 11:30:00,120.14,120.14,119.96,120.0,53280.0,110.7489,110.7489,110.583,110.6198,53280.0
2019-05-21 11:40:00,120.0,120.08,119.96,119.98,103021.0,110.6198,110.6936,110.583,110.6014,103021.0
2019-05-21 11:50:00,119.98,120.16,119.94,120.16,143957.0,110.6014,110.7673,110.5645,110.7673,143957.0
2019-05-21 12:00:00,120.17,120.4,120.16,120.39,71501.0,110.7765,110.9886,110.7673,110.9793,71501.0
2019-05-21 12:10:00,120.4,120.52,120.32,120.34,28568.0,110.9886,111.0992,110.9148,110.9332,28568.0
2019-05-21 12:20:00,120.34,120.36,120.25,120.32,28150.0,110.9332,110.9517,110.8503,110.9148,28150.0
2019-05-21 12:30:00,120.34,120.35,120.13,120.14,31181.0,110.9332,110.9425,110.7397,110.7489,31181.0
2019-05-21 12:40:00,120.15,120.25,120.13,120.24,43803.0,110.7581,110.8503,110.7397,110.8411,43803.0
2019-05-21 12:50:00,120.25,120.34,120.23,120.3,36350.0,110.8503,110.9332,110.8318,110.8964,36350.0
2019-05-21 13:00:00,120.29,120.34,120.21,120.23,65607.0,110.8872,110.9332,110.8134,110.8318,65607.0
2019-05-21 13:10:00,120.24,120.24,120.02,120.05,30564.0,110.8411,110.8411,110.6383,110.6659,30564.0
2019-05-21 13:20:00,120.05,120.11,120.0,120.02,28568.0,110.6659,110.7212,110.6198,110.6383,28568.0
2019-05-21 13:30:00,120.0,120.17,119.98,120.12,43396.0,110.6198,110.7765,110.6014,110.7304,43396.0
2019-05-21 13:40:00,120.1,120.3,120.09,120.25,18363.0,110.712,110.8964,110.7028,110.8503,18363.0
2019-05-21 13:50:00,120.24,120.29,120.22,120.29,23341.0,110.8411,110.8872,110.8226,110.8872,23341.0
2019-05-21 14:00:00,120.29,120.41,120.27,120.37,22255.0,110.8872,110.9978,110.8687,110.9609,22255.0
2019-05-21 14:10:00,120.36,120.44,120.25,120.38,25164.0,110.9517,111.0254,110.8503,110.9701,25164.0
2019-05-21 14:20:00,120.38,120.38,120.29,120.33,23514.0,110.9701,110.9701,110.8872,110.924,23514.0
2019-05-21 14:30:00,120.34,120.35,120.23,120.24,18680.0,110.9332,110.9425,110.8318,110.8411,18680.0
2019-05-21 14:40:00,120.25,120.29,120.18,120.27,23266.0,110.8503,110.8872,110.7858,110.8687,23266.0
2019-05-21 14:50:00,120.28,120.28,120.2,120.22,24895.0,110.8779,110.8779,110.8042,110.8226,24895.0
2019-05-21 15:00:00,120.21,120.22,120.05,120.08,40751.0,110.8134,110.8226,110.6659,110.6936,40751.0
2019-05-21 15:10:00,120.09,120.18,120.04,120.17,56401.0,110.7028,110.7858,110.6567,110.7765,56401.0
2019-05-21 15:20:00,120.17,120.27,120.11,120.19,46816.0,110.7765,110.8687,110.7212,110.795,46816.0
2019-05-21 15:30:00,120.2,120.46,120.18,120.44,89979.0,110.8042,111.0439,110.7858,111.0254,89979.0
2019-05-21 15:40:00,120.44,120.54,120.39,120.52,178824.0,111.0254,111.1176,110.9793,111.0992,178824.0
2019-05-21 15:50:00,120.52,120.57,120.43,120.55,300152.0,111.0992,111.1453,111.0162,111.1268,300152.0
2019-05-22 09:30:00,120.36,120.77,120.15,120.5,72981.0,110.9517,111.3296,110.7581,111.0807,72981.0
2019-05-22 09:40:00,120.55,120.88,120.51,120.84,71604.0,111.1268,111.431,111.09,111.3942,71604.0
2019-05-22 09:50:00,120.88,120.88,120.57,120.66,65228.0,111.431,111.431,111.1453,111.2282,65228.0
2019-05-22 10:00:00,120.7,120.71,120.47,120.59,78005.0,111.2651,111.2743,111.0531,111.1637,78005.0
2019-05-22 10:10:00,120.59,120.74,120.4,120.52,47255.0,111.1637,111.302,110.9886,111.0992,47255.0
2019-05-22 10:20:00,120.52,120.57,120.31,120.49,68494.0,111.0992,111.1453,110.9056,111.0715,68494.0
2019-05-22 10:30:00,120.45,120.51,120.01,120.07,77152.0,111.0346,111.09,110.629,110.6844,77152.0
2019-05-22 10:40:00,120.1,120.15,119.89,119.92,24025.0,110.712,110.7581,110.5184,110.5461,24025.0
2019-05-22 10:50:00,119.92,120.0,119.67,119.77,34627.0,110.5461,110.6198,110.3156,110.4078,34627.0
2019-05-22 11:00:00,119.73,119.73,119.49,119.52,41502.0,110.3709,110.3709,110.1497,110.1773,41502.0
2019-05-22 11:10:00,119.5,119.72,119.44,119.63,42855.0,110.1589,110.3617,110.1036,110.2787,42855.0
2019-05-22 11:20:00,119.63,119.84,119.62,119.8,38080.0,110.2787,110.4723,110.2695,110.4355,38080.0
2019-05-22 11:30:00,119.81,119.92,119.74,119.82,82299.0,110.4447,110.5461,110.3801,110.4539,82299.0
2019-05-22 11:40:00,119.81,119.82,119.52,119.71,71585.0,110.4447,110.4539,110.1773,110.3525,71585.0
2019-05-22 11:50:00,119.72,120.06,119.71,119.99,46848.0,110.3617,110.6751,110.3525,110.6106,46848.0
2019-05-22 12:00:00,120.0,120.05,119.89,120.01,36199.0,110.6198,110.6659,110.5184,110.629,36199.0
2019-05-22 12:10:00,120.01,120.08,119.98,120.03,25487.0,110.629,110.6936,110.6014,110.6475,25487.0
2019-05-22 12:20:00,120.03,120.06,119.84,119.84,15630.0,110.6475,110.6751,110.4723,110.4723,15630.0
2019-05-22 12:30:00,119.83,120.05,119.76,119.99,32952.0,110.4631,110.6659,110.3986,110.6106,32952.0
2019-05-22 12:40:00,119.99,120.0,119.78,119.81,35766.0,110.6106,110.6198,110.417,110.4447,35766.0
2019-05-22 12:50:00,119.82,119.85,119.75,119.84,26771.0,110.4539,110.4815,110.3894,110.4723,26771.0
2019-05-22 13:00:00,119.84,119.95,119.83,119.83,28110.0,110.4723,110.5737,110.4631,110.4631,28110.0
2019-05-22 13:10:00,119.83,119.92,119.8,119.82,29137.0,110.4631,110.5461,110.4355,110.4539,29137.0
2019-05-22 13:20:00,119.82,119.91,119.77,119.87,29293.0,110.4539,110.5369,110.4078,110.5,29293.0
2019-05-22 13:30:00,119.87,119.88,119.79,119.86,27423.0,110.5,110.5092,110.4262,110.4908,27423.0
2019-05-22 13:40:00,119.86,119.96,119.86,119.94,26234.0,110.4908,110.583,110.4908,110.5645,26234.0
2019-05-22 13:50:00,119.96,120.02,119.89,119.95,24421.0,110.583,110.6383,110.5184,110.5737,24421.0
2019-05-22 14:00:00,119.95,120.01,119.85,119.98,23655.0,110.5737,110.629,110.4815,110.6014,23655.0
2019-05-22 14:10:00,119.97,119.97,119.8,119.82,21665.0,110.5922,110.5922,110.4355,110.4539,21665.0
2019-05-22 14:20:00,119.81,119.93,119.81,119.9,29412.0,110.4447,110.5553,110.4447,110.5276,29412.0
2019-05-22 14:30:00,119.92,120.08,119.92,120.01,47354.0,110.5461,110.6936,110.5461,110.629,47354.0
2019-05-22 14:40:00,120.02,120.1,119.98,120.02,24662.0,110.6383,110.712,110.6014,110.6383,24662.0
2019-05-22 14:50:00,120.03,120.04,119.92,119.97,28028.0,110.6475,110.6567,110.5461,110.5922,28028.0
2019-05-22 15:00:00,119.97,120.05,119.88,119.95,36945.0,110.5922,110.6659,110.5092,110.5737,36945.0
2019-05-22 15:10:00,119.95,119.96,119.83,119.94,35804.0,110.5737,110.583,110.4631,110.5645,35804.0
2019-05-22 15:20:00,119.94,120.07,119.93,119.99,92428.0,110.5645,110.6844,110.5553,110.6106,92428.0
2019-05-22 15:30:00,119.99,120.02,119.91,120.01,57468.0,110.6106,110.6383,110.5369,110.629,57468.0
2019-05-22 15:40:00,120.01,120.07,119.97,120.02,76743.0,110.629,110.6844,110.5922,110.6383,76743.0
2019-05-22 15:50:00,120.01,120.08,119.94,120.02,220279.0,110.629,110.6936,110.5645,110.6383,220279.0
2019-05-23 09:30:00,119.27,119.35,118.88,119.22,78265.0,109.9469,110.0206,109.5874,109.9008,78265.0
2019-05-23 09:40:00,119.24,119.4,119.03,119.05,42512.0,109.9192,110.0667,109.7256,109.7441,42512.0
2019-05-23 09:50:00,119.03,119.03,118.65,118.9,125465.0,109.7256,109.7256,109.3754,109.6058,125465.0
2019-05-23 10:00:00,118.88,119.16,118.85,118.92,79599.0,109.5874,109.8455,109.5597,109.6242,79599.0
2019-05-23 10:10:00,118.92,119.09,118.91,119.0,151984.0,109.6242,109.781,109.615,109.698,151984.0
2019-05-23 10:20:00,118.98,119.01,118.69,118.94,79928.0,109.6796,109.7072,109.4122,109.6427,79928.0
2019-05-23 10:30:00,118.96,119.23,118.92,119.23,43307.0,109.6611,109.91,109.6242,109.91,43307.0
2019-05-23 10:40:00,119.22,119.3,119.04,119.15,27663.0,109.9008,109.9745,109.7349,109.8363,27663.0
2019-05-23 10:50:00,119.17,119.36,119.08,119.09,22564.0,109.8547,110.0299,109.7717,109.781,22564.0
2019-05-23 11:00:00,119.11,119.11,118.83,118.88,43384.0,109.7994,109.7994,109.5413,109.5874,43384.0
2019-05-23 11:10:00,118.86,118.87,118.65,118.68,36868.0,109.5689,109.5782,109.3754,109.403,36868.0
2019-05-23 11:20:00,118.68,118.86,118.64,118.7,34499.0,109.403,109.5689,109.3661,109.4214,34499.0
2019-05-23 11:30:00,118.69,118.72,118.47,118.7,48752.0,109.4122,109.4399,109.2094,109.4214,48752.0
2019-05-23 11:40:00,118.7,118.74,118.56,118.63,47913.0,109.4214,109.4583,109.2924,109.3569,47913.0
2019-05-23 11:50:00,118.63,118.65,118.34,118.49,63798.0,109.3569,109.3754,109.0896,109.2279,63798.0
2019-05-23 12:00:00,118.49,118.79,118.46,118.66,36124.0,109.2279,109.5044,109.2002,109.3846,36124.0
2019-05-23 12:10:00,118.62,118.72,118.51,118.58,18487.0,109.3477,109.4399,109.2463,109.3108,18487.0
2019-05-23 12:20:00,118.59,118.69,118.53,118.62,18179.0,109.32,109.4122,109.2647,109.3477,18179.0
2019-05-23 12:30:00,118.64,118.69,118.59,118.67,22829.0,109.3661,109.4122,109.32,109.3938,22829.0
2019-05-23 12:40:00,118.66,118.76,118.61,118.63,23369.0,109.3846,109.4768,109.3385,109.3569,23369.0
2019-05-23 12:50:00,118.62,118.63,118.36,118.39,19455.0,109.3477,109.3569,109.108,109.1357,19455.0
2019-05-23 13:00:00,118.37,118.47,118.28,118.33,89836.0,109.1172,109.2094,109.0343,109.0804,89836.0
2019-05-23 13:10:00,118.31,118.31,118.02,118.07,53771.0,109.0619,109.0619,108.7946,108.8407,53771.0
2019-05-23 13:20:00,118.07,118.14,117.99,118.0,79906.0,108.8407,108.9052,108.7669,108.7762,79906.0
2019-05-23 13:30:00,118.0,118.23,117.96,118.23,65487.0,108.7762,108.9882,108.7393,108.9882,65487.0
2019-05-23 13:40:00,118.23,118.3,118.19,118.19,26564.0,108.9882,109.0527,108.9513,108.9513,26564.0
2019-05-23 13:50:00,118.19,118.29,118.17,118.26,21281.0,108.9513,109.0435,108.9329,109.0158,21281.0
2019-05-23 14:00:00,118.27,118.39,118.2,118.2,23454.0,109.0251,109.1357,108.9605,108.9605,23454.0
2019-05-23 14:10:00,118.21,118.26,118.13,118.23,20504.0,108.9697,109.0158,108.896,108.9882,20504.0
2019-05-23 14:20:00,118.23,118.33,118.03,118.03,34047.0,108.9882,109.0804,108.8038,108.8038,34047.0
2019-05-23 14:30:00,118.03,118.14,117.97,118.01,62370.0,108.8038,108.9052,108.7485,108.7854,62370.0
2019-05-23 14:40:00,118.02,118.04,117.85,117.95,95779.0,108.7946,108.813,108.6379,108.7301,95779.0
2019-05-23 14:50:00,117.94,118.06,117.94,118.06,27055.0,108.7208,108.8315,108.7208,108.8315,27055.0
2019-05-23 15:00:00,118.06,118.08,117.93,117.98,45268.0,108.8315,108.8499,108.7116,108.7577,45268.0
2019-05-23 15:10:00,117.99,118.24,117.98,118.19,53048.0,108.7669,108.9974,108.7577,108.9513,53048.0
2019-05-23 15:20:00,118.21,118.61,118.21,118.47,59051.0,108.9697,109.3385,108.9697,109.2094,59051.0
2019-05-23 15:30:00,118.47,118.57,118.36,118.36,44649.0,109.2094,109.3016,109.108,109.108,44649.0
2019-05-23 15:40:00,118.35,118.43,118.15,118.3,91270.0,109.0988,109.1725,108.9144,109.0527,91270.0
2019-05-23 15:50:00,118.29,118.5,118.21,118.46,236839.0,109.0435,109.2371,108.9697,109.2002,236839.0
2019-05-24 09:30:00,119.21,119.63,119.05,119.18,81934.0,109.8916,110.2787,109.7441,109.8639,81934.0
2019-05-24 09:40:00,119.18,119.3,118.86,118.86,32442.0,109.8639,109.9745,109.5689,109.5689,32442.0
2019-05-24 09:50:00,118.86,119.0,118.81,118.93,22546.0,109.5689,109.698,109.5228,109.6335,22546.0
2019-05-24 10:00:00,118.93,119.03,118.72,118.74,21666.0,109.6335,109.7256,109.4399,109.4583,21666.0
2019-05-24 10:10:00,118.75,118.93,118.67,118.89,31398.0,109.4675,109.6335,109.3938,109.5966,31398.0
2019-05-24 10:20:00,118.88,118.88,118.73,118.73,21837.0,109.5874,109.5874,109.4491,109.4491,21837.0
2019-05-24 10:30:00,118.74,118.86,118.67,118.72,23358.0,109.4583,109.5689,109.3938,109.4399,23358.0
2019-05-24 10:40:00,118.72,118.74,118.55,118.55,31540.0,109.4399,109.4583,109.2832,109.2832,31540.0
2019-05-24 10:50:00,118.55,118.55,118.32,118.4,25272.0,109.2832,109.2832,109.0711,109.1449,25272.0
2019-05-24 11:00:00,118.43,118.57,118.42,118.46,25616.0,109.1725,109.3016,109.1633,109.2002,25616.0
2019-05-24 11:10:00,118.47,118.57,118.43,118.48,16140.0,109.2094,109.3016,109.1725,109.2186,16140.0
2019-05-24 11:20:00,118.46,118.56,118.43,118.5,22698.0,109.2002,109.2924,109.1725,109.2371,22698.0
2019-05-24 11:30:00,118.5,118.74,118.5,118.69,17040.0,109.2371,109.4583,109.2371,109.4122,17040.0
2019-05-24 11:40:00,118.7,118.76,118.66,118.75,15879.0,109.4214,109.4768,109.3846,109.4675,15879.0
2019-05-24 11:50:00,118.76,118.79,118.7,118.79,22199.0,109.4768,109.5044,109.4214,109.5044,22199.0
2019-05-24 12:00:00,118.79,118.84,118.68,118.81,19183.0,109.5044,109.5505,109.403,109.5228,19183.0
2019-05-24 12:10:00,118.83,118.85,118.71,118.74,20566.0,109.5413,109.5597,109.4307,109.4583,20566.0
2019-05-24 12:20:00,118.76,118.89,118.76,118.86,18574.0,109.4768,109.5966,109.4768,109.5689,18574.0
2019-05-24 12:30:00,118.85,119.0,118.83,119.0,18846.0,109.5597,109.698,109.5413,109.698,18846.0
2019-05-24 12:40:00,118.99,119.05,118.96,118.98,13208.0,109.6888,109.7441,109.6611,109.6796,13208.0
2019-05-24 12:50:00,119.0,119.0,118.9,118.98,15867.0,109.698,109.698,109.6058,109.6796,15867.0
2019-05-24 13:00:00,118.98,119.04,118.89,118.91,17373.0,109.6796,109.7349,109.5966,109.615,17373.0
2019-05-24 13:10:00,118.91,118.92,118.82,118.9,14851.0,109.615,109.6242,109.5321,109.6058,14851.0
2019-05-24 13:20:00,118.92,118.95,118.84,118.89,15148.0,109.6242,109.6519,109.5505,109.5966,15148.0
2019-05-24 13:30:00,118.9,118.93,118.84,118.91,16120.0,109.6058,109.6335,109.5505,109.615,16120.0
2019-05-24 13:40:00,118.91,119.0,118.89,118.99,13843.0,109.615,109.698,109.5966,109.6888,13843.0
2019-05-24 13:50:00,119.0,119.04,118.95,118.96,15697.0,109.698,109.7349,109.6519,109.6611,15697.0
2019-05-24 14:00:00,118.97,119.02,118.83,118.89,48020.0,109.6703,109.7164,109.5413,109.5966,48020.0
2019-05-24 14:10:00,118.88,118.91,118.8,118.87,22218.0,109.5874,109.615,109.5136,109.5782,22218.0
2019-05-24 14:20:00,118.88,118.92,118.84,118.88,12558.0,109.5874,109.6242,109.5505,109.5874,12558.0
2019-05-24 14:30:00,118.88,119.04,118.88,119.03,20642.0,109.5874,109.7349,109.5874,109.7256,20642.0
2019-05-24 14:40:00,119.03,119.13,119.03,119.05,17524.0,109.7256,109.8178,109.7256,109.7441,17524.0
2019-05-24 14:50:00,119.05,119.2,119.05,119.2,45857.0,109.7441,109.8824,109.7441,109.8824,45857.0
2019-05-24 15:00:00,119.2,119.35,119.19,119.31,45975.0,109.8824,110.0206,109.8731,109.9838,45975.0
2019-05-24 15:10:00,119.3,119.31,119.17,119.21,41503.0,109.9745,109.9838,109.8547,109.8916,41503.0
2019-05-24 15:20:00,119.2,119.33,119.2,119.29,27872.0,109.8824,110.0022,109.8824,109.9653,27872.0
2019-05-24 15:30:00,119.29,119.35,119.23,119.3,54605.0,109.9653,110.0206,109.91,109.9745,54605.0
2019-05-24 15:40:00,119.3,119.39,119.28,119.39,80238.0,109.9745,110.0575,109.9561,110.0575,80238.0
2019-05-24 15:50:00,119.37,119.53,119.35,119.52,339978.0,110.0391,110.1866,110.0206,110.1773,339978.0
2019-05-28 09:30:00,119.36,119.72,119.27,119.57,165485.0,110.0299,110.3617,109.9469,110.2234,165485.0
2019-05-28 09:40:00,119.56,119.73,119.47,119.59,61291.0,110.2142,110.3709,110.1313,110.2419,61291.0
2019-05-28 09:50:00,119.61,120.0,119.54,119.89,63359.0,110.2603,110.6198,110.1958,110.5184,63359.0
2019-05-28 10:00:00,119.91,119.99,119.6,119.61,40976.0,110.5369,110.6106,110.2511,110.2603,40976.0
2019-05-28 10:10:00,119.6,119.91,119.6,119.77,55689.0,110.2511,110.5369,110.2511,110.4078,55689.0
2019-05-28 10:20:00,119.77,119.88,119.75,119.88,15046.0,110.4078,110.5092,110.3894,110.5092,15046.0
2019-05-28 10:30:00,119.88,119.88,119.72,119.78,27787.0,110.5092,110.5092,110.3617,110.417,27787.0
2019-05-28 10:40:00,119.79,119.87,119.78,119.82,54335.0,110.4262,110.5,110.417,110.4539,54335.0
2019-05-28 10:50:00,119.84,119.88,119.74,119.8,39200.0,110.4723,110.5092,110.3801,110.4355,39200.0
2019-05-28 11:00:00,119.79,120.03,119.79,120.01,26916.0,110.4262,110.6475,110.4262,110.629,26916.0
2019-05-28 11:10:00,120.03,120.12,119.99,120.01,44366.0,110.6475,110.7304,110.6106,110.629,44366.0
2019-05-28 11:20:00,120.01,120.05,119.93,119.94,30868.0,110.629,110.6659,110.5553,110.5645,30868.0
2019-05-28 11:30:00,119.94,119.96,119.68,119.68,28072.0,110.5645,110.583,110.3248,110.3248,28072.0
2019-05-28 11:40:00,119.71,119.8,119.7,119.74,17702.0,110.3525,110.4355,110.3433,110.3801,17702.0
2019-05-28 11:50:00,119.69,119.79,119.6,119.77,17360.0,110.3341,110.4262,110.2511,110.4078,17360.0
2019-05-28 12:00:00,119.78,119.87,119.73,119.81,18404.0,110.417,110.5,110.3709,110.4447,18404.0
2019-05-28 12:10:00,119.78,119.85,119.76,119.82,13352.0,110.417,110.4815,110.3986,110.4539,13352.0
2019-05-28 12:20:00,119.81,119.92,119.81,119.88,22803.0,110.4447,110.5461,110.4447,110.5092,22803.0
2019-05-28 12:30:00,119.88,119.94,119.77,119.78,23944.0,110.5092,110.5645,110.4078,110.417,23944.0
2019-05-28 12:40:00,119.77,119.78,119.64,119.73,11292.0,110.4078,110.417,110.288,110.3709,11292.0
2019-05-28 12:50:00,119.7,119.74,119.57,119.59,12763.0,110.3433,110.3801,110.2234,110.2419,12763.0
2019-05-28 13:00:00,119.59,119.64,119.54,119.54,12856.0,110.2419,110.288,110.1958,110.1958,12856.0
2019-05-28 13:10:00,119.52,119.64,119.51,119.62,11300.0,110.1773,110.288,110.1681,110.2695,11300.0
2019-05-28 13:20:00,119.61,119.65,119.54,119.57,9152.0,110.2603,110.2972,110.1958,110.2234,9152.0
2019-05-28 13:30:00,119.56,119.59,119.5,119.53,15608.0,110.2142,110.2419,110.1589,110.1866,15608.0
2019-05-28 13:40:00,119.5,119.56,119.48,119.48,12293.0,110.1589,110.2142,110.1405,110.1405,12293.0
2019-05-28 13:50:00,119.48,119.51,119.44,119.47,12988.0,110.1405,110.1681,110.1036,110.1313,12988.0
2019-05-28 14:00:00,119.46,119.47,119.3,119.31,17027.0,110.122,110.1313,109.9745,109.9838,17027.0
2019-05-28 14:10:00,119.3,119.32,119.16,119.19,20250.0,109.9745,109.993,109.8455,109.8731,20250.0
2019-05-28 14:20:00,119.17,119.2,119.09,119.14,19321.0,109.8547,109.8824,109.781,109.827,19321.0
2019-05-28 14:30:00,119.11,119.17,119.03,119.03,17935.0,109.7994,109.8547,109.7256,109.7256,17935.0
2019-05-28 14:40:00,119.04,119.06,118.96,119.0,28194.0,109.7349,109.7533,109.6611,109.698,28194.0
2019-05-28 14:50:00,118.98,119.02,118.88,118.99,20140.0,109.6796,109.7164,109.5874,109.6888,20140.0
2019-05-28 15:00:00,118.97,118.99,118.78,118.79,49126.0,109.6703,109.6888,109.4952,109.5044,49126.0
2019-05-28 15:10:00,118.8,118.86,118.69,118.85,29717.0,109.5136,109.5689,109.4122,109.5597,29717.0
2019-05-28 15:20:00,118.82,118.87,118.72,118.75,19674.0,109.5321,109.5782,109.4399,109.4675,19674.0
2019-05-28 15:30:00,118.75,118.8,118.49,118.56,86451.0,109.4675,109.5136,109.2279,109.2924,86451.0
2019-05-28 15:40:00,118.55,118.55,118.3,118.33,80454.0,109.2832,109.2832,109.0527,109.0804,80454.0
2019-05-28 15:50:00,118.29,118.46,118.18,118.18,216381.0,109.0435,109.2002,108.9421,108.9421,216381.0
2019-05-29 09:30:00,117.71,117.81,117.37,117.46,65564.0,108.5088,108.601,108.1954,108.2784,65564.0
2019-05-29 09:40:00,117.46,117.5,117.03,117.07,43299.0,108.2784,108.3152,107.882,107.9189,43299.0
2019-05-29 09:50:00,117.04,117.06,116.75,116.8,51718.0,107.8912,107.9096,107.6239,107.67,51718.0
2019-05-29 10:00:00,116.8,116.8,116.45,116.54,70297.0,107.67,107.67,107.3473,107.4303,70297.0
2019-05-29 10:10:00,116.56,117.1,116.52,117.08,43514.0,107.4487,107.9465,107.4118,107.9281,43514.0
2019-05-29 10:20:00,117.1,117.17,116.99,117.09,37520.0,107.9465,108.011,107.8451,107.9373,37520.0
2019-05-29 10:30:00,117.09,117.12,116.97,117.0,23170.0,107.9373,107.9649,107.8267,107.8543,23170.0
2019-05-29 10:40:00,116.97,117.01,116.8,116.85,24868.0,107.8267,107.8635,107.67,107.7161,24868.0
2019-05-29 10:50:00,116.84,116.92,116.76,116.82,22004.0,107.7068,107.7806,107.6331,107.6884,22004.0
2019-05-29 11:00:00,116.81,117.13,116.8,117.1,32239.0,107.6792,107.9742,107.67,107.9465,32239.0
2019-05-29 11:10:00,117.11,117.11,116.91,117.06,15301.0,107.9557,107.9557,107.7714,107.9096,15301.0
2019-05-29 11:20:00,117.05,117.08,116.73,116.73,23311.0,107.9004,107.9281,107.6054,107.6054,23311.0
2019-05-29 11:30:00,116.76,116.77,116.52,116.52,31287.0,107.6331,107.6423,107.4118,107.4118,31287.0
2019-05-29 11:40:00,116.51,116.53,116.18,116.22,34401.0,107.4026,107.4211,107.0984,107.1353,34401.0
2019-05-29 11:50:00,116.21,116.29,116.04,116.21,30595.0,107.1261,107.1998,106.9694,107.1261,30595.0
2019-05-29 12:00:00,116.21,116.34,116.16,116.33,33319.0,107.1261,107.2459,107.08,107.2367,33319.0
2019-05-29 12:10:00,116.31,116.46,116.21,116.45,41303.0,107.2183,107.3565,107.1261,107.3473,41303.0
2019-05-29 12:20:00,116.44,116.58,116.35,116.57,43782.0,107.3381,107.4672,107.2551,107.4579,43782.0
2019-05-29 12:30:00,116.56,116.75,116.54,116.62,40346.0,107.4487,107.6239,107.4303,107.504,40346.0
2019-05-29 12:40:00,116.63,116.72,116.58,116.66,17377.0,107.5133,107.5962,107.4672,107.5409,17377.0
2019-05-29 12:50:00,116.66,116.71,116.47,116.5,17111.0,107.5409,107.587,107.3658,107.3934,17111.0
2019-05-29 13:00:00,116.5,116.9,116.46,116.9,21001.0,107.3934,107.7621,107.3565,107.7621,21001.0
2019-05-29 13:10:00,116.88,116.98,116.74,116.83,57675.0,107.7437,107.8359,107.6147,107.6976,57675.0
2019-05-29 13:20:00,116.83,116.91,116.73,116.9,21683.0,107.6976,107.7714,107.6054,107.7621,21683.0
2019-05-29 13:30:00,116.88,116.91,116.8,116.83,24650.0,107.7437,107.7714,107.67,107.6976,24650.0
2019-05-29 13:40:00,116.83,116.9,116.74,116.81,30141.0,107.6976,107.7621,107.6147,107.6792,30141.0
2019-05-29 13:50:00,116.81,116.9,116.77,116.78,40809.0,107.6792,107.7621,107.6423,107.6515,40809.0
2019-05-29 14:00:00,116.8,116.91,116.74,116.74,34785.0,107.67,107.7714,107.6147,107.6147,34785.0
2019-05-29 14:10:00,116.74,116.82,116.68,116.79,28543.0,107.6147,107.6884,107.5593,107.6607,28543.0
2019-05-29 14:20:00,116.78,116.88,116.75,116.87,34289.0,107.6515,107.7437,107.6239,107.7345,34289.0
2019-05-29 14:30:00,116.87,116.87,116.51,116.56,28562.0,107.7345,107.7345,107.4026,107.4487,28562.0
2019-05-29 14:40:00,116.57,116.57,116.36,116.47,26464.0,107.4579,107.4579,107.2644,107.3658,26464.0
2019-05-29 14:50:00,116.46,116.46,116.3,116.4,36102.0,107.3565,107.3565,107.209,107.3012,36102.0
2019-05-29 15:00:00,116.4,116.4,116.19,116.3,30306.0,107.3012,107.3012,107.1076,107.209,30306.0
2019-05-29 15:10:00,116.32,116.45,116.28,116.32,33477.0,107.2275,107.3473,107.1906,107.2275,33477.0
2019-05-29 15:20:00,116.31,116.67,116.28,116.64,43706.0,107.2183,107.5501,107.1906,107.5225,43706.0
2019-05-29 15:30:00,116.66,116.94,116.6,116.84,84478.0,107.5409,107.799,107.4856,107.7068,84478.0
2019-05-29 15:40:00,116.84,116.95,116.82,116.86,98957.0,107.7068,107.8082,107.6884,107.7253,98957.0
2019-05-29 15:50:00,116.86,117.11,116.78,116.99,297800.0,107.7253,107.9557,107.6515,107.8451,297800.0
2019-05-30 09:30:00,117.21,117.31,116.64,116.73,55506.0,108.0479,108.1401,107.5225,107.6054,55506.0
2019-05-30 09:40:00,116.68,116.76,116.4,116.43,50677.0,107.5593,107.6331,107.3012,107.3289,50677.0
2019-05-30 09:50:00,116.45,116.79,116.44,116.77,42136.0,107.3473,107.6607,107.3381,107.6423,42136.0
2019-05-30 10:00:00,116.79,116.93,116.71,116.8,33995.0,107.6607,107.7898,107.587,107.67,33995.0
2019-05-30 10:10:00,116.81,117.07,116.81,117.0,29210.0,107.6792,107.9189,107.6792,107.8543,29210.0
2019-05-30 10:20:00,116.99,117.21,116.96,117.04,32219.0,107.8451,108.0479,107.8175,107.8912,32219.0
2019-05-30 10:30:00,117.06,117.12,116.98,116.99,32186.0,107.9096,107.9649,107.8359,107.8451,32186.0
2019-05-30 10:40:00,117.01,117.1,116.85,116.89,28432.0,107.8635,107.9465,107.7161,107.7529,28432.0
2019-05-30 10:50:00,116.89,116.91,116.64,116.66,25228.0,107.7529,107.7714,107.5225,107.5409,25228.0
2019-05-30 11:00:00,116.65,116.71,116.49,116.64,22304.0,107.5317,107.587,107.3842,107.5225,22304.0
2019-05-30 11:10:00,116.63,116.81,116.6,116.69,18530.0,107.5133,107.6792,107.4856,107.5686,18530.0
2019-05-30 11:20:00,116.71,116.81,116.64,116.74,26596.0,107.587,107.6792,107.5225,107.6147,26596.0
2019-05-30 11:30:00,116.75,116.78,116.59,116.67,28470.0,107.6239,107.6515,107.4764,107.5501,28470.0
2019-05-30 11:40:00,116.66,116.7,116.5,116.65,28877.0,107.5409,107.5778,107.3934,107.5317,28877.0
2019-05-30 11:50:00,116.64,116.68,116.51,116.65,19302.0,107.5225,107.5593,107.4026,107.5317,19302.0
2019-05-30 12:00:00,116.66,116.74,116.55,116.59,29639.0,107.5409,107.6147,107.4395,107.4764,29639.0
2019-05-30 12:10:00,116.59,116.6,116.45,116.49,34520.0,107.4764,107.4856,107.3473,107.3842,34520.0
2019-05-30 12:20:00,116.48,116.53,116.4,116.51,31615.0,107.375,107.4211,107.3012,107.4026,31615.0
2019-05-30 12:30:00,116.51,116.81,116.51,116.78,15379.0,107.4026,107.6792,107.4026,107.6515,15379.0
2019-05-30 12:40:00,116.77,116.92,116.77,116.92,18364.0,107.6423,107.7806,107.6423,107.7806,18364.0
2019-05-30 12:50:00,116.94,116.94,116.84,116.87,15173.0,107.799,107.799,107.7068,107.7345,15173.0
2019-05-30 13:00:00,116.88,117.01,116.84,116.88,29273.0,107.7437,107.8635,107.7068,107.7437,29273.0
2019-05-30 13:10:00,116.89,116.89,116.78,116.8,10512.0,107.7529,107.7529,107.6515,107.67,10512.0
2019-05-30 13:20:00,116.79,116.83,116.73,116.8,12764.0,107.6607,107.6976,107.6054,107.67,12764.0
2019-05-30 13:30:00,116.8,116.8,116.53,116.56,18239.0,107.67,107.67,107.4211,107.4487,18239.0
2019-05-30 13:40:00,116.55,116.55,116.45,116.5,19834.0,107.4395,107.4395,107.3473,107.3934,19834.0
2019-05-30 13:50:00,116.49,116.65,116.49,116.65,12584.0,107.3842,107.5317,107.3842,107.5317,12584.0
2019-05-30 14:00:00,116.65,116.74,116.58,116.6,12903.0,107.5317,107.6147,107.4672,107.4856,12903.0
2019-05-30 14:10:00,116.61,116.66,116.56,116.6,13659.0,107.4948,107.5409,107.4487,107.4856,13659.0
2019-05-30 14:20:00,116.6,116.62,116.45,116.48,16409.0,107.4856,107.504,107.3473,107.375,16409.0
2019-05-30 14:30:00,116.48,116.48,116.15,116.18,17757.0,107.375,107.375,107.0708,107.0984,17757.0
2019-05-30 14:40:00,116.17,116.29,116.13,116.29,34743.0,107.0892,107.1998,107.0523,107.1998,34743.0
2019-05-30 14:50:00,116.29,116.42,116.23,116.4,26454.0,107.1998,107.3197,107.1445,107.3012,26454.0
2019-05-30 15:00:00,116.4,116.4,116.1,116.17,46610.0,107.3012,107.3012,107.0247,107.0892,46610.0
2019-05-30 15:10:00,116.15,116.47,116.15,116.37,38808.0,107.0708,107.3658,107.0708,107.2736,38808.0
2019-05-30 15:20:00,116.36,116.57,116.35,116.52,21716.0,107.2644,107.4579,107.2551,107.4118,21716.0
2019-05-30 15:30:00,116.5,116.78,116.41,116.73,43753.0,107.3934,107.6515,107.3104,107.6054,43753.0
2019-05-30 15:40:00,116.74,116.8,116.62,116.76,50639.0,107.6147,107.67,107.504,107.6331,50639.0
2019-05-30 15:50:00,116.75,116.77,116.52,116.7,163474.0,107.6239,107.6423,107.4118,107.5778,163474.0
2019-05-31 09:30:00,115.77,115.98,115.34,115.69,55568.0,106.7205,106.9141,106.3241,106.6467,55568.0
2019-05-31 09:40:00,115.69,115.77,115.33,115.34,51441.0,106.6467,106.7205,106.3149,106.3241,51441.0
2019-05-31 09:50:00,115.35,115.42,115.09,115.22,88924.0,106.3333,106.3978,106.0936,106.2135,88924.0
2019-05-31 10:00:00,115.2,115.33,115.09,115.21,43285.0,106.195,106.3149,106.0936,106.2042,43285.0
2019-05-31 10:10:00,115.25,115.29,115.06,115.11,33229.0,106.2411,106.278,106.066,106.1121,33229.0
2019-05-31 10:20:00,115.09,115.13,114.93,114.99,39197.0,106.0936,106.1305,105.9461,106.0014,39197.0
2019-05-31 10:30:00,114.99,115.15,114.95,115.06,35358.0,106.0014,106.1489,105.9646,106.066,35358.0
2019-05-31 10:40:00,115.03,115.06,114.75,115.06,51762.0,106.0383,106.066,105.7802,106.066,51762.0
2019-05-31 10:50:00,115.06,115.24,115.05,115.24,54568.0,106.066,106.2319,106.0568,106.2319,54568.0
2019-05-31 11:00:00,115.22,115.47,115.17,115.39,21319.0,106.2135,106.4439,106.1674,106.3702,21319.0
2019-05-31 11:10:00,115.38,115.43,115.27,115.28,36226.0,106.361,106.4071,106.2596,106.2688,36226.0
2019-05-31 11:20:00,115.29,115.52,115.28,115.49,51794.0,106.278,106.49,106.2688,106.4624,51794.0
2019-05-31 11:30:00,115.5,115.57,115.46,115.54,56766.0,106.4716,106.5361,106.4347,106.5085,56766.0
2019-05-31 11:40:00,115.55,115.65,115.53,115.61,20900.0,106.5177,106.6099,106.4992,106.573,20900.0
2019-05-31 11:50:00,115.61,115.63,115.46,115.51,28767.0,106.573,106.5914,106.4347,106.4808,28767.0
2019-05-31 12:00:00,115.5,115.51,115.36,115.49,28030.0,106.4716,106.4808,106.3425,106.4624,28030.0
2019-05-31 12:10:00,115.48,115.58,115.45,115.56,21804.0,106.4531,106.5453,106.4255,106.5269,21804.0
2019-05-31 12:20:00,115.57,115.61,115.42,115.51,19324.0,106.5361,106.573,106.3978,106.4808,19324.0
2019-05-31 12:30:00,115.51,115.59,115.37,115.39,26353.0,106.4808,106.5545,106.3517,106.3702,26353.0
2019-05-31 12:40:00,115.4,115.48,115.35,115.42,24342.0,106.3794,106.4531,106.3333,106.3978,24342.0
2019-05-31 12:50:00,115.43,115.5,115.36,115.43,33886.0,106.4071,106.4716,106.3425,106.4071,33886.0
2019-05-31 13:00:00,115.44,115.53,115.43,115.49,17902.0,106.4163,106.4992,106.4071,106.4624,17902.0
2019-05-31 13:10:00,115.49,115.6,115.48,115.48,22565.0,106.4624,106.5638,106.4531,106.4531,22565.0
2019-05-31 13:20:00,115.48,115.55,115.47,115.54,30193.0,106.4531,106.5177,106.4439,106.5085,30193.0
2019-05-31 13:30:00,115.53,115.57,115.47,115.56,27295.0,106.4992,106.5361,106.4439,106.5269,27295.0
2019-05-31 13:40:00,115.55,115.67,115.51,115.64,18366.0,106.5177,106.6283,106.4808,106.6006,18366.0
2019-05-31 13:50:00,115.63,115.63,115.5,115.55,22191.0,106.5914,106.5914,106.4716,106.5177,22191.0
2019-05-31 14:00:00,115.56,115.57,115.35,115.41,37167.0,106.5269,106.5361,106.3333,106.3886,37167.0
2019-05-31 14:10:00,115.39,115.43,115.21,115.22,31974.0,106.3702,106.4071,106.2042,106.2135,31974.0
2019-05-31 14:20:00,115.19,115.29,115.12,115.17,20707.0,106.1858,106.278,106.1213,106.1674,20707.0
2019-05-31 14:30:00,115.16,115.21,115.01,115.08,31310.0,106.1582,106.2042,106.0199,106.0844,31310.0
2019-05-31 14:40:00,115.05,115.41,115.05,115.28,43215.0,106.0568,106.3886,106.0568,106.2688,43215.0
2019-05-31 14:50:00,115.29,115.4,115.29,115.32,32863.0,106.278,106.3794,106.278,106.3057,32863.0
2019-05-31 15:00:00,115.33,115.35,115.19,115.25,26358.0,106.3149,106.3333,106.1858,106.2411,26358.0
2019-05-31 15:10:00,115.25,115.29,115.1,115.11,50254.0,106.2411,106.278,106.1028,106.1121,50254.0
2019-05-31 15:20:00,115.11,115.14,114.79,114.87,61391.0,106.1121,106.1397,105.8171,105.8908,61391.0
2019-05-31 15:30:00,114.86,114.96,114.6,114.63,81535.0,105.8816,105.9738,105.6419,105.6696,81535.0
2019-05-31 15:40:00,114.63,114.8,114.56,114.73,83434.0,105.6696,105.8263,105.6051,105.7618,83434.0
2019-05-31 15:50:00,114.73,114.84,114.61,114.7,273900.0,105.7618,105.8632,105.6511,105.7341,273900.0
2019-06-03 09:30:00,114.56,115.14,114.4,114.97,67491.0,105.6051,106.1397,105.4576,105.983,67491.0
2019-06-03 09:40:00,115.0,115.28,114.85,114.86,54345.0,106.0107,106.2688,105.8724,105.8816,54345.0
2019-06-03 09:50:00,114.87,114.95,114.76,114.93,44857.0,105.8908,105.9646,105.7894,105.9461,44857.0
2019-06-03 10:00:00,114.89,115.01,114.5,114.93,60589.0,105.9093,106.0199,105.5497,105.9461,60589.0
2019-06-03 10:10:00,114.92,115.27,114.88,115.25,31039.0,105.9369,106.2596,105.9,106.2411,31039.0
2019-06-03 10:20:00,115.28,115.82,115.27,115.71,64127.0,106.2688,106.7666,106.2596,106.6652,64127.0
2019-06-03 10:30:00,115.72,115.93,115.68,115.83,29927.0,106.6744,106.868,106.6375,106.7758,29927.0
2019-06-03 10:40:00,115.83,115.85,115.65,115.69,27841.0,106.7758,106.7942,106.6099,106.6467,27841.0
2019-06-03 10:50:00,115.7,115.85,115.64,115.83,22346.0,106.6559,106.7942,106.6006,106.7758,22346.0
2019-06-03 11:00:00,115.81,115.85,115.55,115.63,24723.0,106.7573,106.7942,106.5177,106.5914,24723.0
2019-06-03 11:10:00,115.59,115.64,115.29,115.3,28423.0,106.5545,106.6006,106.278,106.2872,28423.0
2019-06-03 11:20:00,115.31,115.38,115.25,115.3,24890.0,106.2964,106.361,106.2411,106.2872,24890.0
2019-06-03 11:30:00,115.29,115.43,115.18,115.18,29365.0,106.278,106.4071,106.1766,106.1766,29365.0
2019-06-03 11:40:00,115.18,115.19,114.73,114.73,67851.0,106.1766,106.1858,105.7618,105.7618,67851.0
2019-06-03 11:50:00,114.74,114.8,114.53,114.59,54812.0,105.771,105.8263,105.5774,105.6327,54812.0
2019-06-03 12:00:00,114.56,114.69,114.41,114.45,39699.0,105.6051,105.7249,105.4668,105.5037,39699.0
2019-06-03 12:10:00,114.43,114.46,114.28,114.45,34493.0,105.4852,105.5129,105.3469,105.5037,34493.0
2019-06-03 12:20:00,114.44,114.47,114.31,114.33,26922.0,105.4944,105.5221,105.3746,105.393,26922.0
2019-06-03 12:30:00,114.33,114.4,114.2,114.39,42793.0,105.393,105.4576,105.2732,105.4483,42793.0
2019-06-03 12:40:00,114.36,114.51,114.3,114.51,17454.0,105.4207,105.559,105.3654,105.559,17454.0
2019-06-03 12:50:00,114.49,114.49,114.33,114.34,19685.0,105.5405,105.5405,105.393,105.4023,19685.0
2019-06-03 13:00:00,114.34,114.37,114.19,114.35,21698.0,105.4023,105.4299,105.264,105.4115,21698.0
2019-06-03 13:10:00,114.4,114.43,114.29,114.36,31197.0,105.4576,105.4852,105.3562,105.4207,31197.0
2019-06-03 13:20:00,114.37,115.0,114.32,114.53,83513.0,105.4299,106.0107,105.3838,105.5774,83513.0
2019-06-03 13:30:00,114.48,114.49,114.01,114.06,51700.0,105.5313,105.5405,105.0981,105.1441,51700.0
2019-06-03 13:40:00,114.1,114.33,114.0,114.13,43833.0,105.181,105.393,105.0888,105.2087,43833.0
2019-06-03 13:50:00,114.1,114.45,114.07,114.34,35006.0,105.181,105.5037,105.1534,105.4023,35006.0
2019-06-03 14:00:00,114.35,114.64,114.33,114.64,34596.0,105.4115,105.6788,105.393,105.6788,34596.0
2019-06-03 14:10:00,114.64,114.65,114.44,114.46,17999.0,105.6788,105.688,105.4944,105.5129,17999.0
2019-06-03 14:20:00,114.47,114.6,114.46,114.53,26328.0,105.5221,105.6419,105.5129,105.5774,26328.0
2019-06-03 14:30:00,114.54,114.68,114.34,114.39,23594.0,105.5866,105.7157,105.4023,105.4483,23594.0
2019-06-03 14:40:00,114.39,114.41,114.17,114.23,55214.0,105.4483,105.4668,105.2455,105.3009,55214.0
2019-06-03 14:50:00,114.2,114.28,114.11,114.22,45080.0,105.2732,105.3469,105.1902,105.2916,45080.0
2019-06-03 15:00:00,114.23,114.25,114.01,114.01,34826.0,105.3009,105.3193,105.0981,105.0981,34826.0
2019-06-03 15:10:00,114.03,114.15,113.89,114.14,54821.0,105.1165,105.2271,104.9874,105.2179,54821.0
2019-06-03 15:20:00,114.14,114.41,113.97,114.05,55224.0,105.2179,105.4668,105.0612,105.1349,55224.0
2019-06-03 15:30:00,114.06,114.2,113.9,114.11,69452.0,105.1441,105.2732,104.9966,105.1902,69452.0
2019-06-03 15:40:00,114.1,114.29,114.09,114.19,106024.0,105.181,105.3562,105.1718,105.264,106024.0
2019-06-03 15:50:00,114.19,114.71,114.17,114.62,310371.0,105.264,105.7433,105.2455,105.6604,310371.0
2019-06-04 09:30:00,115.71,116.12,115.58,115.74,71004.0,106.6652,107.0431,106.5453,106.6928,71004.0
2019-06-04 09:40:00,115.76,115.83,115.44,115.48,81298.0,106.7113,106.7758,106.4163,106.4531,81298.0
2019-06-04 09:50:00,115.49,115.52,115.23,115.32,77641.0,106.4624,106.49,106.2227,106.3057,77641.0
2019-06-04 10:00:00,115.33,115.56,115.27,115.52,50000.0,106.3149,106.5269,106.2596,106.49,50000.0
2019-06-04 10:10:00,115.54,116.13,115.54,116.11,52706.0,106.5085,107.0523,106.5085,107.0339,52706.0
2019-06-04 10:20:00,116.1,116.18,116.01,116.07,81556.0,107.0247,107.0984,106.9417,106.997,81556.0
2019-06-04 10:30:00,116.09,116.2,116.02,116.02,37313.0,107.0155,107.1169,106.9509,106.9509,37313.0
2019-06-04 10:40:00,116.03,116.1,115.93,115.94,35977.0,106.9602,107.0247,106.868,106.8772,35977.0
2019-06-04 10:50:00,115.94,116.08,115.83,116.02,60071.0,106.8772,107.0062,106.7758,106.9509,60071.0
2019-06-04 11:00:00,116.01,116.33,115.97,116.33,70679.0,106.9417,107.2367,106.9048,107.2367,70679.0
2019-06-04 11:10:00,116.34,116.48,116.26,116.29,36491.0,107.2459,107.375,107.1722,107.1998,36491.0
2019-06-04 11:20:00,116.31,116.37,116.2,116.33,40177.0,107.2183,107.2736,107.1169,107.2367,40177.0
2019-06-04 11:30:00,116.34,116.42,116.25,116.34,29943.0,107.2459,107.3197,107.163,107.2459,29943.0
2019-06-04 11:40:00,116.33,116.45,116.33,116.42,26694.0,107.2367,107.3473,107.2367,107.3197,26694.0
2019-06-04 11:50:00,116.42,116.51,116.38,116.4,28722.0,107.3197,107.4026,107.2828,107.3012,28722.0
2019-06-04 12:00:00,116.38,116.42,116.22,116.27,32408.0,107.2828,107.3197,107.1353,107.1814,32408.0
2019-06-04 12:10:00,116.24,116.25,116.07,116.13,29457.0,107.1537,107.163,106.997,107.0523,29457.0
2019-06-04 12:20:00,116.15,116.21,116.1,116.16,61168.0,107.0708,107.1261,107.0247,107.08,61168.0
2019-06-04 12:30:00,116.17,116.22,116.06,116.1,27551.0,107.0892,107.1353,106.9878,107.0247,27551.0
2019-06-04 12:40:00,116.11,116.37,116.08,116.35,27159.0,107.0339,107.2736,107.0062,107.2551,27159.0
2019-06-04 12:50:00,116.35,116.53,116.35,116.37,41067.0,107.2551,107.4211,107.2551,107.2736,41067.0
2019-06-04 13:00:00,116.35,116.47,116.34,116.46,33983.0,107.2551,107.3658,107.2459,107.3565,33983.0
2019-06-04 13:10:00,116.46,116.48,116.25,116.28,28973.0,107.3565,107.375,107.163,107.1906,28973.0
2019-06-04 13:20:00,116.29,116.53,116.25,116.53,19232.0,107.1998,107.4211,107.163,107.4211,19232.0
2019-06-04 13:30:00,116.51,116.68,116.49,116.55,34480.0,107.4026,107.5593,107.3842,107.4395,34480.0
2019-06-04 13:40:00,116.55,116.66,116.55,116.64,33135.0,107.4395,107.5409,107.4395,107.5225,33135.0
2019-06-04 13:50:00,116.64,116.71,116.56,116.66,44361.0,107.5225,107.587,107.4487,107.5409,44361.0
2019-06-04 14:00:00,116.66,116.66,116.47,116.49,34519.0,107.5409,107.5409,107.3658,107.3842,34519.0
2019-06-04 14:10:00,116.5,116.53,116.29,116.29,54859.0,107.3934,107.4211,107.1998,107.1998,54859.0
2019-06-04 14:20:00,116.3,116.41,116.28,116.34,38173.0,107.209,107.3104,107.1906,107.2459,38173.0
2019-06-04 14:30:00,116.34,116.43,116.24,116.41,33783.0,107.2459,107.3289,107.1537,107.3104,33783.0
2019-06-04 14:40:00,116.41,116.47,116.33,116.35,32665.0,107.3104,107.3658,107.2367,107.2551,32665.0
2019-06-04 14:50:00,116.35,116.35,116.15,116.17,47161.0,107.2551,107.2551,107.0708,107.0892,47161.0
2019-06-04 15:00:00,116.18,116.31,116.16,116.31,69125.0,107.0984,107.2183,107.08,107.2183,69125.0
2019-06-04 15:10:00,116.3,116.43,116.25,116.43,49178.0,107.209,107.3289,107.163,107.3289,49178.0
2019-06-04 15:20:00,116.44,116.63,116.41,116.63,47988.0,107.3381,107.5133,107.3104,107.5133,47988.0
2019-06-04 15:30:00,116.64,116.7,116.57,116.66,66609.0,107.5225,107.5778,107.4579,107.5409,66609.0
2019-06-04 15:40:00,116.66,116.81,116.58,116.79,88246.0,107.5409,107.6792,107.4672,107.6607,88246.0
2019-06-04 15:50:00,116.78,117.0,116.77,116.86,296629.0,107.6515,107.8543,107.6423,107.7253,296629.0
2019-06-05 09:30:00,117.18,117.92,117.18,117.82,94942.0,108.0203,108.7024,108.0203,108.6102,94942.0
2019-06-05 09:40:00,117.84,117.85,117.54,117.62,45407.0,108.6287,108.6379,108.3521,108.4259,45407.0
2019-06-05 09:50:00,117.64,117.73,117.46,117.61,73285.0,108.4443,108.5273,108.2784,108.4166,73285.0
2019-06-05 10:00:00,117.61,117.73,117.43,117.52,74005.0,108.4166,108.5273,108.2507,108.3337,74005.0
2019-06-05 10:10:00,117.51,117.6,117.41,117.53,57447.0,108.3245,108.4074,108.2323,108.3429,57447.0
2019-06-05 10:20:00,117.51,117.62,117.34,117.45,48200.0,108.3245,108.4259,108.1678,108.2692,48200.0
2019-06-05 10:30:00,117.46,117.46,117.32,117.42,40012.0,108.2784,108.2784,108.1493,108.2415,40012.0
2019-06-05 10:40:00,117.42,117.48,117.23,117.23,34380.0,108.2415,108.2968,108.0663,108.0663,34380.0
2019-06-05 10:50:00,117.24,117.27,117.03,117.09,32494.0,108.0756,108.1032,107.882,107.9373,32494.0
2019-06-05 11:00:00,117.09,117.23,117.01,117.12,36310.0,107.9373,108.0663,107.8635,107.9649,36310.0
2019-06-05 11:10:00,117.12,117.21,117.06,117.1,23081.0,107.9649,108.0479,107.9096,107.9465,23081.0
2019-06-05 11:20:00,117.11,117.4,117.04,117.36,29456.0,107.9557,108.2231,107.8912,108.1862,29456.0
2019-06-05 11:30:00,117.38,117.5,117.36,117.4,24327.0,108.2046,108.3152,108.1862,108.2231,24327.0
2019-06-05 11:40:00,117.39,117.46,117.32,117.35,36968.0,108.2138,108.2784,108.1493,108.177,36968.0
2019-06-05 11:50:00,117.36,117.46,117.29,117.41,42564.0,108.1862,108.2784,108.1217,108.2323,42564.0
2019-06-05 12:00:00,117.41,117.51,117.4,117.43,24785.0,108.2323,108.3245,108.2231,108.2507,24785.0
2019-06-05 12:10:00,117.45,117.49,117.35,117.48,22262.0,108.2692,108.306,108.177,108.2968,22262.0
2019-06-05 12:20:00,117.45,117.7,117.45,117.63,57189.0,108.2692,108.4996,108.2692,108.4351,57189.0
2019-06-05 12:30:00,117.63,117.73,117.48,117.69,55648.0,108.4351,108.5273,108.2968,108.4904,55648.0
2019-06-05 12:40:00,117.7,117.74,117.65,117.68,20826.0,108.4996,108.5365,108.4535,108.4812,20826.0
2019-06-05 12:50:00,117.71,117.85,117.71,117.78,23417.0,108.5088,108.6379,108.5088,108.5734,23417.0
2019-06-05 13:00:00,117.79,117.93,117.79,117.91,22877.0,108.5826,108.7116,108.5826,108.6932,22877.0
2019-06-05 13:10:00,117.92,117.97,117.8,117.95,40206.0,108.7024,108.7485,108.5918,108.7301,40206.0
2019-06-05 13:20:00,117.96,117.98,117.81,117.89,20639.0,108.7393,108.7577,108.601,108.6748,20639.0
2019-06-05 13:30:00,117.9,118.08,117.86,118.03,24490.0,108.684,108.8499,108.6471,108.8038,24490.0
2019-06-05 13:40:00,118.04,118.11,118.0,118.01,21940.0,108.813,108.8776,108.7762,108.7854,21940.0
2019-06-05 13:50:00,118.02,118.02,117.88,117.96,27814.0,108.7946,108.7946,108.6655,108.7393,27814.0
2019-06-05 14:00:00,117.96,118.06,117.95,118.05,31220.0,108.7393,108.8315,108.7301,108.8223,31220.0
2019-06-05 14:10:00,118.06,118.17,118.05,118.11,29478.0,108.8315,108.9329,108.8223,108.8776,29478.0
2019-06-05 14:20:00,118.1,118.16,118.06,118.09,33266.0,108.8683,108.9237,108.8315,108.8591,33266.0
2019-06-05 14:30:00,118.1,118.22,118.1,118.19,34225.0,108.8683,108.979,108.8683,108.9513,34225.0
2019-06-05 14:40:00,118.19,118.24,118.14,118.18,35926.0,108.9513,108.9974,108.9052,108.9421,35926.0
2019-06-05 14:50:00,118.17,118.17,118.01,118.09,33362.0,108.9329,108.9329,108.7854,108.8591,33362.0
2019-06-05 15:00:00,118.08,118.09,117.91,117.97,39421.0,108.8499,108.8591,108.6932,108.7485,39421.0
2019-06-05 15:10:00,117.97,118.07,117.96,118.03,32023.0,108.7485,108.8407,108.7393,108.8038,32023.0
2019-06-05 15:20:00,118.02,118.07,117.99,118.04,55366.0,108.7946,108.8407,108.7669,108.813,55366.0
2019-06-05 15:30:00,118.02,118.05,117.74,117.86,73067.0,108.7946,108.8223,108.5365,108.6471,73067.0
2019-06-05 15:40:00,117.87,118.09,117.84,118.03,138092.0,108.6563,108.8591,108.6287,108.8038,138092.0
2019-06-05 15:50:00,118.03,118.21,118.03,118.15,218140.0,108.8038,108.9697,108.8038,108.9144,218140.0
2019-06-06 09:30:00,118.42,118.78,118.15,118.43,66974.0,109.1633,109.4952,108.9144,109.1725,66974.0
2019-06-06 09:40:00,118.42,118.84,118.38,118.6,48259.0,109.1633,109.5505,109.1265,109.3293,48259.0
2019-06-06 09:50:00,118.6,118.6,118.28,118.29,32864.0,109.3293,109.3293,109.0343,109.0435,32864.0
2019-06-06 10:00:00,118.33,118.55,118.33,118.54,27078.0,109.0804,109.2832,109.0804,109.2739,27078.0
2019-06-06 10:10:00,118.53,118.65,118.48,118.61,25577.0,109.2647,109.3754,109.2186,109.3385,25577.0
2019-06-06 10:20:00,118.64,118.64,118.31,118.31,41809.0,109.3661,109.3661,109.0619,109.0619,41809.0
2019-06-06 10:30:00,118.31,118.43,118.24,118.41,42083.0,109.0619,109.1725,108.9974,109.1541,42083.0
2019-06-06 10:40:00,118.41,118.48,118.26,118.3,32475.0,109.1541,109.2186,109.0158,109.0527,32475.0
2019-06-06 10:50:00,118.32,118.44,118.32,118.35,45101.0,109.0711,109.1818,109.0711,109.0988,45101.0
2019-06-06 11:00:00,118.36,118.66,118.28,118.62,38192.0,109.108,109.3846,109.0343,109.3477,38192.0
2019-06-06 11:10:00,118.62,118.7,118.61,118.64,31290.0,109.3477,109.4214,109.3385,109.3661,31290.0
2019-06-06 11:20:00,118.63,118.69,118.48,118.67,24349.0,109.3569,109.4122,109.2186,109.3938,24349.0
2019-06-06 11:30:00,118.66,118.77,118.64,118.71,16633.0,109.3846,109.486,109.3661,109.4307,16633.0
2019-06-06 11:40:00,118.71,118.71,118.4,118.44,22477.0,109.4307,109.4307,109.1449,109.1818,22477.0
2019-06-06 11:50:00,118.47,118.55,118.46,118.52,17811.0,109.2094,109.2832,109.2002,109.2555,17811.0
2019-06-06 12:00:00,118.53,118.57,118.41,118.52,18476.0,109.2647,109.3016,109.1541,109.2555,18476.0
2019-06-06 12:10:00,118.51,118.57,118.44,118.57,14878.0,109.2463,109.3016,109.1818,109.3016,14878.0
2019-06-06 12:20:00,118.57,118.65,118.54,118.62,16433.0,109.3016,109.3754,109.2739,109.3477,16433.0
2019-06-06 12:30:00,118.61,118.65,118.56,118.59,11479.0,109.3385,109.3754,109.2924,109.32,11479.0
2019-06-06 12:40:00,118.59,118.73,118.56,118.72,19566.0,109.32,109.4491,109.2924,109.4399,19566.0
2019-06-06 12:50:00,118.72,118.72,118.63,118.66,11329.0,109.4399,109.4399,109.3569,109.3846,11329.0
2019-06-06 13:00:00,118.67,118.7,118.65,118.67,13589.0,109.3938,109.4214,109.3754,109.3938,13589.0
2019-06-06 13:10:00,118.68,118.76,118.63,118.71,15089.0,109.403,109.4768,109.3569,109.4307,15089.0
2019-06-06 13:20:00,118.72,118.74,118.66,118.7,17272.0,109.4399,109.4583,109.3846,109.4214,17272.0
2019-06-06 13:30:00,118.72,118.78,118.71,118.71,10685.0,109.4399,109.4952,109.4307,109.4307,10685.0
2019-06-06 13:40:00,118.7,118.72,118.63,118.66,17699.0,109.4214,109.4399,109.3569,109.3846,17699.0
2019-06-06 13:50:00,118.66,118.75,118.66,118.72,12115.0,109.3846,109.4675,109.3846,109.4399,12115.0
2019-06-06 14:00:00,118.72,118.77,118.63,118.75,11784.0,109.4399,109.486,109.3569,109.4675,11784.0
2019-06-06 14:10:00,118.75,118.76,118.7,118.73,12100.0,109.4675,109.4768,109.4214,109.4491,12100.0
2019-06-06 14:20:00,118.73,118.76,118.7,118.71,10916.0,109.4491,109.4768,109.4214,109.4307,10916.0
2019-06-06 14:30:00,118.71,119.15,118.71,119.01,70655.0,109.4307,109.8363,109.4307,109.7072,70655.0
2019-06-06 14:40:00,119.02,119.14,118.94,118.97,17037.0,109.7164,109.827,109.6427,109.6703,17037.0
2019-06-06 14:50:00,118.97,119.0,118.89,118.93,15974.0,109.6703,109.698,109.5966,109.6335,15974.0
2019-06-06 15:00:00,118.95,119.01,118.91,118.93,21767.0,109.6519,109.7072,109.615,109.6335,21767.0
2019-06-06 15:10:00,118.94,119.18,118.93,119.17,15965.0,109.6427,109.8639,109.6335,109.8547,15965.0
2019-06-06 15:20:00,119.17,119.3,119.14,119.27,27588.0,109.8547,109.9745,109.827,109.9469,27588.0
2019-06-06 15:30:00,119.26,119.64,119.23,119.62,85639.0,109.9377,110.288,109.91,110.2695,85639.0
2019-06-06 15:40:00,119.62,119.62,119.36,119.49,96252.0,110.2695,110.2695,110.0299,110.1497,96252.0
2019-06-06 15:50:00,119.49,119.56,119.36,119.46,253986.0,110.1497,110.2142,110.0299,110.122,253986.0
2019-06-07 09:30:00,119.87,120.3,119.56,120.22,86511.0,110.5,110.8964,110.2142,110.8226,86511.0
2019-06-07 09:40:00,120.26,120.47,120.11,120.4,39001.0,110.8595,111.0531,110.7212,110.9886,39001.0
2019-06-07 09:50:00,120.46,120.48,120.18,120.31,74769.0,111.0439,111.0623,110.7858,110.9056,74769.0
2019-06-07 10:00:00,120.3,120.64,120.3,120.59,28571.0,110.8964,111.2098,110.8964,111.1637,28571.0
2019-06-07 10:10:00,120.59,120.66,120.48,120.64,33580.0,111.1637,111.2282,111.0623,111.2098,33580.0
2019-06-07 10:20:00,120.65,120.65,120.4,120.4,27028.0,111.219,111.219,110.9886,110.9886,27028.0
2019-06-07 10:30:00,120.39,120.62,120.38,120.54,40503.0,110.9793,111.1914,110.9701,111.1176,40503.0
2019-06-07 10:40:00,120.53,120.64,120.45,120.59,36297.0,111.1084,111.2098,111.0346,111.1637,36297.0
2019-06-07 10:50:00,120.59,120.62,120.5,120.54,54849.0,111.1637,111.1914,111.0807,111.1176,54849.0
2019-06-07 11:00:00,120.53,120.59,120.34,120.41,22851.0,111.1084,111.1637,110.9332,110.9978,22851.0
2019-06-07 11:10:00,120.39,120.57,120.25,120.55,55498.0,110.9793,111.1453,110.8503,111.1268,55498.0
2019-06-07 11:20:00,120.56,120.58,120.35,120.39,42471.0,111.136,111.1545,110.9425,110.9793,42471.0
2019-06-07 11:30:00,120.44,120.57,120.37,120.39,35398.0,111.0254,111.1453,110.9609,110.9793,35398.0
2019-06-07 11:40:00,120.4,120.48,120.35,120.46,19594.0,110.9886,111.0623,110.9425,111.0439,19594.0
2019-06-07 11:50:00,120.46,120.53,120.39,120.47,28852.0,111.0439,111.1084,110.9793,111.0531,28852.0
2019-06-07 12:00:00,120.46,120.52,120.35,120.5,23603.0,111.0439,111.0992,110.9425,111.0807,23603.0
2019-06-07 12:10:00,120.52,120.56,120.45,120.5,16328.0,111.0992,111.136,111.0346,111.0807,16328.0
2019-06-07 12:20:00,120.5,120.62,120.47,120.56,19674.0,111.0807,111.1914,111.0531,111.136,19674.0
2019-06-07 12:30:00,120.58,120.63,120.55,120.57,16643.0,111.1545,111.2006,111.1268,111.1453,16643.0
2019-06-07 12:40:00,120.55,120.68,120.55,120.66,19248.0,111.1268,111.2467,111.1268,111.2282,19248.0
2019-06-07 12:50:00,120.67,120.82,120.63,120.82,32659.0,111.2375,111.3757,111.2006,111.3757,32659.0
2019-06-07 13:00:00,120.81,121.04,120.79,120.79,91017.0,111.3665,111.5785,111.3481,111.3481,91017.0
2019-06-07 13:10:00,120.8,120.8,120.68,120.78,23867.0,111.3573,111.3573,111.2467,111.3389,23867.0
2019-06-07 13:20:00,120.79,120.85,120.71,120.81,27214.0,111.3481,111.4034,111.2743,111.3665,27214.0
2019-06-07 13:30:00,120.83,120.97,120.81,120.91,22618.0,111.3849,111.514,111.3665,111.4587,22618.0
2019-06-07 13:40:00,120.91,120.93,120.64,120.64,39137.0,111.4587,111.4771,111.2098,111.2098,39137.0
2019-06-07 13:50:00,120.65,120.68,120.55,120.67,25076.0,111.219,111.2467,111.1268,111.2375,25076.0
2019-06-07 14:00:00,120.66,120.66,120.57,120.63,11644.0,111.2282,111.2282,111.1453,111.2006,11644.0
2019-06-07 14:10:00,120.61,120.65,120.56,120.6,19643.0,111.1821,111.219,111.136,111.1729,19643.0
2019-06-07 14:20:00,120.59,120.76,120.58,120.76,40265.0,111.1637,111.3204,111.1545,111.3204,40265.0
2019-06-07 14:30:00,120.76,120.87,120.75,120.87,25579.0,111.3204,111.4218,111.3112,111.4218,25579.0
2019-06-07 14:40:00,120.87,120.99,120.76,120.77,47348.0,111.4218,111.5324,111.3204,111.3296,47348.0
2019-06-07 14:50:00,120.76,120.94,120.73,120.91,57272.0,111.3204,111.4863,111.2928,111.4587,57272.0
2019-06-07 15:00:00,120.91,121.04,120.88,120.95,43825.0,111.4587,111.5785,111.431,111.4956,43825.0
2019-06-07 15:10:00,120.96,121.05,120.93,121.0,29440.0,111.5048,111.5877,111.4771,111.5417,29440.0
2019-06-07 15:20:00,121.01,121.19,120.99,121.17,34670.0,111.5509,111.7168,111.5324,111.6984,34670.0
2019-06-07 15:30:00,121.16,121.21,121.09,121.16,68773.0,111.6891,111.7352,111.6246,111.6891,68773.0
2019-06-07 15:40:00,121.16,121.36,121.12,121.3,132487.0,111.6891,111.8735,111.6523,111.8182,132487.0
2019-06-07 15:50:00,121.31,121.34,120.97,121.11,254366.0,111.8274,111.8551,111.514,111.6431,254366.0
2019-06-10 09:30:00,121.6,122.2,121.41,122.1,97399.0,112.0948,112.6479,111.9196,112.5557,97399.0
2019-06-10 09:40:00,122.15,122.58,122.15,122.55,50675.0,112.6018,112.9981,112.6018,112.9705,50675.0
2019-06-10 09:50:00,122.54,122.56,122.25,122.56,39416.0,112.9613,112.9797,112.6939,112.9797,39416.0
2019-06-10 10:00:00,122.56,122.81,122.5,122.77,57122.0,112.9797,113.2102,112.9244,113.1733,57122.0
2019-06-10 10:10:00,122.75,122.77,122.39,122.63,91488.0,113.1549,113.1733,112.823,113.0442,91488.0
2019-06-10 10:20:00,122.65,122.79,122.6,122.79,29166.0,113.0627,113.1917,113.0166,113.1917,29166.0
2019-06-10 10:30:00,122.79,122.93,122.68,122.73,30016.0,113.1917,113.3208,113.0903,113.1364,30016.0
2019-06-10 10:40:00,122.73,122.96,122.73,122.93,26832.0,113.1364,113.3484,113.1364,113.3208,26832.0
2019-06-10 10:50:00,122.95,123.11,122.91,123.11,26541.0,113.3392,113.4867,113.3024,113.4867,26541.0
2019-06-10 11:00:00,123.09,123.33,123.08,123.31,47892.0,113.4683,113.6895,113.4591,113.6711,47892.0
2019-06-10 11:10:00,123.32,123.36,123.26,123.36,37214.0,113.6803,113.7172,113.625,113.7172,37214.0
2019-06-10 11:20:00,123.37,123.45,123.26,123.26,34077.0,113.7264,113.8001,113.625,113.625,34077.0
2019-06-10 11:30:00,123.26,123.35,123.18,123.25,33045.0,113.625,113.708,113.5512,113.6158,33045.0
2019-06-10 11:40:00,123.22,123.29,123.2,123.26,38880.0,113.5881,113.6527,113.5697,113.625,38880.0
2019-06-10 11:50:00,123.26,123.35,123.23,123.28,31517.0,113.625,113.708,113.5973,113.6434,31517.0
2019-06-10 12:00:00,123.28,123.32,123.13,123.14,26715.0,113.6434,113.6803,113.5052,113.5144,26715.0
2019-06-10 12:10:00,123.14,123.18,123.05,123.09,29816.0,113.5144,113.5512,113.4314,113.4683,29816.0
2019-06-10 12:20:00,123.08,123.08,122.99,123.01,19487.0,113.4591,113.4591,113.3761,113.3945,19487.0
2019-06-10 12:30:00,123.02,123.02,122.8,122.87,32345.0,113.4038,113.4038,113.201,113.2655,32345.0
2019-06-10 12:40:00,122.87,122.98,122.85,122.96,26135.0,113.2655,113.3669,113.247,113.3484,26135.0
2019-06-10 12:50:00,122.94,122.94,122.8,122.81,20525.0,113.33,113.33,113.201,113.2102,20525.0
2019-06-10 13:00:00,122.82,122.9,122.8,122.82,21964.0,113.2194,113.2931,113.201,113.2194,21964.0
2019-06-10 13:10:00,122.81,122.89,122.75,122.77,43684.0,113.2102,113.2839,113.1549,113.1733,43684.0
2019-06-10 13:20:00,122.77,122.92,122.71,122.91,30532.0,113.1733,113.3116,113.118,113.3024,30532.0
2019-06-10 13:30:00,122.9,123.11,122.9,122.96,37491.0,113.2931,113.4867,113.2931,113.3484,37491.0
2019-06-10 13:40:00,122.96,123.02,122.81,122.97,39302.0,113.3484,113.4038,113.2102,113.3577,39302.0
2019-06-10 13:50:00,122.93,123.19,122.89,123.19,34889.0,113.3208,113.5605,113.2839,113.5605,34889.0
2019-06-10 14:00:00,123.19,123.25,123.02,123.25,60670.0,113.5605,113.6158,113.4038,113.6158,60670.0
2019-06-10 14:10:00,123.25,123.3,123.08,123.15,47581.0,113.6158,113.6619,113.4591,113.5236,47581.0
2019-06-10 14:20:00,123.16,123.4,123.15,123.31,43397.0,113.5328,113.7541,113.5236,113.6711,43397.0
2019-06-10 14:30:00,123.27,123.33,123.22,123.3,25038.0,113.6342,113.6895,113.5881,113.6619,25038.0
2019-06-10 14:40:00,123.3,123.39,123.24,123.37,25042.0,113.6619,113.7448,113.6066,113.7264,25042.0
2019-06-10 14:50:00,123.37,123.39,123.2,123.23,25005.0,113.7264,113.7448,113.5697,113.5973,25005.0
2019-06-10 15:00:00,123.22,123.25,123.11,123.15,47565.0,113.5881,113.6158,113.4867,113.5236,47565.0
2019-06-10 15:10:00,123.16,123.2,123.06,123.16,29295.0,113.5328,113.5697,113.4406,113.5328,29295.0
2019-06-10 15:20:00,123.16,123.2,123.1,123.13,41008.0,113.5328,113.5697,113.4775,113.5052,41008.0
2019-06-10 15:30:00,123.13,123.2,122.97,122.98,67041.0,113.5052,113.5697,113.3577,113.3669,67041.0
2019-06-10 15:40:00,122.97,123.03,122.88,122.91,119546.0,113.3577,113.413,113.2747,113.3024,119546.0
2019-06-10 15:50:00,122.91,123.01,122.67,122.69,309108.0,113.3024,113.3945,113.0811,113.0996,309108.0
2019-06-11 09:30:00,123.5,123.72,123.28,123.42,65132.0,113.8462,114.049,113.6434,113.7725,65132.0
2019-06-11 09:40:00,123.43,124.1,123.43,124.1,94619.0,113.7817,114.3993,113.7817,114.3993,94619.0
2019-06-11 09:50:00,124.09,124.52,124.03,124.18,97746.0,114.3901,114.7865,114.3348,114.4731,97746.0
2019-06-11 10:00:00,124.18,124.68,124.15,124.64,77355.0,114.4731,114.934,114.4454,114.8971,77355.0
2019-06-11 10:10:00,124.65,124.73,124.45,124.48,100573.0,114.9063,114.9801,114.722,114.7496,100573.0
2019-06-11 10:20:00,124.45,124.63,124.36,124.52,55166.0,114.722,114.8879,114.639,114.7865,55166.0
2019-06-11 10:30:00,124.53,124.56,124.26,124.44,40938.0,114.7957,114.8234,114.5468,114.7128,40938.0
2019-06-11 10:40:00,124.42,124.43,124.17,124.24,45466.0,114.6943,114.7035,114.4639,114.5284,45466.0
2019-06-11 10:50:00,124.23,124.54,124.18,124.48,36057.0,114.5192,114.8049,114.4731,114.7496,36057.0
2019-06-11 11:00:00,124.5,124.63,124.47,124.6,68828.0,114.7681,114.8879,114.7404,114.8603,68828.0
2019-06-11 11:10:00,124.59,124.72,124.54,124.64,52323.0,114.851,114.9709,114.8049,114.8971,52323.0
2019-06-11 11:20:00,124.66,124.74,124.22,124.22,52504.0,114.9156,114.9893,114.51,114.51,52504.0
2019-06-11 11:30:00,124.24,124.27,123.71,123.77,79633.0,114.5284,114.556,114.0398,114.0951,79633.0
2019-06-11 11:40:00,123.78,123.83,123.65,123.77,40256.0,114.1043,114.1504,113.9845,114.0951,40256.0
2019-06-11 11:50:00,123.78,124.01,123.75,123.84,32125.0,114.1043,114.3164,114.0767,114.1597,32125.0
2019-06-11 12:00:00,123.84,123.86,123.65,123.75,37898.0,114.1597,114.1781,113.9845,114.0767,37898.0
2019-06-11 12:10:00,123.73,123.73,123.54,123.68,66650.0,114.0583,114.0583,113.8831,114.0122,66650.0
2019-06-11 12:20:00,123.66,123.75,123.56,123.6,32833.0,113.9937,114.0767,113.9015,113.9384,32833.0
2019-06-11 12:30:00,123.56,123.68,123.54,123.59,43644.0,113.9015,114.0122,113.8831,113.9292,43644.0
2019-06-11 12:40:00,123.58,123.6,123.38,123.38,32336.0,113.92,113.9384,113.7356,113.7356,32336.0
2019-06-11 12:50:00,123.39,123.42,123.2,123.28,136876.0,113.7448,113.7725,113.5697,113.6434,136876.0
2019-06-11 13:00:00,123.28,123.46,123.26,123.44,139133.0,113.6434,113.8094,113.625,113.7909,139133.0
2019-06-11 13:10:00,123.43,123.54,123.26,123.5,84233.0,113.7817,113.8831,113.625,113.8462,84233.0
2019-06-11 13:20:00,123.53,123.53,123.38,123.44,23402.0,113.8739,113.8739,113.7356,113.7909,23402.0
2019-06-11 13:30:00,123.42,123.52,123.36,123.52,36916.0,113.7725,113.8647,113.7172,113.8647,36916.0
2019-06-11 13:40:00,123.52,123.59,123.45,123.52,26442.0,113.8647,113.9292,113.8001,113.8647,26442.0
2019-06-11 13:50:00,123.52,123.78,123.48,123.7,31394.0,113.8647,114.1043,113.8278,114.0306,31394.0
2019-06-11 14:00:00,123.7,123.8,123.57,123.57,32671.0,114.0306,114.1228,113.9108,113.9108,32671.0
2019-06-11 14:10:00,123.57,123.64,123.48,123.63,27008.0,113.9108,113.9753,113.8278,113.9661,27008.0
2019-06-11 14:20:00,123.63,123.66,123.52,123.55,17297.0,113.9661,113.9937,113.8647,113.8923,17297.0
2019-06-11 14:30:00,123.55,123.56,123.32,123.33,18169.0,113.8923,113.9015,113.6803,113.6895,18169.0
2019-06-11 14:40:00,123.34,123.34,123.13,123.2,35959.0,113.6987,113.6987,113.5052,113.5697,35959.0
2019-06-11 14:50:00,123.22,123.23,123.08,123.17,24669.0,113.5881,113.5973,113.4591,113.542,24669.0
2019-06-11 15:00:00,123.16,123.28,123.08,123.26,36750.0,113.5328,113.6434,113.4591,113.625,36750.0
2019-06-11 15:10:00,123.25,123.3,123.15,123.18,28309.0,113.6158,113.6619,113.5236,113.5512,28309.0
2019-06-11 15:20:00,123.18,123.22,123.1,123.2,35152.0,113.5512,113.5881,113.4775,113.5697,35152.0
2019-06-11 15:30:00,123.22,123.42,123.18,123.39,54514.0,113.5881,113.7725,113.5512,113.7448,54514.0
2019-06-11 15:40:00,123.4,123.53,123.34,123.42,74557.0,113.7541,113.8739,113.6987,113.7725,74557.0
2019-06-11 15:50:00,123.43,123.49,123.21,123.23,259857.0,113.7817,113.837,113.5789,113.5973,259857.0
2019-06-12 09:30:00,122.92,123.16,122.55,122.93,57184.0,113.3116,113.5328,112.9705,113.3208,57184.0
2019-06-12 09:40:00,122.94,123.19,122.94,122.96,44812.0,113.33,113.5605,113.33,113.3484,44812.0
2019-06-12 09:50:00,122.94,123.05,122.86,122.98,42466.0,113.33,113.4314,113.2563,113.3669,42466.0
2019-06-12 10:00:00,122.98,122.99,122.77,122.79,33371.0,113.3669,113.3761,113.1733,113.1917,33371.0
2019-06-12 10:10:00,122.79,122.86,122.76,122.77,31106.0,113.1917,113.2563,113.1641,113.1733,31106.0
2019-06-12 10:20:00,122.77,122.86,122.74,122.79,52639.0,113.1733,113.2563,113.1456,113.1917,52639.0
2019-06-12 10:30:00,122.79,123.04,122.77,123.0,69303.0,113.1917,113.4222,113.1733,113.3853,69303.0
2019-06-12 10:40:00,123.0,123.12,123.0,123.05,34919.0,113.3853,113.4959,113.3853,113.4314,34919.0
2019-06-12 10:50:00,123.04,123.06,122.95,122.95,35098.0,113.4222,113.4406,113.3392,113.3392,35098.0
2019-06-12 11:00:00,122.95,122.95,122.83,122.86,22434.0,113.3392,113.3392,113.2286,113.2563,22434.0
2019-06-12 11:10:00,122.86,122.91,122.79,122.84,19440.0,113.2563,113.3024,113.1917,113.2378,19440.0
2019-06-12 11:20:00,122.85,122.85,122.72,122.73,29112.0,113.247,113.247,113.1272,113.1364,29112.0
2019-06-12 11:30:00,122.73,122.74,122.34,122.34,38113.0,113.1364,113.1456,112.7769,112.7769,38113.0
2019-06-12 11:40:00,122.32,122.37,122.25,122.33,24059.0,112.7585,112.8046,112.6939,112.7677,24059.0
2019-06-12 11:50:00,122.32,122.35,122.12,122.17,23070.0,112.7585,112.7861,112.5741,112.6202,23070.0
2019-06-12 12:00:00,122.17,122.41,122.17,122.38,23187.0,112.6202,112.8414,112.6202,112.8138,23187.0
2019-06-12 12:10:00,122.36,122.38,122.24,122.33,18660.0,112.7953,112.8138,112.6847,112.7677,18660.0
2019-06-12 12:20:00,122.33,122.58,122.31,122.51,25438.0,112.7677,112.9981,112.7493,112.9336,25438.0
2019-06-12 12:30:00,122.5,122.53,122.41,122.42,19190.0,112.9244,112.9521,112.8414,112.8507,19190.0
2019-06-12 12:40:00,122.41,122.54,122.37,122.53,21840.0,112.8414,112.9613,112.8046,112.9521,21840.0
2019-06-12 12:50:00,122.53,122.59,122.38,122.41,83285.0,112.9521,113.0074,112.8138,112.8414,83285.0
2019-06-12 13:00:00,122.41,122.44,122.28,122.3,40184.0,112.8414,112.8691,112.7216,112.74,40184.0
2019-06-12 13:10:00,122.32,122.33,122.2,122.22,22794.0,112.7585,112.7677,112.6479,112.6663,22794.0
2019-06-12 13:20:00,122.23,122.27,122.14,122.16,32463.0,112.6755,112.7124,112.5925,112.611,32463.0
2019-06-12 13:30:00,122.17,122.17,121.96,121.96,43162.0,112.6202,112.6202,112.4266,112.4266,43162.0
2019-06-12 13:40:00,121.97,122.15,121.97,122.09,32376.0,112.4358,112.6018,112.4358,112.5465,32376.0
2019-06-12 13:50:00,122.09,122.11,122.05,122.09,33668.0,112.5465,112.5649,112.5096,112.5465,33668.0
2019-06-12 14:00:00,122.09,122.11,121.99,122.01,54824.0,112.5465,112.5649,112.4543,112.4727,54824.0
2019-06-12 14:10:00,122.01,122.07,121.97,121.97,18711.0,112.4727,112.528,112.4358,112.4358,18711.0
2019-06-12 14:20:00,121.98,122.0,121.87,121.9,40691.0,112.4451,112.4635,112.3436,112.3713,40691.0
2019-06-12 14:30:00,121.9,121.9,121.66,121.69,66727.0,112.3713,112.3713,112.1501,112.1777,66727.0
2019-06-12 14:40:00,121.7,121.85,121.59,121.85,46365.0,112.1869,112.3252,112.0855,112.3252,46365.0
2019-06-12 14:50:00,121.86,122.19,121.86,122.19,46387.0,112.3344,112.6386,112.3344,112.6386,46387.0
2019-06-12 15:00:00,122.2,122.26,122.11,122.25,42680.0,112.6479,112.7032,112.5649,112.6939,42680.0
2019-06-12 15:10:00,122.26,122.28,122.13,122.14,35239.0,112.7032,112.7216,112.5833,112.5925,35239.0
2019-06-12 15:20:00,122.13,122.17,122.0,122.01,48000.0,112.5833,112.6202,112.4635,112.4727,48000.0
2019-06-12 15:30:00,122.01,122.07,121.91,121.93,87980.0,112.4727,112.528,112.3805,112.399,87980.0
2019-06-12 15:40:00,121.93,122.03,121.9,121.96,87552.0,112.399,112.4911,112.3713,112.4266,87552.0
2019-06-12 15:50:00,121.96,122.05,121.84,122.03,287584.0,112.4266,112.5096,112.316,112.4911,287584.0
2019-06-13 09:30:00,122.09,122.37,122.0,122.25,46612.0,112.5465,112.8046,112.4635,112.6939,46612.0
2019-06-13 09:40:00,122.28,122.61,122.28,122.33,26901.0,112.7216,113.0258,112.7216,112.7677,26901.0
2019-06-13 09:50:00,122.29,122.33,122.11,122.13,28613.0,112.7308,112.7677,112.5649,112.5833,28613.0
2019-06-13 10:00:00,122.14,122.35,122.07,122.15,33951.0,112.5925,112.7861,112.528,112.6018,33951.0
2019-06-13 10:10:00,122.15,122.32,122.13,122.3,23079.0,112.6018,112.7585,112.5833,112.74,23079.0
2019-06-13 10:20:00,122.28,122.38,122.26,122.33,26464.0,112.7216,112.8138,112.7032,112.7677,26464.0
2019-06-13 10:30:00,122.33,122.61,122.28,122.58,45249.0,112.7677,113.0258,112.7216,112.9981,45249.0
2019-06-13 10:40:00,122.57,122.58,122.34,122.38,23515.0,112.9889,112.9981,112.7769,112.8138,23515.0
2019-06-13 10:50:00,122.39,122.42,122.25,122.26,36626.0,112.823,112.8507,112.6939,112.7032,36626.0
2019-06-13 11:00:00,122.27,122.38,122.08,122.18,23820.0,112.7124,112.8138,112.5372,112.6294,23820.0
2019-06-13 11:10:00,122.19,122.27,122.16,122.22,17864.0,112.6386,112.7124,112.611,112.6663,17864.0
2019-06-13 11:20:00,122.23,122.38,122.22,122.38,26154.0,112.6755,112.8138,112.6663,112.8138,26154.0
2019-06-13 11:30:00,122.4,122.53,122.37,122.52,14565.0,112.8322,112.9521,112.8046,112.9428,14565.0
2019-06-13 11:40:00,122.51,122.67,122.51,122.64,14814.0,112.9336,113.0811,112.9336,113.0535,14814.0
2019-06-13 11:50:00,122.62,122.7,122.57,122.6,10825.0,113.035,113.1088,112.9889,113.0166,10825.0
2019-06-13 12:00:00,122.57,122.64,122.37,122.37,94311.0,112.9889,113.0535,112.8046,112.8046,94311.0
2019-06-13 12:10:00,122.34,122.36,122.19,122.24,20427.0,112.7769,112.7953,112.6386,112.6847,20427.0
2019-06-13 12:20:00,122.24,122.25,121.95,121.96,23513.0,112.6847,112.6939,112.4174,112.4266,23513.0
2019-06-13 12:30:00,121.96,121.99,121.82,121.92,20287.0,112.4266,112.4543,112.2976,112.3897,20287.0
2019-06-13 12:40:00,121.91,122.15,121.8,122.05,76898.0,112.3805,112.6018,112.2791,112.5096,76898.0
2019-06-13 12:50:00,122.07,122.13,122.03,122.11,19857.0,112.528,112.5833,112.4911,112.5649,19857.0
2019-06-13 13:00:00,122.11,122.17,122.04,122.05,30183.0,112.5649,112.6202,112.5004,112.5096,30183.0
2019-06-13 13:10:00,122.05,122.08,121.97,121.97,19267.0,112.5096,112.5372,112.4358,112.4358,19267.0
2019-06-13 13:20:00,121.97,122.03,121.93,121.93,17419.0,112.4358,112.4911,112.399,112.399,17419.0
2019-06-13 13:30:00,121.95,122.0,121.82,121.91,32769.0,112.4174,112.4635,112.2976,112.3805,32769.0
2019-06-13 13:40:00,121.9,121.9,121.79,121.86,18560.0,112.3713,112.3713,112.2699,112.3344,18560.0
2019-06-13 13:50:00,121.86,121.89,121.8,121.87,23444.0,112.3344,112.3621,112.2791,112.3436,23444.0
2019-06-13 14:00:00,121.87,121.94,121.86,121.88,34504.0,112.3436,112.4082,112.3344,112.3529,34504.0
2019-06-13 14:10:00,121.89,122.09,121.77,121.83,34166.0,112.3621,112.5465,112.2515,112.3068,34166.0
2019-06-13 14:20:00,121.82,121.87,121.73,121.86,23781.0,112.2976,112.3436,112.2146,112.3344,23781.0
2019-06-13 14:30:00,121.85,121.88,121.71,121.76,24492.0,112.3252,112.3529,112.1962,112.2422,24492.0
2019-06-13 14:40:00,121.76,121.9,121.74,121.85,29052.0,112.2422,112.3713,112.2238,112.3252,29052.0
2019-06-13 14:50:00,121.86,121.89,121.79,121.81,23837.0,112.3344,112.3621,112.2699,112.2883,23837.0
2019-06-13 15:00:00,121.81,121.81,121.51,121.53,38104.0,112.2883,112.2883,112.0118,112.0302,38104.0
2019-06-13 15:10:00,121.54,121.58,121.42,121.47,36647.0,112.0394,112.0763,111.9288,111.9749,36647.0
2019-06-13 15:20:00,121.48,121.61,121.44,121.6,45995.0,111.9841,112.104,111.9473,112.0948,45995.0
2019-06-13 15:30:00,121.59,121.84,121.58,121.8,54706.0,112.0855,112.316,112.0763,112.2791,54706.0
2019-06-13 15:40:00,121.8,121.86,121.7,121.7,54105.0,112.2791,112.3344,112.1869,112.1869,54105.0
2019-06-13 15:50:00,121.7,121.87,121.54,121.87,151948.0,112.1869,112.3436,112.0394,112.3436,151948.0
2019-06-14 09:30:00,122.01,122.01,121.38,121.42,58985.0,112.4727,112.4727,111.892,111.9288,58985.0
2019-06-14 09:40:00,121.5,121.6,121.29,121.41,48740.0,112.0026,112.0948,111.809,111.9196,48740.0
2019-06-14 09:50:00,121.43,121.5,120.94,121.11,51249.0,111.938,112.0026,111.4863,111.6431,51249.0
2019-06-14 10:00:00,121.11,121.39,121.04,121.24,29952.0,111.6431,111.9012,111.5785,111.7629,29952.0
2019-06-14 10:10:00,121.27,121.41,121.17,121.29,29025.0,111.7905,111.9196,111.6984,111.809,29025.0
2019-06-14 10:20:00,121.27,121.45,121.25,121.25,18269.0,111.7905,111.9565,111.7721,111.7721,18269.0
2019-06-14 10:30:00,121.26,121.34,121.19,121.34,17054.0,111.7813,111.8551,111.7168,111.8551,17054.0
2019-06-14 10:40:00,121.35,121.55,121.35,121.54,32999.0,111.8643,112.0487,111.8643,112.0394,32999.0
2019-06-14 10:50:00,121.54,121.67,121.36,121.44,65771.0,112.0394,112.1593,111.8735,111.9473,65771.0
2019-06-14 11:00:00,121.47,121.5,121.21,121.22,35658.0,111.9749,112.0026,111.7352,111.7445,35658.0
2019-06-14 11:10:00,121.23,121.27,121.02,121.23,49858.0,111.7537,111.7905,111.5601,111.7537,49858.0
2019-06-14 11:20:00,121.22,121.48,121.2,121.44,28195.0,111.7445,111.9841,111.726,111.9473,28195.0
2019-06-14 11:30:00,121.44,121.49,121.39,121.43,27375.0,111.9473,111.9934,111.9012,111.938,27375.0
2019-06-14 11:40:00,121.43,121.44,121.3,121.38,11565.0,111.938,111.9473,111.8182,111.892,11565.0
2019-06-14 11:50:00,121.39,121.47,121.34,121.38,43910.0,111.9012,111.9749,111.8551,111.892,43910.0
2019-06-14 12:00:00,121.37,121.41,121.35,121.38,16692.0,111.8827,111.9196,111.8643,111.892,16692.0
2019-06-14 12:10:00,121.38,121.42,121.36,121.41,13096.0,111.892,111.9288,111.8735,111.9196,13096.0
2019-06-14 12:20:00,121.4,121.44,121.38,121.42,21096.0,111.9104,111.9473,111.892,111.9288,21096.0
2019-06-14 12:30:00,121.41,121.44,121.39,121.42,23562.0,111.9196,111.9473,111.9012,111.9288,23562.0
2019-06-14 12:40:00,121.4,121.4,121.32,121.35,14356.0,111.9104,111.9104,111.8366,111.8643,14356.0
2019-06-14 12:50:00,121.37,121.44,121.34,121.39,21842.0,111.8827,111.9473,111.8551,111.9012,21842.0
2019-06-14 13:00:00,121.4,121.45,121.37,121.43,24494.0,111.9104,111.9565,111.8827,111.938,24494.0
2019-06-14 13:10:00,121.43,121.56,121.37,121.56,24660.0,111.938,112.0579,111.8827,112.0579,24660.0
2019-06-14 13:20:00,121.56,121.68,121.56,121.6,20088.0,112.0579,112.1685,112.0579,112.0948,20088.0
2019-06-14 13:30:00,121.6,121.64,121.57,121.62,10708.0,112.0948,112.1316,112.0671,112.1132,10708.0
2019-06-14 13:40:00,121.63,121.63,121.54,121.61,13444.0,112.1224,112.1224,112.0394,112.104,13444.0
2019-06-14 13:50:00,121.61,121.73,121.6,121.68,18424.0,112.104,112.2146,112.0948,112.1685,18424.0
2019-06-14 14:00:00,121.68,121.82,121.68,121.8,11870.0,112.1685,112.2976,112.1685,112.2791,11870.0
2019-06-14 14:10:00,121.81,122.02,121.76,122.02,25550.0,112.2883,112.4819,112.2422,112.4819,25550.0
2019-06-14 14:20:00,122.02,122.13,121.99,122.08,24034.0,112.4819,112.5833,112.4543,112.5372,24034.0
2019-06-14 14:30:00,122.09,122.11,122.02,122.07,17923.0,112.5465,112.5649,112.4819,112.528,17923.0
2019-06-14 14:40:00,122.06,122.09,122.01,122.09,16940.0,112.5188,112.5465,112.4727,112.5465,16940.0
2019-06-14 14:50:00,122.08,122.12,122.01,122.12,30379.0,112.5372,112.5741,112.4727,112.5741,30379.0
2019-06-14 15:00:00,122.11,122.3,122.1,122.3,28213.0,112.5649,112.74,112.5557,112.74,28213.0
2019-06-14 15:10:00,122.31,122.53,122.31,122.52,49665.0,112.7493,112.9521,112.7493,112.9428,49665.0
2019-06-14 15:20:00,122.52,122.61,122.44,122.44,81341.0,112.9428,113.0258,112.8691,112.8691,81341.0
2019-06-14 15:30:00,122.45,122.59,122.38,122.53,70639.0,112.8783,113.0074,112.8138,112.9521,70639.0
2019-06-14 15:40:00,122.52,122.52,122.24,122.27,74125.0,112.9428,112.9428,112.6847,112.7124,74125.0
2019-06-14 15:50:00,122.28,122.35,121.99,122.01,249286.0,112.7216,112.7861,112.4543,112.4727,249286.0
2019-06-17 09:30:00,122.24,122.24,121.52,121.55,57061.0,112.6847,112.6847,112.021,112.0487,57061.0
2019-06-17 09:40:00,121.6,121.8,121.41,121.68,21170.0,112.0948,112.2791,111.9196,112.1685,21170.0
2019-06-17 09:50:00,121.71,121.91,121.52,121.87,20937.0,112.1962,112.3805,112.021,112.3436,20937.0
2019-06-17 10:00:00,121.89,122.05,121.8,122.01,35790.0,112.3621,112.5096,112.2791,112.4727,35790.0
2019-06-17 10:10:00,122.0,122.02,121.94,121.94,12974.0,112.4635,112.4819,112.4082,112.4082,12974.0
2019-06-17 10:20:00,121.96,122.13,121.95,122.06,19363.0,112.4266,112.5833,112.4174,112.5188,19363.0
2019-06-17 10:30:00,122.07,122.19,122.04,122.09,25755.0,112.528,112.6386,112.5004,112.5465,25755.0
2019-06-17 10:40:00,122.1,122.12,121.94,121.99,52605.0,112.5557,112.5741,112.4082,112.4543,52605.0
2019-06-17 10:50:00,121.98,122.05,121.95,122.05,26077.0,112.4451,112.5096,112.4174,112.5096,26077.0
2019-06-17 11:00:00,122.04,122.14,122.01,122.02,39018.0,112.5004,112.5925,112.4727,112.4819,39018.0
2019-06-17 11:10:00,122.02,122.05,121.94,122.03,24187.0,112.4819,112.5096,112.4082,112.4911,24187.0
2019-06-17 11:20:00,122.03,122.04,121.89,121.92,22194.0,112.4911,112.5004,112.3621,112.3897,22194.0
2019-06-17 11:30:00,121.92,121.96,121.83,121.86,18343.0,112.3897,112.4266,112.3068,112.3344,18343.0
2019-06-17 11:40:00,121.86,121.88,121.57,121.61,22604.0,112.3344,112.3529,112.0671,112.104,22604.0
2019-06-17 11:50:00,121.6,121.62,121.53,121.57,29577.0,112.0948,112.1132,112.0302,112.0671,29577.0
2019-06-17 12:00:00,121.56,121.58,121.43,121.48,20919.0,112.0579,112.0763,111.938,111.9841,20919.0
2019-06-17 12:10:00,121.48,121.5,121.38,121.4,12308.0,111.9841,112.0026,111.892,111.9104,12308.0
2019-06-17 12:20:00,121.39,121.43,121.32,121.33,18077.0,111.9012,111.938,111.8366,111.8459,18077.0
2019-06-17 12:30:00,121.33,121.44,121.32,121.43,22595.0,111.8459,111.9473,111.8366,111.938,22595.0
2019-06-17 12:40:00,121.43,121.51,121.41,121.44,61988.0,111.938,112.0118,111.9196,111.9473,61988.0
2019-06-17 12:50:00,121.44,121.51,121.39,121.51,37939.0,111.9473,112.0118,111.9012,112.0118,37939.0
2019-06-17 13:00:00,121.5,121.61,121.49,121.56,24086.0,112.0026,112.104,111.9934,112.0579,24086.0
2019-06-17 13:10:00,121.57,121.6,121.55,121.6,14434.0,112.0671,112.0948,112.0487,112.0948,14434.0
2019-06-17 13:20:00,121.6,121.68,121.6,121.63,20286.0,112.0948,112.1685,112.0948,112.1224,20286.0
2019-06-17 13:30:00,121.63,121.69,121.59,121.69,13535.0,112.1224,112.1777,112.0855,112.1777,13535.0
2019-06-17 13:40:00,121.68,121.75,121.68,121.71,10742.0,112.1685,112.233,112.1685,112.1962,10742.0
2019-06-17 13:50:00,121.72,121.75,121.67,121.75,13900.0,112.2054,112.233,112.1593,112.233,13900.0
2019-06-17 14:00:00,121.75,121.82,121.7,121.72,30006.0,112.233,112.2976,112.1869,112.2054,30006.0
2019-06-17 14:10:00,121.72,121.73,121.53,121.57,27168.0,112.2054,112.2146,112.0302,112.0671,27168.0
2019-06-17 14:20:00,121.57,121.66,121.56,121.59,27817.0,112.0671,112.1501,112.0579,112.0855,27817.0
2019-06-17 14:30:00,121.6,121.62,121.57,121.58,20349.0,112.0948,112.1132,112.0671,112.0763,20349.0
2019-06-17 14:40:00,121.57,121.63,121.54,121.55,15757.0,112.0671,112.1224,112.0394,112.0487,15757.0
2019-06-17 14:50:00,121.54,121.54,121.47,121.48,22656.0,112.0394,112.0394,111.9749,111.9841,22656.0
2019-06-17 15:00:00,121.48,121.5,121.43,121.48,30842.0,111.9841,112.0026,111.938,111.9841,30842.0
2019-06-17 15:10:00,121.49,121.57,121.47,121.5,35546.0,111.9934,112.0671,111.9749,112.0026,35546.0
2019-06-17 15:20:00,121.5,121.64,121.49,121.62,46962.0,112.0026,112.1316,111.9934,112.1132,46962.0
2019-06-17 15:30:00,121.62,121.65,121.53,121.55,78136.0,112.1132,112.1408,112.0302,112.0487,78136.0
2019-06-17 15:40:00,121.55,121.63,121.48,121.5,102891.0,112.0487,112.1224,111.9841,112.0026,102891.0
2019-06-17 15:50:00,121.5,121.53,121.3,121.44,284011.0,112.0026,112.0302,111.8182,111.9473,284011.0
2019-06-18 09:30:00,122.81,123.39,122.21,123.3,128150.0,113.2102,113.7448,112.6571,113.6619,128150.0
2019-06-18 09:40:00,123.29,124.21,123.23,124.21,56292.0,113.6527,114.5007,113.5973,114.5007,56292.0
2019-06-18 09:50:00,124.23,124.28,123.99,124.03,65292.0,114.5192,114.5653,114.2979,114.3348,65292.0
2019-06-18 10:00:00,124.07,124.46,124.05,124.45,74639.0,114.3717,114.7312,114.3532,114.722,74639.0
2019-06-18 10:10:00,124.45,124.53,124.27,124.39,27788.0,114.722,114.7957,114.556,114.6667,27788.0
2019-06-18 10:20:00,124.38,124.43,124.26,124.38,48549.0,114.6574,114.7035,114.5468,114.6574,48549.0
2019-06-18 10:30:00,124.37,124.8,124.37,124.61,42763.0,114.6482,115.0446,114.6482,114.8695,42763.0
2019-06-18 10:40:00,124.62,124.79,124.62,124.75,26178.0,114.8787,115.0354,114.8787,114.9985,26178.0
2019-06-18 10:50:00,124.74,125.0,124.69,124.89,116832.0,114.9893,115.229,114.9432,115.1276,116832.0
2019-06-18 11:00:00,124.9,125.05,124.71,124.72,35956.0,115.1368,115.2751,114.9617,114.9709,35956.0
2019-06-18 11:10:00,124.75,124.79,124.52,124.52,73861.0,114.9985,115.0354,114.7865,114.7865,73861.0
2019-06-18 11:20:00,124.5,124.51,124.12,124.29,105690.0,114.7681,114.7773,114.4178,114.5745,105690.0
2019-06-18 11:30:00,124.27,124.33,124.18,124.27,35727.0,114.556,114.6114,114.4731,114.556,35727.0
2019-06-18 11:40:00,124.29,124.33,124.12,124.18,39527.0,114.5745,114.6114,114.4178,114.4731,39527.0
2019-06-18 11:50:00,124.18,124.22,123.96,124.06,29417.0,114.4731,114.51,114.2703,114.3625,29417.0
2019-06-18 12:00:00,124.08,124.16,124.04,124.14,21492.0,114.3809,114.4546,114.344,114.4362,21492.0
2019-06-18 12:10:00,124.14,124.19,123.73,123.74,24142.0,114.4362,114.4823,114.0583,114.0675,24142.0
2019-06-18 12:20:00,123.75,123.82,123.64,123.69,26972.0,114.0767,114.1412,113.9753,114.0214,26972.0
2019-06-18 12:30:00,123.7,123.72,123.57,123.58,20731.0,114.0306,114.049,113.9108,113.92,20731.0
2019-06-18 12:40:00,123.58,123.69,123.34,123.46,21903.0,113.92,114.0214,113.6987,113.8094,21903.0
2019-06-18 12:50:00,123.48,123.5,123.38,123.49,16686.0,113.8278,113.8462,113.7356,113.837,16686.0
2019-06-18 13:00:00,123.49,123.49,123.18,123.43,30512.0,113.837,113.837,113.5512,113.7817,30512.0
2019-06-18 13:10:00,123.43,123.5,123.38,123.44,29855.0,113.7817,113.8462,113.7356,113.7909,29855.0
2019-06-18 13:20:00,123.42,123.49,123.35,123.42,108378.0,113.7725,113.837,113.708,113.7725,108378.0
2019-06-18 13:30:00,123.43,123.47,123.38,123.44,17196.0,113.7817,113.8186,113.7356,113.7909,17196.0
2019-06-18 13:40:00,123.43,123.57,123.38,123.49,51113.0,113.7817,113.9108,113.7356,113.837,51113.0
2019-06-18 13:50:00,123.48,123.56,123.45,123.53,12116.0,113.8278,113.9015,113.8001,113.8739,12116.0
2019-06-18 14:00:00,123.53,123.62,123.53,123.57,48580.0,113.8739,113.9569,113.8739,113.9108,48580.0
2019-06-18 14:10:00,123.58,123.74,123.55,123.74,20491.0,113.92,114.0675,113.8923,114.0675,20491.0
2019-06-18 14:20:00,123.74,123.74,123.67,123.72,17231.0,114.0675,114.0675,114.0029,114.049,17231.0
2019-06-18 14:30:00,123.71,123.8,123.62,123.65,16558.0,114.0398,114.1228,113.9569,113.9845,16558.0
2019-06-18 14:40:00,123.65,123.67,123.57,123.59,18968.0,113.9845,114.0029,113.9108,113.9292,18968.0
2019-06-18 14:50:00,123.59,123.59,123.4,123.46,21758.0,113.9292,113.9292,113.7541,113.8094,21758.0
2019-06-18 15:00:00,123.46,123.56,123.41,123.49,26963.0,113.8094,113.9015,113.7633,113.837,26963.0
2019-06-18 15:10:00,123.5,123.56,123.38,123.44,91236.0,113.8462,113.9015,113.7356,113.7909,91236.0
2019-06-18 15:20:00,123.44,123.51,123.41,123.47,24934.0,113.7909,113.8555,113.7633,113.8186,24934.0
2019-06-18 15:30:00,123.46,123.46,123.26,123.38,43188.0,113.8094,113.8094,113.625,113.7356,43188.0
2019-06-18 15:40:00,123.38,123.42,123.27,123.3,57688.0,113.7356,113.7725,113.6342,113.6619,57688.0
2019-06-18 15:50:00,123.29,123.46,123.11,123.45,207721.0,113.6527,113.8094,113.4867,113.8001,207721.0
2019-06-19 09:30:00,124.24,124.24,123.68,124.06,83838.0,114.5284,114.5284,114.0122,114.3625,83838.0
2019-06-19 09:40:00,124.1,124.4,124.08,124.34,44356.0,114.3993,114.6759,114.3809,114.6206,44356.0
2019-06-19 09:50:00,124.27,124.59,124.18,124.49,43113.0,114.556,114.851,114.4731,114.7588,43113.0
2019-06-19 10:00:00,124.53,124.64,124.43,124.59,43636.0,114.7957,114.8971,114.7035,114.851,43636.0
2019-06-19 10:10:00,124.59,124.68,124.37,124.46,58701.0,114.851,114.934,114.6482,114.7312,58701.0
2019-06-19 10:20:00,124.48,124.56,124.29,124.35,23822.0,114.7496,114.8234,114.5745,114.6298,23822.0
2019-06-19 10:30:00,124.37,124.4,124.04,124.32,46014.0,114.6482,114.6759,114.344,114.6021,46014.0
2019-06-19 10:40:00,124.31,124.34,124.16,124.25,26280.0,114.5929,114.6206,114.4546,114.5376,26280.0
2019-06-19 10:50:00,124.26,124.27,124.03,124.17,30342.0,114.5468,114.556,114.3348,114.4639,30342.0
2019-06-19 11:00:00,124.17,124.36,124.17,124.23,43656.0,114.4639,114.639,114.4639,114.5192,43656.0
2019-06-19 11:10:00,124.22,124.35,124.08,124.32,33943.0,114.51,114.6298,114.3809,114.6021,33943.0
2019-06-19 11:20:00,124.36,124.66,124.36,124.64,72409.0,114.639,114.9156,114.639,114.8971,72409.0
2019-06-19 11:30:00,124.64,124.66,124.33,124.42,44097.0,114.8971,114.9156,114.6114,114.6943,44097.0
2019-06-19 11:40:00,124.41,124.55,124.4,124.55,21199.0,114.6851,114.8142,114.6759,114.8142,21199.0
2019-06-19 11:50:00,124.53,124.71,124.48,124.63,26857.0,114.7957,114.9617,114.7496,114.8879,26857.0
2019-06-19 12:00:00,124.63,124.63,124.43,124.43,44862.0,114.8879,114.8879,114.7035,114.7035,44862.0
2019-06-19 12:10:00,124.42,124.59,124.39,124.57,27408.0,114.6943,114.851,114.6667,114.8326,27408.0
2019-06-19 12:20:00,124.57,124.61,124.49,124.52,26608.0,114.8326,114.8695,114.7588,114.7865,26608.0
2019-06-19 12:30:00,124.52,124.78,124.5,124.71,29690.0,114.7865,115.0262,114.7681,114.9617,29690.0
2019-06-19 12:40:00,124.69,124.75,124.61,124.74,18645.0,114.9432,114.9985,114.8695,114.9893,18645.0
2019-06-19 12:50:00,124.75,124.77,124.58,124.65,50544.0,114.9985,115.017,114.8418,114.9063,50544.0
2019-06-19 13:00:00,124.63,124.71,124.62,124.69,20294.0,114.8879,114.9617,114.8787,114.9432,20294.0
2019-06-19 13:10:00,124.69,124.69,124.41,124.44,27659.0,114.9432,114.9432,114.6851,114.7128,27659.0
2019-06-19 13:20:00,124.44,124.59,124.41,124.57,29558.0,114.7128,114.851,114.6851,114.8326,29558.0
2019-06-19 13:30:00,124.57,124.74,124.57,124.71,34831.0,114.8326,114.9893,114.8326,114.9617,34831.0
2019-06-19 13:40:00,124.7,124.71,124.58,124.59,37029.0,114.9524,114.9617,114.8418,114.851,37029.0
2019-06-19 13:50:00,124.59,124.83,124.59,124.7,39298.0,114.851,115.0723,114.851,114.9524,39298.0
2019-06-19 14:00:00,124.68,124.89,124.3,124.34,91709.0,114.934,115.1276,114.5837,114.6206,91709.0
2019-06-19 14:10:00,124.35,124.66,124.34,124.6,40294.0,114.6298,114.9156,114.6206,114.8603,40294.0
2019-06-19 14:20:00,124.61,124.72,124.43,124.61,48313.0,114.8695,114.9709,114.7035,114.8695,48313.0
2019-06-19 14:30:00,124.62,124.86,124.58,124.6,42835.0,114.8787,115.0999,114.8418,114.8603,42835.0
2019-06-19 14:40:00,124.59,124.71,124.46,124.53,31785.0,114.851,114.9617,114.7312,114.7957,31785.0
2019-06-19 14:50:00,124.51,124.66,124.46,124.51,32224.0,114.7773,114.9156,114.7312,114.7773,32224.0
2019-06-19 15:00:00,124.49,124.79,124.49,124.76,30127.0,114.7588,115.0354,114.7588,115.0077,30127.0
2019-06-19 15:10:00,124.77,124.9,124.69,124.86,41385.0,115.017,115.1368,114.9432,115.0999,41385.0
2019-06-19 15:20:00,124.84,124.91,124.79,124.81,52367.0,115.0815,115.146,115.0354,115.0538,52367.0
2019-06-19 15:30:00,124.82,124.92,124.48,124.49,83839.0,115.0631,115.1552,114.7496,114.7588,83839.0
2019-06-19 15:40:00,124.48,124.79,124.46,124.56,83997.0,114.7496,115.0354,114.7312,114.8234,83997.0
2019-06-19 15:50:00,124.56,124.73,124.54,124.68,230026.0,114.8234,114.9801,114.8049,114.934,230026.0
2019-06-20 09:30:00,125.69,126.4,125.51,125.69,163640.0,115.865,116.5195,115.6991,115.865,163640.0
2019-06-20 09:40:00,125.72,126.0,125.48,125.8,67930.0,115.8927,116.1508,115.6715,115.9664,67930.0
2019-06-20 09:50:00,125.82,126.3,125.79,126.13,75600.0,115.9849,116.4274,115.9572,116.2707,75600.0
2019-06-20 10:00:00,126.13,126.15,125.64,125.67,44843.0,116.2707,116.2891,115.819,115.8466,44843.0
2019-06-20 10:10:00,125.68,125.84,125.56,125.6,51061.0,115.8558,116.0033,115.7452,115.7821,51061.0
2019-06-20 10:20:00,125.56,125.74,125.36,125.55,187533.0,115.7452,115.9111,115.5608,115.736,187533.0
2019-06-20 10:30:00,125.56,125.61,125.28,125.39,66783.0,115.7452,115.7913,115.4871,115.5885,66783.0
2019-06-20 10:40:00,125.36,125.41,125.24,125.38,47123.0,115.5608,115.6069,115.4502,115.5793,47123.0
2019-06-20 10:50:00,125.38,125.41,124.89,124.93,66516.0,115.5793,115.6069,115.1276,115.1645,66516.0
2019-06-20 11:00:00,124.93,125.11,124.9,124.98,50710.0,115.1645,115.3304,115.1368,115.2105,50710.0
2019-06-20 11:10:00,124.99,125.02,124.85,124.95,36860.0,115.2198,115.2474,115.0907,115.1829,36860.0
2019-06-20 11:20:00,124.94,125.02,124.82,124.86,41894.0,115.1737,115.2474,115.0631,115.0999,41894.0
2019-06-20 11:30:00,124.84,125.01,124.83,124.97,27530.0,115.0815,115.2382,115.0723,115.2013,27530.0
2019-06-20 11:40:00,124.98,125.1,124.94,125.07,23525.0,115.2105,115.3212,115.1737,115.2935,23525.0
2019-06-20 11:50:00,125.06,125.12,124.97,124.99,48261.0,115.2843,115.3396,115.2013,115.2198,48261.0
2019-06-20 12:00:00,124.99,125.06,124.95,124.99,46160.0,115.2198,115.2843,115.1829,115.2198,46160.0
2019-06-20 12:10:00,124.99,124.99,124.47,124.54,35648.0,115.2198,115.2198,114.7404,114.8049,35648.0
2019-06-20 12:20:00,124.51,124.9,124.51,124.9,32493.0,114.7773,115.1368,114.7773,115.1368,32493.0
2019-06-20 12:30:00,124.88,125.09,124.87,125.03,30154.0,115.1184,115.3119,115.1091,115.2566,30154.0
2019-06-20 12:40:00,125.02,125.07,124.99,125.0,14968.0,115.2474,115.2935,115.2198,115.229,14968.0
2019-06-20 12:50:00,124.99,125.01,124.8,124.82,18070.0,115.2198,115.2382,115.0446,115.0631,18070.0
2019-06-20 13:00:00,124.83,124.88,124.75,124.86,14694.0,115.0723,115.1184,114.9985,115.0999,14694.0
2019-06-20 13:10:00,124.84,124.89,124.79,124.88,13832.0,115.0815,115.1276,115.0354,115.1184,13832.0
2019-06-20 13:20:00,124.88,125.01,124.82,125.01,20728.0,115.1184,115.2382,115.0631,115.2382,20728.0
2019-06-20 13:30:00,125.02,125.02,124.93,124.95,19023.0,115.2474,115.2474,115.1645,115.1829,19023.0
2019-06-20 13:40:00,124.95,124.96,124.87,124.93,18508.0,115.1829,115.1921,115.1091,115.1645,18508.0
2019-06-20 13:50:00,124.93,124.95,124.84,124.93,16924.0,115.1645,115.1829,115.0815,115.1645,16924.0
2019-06-20 14:00:00,124.9,125.07,124.9,125.04,32345.0,115.1368,115.2935,115.1368,115.2659,32345.0
2019-06-20 14:10:00,125.05,125.08,124.97,125.04,76919.0,115.2751,115.3027,115.2013,115.2659,76919.0
2019-06-20 14:20:00,125.04,125.05,124.89,124.92,29616.0,115.2659,115.2751,115.1276,115.1552,29616.0
2019-06-20 14:30:00,124.91,125.03,124.89,124.91,27437.0,115.146,115.2566,115.1276,115.146,27437.0
2019-06-20 14:40:00,124.92,125.03,124.91,124.96,28333.0,115.1552,115.2566,115.146,115.1921,28333.0
2019-06-20 14:50:00,124.95,125.01,124.9,124.96,21506.0,115.1829,115.2382,115.1368,115.1921,21506.0
2019-06-20 15:00:00,124.97,124.97,124.67,124.71,32048.0,115.2013,115.2013,114.9248,114.9617,32048.0
2019-06-20 15:10:00,124.72,124.89,124.71,124.89,26908.0,114.9709,115.1276,114.9617,115.1276,26908.0
2019-06-20 15:20:00,124.9,124.93,124.8,124.9,29292.0,115.1368,115.1645,115.0446,115.1368,29292.0
2019-06-20 15:30:00,124.9,125.12,124.87,125.08,49094.0,115.1368,115.3396,115.1091,115.3027,49094.0
2019-06-20 15:40:00,125.07,125.1,124.94,125.05,101753.0,115.2935,115.3212,115.1737,115.2751,101753.0
2019-06-20 15:50:00,125.06,125.12,124.92,124.92,277065.0,115.2843,115.3396,115.1552,115.1552,277065.0
2019-06-21 09:30:00,125.2,126.19,124.84,126.06,1007860.0,115.4133,116.326,115.0815,116.2061,1007860.0
2019-06-21 09:40:00,126.06,126.31,125.82,125.83,204721.0,116.2061,116.4366,115.9849,115.9941,204721.0
2019-06-21 09:50:00,125.85,126.05,125.67,125.92,64346.0,116.0125,116.1969,115.8466,116.0771,64346.0
2019-06-21 10:00:00,125.94,126.09,125.77,125.93,97810.0,116.0955,116.2338,115.9388,116.0863,97810.0
2019-06-21 10:10:00,125.95,126.02,125.53,125.59,159840.0,116.1047,116.1693,115.7176,115.7729,159840.0
2019-06-21 10:20:00,125.58,125.62,125.39,125.6,100118.0,115.7636,115.8005,115.5885,115.7821,100118.0
2019-06-21 10:30:00,125.58,125.61,125.37,125.4,59392.0,115.7636,115.7913,115.5701,115.5977,59392.0
2019-06-21 10:40:00,125.41,125.54,125.3,125.46,70835.0,115.6069,115.7268,115.5055,115.653,70835.0
2019-06-21 10:50:00,125.48,125.52,125.3,125.3,61356.0,115.6715,115.7083,115.5055,115.5055,61356.0
2019-06-21 11:00:00,125.33,125.97,125.32,125.82,121681.0,115.5332,116.1232,115.524,115.9849,121681.0
2019-06-21 11:10:00,125.8,125.88,125.7,125.81,46869.0,115.9664,116.0402,115.8743,115.9757,46869.0
2019-06-21 11:20:00,125.82,125.83,125.59,125.71,41141.0,115.9849,115.9941,115.7729,115.8835,41141.0
2019-06-21 11:30:00,125.71,125.8,125.55,125.55,38112.0,115.8835,115.9664,115.736,115.736,38112.0
2019-06-21 11:40:00,125.55,125.62,125.5,125.58,16523.0,115.736,115.8005,115.6899,115.7636,16523.0
2019-06-21 11:50:00,125.58,125.67,125.56,125.61,19836.0,115.7636,115.8466,115.7452,115.7913,19836.0
2019-06-21 12:00:00,125.58,125.68,125.57,125.66,24770.0,115.7636,115.8558,115.7544,115.8374,24770.0
2019-06-21 12:10:00,125.66,125.72,125.53,125.53,21611.0,115.8374,115.8927,115.7176,115.7176,21611.0
2019-06-21 12:20:00,125.53,125.59,125.45,125.48,40823.0,115.7176,115.7729,115.6438,115.6715,40823.0
2019-06-21 12:30:00,125.46,125.5,125.39,125.49,41305.0,115.653,115.6899,115.5885,115.6807,41305.0
2019-06-21 12:40:00,125.48,125.49,125.29,125.33,59677.0,115.6715,115.6807,115.4963,115.5332,59677.0
2019-06-21 12:50:00,125.34,125.4,125.25,125.31,58771.0,115.5424,115.5977,115.4594,115.5148,58771.0
2019-06-21 13:00:00,125.3,125.37,125.23,125.35,25812.0,115.5055,115.5701,115.441,115.5516,25812.0
2019-06-21 13:10:00,125.35,125.42,125.31,125.36,15847.0,115.5516,115.6162,115.5148,115.5608,15847.0
2019-06-21 13:20:00,125.38,125.54,125.38,125.54,18325.0,115.5793,115.7268,115.5793,115.7268,18325.0
2019-06-21 13:30:00,125.54,125.57,125.47,125.52,12677.0,115.7268,115.7544,115.6622,115.7083,12677.0
2019-06-21 13:40:00,125.5,125.53,125.43,125.49,22778.0,115.6899,115.7176,115.6254,115.6807,22778.0
2019-06-21 13:50:00,125.48,125.57,125.45,125.5,18045.0,115.6715,115.7544,115.6438,115.6899,18045.0
2019-06-21 14:00:00,125.54,125.56,125.43,125.43,28809.0,115.7268,115.7452,115.6254,115.6254,28809.0
2019-06-21 14:10:00,125.42,125.42,125.36,125.39,15098.0,115.6162,115.6162,115.5608,115.5885,15098.0
2019-06-21 14:20:00,125.4,125.42,125.33,125.4,16761.0,115.5977,115.6162,115.5332,115.5977,16761.0
2019-06-21 14:30:00,125.39,125.46,125.31,125.32,26240.0,115.5885,115.653,115.5148,115.524,26240.0
2019-06-21 14:40:00,125.3,125.41,125.3,125.34,17375.0,115.5055,115.6069,115.5055,115.5424,17375.0
2019-06-21 14:50:00,125.34,125.41,125.31,125.33,11354.0,115.5424,115.6069,115.5148,115.5332,11354.0
2019-06-21 15:00:00,125.33,125.45,125.32,125.45,20016.0,115.5332,115.6438,115.524,115.6438,20016.0
2019-06-21 15:10:00,125.45,125.5,125.42,125.45,25243.0,115.6438,115.6899,115.6162,115.6438,25243.0
2019-06-21 15:20:00,125.45,125.45,125.27,125.3,35265.0,115.6438,115.6438,115.4779,115.5055,35265.0
2019-06-21 15:30:00,125.31,125.33,125.1,125.13,78984.0,115.5148,115.5332,115.3212,115.3488,78984.0
2019-06-21 15:40:00,125.13,125.19,125.08,125.13,125113.0,115.3488,115.4041,115.3027,115.3488,125113.0
2019-06-21 15:50:00,125.1,125.12,124.56,124.75,377815.0,115.3212,115.3396,114.8234,114.9985,377815.0
2019-06-24 09:30:00,124.98,125.34,124.62,125.01,133410.0,115.2105,115.5424,114.8787,115.2382,133410.0
2019-06-24 09:40:00,125.0,125.23,124.91,125.17,47008.0,115.229,115.441,115.146,115.3857,47008.0
2019-06-24 09:50:00,125.18,125.42,125.11,125.22,51541.0,115.3949,115.6162,115.3304,115.4318,51541.0
2019-06-24 10:00:00,125.2,125.31,125.0,125.27,47966.0,115.4133,115.5148,115.229,115.4779,47966.0
2019-06-24 10:10:00,125.29,125.36,125.12,125.18,50088.0,115.4963,115.5608,115.3396,115.3949,50088.0
2019-06-24 10:20:00,125.19,125.21,125.08,125.2,30694.0,115.4041,115.4226,115.3027,115.4133,30694.0
2019-06-24 10:30:00,125.23,125.25,125.0,125.03,36238.0,115.441,115.4594,115.229,115.2566,36238.0
2019-06-24 10:40:00,125.04,125.06,124.88,124.96,32226.0,115.2659,115.2843,115.1184,115.1921,32226.0
2019-06-24 10:50:00,124.95,124.97,124.77,124.92,25934.0,115.1829,115.2013,115.017,115.1552,25934.0
2019-06-24 11:00:00,124.93,125.05,124.89,125.03,30032.0,115.1645,115.2751,115.1276,115.2566,30032.0
2019-06-24 11:10:00,125.04,125.06,124.89,124.92,23676.0,115.2659,115.2843,115.1276,115.1552,23676.0
2019-06-24 11:20:00,124.92,125.01,124.83,124.98,25099.0,115.1552,115.2382,115.0723,115.2105,25099.0
2019-06-24 11:30:00,124.96,125.03,124.95,124.97,22791.0,115.1921,115.2566,115.1829,115.2013,22791.0
2019-06-24 11:40:00,124.97,124.98,124.81,124.93,24791.0,115.2013,115.2105,115.0538,115.1645,24791.0
2019-06-24 11:50:00,124.92,124.95,124.76,124.76,20672.0,115.1552,115.1829,115.0077,115.0077,20672.0
2019-06-24 12:00:00,124.77,124.86,124.72,124.73,25697.0,115.017,115.0999,114.9709,114.9801,25697.0
2019-06-24 12:10:00,124.74,124.79,124.7,124.76,19911.0,114.9893,115.0354,114.9524,115.0077,19911.0
2019-06-24 12:20:00,124.76,124.79,124.65,124.65,36463.0,115.0077,115.0354,114.9063,114.9063,36463.0
2019-06-24 12:30:00,124.65,124.68,124.58,124.62,19960.0,114.9063,114.934,114.8418,114.8787,19960.0
2019-06-24 12:40:00,124.61,124.66,124.58,124.65,16739.0,114.8695,114.9156,114.8418,114.9063,16739.0
2019-06-24 12:50:00,124.65,124.66,124.53,124.61,34515.0,114.9063,114.9156,114.7957,114.8695,34515.0
2019-06-24 13:00:00,124.61,124.62,124.34,124.34,25572.0,114.8695,114.8787,114.6206,114.6206,25572.0
2019-06-24 13:10:00,124.33,124.35,124.14,124.15,38582.0,114.6114,114.6298,114.4362,114.4454,38582.0
2019-06-24 13:20:00,124.14,124.19,124.1,124.15,21343.0,114.4362,114.4823,114.3993,114.4454,21343.0
2019-06-24 13:30:00,124.15,124.29,124.12,124.29,19481.0,114.4454,114.5745,114.4178,114.5745,19481.0
2019-06-24 13:40:00,124.29,124.35,124.26,124.33,18357.0,114.5745,114.6298,114.5468,114.6114,18357.0
2019-06-24 13:50:00,124.3,124.3,124.16,124.2,20079.0,114.5837,114.5837,114.4546,114.4915,20079.0
2019-06-24 14:00:00,124.2,124.35,124.15,124.3,37936.0,114.4915,114.6298,114.4454,114.5837,37936.0
2019-06-24 14:10:00,124.31,124.31,124.21,124.22,20348.0,114.5929,114.5929,114.5007,114.51,20348.0
2019-06-24 14:20:00,124.22,124.26,124.17,124.18,28537.0,114.51,114.5468,114.4639,114.4731,28537.0
2019-06-24 14:30:00,124.18,124.18,124.01,124.09,32306.0,114.4731,114.4731,114.3164,114.3901,32306.0
2019-06-24 14:40:00,124.09,124.13,124.08,124.13,28779.0,114.3901,114.427,114.3809,114.427,28779.0
2019-06-24 14:50:00,124.13,124.25,124.13,124.25,25214.0,114.427,114.5376,114.427,114.5376,25214.0
2019-06-24 15:00:00,124.26,124.42,124.26,124.33,34213.0,114.5468,114.6943,114.5468,114.6114,34213.0
2019-06-24 15:10:00,124.33,124.42,124.3,124.3,24793.0,114.6114,114.6943,114.5837,114.5837,24793.0
2019-06-24 15:20:00,124.31,124.42,124.29,124.33,44306.0,114.5929,114.6943,114.5745,114.6114,44306.0
2019-06-24 15:30:00,124.34,124.37,124.21,124.21,67199.0,114.6206,114.6482,114.5007,114.5007,67199.0
2019-06-24 15:40:00,124.21,124.25,124.13,124.15,73886.0,114.5007,114.5376,114.427,114.4454,73886.0
2019-06-24 15:50:00,124.15,124.18,124.05,124.15,215123.0,114.4454,114.4731,114.3532,114.4454,215123.0
2019-06-25 09:30:00,124.27,124.57,123.52,123.65,93863.0,114.556,114.8326,113.8647,113.9845,93863.0
2019-06-25 09:40:00,123.6,123.64,123.14,123.32,69262.0,113.9384,113.9753,113.5144,113.6803,69262.0
2019-06-25 09:50:00,123.28,123.71,123.08,123.67,76088.0,113.6434,114.0398,113.4591,114.0029,76088.0
2019-06-25 10:00:00,123.64,124.01,123.59,123.91,34710.0,113.9753,114.3164,113.9292,114.2242,34710.0
2019-06-25 10:10:00,123.89,123.91,123.28,123.36,35110.0,114.2057,114.2242,113.6434,113.7172,35110.0
2019-06-25 10:20:00,123.29,123.69,123.25,123.69,22967.0,113.6527,114.0214,113.6158,114.0214,22967.0
2019-06-25 10:30:00,123.72,123.88,123.5,123.58,24584.0,114.049,114.1965,113.8462,113.92,24584.0
2019-06-25 10:40:00,123.6,123.67,123.43,123.43,45875.0,113.9384,114.0029,113.7817,113.7817,45875.0
2019-06-25 10:50:00,123.42,123.59,123.41,123.54,29658.0,113.7725,113.9292,113.7633,113.8831,29658.0
2019-06-25 11:00:00,123.55,123.75,123.44,123.73,23921.0,113.8923,114.0767,113.7909,114.0583,23921.0
2019-06-25 11:10:00,123.69,123.9,123.67,123.9,22049.0,114.0214,114.215,114.0029,114.215,22049.0
2019-06-25 11:20:00,123.88,124.03,123.87,123.87,24819.0,114.1965,114.3348,114.1873,114.1873,24819.0
2019-06-25 11:30:00,123.86,123.9,123.7,123.77,20439.0,114.1781,114.215,114.0306,114.0951,20439.0
2019-06-25 11:40:00,123.77,123.86,123.7,123.84,16892.0,114.0951,114.1781,114.0306,114.1597,16892.0
2019-06-25 11:50:00,123.84,123.86,123.75,123.75,31035.0,114.1597,114.1781,114.0767,114.0767,31035.0
2019-06-25 12:00:00,123.7,123.94,123.65,123.89,24296.0,114.0306,114.2518,113.9845,114.2057,24296.0
2019-06-25 12:10:00,123.88,123.99,123.86,123.91,16734.0,114.1965,114.2979,114.1781,114.2242,16734.0
2019-06-25 12:20:00,123.91,123.96,123.83,123.94,18604.0,114.2242,114.2703,114.1504,114.2518,18604.0
2019-06-25 12:30:00,123.92,123.95,123.72,123.75,19566.0,114.2334,114.2611,114.049,114.0767,19566.0
2019-06-25 12:40:00,123.74,123.78,123.57,123.62,29567.0,114.0675,114.1043,113.9108,113.9569,29567.0
2019-06-25 12:50:00,123.62,123.67,123.58,123.64,18398.0,113.9569,114.0029,113.92,113.9753,18398.0
2019-06-25 13:00:00,123.63,123.66,123.36,123.64,37581.0,113.9661,113.9937,113.7172,113.9753,37581.0
2019-06-25 13:10:00,123.63,123.68,123.56,123.59,16951.0,113.9661,114.0122,113.9015,113.9292,16951.0
2019-06-25 13:20:00,123.61,123.73,123.58,123.72,14479.0,113.9476,114.0583,113.92,114.049,14479.0
2019-06-25 13:30:00,123.67,123.84,123.67,123.71,18248.0,114.0029,114.1597,114.0029,114.0398,18248.0
2019-06-25 13:40:00,123.71,123.72,123.66,123.69,22481.0,114.0398,114.049,113.9937,114.0214,22481.0
2019-06-25 13:50:00,123.69,123.72,123.54,123.54,14674.0,114.0214,114.049,113.8831,113.8831,14674.0
2019-06-25 14:00:00,123.57,123.65,123.53,123.6,26793.0,113.9108,113.9845,113.8739,113.9384,26793.0
2019-06-25 14:10:00,123.59,123.75,123.56,123.65,24894.0,113.9292,114.0767,113.9015,113.9845,24894.0
2019-06-25 14:20:00,123.64,123.64,123.4,123.43,23870.0,113.9753,113.9753,113.7541,113.7817,23870.0
2019-06-25 14:30:00,123.41,123.45,123.2,123.31,31314.0,113.7633,113.8001,113.5697,113.6711,31314.0
2019-06-25 14:40:00,123.29,123.45,123.28,123.45,19872.0,113.6527,113.8001,113.6434,113.8001,19872.0
2019-06-25 14:50:00,123.46,123.58,123.4,123.5,24795.0,113.8094,113.92,113.7541,113.8462,24795.0
2019-06-25 15:00:00,123.5,123.7,123.48,123.61,25302.0,113.8462,114.0306,113.8278,113.9476,25302.0
2019-06-25 15:10:00,123.63,123.63,123.41,123.41,25528.0,113.9661,113.9661,113.7633,113.7633,25528.0
2019-06-25 15:20:00,123.41,123.57,123.4,123.53,45667.0,113.7633,113.9108,113.7541,113.8739,45667.0
2019-06-25 15:30:00,123.52,123.58,123.31,123.36,46948.0,113.8647,113.92,113.6711,113.7172,46948.0
2019-06-25 15:40:00,123.38,123.41,123.1,123.21,57711.0,113.7356,113.7633,113.4775,113.5789,57711.0
2019-06-25 15:50:00,123.21,123.23,123.04,123.16,158273.0,113.5789,113.5973,113.4222,113.5328,158273.0
2019-06-26 09:30:00,123.18,123.77,123.03,123.76,48994.0,113.5512,114.0951,113.413,114.0859,48994.0
2019-06-26 09:40:00,123.77,123.77,123.35,123.36,13276.0,114.0951,114.0951,113.708,113.7172,13276.0
2019-06-26 09:50:00,123.37,123.54,123.29,123.54,33986.0,113.7264,113.8831,113.6527,113.8831,33986.0
2019-06-26 10:00:00,123.53,123.59,123.33,123.51,55906.0,113.8739,113.9292,113.6895,113.8555,55906.0
2019-06-26 10:10:00,123.49,123.49,123.21,123.47,27280.0,113.837,113.837,113.5789,113.8186,27280.0
2019-06-26 10:20:00,123.45,123.59,123.41,123.56,21510.0,113.8001,113.9292,113.7633,113.9015,21510.0
2019-06-26 10:30:00,123.58,123.74,123.54,123.7,22317.0,113.92,114.0675,113.8831,114.0306,22317.0
2019-06-26 10:40:00,123.69,123.78,123.55,123.67,22467.0,114.0214,114.1043,113.8923,114.0029,22467.0
2019-06-26 10:50:00,123.67,123.77,123.5,123.77,35110.0,114.0029,114.0951,113.8462,114.0951,35110.0
2019-06-26 11:00:00,123.77,123.9,123.7,123.7,28053.0,114.0951,114.215,114.0306,114.0306,28053.0
2019-06-26 11:10:00,123.71,123.74,123.44,123.71,46722.0,114.0398,114.0675,113.7909,114.0398,46722.0
2019-06-26 11:20:00,123.72,123.75,123.6,123.66,12985.0,114.049,114.0767,113.9384,113.9937,12985.0
2019-06-26 11:30:00,123.65,123.69,123.56,123.63,15155.0,113.9845,114.0214,113.9015,113.9661,15155.0
2019-06-26 11:40:00,123.62,123.7,123.59,123.62,13344.0,113.9569,114.0306,113.9292,113.9569,13344.0
2019-06-26 11:50:00,123.63,123.74,123.54,123.74,21556.0,113.9661,114.0675,113.8831,114.0675,21556.0
2019-06-26 12:00:00,123.74,123.76,123.56,123.59,17246.0,114.0675,114.0859,113.9015,113.9292,17246.0
2019-06-26 12:10:00,123.59,123.71,123.58,123.71,15495.0,113.9292,114.0398,113.92,114.0398,15495.0
2019-06-26 12:20:00,123.71,123.71,123.5,123.54,13566.0,114.0398,114.0398,113.8462,113.8831,13566.0
2019-06-26 12:30:00,123.54,123.59,123.45,123.45,21502.0,113.8831,113.9292,113.8001,113.8001,21502.0
2019-06-26 12:40:00,123.44,123.63,123.44,123.47,25342.0,113.7909,113.9661,113.7909,113.8186,25342.0
2019-06-26 12:50:00,123.47,123.53,123.42,123.48,14425.0,113.8186,113.8739,113.7725,113.8278,14425.0
2019-06-26 13:00:00,123.48,123.49,123.34,123.37,15082.0,113.8278,113.837,113.6987,113.7264,15082.0
2019-06-26 13:10:00,123.36,123.41,123.29,123.41,18964.0,113.7172,113.7633,113.6527,113.7633,18964.0
2019-06-26 13:20:00,123.4,123.46,123.32,123.33,16710.0,113.7541,113.8094,113.6803,113.6895,16710.0
2019-06-26 13:30:00,123.36,123.39,123.3,123.37,11588.0,113.7172,113.7448,113.6619,113.7264,11588.0
2019-06-26 13:40:00,123.38,123.45,123.31,123.42,11620.0,113.7356,113.8001,113.6711,113.7725,11620.0
2019-06-26 13:50:00,123.43,123.48,123.33,123.44,13436.0,113.7817,113.8278,113.6895,113.7909,13436.0
2019-06-26 14:00:00,123.44,123.5,123.41,123.43,22821.0,113.7909,113.8462,113.7633,113.7817,22821.0
2019-06-26 14:10:00,123.43,123.53,123.43,123.47,11792.0,113.7817,113.8739,113.7817,113.8186,11792.0
2019-06-26 14:20:00,123.49,123.54,123.43,123.47,16158.0,113.837,113.8831,113.7817,113.8186,16158.0
2019-06-26 14:30:00,123.47,123.47,123.39,123.43,12474.0,113.8186,113.8186,113.7448,113.7817,12474.0
2019-06-26 14:40:00,123.45,123.53,123.39,123.52,20068.0,113.8001,113.8739,113.7448,113.8647,20068.0
2019-06-26 14:50:00,123.53,123.7,123.46,123.7,20897.0,113.8739,114.0306,113.8094,114.0306,20897.0
2019-06-26 15:00:00,123.69,123.76,123.68,123.76,19984.0,114.0214,114.0859,114.0122,114.0859,19984.0
2019-06-26 15:10:00,123.75,123.85,123.7,123.82,36014.0,114.0767,114.1689,114.0306,114.1412,36014.0
2019-06-26 15:20:00,123.81,123.85,123.71,123.73,33672.0,114.132,114.1689,114.0398,114.0583,33672.0
2019-06-26 15:30:00,123.71,123.87,123.68,123.87,40399.0,114.0398,114.1873,114.0122,114.1873,40399.0
2019-06-26 15:40:00,123.88,124.0,123.83,123.94,75093.0,114.1965,114.3072,114.1504,114.2518,75093.0
2019-06-26 15:50:00,123.94,123.96,123.56,123.6,129537.0,114.2518,114.2703,113.9015,113.9384,129537.0
2019-06-27 09:30:00,123.69,124.14,123.66,123.93,32012.0,114.0214,114.4362,113.9937,114.2426,32012.0
2019-06-27 09:40:00,123.98,124.13,123.79,124.01,18884.0,114.2887,114.427,114.1136,114.3164,18884.0
2019-06-27 09:50:00,124.0,124.12,123.95,123.99,17859.0,114.3072,114.4178,114.2611,114.2979,17859.0
2019-06-27 10:00:00,124.0,124.06,123.79,123.87,23502.0,114.3072,114.3625,114.1136,114.1873,23502.0
2019-06-27 10:10:00,123.9,124.06,123.82,124.05,20040.0,114.215,114.3625,114.1412,114.3532,20040.0
2019-06-27 10:20:00,124.07,124.12,123.89,123.89,13299.0,114.3717,114.4178,114.2057,114.2057,13299.0
2019-06-27 10:30:00,123.9,124.03,123.89,123.91,15534.0,114.215,114.3348,114.2057,114.2242,15534.0
2019-06-27 10:40:00,123.88,123.99,123.8,123.9,14854.0,114.1965,114.2979,114.1228,114.215,14854.0
2019-06-27 10:50:00,123.91,123.98,123.86,123.93,13762.0,114.2242,114.2887,114.1781,114.2426,13762.0
2019-06-27 11:00:00,123.9,124.04,123.84,124.0,11810.0,114.215,114.344,114.1597,114.3072,11810.0
2019-06-27 11:10:00,124.0,124.02,123.56,123.73,43900.0,114.3072,114.3256,113.9015,114.0583,43900.0
2019-06-27 11:20:00,123.77,123.89,123.71,123.89,12038.0,114.0951,114.2057,114.0398,114.2057,12038.0
2019-06-27 11:30:00,123.82,123.83,123.71,123.77,11610.0,114.1412,114.1504,114.0398,114.0951,11610.0
2019-06-27 11:40:00,123.77,123.91,123.76,123.86,17526.0,114.0951,114.2242,114.0859,114.1781,17526.0
2019-06-27 11:50:00,123.88,123.94,123.87,123.91,12541.0,114.1965,114.2518,114.1873,114.2242,12541.0
2019-06-27 12:00:00,123.92,124.03,123.88,124.01,19052.0,114.2334,114.3348,114.1965,114.3164,19052.0
2019-06-27 12:10:00,124.03,124.18,124.02,124.05,40388.0,114.3348,114.4731,114.3256,114.3532,40388.0
2019-06-27 12:20:00,124.05,124.1,123.93,123.93,25133.0,114.3532,114.3993,114.2426,114.2426,25133.0
2019-06-27 12:30:00,123.93,124.09,123.91,124.09,14757.0,114.2426,114.3901,114.2242,114.3901,14757.0
2019-06-27 12:40:00,124.05,124.06,123.93,124.06,37756.0,114.3532,114.3625,114.2426,114.3625,37756.0
2019-06-27 12:50:00,124.05,124.05,123.9,123.95,9545.0,114.3532,114.3532,114.215,114.2611,9545.0
2019-06-27 13:00:00,123.95,124.13,123.94,124.07,21917.0,114.2611,114.427,114.2518,114.3717,21917.0
2019-06-27 13:10:00,124.08,124.12,124.07,124.08,13013.0,114.3809,114.4178,114.3717,114.3809,13013.0
2019-06-27 13:20:00,124.07,124.3,124.06,124.3,19604.0,114.3717,114.5837,114.3625,114.5837,19604.0
2019-06-27 13:30:00,124.3,124.41,124.24,124.28,49812.0,114.5837,114.6851,114.5284,114.5653,49812.0
2019-06-27 13:40:00,124.28,124.32,124.24,124.28,21406.0,114.5653,114.6021,114.5284,114.5653,21406.0
2019-06-27 13:50:00,124.28,124.34,124.28,124.34,13171.0,114.5653,114.6206,114.5653,114.6206,13171.0
2019-06-27 14:00:00,124.33,124.37,124.27,124.36,15877.0,114.6114,114.6482,114.556,114.639,15877.0
2019-06-27 14:10:00,124.36,124.37,124.27,124.29,10748.0,114.639,114.6482,114.556,114.5745,10748.0
2019-06-27 14:20:00,124.3,124.31,124.22,124.24,13788.0,114.5837,114.5929,114.51,114.5284,13788.0
2019-06-27 14:30:00,124.24,124.25,124.02,124.02,21832.0,114.5284,114.5376,114.3256,114.3256,21832.0
2019-06-27 14:40:00,124.0,124.01,123.87,123.94,31788.0,114.3072,114.3164,114.1873,114.2518,31788.0
2019-06-27 14:50:00,123.96,123.96,123.83,123.84,20921.0,114.2703,114.2703,114.1504,114.1597,20921.0
2019-06-27 15:00:00,123.84,123.91,123.84,123.89,18361.0,114.1597,114.2242,114.1597,114.2057,18361.0
2019-06-27 15:10:00,123.88,123.95,123.79,123.8,18720.0,114.1965,114.2611,114.1136,114.1228,18720.0
2019-06-27 15:20:00,123.8,123.88,123.72,123.88,18691.0,114.1228,114.1965,114.049,114.1965,18691.0
2019-06-27 15:30:00,123.88,124.04,123.79,124.03,30933.0,114.1965,114.344,114.1136,114.3348,30933.0
2019-06-27 15:40:00,124.06,124.11,124.0,124.01,25702.0,114.3625,114.4086,114.3072,114.3164,25702.0
2019-06-27 15:50:00,124.0,124.13,123.93,123.95,114784.0,114.3072,114.427,114.2426,114.2611,114784.0
2019-06-28 09:30:00,124.31,124.55,124.21,124.5,55030.0,114.5929,114.8142,114.5007,114.7681,55030.0
2019-06-28 09:40:00,124.5,124.53,123.79,123.86,41319.0,114.7681,114.7957,114.1136,114.1781,41319.0
2019-06-28 09:50:00,123.87,123.91,123.71,123.81,39658.0,114.1873,114.2242,114.0398,114.132,39658.0
2019-06-28 10:00:00,123.79,123.88,123.59,123.67,49467.0,114.1136,114.1965,113.9292,114.0029,49467.0
2019-06-28 10:10:00,123.67,123.71,123.45,123.51,37292.0,114.0029,114.0398,113.8001,113.8555,37292.0
2019-06-28 10:20:00,123.51,123.51,123.29,123.3,22163.0,113.8555,113.8555,113.6527,113.6619,22163.0
2019-06-28 10:30:00,123.28,123.36,123.24,123.35,20515.0,113.6434,113.7172,113.6066,113.708,20515.0
2019-06-28 10:40:00,123.36,123.58,123.36,123.58,17886.0,113.7172,113.92,113.7172,113.92,17886.0
2019-06-28 10:50:00,123.57,123.78,123.56,123.78,17144.0,113.9108,114.1043,113.9015,114.1043,17144.0
2019-06-28 11:00:00,123.77,123.84,123.7,123.78,18152.0,114.0951,114.1597,114.0306,114.1043,18152.0
2019-06-28 11:10:00,123.77,123.77,123.65,123.66,32178.0,114.0951,114.0951,113.9845,113.9937,32178.0
2019-06-28 11:20:00,123.67,123.83,123.57,123.79,24211.0,114.0029,114.1504,113.9108,114.1136,24211.0
2019-06-28 11:30:00,123.76,123.88,123.75,123.8,24727.0,114.0859,114.1965,114.0767,114.1228,24727.0
2019-06-28 11:40:00,123.8,123.92,123.78,123.87,24947.0,114.1228,114.2334,114.1043,114.1873,24947.0
2019-06-28 11:50:00,123.85,123.93,123.81,123.93,13510.0,114.1689,114.2426,114.132,114.2426,13510.0
2019-06-28 12:00:00,123.91,124.03,123.84,123.87,21509.0,114.2242,114.3348,114.1597,114.1873,21509.0
2019-06-28 12:10:00,123.85,123.94,123.78,123.94,9313.0,114.1689,114.2518,114.1043,114.2518,9313.0
2019-06-28 12:20:00,123.98,124.17,123.97,124.13,17052.0,114.2887,114.4639,114.2795,114.427,17052.0
2019-06-28 12:30:00,124.12,124.15,124.06,124.06,7760.0,114.4178,114.4454,114.3625,114.3625,7760.0
2019-06-28 12:40:00,124.07,124.09,124.0,124.06,11724.0,114.3717,114.3901,114.3072,114.3625,11724.0
2019-06-28 12:50:00,124.06,124.11,123.99,124.04,17540.0,114.3625,114.4086,114.2979,114.344,17540.0
2019-06-28 13:00:00,123.98,124.03,123.94,123.96,11754.0,114.2887,114.3348,114.2518,114.2703,11754.0
2019-06-28 13:10:00,123.97,123.98,123.89,123.92,12497.0,114.2795,114.2887,114.2057,114.2334,12497.0
2019-06-28 13:20:00,123.92,123.94,123.64,123.69,61924.0,114.2334,114.2518,113.9753,114.0214,61924.0
2019-06-28 13:30:00,123.67,123.69,123.57,123.63,30386.0,114.0029,114.0214,113.9108,113.9661,30386.0
2019-06-28 13:40:00,123.63,123.74,123.63,123.67,27499.0,113.9661,114.0675,113.9661,114.0029,27499.0
2019-06-28 13:50:00,123.68,123.69,123.53,123.67,19557.0,114.0122,114.0214,113.8739,114.0029,19557.0
2019-06-28 14:00:00,123.66,123.8,123.63,123.77,12212.0,113.9937,114.1228,113.9661,114.0951,12212.0
2019-06-28 14:10:00,123.77,123.78,123.65,123.69,17019.0,114.0951,114.1043,113.9845,114.0214,17019.0
2019-06-28 14:20:00,123.68,123.74,123.59,123.63,17799.0,114.0122,114.0675,113.9292,113.9661,17799.0
2019-06-28 14:30:00,123.63,123.76,123.61,123.72,23848.0,113.9661,114.0859,113.9476,114.049,23848.0
2019-06-28 14:40:00,123.72,123.77,123.61,123.65,26035.0,114.049,114.0951,113.9476,113.9845,26035.0
2019-06-28 14:50:00,123.65,123.65,123.48,123.5,24446.0,113.9845,113.9845,113.8278,113.8462,24446.0
2019-06-28 15:00:00,123.49,123.5,123.42,123.46,37658.0,113.837,113.8462,113.7725,113.8094,37658.0
2019-06-28 15:10:00,123.45,123.48,123.21,123.21,61751.0,113.8001,113.8278,113.5789,113.5789,61751.0
2019-06-28 15:20:00,123.23,123.32,123.2,123.26,32186.0,113.5973,113.6803,113.5697,113.625,32186.0
2019-06-28 15:30:00,123.26,123.46,123.2,123.46,60389.0,113.625,113.8094,113.5697,113.8094,60389.0
2019-06-28 15:40:00,123.45,123.66,123.44,123.62,80143.0,113.8001,113.9937,113.7909,113.9569,80143.0
2019-06-28 15:50:00,123.63,123.84,123.43,123.45,386441.0,113.9661,114.1597,113.7817,113.8001,386441.0
2019-07-01 09:30:00,125.3,126.2,125.1,126.13,159768.0,115.5055,116.3352,115.3212,116.2707,159768.0
2019-07-01 09:40:00,126.16,126.4,125.61,125.64,90105.0,116.2983,116.5195,115.7913,115.819,90105.0
2019-07-01 09:50:00,125.66,125.68,125.45,125.53,156108.0,115.8374,115.8558,115.6438,115.7176,156108.0
2019-07-01 10:00:00,125.53,125.76,125.18,125.18,320647.0,115.7176,115.9296,115.3949,115.3949,320647.0
2019-07-01 10:10:00,125.2,125.26,124.99,125.03,337763.0,115.4133,115.4687,115.2198,115.2566,337763.0
2019-07-01 10:20:00,125.04,125.29,125.01,125.03,240720.0,115.2659,115.4963,115.2382,115.2566,240720.0
2019-07-01 10:30:00,125.07,125.14,124.92,125.0,80181.0,115.2935,115.358,115.1552,115.229,80181.0
2019-07-01 10:40:00,125.0,125.08,124.97,124.98,160193.0,115.229,115.3027,115.2013,115.2105,160193.0
2019-07-01 10:50:00,124.99,125.05,124.94,124.97,59458.0,115.2198,115.2751,115.1737,115.2013,59458.0
2019-07-01 11:00:00,124.97,125.13,124.97,125.04,116154.0,115.2013,115.3488,115.2013,115.2659,116154.0
2019-07-01 11:10:00,125.03,125.06,124.97,125.03,147440.0,115.2566,115.2843,115.2013,115.2566,147440.0
2019-07-01 11:20:00,125.03,125.04,124.69,124.73,64701.0,115.2566,115.2659,114.9432,114.9801,64701.0
2019-07-01 11:30:00,124.75,124.98,124.71,124.98,48597.0,114.9985,115.2105,114.9617,115.2105,48597.0
2019-07-01 11:40:00,124.98,124.99,124.87,124.94,27304.0,115.2105,115.2198,115.1091,115.1737,27304.0
2019-07-01 11:50:00,124.95,125.05,124.92,125.02,38535.0,115.1829,115.2751,115.1552,115.2474,38535.0
2019-07-01 12:00:00,125.02,125.03,124.98,125.01,35323.0,115.2474,115.2566,115.2105,115.2382,35323.0
2019-07-01 12:10:00,125.02,125.05,124.92,124.92,64620.0,115.2474,115.2751,115.1552,115.1552,64620.0
2019-07-01 12:20:00,124.9,124.9,124.55,124.76,90940.0,115.1368,115.1368,114.8142,115.0077,90940.0
2019-07-01 12:30:00,124.75,124.92,124.72,124.86,24204.0,114.9985,115.1552,114.9709,115.0999,24204.0
2019-07-01 12:40:00,124.86,124.9,124.83,124.88,18562.0,115.0999,115.1368,115.0723,115.1184,18562.0
2019-07-01 12:50:00,124.9,124.91,124.68,124.72,45541.0,115.1368,115.146,114.934,114.9709,45541.0
2019-07-01 13:00:00,124.72,125.0,124.72,124.99,55674.0,114.9709,115.229,114.9709,115.2198,55674.0
2019-07-01 13:10:00,125.0,125.0,124.68,124.7,32093.0,115.229,115.229,114.934,114.9524,32093.0
2019-07-01 13:20:00,124.71,124.78,124.68,124.76,31283.0,114.9617,115.0262,114.934,115.0077,31283.0
2019-07-01 13:30:00,124.76,124.84,124.7,124.8,19262.0,115.0077,115.0815,114.9524,115.0446,19262.0
2019-07-01 13:40:00,124.81,124.83,124.76,124.79,16061.0,115.0538,115.0723,115.0077,115.0354,16061.0
2019-07-01 13:50:00,124.78,124.88,124.78,124.88,12482.0,115.0262,115.1184,115.0262,115.1184,12482.0
2019-07-01 14:00:00,124.89,124.89,124.68,124.71,20974.0,115.1276,115.1276,114.934,114.9617,20974.0
2019-07-01 14:10:00,124.7,124.79,124.66,124.75,15813.0,114.9524,115.0354,114.9156,114.9985,15813.0
2019-07-01 14:20:00,124.76,124.79,124.72,124.74,13715.0,115.0077,115.0354,114.9709,114.9893,13715.0
2019-07-01 14:30:00,124.75,124.86,124.74,124.77,25565.0,114.9985,115.0999,114.9893,115.017,25565.0
2019-07-01 14:40:00,124.76,124.78,124.71,124.76,16607.0,115.0077,115.0262,114.9617,115.0077,16607.0
2019-07-01 14:50:00,124.76,124.84,124.69,124.74,23315.0,115.0077,115.0815,114.9432,114.9893,23315.0
2019-07-01 15:00:00,124.73,124.89,124.73,124.88,24070.0,114.9801,115.1276,114.9801,115.1184,24070.0
2019-07-01 15:10:00,124.89,125.02,124.89,125.0,34573.0,115.1276,115.2474,115.1276,115.229,34573.0
2019-07-01 15:20:00,125.01,125.03,124.91,124.97,69215.0,115.2382,115.2566,115.146,115.2013,69215.0
2019-07-01 15:30:00,124.97,125.03,124.94,125.03,44264.0,115.2013,115.2566,115.1737,115.2566,44264.0
2019-07-01 15:40:00,125.02,125.06,124.92,124.98,76688.0,115.2474,115.2843,115.1552,115.2105,76688.0
2019-07-01 15:50:00,124.98,124.98,124.81,124.93,195946.0,115.2105,115.2105,115.0538,115.1645,195946.0
2019-07-02 09:30:00,124.78,124.97,124.6,124.92,54699.0,115.0262,115.2013,114.8603,115.1552,54699.0
2019-07-02 09:40:00,124.95,125.07,124.92,125.0,82832.0,115.1829,115.2935,115.1552,115.229,82832.0
2019-07-02 09:50:00,125.0,125.08,124.9,124.99,132793.0,115.229,115.3027,115.1368,115.2198,132793.0
2019-07-02 10:00:00,125.0,125.21,124.99,124.99,272840.0,115.229,115.4226,115.2198,115.2198,272840.0
2019-07-02 10:10:00,125.0,125.29,124.91,125.08,294416.0,115.229,115.4963,115.146,115.3027,294416.0
2019-07-02 10:20:00,125.08,125.22,125.02,125.15,250516.0,115.3027,115.4318,115.2474,115.3673,250516.0
2019-07-02 10:30:00,125.14,125.22,125.05,125.13,194700.0,115.358,115.4318,115.2751,115.3488,194700.0
2019-07-02 10:40:00,125.12,125.13,124.9,124.99,63576.0,115.3396,115.3488,115.1368,115.2198,63576.0
2019-07-02 10:50:00,124.98,125.14,124.95,125.11,60487.0,115.2105,115.358,115.1829,115.3304,60487.0
2019-07-02 11:00:00,125.09,125.15,125.05,125.07,91883.0,115.3119,115.3673,115.2751,115.2935,91883.0
2019-07-02 11:10:00,125.1,125.14,125.09,125.12,125048.0,115.3212,115.358,115.3119,115.3396,125048.0
2019-07-02 11:20:00,125.12,125.14,125.02,125.09,48776.0,115.3396,115.358,115.2474,115.3119,48776.0
2019-07-02 11:30:00,125.11,125.12,124.96,124.96,32510.0,115.3304,115.3396,115.1921,115.1921,32510.0
2019-07-02 11:40:00,124.95,125.13,124.93,125.11,32356.0,115.1829,115.3488,115.1645,115.3304,32356.0
2019-07-02 11:50:00,125.12,125.13,125.03,125.07,145764.0,115.3396,115.3488,115.2566,115.2935,145764.0
2019-07-02 12:00:00,125.07,125.13,125.03,125.09,134674.0,115.2935,115.3488,115.2566,115.3119,134674.0
2019-07-02 12:10:00,125.1,125.33,125.04,125.28,73404.0,115.3212,115.5332,115.2659,115.4871,73404.0
2019-07-02 12:20:00,125.28,125.31,124.94,124.98,37668.0,115.4871,115.5148,115.1737,115.2105,37668.0
2019-07-02 12:30:00,125.0,125.04,124.71,124.9,33596.0,115.229,115.2659,114.9617,115.1368,33596.0
2019-07-02 12:40:00,124.88,125.01,124.84,124.99,27511.0,115.1184,115.2382,115.0815,115.2198,27511.0
2019-07-02 12:50:00,124.99,125.03,124.93,125.02,29103.0,115.2198,115.2566,115.1645,115.2474,29103.0
2019-07-02 13:00:00,125.03,125.18,124.97,125.18,19823.0,115.2566,115.3949,115.2013,115.3949,19823.0
2019-07-02 13:10:00,125.19,125.24,125.06,125.13,73363.0,115.4041,115.4502,115.2843,115.3488,73363.0
2019-07-02 13:20:00,125.12,125.14,125.04,125.11,30339.0,115.3396,115.358,115.2659,115.3304,30339.0
2019-07-02 13:30:00,125.12,125.15,125.07,125.12,54398.0,115.3396,115.3673,115.2935,115.3396,54398.0
2019-07-02 13:40:00,125.12,125.12,124.98,125.0,46616.0,115.3396,115.3396,115.2105,115.229,46616.0
2019-07-02 13:50:00,125.0,125.03,124.95,125.01,24297.0,115.229,115.2566,115.1829,115.2382,24297.0
2019-07-02 14:00:00,125.0,125.19,124.98,125.13,78501.0,115.229,115.4041,115.2105,115.3488,78501.0
2019-07-02 14:10:00,125.13,125.22,125.09,125.15,56439.0,115.3488,115.4318,115.3119,115.3673,56439.0
2019-07-02 14:20:00,125.15,125.21,125.12,125.13,53052.0,115.3673,115.4226,115.3396,115.3488,53052.0
2019-07-02 14:30:00,125.14,125.17,124.99,125.01,68356.0,115.358,115.3857,115.2198,115.2382,68356.0
2019-07-02 14:40:00,125.01,125.03,125.0,125.0,26394.0,115.2382,115.2566,115.229,115.229,26394.0
2019-07-02 14:50:00,125.01,125.02,124.88,124.96,36193.0,115.2382,115.2474,115.1184,115.1921,36193.0
2019-07-02 15:00:00,124.96,125.03,124.92,125.0,59773.0,115.1921,115.2566,115.1552,115.229,59773.0
2019-07-02 15:10:00,125.0,125.09,124.88,124.98,40298.0,115.229,115.3119,115.1184,115.2105,40298.0
2019-07-02 15:20:00,124.98,125.06,124.96,125.02,32143.0,115.2105,115.2843,115.1921,115.2474,32143.0
2019-07-02 15:30:00,125.03,125.06,124.95,125.01,139404.0,115.2566,115.2843,115.1829,115.2382,139404.0
2019-07-02 15:40:00,125.01,125.02,124.96,124.98,91235.0,115.2382,115.2474,115.1921,115.2105,91235.0
2019-07-02 15:50:00,124.98,125.11,124.96,125.1,220282.0,115.2105,115.3304,115.1921,115.3212,220282.0
2019-07-03 09:30:00,125.21,125.48,125.04,125.12,254704.0,115.7802,116.0299,115.623,115.697,254704.0
2019-07-03 09:40:00,125.15,125.2,124.97,125.08,131443.0,115.7247,115.771,115.5583,115.66,131443.0
2019-07-03 09:50:00,125.08,125.12,124.96,125.02,126792.0,115.66,115.697,115.5491,115.6045,126792.0
2019-07-03 10:00:00,125.01,125.35,124.94,125.28,161071.0,115.5953,115.9097,115.5306,115.845,161071.0
2019-07-03 10:10:00,125.3,125.64,125.27,125.59,93730.0,115.8634,116.1778,115.8357,116.1316,93730.0
2019-07-03 10:20:00,125.58,125.58,125.43,125.55,38020.0,116.1224,116.1224,115.9837,116.0946,38020.0
2019-07-03 10:30:00,125.56,125.59,125.47,125.51,277506.0,116.1039,116.1316,116.0206,116.0576,277506.0
2019-07-03 10:40:00,125.51,125.58,125.46,125.46,179635.0,116.0576,116.1224,116.0114,116.0114,179635.0
2019-07-03 10:50:00,125.46,125.54,125.42,125.51,99983.0,116.0114,116.0854,115.9744,116.0576,99983.0
2019-07-03 11:00:00,125.52,125.53,125.46,125.52,85899.0,116.0669,116.0761,116.0114,116.0669,85899.0
2019-07-03 11:10:00,125.52,125.83,125.49,125.71,112326.0,116.0669,116.3535,116.0391,116.2426,112326.0
2019-07-03 11:20:00,125.73,125.73,125.54,125.66,80469.0,116.2611,116.2611,116.0854,116.1963,80469.0
2019-07-03 11:30:00,125.65,125.77,125.64,125.67,109779.0,116.1871,116.2981,116.1778,116.2056,109779.0
2019-07-03 11:40:00,125.67,125.97,125.66,125.97,94792.0,116.2056,116.483,116.1963,116.483,94792.0
2019-07-03 11:50:00,125.96,125.97,125.79,125.9,107347.0,116.4737,116.483,116.3165,116.4183,107347.0
2019-07-03 12:00:00,125.9,126.05,125.8,125.8,185523.0,116.4183,116.557,116.3258,116.3258,185523.0
2019-07-03 12:10:00,125.79,125.83,125.64,125.71,108711.0,116.3165,116.3535,116.1778,116.2426,108711.0
2019-07-03 12:20:00,125.7,125.88,125.63,125.87,157355.0,116.2333,116.3998,116.1686,116.3905,157355.0
2019-07-03 12:30:00,125.87,125.94,125.87,125.91,96772.0,116.3905,116.4552,116.3905,116.4275,96772.0
2019-07-03 12:40:00,125.91,125.92,125.78,125.86,94943.0,116.4275,116.4368,116.3073,116.3813,94943.0
2019-07-03 12:50:00,125.85,125.91,125.66,125.87,171751.0,116.372,116.4275,116.1963,116.3905,171751.0
2019-07-05 09:30:00,126.13,126.19,125.32,125.33,136418.0,116.6309,116.6864,115.8819,115.8912,136418.0
2019-07-05 09:40:00,125.34,125.37,124.67,124.69,167899.0,115.9004,115.9282,115.2809,115.2994,167899.0
2019-07-05 09:50:00,124.67,124.68,124.39,124.49,125728.0,115.2809,115.2901,115.022,115.1144,125728.0
2019-07-05 10:00:00,124.47,124.51,124.31,124.5,46517.0,115.096,115.1329,114.948,115.1237,46517.0
2019-07-05 10:10:00,124.5,124.5,124.35,124.49,28484.0,115.1237,115.1237,114.985,115.1144,28484.0
2019-07-05 10:20:00,124.5,124.5,124.36,124.4,35552.0,115.1237,115.1237,114.9942,115.0312,35552.0
2019-07-05 10:30:00,124.39,124.55,124.38,124.45,49107.0,115.022,115.1699,115.0127,115.0775,49107.0
2019-07-05 10:40:00,124.45,124.76,124.37,124.66,55750.0,115.0775,115.3641,115.0035,115.2716,55750.0
2019-07-05 10:50:00,124.66,124.95,124.65,124.86,49899.0,115.2716,115.5398,115.2624,115.4566,49899.0
2019-07-05 11:00:00,124.87,124.99,124.87,124.88,39207.0,115.4658,115.5768,115.4658,115.4751,39207.0
2019-07-05 11:10:00,124.88,125.06,124.75,124.98,52871.0,115.4751,115.6415,115.3549,115.5675,52871.0
2019-07-05 11:20:00,125.02,125.16,124.99,125.13,32186.0,115.6045,115.734,115.5768,115.7063,32186.0
2019-07-05 11:30:00,125.13,125.13,124.99,125.01,121239.0,115.7063,115.7063,115.5768,115.5953,121239.0
2019-07-05 11:40:00,125.0,125.02,124.87,124.97,19084.0,115.586,115.6045,115.4658,115.5583,19084.0
2019-07-05 11:50:00,124.97,125.12,124.95,125.03,52388.0,115.5583,115.697,115.5398,115.6138,52388.0
2019-07-05 12:00:00,125.04,125.06,124.96,125.01,84063.0,115.623,115.6415,115.5491,115.5953,84063.0
2019-07-05 12:10:00,125.0,125.11,124.99,125.02,115240.0,115.586,115.6878,115.5768,115.6045,115240.0
2019-07-05 12:20:00,125.02,125.09,124.99,125.04,89937.0,115.6045,115.6693,115.5768,115.623,89937.0
2019-07-05 12:30:00,125.04,125.14,124.99,125.06,287257.0,115.623,115.7155,115.5768,115.6415,287257.0
2019-07-05 12:40:00,125.07,125.27,125.01,125.1,192632.0,115.6508,115.8357,115.5953,115.6785,192632.0
2019-07-05 12:50:00,125.1,125.13,125.09,125.11,65671.0,115.6785,115.7063,115.6693,115.6878,65671.0
2019-07-05 13:00:00,125.11,125.24,125.1,125.16,57315.0,115.6878,115.808,115.6785,115.734,57315.0
2019-07-05 13:10:00,125.18,125.19,125.09,125.12,21745.0,115.7525,115.7617,115.6693,115.697,21745.0
2019-07-05 13:20:00,125.13,125.21,125.1,125.17,26977.0,115.7063,115.7802,115.6785,115.7432,26977.0
2019-07-05 13:30:00,125.17,125.27,125.17,125.26,27849.0,115.7432,115.8357,115.7432,115.8265,27849.0
2019-07-05 13:40:00,125.27,125.3,125.22,125.29,30116.0,115.8357,115.8634,115.7895,115.8542,30116.0
2019-07-05 13:50:00,125.29,125.32,125.2,125.22,27682.0,115.8542,115.8819,115.771,115.7895,27682.0
2019-07-05 14:00:00,125.22,125.31,125.22,125.28,29458.0,115.7895,115.8727,115.7895,115.845,29458.0
2019-07-05 14:10:00,125.29,125.31,125.17,125.27,25318.0,115.8542,115.8727,115.7432,115.8357,25318.0
2019-07-05 14:20:00,125.27,125.29,125.21,125.27,25112.0,115.8357,115.8542,115.7802,115.8357,25112.0
2019-07-05 14:30:00,125.27,125.44,125.25,125.39,70251.0,115.8357,115.9929,115.8172,115.9467,70251.0
2019-07-05 14:40:00,125.39,125.49,125.37,125.45,24175.0,115.9467,116.0391,115.9282,116.0022,24175.0
2019-07-05 14:50:00,125.44,125.46,125.38,125.4,37392.0,115.9929,116.0114,115.9374,115.9559,37392.0
2019-07-05 15:00:00,125.39,125.41,125.3,125.34,28671.0,115.9467,115.9652,115.8634,115.9004,28671.0
2019-07-05 15:10:00,125.34,125.39,125.24,125.35,37143.0,115.9004,115.9467,115.808,115.9097,37143.0
2019-07-05 15:20:00,125.35,125.51,125.34,125.49,36847.0,115.9097,116.0576,115.9004,116.0391,36847.0
2019-07-05 15:30:00,125.49,125.5,125.29,125.32,55910.0,116.0391,116.0484,115.8542,115.8819,55910.0
2019-07-05 15:40:00,125.31,125.36,125.25,125.3,35791.0,115.8727,115.9189,115.8172,115.8634,35791.0
2019-07-05 15:50:00,125.29,125.43,125.05,125.43,210839.0,115.8542,115.9837,115.6323,115.9837,210839.0
2019-07-08 09:30:00,124.99,125.19,124.73,124.74,384257.0,115.5768,115.7617,115.3364,115.3456,384257.0
2019-07-08 09:40:00,124.75,125.13,124.75,124.81,56425.0,115.3549,115.7063,115.3549,115.4103,56425.0
2019-07-08 09:50:00,124.82,124.94,124.7,124.73,55548.0,115.4196,115.5306,115.3086,115.3364,55548.0
2019-07-08 10:00:00,124.75,125.23,124.64,125.2,91392.0,115.3549,115.7987,115.2532,115.771,91392.0
2019-07-08 10:10:00,125.22,125.22,124.97,125.08,51951.0,115.7895,115.7895,115.5583,115.66,51951.0
2019-07-08 10:20:00,125.08,125.08,124.71,124.78,33642.0,115.66,115.66,115.3179,115.3826,33642.0
2019-07-08 10:30:00,124.77,125.09,124.76,124.99,46688.0,115.3734,115.6693,115.3641,115.5768,46688.0
2019-07-08 10:40:00,124.99,125.09,124.93,124.93,31725.0,115.5768,115.6693,115.5213,115.5213,31725.0
2019-07-08 10:50:00,124.92,124.96,124.8,124.96,29372.0,115.5121,115.5491,115.4011,115.5491,29372.0
2019-07-08 11:00:00,124.97,125.08,124.96,125.02,34989.0,115.5583,115.66,115.5491,115.6045,34989.0
2019-07-08 11:10:00,125.0,125.08,124.98,125.04,32214.0,115.586,115.66,115.5675,115.623,32214.0
2019-07-08 11:20:00,125.04,125.07,124.86,124.94,165099.0,115.623,115.6508,115.4566,115.5306,165099.0
2019-07-08 11:30:00,124.96,125.05,124.82,124.91,114650.0,115.5491,115.6323,115.4196,115.5028,114650.0
2019-07-08 11:40:00,124.91,125.02,124.9,125.02,17758.0,115.5028,115.6045,115.4936,115.6045,17758.0
2019-07-08 11:50:00,125.03,125.11,125.02,125.03,29726.0,115.6138,115.6878,115.6045,115.6138,29726.0
2019-07-08 12:00:00,125.02,125.05,124.94,124.98,21238.0,115.6045,115.6323,115.5306,115.5675,21238.0
2019-07-08 12:10:00,124.99,125.02,124.94,124.99,16731.0,115.5768,115.6045,115.5306,115.5768,16731.0
2019-07-08 12:20:00,125.0,125.01,124.79,124.86,28653.0,115.586,115.5953,115.3919,115.4566,28653.0
2019-07-08 12:30:00,124.86,124.96,124.86,124.94,20815.0,115.4566,115.5491,115.4566,115.5306,20815.0
2019-07-08 12:40:00,124.94,124.97,124.85,124.95,17308.0,115.5306,115.5583,115.4473,115.5398,17308.0
2019-07-08 12:50:00,124.94,124.94,124.8,124.88,29738.0,115.5306,115.5306,115.4011,115.4751,29738.0
2019-07-08 13:00:00,124.89,125.0,124.86,124.99,24140.0,115.4843,115.586,115.4566,115.5768,24140.0
2019-07-08 13:10:00,124.99,125.01,124.94,124.99,32553.0,115.5768,115.5953,115.5306,115.5768,32553.0
2019-07-08 13:20:00,124.98,125.0,124.93,124.99,12193.0,115.5675,115.586,115.5213,115.5768,12193.0
2019-07-08 13:30:00,124.98,125.01,124.97,124.99,19730.0,115.5675,115.5953,115.5583,115.5768,19730.0
2019-07-08 13:40:00,124.98,124.99,124.89,124.99,13878.0,115.5675,115.5768,115.4843,115.5768,13878.0
2019-07-08 13:50:00,124.99,125.01,124.94,124.95,20350.0,115.5768,115.5953,115.5306,115.5398,20350.0
2019-07-08 14:00:00,124.94,125.05,124.93,125.03,125305.0,115.5306,115.6323,115.5213,115.6138,125305.0
2019-07-08 14:10:00,125.03,125.09,124.95,124.95,43584.0,115.6138,115.6693,115.5398,115.5398,43584.0
2019-07-08 14:20:00,124.97,125.02,124.83,125.02,124912.0,115.5583,115.6045,115.4288,115.6045,124912.0
2019-07-08 14:30:00,125.03,125.17,125.03,125.1,24164.0,115.6138,115.7432,115.6138,115.6785,24164.0
2019-07-08 14:40:00,125.09,125.13,124.97,125.0,56403.0,115.6693,115.7063,115.5583,115.586,56403.0
2019-07-08 14:50:00,125.0,125.0,124.75,124.77,136939.0,115.586,115.586,115.3549,115.3734,136939.0
2019-07-08 15:00:00,124.79,125.05,124.71,125.03,73689.0,115.3919,115.6323,115.3179,115.6138,73689.0
2019-07-08 15:10:00,125.01,125.12,125.0,125.07,21822.0,115.5953,115.697,115.586,115.6508,21822.0
2019-07-08 15:20:00,125.09,125.2,125.07,125.16,136156.0,115.6693,115.771,115.6508,115.734,136156.0
2019-07-08 15:30:00,125.15,125.22,125.09,125.21,52817.0,115.7247,115.7895,115.6693,115.7802,52817.0
2019-07-08 15:40:00,125.23,125.23,125.08,125.1,124220.0,115.7987,115.7987,115.66,115.6785,124220.0
2019-07-08 15:50:00,125.11,125.13,124.77,124.87,233517.0,115.6878,115.7063,115.3734,115.4658,233517.0
2019-07-09 09:30:00,124.27,124.73,124.18,124.61,87969.0,114.911,115.3364,114.8278,115.2254,87969.0
2019-07-09 09:40:00,124.67,125.04,124.39,124.94,36890.0,115.2809,115.623,115.022,115.5306,36890.0
2019-07-09 09:50:00,124.94,125.04,124.81,125.01,48397.0,115.5306,115.623,115.4103,115.5953,48397.0
2019-07-09 10:00:00,125.02,125.08,124.82,124.89,59124.0,115.6045,115.66,115.4196,115.4843,59124.0
2019-07-09 10:10:00,124.88,125.08,124.85,125.07,32519.0,115.4751,115.66,115.4473,115.6508,32519.0
2019-07-09 10:20:00,125.06,125.18,125.02,125.07,36520.0,115.6415,115.7525,115.6045,115.6508,36520.0
2019-07-09 10:30:00,125.07,125.19,125.07,125.09,52315.0,115.6508,115.7617,115.6508,115.6693,52315.0
2019-07-09 10:40:00,125.11,125.22,125.08,125.15,40006.0,115.6878,115.7895,115.66,115.7247,40006.0
2019-07-09 10:50:00,125.18,125.32,125.14,125.16,62234.0,115.7525,115.8819,115.7155,115.734,62234.0
2019-07-09 11:00:00,125.16,125.27,125.09,125.26,50123.0,115.734,115.8357,115.6693,115.8265,50123.0
2019-07-09 11:10:00,125.27,125.41,125.26,125.4,32759.0,115.8357,115.9652,115.8265,115.9559,32759.0
2019-07-09 11:20:00,125.41,125.51,125.41,125.45,28748.0,115.9652,116.0576,115.9652,116.0022,28748.0
2019-07-09 11:30:00,125.45,125.51,125.33,125.47,56710.0,116.0022,116.0576,115.8912,116.0206,56710.0
2019-07-09 11:40:00,125.47,125.49,125.4,125.41,17187.0,116.0206,116.0391,115.9559,115.9652,17187.0
2019-07-09 11:50:00,125.42,125.46,125.35,125.4,33399.0,115.9744,116.0114,115.9097,115.9559,33399.0
2019-07-09 12:00:00,125.4,125.58,125.4,125.46,22443.0,115.9559,116.1224,115.9559,116.0114,22443.0
2019-07-09 12:10:00,125.46,125.51,125.41,125.45,19665.0,116.0114,116.0576,115.9652,116.0022,19665.0
2019-07-09 12:20:00,125.44,125.44,125.27,125.28,17301.0,115.9929,115.9929,115.8357,115.845,17301.0
2019-07-09 12:30:00,125.27,125.4,125.27,125.4,21045.0,115.8357,115.9559,115.8357,115.9559,21045.0
2019-07-09 12:40:00,125.41,125.46,125.35,125.4,22882.0,115.9652,116.0114,115.9097,115.9559,22882.0
2019-07-09 12:50:00,125.4,125.42,125.36,125.38,26208.0,115.9559,115.9744,115.9189,115.9374,26208.0
2019-07-09 13:00:00,125.4,125.47,125.35,125.43,23372.0,115.9559,116.0206,115.9097,115.9837,23372.0
2019-07-09 13:10:00,125.44,125.54,125.43,125.52,13890.0,115.9929,116.0854,115.9837,116.0669,13890.0
2019-07-09 13:20:00,125.52,125.56,125.42,125.5,23471.0,116.0669,116.1039,115.9744,116.0484,23471.0
2019-07-09 13:30:00,125.5,125.54,125.48,125.51,13697.0,116.0484,116.0854,116.0299,116.0576,13697.0
2019-07-09 13:40:00,125.52,125.52,125.39,125.45,12941.0,116.0669,116.0669,115.9467,116.0022,12941.0
2019-07-09 13:50:00,125.45,125.46,125.39,125.43,12941.0,116.0022,116.0114,115.9467,115.9837,12941.0
2019-07-09 14:00:00,125.43,125.47,125.36,125.4,18032.0,115.9837,116.0206,115.9189,115.9559,18032.0
2019-07-09 14:10:00,125.42,125.52,125.29,125.52,27116.0,115.9744,116.0669,115.8542,116.0669,27116.0
2019-07-09 14:20:00,125.53,125.7,125.51,125.65,26546.0,116.0761,116.2333,116.0576,116.1871,26546.0
2019-07-09 14:30:00,125.66,125.66,125.54,125.62,19546.0,116.1963,116.1963,116.0854,116.1593,19546.0
2019-07-09 14:40:00,125.62,125.7,125.59,125.63,18024.0,116.1593,116.2333,116.1316,116.1686,18024.0
2019-07-09 14:50:00,125.63,125.78,125.63,125.75,24499.0,116.1686,116.3073,116.1686,116.2796,24499.0
2019-07-09 15:00:00,125.75,125.77,125.59,125.63,29354.0,116.2796,116.2981,116.1316,116.1686,29354.0
2019-07-09 15:10:00,125.64,125.64,125.48,125.62,35221.0,116.1778,116.1778,116.0299,116.1593,35221.0
2019-07-09 15:20:00,125.62,125.63,125.51,125.57,27949.0,116.1593,116.1686,116.0576,116.1131,27949.0
2019-07-09 15:30:00,125.59,125.77,125.58,125.75,45090.0,116.1316,116.2981,116.1224,116.2796,45090.0
2019-07-09 15:40:00,125.75,125.87,125.66,125.75,112343.0,116.2796,116.3905,116.1963,116.2796,112343.0
2019-07-09 15:50:00,125.74,126.04,125.74,125.91,219808.0,116.2703,116.5477,116.2703,116.4275,219808.0
2019-07-10 09:30:00,126.7,128.0,126.7,127.91,123696.0,117.158,118.3601,117.158,118.2769,123696.0
2019-07-10 09:40:00,127.92,128.33,127.72,128.25,97082.0,118.2861,118.6653,118.1012,118.5913,97082.0
2019-07-10 09:50:00,128.29,128.42,127.9,127.95,74608.0,118.6283,118.7485,118.2676,118.3139,74608.0
2019-07-10 10:00:00,127.97,128.02,127.74,127.82,60990.0,118.3324,118.3786,118.1197,118.1937,60990.0
2019-07-10 10:10:00,127.79,128.02,127.76,127.99,62247.0,118.1659,118.3786,118.1382,118.3509,62247.0
2019-07-10 10:20:00,127.98,128.04,127.74,127.87,47725.0,118.3416,118.3971,118.1197,118.2399,47725.0
2019-07-10 10:30:00,127.85,127.87,127.66,127.74,89067.0,118.2214,118.2399,118.0457,118.1197,89067.0
2019-07-10 10:40:00,127.74,128.06,127.68,128.01,56992.0,118.1197,118.4156,118.0642,118.3694,56992.0
2019-07-10 10:50:00,128.02,128.03,127.71,127.74,41486.0,118.3786,118.3878,118.0919,118.1197,41486.0
2019-07-10 11:00:00,127.72,127.77,127.46,127.48,100117.0,118.1012,118.1474,117.8608,117.8793,100117.0
2019-07-10 11:10:00,127.48,127.64,127.41,127.42,55993.0,117.8793,118.0272,117.8145,117.8238,55993.0
2019-07-10 11:20:00,127.42,127.59,127.42,127.5,41523.0,117.8238,117.981,117.8238,117.8978,41523.0
2019-07-10 11:30:00,127.49,127.64,127.44,127.53,36325.0,117.8885,118.0272,117.8423,117.9255,36325.0
2019-07-10 11:40:00,127.54,127.61,127.5,127.51,20982.0,117.9347,117.9995,117.8978,117.907,20982.0
2019-07-10 11:50:00,127.52,127.63,127.49,127.53,42716.0,117.9163,118.018,117.8885,117.9255,42716.0
2019-07-10 12:00:00,127.54,127.54,127.31,127.38,33143.0,117.9347,117.9347,117.7221,117.7868,33143.0
2019-07-10 12:10:00,127.36,127.52,127.32,127.48,38606.0,117.7683,117.9163,117.7313,117.8793,38606.0
2019-07-10 12:20:00,127.48,127.49,127.32,127.37,79544.0,117.8793,117.8885,117.7313,117.7776,79544.0
2019-07-10 12:30:00,127.37,127.61,127.37,127.59,32815.0,117.7776,117.9995,117.7776,117.981,32815.0
2019-07-10 12:40:00,127.58,127.65,127.53,127.61,34000.0,117.9717,118.0365,117.9255,117.9995,34000.0
2019-07-10 12:50:00,127.61,127.67,127.55,127.6,32740.0,117.9995,118.055,117.944,117.9902,32740.0
2019-07-10 13:00:00,127.62,127.67,127.49,127.5,18659.0,118.0087,118.055,117.8885,117.8978,18659.0
2019-07-10 13:10:00,127.53,127.53,127.39,127.5,24694.0,117.9255,117.9255,117.796,117.8978,24694.0
2019-07-10 13:20:00,127.51,127.59,127.49,127.49,22252.0,117.907,117.981,117.8885,117.8885,22252.0
2019-07-10 13:30:00,127.48,127.51,127.39,127.43,28548.0,117.8793,117.907,117.796,117.833,28548.0
2019-07-10 13:40:00,127.44,127.52,127.43,127.44,16841.0,117.8423,117.9163,117.833,117.8423,16841.0
2019-07-10 13:50:00,127.43,127.52,127.35,127.38,60472.0,117.833,117.9163,117.7591,117.7868,60472.0
2019-07-10 14:00:00,127.39,127.47,127.19,127.19,29370.0,117.796,117.87,117.6111,117.6111,29370.0
2019-07-10 14:10:00,127.22,127.32,127.14,127.2,31904.0,117.6388,117.7313,117.5649,117.6204,31904.0
2019-07-10 14:20:00,127.2,127.25,127.12,127.18,27275.0,117.6204,117.6666,117.5464,117.6019,27275.0
2019-07-10 14:30:00,127.18,127.4,127.17,127.32,18870.0,117.6019,117.8053,117.5926,117.7313,18870.0
2019-07-10 14:40:00,127.32,127.36,127.12,127.15,26199.0,117.7313,117.7683,117.5464,117.5741,26199.0
2019-07-10 14:50:00,127.1,127.23,127.03,127.21,28542.0,117.5279,117.6481,117.4632,117.6296,28542.0
2019-07-10 15:00:00,127.21,127.25,127.08,127.21,26880.0,117.6296,117.6666,117.5094,117.6296,26880.0
2019-07-10 15:10:00,127.22,127.27,127.1,127.11,28713.0,117.6388,117.6851,117.5279,117.5371,28713.0
2019-07-10 15:20:00,127.1,127.14,126.93,126.99,69314.0,117.5279,117.5649,117.3707,117.4262,69314.0
2019-07-10 15:30:00,127.0,127.07,126.89,126.89,66041.0,117.4354,117.5001,117.3337,117.3337,66041.0
2019-07-10 15:40:00,126.9,127.08,126.82,126.95,71387.0,117.3429,117.5094,117.269,117.3892,71387.0
2019-07-10 15:50:00,126.94,127.07,126.87,126.9,165754.0,117.3799,117.5001,117.3152,117.3429,165754.0
2019-07-11 09:30:00,126.98,127.3,126.72,126.9,98758.0,117.4169,117.7128,117.1765,117.3429,98758.0
2019-07-11 09:40:00,126.92,127.28,126.82,127.02,41428.0,117.3614,117.6943,117.269,117.4539,41428.0
2019-07-11 09:50:00,127.03,127.12,126.74,126.76,39962.0,117.4632,117.5464,117.195,117.2135,39962.0
2019-07-11 10:00:00,126.77,126.96,126.53,126.53,54634.0,117.2227,117.3984,117.0008,117.0008,54634.0
2019-07-11 10:10:00,126.52,126.73,126.44,126.62,35246.0,116.9916,117.1858,116.9176,117.084,35246.0
2019-07-11 10:20:00,126.6,126.62,126.47,126.61,27564.0,117.0655,117.084,116.9453,117.0748,27564.0
2019-07-11 10:30:00,126.63,127.02,126.55,127.02,64699.0,117.0933,117.4539,117.0193,117.4539,64699.0
2019-07-11 10:40:00,127.02,127.36,127.0,127.36,36035.0,117.4539,117.7683,117.4354,117.7683,36035.0
2019-07-11 10:50:00,127.38,127.55,127.33,127.43,37778.0,117.7868,117.944,117.7406,117.833,37778.0
2019-07-11 11:00:00,127.43,127.44,127.22,127.24,32312.0,117.833,117.8423,117.6388,117.6573,32312.0
2019-07-11 11:10:00,127.25,127.63,127.25,127.6,26817.0,117.6666,118.018,117.6666,117.9902,26817.0
2019-07-11 11:20:00,127.6,127.63,127.56,127.58,25261.0,117.9902,118.018,117.9532,117.9717,25261.0
2019-07-11 11:30:00,127.59,127.64,127.53,127.57,20040.0,117.981,118.0272,117.9255,117.9625,20040.0
2019-07-11 11:40:00,127.58,127.69,127.55,127.6,21029.0,117.9717,118.0735,117.944,117.9902,21029.0
2019-07-11 11:50:00,127.6,127.62,127.5,127.51,19505.0,117.9902,118.0087,117.8978,117.907,19505.0
2019-07-11 12:00:00,127.5,127.51,127.32,127.34,29889.0,117.8978,117.907,117.7313,117.7498,29889.0
2019-07-11 12:10:00,127.35,127.35,127.24,127.29,21750.0,117.7591,117.7591,117.6573,117.7036,21750.0
2019-07-11 12:20:00,127.31,127.32,127.21,127.26,21028.0,117.7221,117.7313,117.6296,117.6758,21028.0
2019-07-11 12:30:00,127.26,127.28,127.17,127.24,22241.0,117.6758,117.6943,117.5926,117.6573,22241.0
2019-07-11 12:40:00,127.25,127.28,127.21,127.27,42461.0,117.6666,117.6943,117.6296,117.6851,42461.0
2019-07-11 12:50:00,127.28,127.33,127.26,127.32,13384.0,117.6943,117.7406,117.6758,117.7313,13384.0
2019-07-11 13:00:00,127.32,127.4,127.24,127.24,32753.0,117.7313,117.8053,117.6573,117.6573,32753.0
2019-07-11 13:10:00,127.25,127.34,127.23,127.27,22292.0,117.6666,117.7498,117.6481,117.6851,22292.0
2019-07-11 13:20:00,127.27,127.31,127.08,127.09,26154.0,117.6851,117.7221,117.5094,117.5186,26154.0
2019-07-11 13:30:00,127.08,127.2,126.99,127.18,41825.0,117.5094,117.6204,117.4262,117.6019,41825.0
2019-07-11 13:40:00,127.19,127.29,127.12,127.29,26531.0,117.6111,117.7036,117.5464,117.7036,26531.0
2019-07-11 13:50:00,127.29,127.29,127.19,127.23,31056.0,117.7036,117.7036,117.6111,117.6481,31056.0
2019-07-11 14:00:00,127.23,127.26,127.19,127.19,38132.0,117.6481,117.6758,117.6111,117.6111,38132.0
2019-07-11 14:10:00,127.2,127.22,127.16,127.18,18674.0,117.6204,117.6388,117.5834,117.6019,18674.0
2019-07-11 14:20:00,127.19,127.24,127.18,127.22,66469.0,117.6111,117.6573,117.6019,117.6388,66469.0
2019-07-11 14:30:00,127.22,127.23,127.18,127.18,37556.0,117.6388,117.6481,117.6019,117.6019,37556.0
2019-07-11 14:40:00,127.19,127.23,127.18,127.2,25151.0,117.6111,117.6481,117.6019,117.6204,25151.0
2019-07-11 14:50:00,127.19,127.23,127.18,127.21,29038.0,117.6111,117.6481,117.6019,117.6296,29038.0
2019-07-11 15:00:00,127.21,127.37,127.18,127.37,36637.0,117.6296,117.7776,117.6019,117.7776,36637.0
2019-07-11 15:10:00,127.37,127.42,127.27,127.27,89116.0,117.7776,117.8238,117.6851,117.6851,89116.0
2019-07-11 15:20:00,127.27,127.33,127.19,127.25,64713.0,117.6851,117.7406,117.6111,117.6666,64713.0
2019-07-11 15:30:00,127.24,127.28,127.17,127.22,170420.0,117.6573,117.6943,117.5926,117.6388,170420.0
2019-07-11 15:40:00,127.22,127.38,127.12,127.36,145947.0,117.6388,117.7868,117.5464,117.7683,145947.0
2019-07-11 15:50:00,127.36,127.43,127.23,127.29,220709.0,117.7683,117.833,117.6481,117.7036,220709.0
2019-07-12 09:30:00,127.55,127.95,127.4,127.9,75255.0,117.944,118.3139,117.8053,118.2676,75255.0
2019-07-12 09:40:00,127.93,127.94,127.56,127.62,29337.0,118.2954,118.3046,117.9532,118.0087,29337.0
2019-07-12 09:50:00,127.64,127.64,127.32,127.4,37052.0,118.0272,118.0272,117.7313,117.8053,37052.0
2019-07-12 10:00:00,127.42,127.45,127.27,127.37,18225.0,117.8238,117.8515,117.6851,117.7776,18225.0
2019-07-12 10:10:00,127.36,127.39,127.27,127.33,18467.0,117.7683,117.796,117.6851,117.7406,18467.0
2019-07-12 10:20:00,127.33,127.39,127.24,127.34,21402.0,117.7406,117.796,117.6573,117.7498,21402.0
2019-07-12 10:30:00,127.32,127.36,127.08,127.1,28160.0,117.7313,117.7683,117.5094,117.5279,28160.0
2019-07-12 10:40:00,127.08,127.08,126.94,127.03,36741.0,117.5094,117.5094,117.3799,117.4632,36741.0
2019-07-12 10:50:00,127.04,127.06,126.87,126.95,21165.0,117.4724,117.4909,117.3152,117.3892,21165.0
2019-07-12 11:00:00,126.94,127.15,126.89,127.11,26283.0,117.3799,117.5741,117.3337,117.5371,26283.0
2019-07-12 11:10:00,127.13,127.17,126.97,127.16,20576.0,117.5556,117.5926,117.4077,117.5834,20576.0
2019-07-12 11:20:00,127.16,127.21,127.13,127.21,15784.0,117.5834,117.6296,117.5556,117.6296,15784.0
2019-07-12 11:30:00,127.22,127.28,127.11,127.14,18187.0,117.6388,117.6943,117.5371,117.5649,18187.0
2019-07-12 11:40:00,127.14,127.32,127.13,127.31,15387.0,117.5649,117.7313,117.5556,117.7221,15387.0
2019-07-12 11:50:00,127.31,127.34,127.26,127.33,19243.0,117.7221,117.7498,117.6758,117.7406,19243.0
2019-07-12 12:00:00,127.33,127.4,127.31,127.39,19924.0,117.7406,117.8053,117.7221,117.796,19924.0
2019-07-12 12:10:00,127.39,127.39,127.23,127.34,17535.0,117.796,117.796,117.6481,117.7498,17535.0
2019-07-12 12:20:00,127.38,127.42,127.3,127.39,19962.0,117.7868,117.8238,117.7128,117.796,19962.0
2019-07-12 12:30:00,127.4,127.45,127.31,127.43,17213.0,117.8053,117.8515,117.7221,117.833,17213.0
2019-07-12 12:40:00,127.45,127.45,127.24,127.28,23187.0,117.8515,117.8515,117.6573,117.6943,23187.0
2019-07-12 12:50:00,127.28,127.33,127.23,127.32,21039.0,117.6943,117.7406,117.6481,117.7313,21039.0
2019-07-12 13:00:00,127.32,127.35,127.25,127.31,28031.0,117.7313,117.7591,117.6666,117.7221,28031.0
2019-07-12 13:10:00,127.31,127.41,127.3,127.35,18685.0,117.7221,117.8145,117.7128,117.7591,18685.0
2019-07-12 13:20:00,127.35,127.47,127.35,127.41,17534.0,117.7591,117.87,117.7591,117.8145,17534.0
2019-07-12 13:30:00,127.41,127.44,127.36,127.42,17150.0,117.8145,117.8423,117.7683,117.8238,17150.0
2019-07-12 13:40:00,127.42,127.42,127.35,127.41,24171.0,117.8238,117.8238,117.7591,117.8145,24171.0
2019-07-12 13:50:00,127.4,127.53,127.39,127.5,15074.0,117.8053,117.9255,117.796,117.8978,15074.0
2019-07-12 14:00:00,127.49,127.51,127.43,127.51,16211.0,117.8885,117.907,117.833,117.907,16211.0
2019-07-12 14:10:00,127.5,127.55,127.43,127.54,21199.0,117.8978,117.944,117.833,117.9347,21199.0
2019-07-12 14:20:00,127.55,127.62,127.54,127.61,23001.0,117.944,118.0087,117.9347,117.9995,23001.0
2019-07-12 14:30:00,127.6,127.7,127.59,127.65,23722.0,117.9902,118.0827,117.981,118.0365,23722.0
2019-07-12 14:40:00,127.66,127.66,127.53,127.64,25661.0,118.0457,118.0457,117.9255,118.0272,25661.0
2019-07-12 14:50:00,127.63,127.65,127.59,127.64,22983.0,118.018,118.0365,117.981,118.0272,22983.0
2019-07-12 15:00:00,127.65,127.71,127.64,127.71,12257.0,118.0365,118.0919,118.0272,118.0919,12257.0
2019-07-12 15:10:00,127.72,127.8,127.64,127.8,26115.0,118.1012,118.1752,118.0272,118.1752,26115.0
2019-07-12 15:20:00,127.81,127.9,127.81,127.83,48894.0,118.1844,118.2676,118.1844,118.2029,48894.0
2019-07-12 15:30:00,127.85,127.93,127.81,127.93,37559.0,118.2214,118.2954,118.1844,118.2954,37559.0
2019-07-12 15:40:00,127.93,127.99,127.91,127.95,57266.0,118.2954,118.3509,118.2769,118.3139,57266.0
2019-07-12 15:50:00,127.94,128.0,127.89,127.94,103545.0,118.3046,118.3601,118.2584,118.3046,103545.0
2019-07-15 09:30:00,128.25,128.25,127.76,127.84,95951.0,118.5913,118.5913,118.1382,118.2122,95951.0
2019-07-15 09:40:00,127.88,128.11,127.87,127.95,44903.0,118.2491,118.4618,118.2399,118.3139,44903.0
2019-07-15 09:50:00,127.94,128.06,127.77,128.02,43469.0,118.3046,118.4156,118.1474,118.3786,43469.0
2019-07-15 10:00:00,128.02,128.08,127.91,128.05,59250.0,118.3786,118.4341,118.2769,118.4063,59250.0
2019-07-15 10:10:00,128.05,128.11,127.89,128.11,61811.0,118.4063,118.4618,118.2584,118.4618,61811.0
2019-07-15 10:20:00,128.11,128.13,127.92,128.0,38961.0,118.4618,118.4803,118.2861,118.3601,38961.0
2019-07-15 10:30:00,128.0,128.15,127.91,127.97,35667.0,118.3601,118.4988,118.2769,118.3324,35667.0
2019-07-15 10:40:00,127.97,128.03,127.86,127.92,26055.0,118.3324,118.3878,118.2306,118.2861,26055.0
2019-07-15 10:50:00,127.94,128.07,127.93,127.98,49227.0,118.3046,118.4248,118.2954,118.3416,49227.0
2019-07-15 11:00:00,127.99,128.03,127.93,127.97,33675.0,118.3509,118.3878,118.2954,118.3324,33675.0
2019-07-15 11:10:00,127.97,128.04,127.94,128.0,24482.0,118.3324,118.3971,118.3046,118.3601,24482.0
2019-07-15 11:20:00,127.99,128.23,127.99,128.1,26411.0,118.3509,118.5728,118.3509,118.4526,26411.0
2019-07-15 11:30:00,128.09,128.15,127.94,128.05,33817.0,118.4433,118.4988,118.3046,118.4063,33817.0
2019-07-15 11:40:00,128.05,128.07,127.95,127.96,17694.0,118.4063,118.4248,118.3139,118.3231,17694.0
2019-07-15 11:50:00,127.97,128.0,127.92,127.98,17408.0,118.3324,118.3601,118.2861,118.3416,17408.0
2019-07-15 12:00:00,127.98,128.0,127.9,127.95,24556.0,118.3416,118.3601,118.2676,118.3139,24556.0
2019-07-15 12:10:00,127.94,128.05,127.94,127.99,22191.0,118.3046,118.4063,118.3046,118.3509,22191.0
2019-07-15 12:20:00,127.99,128.22,127.97,128.16,18633.0,118.3509,118.5635,118.3324,118.5081,18633.0
2019-07-15 12:30:00,128.17,128.17,128.03,128.03,26974.0,118.5173,118.5173,118.3878,118.3878,26974.0
2019-07-15 12:40:00,128.04,128.07,127.99,128.0,19284.0,118.3971,118.4248,118.3509,118.3601,19284.0
2019-07-15 12:50:00,127.99,128.0,127.93,127.97,21832.0,118.3509,118.3601,118.2954,118.3324,21832.0
2019-07-15 13:00:00,127.98,128.11,127.94,127.98,34714.0,118.3416,118.4618,118.3046,118.3416,34714.0
2019-07-15 13:10:00,127.99,128.03,127.96,127.99,18491.0,118.3509,118.3878,118.3231,118.3509,18491.0
2019-07-15 13:20:00,128.0,128.0,127.92,127.98,12213.0,118.3601,118.3601,118.2861,118.3416,12213.0
2019-07-15 13:30:00,127.97,128.1,127.95,128.09,12790.0,118.3324,118.4526,118.3139,118.4433,12790.0
2019-07-15 13:40:00,128.06,128.09,128.0,128.04,27641.0,118.4156,118.4433,118.3601,118.3971,27641.0
2019-07-15 13:50:00,128.05,128.22,128.05,128.08,55743.0,118.4063,118.5635,118.4063,118.4341,55743.0
2019-07-15 14:00:00,128.09,128.24,128.09,128.22,22042.0,118.4433,118.582,118.4433,118.5635,22042.0
2019-07-15 14:10:00,128.22,128.58,128.22,128.51,162299.0,118.5635,118.8964,118.5635,118.8317,162299.0
2019-07-15 14:20:00,128.51,128.68,128.47,128.54,44926.0,118.8317,118.9889,118.7947,118.8594,44926.0
2019-07-15 14:30:00,128.54,128.57,128.38,128.39,40541.0,118.8594,118.8872,118.7115,118.7207,40541.0
2019-07-15 14:40:00,128.39,128.41,128.26,128.3,28229.0,118.7207,118.7392,118.6005,118.6375,28229.0
2019-07-15 14:50:00,128.29,128.37,128.27,128.35,24963.0,118.6283,118.7022,118.6098,118.6837,24963.0
2019-07-15 15:00:00,128.36,128.45,128.31,128.34,30126.0,118.693,118.7762,118.6468,118.6745,30126.0
2019-07-15 15:10:00,128.34,128.37,128.18,128.21,38750.0,118.6745,118.7022,118.5265,118.5543,38750.0
2019-07-15 15:20:00,128.2,128.29,128.16,128.26,28536.0,118.545,118.6283,118.5081,118.6005,28536.0
2019-07-15 15:30:00,128.25,128.31,128.09,128.21,73969.0,118.5913,118.6468,118.4433,118.5543,73969.0
2019-07-15 15:40:00,128.22,128.42,128.21,128.4,68292.0,118.5635,118.7485,118.5543,118.73,68292.0
2019-07-15 15:50:00,128.4,128.57,128.39,128.57,176358.0,118.73,118.8872,118.7207,118.8872,176358.0
2019-07-16 09:30:00,129.22,129.34,128.6,129.02,182442.0,119.4882,119.5992,118.9149,119.3033,182442.0
2019-07-16 09:40:00,129.05,129.32,128.86,128.86,79671.0,119.331,119.5807,119.1553,119.1553,79671.0
2019-07-16 09:50:00,128.86,128.99,128.78,128.78,166305.0,119.1553,119.2755,119.0814,119.0814,166305.0
2019-07-16 10:00:00,128.79,129.0,128.69,128.72,90684.0,119.0906,119.2848,118.9981,119.0259,90684.0
2019-07-16 10:10:00,128.72,128.75,128.29,128.35,59089.0,119.0259,119.0536,118.6283,118.6837,59089.0
2019-07-16 10:20:00,128.38,128.68,128.37,128.63,52497.0,118.7115,118.9889,118.7022,118.9427,52497.0
2019-07-16 10:30:00,128.63,128.7,128.42,128.5,32972.0,118.9427,119.0074,118.7485,118.8224,32972.0
2019-07-16 10:40:00,128.51,128.74,128.5,128.62,24238.0,118.8317,119.0444,118.8224,118.9334,24238.0
2019-07-16 10:50:00,128.63,128.66,128.56,128.59,25457.0,118.9427,118.9704,118.8779,118.9057,25457.0
2019-07-16 11:00:00,128.59,128.63,128.42,128.47,26444.0,118.9057,118.9427,118.7485,118.7947,26444.0
2019-07-16 11:10:00,128.46,128.49,128.28,128.31,27237.0,118.7855,118.8132,118.619,118.6468,27237.0
2019-07-16 11:20:00,128.3,128.36,128.25,128.36,34869.0,118.6375,118.693,118.5913,118.693,34869.0
2019-07-16 11:30:00,128.41,128.42,128.31,128.34,20957.0,118.7392,118.7485,118.6468,118.6745,20957.0
2019-07-16 11:40:00,128.34,128.35,128.22,128.23,22532.0,118.6745,118.6837,118.5635,118.5728,22532.0
2019-07-16 11:50:00,128.22,128.27,128.05,128.09,28463.0,118.5635,118.6098,118.4063,118.4433,28463.0
2019-07-16 12:00:00,128.09,128.15,127.93,127.95,30100.0,118.4433,118.4988,118.2954,118.3139,30100.0
2019-07-16 12:10:00,127.95,128.02,127.81,127.84,35237.0,118.3139,118.3786,118.1844,118.2122,35237.0
2019-07-16 12:20:00,127.82,128.01,127.8,127.87,20494.0,118.1937,118.3694,118.1752,118.2399,20494.0
2019-07-16 12:30:00,127.88,128.11,127.88,128.09,35848.0,118.2491,118.4618,118.2491,118.4433,35848.0
2019-07-16 12:40:00,128.08,128.17,127.99,128.01,28989.0,118.4341,118.5173,118.3509,118.3694,28989.0
2019-07-16 12:50:00,127.99,128.02,127.94,127.98,31575.0,118.3509,118.3786,118.3046,118.3416,31575.0
2019-07-16 13:00:00,127.98,128.14,127.95,128.1,37428.0,118.3416,118.4896,118.3139,118.4526,37428.0
2019-07-16 13:10:00,128.1,128.16,128.06,128.14,13287.0,118.4526,118.5081,118.4156,118.4896,13287.0
2019-07-16 13:20:00,128.13,128.16,128.11,128.12,13761.0,118.4803,118.5081,118.4618,118.4711,13761.0
2019-07-16 13:30:00,128.12,128.16,128.09,128.09,14778.0,118.4711,118.5081,118.4433,118.4433,14778.0
2019-07-16 13:40:00,128.09,128.1,127.89,127.99,24386.0,118.4433,118.4526,118.2584,118.3509,24386.0
2019-07-16 13:50:00,127.98,128.03,127.96,127.98,18748.0,118.3416,118.3878,118.3231,118.3416,18748.0
2019-07-16 14:00:00,127.99,128.1,127.97,128.09,30612.0,118.3509,118.4526,118.3324,118.4433,30612.0
2019-07-16 14:10:00,128.07,128.09,127.9,127.95,24961.0,118.4248,118.4433,118.2676,118.3139,24961.0
2019-07-16 14:20:00,127.95,128.05,127.91,128.0,21618.0,118.3139,118.4063,118.2769,118.3601,21618.0
2019-07-16 14:30:00,127.99,128.04,127.94,128.03,25792.0,118.3509,118.3971,118.3046,118.3878,25792.0
2019-07-16 14:40:00,128.03,128.07,127.96,128.0,25766.0,118.3878,118.4248,118.3231,118.3601,25766.0
2019-07-16 14:50:00,128.01,128.05,127.95,127.99,28801.0,118.3694,118.4063,118.3139,118.3509,28801.0
2019-07-16 15:00:00,127.99,128.1,127.97,128.06,36405.0,118.3509,118.4526,118.3324,118.4156,36405.0
2019-07-16 15:10:00,128.05,128.12,128.03,128.08,27673.0,118.4063,118.4711,118.3878,118.4341,27673.0
2019-07-16 15:20:00,128.07,128.14,128.05,128.05,36445.0,118.4248,118.4896,118.4063,118.4063,36445.0
2019-07-16 15:30:00,128.05,128.23,128.04,128.2,55657.0,118.4063,118.5728,118.3971,118.545,55657.0
2019-07-16 15:40:00,128.19,128.2,128.04,128.09,50170.0,118.5358,118.545,118.3971,118.4433,50170.0
2019-07-16 15:50:00,128.1,128.2,128.01,128.06,127734.0,118.4526,118.545,118.3694,118.4156,127734.0
2019-07-17 09:30:00,128.02,128.54,127.94,128.48,52735.0,118.3786,118.8594,118.3046,118.804,52735.0
2019-07-17 09:40:00,128.5,128.61,128.29,128.43,22745.0,118.8224,118.9242,118.6283,118.7577,22745.0
2019-07-17 09:50:00,128.42,128.43,128.2,128.25,18553.0,118.7485,118.7577,118.545,118.5913,18553.0
2019-07-17 10:00:00,128.27,128.64,128.22,128.48,41822.0,118.6098,118.9519,118.5635,118.804,41822.0
2019-07-17 10:10:00,128.48,128.52,128.07,128.1,41763.0,118.804,118.8409,118.4248,118.4526,41763.0
2019-07-17 10:20:00,128.08,128.27,128.0,128.15,31054.0,118.4341,118.6098,118.3601,118.4988,31054.0
2019-07-17 10:30:00,128.13,128.15,127.88,127.88,41112.0,118.4803,118.4988,118.2491,118.2491,41112.0
2019-07-17 10:40:00,127.88,127.88,127.56,127.63,32813.0,118.2491,118.2491,117.9532,118.018,32813.0
2019-07-17 10:50:00,127.63,127.69,127.36,127.67,55836.0,118.018,118.0735,117.7683,118.055,55836.0
2019-07-17 11:00:00,127.68,127.82,127.67,127.8,56894.0,118.0642,118.1937,118.055,118.1752,56894.0
2019-07-17 11:10:00,127.81,127.92,127.8,127.83,50307.0,118.1844,118.2861,118.1752,118.2029,50307.0
2019-07-17 11:20:00,127.81,128.03,127.75,127.81,56445.0,118.1844,118.3878,118.1289,118.1844,56445.0
2019-07-17 11:30:00,127.79,127.79,127.66,127.72,31980.0,118.1659,118.1659,118.0457,118.1012,31980.0
2019-07-17 11:40:00,127.7,127.91,127.62,127.8,53602.0,118.0827,118.2769,118.0087,118.1752,53602.0
2019-07-17 11:50:00,127.82,127.88,127.67,127.68,33663.0,118.1937,118.2491,118.055,118.0642,33663.0
2019-07-17 12:00:00,127.68,127.79,127.68,127.73,16148.0,118.0642,118.1659,118.0642,118.1104,16148.0
2019-07-17 12:10:00,127.73,127.81,127.66,127.76,57181.0,118.1104,118.1844,118.0457,118.1382,57181.0
2019-07-17 12:20:00,127.77,127.84,127.59,127.59,21366.0,118.1474,118.2122,117.981,117.981,21366.0
2019-07-17 12:30:00,127.59,127.68,127.55,127.62,29076.0,117.981,118.0642,117.944,118.0087,29076.0
2019-07-17 12:40:00,127.62,127.67,127.5,127.54,21850.0,118.0087,118.055,117.8978,117.9347,21850.0
2019-07-17 12:50:00,127.56,127.65,127.53,127.54,29248.0,117.9532,118.0365,117.9255,117.9347,29248.0
2019-07-17 13:00:00,127.53,127.59,127.41,127.56,65787.0,117.9255,117.981,117.8145,117.9532,65787.0
2019-07-17 13:10:00,127.57,127.66,127.54,127.62,18533.0,117.9625,118.0457,117.9347,118.0087,18533.0
2019-07-17 13:20:00,127.63,127.75,127.61,127.66,11980.0,118.018,118.1289,117.9995,118.0457,11980.0
2019-07-17 13:30:00,127.69,127.7,127.56,127.6,16840.0,118.0735,118.0827,117.9532,117.9902,16840.0
2019-07-17 13:40:00,127.59,127.66,127.49,127.53,24121.0,117.981,118.0457,117.8885,117.9255,24121.0
2019-07-17 13:50:00,127.53,127.64,127.52,127.63,10078.0,117.9255,118.0272,117.9163,118.018,10078.0
2019-07-17 14:00:00,127.63,127.63,127.27,127.28,44731.0,118.018,118.018,117.6851,117.6943,44731.0
2019-07-17 14:10:00,127.28,127.31,127.17,127.27,24769.0,117.6943,117.7221,117.5926,117.6851,24769.0
2019-07-17 14:20:00,127.28,127.32,127.22,127.28,38777.0,117.6943,117.7313,117.6388,117.6943,38777.0
2019-07-17 14:30:00,127.28,127.47,127.27,127.47,25888.0,117.6943,117.87,117.6851,117.87,25888.0
2019-07-17 14:40:00,127.47,127.51,127.33,127.39,27940.0,117.87,117.907,117.7406,117.796,27940.0
2019-07-17 14:50:00,127.4,127.41,127.31,127.37,23886.0,117.8053,117.8145,117.7221,117.7776,23886.0
2019-07-17 15:00:00,127.38,127.38,127.14,127.29,37557.0,117.7868,117.7868,117.5649,117.7036,37557.0
2019-07-17 15:10:00,127.28,127.35,127.25,127.27,42276.0,117.6943,117.7591,117.6666,117.6851,42276.0
2019-07-17 15:20:00,127.27,127.28,127.07,127.14,43965.0,117.6851,117.6943,117.5001,117.5649,43965.0
2019-07-17 15:30:00,127.14,127.4,127.13,127.36,55409.0,117.5649,117.8053,117.5556,117.7683,55409.0
2019-07-17 15:40:00,127.36,127.37,127.2,127.3,93886.0,117.7683,117.7776,117.6204,117.7128,93886.0
2019-07-17 15:50:00,127.3,127.38,127.01,127.05,143861.0,117.7128,117.7868,117.4447,117.4817,143861.0
2019-07-18 09:30:00,126.69,127.38,126.66,127.38,56607.0,117.1488,117.7868,117.121,117.7868,56607.0
2019-07-18 09:40:00,127.37,127.56,127.35,127.4,47291.0,117.7776,117.9532,117.7591,117.8053,47291.0
2019-07-18 09:50:00,127.4,127.43,127.26,127.42,29753.0,117.8053,117.833,117.6758,117.8238,29753.0
2019-07-18 10:00:00,127.42,127.77,127.4,127.75,89279.0,117.8238,118.1474,117.8053,118.1289,89279.0
2019-07-18 10:10:00,127.75,127.81,127.61,127.8,37640.0,118.1289,118.1844,117.9995,118.1752,37640.0
2019-07-18 10:20:00,127.8,127.92,127.71,127.83,52598.0,118.1752,118.2861,118.0919,118.2029,52598.0
2019-07-18 10:30:00,127.85,128.03,127.79,127.83,69080.0,118.2214,118.3878,118.1659,118.2029,69080.0
2019-07-18 10:40:00,127.83,128.1,127.83,127.99,27281.0,118.2029,118.4526,118.2029,118.3509,27281.0
2019-07-18 10:50:00,127.99,128.0,127.68,127.77,27687.0,118.3509,118.3601,118.0642,118.1474,27687.0
2019-07-18 11:00:00,127.77,127.82,127.64,127.7,27333.0,118.1474,118.1937,118.0272,118.0827,27333.0
2019-07-18 11:10:00,127.72,127.84,127.7,127.73,31338.0,118.1012,118.2122,118.0827,118.1104,31338.0
2019-07-18 11:20:00,127.73,127.8,127.6,127.76,41108.0,118.1104,118.1752,117.9902,118.1382,41108.0
2019-07-18 11:30:00,127.74,127.76,127.51,127.55,69615.0,118.1197,118.1382,117.907,117.944,69615.0
2019-07-18 11:40:00,127.54,127.73,127.49,127.68,39043.0,117.9347,118.1104,117.8885,118.0642,39043.0
2019-07-18 11:50:00,127.67,127.79,127.65,127.79,22751.0,118.055,118.1659,118.0365,118.1659,22751.0
2019-07-18 12:00:00,127.8,128.03,127.78,128.02,29091.0,118.1752,118.3878,118.1567,118.3786,29091.0
2019-07-18 12:10:00,128.03,128.1,127.97,128.06,23617.0,118.3878,118.4526,118.3324,118.4156,23617.0
2019-07-18 12:20:00,128.06,128.09,127.95,128.05,35229.0,118.4156,118.4433,118.3139,118.4063,35229.0
2019-07-18 12:30:00,128.08,128.09,127.97,128.02,53576.0,118.4341,118.4433,118.3324,118.3786,53576.0
2019-07-18 12:40:00,128.03,128.29,128.03,128.19,40229.0,118.3878,118.6283,118.3878,118.5358,40229.0
2019-07-18 12:50:00,128.19,128.21,128.06,128.09,33483.0,118.5358,118.5543,118.4156,118.4433,33483.0
2019-07-18 13:00:00,128.08,128.28,128.07,128.26,35016.0,118.4341,118.619,118.4248,118.6005,35016.0
2019-07-18 13:10:00,128.27,128.45,128.27,128.41,34509.0,118.6098,118.7762,118.6098,118.7392,34509.0
2019-07-18 13:20:00,128.43,128.58,128.37,128.38,59741.0,118.7577,118.8964,118.7022,118.7115,59741.0
2019-07-18 13:30:00,128.37,128.57,128.37,128.54,31079.0,118.7022,118.8872,118.7022,118.8594,31079.0
2019-07-18 13:40:00,128.55,128.57,128.33,128.34,42543.0,118.8687,118.8872,118.6653,118.6745,42543.0
2019-07-18 13:50:00,128.35,128.52,128.33,128.52,31027.0,118.6837,118.8409,118.6653,118.8409,31027.0
2019-07-18 14:00:00,128.51,128.65,128.51,128.62,31323.0,118.8317,118.9612,118.8317,118.9334,31323.0
2019-07-18 14:10:00,128.63,128.81,128.61,128.77,39181.0,118.9427,119.1091,118.9242,119.0721,39181.0
2019-07-18 14:20:00,128.79,128.97,128.76,128.93,71064.0,119.0906,119.2571,119.0629,119.2201,71064.0
2019-07-18 14:30:00,128.93,128.99,128.85,128.91,41433.0,119.2201,119.2755,119.1461,119.2016,41433.0
2019-07-18 14:40:00,128.92,129.05,128.85,128.93,48167.0,119.2108,119.331,119.1461,119.2201,48167.0
2019-07-18 14:50:00,128.92,129.0,128.84,128.99,48286.0,119.2108,119.2848,119.1368,119.2755,48286.0
2019-07-18 15:00:00,128.98,129.09,128.94,129.0,54809.0,119.2663,119.368,119.2293,119.2848,54809.0
2019-07-18 15:10:00,129.0,129.0,128.73,128.84,113035.0,119.2848,119.2848,119.0351,119.1368,113035.0
2019-07-18 15:20:00,128.83,128.87,128.58,128.63,63820.0,119.1276,119.1646,118.8964,118.9427,63820.0
2019-07-18 15:30:00,128.62,128.65,128.47,128.65,172430.0,118.9334,118.9612,118.7947,118.9612,172430.0
2019-07-18 15:40:00,128.64,128.78,128.39,128.39,219081.0,118.9519,119.0814,118.7207,118.7207,219081.0
2019-07-18 15:50:00,128.38,128.56,128.34,128.43,349705.0,118.7115,118.8779,118.6745,118.7577,349705.0
2019-07-19 09:30:00,126.8,128.0,126.24,126.57,472309.0,117.2505,118.3601,116.7327,117.0378,472309.0
2019-07-19 09:40:00,126.57,127.09,124.51,124.76,319951.0,117.0378,117.5186,115.1329,115.3641,319951.0
2019-07-19 09:50:00,124.77,125.71,123.8,125.68,585938.0,115.3734,116.2426,114.4764,116.2148,585938.0
2019-07-19 10:00:00,125.68,125.84,125.0,125.0,284837.0,116.2148,116.3628,115.586,115.586,284837.0
2019-07-19 10:10:00,125.03,125.59,125.03,125.32,227788.0,115.6138,116.1316,115.6138,115.8819,227788.0
2019-07-19 10:20:00,125.32,125.53,124.73,125.02,300640.0,115.8819,116.0761,115.3364,115.6045,300640.0
2019-07-19 10:30:00,125.04,125.58,124.92,125.33,160797.0,115.623,116.1224,115.5121,115.8912,160797.0
2019-07-19 10:40:00,125.34,125.58,125.23,125.26,174095.0,115.9004,116.1224,115.7987,115.8265,174095.0
2019-07-19 10:50:00,125.24,125.39,124.96,125.18,142241.0,115.808,115.9467,115.5491,115.7525,142241.0
2019-07-19 11:00:00,125.17,125.7,125.14,125.59,170694.0,115.7432,116.2333,115.7155,116.1316,170694.0
2019-07-19 11:10:00,125.56,125.62,125.3,125.36,126283.0,116.1039,116.1593,115.8634,115.9189,126283.0
2019-07-19 11:20:00,125.37,125.53,125.23,125.45,83930.0,115.9282,116.0761,115.7987,116.0022,83930.0
2019-07-19 11:30:00,125.48,125.68,125.42,125.5,112169.0,116.0299,116.2148,115.9744,116.0484,112169.0
2019-07-19 11:40:00,125.5,125.5,125.03,125.11,86682.0,116.0484,116.0484,115.6138,115.6878,86682.0
2019-07-19 11:50:00,125.11,125.24,124.89,125.07,112932.0,115.6878,115.808,115.4843,115.6508,112932.0
2019-07-19 12:00:00,125.08,125.47,125.07,125.41,62614.0,115.66,116.0206,115.6508,115.9652,62614.0
2019-07-19 12:10:00,125.4,125.5,125.27,125.34,46218.0,115.9559,116.0484,115.8357,115.9004,46218.0
2019-07-19 12:20:00,125.34,125.51,125.34,125.48,67275.0,115.9004,116.0576,115.9004,116.0299,67275.0
2019-07-19 12:30:00,125.48,125.59,125.39,125.44,70331.0,116.0299,116.1316,115.9467,115.9929,70331.0
2019-07-19 12:40:00,125.46,125.52,125.27,125.29,50794.0,116.0114,116.0669,115.8357,115.8542,50794.0
2019-07-19 12:50:00,125.28,125.32,125.2,125.24,43362.0,115.845,115.8819,115.771,115.808,43362.0
2019-07-19 13:00:00,125.25,125.25,125.06,125.13,63866.0,115.8172,115.8172,115.6415,115.7063,63866.0
2019-07-19 13:10:00,125.13,125.13,124.89,124.9,65567.0,115.7063,115.7063,115.4843,115.4936,65567.0
2019-07-19 13:20:00,124.89,125.11,124.88,125.04,52008.0,115.4843,115.6878,115.4751,115.623,52008.0
2019-07-19 13:30:00,125.03,125.11,124.91,124.98,82304.0,115.6138,115.6878,115.5028,115.5675,82304.0
2019-07-19 13:40:00,124.97,125.26,124.95,125.11,69307.0,115.5583,115.8265,115.5398,115.6878,69307.0
2019-07-19 13:50:00,125.11,125.27,125.03,125.06,62056.0,115.6878,115.8357,115.6138,115.6415,62056.0
2019-07-19 14:00:00,125.09,125.23,124.96,124.96,47501.0,115.6693,115.7987,115.5491,115.5491,47501.0
2019-07-19 14:10:00,124.96,125.08,124.87,124.91,85531.0,115.5491,115.66,115.4658,115.5028,85531.0
2019-07-19 14:20:00,124.92,125.08,124.92,125.04,62493.0,115.5121,115.66,115.5121,115.623,62493.0
2019-07-19 14:30:00,125.06,125.17,125.04,125.1,67413.0,115.6415,115.7432,115.623,115.6785,67413.0
2019-07-19 14:40:00,125.07,125.16,125.02,125.11,56819.0,115.6508,115.734,115.6045,115.6878,56819.0
2019-07-19 14:50:00,125.12,125.21,125.02,125.12,84934.0,115.697,115.7802,115.6045,115.697,84934.0
2019-07-19 15:00:00,125.13,125.22,125.0,125.16,94421.0,115.7063,115.7895,115.586,115.734,94421.0
2019-07-19 15:10:00,125.16,125.18,124.93,124.98,101229.0,115.734,115.7525,115.5213,115.5675,101229.0
2019-07-19 15:20:00,124.98,125.13,124.84,125.13,81948.0,115.5675,115.7063,115.4381,115.7063,81948.0
2019-07-19 15:30:00,125.13,125.28,125.11,125.2,136274.0,115.7063,115.845,115.6878,115.771,136274.0
2019-07-19 15:40:00,125.21,125.22,125.01,125.07,238385.0,115.7802,115.7895,115.5953,115.6508,238385.0
2019-07-19 15:50:00,125.07,125.18,124.78,124.82,380029.0,115.6508,115.7525,115.3826,115.4196,380029.0
2019-07-22 09:30:00,124.75,125.2,124.7,125.06,196457.0,115.3549,115.771,115.3086,115.6415,196457.0
2019-07-22 09:40:00,125.06,125.23,124.99,125.02,95233.0,115.6415,115.7987,115.5768,115.6045,95233.0
2019-07-22 09:50:00,125.04,125.17,124.95,125.04,124450.0,115.623,115.7432,115.5398,115.623,124450.0
2019-07-22 10:00:00,125.06,125.3,125.04,125.27,231898.0,115.6415,115.8634,115.623,115.8357,231898.0
2019-07-22 10:10:00,125.26,125.3,125.11,125.14,108272.0,115.8265,115.8634,115.6878,115.7155,108272.0
2019-07-22 10:20:00,125.12,125.27,124.97,125.23,121168.0,115.697,115.8357,115.5583,115.7987,121168.0
2019-07-22 10:30:00,125.22,125.29,125.03,125.25,81949.0,115.7895,115.8542,115.6138,115.8172,81949.0
2019-07-22 10:40:00,125.25,125.26,124.92,125.01,86889.0,115.8172,115.8265,115.5121,115.5953,86889.0
2019-07-22 10:50:00,124.99,125.0,124.85,124.99,125676.0,115.5768,115.586,115.4473,115.5768,125676.0
2019-07-22 11:00:00,125.01,125.19,124.95,125.17,100709.0,115.5953,115.7617,115.5398,115.7432,100709.0
2019-07-22 11:10:00,125.16,125.28,125.14,125.25,58129.0,115.734,115.845,115.7155,115.8172,58129.0
2019-07-22 11:20:00,125.23,125.25,125.09,125.23,30318.0,115.7987,115.8172,115.6693,115.7987,30318.0
2019-07-22 11:30:00,125.24,125.28,125.0,125.17,47624.0,115.808,115.845,115.586,115.7432,47624.0
2019-07-22 11:40:00,125.19,125.26,125.13,125.25,64502.0,115.7617,115.8265,115.7063,115.8172,64502.0
2019-07-22 11:50:00,125.24,125.27,125.18,125.24,59600.0,115.808,115.8357,115.7525,115.808,59600.0
2019-07-22 12:00:00,125.25,125.25,125.13,125.2,84199.0,115.8172,115.8172,115.7063,115.771,84199.0
2019-07-22 12:10:00,125.21,125.48,125.16,125.45,303168.0,115.7802,116.0299,115.734,116.0022,303168.0
2019-07-22 12:20:00,125.44,125.49,125.35,125.42,166367.0,115.9929,116.0391,115.9097,115.9744,166367.0
2019-07-22 12:30:00,125.42,125.42,125.26,125.33,49589.0,115.9744,115.9744,115.8265,115.8912,49589.0
2019-07-22 12:40:00,125.33,125.42,125.32,125.39,34830.0,115.8912,115.9744,115.8819,115.9467,34830.0
2019-07-22 12:50:00,125.4,125.43,125.26,125.41,36711.0,115.9559,115.9837,115.8265,115.9652,36711.0
2019-07-22 13:00:00,125.42,125.43,125.19,125.23,32734.0,115.9744,115.9837,115.7617,115.7987,32734.0
2019-07-22 13:10:00,125.23,125.24,125.08,125.12,44745.0,115.7987,115.808,115.66,115.697,44745.0
2019-07-22 13:20:00,125.11,125.35,125.09,125.33,59104.0,115.6878,115.9097,115.6693,115.8912,59104.0
2019-07-22 13:30:00,125.32,125.34,125.17,125.21,43268.0,115.8819,115.9004,115.7432,115.7802,43268.0
2019-07-22 13:40:00,125.22,125.31,125.14,125.29,40311.0,115.7895,115.8727,115.7155,115.8542,40311.0
2019-07-22 13:50:00,125.27,125.38,125.25,125.35,43529.0,115.8357,115.9374,115.8172,115.9097,43529.0
2019-07-22 14:00:00,125.35,125.47,125.34,125.37,58014.0,115.9097,116.0206,115.9004,115.9282,58014.0
2019-07-22 14:10:00,125.37,125.47,125.28,125.36,62880.0,115.9282,116.0206,115.845,115.9189,62880.0
2019-07-22 14:20:00,125.35,125.6,125.34,125.52,166024.0,115.9097,116.1409,115.9004,116.0669,166024.0
2019-07-22 14:30:00,125.52,125.59,125.46,125.51,41989.0,116.0669,116.1316,116.0114,116.0576,41989.0
2019-07-22 14:40:00,125.51,125.6,125.48,125.51,49894.0,116.0576,116.1409,116.0299,116.0576,49894.0
2019-07-22 14:50:00,125.52,125.72,125.46,125.63,62703.0,116.0669,116.2518,116.0114,116.1686,62703.0
2019-07-22 15:00:00,125.65,125.91,125.65,125.86,57977.0,116.1871,116.4275,116.1871,116.3813,57977.0
2019-07-22 15:10:00,125.87,125.92,125.77,125.85,49352.0,116.3905,116.4368,116.2981,116.372,49352.0
2019-07-22 15:20:00,125.86,125.89,125.63,125.78,61544.0,116.3813,116.409,116.1686,116.3073,61544.0
2019-07-22 15:30:00,125.78,125.81,125.62,125.67,180402.0,116.3073,116.335,116.1593,116.2056,180402.0
2019-07-22 15:40:00,125.66,125.86,125.57,125.76,202490.0,116.1963,116.3813,116.1131,116.2888,202490.0
2019-07-22 15:50:00,125.77,126.01,125.72,126.0,313457.0,116.2981,116.52,116.2518,116.5107,313457.0
2019-07-23 09:30:00,126.38,126.83,126.36,126.5,93063.0,116.8621,117.2782,116.8436,116.9731,93063.0
2019-07-23 09:40:00,126.55,127.14,126.42,127.14,111592.0,117.0193,117.5649,116.8991,117.5649,111592.0
2019-07-23 09:50:00,127.14,127.36,127.01,127.36,62893.0,117.5649,117.7683,117.4447,117.7683,62893.0
2019-07-23 10:00:00,127.35,127.47,127.14,127.36,75166.0,117.7591,117.87,117.5649,117.7683,75166.0
2019-07-23 10:10:00,127.36,127.75,127.27,127.66,77889.0,117.7683,118.1289,117.6851,118.0457,77889.0
2019-07-23 10:20:00,127.65,127.82,127.51,127.81,46136.0,118.0365,118.1937,117.907,118.1844,46136.0
2019-07-23 10:30:00,127.82,128.59,127.75,128.44,207584.0,118.1937,118.9057,118.1289,118.767,207584.0
2019-07-23 10:40:00,128.44,128.5,128.13,128.25,67255.0,118.767,118.8224,118.4803,118.5913,67255.0
2019-07-23 10:50:00,128.27,128.37,128.16,128.25,79316.0,118.6098,118.7022,118.5081,118.5913,79316.0
2019-07-23 11:00:00,128.24,128.34,127.94,128.0,70662.0,118.582,118.6745,118.3046,118.3601,70662.0
2019-07-23 11:10:00,128.0,128.13,127.8,127.84,105721.0,118.3601,118.4803,118.1752,118.2122,105721.0
2019-07-23 11:20:00,127.83,127.96,127.71,127.76,85225.0,118.2029,118.3231,118.0919,118.1382,85225.0
2019-07-23 11:30:00,127.75,127.91,127.73,127.81,38155.0,118.1289,118.2769,118.1104,118.1844,38155.0
2019-07-23 11:40:00,127.81,127.83,127.57,127.81,128631.0,118.1844,118.2029,117.9625,118.1844,128631.0
2019-07-23 11:50:00,127.8,128.04,127.8,127.97,33316.0,118.1752,118.3971,118.1752,118.3324,33316.0
2019-07-23 12:00:00,127.97,128.04,127.8,127.95,53597.0,118.3324,118.3971,118.1752,118.3139,53597.0
2019-07-23 12:10:00,127.93,128.21,127.9,128.2,67727.0,118.2954,118.5543,118.2676,118.545,67727.0
2019-07-23 12:20:00,128.2,128.27,128.07,128.09,22889.0,118.545,118.6098,118.4248,118.4433,22889.0
2019-07-23 12:30:00,128.09,128.23,128.04,128.21,32848.0,118.4433,118.5728,118.3971,118.5543,32848.0
2019-07-23 12:40:00,128.22,128.26,128.18,128.18,40280.0,118.5635,118.6005,118.5265,118.5265,40280.0
2019-07-23 12:50:00,128.19,128.33,128.13,128.28,29342.0,118.5358,118.6653,118.4803,118.619,29342.0
2019-07-23 13:00:00,128.29,128.29,128.19,128.25,26491.0,118.6283,118.6283,118.5358,118.5913,26491.0
2019-07-23 13:10:00,128.25,128.44,128.24,128.36,148443.0,118.5913,118.767,118.582,118.693,148443.0
2019-07-23 13:20:00,128.36,128.37,128.27,128.32,29878.0,118.693,118.7022,118.6098,118.656,29878.0
2019-07-23 13:30:00,128.33,128.5,128.33,128.46,75522.0,118.6653,118.8224,118.6653,118.7855,75522.0
2019-07-23 13:40:00,128.46,128.87,128.46,128.73,80423.0,118.7855,119.1646,118.7855,119.0351,80423.0
2019-07-23 13:50:00,128.74,128.84,128.62,128.81,93550.0,119.0444,119.1368,118.9334,119.1091,93550.0
2019-07-23 14:00:00,128.8,128.88,128.67,128.73,53903.0,119.0999,119.1738,118.9796,119.0351,53903.0
2019-07-23 14:10:00,128.73,128.75,128.65,128.7,22755.0,119.0351,119.0536,118.9612,119.0074,22755.0
2019-07-23 14:20:00,128.71,128.74,128.66,128.71,18217.0,119.0166,119.0444,118.9704,119.0166,18217.0
2019-07-23 14:30:00,128.72,128.78,128.71,128.74,25682.0,119.0259,119.0814,119.0166,119.0444,25682.0
2019-07-23 14:40:00,128.74,128.81,128.71,128.75,30942.0,119.0444,119.1091,119.0166,119.0536,30942.0
2019-07-23 14:50:00,128.75,128.85,128.69,128.81,29852.0,119.0536,119.1461,118.9981,119.1091,29852.0
2019-07-23 15:00:00,128.81,128.82,128.66,128.76,44701.0,119.1091,119.1184,118.9704,119.0629,44701.0
2019-07-23 15:10:00,128.76,128.77,128.68,128.76,40535.0,119.0629,119.0721,118.9889,119.0629,40535.0
2019-07-23 15:20:00,128.77,128.92,128.76,128.84,54045.0,119.0721,119.2108,119.0629,119.1368,54045.0
2019-07-23 15:30:00,128.84,128.98,128.67,128.68,177466.0,119.1368,119.2663,118.9796,118.9889,177466.0
2019-07-23 15:40:00,128.68,128.7,128.46,128.53,132369.0,118.9889,119.0074,118.7855,118.8502,132369.0
2019-07-23 15:50:00,128.52,128.58,128.19,128.21,369689.0,118.8409,118.8964,118.5358,118.5543,369689.0
2019-07-24 09:30:00,127.71,128.22,127.55,127.81,76435.0,118.0919,118.5635,117.944,118.1844,76435.0
2019-07-24 09:40:00,127.8,127.94,127.62,127.71,42810.0,118.1752,118.3046,118.0087,118.0919,42810.0
2019-07-24 09:50:00,127.72,128.07,127.67,127.71,77825.0,118.1012,118.4248,118.055,118.0919,77825.0
2019-07-24 10:00:00,127.72,127.88,127.53,127.53,116049.0,118.1012,118.2491,117.9255,117.9255,116049.0
2019-07-24 10:10:00,127.53,127.8,127.08,127.17,152850.0,117.9255,118.1752,117.5094,117.5926,152850.0
2019-07-24 10:20:00,127.17,127.22,126.86,126.88,130368.0,117.5926,117.6388,117.306,117.3245,130368.0
2019-07-24 10:30:00,126.89,127.24,126.79,127.15,70065.0,117.3337,117.6573,117.2412,117.5741,70065.0
2019-07-24 10:40:00,127.17,127.3,127.03,127.18,159683.0,117.5926,117.7128,117.4632,117.6019,159683.0
2019-07-24 10:50:00,127.18,127.39,127.08,127.08,94539.0,117.6019,117.796,117.5094,117.5094,94539.0
2019-07-24 11:00:00,127.08,127.3,126.93,127.29,54292.0,117.5094,117.7128,117.3707,117.7036,54292.0
2019-07-24 11:10:00,127.32,127.46,127.31,127.43,38283.0,117.7313,117.8608,117.7221,117.833,38283.0
2019-07-24 11:20:00,127.42,127.43,127.3,127.4,63575.0,117.8238,117.833,117.7128,117.8053,63575.0
2019-07-24 11:30:00,127.4,127.44,127.27,127.4,56612.0,117.8053,117.8423,117.6851,117.8053,56612.0
2019-07-24 11:40:00,127.4,127.42,127.33,127.35,33702.0,117.8053,117.8238,117.7406,117.7591,33702.0
2019-07-24 11:50:00,127.35,127.4,127.12,127.4,31009.0,117.7591,117.8053,117.5464,117.8053,31009.0
2019-07-24 12:00:00,127.41,127.56,127.39,127.54,36380.0,117.8145,117.9532,117.796,117.9347,36380.0
2019-07-24 12:10:00,127.56,127.68,127.55,127.59,27041.0,117.9532,118.0642,117.944,117.981,27041.0
2019-07-24 12:20:00,127.6,127.67,127.57,127.59,21698.0,117.9902,118.055,117.9625,117.981,21698.0
2019-07-24 12:30:00,127.58,127.7,127.55,127.55,24766.0,117.9717,118.0827,117.944,117.944,24766.0
2019-07-24 12:40:00,127.55,127.67,127.47,127.66,45573.0,117.944,118.055,117.87,118.0457,45573.0
2019-07-24 12:50:00,127.67,127.72,127.62,127.67,35553.0,118.055,118.1012,118.0087,118.055,35553.0
2019-07-24 13:00:00,127.67,127.7,127.66,127.68,28136.0,118.055,118.0827,118.0457,118.0642,28136.0
2019-07-24 13:10:00,127.68,127.71,127.62,127.63,25556.0,118.0642,118.0919,118.0087,118.018,25556.0
2019-07-24 13:20:00,127.64,127.69,127.63,127.69,29138.0,118.0272,118.0735,118.018,118.0735,29138.0
2019-07-24 13:30:00,127.69,127.71,127.61,127.7,25478.0,118.0735,118.0919,117.9995,118.0827,25478.0
2019-07-24 13:40:00,127.7,127.7,127.55,127.55,28307.0,118.0827,118.0827,117.944,117.944,28307.0
2019-07-24 13:50:00,127.57,127.58,127.44,127.52,46483.0,117.9625,117.9717,117.8423,117.9163,46483.0
2019-07-24 14:00:00,127.54,127.58,127.51,127.56,31633.0,117.9347,117.9717,117.907,117.9532,31633.0
2019-07-24 14:10:00,127.56,127.73,127.54,127.69,89616.0,117.9532,118.1104,117.9347,118.0735,89616.0
2019-07-24 14:20:00,127.68,127.74,127.65,127.74,26820.0,118.0642,118.1197,118.0365,118.1197,26820.0
2019-07-24 14:30:00,127.75,127.78,127.51,127.56,73537.0,118.1289,118.1567,117.907,117.9532,73537.0
2019-07-24 14:40:00,127.56,127.68,127.53,127.6,34169.0,117.9532,118.0642,117.9255,117.9902,34169.0
2019-07-24 14:50:00,127.6,127.67,127.58,127.61,31454.0,117.9902,118.055,117.9717,117.9995,31454.0
2019-07-24 15:00:00,127.62,127.78,127.6,127.78,32180.0,118.0087,118.1567,117.9902,118.1567,32180.0
2019-07-24 15:10:00,127.79,127.95,127.79,127.84,38901.0,118.1659,118.3139,118.1659,118.2122,38901.0
2019-07-24 15:20:00,127.84,128.04,127.82,128.03,32845.0,118.2122,118.3971,118.1937,118.3878,32845.0
2019-07-24 15:30:00,128.04,128.1,127.96,128.09,67875.0,118.3971,118.4526,118.3231,118.4433,67875.0
2019-07-24 15:40:00,128.1,128.16,127.84,127.97,272230.0,118.4526,118.5081,118.2122,118.3324,272230.0
2019-07-24 15:50:00,127.95,128.07,127.9,127.97,209293.0,118.3139,118.4248,118.2676,118.3324,209293.0
2019-07-25 09:30:00,127.81,128.06,127.4,127.95,72808.0,118.1844,118.4156,117.8053,118.3139,72808.0
2019-07-25 09:40:00,127.98,128.19,127.73,127.8,61153.0,118.3416,118.5358,118.1104,118.1752,61153.0
2019-07-25 09:50:00,127.78,127.88,127.55,127.74,30760.0,118.1567,118.2491,117.944,118.1197,30760.0
2019-07-25 10:00:00,127.74,127.87,127.58,127.69,43514.0,118.1197,118.2399,117.9717,118.0735,43514.0
2019-07-25 10:10:00,127.67,127.85,127.64,127.64,33987.0,118.055,118.2214,118.0272,118.0272,33987.0
2019-07-25 10:20:00,127.64,127.65,127.29,127.51,54536.0,118.0272,118.0365,117.7036,117.907,54536.0
2019-07-25 10:30:00,127.53,127.69,127.51,127.6,46724.0,117.9255,118.0735,117.907,117.9902,46724.0
2019-07-25 10:40:00,127.6,127.78,127.57,127.72,29603.0,117.9902,118.1567,117.9625,118.1012,29603.0
2019-07-25 10:50:00,127.72,127.75,127.59,127.59,47858.0,118.1012,118.1289,117.981,117.981,47858.0
2019-07-25 11:00:00,127.58,127.6,127.4,127.44,53864.0,117.9717,117.9902,117.8053,117.8423,53864.0
2019-07-25 11:10:00,127.45,127.51,127.27,127.32,35483.0,117.8515,117.907,117.6851,117.7313,35483.0
2019-07-25 11:20:00,127.32,127.5,127.25,127.45,28826.0,117.7313,117.8978,117.6666,117.8515,28826.0
2019-07-25 11:30:00,127.45,127.45,127.26,127.26,26734.0,117.8515,117.8515,117.6758,117.6758,26734.0
2019-07-25 11:40:00,127.27,127.35,127.15,127.16,31865.0,117.6851,117.7591,117.5741,117.5834,31865.0
2019-07-25 11:50:00,127.16,127.22,127.02,127.2,32656.0,117.5834,117.6388,117.4539,117.6204,32656.0
2019-07-25 12:00:00,127.21,127.25,126.89,126.96,49373.0,117.6296,117.6666,117.3337,117.3984,49373.0
2019-07-25 12:10:00,126.95,127.36,126.95,127.35,30922.0,117.3892,117.7683,117.3892,117.7591,30922.0
2019-07-25 12:20:00,127.35,127.38,126.93,126.97,106905.0,117.7591,117.7868,117.3707,117.4077,106905.0
2019-07-25 12:30:00,126.96,126.97,126.71,126.71,82841.0,117.3984,117.4077,117.1673,117.1673,82841.0
2019-07-25 12:40:00,126.69,126.74,126.5,126.7,72839.0,117.1488,117.195,116.9731,117.158,72839.0
2019-07-25 12:50:00,126.7,126.74,126.63,126.71,28503.0,117.158,117.195,117.0933,117.1673,28503.0
2019-07-25 13:00:00,126.7,126.78,126.57,126.75,26488.0,117.158,117.232,117.0378,117.2042,26488.0
2019-07-25 13:10:00,126.73,126.84,126.71,126.8,23922.0,117.1858,117.2875,117.1673,117.2505,23922.0
2019-07-25 13:20:00,126.79,126.82,126.68,126.8,18408.0,117.2412,117.269,117.1395,117.2505,18408.0
2019-07-25 13:30:00,126.79,126.97,126.78,126.86,50731.0,117.2412,117.4077,117.232,117.306,50731.0
2019-07-25 13:40:00,126.85,126.98,126.85,126.88,20002.0,117.2967,117.4169,117.2967,117.3245,20002.0
2019-07-25 13:50:00,126.88,126.88,126.63,126.71,32279.0,117.3245,117.3245,117.0933,117.1673,32279.0
2019-07-25 14:00:00,126.71,126.99,126.71,126.99,28028.0,117.1673,117.4262,117.1673,117.4262,28028.0
2019-07-25 14:10:00,127.0,127.16,126.97,127.03,24504.0,117.4354,117.5834,117.4077,117.4632,24504.0
2019-07-25 14:20:00,127.03,127.12,127.02,127.07,22873.0,117.4632,117.5464,117.4539,117.5001,22873.0
2019-07-25 14:30:00,127.05,127.1,126.95,126.96,20964.0,117.4817,117.5279,117.3892,117.3984,20964.0
2019-07-25 14:40:00,126.97,126.97,126.82,126.85,24352.0,117.4077,117.4077,117.269,117.2967,24352.0
2019-07-25 14:50:00,126.84,126.9,126.68,126.76,67174.0,117.2875,117.3429,117.1395,117.2135,67174.0
2019-07-25 15:00:00,126.74,126.87,126.58,126.63,30608.0,117.195,117.3152,117.047,117.0933,30608.0
2019-07-25 15:10:00,126.62,126.81,126.6,126.8,30771.0,117.084,117.2597,117.0655,117.2505,30771.0
2019-07-25 15:20:00,126.81,126.88,126.75,126.8,36612.0,117.2597,117.3245,117.2042,117.2505,36612.0
2019-07-25 15:30:00,126.8,127.04,126.76,126.97,71346.0,117.2505,117.4724,117.2135,117.4077,71346.0
2019-07-25 15:40:00,126.97,127.12,126.96,127.05,77354.0,117.4077,117.5464,117.3984,117.4817,77354.0
2019-07-25 15:50:00,127.05,127.2,126.95,127.12,298258.0,117.4817,117.6204,117.3892,117.5464,298258.0
2019-07-26 09:30:00,127.09,127.56,127.0,127.04,83581.0,117.5186,117.9532,117.4354,117.4724,83581.0
2019-07-26 09:40:00,127.07,127.07,126.69,127.04,50626.0,117.5001,117.5001,117.1488,117.4724,50626.0
2019-07-26 09:50:00,127.04,127.12,126.95,127.05,49274.0,117.4724,117.5464,117.3892,117.4817,49274.0
2019-07-26 10:00:00,127.08,127.18,126.99,127.1,97612.0,117.5094,117.6019,117.4262,117.5279,97612.0
2019-07-26 10:10:00,127.1,127.2,127.04,127.19,84340.0,117.5279,117.6204,117.4724,117.6111,84340.0
2019-07-26 10:20:00,127.18,127.27,127.12,127.14,19104.0,117.6019,117.6851,117.5464,117.5649,19104.0
2019-07-26 10:30:00,127.13,127.24,127.09,127.13,31112.0,117.5556,117.6573,117.5186,117.5556,31112.0
2019-07-26 10:40:00,127.11,127.12,126.77,126.78,64825.0,117.5371,117.5464,117.2227,117.232,64825.0
2019-07-26 10:50:00,126.78,126.78,126.38,126.39,168435.0,117.232,117.232,116.8621,116.8714,168435.0
2019-07-26 11:00:00,126.39,126.66,126.33,126.49,142912.0,116.8714,117.121,116.8159,116.9638,142912.0
2019-07-26 11:10:00,126.51,126.55,126.38,126.43,67223.0,116.9823,117.0193,116.8621,116.9083,67223.0
2019-07-26 11:20:00,126.43,126.51,126.36,126.41,57732.0,116.9083,116.9823,116.8436,116.8899,57732.0
2019-07-26 11:30:00,126.43,126.67,126.39,126.6,69557.0,116.9083,117.1303,116.8714,117.0655,69557.0
2019-07-26 11:40:00,126.59,126.59,126.53,126.59,30415.0,117.0563,117.0563,117.0008,117.0563,30415.0
2019-07-26 11:50:00,126.59,126.59,126.5,126.57,30835.0,117.0563,117.0563,116.9731,117.0378,30835.0
2019-07-26 12:00:00,126.58,126.61,126.54,126.57,42084.0,117.047,117.0748,117.0101,117.0378,42084.0
2019-07-26 12:10:00,126.57,126.7,126.5,126.51,40691.0,117.0378,117.158,116.9731,116.9823,40691.0
2019-07-26 12:20:00,126.52,126.55,126.49,126.52,37399.0,116.9916,117.0193,116.9638,116.9916,37399.0
2019-07-26 12:30:00,126.52,126.76,126.5,126.58,161076.0,116.9916,117.2135,116.9731,117.047,161076.0
2019-07-26 12:40:00,126.59,126.71,126.54,126.71,28872.0,117.0563,117.1673,117.0101,117.1673,28872.0
2019-07-26 12:50:00,126.7,126.79,126.64,126.79,34107.0,117.158,117.2412,117.1025,117.2412,34107.0
2019-07-26 13:00:00,126.79,126.8,126.52,126.53,82343.0,117.2412,117.2505,116.9916,117.0008,82343.0
2019-07-26 13:10:00,126.55,126.69,126.54,126.65,55417.0,117.0193,117.1488,117.0101,117.1118,55417.0
2019-07-26 13:20:00,126.65,126.68,126.47,126.48,44142.0,117.1118,117.1395,116.9453,116.9546,44142.0
2019-07-26 13:30:00,126.48,126.63,126.39,126.62,114098.0,116.9546,117.0933,116.8714,117.084,114098.0
2019-07-26 13:40:00,126.63,126.74,126.56,126.63,68291.0,117.0933,117.195,117.0286,117.0933,68291.0
2019-07-26 13:50:00,126.62,126.63,126.47,126.57,59897.0,117.084,117.0933,116.9453,117.0378,59897.0
2019-07-26 14:00:00,126.56,126.6,126.5,126.5,41092.0,117.0286,117.0655,116.9731,116.9731,41092.0
2019-07-26 14:10:00,126.5,126.51,126.4,126.4,43739.0,116.9731,116.9823,116.8806,116.8806,43739.0
2019-07-26 14:20:00,126.41,126.44,126.3,126.35,54812.0,116.8899,116.9176,116.7881,116.8344,54812.0
2019-07-26 14:30:00,126.36,126.46,126.3,126.46,61256.0,116.8436,116.9361,116.7881,116.9361,61256.0
2019-07-26 14:40:00,126.47,126.47,126.37,126.38,72461.0,116.9453,116.9453,116.8529,116.8621,72461.0
2019-07-26 14:50:00,126.38,126.58,126.37,126.5,90894.0,116.8621,117.047,116.8529,116.9731,90894.0
2019-07-26 15:00:00,126.5,126.72,126.45,126.58,176949.0,116.9731,117.1765,116.9268,117.047,176949.0
2019-07-26 15:10:00,126.58,126.69,126.55,126.62,61351.0,117.047,117.1488,117.0193,117.084,61351.0
2019-07-26 15:20:00,126.63,126.73,126.6,126.65,93692.0,117.0933,117.1858,117.0655,117.1118,93692.0
2019-07-26 15:30:00,126.67,127.07,126.66,126.96,246901.0,117.1303,117.5001,117.121,117.3984,246901.0
2019-07-26 15:40:00,126.96,126.96,126.69,126.79,146448.0,117.3984,117.3984,117.1488,117.2412,146448.0
2019-07-26 15:50:00,126.77,126.79,126.63,126.76,248353.0,117.2227,117.2412,117.0933,117.2135,248353.0
2019-07-29 09:30:00,126.91,126.96,126.62,126.79,108631.0,117.3522,117.3984,117.084,117.2412,108631.0
2019-07-29 09:40:00,126.8,126.9,126.54,126.87,95310.0,117.2505,117.3429,117.0101,117.3152,95310.0
2019-07-29 09:50:00,126.87,126.88,126.77,126.82,29209.0,117.3152,117.3245,117.2227,117.269,29209.0
2019-07-29 10:00:00,126.82,126.96,126.77,126.91,38596.0,117.269,117.3984,117.2227,117.3522,38596.0
2019-07-29 10:10:00,126.91,127.07,126.86,126.98,50402.0,117.3522,117.5001,117.306,117.4169,50402.0
2019-07-29 10:20:00,126.98,127.21,126.93,127.18,48779.0,117.4169,117.6296,117.3707,117.6019,48779.0
2019-07-29 10:30:00,127.18,127.28,127.16,127.2,22329.0,117.6019,117.6943,117.5834,117.6204,22329.0
2019-07-29 10:40:00,127.19,127.27,127.15,127.2,23258.0,117.6111,117.6851,117.5741,117.6204,23258.0
2019-07-29 10:50:00,127.19,127.22,126.98,127.07,25165.0,117.6111,117.6388,117.4169,117.5001,25165.0
2019-07-29 11:00:00,127.08,127.25,127.04,127.25,26397.0,117.5094,117.6666,117.4724,117.6666,26397.0
2019-07-29 11:10:00,127.23,127.38,127.22,127.37,23917.0,117.6481,117.7868,117.6388,117.7776,23917.0
2019-07-29 11:20:00,127.38,127.44,127.35,127.39,21855.0,117.7868,117.8423,117.7591,117.796,21855.0
2019-07-29 11:30:00,127.4,127.44,127.25,127.44,17824.0,117.8053,117.8423,117.6666,117.8423,17824.0
2019-07-29 11:40:00,127.43,127.44,127.36,127.4,13501.0,117.833,117.8423,117.7683,117.8053,13501.0
2019-07-29 11:50:00,127.4,127.46,127.32,127.41,32344.0,117.8053,117.8608,117.7313,117.8145,32344.0
2019-07-29 12:00:00,127.4,127.43,127.16,127.2,45643.0,117.8053,117.833,117.5834,117.6204,45643.0
2019-07-29 12:10:00,127.21,127.21,127.1,127.12,23681.0,117.6296,117.6296,117.5279,117.5464,23681.0
2019-07-29 12:20:00,127.11,127.22,127.11,127.22,19402.0,117.5371,117.6388,117.5371,117.6388,19402.0
2019-07-29 12:30:00,127.22,127.26,127.18,127.23,12831.0,117.6388,117.6758,117.6019,117.6481,12831.0
2019-07-29 12:40:00,127.23,127.25,127.13,127.22,11261.0,117.6481,117.6666,117.5556,117.6388,11261.0
2019-07-29 12:50:00,127.22,127.37,127.17,127.36,13174.0,117.6388,117.7776,117.5926,117.7683,13174.0
2019-07-29 13:00:00,127.37,127.4,127.31,127.32,13643.0,117.7776,117.8053,117.7221,117.7313,13643.0
2019-07-29 13:10:00,127.33,127.38,127.29,127.34,10848.0,117.7406,117.7868,117.7036,117.7498,10848.0
2019-07-29 13:20:00,127.33,127.38,127.32,127.35,8885.0,117.7406,117.7868,117.7313,117.7591,8885.0
2019-07-29 13:30:00,127.34,127.36,127.26,127.28,19510.0,117.7498,117.7683,117.6758,117.6943,19510.0
2019-07-29 13:40:00,127.28,127.32,127.22,127.26,13169.0,117.6943,117.7313,117.6388,117.6758,13169.0
2019-07-29 13:50:00,127.26,127.29,127.13,127.14,15104.0,117.6758,117.7036,117.5556,117.5649,15104.0
2019-07-29 14:00:00,127.16,127.2,127.14,127.18,22510.0,117.5834,117.6204,117.5649,117.6019,22510.0
2019-07-29 14:10:00,127.19,127.31,127.18,127.31,19001.0,117.6111,117.7221,117.6019,117.7221,19001.0
2019-07-29 14:20:00,127.32,127.35,127.25,127.33,23319.0,117.7313,117.7591,117.6666,117.7406,23319.0
2019-07-29 14:30:00,127.32,127.32,127.2,127.2,14867.0,117.7313,117.7313,117.6204,117.6204,14867.0
2019-07-29 14:40:00,127.19,127.22,127.15,127.22,15202.0,117.6111,117.6388,117.5741,117.6388,15202.0
2019-07-29 14:50:00,127.23,127.36,127.21,127.34,18672.0,117.6481,117.7683,117.6296,117.7498,18672.0
2019-07-29 15:00:00,127.34,127.37,127.31,127.33,19899.0,117.7498,117.7776,117.7221,117.7406,19899.0
2019-07-29 15:10:00,127.34,127.35,127.21,127.27,21789.0,117.7498,117.7591,117.6296,117.6851,21789.0
2019-07-29 15:20:00,127.26,127.3,127.25,127.27,18146.0,117.6758,117.7128,117.6666,117.6851,18146.0
2019-07-29 15:30:00,127.28,127.33,127.22,127.25,49750.0,117.6943,117.7406,117.6388,117.6666,49750.0
2019-07-29 15:40:00,127.25,127.37,127.24,127.36,54811.0,117.6666,117.7776,117.6573,117.7683,54811.0
2019-07-29 15:50:00,127.36,127.44,127.18,127.21,124941.0,117.7683,117.8423,117.6019,117.6296,124941.0
2019-07-30 09:30:00,126.57,126.7,126.3,126.5,65078.0,117.0378,117.158,116.7881,116.9731,65078.0
2019-07-30 09:40:00,126.51,126.68,126.41,126.56,22985.0,116.9823,117.1395,116.8899,117.0286,22985.0
2019-07-30 09:50:00,126.56,126.82,126.52,126.75,13650.0,117.0286,117.269,116.9916,117.2042,13650.0
2019-07-30 10:00:00,126.74,126.79,126.44,126.44,49269.0,117.195,117.2412,116.9176,116.9176,49269.0
2019-07-30 10:10:00,126.45,126.63,126.36,126.51,25164.0,116.9268,117.0933,116.8436,116.9823,25164.0
2019-07-30 10:20:00,126.5,126.54,126.3,126.45,19061.0,116.9731,117.0101,116.7881,116.9268,19061.0
2019-07-30 10:30:00,126.46,126.58,126.39,126.45,26417.0,116.9361,117.047,116.8714,116.9268,26417.0
2019-07-30 10:40:00,126.52,126.6,126.44,126.53,24023.0,116.9916,117.0655,116.9176,117.0008,24023.0
2019-07-30 10:50:00,126.54,126.58,126.36,126.48,66879.0,117.0101,117.047,116.8436,116.9546,66879.0
2019-07-30 11:00:00,126.48,126.72,126.46,126.57,22598.0,116.9546,117.1765,116.9361,117.0378,22598.0
2019-07-30 11:10:00,126.58,126.67,126.53,126.57,15874.0,117.047,117.1303,117.0008,117.0378,15874.0
2019-07-30 11:20:00,126.57,126.73,126.53,126.6,17226.0,117.0378,117.1858,117.0008,117.0655,17226.0
2019-07-30 11:30:00,126.61,126.79,126.6,126.65,16071.0,117.0748,117.2412,117.0655,117.1118,16071.0
2019-07-30 11:40:00,126.65,126.7,126.57,126.6,18103.0,117.1118,117.158,117.0378,117.0655,18103.0
2019-07-30 11:50:00,126.59,126.66,126.53,126.53,14754.0,117.0563,117.121,117.0008,117.0008,14754.0
2019-07-30 12:00:00,126.52,126.6,126.4,126.56,27380.0,116.9916,117.0655,116.8806,117.0286,27380.0
2019-07-30 12:10:00,126.55,126.63,126.53,126.55,16621.0,117.0193,117.0933,117.0008,117.0193,16621.0
2019-07-30 12:20:00,126.55,126.63,126.51,126.62,17787.0,117.0193,117.0933,116.9823,117.084,17787.0
2019-07-30 12:30:00,126.64,126.8,126.63,126.76,20295.0,117.1025,117.2505,117.0933,117.2135,20295.0
2019-07-30 12:40:00,126.75,126.76,126.64,126.67,12293.0,117.2042,117.2135,117.1025,117.1303,12293.0
2019-07-30 12:50:00,126.68,126.7,126.52,126.53,10088.0,117.1395,117.158,116.9916,117.0008,10088.0
2019-07-30 13:00:00,126.56,126.6,126.38,126.38,24926.0,117.0286,117.0655,116.8621,116.8621,24926.0
2019-07-30 13:10:00,126.38,126.61,126.38,126.61,36627.0,116.8621,117.0748,116.8621,117.0748,36627.0
2019-07-30 13:20:00,126.61,126.73,126.53,126.69,33579.0,117.0748,117.1858,117.0008,117.1488,33579.0
2019-07-30 13:30:00,126.69,126.74,126.62,126.66,13646.0,117.1488,117.195,117.084,117.121,13646.0
2019-07-30 13:40:00,126.66,126.74,126.63,126.68,10302.0,117.121,117.195,117.0933,117.1395,10302.0
2019-07-30 13:50:00,126.68,126.72,126.62,126.63,8520.0,117.1395,117.1765,117.084,117.0933,8520.0
2019-07-30 14:00:00,126.61,126.87,126.6,126.84,25399.0,117.0748,117.3152,117.0655,117.2875,25399.0
2019-07-30 14:10:00,126.83,126.91,126.82,126.86,16909.0,117.2782,117.3522,117.269,117.306,16909.0
2019-07-30 14:20:00,126.85,126.91,126.8,126.83,14748.0,117.2967,117.3522,117.2505,117.2782,14748.0
2019-07-30 14:30:00,126.85,126.86,126.73,126.74,12788.0,117.2967,117.306,117.1858,117.195,12788.0
2019-07-30 14:40:00,126.71,126.71,126.54,126.54,15827.0,117.1673,117.1673,117.0101,117.0101,15827.0
2019-07-30 14:50:00,126.54,126.59,126.5,126.52,21698.0,117.0101,117.0563,116.9731,116.9916,21698.0
2019-07-30 15:00:00,126.53,126.61,126.52,126.53,16368.0,117.0008,117.0748,116.9916,117.0008,16368.0
2019-07-30 15:10:00,126.54,126.62,126.51,126.55,33227.0,117.0101,117.084,116.9823,117.0193,33227.0
2019-07-30 15:20:00,126.55,126.56,126.47,126.51,33928.0,117.0193,117.0286,116.9453,116.9823,33928.0
2019-07-30 15:30:00,126.5,126.57,126.46,126.48,31260.0,116.9731,117.0378,116.9361,116.9546,31260.0
2019-07-30 15:40:00,126.49,126.53,126.43,126.48,51163.0,116.9638,117.0008,116.9083,116.9546,51163.0
2019-07-30 15:50:00,126.48,126.53,126.36,126.49,119039.0,116.9546,117.0008,116.8436,116.9638,119039.0
2019-07-31 09:30:00,126.65,126.65,126.27,126.36,44610.0,117.1118,117.1118,116.7604,116.8436,44610.0
2019-07-31 09:40:00,126.31,126.46,126.17,126.39,22299.0,116.7974,116.9361,116.6679,116.8714,22299.0
2019-07-31 09:50:00,126.34,126.39,126.15,126.2,33437.0,116.8251,116.8714,116.6494,116.6957,33437.0
2019-07-31 10:00:00,126.2,126.24,125.61,125.66,50163.0,116.6957,116.7327,116.1501,116.1963,50163.0
2019-07-31 10:10:00,125.67,125.76,125.58,125.66,59474.0,116.2056,116.2888,116.1224,116.1963,59474.0
2019-07-31 10:20:00,125.65,125.73,125.33,125.55,54504.0,116.1871,116.2611,115.8912,116.0946,54504.0
2019-07-31 10:30:00,125.54,125.63,125.44,125.63,42296.0,116.0854,116.1686,115.9929,116.1686,42296.0
2019-07-31 10:40:00,125.63,125.63,125.39,125.6,62021.0,116.1686,116.1686,115.9467,116.1409,62021.0
2019-07-31 10:50:00,125.63,125.74,125.58,125.69,27432.0,116.1686,116.2703,116.1224,116.2241,27432.0
2019-07-31 11:00:00,125.69,125.83,125.63,125.74,50054.0,116.2241,116.3535,116.1686,116.2703,50054.0
2019-07-31 11:10:00,125.74,125.85,125.57,125.79,39904.0,116.2703,116.372,116.1131,116.3165,39904.0
2019-07-31 11:20:00,125.79,125.96,125.78,125.82,24698.0,116.3165,116.4737,116.3073,116.3443,24698.0
2019-07-31 11:30:00,125.82,125.87,125.72,125.8,31539.0,116.3443,116.3905,116.2518,116.3258,31539.0
2019-07-31 11:40:00,125.8,125.88,125.78,125.87,24602.0,116.3258,116.3998,116.3073,116.3905,24602.0
2019-07-31 11:50:00,125.87,125.92,125.82,125.86,56337.0,116.3905,116.4368,116.3443,116.3813,56337.0
2019-07-31 12:00:00,125.87,125.92,125.71,125.76,37769.0,116.3905,116.4368,116.2426,116.2888,37769.0
2019-07-31 12:10:00,125.76,125.88,125.71,125.75,46915.0,116.2888,116.3998,116.2426,116.2796,46915.0
2019-07-31 12:20:00,125.74,125.85,125.71,125.82,29209.0,116.2703,116.372,116.2426,116.3443,29209.0
2019-07-31 12:30:00,125.83,125.85,125.78,125.8,12950.0,116.3535,116.372,116.3073,116.3258,12950.0
2019-07-31 12:40:00,125.79,125.86,125.75,125.81,23610.0,116.3165,116.3813,116.2796,116.335,23610.0
2019-07-31 12:50:00,125.8,125.85,125.78,125.81,22113.0,116.3258,116.372,116.3073,116.335,22113.0
2019-07-31 13:00:00,125.8,125.85,125.77,125.8,25032.0,116.3258,116.372,116.2981,116.3258,25032.0
2019-07-31 13:10:00,125.81,125.86,125.77,125.78,20714.0,116.335,116.3813,116.2981,116.3073,20714.0
2019-07-31 13:20:00,125.79,125.96,125.78,125.91,34035.0,116.3165,116.4737,116.3073,116.4275,34035.0
2019-07-31 13:30:00,125.9,125.96,125.82,125.82,25254.0,116.4183,116.4737,116.3443,116.3443,25254.0
2019-07-31 13:40:00,125.84,125.91,125.8,125.84,46217.0,116.3628,116.4275,116.3258,116.3628,46217.0
2019-07-31 13:50:00,125.83,126.05,125.7,126.05,31584.0,116.3535,116.557,116.2333,116.557,31584.0
2019-07-31 14:00:00,125.98,125.99,125.65,125.73,39512.0,116.4922,116.5015,116.1871,116.2611,39512.0
2019-07-31 14:10:00,125.72,125.79,125.49,125.51,36738.0,116.2518,116.3165,116.0391,116.0576,36738.0
2019-07-31 14:20:00,125.53,125.54,125.48,125.5,44118.0,116.0761,116.0854,116.0299,116.0484,44118.0
2019-07-31 14:30:00,125.49,125.64,125.25,125.3,57786.0,116.0391,116.1778,115.8172,115.8634,57786.0
2019-07-31 14:40:00,125.26,125.39,124.45,124.52,132045.0,115.8265,115.9467,115.0775,115.1422,132045.0
2019-07-31 14:50:00,124.54,124.54,123.62,124.28,129918.0,115.1607,115.1607,114.31,114.9203,129918.0
2019-07-31 15:00:00,124.27,124.66,124.07,124.52,149265.0,114.911,115.2716,114.7261,115.1422,149265.0
2019-07-31 15:10:00,124.5,124.76,124.31,124.73,68961.0,115.1237,115.3641,114.948,115.3364,68961.0
2019-07-31 15:20:00,124.73,124.99,124.69,124.9,74223.0,115.3364,115.5768,115.2994,115.4936,74223.0
2019-07-31 15:30:00,124.89,125.11,124.86,125.06,78009.0,115.4843,115.6878,115.4566,115.6415,78009.0
2019-07-31 15:40:00,125.08,125.14,124.83,124.89,102427.0,115.66,115.7155,115.4288,115.4843,102427.0
2019-07-31 15:50:00,124.88,124.88,124.33,124.38,239027.0,115.4751,115.4751,114.9665,115.0127,239027.0
2019-08-01 09:30:00,123.77,124.9,123.52,124.81,114388.0,114.4487,115.4936,114.2175,115.4103,114388.0
2019-08-01 09:40:00,124.78,125.28,124.78,125.26,55202.0,115.3826,115.845,115.3826,115.8265,55202.0
2019-08-01 09:50:00,125.26,125.38,125.1,125.33,44993.0,115.8265,115.9374,115.6785,115.8912,44993.0
2019-08-01 10:00:00,125.31,125.31,124.86,125.0,70304.0,115.8727,115.8727,115.4566,115.586,70304.0
2019-08-01 10:10:00,125.02,125.03,124.88,124.98,41929.0,115.6045,115.6138,115.4751,115.5675,41929.0
2019-08-01 10:20:00,124.99,125.03,124.9,125.01,134434.0,115.5768,115.6138,115.4936,115.5953,134434.0
2019-08-01 10:30:00,125.01,125.24,124.91,125.22,91417.0,115.5953,115.808,115.5028,115.7895,91417.0
2019-08-01 10:40:00,125.24,125.41,125.2,125.27,65673.0,115.808,115.9652,115.771,115.8357,65673.0
2019-08-01 10:50:00,125.3,125.55,125.23,125.46,51481.0,115.8634,116.0946,115.7987,116.0114,51481.0
2019-08-01 11:00:00,125.47,125.86,125.45,125.61,113909.0,116.0206,116.3813,116.0022,116.1501,113909.0
2019-08-01 11:10:00,125.6,125.89,125.6,125.84,71104.0,116.1409,116.409,116.1409,116.3628,71104.0
2019-08-01 11:20:00,125.84,126.06,125.84,126.06,46017.0,116.3628,116.5662,116.3628,116.5662,46017.0
2019-08-01 11:30:00,126.08,126.11,125.93,125.99,44351.0,116.5847,116.6124,116.446,116.5015,44351.0
2019-08-01 11:40:00,126.0,126.13,125.99,126.1,24412.0,116.5107,116.6309,116.5015,116.6032,24412.0
2019-08-01 11:50:00,126.1,126.11,125.74,125.74,27647.0,116.6032,116.6124,116.2703,116.2703,27647.0
2019-08-01 12:00:00,125.75,125.75,125.56,125.62,43849.0,116.2796,116.2796,116.1039,116.1593,43849.0
2019-08-01 12:10:00,125.63,125.67,125.41,125.47,45346.0,116.1686,116.2056,115.9652,116.0206,45346.0
2019-08-01 12:20:00,125.47,125.65,125.45,125.56,150272.0,116.0206,116.1871,116.0022,116.1039,150272.0
2019-08-01 12:30:00,125.58,125.71,125.54,125.68,29079.0,116.1224,116.2426,116.0854,116.2148,29079.0
2019-08-01 12:40:00,125.68,125.87,125.51,125.59,116096.0,116.2148,116.3905,116.0576,116.1316,116096.0
2019-08-01 12:50:00,125.58,125.69,125.51,125.52,44006.0,116.1224,116.2241,116.0576,116.0669,44006.0
2019-08-01 13:00:00,125.53,125.62,125.36,125.62,62982.0,116.0761,116.1593,115.9189,116.1593,62982.0
2019-08-01 13:10:00,125.6,125.69,125.55,125.56,17615.0,116.1409,116.2241,116.0946,116.1039,17615.0
2019-08-01 13:20:00,125.55,125.6,124.53,124.62,97812.0,116.0946,116.1409,115.1514,115.2347,97812.0
2019-08-01 13:30:00,124.61,124.95,124.2,124.33,91179.0,115.2254,115.5398,114.8463,114.9665,91179.0
2019-08-01 13:40:00,124.34,124.67,124.1,124.33,97891.0,114.9757,115.2809,114.7538,114.9665,97891.0
2019-08-01 13:50:00,124.29,124.37,123.83,124.2,117540.0,114.9295,115.0035,114.5042,114.8463,117540.0
2019-08-01 14:00:00,124.17,124.26,123.86,124.13,52743.0,114.8185,114.9018,114.5319,114.7816,52743.0
2019-08-01 14:10:00,124.12,124.41,123.82,124.32,85158.0,114.7723,115.0405,114.4949,114.9573,85158.0
2019-08-01 14:20:00,124.32,124.32,123.8,123.88,71528.0,114.9573,114.9573,114.4764,114.5504,71528.0
2019-08-01 14:30:00,123.94,124.22,123.83,124.06,129034.0,114.6059,114.8648,114.5042,114.7168,129034.0
2019-08-01 14:40:00,124.05,124.37,123.9,124.37,96344.0,114.7076,115.0035,114.5689,115.0035,96344.0
2019-08-01 14:50:00,124.37,124.54,124.29,124.43,77808.0,115.0035,115.1607,114.9295,115.059,77808.0
2019-08-01 15:00:00,124.44,124.53,124.25,124.41,101876.0,115.0682,115.1514,114.8925,115.0405,101876.0
2019-08-01 15:10:00,124.41,124.6,124.22,124.4,76558.0,115.0405,115.2162,114.8648,115.0312,76558.0
2019-08-01 15:20:00,124.41,124.69,124.37,124.45,42702.0,115.0405,115.2994,115.0035,115.0775,42702.0
2019-08-01 15:30:00,124.45,124.71,124.24,124.67,115029.0,115.0775,115.3179,114.8833,115.2809,115029.0
2019-08-01 15:40:00,124.68,124.71,124.41,124.48,111124.0,115.2901,115.3179,115.0405,115.1052,111124.0
2019-08-01 15:50:00,124.49,124.49,123.96,124.09,287900.0,115.1144,115.1144,114.6244,114.7446,287900.0
2019-08-02 09:30:00,123.92,124.0,123.36,123.4,107722.0,114.5874,114.6614,114.0696,114.1065,107722.0
2019-08-02 09:40:00,123.38,123.4,123.08,123.37,68820.0,114.088,114.1065,113.8106,114.0788,68820.0
2019-08-02 09:50:00,123.36,123.73,123.33,123.58,76788.0,114.0696,114.4117,114.0418,114.273,76788.0
2019-08-02 10:00:00,123.55,123.61,123.32,123.39,57085.0,114.2452,114.3007,114.0326,114.0973,57085.0
2019-08-02 10:10:00,123.36,123.51,123.23,123.43,87038.0,114.0696,114.2083,113.9493,114.1343,87038.0
2019-08-02 10:20:00,123.44,123.85,123.42,123.84,71073.0,114.1435,114.5226,114.125,114.5134,71073.0
2019-08-02 10:30:00,123.82,123.82,123.35,123.48,66274.0,114.4949,114.4949,114.0603,114.1805,66274.0
2019-08-02 10:40:00,123.48,123.57,123.34,123.34,66229.0,114.1805,114.2637,114.0511,114.0511,66229.0
2019-08-02 10:50:00,123.32,123.4,123.19,123.26,72744.0,114.0326,114.1065,113.9124,113.9771,72744.0
2019-08-02 11:00:00,123.26,123.49,123.2,123.43,59981.0,113.9771,114.1898,113.9216,114.1343,59981.0
2019-08-02 11:10:00,123.45,123.69,123.44,123.66,61663.0,114.1528,114.3747,114.1435,114.347,61663.0
2019-08-02 11:20:00,123.66,123.7,123.55,123.56,47478.0,114.347,114.3839,114.2452,114.2545,47478.0
2019-08-02 11:30:00,123.57,123.77,123.56,123.66,48395.0,114.2637,114.4487,114.2545,114.347,48395.0
2019-08-02 11:40:00,123.68,123.72,123.47,123.66,36266.0,114.3655,114.4024,114.1713,114.347,36266.0
2019-08-02 11:50:00,123.66,123.92,123.46,123.89,40925.0,114.347,114.5874,114.162,114.5596,40925.0
2019-08-02 12:00:00,123.87,124.12,123.84,124.11,38629.0,114.5411,114.7723,114.5134,114.7631,38629.0
2019-08-02 12:10:00,124.12,124.27,124.11,124.24,37308.0,114.7723,114.911,114.7631,114.8833,37308.0
2019-08-02 12:20:00,124.24,124.72,124.24,124.71,110214.0,114.8833,115.3271,114.8833,115.3179,110214.0
2019-08-02 12:30:00,124.71,124.75,124.54,124.55,62082.0,115.3179,115.3549,115.1607,115.1699,62082.0
2019-08-02 12:40:00,124.51,124.57,124.23,124.26,28018.0,115.1329,115.1884,114.874,114.9018,28018.0
2019-08-02 12:50:00,124.24,124.3,123.92,123.95,34495.0,114.8833,114.9388,114.5874,114.6151,34495.0
2019-08-02 13:00:00,123.93,124.13,123.86,123.94,49882.0,114.5966,114.7816,114.5319,114.6059,49882.0
2019-08-02 13:10:00,123.95,123.96,123.68,123.69,29340.0,114.6151,114.6244,114.3655,114.3747,29340.0
2019-08-02 13:20:00,123.69,123.84,123.68,123.81,34986.0,114.3747,114.5134,114.3655,114.4857,34986.0
2019-08-02 13:30:00,123.81,123.94,123.63,123.78,56860.0,114.4857,114.6059,114.3192,114.4579,56860.0
2019-08-02 13:40:00,123.78,124.07,123.77,123.93,38575.0,114.4579,114.7261,114.4487,114.5966,38575.0
2019-08-02 13:50:00,123.93,124.0,123.86,123.88,18803.0,114.5966,114.6614,114.5319,114.5504,18803.0
2019-08-02 14:00:00,123.89,124.13,123.85,124.07,29582.0,114.5596,114.7816,114.5226,114.7261,29582.0
2019-08-02 14:10:00,124.09,124.25,124.09,124.2,30236.0,114.7446,114.8925,114.7446,114.8463,30236.0
2019-08-02 14:20:00,124.21,124.44,124.17,124.33,47652.0,114.8555,115.0682,114.8185,114.9665,47652.0
2019-08-02 14:30:00,124.34,124.41,124.24,124.41,36959.0,114.9757,115.0405,114.8833,115.0405,36959.0
2019-08-02 14:40:00,124.41,124.49,124.25,124.3,54608.0,115.0405,115.1144,114.8925,114.9388,54608.0
2019-08-02 14:50:00,124.3,124.34,123.99,124.14,38341.0,114.9388,114.9757,114.6521,114.7908,38341.0
2019-08-02 15:00:00,124.2,124.25,124.06,124.17,45847.0,114.8463,114.8925,114.7168,114.8185,45847.0
2019-08-02 15:10:00,124.15,124.16,123.91,124.06,28684.0,114.8001,114.8093,114.5781,114.7168,28684.0
2019-08-02 15:20:00,124.04,124.48,124.04,124.36,51717.0,114.6983,115.1052,114.6983,114.9942,51717.0
2019-08-02 15:30:00,124.37,124.91,124.22,124.6,93277.0,115.0035,115.5028,114.8648,115.2162,93277.0
2019-08-02 15:40:00,124.61,124.66,124.38,124.45,68827.0,115.2254,115.2716,115.0127,115.0775,68827.0
2019-08-02 15:50:00,124.43,124.5,124.1,124.31,200181.0,115.059,115.1237,114.7538,114.948,200181.0
2019-08-05 09:30:00,122.46,122.78,122.2,122.64,188820.0,113.2373,113.5332,112.9969,113.4038,188820.0
2019-08-05 09:40:00,122.59,122.66,122.12,122.28,74124.0,113.3575,113.4223,112.9229,113.0709,74124.0
2019-08-05 09:50:00,122.27,122.71,122.14,122.59,92379.0,113.0616,113.4685,112.9414,113.3575,92379.0
2019-08-05 10:00:00,122.58,122.66,122.24,122.32,153980.0,113.3483,113.4223,113.0339,113.1079,153980.0
2019-08-05 10:10:00,122.34,122.72,122.3,122.44,104729.0,113.1264,113.4778,113.0894,113.2188,104729.0
2019-08-05 10:20:00,122.44,122.88,122.42,122.82,116546.0,113.2188,113.6257,113.2003,113.5702,116546.0
2019-08-05 10:30:00,122.82,123.08,122.69,122.77,231645.0,113.5702,113.8106,113.45,113.524,231645.0
2019-08-05 10:40:00,122.75,122.79,122.36,122.4,86075.0,113.5055,113.5425,113.1449,113.1819,86075.0
2019-08-05 10:50:00,122.39,122.87,122.35,122.78,141174.0,113.1726,113.6165,113.1356,113.5332,141174.0
2019-08-05 11:00:00,122.78,122.94,122.62,122.87,54777.0,113.5332,113.6812,113.3853,113.6165,54777.0
2019-08-05 11:10:00,122.87,123.01,122.72,122.75,47894.0,113.6165,113.7459,113.4778,113.5055,47894.0
2019-08-05 11:20:00,122.75,122.77,122.4,122.48,47372.0,113.5055,113.524,113.1819,113.2558,47372.0
2019-08-05 11:30:00,122.49,122.49,122.35,122.38,66954.0,113.2651,113.2651,113.1356,113.1634,66954.0
2019-08-05 11:40:00,122.39,122.52,122.25,122.52,62626.0,113.1726,113.2928,113.0431,113.2928,62626.0
2019-08-05 11:50:00,122.54,122.55,122.22,122.24,40872.0,113.3113,113.3206,113.0154,113.0339,40872.0
2019-08-05 12:00:00,122.24,122.32,122.11,122.13,94463.0,113.0339,113.1079,112.9137,112.9322,94463.0
2019-08-05 12:10:00,122.13,122.19,121.9,121.96,60876.0,112.9322,112.9877,112.7195,112.775,60876.0
2019-08-05 12:20:00,121.97,121.98,121.57,121.6,44769.0,112.7842,112.7935,112.4144,112.4421,44769.0
2019-08-05 12:30:00,121.62,121.76,121.39,121.47,238639.0,112.4606,112.5901,112.2479,112.3219,238639.0
2019-08-05 12:40:00,121.48,121.49,120.96,120.96,62398.0,112.3311,112.3404,111.8503,111.8503,62398.0
2019-08-05 12:50:00,120.96,121.22,120.88,121.06,61147.0,111.8503,112.0907,111.7763,111.9428,61147.0
2019-08-05 13:00:00,121.04,121.23,121.02,121.21,30833.0,111.9243,112.1,111.9058,112.0815,30833.0
2019-08-05 13:10:00,121.25,121.3,120.8,120.95,43357.0,112.1185,112.1647,111.7023,111.8411,43357.0
2019-08-05 13:20:00,120.94,121.25,120.91,120.94,144926.0,111.8318,112.1185,111.8041,111.8318,144926.0
2019-08-05 13:30:00,120.93,121.24,120.9,121.2,53599.0,111.8226,112.1092,111.7948,112.0722,53599.0
2019-08-05 13:40:00,121.24,121.27,120.69,120.81,47522.0,112.1092,112.137,111.6006,111.7116,47522.0
2019-08-05 13:50:00,120.83,120.83,120.56,120.71,56296.0,111.7301,111.7301,111.4804,111.6191,56296.0
2019-08-05 14:00:00,120.72,120.75,120.59,120.7,57953.0,111.6284,111.6561,111.5082,111.6099,57953.0
2019-08-05 14:10:00,120.71,120.89,120.63,120.79,104810.0,111.6191,111.7856,111.5452,111.6931,104810.0
2019-08-05 14:20:00,120.78,120.83,120.53,120.53,112490.0,111.6839,111.7301,111.4527,111.4527,112490.0
2019-08-05 14:30:00,120.53,120.76,120.43,120.6,109122.0,111.4527,111.6654,111.3602,111.5174,109122.0
2019-08-05 14:40:00,120.59,120.71,120.37,120.61,118228.0,111.5082,111.6191,111.3047,111.5267,118228.0
2019-08-05 14:50:00,120.61,120.73,120.48,120.53,127267.0,111.5267,111.6376,111.4064,111.4527,127267.0
2019-08-05 15:00:00,120.54,120.68,120.15,120.3,164943.0,111.4619,111.5914,111.1013,111.24,164943.0
2019-08-05 15:10:00,120.29,120.82,120.28,120.73,136527.0,111.2308,111.7208,111.2215,111.6376,136527.0
2019-08-05 15:20:00,120.71,120.9,120.44,120.49,107146.0,111.6191,111.7948,111.3695,111.4157,107146.0
2019-08-05 15:30:00,120.48,121.07,120.48,120.9,139741.0,111.4064,111.952,111.4064,111.7948,139741.0
2019-08-05 15:40:00,120.91,121.12,120.66,120.74,149355.0,111.8041,111.9982,111.5729,111.6469,149355.0
2019-08-05 15:50:00,120.72,120.9,120.62,120.72,513015.0,111.6284,111.7948,111.5359,111.6284,513015.0
2019-08-06 09:30:00,121.06,121.89,121.06,121.68,127130.0,111.9428,112.7103,111.9428,112.5161,127130.0
2019-08-06 09:40:00,121.69,121.96,121.52,121.72,69617.0,112.5253,112.775,112.3681,112.5531,69617.0
2019-08-06 09:50:00,121.7,121.9,121.63,121.77,54307.0,112.5346,112.7195,112.4698,112.5993,54307.0
2019-08-06 10:00:00,121.76,122.15,121.71,121.93,131025.0,112.5901,112.9507,112.5438,112.7472,131025.0
2019-08-06 10:10:00,121.95,121.95,121.26,121.33,167404.0,112.7657,112.7657,112.1277,112.1924,167404.0
2019-08-06 10:20:00,121.34,121.51,121.24,121.24,67323.0,112.2017,112.3589,112.1092,112.1092,67323.0
2019-08-06 10:30:00,121.23,121.69,121.19,121.66,66816.0,112.1,112.5253,112.063,112.4976,66816.0
2019-08-06 10:40:00,121.66,121.77,121.28,121.28,51458.0,112.4976,112.5993,112.1462,112.1462,51458.0
2019-08-06 10:50:00,121.29,121.45,121.18,121.39,47444.0,112.1554,112.3034,112.0537,112.2479,47444.0
2019-08-06 11:00:00,121.4,121.4,121.2,121.24,34526.0,112.2572,112.2572,112.0722,112.1092,34526.0
2019-08-06 11:10:00,121.22,121.24,120.87,120.9,47772.0,112.0907,112.1092,111.7671,111.7948,47772.0
2019-08-06 11:20:00,120.92,121.32,120.92,121.17,34757.0,111.8133,112.1832,111.8133,112.0445,34757.0
2019-08-06 11:30:00,121.19,121.28,120.94,121.11,30256.0,112.063,112.1462,111.8318,111.989,30256.0
2019-08-06 11:40:00,121.1,121.28,121.09,121.28,26355.0,111.9798,112.1462,111.9705,112.1462,26355.0
2019-08-06 11:50:00,121.33,121.42,121.08,121.39,43572.0,112.1924,112.2757,111.9613,112.2479,43572.0
2019-08-06 12:00:00,121.43,121.53,121.22,121.38,40435.0,112.2849,112.3774,112.0907,112.2387,40435.0
2019-08-06 12:10:00,121.4,121.54,121.21,121.46,69086.0,112.2572,112.3866,112.0815,112.3126,69086.0
2019-08-06 12:20:00,121.49,121.53,121.35,121.44,32547.0,112.3404,112.3774,112.2109,112.2942,32547.0
2019-08-06 12:30:00,121.44,121.54,121.35,121.43,37715.0,112.2942,112.3866,112.2109,112.2849,37715.0
2019-08-06 12:40:00,121.44,121.52,121.35,121.43,50030.0,112.2942,112.3681,112.2109,112.2849,50030.0
2019-08-06 12:50:00,121.42,121.46,121.32,121.42,35172.0,112.2757,112.3126,112.1832,112.2757,35172.0
2019-08-06 13:00:00,121.44,121.83,121.43,121.74,44695.0,112.2942,112.6548,112.2849,112.5716,44695.0
2019-08-06 13:10:00,121.74,121.91,121.71,121.81,24991.0,112.5716,112.7288,112.5438,112.6363,24991.0
2019-08-06 13:20:00,121.82,122.03,121.77,121.93,28916.0,112.6455,112.8397,112.5993,112.7472,28916.0
2019-08-06 13:30:00,121.96,122.18,121.86,122.18,23863.0,112.775,112.9784,112.6825,112.9784,23863.0
2019-08-06 13:40:00,122.17,122.22,122.05,122.1,47271.0,112.9692,113.0154,112.8582,112.9044,47271.0
2019-08-06 13:50:00,122.1,122.13,121.95,121.96,35526.0,112.9044,112.9322,112.7657,112.775,35526.0
2019-08-06 14:00:00,121.98,121.98,121.75,121.83,34639.0,112.7935,112.7935,112.5808,112.6548,34639.0
2019-08-06 14:10:00,121.84,122.36,121.84,122.35,156936.0,112.664,113.1449,112.664,113.1356,156936.0
2019-08-06 14:20:00,122.35,122.42,122.23,122.38,54667.0,113.1356,113.2003,113.0247,113.1634,54667.0
2019-08-06 14:30:00,122.35,122.68,122.26,122.54,46058.0,113.1356,113.4408,113.0524,113.3113,46058.0
2019-08-06 14:40:00,122.56,122.64,122.41,122.42,35128.0,113.3298,113.4038,113.1911,113.2003,35128.0
2019-08-06 14:50:00,122.44,122.48,122.18,122.18,33302.0,113.2188,113.2558,112.9784,112.9784,33302.0
2019-08-06 15:00:00,122.2,122.36,122.14,122.34,44111.0,112.9969,113.1449,112.9414,113.1264,44111.0
2019-08-06 15:10:00,122.34,122.56,122.24,122.56,47666.0,113.1264,113.3298,113.0339,113.3298,47666.0
2019-08-06 15:20:00,122.56,122.65,122.42,122.51,53283.0,113.3298,113.413,113.2003,113.2836,53283.0
2019-08-06 15:30:00,122.5,122.5,122.26,122.46,105912.0,113.2743,113.2743,113.0524,113.2373,105912.0
2019-08-06 15:40:00,122.46,122.77,122.45,122.7,107441.0,113.2373,113.524,113.2281,113.4593,107441.0
2019-08-06 15:50:00,122.71,122.84,122.46,122.57,185140.0,113.4685,113.5887,113.2373,113.339,185140.0
2019-08-07 09:30:00,120.92,121.57,120.57,121.55,118298.0,111.8133,112.4144,111.4897,112.3959,118298.0
2019-08-07 09:40:00,121.51,121.54,120.22,120.51,55900.0,112.3589,112.3866,111.166,111.4342,55900.0
2019-08-07 09:50:00,120.47,121.15,120.41,120.98,46636.0,111.3972,112.026,111.3417,111.8688,46636.0
2019-08-07 10:00:00,121.05,121.3,120.56,121.3,49007.0,111.9335,112.1647,111.4804,112.1647,49007.0
2019-08-07 10:10:00,121.28,121.73,121.27,121.5,56886.0,112.1462,112.5623,112.137,112.3496,56886.0
2019-08-07 10:20:00,121.49,121.51,121.21,121.3,39258.0,112.3404,112.3589,112.0815,112.1647,39258.0
2019-08-07 10:30:00,121.28,122.11,121.26,121.96,169979.0,112.1462,112.9137,112.1277,112.775,169979.0
2019-08-07 10:40:00,121.94,122.14,121.73,122.14,42834.0,112.7565,112.9414,112.5623,112.9414,42834.0
2019-08-07 10:50:00,122.09,122.34,122.06,122.11,49814.0,112.8952,113.1264,112.8675,112.9137,49814.0
2019-08-07 11:00:00,122.1,122.17,121.74,122.04,34035.0,112.9044,112.9692,112.5716,112.849,34035.0
2019-08-07 11:10:00,122.02,122.28,121.98,122.06,41078.0,112.8305,113.0709,112.7935,112.8675,41078.0
2019-08-07 11:20:00,122.15,122.2,121.83,122.14,29033.0,112.9507,112.9969,112.6548,112.9414,29033.0
2019-08-07 11:30:00,122.12,122.32,122.04,122.27,54230.0,112.9229,113.1079,112.849,113.0616,54230.0
2019-08-07 11:40:00,122.29,122.32,121.97,122.19,58697.0,113.0801,113.1079,112.7842,112.9877,58697.0
2019-08-07 11:50:00,122.17,122.48,122.04,122.25,41806.0,112.9692,113.2558,112.849,113.0431,41806.0
2019-08-07 12:00:00,122.26,122.31,121.94,121.99,78738.0,113.0524,113.0986,112.7565,112.8027,78738.0
2019-08-07 12:10:00,122.0,122.36,121.98,122.26,49103.0,112.812,113.1449,112.7935,113.0524,49103.0
2019-08-07 12:20:00,122.22,122.33,122.02,122.29,35728.0,113.0154,113.1171,112.8305,113.0801,35728.0
2019-08-07 12:30:00,122.3,122.54,122.28,122.34,34936.0,113.0894,113.3113,113.0709,113.1264,34936.0
2019-08-07 12:40:00,122.34,122.46,122.28,122.34,66387.0,113.1264,113.2373,113.0709,113.1264,66387.0
2019-08-07 12:50:00,122.35,122.47,122.28,122.47,41652.0,113.1356,113.2466,113.0709,113.2466,41652.0
2019-08-07 13:00:00,122.5,122.72,122.48,122.71,40087.0,113.2743,113.4778,113.2558,113.4685,40087.0
2019-08-07 13:10:00,122.71,122.73,122.48,122.57,17050.0,113.4685,113.487,113.2558,113.339,17050.0
2019-08-07 13:20:00,122.57,122.58,122.41,122.42,34830.0,113.339,113.3483,113.1911,113.2003,34830.0
2019-08-07 13:30:00,122.43,122.82,122.41,122.81,41144.0,113.2096,113.5702,113.1911,113.561,41144.0
2019-08-07 13:40:00,122.84,123.2,122.82,123.16,23076.0,113.5887,113.9216,113.5702,113.8846,23076.0
2019-08-07 13:50:00,123.17,123.29,122.98,123.0,34970.0,113.8939,114.0048,113.7182,113.7367,34970.0
2019-08-07 14:00:00,123.01,123.41,123.0,123.39,37936.0,113.7459,114.1158,113.7367,114.0973,37936.0
2019-08-07 14:10:00,123.38,123.38,122.97,122.98,44674.0,114.088,114.088,113.7089,113.7182,44674.0
2019-08-07 14:20:00,123.03,123.33,122.97,123.33,55946.0,113.7644,114.0418,113.7089,114.0418,55946.0
2019-08-07 14:30:00,123.32,123.37,123.13,123.14,20299.0,114.0326,114.0788,113.8569,113.8661,20299.0
2019-08-07 14:40:00,123.14,123.51,123.11,123.28,33892.0,113.8661,114.2083,113.8384,113.9956,33892.0
2019-08-07 14:50:00,123.36,123.51,123.28,123.51,30126.0,114.0696,114.2083,113.9956,114.2083,30126.0
2019-08-07 15:00:00,123.5,123.53,123.14,123.29,34220.0,114.199,114.2267,113.8661,114.0048,34220.0
2019-08-07 15:10:00,123.32,123.55,123.21,123.53,31299.0,114.0326,114.2452,113.9308,114.2267,31299.0
2019-08-07 15:20:00,123.55,123.7,123.5,123.65,40312.0,114.2452,114.3839,114.199,114.3377,40312.0
2019-08-07 15:30:00,123.64,123.85,123.59,123.76,74997.0,114.3285,114.5226,114.2822,114.4394,74997.0
2019-08-07 15:40:00,123.73,123.76,123.5,123.5,110493.0,114.4117,114.4394,114.199,114.199,110493.0
2019-08-07 15:50:00,123.5,123.73,123.39,123.54,190083.0,114.199,114.4117,114.0973,114.236,190083.0
2019-08-08 09:30:00,123.85,124.34,123.8,124.2,72817.0,114.5226,114.9757,114.4764,114.8463,72817.0
2019-08-08 09:40:00,124.18,124.3,124.03,124.14,42923.0,114.8278,114.9388,114.6891,114.7908,42923.0
2019-08-08 09:50:00,124.09,124.19,123.7,124.05,32347.0,114.7446,114.837,114.3839,114.7076,32347.0
2019-08-08 10:00:00,124.03,124.38,124.03,124.38,39621.0,114.6891,115.0127,114.6891,115.0127,39621.0
2019-08-08 10:10:00,124.36,124.43,124.22,124.38,31441.0,114.9942,115.059,114.8648,115.0127,31441.0
2019-08-08 10:20:00,124.35,124.52,124.27,124.49,41208.0,114.985,115.1422,114.911,115.1144,41208.0
2019-08-08 10:30:00,124.51,124.67,124.5,124.58,36147.0,115.1329,115.2809,115.1237,115.1977,36147.0
2019-08-08 10:40:00,124.56,124.68,124.52,124.63,32565.0,115.1792,115.2901,115.1422,115.2439,32565.0
2019-08-08 10:50:00,124.63,124.82,124.63,124.68,125948.0,115.2439,115.4196,115.2439,115.2901,125948.0
2019-08-08 11:00:00,124.66,124.7,124.52,124.58,41941.0,115.2716,115.3086,115.1422,115.1977,41941.0
2019-08-08 11:10:00,124.57,124.79,124.51,124.76,33224.0,115.1884,115.3919,115.1329,115.3641,33224.0
2019-08-08 11:20:00,124.76,124.84,124.69,124.82,25858.0,115.3641,115.4381,115.2994,115.4196,25858.0
2019-08-08 11:30:00,124.84,125.05,124.82,125.04,32721.0,115.4381,115.6323,115.4196,115.623,32721.0
2019-08-08 11:40:00,125.03,125.11,125.0,125.1,24860.0,115.6138,115.6878,115.586,115.6785,24860.0
2019-08-08 11:50:00,125.07,125.31,125.04,125.25,47648.0,115.6508,115.8727,115.623,115.8172,47648.0
2019-08-08 12:00:00,125.28,125.52,125.27,125.45,49681.0,115.845,116.0669,115.8357,116.0022,49681.0
2019-08-08 12:10:00,125.46,125.53,125.35,125.45,35177.0,116.0114,116.0761,115.9097,116.0022,35177.0
2019-08-08 12:20:00,125.46,125.5,125.41,125.42,20609.0,116.0114,116.0484,115.9652,115.9744,20609.0
2019-08-08 12:30:00,125.42,125.6,125.41,125.47,34590.0,115.9744,116.1409,115.9652,116.0206,34590.0
2019-08-08 12:40:00,125.48,125.52,125.36,125.43,17863.0,116.0299,116.0669,115.9189,115.9837,17863.0
2019-08-08 12:50:00,125.45,125.65,125.42,125.63,28178.0,116.0022,116.1871,115.9744,116.1686,28178.0
2019-08-08 13:00:00,125.65,125.7,125.46,125.47,26558.0,116.1871,116.2333,116.0114,116.0206,26558.0
2019-08-08 13:10:00,125.48,125.58,125.4,125.4,16152.0,116.0299,116.1224,115.9559,115.9559,16152.0
2019-08-08 13:20:00,125.39,125.59,125.24,125.27,73931.0,115.9467,116.1316,115.808,115.8357,73931.0
2019-08-08 13:30:00,125.29,125.54,125.29,125.44,15508.0,115.8542,116.0854,115.8542,115.9929,15508.0
2019-08-08 13:40:00,125.45,125.56,125.39,125.44,19554.0,116.0022,116.1039,115.9467,115.9929,19554.0
2019-08-08 13:50:00,125.44,125.52,125.32,125.36,25700.0,115.9929,116.0669,115.8819,115.9189,25700.0
2019-08-08 14:00:00,125.35,125.35,125.15,125.19,46157.0,115.9097,115.9097,115.7247,115.7617,46157.0
2019-08-08 14:10:00,125.18,125.31,125.09,125.09,17230.0,115.7525,115.8727,115.6693,115.6693,17230.0
2019-08-08 14:20:00,125.1,125.14,125.07,125.14,19382.0,115.6785,115.7155,115.6508,115.7155,19382.0
2019-08-08 14:30:00,125.15,125.34,125.15,125.3,33257.0,115.7247,115.9004,115.7247,115.8634,33257.0
2019-08-08 14:40:00,125.3,125.35,124.98,125.0,31556.0,115.8634,115.9097,115.5675,115.586,31556.0
2019-08-08 14:50:00,125.01,125.21,125.01,125.1,42806.0,115.5953,115.7802,115.5953,115.6785,42806.0
2019-08-08 15:00:00,125.09,125.36,125.08,125.32,48895.0,115.6693,115.9189,115.66,115.8819,48895.0
2019-08-08 15:10:00,125.31,125.33,125.06,125.11,45072.0,115.8727,115.8912,115.6415,115.6878,45072.0
2019-08-08 15:20:00,125.11,125.18,125.07,125.12,50754.0,115.6878,115.7525,115.6508,115.697,50754.0
2019-08-08 15:30:00,125.11,125.28,125.09,125.18,57914.0,115.6878,115.845,115.6693,115.7525,57914.0
2019-08-08 15:40:00,125.14,125.46,125.14,125.15,151735.0,115.7155,116.0114,115.7155,115.7247,151735.0
2019-08-08 15:50:00,125.15,125.34,125.05,125.31,420784.0,115.7247,115.9004,115.6323,115.8727,420784.0
2019-08-09 09:30:00,125.58,126.25,125.42,126.08,73060.0,116.1224,116.7419,115.9744,116.5847,73060.0
2019-08-09 09:40:00,126.08,126.08,125.66,125.67,23153.0,116.5847,116.5847,116.1963,116.2056,23153.0
2019-08-09 09:50:00,125.65,125.65,125.36,125.52,31992.0,116.1871,116.1871,115.9189,116.0669,31992.0
2019-08-09 10:00:00,125.54,125.74,125.31,125.31,35885.0,116.0854,116.2703,115.8727,115.8727,35885.0
2019-08-09 10:10:00,125.32,125.66,125.21,125.24,43049.0,115.8819,116.1963,115.7802,115.808,43049.0
2019-08-09 10:20:00,125.26,125.36,125.07,125.13,19387.0,115.8265,115.9189,115.6508,115.7063,19387.0
2019-08-09 10:30:00,125.12,125.19,124.97,125.09,25368.0,115.697,115.7617,115.5583,115.6693,25368.0
2019-08-09 10:40:00,125.1,125.21,124.85,125.17,28322.0,115.6785,115.7802,115.4473,115.7432,28322.0
2019-08-09 10:50:00,125.18,125.46,125.18,125.38,18296.0,115.7525,116.0114,115.7525,115.9374,18296.0
2019-08-09 11:00:00,125.37,125.42,125.07,125.08,24192.0,115.9282,115.9744,115.6508,115.66,24192.0
2019-08-09 11:10:00,125.07,125.3,125.06,125.16,20956.0,115.6508,115.8634,115.6415,115.734,20956.0
2019-08-09 11:20:00,125.18,125.18,124.73,124.73,23010.0,115.7525,115.7525,115.3364,115.3364,23010.0
2019-08-09 11:30:00,124.72,124.92,124.72,124.85,27168.0,115.3271,115.5121,115.3271,115.4473,27168.0
2019-08-09 11:40:00,124.81,125.2,124.8,125.2,20533.0,115.4103,115.771,115.4011,115.771,20533.0
2019-08-09 11:50:00,125.18,125.26,124.87,125.0,23500.0,115.7525,115.8265,115.4658,115.586,23500.0
2019-08-09 12:00:00,124.99,125.14,124.98,125.06,32805.0,115.5768,115.7155,115.5675,115.6415,32805.0
2019-08-09 12:10:00,125.07,125.13,124.97,125.01,26130.0,115.6508,115.7063,115.5583,115.5953,26130.0
2019-08-09 12:20:00,125.03,125.13,124.94,125.05,23161.0,115.6138,115.7063,115.5306,115.6323,23161.0
2019-08-09 12:30:00,125.02,125.15,124.9,125.15,21860.0,115.6045,115.7247,115.4936,115.7247,21860.0
2019-08-09 12:40:00,125.1,125.26,125.06,125.21,30235.0,115.6785,115.8265,115.6415,115.7802,30235.0
2019-08-09 12:50:00,125.22,125.8,125.19,125.35,31594.0,115.7895,116.3258,115.7617,115.9097,31594.0
2019-08-09 13:00:00,125.37,125.55,125.37,125.52,8011.0,115.9282,116.0946,115.9282,116.0669,8011.0
2019-08-09 13:10:00,125.52,125.67,125.45,125.64,11408.0,116.0669,116.2056,116.0022,116.1778,11408.0
2019-08-09 13:20:00,125.6,125.88,125.58,125.82,16867.0,116.1409,116.3998,116.1224,116.3443,16867.0
2019-08-09 13:30:00,125.82,125.97,125.82,125.86,19173.0,116.3443,116.483,116.3443,116.3813,19173.0
2019-08-09 13:40:00,125.86,125.93,125.78,125.83,61963.0,116.3813,116.446,116.3073,116.3535,61963.0
2019-08-09 13:50:00,125.83,125.83,125.7,125.71,9408.0,116.3535,116.3535,116.2333,116.2426,9408.0
2019-08-09 14:00:00,125.72,125.75,125.59,125.74,11107.0,116.2518,116.2796,116.1316,116.2703,11107.0
2019-08-09 14:10:00,125.78,125.89,125.73,125.89,25687.0,116.3073,116.409,116.2611,116.409,25687.0
2019-08-09 14:20:00,125.87,126.07,125.83,126.04,21984.0,116.3905,116.5755,116.3535,116.5477,21984.0
2019-08-09 14:30:00,126.03,126.12,125.92,126.04,32334.0,116.5385,116.6217,116.4368,116.5477,32334.0
2019-08-09 14:40:00,126.06,126.09,125.97,126.03,16568.0,116.5662,116.594,116.483,116.5385,16568.0
2019-08-09 14:50:00,126.02,126.14,126.0,126.02,21496.0,116.5292,116.6402,116.5107,116.5292,21496.0
2019-08-09 15:00:00,126.02,126.46,126.01,126.46,24132.0,116.5292,116.9361,116.52,116.9361,24132.0
2019-08-09 15:10:00,126.43,126.47,126.29,126.31,33472.0,116.9083,116.9453,116.7789,116.7974,33472.0
2019-08-09 15:20:00,126.31,126.44,126.3,126.38,23126.0,116.7974,116.9176,116.7881,116.8621,23126.0
2019-08-09 15:30:00,126.38,126.73,126.38,126.7,62539.0,116.8621,117.1858,116.8621,117.158,62539.0
2019-08-09 15:40:00,126.69,126.74,126.59,126.65,71090.0,117.1488,117.195,117.0563,117.1118,71090.0
2019-08-09 15:50:00,126.64,126.64,126.11,126.17,302478.0,117.1025,117.1025,116.6124,116.6679,302478.0
2019-08-12 09:30:00,124.99,125.03,124.59,124.66,80411.0,115.5768,115.6138,115.2069,115.2716,80411.0
2019-08-12 09:40:00,124.69,125.09,124.63,125.04,75756.0,115.2994,115.6693,115.2439,115.623,75756.0
2019-08-12 09:50:00,125.04,125.16,124.96,125.13,55721.0,115.623,115.734,115.5491,115.7063,55721.0
2019-08-12 10:00:00,125.09,125.21,124.91,125.08,64843.0,115.6693,115.7802,115.5028,115.66,64843.0
2019-08-12 10:10:00,125.06,125.43,125.01,125.36,63445.0,115.6415,115.9837,115.5953,115.9189,63445.0
2019-08-12 10:20:00,125.37,125.63,125.35,125.38,75011.0,115.9282,116.1686,115.9097,115.9374,75011.0
2019-08-12 10:30:00,125.42,125.71,125.39,125.53,196111.0,115.9744,116.2426,115.9467,116.0761,196111.0
2019-08-12 10:40:00,125.57,125.62,125.16,125.36,120995.0,116.1131,116.1593,115.734,115.9189,120995.0
2019-08-12 10:50:00,125.34,125.48,125.27,125.36,51493.0,115.9004,116.0299,115.8357,115.9189,51493.0
2019-08-12 11:00:00,125.33,125.38,125.1,125.12,40608.0,115.8912,115.9374,115.6785,115.697,40608.0
2019-08-12 11:10:00,125.09,125.1,124.84,124.89,36022.0,115.6693,115.6785,115.4381,115.4843,36022.0
2019-08-12 11:20:00,124.9,125.03,124.84,125.01,33488.0,115.4936,115.6138,115.4381,115.5953,33488.0
2019-08-12 11:30:00,124.98,125.09,124.76,124.84,22144.0,115.5675,115.6693,115.3641,115.4381,22144.0
2019-08-12 11:40:00,124.86,125.2,124.86,125.1,40670.0,115.4566,115.771,115.4566,115.6785,40670.0
2019-08-12 11:50:00,125.08,125.3,125.06,125.09,39876.0,115.66,115.8634,115.6415,115.6693,39876.0
2019-08-12 12:00:00,125.07,125.07,124.72,125.03,73902.0,115.6508,115.6508,115.3271,115.6138,73902.0
2019-08-12 12:10:00,125.04,125.15,124.99,125.15,16430.0,115.623,115.7247,115.5768,115.7247,16430.0
2019-08-12 12:20:00,125.16,125.24,125.1,125.24,17836.0,115.734,115.808,115.6785,115.808,17836.0
2019-08-12 12:30:00,125.24,125.29,125.08,125.11,14112.0,115.808,115.8542,115.66,115.6878,14112.0
2019-08-12 12:40:00,125.1,125.12,124.77,124.79,100235.0,115.6785,115.697,115.3734,115.3919,100235.0
2019-08-12 12:50:00,124.8,124.96,124.69,124.83,55574.0,115.4011,115.5491,115.2994,115.4288,55574.0
2019-08-12 13:00:00,124.81,124.99,124.59,124.62,141540.0,115.4103,115.5768,115.2069,115.2347,141540.0
2019-08-12 13:10:00,124.62,124.82,124.59,124.7,78928.0,115.2347,115.4196,115.2069,115.3086,78928.0
2019-08-12 13:20:00,124.69,124.87,124.69,124.82,18309.0,115.2994,115.4658,115.2994,115.4196,18309.0
2019-08-12 13:30:00,124.81,124.95,124.8,124.82,36833.0,115.4103,115.5398,115.4011,115.4196,36833.0
2019-08-12 13:40:00,124.77,124.86,124.65,124.69,60140.0,115.3734,115.4566,115.2624,115.2994,60140.0
2019-08-12 13:50:00,124.7,124.84,124.65,124.76,40143.0,115.3086,115.4381,115.2624,115.3641,40143.0
2019-08-12 14:00:00,124.77,124.89,124.72,124.86,50765.0,115.3734,115.4843,115.3271,115.4566,50765.0
2019-08-12 14:10:00,124.86,124.94,124.74,124.75,22433.0,115.4566,115.5306,115.3456,115.3549,22433.0
2019-08-12 14:20:00,124.74,124.78,124.54,124.58,39971.0,115.3456,115.3826,115.1607,115.1977,39971.0
2019-08-12 14:30:00,124.57,124.66,124.48,124.52,63239.0,115.1884,115.2716,115.1052,115.1422,63239.0
2019-08-12 14:40:00,124.5,124.55,124.13,124.23,53810.0,115.1237,115.1699,114.7816,114.874,53810.0
2019-08-12 14:50:00,124.24,124.35,123.98,124.18,44645.0,114.8833,114.985,114.6429,114.8278,44645.0
2019-08-12 15:00:00,124.26,124.34,123.99,124.09,33610.0,114.9018,114.9757,114.6521,114.7446,33610.0
2019-08-12 15:10:00,124.16,124.17,124.0,124.05,28338.0,114.8093,114.8185,114.6614,114.7076,28338.0
2019-08-12 15:20:00,124.02,124.02,123.81,123.95,13684.0,114.6798,114.6798,114.4857,114.6151,13684.0
2019-08-12 15:30:00,123.95,123.97,123.94,123.94,1103.0,114.6151,114.6336,114.6059,114.6059,1103.0
2019-08-12 15:40:00,124.03,124.05,123.91,123.92,13370.0,114.6891,114.7076,114.5781,114.5874,13370.0
2019-08-12 15:50:00,123.94,124.05,123.85,123.95,48006.0,114.6059,114.7076,114.5226,114.6151,48006.0
2019-08-13 09:30:00,123.86,123.86,122.51,123.16,133375.0,114.5319,114.5319,113.2836,113.8846,133375.0
2019-08-13 09:40:00,123.28,124.7,122.98,124.37,47039.0,113.9956,115.3086,113.7182,115.0035,47039.0
2019-08-13 09:50:00,124.36,124.87,124.01,124.77,47502.0,114.9942,115.4658,114.6706,115.3734,47502.0
2019-08-13 10:00:00,124.8,124.84,123.95,124.0,53986.0,115.4011,115.4381,114.6151,114.6614,53986.0
2019-08-13 10:10:00,124.02,124.8,123.94,124.78,67113.0,114.6798,115.4011,114.6059,115.3826,67113.0
2019-08-13 10:20:00,124.81,125.12,124.64,125.02,59399.0,115.4103,115.697,115.2532,115.6045,59399.0
2019-08-13 10:30:00,125.03,125.17,125.0,125.04,23725.0,115.6138,115.7432,115.586,115.623,23725.0
2019-08-13 10:40:00,125.07,125.18,124.9,125.03,101333.0,115.6508,115.7525,115.4936,115.6138,101333.0
2019-08-13 10:50:00,125.06,125.24,124.99,125.03,59794.0,115.6415,115.808,115.5768,115.6138,59794.0
2019-08-13 11:00:00,125.04,125.35,124.99,125.31,147842.0,115.623,115.9097,115.5768,115.8727,147842.0
2019-08-13 11:10:00,125.29,125.44,124.91,125.02,66751.0,115.8542,115.9929,115.5028,115.6045,66751.0
2019-08-13 11:20:00,125.03,125.23,124.99,125.11,43587.0,115.6138,115.7987,115.5768,115.6878,43587.0
2019-08-13 11:30:00,125.09,125.35,125.0,125.33,33067.0,115.6693,115.9097,115.586,115.8912,33067.0
2019-08-13 11:40:00,125.33,125.61,125.32,125.55,18149.0,115.8912,116.1501,115.8819,116.0946,18149.0
2019-08-13 11:50:00,125.57,125.78,125.49,125.75,15668.0,116.1131,116.3073,116.0391,116.2796,15668.0
2019-08-13 12:00:00,125.74,125.82,125.65,125.75,37434.0,116.2703,116.3443,116.1871,116.2796,37434.0
2019-08-13 12:10:00,125.78,126.08,125.66,126.04,135275.0,116.3073,116.5847,116.1963,116.5477,135275.0
2019-08-13 12:20:00,126.05,126.2,125.99,126.07,60096.0,116.557,116.6957,116.5015,116.5755,60096.0
2019-08-13 12:30:00,126.06,126.11,125.85,125.9,19083.0,116.5662,116.6124,116.372,116.4183,19083.0
2019-08-13 12:40:00,125.89,126.12,125.89,126.03,41433.0,116.409,116.6217,116.409,116.5385,41433.0
2019-08-13 12:50:00,126.02,126.13,125.85,125.98,18718.0,116.5292,116.6309,116.372,116.4922,18718.0
2019-08-13 13:00:00,125.99,126.37,125.85,126.36,122510.0,116.5015,116.8529,116.372,116.8436,122510.0
2019-08-13 13:10:00,126.36,126.5,125.98,126.09,35120.0,116.8436,116.9731,116.4922,116.594,35120.0
2019-08-13 13:20:00,126.06,126.19,125.92,126.07,38459.0,116.5662,116.6864,116.4368,116.5755,38459.0
2019-08-13 13:30:00,126.07,126.13,125.89,125.97,26315.0,116.5755,116.6309,116.409,116.483,26315.0
2019-08-13 13:40:00,125.98,126.05,125.9,125.97,12514.0,116.4922,116.557,116.4183,116.483,12514.0
2019-08-13 13:50:00,125.99,126.05,125.95,125.97,8849.0,116.5015,116.557,116.4645,116.483,8849.0
2019-08-13 14:00:00,126.0,126.22,125.89,126.19,38406.0,116.5107,116.7142,116.409,116.6864,38406.0
2019-08-13 14:10:00,126.15,126.15,126.06,126.07,20804.0,116.6494,116.6494,116.5662,116.5755,20804.0
2019-08-13 14:20:00,126.06,126.21,126.02,126.21,14705.0,116.5662,116.7049,116.5292,116.7049,14705.0
2019-08-13 14:30:00,126.21,126.42,126.2,126.38,31832.0,116.7049,116.8991,116.6957,116.8621,31832.0
2019-08-13 14:40:00,126.38,126.41,126.24,126.28,31451.0,116.8621,116.8899,116.7327,116.7696,31451.0
2019-08-13 14:50:00,126.25,126.33,126.24,126.26,25554.0,116.7419,116.8159,116.7327,116.7511,25554.0
2019-08-13 15:00:00,126.25,126.34,126.08,126.21,31052.0,116.7419,116.8251,116.5847,116.7049,31052.0
2019-08-13 15:10:00,126.22,126.31,126.09,126.31,34813.0,116.7142,116.7974,116.594,116.7974,34813.0
2019-08-13 15:20:00,126.31,126.33,126.14,126.28,31244.0,116.7974,116.8159,116.6402,116.7696,31244.0
2019-08-13 15:30:00,126.26,126.3,126.15,126.3,63910.0,116.7511,116.7881,116.6494,116.7881,63910.0
2019-08-13 15:40:00,126.29,126.37,126.16,126.29,109982.0,116.7789,116.8529,116.6587,116.7789,109982.0
2019-08-13 15:50:00,126.28,126.48,126.18,126.36,288834.0,116.7696,116.9546,116.6772,116.8436,288834.0
2019-08-14 09:30:00,124.35,125.33,124.13,125.27,97121.0,114.985,115.8912,114.7816,115.8357,97121.0
2019-08-14 09:40:00,125.17,125.17,124.3,124.42,94584.0,115.7432,115.7432,114.9388,115.0497,94584.0
2019-08-14 09:50:00,124.39,124.69,124.25,124.47,87856.0,115.022,115.2994,114.8925,115.096,87856.0
2019-08-14 10:00:00,124.45,124.49,123.71,123.91,180450.0,115.0775,115.1144,114.3932,114.5781,180450.0
2019-08-14 10:10:00,123.89,123.93,123.5,123.56,78166.0,114.5596,114.5966,114.199,114.2545,78166.0
2019-08-14 10:20:00,123.56,123.98,123.47,123.98,121500.0,114.2545,114.6429,114.1713,114.6429,121500.0
2019-08-14 10:30:00,123.95,124.08,123.85,123.85,99260.0,114.6151,114.7353,114.5226,114.5226,99260.0
2019-08-14 10:40:00,123.83,124.02,123.76,123.83,72376.0,114.5042,114.6798,114.4394,114.5042,72376.0
2019-08-14 10:50:00,123.83,123.83,123.11,123.26,61915.0,114.5042,114.5042,113.8384,113.9771,61915.0
2019-08-14 11:00:00,123.24,123.34,122.67,122.71,122630.0,113.9586,114.0511,113.4315,113.4685,122630.0
2019-08-14 11:10:00,122.72,122.72,122.35,122.37,83431.0,113.4778,113.4778,113.1356,113.1541,83431.0
2019-08-14 11:20:00,122.41,123.05,122.35,122.99,158571.0,113.1911,113.7829,113.1356,113.7274,158571.0
2019-08-14 11:30:00,122.95,123.22,122.93,123.19,115487.0,113.6904,113.9401,113.6719,113.9124,115487.0
2019-08-14 11:40:00,123.2,123.21,122.57,122.79,45668.0,113.9216,113.9308,113.339,113.5425,45668.0
2019-08-14 11:50:00,122.83,123.1,122.8,123.02,78913.0,113.5795,113.8291,113.5517,113.7552,78913.0
2019-08-14 12:00:00,123.02,123.02,122.59,122.61,66656.0,113.7552,113.7552,113.3575,113.376,66656.0
2019-08-14 12:10:00,122.62,122.83,122.55,122.83,58733.0,113.3853,113.5795,113.3206,113.5795,58733.0
2019-08-14 12:20:00,122.84,123.05,122.77,123.01,213588.0,113.5887,113.7829,113.524,113.7459,213588.0
2019-08-14 12:30:00,122.99,123.1,122.57,122.59,33857.0,113.7274,113.8291,113.339,113.3575,33857.0
2019-08-14 12:40:00,122.62,122.89,122.56,122.74,94575.0,113.3853,113.6349,113.3298,113.4962,94575.0
2019-08-14 12:50:00,122.72,122.77,122.43,122.5,32451.0,113.4778,113.524,113.2096,113.2743,32451.0
2019-08-14 13:00:00,122.49,122.63,122.36,122.55,79648.0,113.2651,113.3945,113.1449,113.3206,79648.0
2019-08-14 13:10:00,122.56,122.79,122.5,122.65,60039.0,113.3298,113.5425,113.2743,113.413,60039.0
2019-08-14 13:20:00,122.64,123.14,122.6,122.92,42114.0,113.4038,113.8661,113.3668,113.6627,42114.0
2019-08-14 13:30:00,122.91,123.29,122.9,123.23,135030.0,113.6534,114.0048,113.6442,113.9493,135030.0
2019-08-14 13:40:00,123.21,123.39,123.21,123.32,43556.0,113.9308,114.0973,113.9308,114.0326,43556.0
2019-08-14 13:50:00,123.35,123.38,122.94,122.98,41825.0,114.0603,114.088,113.6812,113.7182,41825.0
2019-08-14 14:00:00,122.97,123.02,122.64,122.7,77625.0,113.7089,113.7552,113.4038,113.4593,77625.0
2019-08-14 14:10:00,122.72,122.77,122.54,122.69,30954.0,113.4778,113.524,113.3113,113.45,30954.0
2019-08-14 14:20:00,122.67,122.79,122.45,122.71,235089.0,113.4315,113.5425,113.2281,113.4685,235089.0
2019-08-14 14:30:00,122.73,122.79,122.2,122.26,27277.0,113.487,113.5425,112.9969,113.0524,27277.0
2019-08-14 14:40:00,122.25,122.35,122.13,122.35,50298.0,113.0431,113.1356,112.9322,113.1356,50298.0
2019-08-14 14:50:00,122.34,122.6,122.22,122.45,44720.0,113.1264,113.3668,113.0154,113.2281,44720.0
2019-08-14 15:00:00,122.45,123.01,122.4,123.0,61886.0,113.2281,113.7459,113.1819,113.7367,61886.0
2019-08-14 15:10:00,122.99,123.05,122.71,122.72,102432.0,113.7274,113.7829,113.4685,113.4778,102432.0
2019-08-14 15:20:00,122.72,123.08,122.41,122.81,130809.0,113.4778,113.8106,113.1911,113.561,130809.0
2019-08-14 15:30:00,122.78,122.96,122.48,122.95,194465.0,113.5332,113.6997,113.2558,113.6904,194465.0
2019-08-14 15:40:00,122.93,123.15,122.75,122.75,263167.0,113.6719,113.8754,113.5055,113.5055,263167.0
2019-08-14 15:50:00,122.75,123.02,122.61,122.64,344508.0,113.5055,113.7552,113.376,113.4038,344508.0
2019-08-15 09:30:00,122.65,123.0,122.4,122.42,91877.0,113.413,113.7367,113.1819,113.2003,91877.0
2019-08-15 09:40:00,122.34,122.96,122.15,122.74,49022.0,113.1264,113.6997,112.9507,113.4962,49022.0
2019-08-15 09:50:00,122.74,122.99,122.51,122.92,55678.0,113.4962,113.7274,113.2836,113.6627,55678.0
2019-08-15 10:00:00,122.83,122.93,122.61,122.71,46631.0,113.5795,113.6719,113.376,113.4685,46631.0
2019-08-15 10:10:00,122.69,122.93,122.56,122.66,49974.0,113.45,113.6719,113.3298,113.4223,49974.0
2019-08-15 10:20:00,122.66,122.82,122.47,122.47,25521.0,113.4223,113.5702,113.2466,113.2466,25521.0
2019-08-15 10:30:00,122.44,122.68,122.3,122.59,25368.0,113.2188,113.4408,113.0894,113.3575,25368.0
2019-08-15 10:40:00,122.49,122.8,122.4,122.54,118484.0,113.2651,113.5517,113.1819,113.3113,118484.0
2019-08-15 10:50:00,122.53,122.81,122.49,122.55,42721.0,113.3021,113.561,113.2651,113.3206,42721.0
2019-08-15 11:00:00,122.53,122.54,121.94,122.02,85934.0,113.3021,113.3113,112.7565,112.8305,85934.0
2019-08-15 11:10:00,122.0,122.21,121.94,122.12,58273.0,112.812,113.0062,112.7565,112.9229,58273.0
2019-08-15 11:20:00,122.08,122.37,121.96,122.36,28663.0,112.886,113.1541,112.775,113.1449,28663.0
2019-08-15 11:30:00,122.38,122.38,122.19,122.27,53277.0,113.1634,113.1634,112.9877,113.0616,53277.0
2019-08-15 11:40:00,122.27,122.35,122.13,122.19,18424.0,113.0616,113.1356,112.9322,112.9877,18424.0
2019-08-15 11:50:00,122.25,122.43,122.09,122.41,27655.0,113.0431,113.2096,112.8952,113.1911,27655.0
2019-08-15 12:00:00,122.4,122.68,122.35,122.63,45097.0,113.1819,113.4408,113.1356,113.3945,45097.0
2019-08-15 12:10:00,122.63,122.75,122.54,122.65,61243.0,113.3945,113.5055,113.3113,113.413,61243.0
2019-08-15 12:20:00,122.63,122.68,122.39,122.4,69735.0,113.3945,113.4408,113.1726,113.1819,69735.0
2019-08-15 12:30:00,122.4,122.47,122.19,122.29,70138.0,113.1819,113.2466,112.9877,113.0801,70138.0
2019-08-15 12:40:00,122.24,122.31,122.17,122.26,31193.0,113.0339,113.0986,112.9692,113.0524,31193.0
2019-08-15 12:50:00,122.29,122.55,122.22,122.42,28370.0,113.0801,113.3206,113.0154,113.2003,28370.0
2019-08-15 13:00:00,122.4,122.68,122.38,122.62,18830.0,113.1819,113.4408,113.1634,113.3853,18830.0
2019-08-15 13:10:00,122.6,122.77,122.51,122.77,20854.0,113.3668,113.524,113.2836,113.524,20854.0
2019-08-15 13:20:00,122.78,122.84,122.49,122.56,26661.0,113.5332,113.5887,113.2651,113.3298,26661.0
2019-08-15 13:30:00,122.56,122.65,122.37,122.42,42244.0,113.3298,113.413,113.1541,113.2003,42244.0
2019-08-15 13:40:00,122.45,122.5,121.96,122.05,26730.0,113.2281,113.2743,112.775,112.8582,26730.0
2019-08-15 13:50:00,122.06,122.06,121.35,121.48,78843.0,112.8675,112.8675,112.2109,112.3311,78843.0
2019-08-15 14:00:00,121.46,121.55,121.13,121.55,224578.0,112.3126,112.3959,112.0075,112.3959,224578.0
2019-08-15 14:10:00,121.56,122.12,121.56,121.97,77658.0,112.4051,112.9229,112.4051,112.7842,77658.0
2019-08-15 14:20:00,121.96,122.4,121.94,122.34,28907.0,112.775,113.1819,112.7565,113.1264,28907.0
2019-08-15 14:30:00,122.34,122.36,121.94,122.08,36211.0,113.1264,113.1449,112.7565,112.886,36211.0
2019-08-15 14:40:00,122.11,122.34,122.08,122.27,26673.0,112.9137,113.1264,112.886,113.0616,26673.0
2019-08-15 14:50:00,122.27,122.33,122.1,122.27,22845.0,113.0616,113.1171,112.9044,113.0616,22845.0
2019-08-15 15:00:00,122.3,122.59,122.28,122.59,47551.0,113.0894,113.3575,113.0709,113.3575,47551.0
2019-08-15 15:10:00,122.61,122.63,122.38,122.46,33027.0,113.376,113.3945,113.1634,113.2373,33027.0
2019-08-15 15:20:00,122.48,122.54,122.33,122.33,33000.0,113.2558,113.3113,113.1171,113.1171,33000.0
2019-08-15 15:30:00,122.31,122.47,122.24,122.32,59365.0,113.0986,113.2466,113.0339,113.1079,59365.0
2019-08-15 15:40:00,122.33,122.6,122.23,122.5,55781.0,113.1171,113.3668,113.0247,113.2743,55781.0
2019-08-15 15:50:00,122.53,122.7,122.3,122.37,177744.0,113.3021,113.4593,113.0894,113.1541,177744.0
2019-08-16 09:30:00,123.5,124.0,123.26,123.52,204747.0,114.199,114.6614,113.9771,114.2175,204747.0
2019-08-16 09:40:00,123.45,123.48,122.79,122.97,38763.0,114.1528,114.1805,113.5425,113.7089,38763.0
2019-08-16 09:50:00,123.0,123.19,122.9,122.96,42881.0,113.7367,113.9124,113.6442,113.6997,42881.0
2019-08-16 10:00:00,122.97,123.37,122.69,122.93,84296.0,113.7089,114.0788,113.45,113.6719,84296.0
2019-08-16 10:10:00,123.0,123.22,122.95,122.95,29854.0,113.7367,113.9401,113.6904,113.6904,29854.0
2019-08-16 10:20:00,122.94,123.62,122.87,123.36,43183.0,113.6812,114.31,113.6165,114.0696,43183.0
2019-08-16 10:30:00,123.44,123.68,123.43,123.54,23355.0,114.1435,114.3655,114.1343,114.236,23355.0
2019-08-16 10:40:00,123.54,124.0,123.54,123.9,43359.0,114.236,114.6614,114.236,114.5689,43359.0
2019-08-16 10:50:00,123.9,124.16,123.88,124.15,70875.0,114.5689,114.8093,114.5504,114.8001,70875.0
2019-08-16 11:00:00,124.18,124.21,124.05,124.18,31419.0,114.8278,114.8555,114.7076,114.8278,31419.0
2019-08-16 11:10:00,124.17,124.29,123.88,123.94,48020.0,114.8185,114.9295,114.5504,114.6059,48020.0
2019-08-16 11:20:00,123.95,124.12,123.88,123.94,37243.0,114.6151,114.7723,114.5504,114.6059,37243.0
2019-08-16 11:30:00,123.94,124.1,123.78,124.02,27165.0,114.6059,114.7538,114.4579,114.6798,27165.0
2019-08-16 11:40:00,124.01,124.16,123.95,124.14,18008.0,114.6706,114.8093,114.6151,114.7908,18008.0
2019-08-16 11:50:00,124.17,124.3,124.15,124.2,21906.0,114.8185,114.9388,114.8001,114.8463,21906.0
2019-08-16 12:00:00,124.19,124.24,124.09,124.13,11820.0,114.837,114.8833,114.7446,114.7816,11820.0
2019-08-16 12:10:00,124.11,124.21,123.93,124.0,25553.0,114.7631,114.8555,114.5966,114.6614,25553.0
2019-08-16 12:20:00,124.1,124.22,124.09,124.21,6169.0,114.7538,114.8648,114.7446,114.8555,6169.0
2019-08-16 12:30:00,124.2,124.29,124.17,124.27,11405.0,114.8463,114.9295,114.8185,114.911,11405.0
2019-08-16 12:40:00,124.27,124.34,124.21,124.26,10851.0,114.911,114.9757,114.8555,114.9018,10851.0
2019-08-16 12:50:00,124.27,124.31,124.18,124.25,9828.0,114.911,114.948,114.8278,114.8925,9828.0
2019-08-16 13:00:00,124.28,124.42,124.28,124.42,10736.0,114.9203,115.0497,114.9203,115.0497,10736.0
2019-08-16 13:10:00,124.44,124.53,124.39,124.52,17824.0,115.0682,115.1514,115.022,115.1422,17824.0
2019-08-16 13:20:00,124.5,124.53,124.44,124.48,10102.0,115.1237,115.1514,115.0682,115.1052,10102.0
2019-08-16 13:30:00,124.47,124.53,124.43,124.48,8905.0,115.096,115.1514,115.059,115.1052,8905.0
2019-08-16 13:40:00,124.5,124.54,124.39,124.43,14996.0,115.1237,115.1607,115.022,115.059,14996.0
2019-08-16 13:50:00,124.42,124.55,124.41,124.52,10712.0,115.0497,115.1699,115.0405,115.1422,10712.0
2019-08-16 14:00:00,124.54,124.54,124.46,124.5,14458.0,115.1607,115.1607,115.0867,115.1237,14458.0
2019-08-16 14:10:00,124.5,124.52,124.44,124.47,12856.0,115.1237,115.1422,115.0682,115.096,12856.0
2019-08-16 14:20:00,124.49,124.51,124.38,124.42,11205.0,115.1144,115.1329,115.0127,115.0497,11205.0
2019-08-16 14:30:00,124.38,124.41,124.28,124.3,23510.0,115.0127,115.0405,114.9203,114.9388,23510.0
2019-08-16 14:40:00,124.32,124.39,124.27,124.35,12420.0,114.9573,115.022,114.911,114.985,12420.0
2019-08-16 14:50:00,124.36,124.41,124.27,124.35,43686.0,114.9942,115.0405,114.911,114.985,43686.0
2019-08-16 15:00:00,124.35,124.58,124.35,124.52,18906.0,114.985,115.1977,114.985,115.1422,18906.0
2019-08-16 15:10:00,124.55,124.63,124.46,124.62,25618.0,115.1699,115.2439,115.0867,115.2347,25618.0
2019-08-16 15:20:00,124.62,124.65,124.43,124.45,21929.0,115.2347,115.2624,115.059,115.0775,21929.0
2019-08-16 15:30:00,124.44,124.47,124.35,124.43,30985.0,115.0682,115.096,114.985,115.059,30985.0
2019-08-16 15:40:00,124.44,124.53,124.41,124.51,42777.0,115.0682,115.1514,115.0405,115.1329,42777.0
2019-08-16 15:50:00,124.51,124.75,124.47,124.64,190208.0,115.1329,115.3549,115.096,115.2532,190208.0
2019-08-19 09:30:00,126.1,126.15,125.22,125.22,88296.0,116.6032,116.6494,115.7895,115.7895,88296.0
2019-08-19 09:40:00,125.2,125.62,125.04,125.19,86814.0,115.771,116.1593,115.623,115.7617,86814.0
2019-08-19 09:50:00,125.21,125.25,124.79,124.79,117484.0,115.7802,115.8172,115.3919,115.3919,117484.0
2019-08-19 10:00:00,124.79,125.06,124.49,124.5,82377.0,115.3919,115.6415,115.1144,115.1237,82377.0
2019-08-19 10:10:00,124.52,124.69,124.42,124.61,60282.0,115.1422,115.2994,115.0497,115.2254,60282.0
2019-08-19 10:20:00,124.6,124.85,124.52,124.61,53855.0,115.2162,115.4473,115.1422,115.2254,53855.0
2019-08-19 10:30:00,124.58,124.73,124.51,124.66,48367.0,115.1977,115.3364,115.1329,115.2716,48367.0
2019-08-19 10:40:00,124.67,124.67,124.41,124.52,38014.0,115.2809,115.2809,115.0405,115.1422,38014.0
2019-08-19 10:50:00,124.52,124.74,124.43,124.65,33818.0,115.1422,115.3456,115.059,115.2624,33818.0
2019-08-19 11:00:00,124.67,124.77,124.55,124.58,24880.0,115.2809,115.3734,115.1699,115.1977,24880.0
2019-08-19 11:10:00,124.58,124.69,124.44,124.66,23755.0,115.1977,115.2994,115.0682,115.2716,23755.0
2019-08-19 11:20:00,124.69,124.75,124.64,124.7,25799.0,115.2994,115.3549,115.2532,115.3086,25799.0
2019-08-19 11:30:00,124.67,124.77,124.58,124.68,29734.0,115.2809,115.3734,115.1977,115.2901,29734.0
2019-08-19 11:40:00,124.67,124.73,124.58,124.64,26558.0,115.2809,115.3364,115.1977,115.2532,26558.0
2019-08-19 11:50:00,124.63,124.71,124.48,124.63,29659.0,115.2439,115.3179,115.1052,115.2439,29659.0
2019-08-19 12:00:00,124.63,124.66,124.48,124.6,25900.0,115.2439,115.2716,115.1052,115.2162,25900.0
2019-08-19 12:10:00,124.58,124.72,124.49,124.72,23918.0,115.1977,115.3271,115.1144,115.3271,23918.0
2019-08-19 12:20:00,124.72,124.79,124.68,124.72,24305.0,115.3271,115.3919,115.2901,115.3271,24305.0
2019-08-19 12:30:00,124.72,124.81,124.65,124.74,29748.0,115.3271,115.4103,115.2624,115.3456,29748.0
2019-08-19 12:40:00,124.73,124.89,124.67,124.88,94551.0,115.3364,115.4843,115.2809,115.4751,94551.0
2019-08-19 12:50:00,124.9,124.91,124.78,124.83,24927.0,115.4936,115.5028,115.3826,115.4288,24927.0
2019-08-19 13:00:00,124.82,124.84,124.75,124.76,21904.0,115.4196,115.4381,115.3549,115.3641,21904.0
2019-08-19 13:10:00,124.78,124.81,124.69,124.77,27771.0,115.3826,115.4103,115.2994,115.3734,27771.0
2019-08-19 13:20:00,124.79,124.86,124.7,124.73,29918.0,115.3919,115.4566,115.3086,115.3364,29918.0
2019-08-19 13:30:00,124.74,124.74,124.56,124.56,20998.0,115.3456,115.3456,115.1792,115.1792,20998.0
2019-08-19 13:40:00,124.55,124.62,124.52,124.55,19981.0,115.1699,115.2347,115.1422,115.1699,19981.0
2019-08-19 13:50:00,124.55,124.58,124.45,124.45,18592.0,115.1699,115.1977,115.0775,115.0775,18592.0
2019-08-19 14:00:00,124.44,124.56,124.42,124.52,20532.0,115.0682,115.1792,115.0497,115.1422,20532.0
2019-08-19 14:10:00,124.52,124.52,124.39,124.49,25194.0,115.1422,115.1422,115.022,115.1144,25194.0
2019-08-19 14:20:00,124.5,124.53,124.41,124.49,22130.0,115.1237,115.1514,115.0405,115.1144,22130.0
2019-08-19 14:30:00,124.48,124.56,124.34,124.55,38134.0,115.1052,115.1792,114.9757,115.1699,38134.0
2019-08-19 14:40:00,124.56,124.7,124.54,124.68,10279.0,115.1792,115.3086,115.1607,115.2901,10279.0
2019-08-19 14:50:00,124.68,124.77,124.62,124.63,24785.0,115.2901,115.3734,115.2347,115.2439,24785.0
2019-08-19 15:00:00,124.64,124.73,124.6,124.71,28801.0,115.2532,115.3364,115.2162,115.3179,28801.0
2019-08-19 15:10:00,124.7,124.71,124.49,124.55,46617.0,115.3086,115.3179,115.1144,115.1699,46617.0
2019-08-19 15:20:00,124.54,124.69,124.5,124.64,19707.0,115.1607,115.2994,115.1237,115.2532,19707.0
2019-08-19 15:30:00,124.63,125.04,124.63,124.96,53147.0,115.2439,115.623,115.2439,115.5491,53147.0
2019-08-19 15:40:00,124.95,124.95,124.69,124.74,64861.0,115.5398,115.5398,115.2994,115.3456,64861.0
2019-08-19 15:50:00,124.75,124.77,124.35,124.42,272224.0,115.3549,115.3734,114.985,115.0497,272224.0
2019-08-20 09:30:00,123.63,123.78,123.08,123.59,68647.0,114.3192,114.4579,113.8106,114.2822,68647.0
2019-08-20 09:40:00,123.57,123.62,122.71,122.72,83359.0,114.2637,114.31,113.4685,113.4778,83359.0
2019-08-20 09:50:00,122.74,122.88,122.4,122.57,117507.0,113.4962,113.6257,113.1819,113.339,117507.0
2019-08-20 10:00:00,122.59,123.16,122.56,122.76,47714.0,113.3575,113.8846,113.3298,113.5147,47714.0
2019-08-20 10:10:00,122.76,122.88,122.53,122.83,74390.0,113.5147,113.6257,113.3021,113.5795,74390.0
2019-08-20 10:20:00,122.83,123.63,122.82,123.05,75087.0,113.5795,114.3192,113.5702,113.7829,75087.0
2019-08-20 10:30:00,123.06,123.09,122.92,123.07,41126.0,113.7921,113.8199,113.6627,113.8014,41126.0
2019-08-20 10:40:00,123.02,123.16,122.9,122.93,59606.0,113.7552,113.8846,113.6442,113.6719,59606.0
2019-08-20 10:50:00,122.94,123.27,122.91,123.27,46547.0,113.6812,113.9863,113.6534,113.9863,46547.0
2019-08-20 11:00:00,123.27,123.38,123.15,123.3,72730.0,113.9863,114.088,113.8754,114.0141,72730.0
2019-08-20 11:10:00,123.3,123.5,123.27,123.39,84566.0,114.0141,114.199,113.9863,114.0973,84566.0
2019-08-20 11:20:00,123.42,123.44,123.27,123.3,24825.0,114.125,114.1435,113.9863,114.0141,24825.0
2019-08-20 11:30:00,123.28,123.4,123.24,123.25,34364.0,113.9956,114.1065,113.9586,113.9678,34364.0
2019-08-20 11:40:00,123.24,123.3,123.16,123.21,21709.0,113.9586,114.0141,113.8846,113.9308,21709.0
2019-08-20 11:50:00,123.19,123.25,123.11,123.25,25657.0,113.9124,113.9678,113.8384,113.9678,25657.0
2019-08-20 12:00:00,123.25,123.25,123.1,123.1,23435.0,113.9678,113.9678,113.8291,113.8291,23435.0
2019-08-20 12:10:00,123.11,123.15,123.05,123.1,21311.0,113.8384,113.8754,113.7829,113.8291,21311.0
2019-08-20 12:20:00,123.11,123.13,122.8,122.82,73321.0,113.8384,113.8569,113.5517,113.5702,73321.0
2019-08-20 12:30:00,122.82,122.85,122.65,122.67,63775.0,113.5702,113.598,113.413,113.4315,63775.0
2019-08-20 12:40:00,122.68,122.82,122.63,122.64,111614.0,113.4408,113.5702,113.3945,113.4038,111614.0
2019-08-20 12:50:00,122.66,122.79,122.66,122.7,35820.0,113.4223,113.5425,113.4223,113.4593,35820.0
2019-08-20 13:00:00,122.69,122.74,122.56,122.67,41637.0,113.45,113.4962,113.3298,113.4315,41637.0
2019-08-20 13:10:00,122.67,122.73,122.57,122.61,31603.0,113.4315,113.487,113.339,113.376,31603.0
2019-08-20 13:20:00,122.61,122.68,122.52,122.58,29448.0,113.376,113.4408,113.2928,113.3483,29448.0
2019-08-20 13:30:00,122.59,122.59,122.2,122.32,44252.0,113.3575,113.3575,112.9969,113.1079,44252.0
2019-08-20 13:40:00,122.3,122.43,122.23,122.3,29413.0,113.0894,113.2096,113.0247,113.0894,29413.0
2019-08-20 13:50:00,122.29,122.36,122.22,122.25,33986.0,113.0801,113.1449,113.0154,113.0431,33986.0
2019-08-20 14:00:00,122.23,122.27,122.03,122.03,46518.0,113.0247,113.0616,112.8397,112.8397,46518.0
2019-08-20 14:10:00,122.03,122.08,121.88,121.95,62689.0,112.8397,112.886,112.701,112.7657,62689.0
2019-08-20 14:20:00,121.95,122.03,121.79,121.97,44540.0,112.7657,112.8397,112.6178,112.7842,44540.0
2019-08-20 14:30:00,121.95,122.1,121.92,121.99,45930.0,112.7657,112.9044,112.738,112.8027,45930.0
2019-08-20 14:40:00,121.99,122.02,121.84,121.96,35956.0,112.8027,112.8305,112.664,112.775,35956.0
2019-08-20 14:50:00,121.96,122.07,121.86,122.05,31908.0,112.775,112.8767,112.6825,112.8582,31908.0
2019-08-20 15:00:00,122.03,122.05,121.89,122.0,36925.0,112.8397,112.8582,112.7103,112.812,36925.0
2019-08-20 15:10:00,122.0,122.14,121.98,122.08,33681.0,112.812,112.9414,112.7935,112.886,33681.0
2019-08-20 15:20:00,122.08,122.13,122.0,122.1,69787.0,112.886,112.9322,112.812,112.9044,69787.0
2019-08-20 15:30:00,122.09,122.14,121.98,122.11,98722.0,112.8952,112.9414,112.7935,112.9137,98722.0
2019-08-20 15:40:00,122.11,122.13,121.77,121.78,127411.0,112.9137,112.9322,112.5993,112.6085,127411.0
2019-08-20 15:50:00,121.78,121.84,121.34,121.43,432029.0,112.6085,112.664,112.2017,112.2849,432029.0
2019-08-21 09:30:00,122.5,122.8,122.37,122.73,82140.0,113.2743,113.5517,113.1541,113.487,82140.0
2019-08-21 09:40:00,122.73,123.06,122.73,122.9,38931.0,113.487,113.7921,113.487,113.6442,38931.0
2019-08-21 09:50:00,122.92,122.93,122.74,122.82,41464.0,113.6627,113.6719,113.4962,113.5702,41464.0
2019-08-21 10:00:00,122.8,122.94,122.62,122.62,53441.0,113.5517,113.6812,113.3853,113.3853,53441.0
2019-08-21 10:10:00,122.65,122.68,122.45,122.64,35804.0,113.413,113.4408,113.2281,113.4038,35804.0
2019-08-21 10:20:00,122.64,122.76,122.59,122.69,22792.0,113.4038,113.5147,113.3575,113.45,22792.0
2019-08-21 10:30:00,122.68,122.68,122.48,122.66,43898.0,113.4408,113.4408,113.2558,113.4223,43898.0
2019-08-21 10:40:00,122.65,122.7,122.56,122.7,30194.0,113.413,113.4593,113.3298,113.4593,30194.0
2019-08-21 10:50:00,122.72,122.75,122.56,122.67,61313.0,113.4778,113.5055,113.3298,113.4315,61313.0
2019-08-21 11:00:00,122.65,122.83,122.48,122.83,34713.0,113.413,113.5795,113.2558,113.5795,34713.0
2019-08-21 11:10:00,122.86,122.91,122.79,122.82,22642.0,113.6072,113.6534,113.5425,113.5702,22642.0
2019-08-21 11:20:00,122.82,122.9,122.73,122.77,19492.0,113.5702,113.6442,113.487,113.524,19492.0
2019-08-21 11:30:00,122.77,122.87,122.68,122.8,35501.0,113.524,113.6165,113.4408,113.5517,35501.0
2019-08-21 11:40:00,122.82,122.82,122.5,122.7,145744.0,113.5702,113.5702,113.2743,113.4593,145744.0
2019-08-21 11:50:00,122.71,122.88,122.57,122.88,48841.0,113.4685,113.6257,113.339,113.6257,48841.0
2019-08-21 12:00:00,122.88,122.98,122.79,122.8,25981.0,113.6257,113.7182,113.5425,113.5517,25981.0
2019-08-21 12:10:00,122.8,122.85,122.65,122.71,21291.0,113.5517,113.598,113.413,113.4685,21291.0
2019-08-21 12:20:00,122.7,122.75,122.51,122.57,21963.0,113.4593,113.5055,113.2836,113.339,21963.0
2019-08-21 12:30:00,122.56,122.63,122.54,122.54,13011.0,113.3298,113.3945,113.3113,113.3113,13011.0
2019-08-21 12:40:00,122.55,122.6,122.46,122.58,19167.0,113.3206,113.3668,113.2373,113.3483,19167.0
2019-08-21 12:50:00,122.6,122.71,122.6,122.67,16097.0,113.3668,113.4685,113.3668,113.4315,16097.0
2019-08-21 13:00:00,122.67,122.75,122.63,122.66,18252.0,113.4315,113.5055,113.3945,113.4223,18252.0
2019-08-21 13:10:00,122.65,122.66,122.56,122.59,22620.0,113.413,113.4223,113.3298,113.3575,22620.0
2019-08-21 13:20:00,122.6,122.63,122.54,122.57,12996.0,113.3668,113.3945,113.3113,113.339,12996.0
2019-08-21 13:30:00,122.55,122.62,122.54,122.61,10927.0,113.3206,113.3853,113.3113,113.376,10927.0
2019-08-21 13:40:00,122.62,122.62,122.51,122.56,15757.0,113.3853,113.3853,113.2836,113.3298,15757.0
2019-08-21 13:50:00,122.55,122.57,122.39,122.4,21808.0,113.3206,113.339,113.1726,113.1819,21808.0
2019-08-21 14:00:00,122.38,122.53,122.17,122.35,65891.0,113.1634,113.3021,112.9692,113.1356,65891.0
2019-08-21 14:10:00,122.37,122.44,122.3,122.4,33894.0,113.1541,113.2188,113.0894,113.1819,33894.0
2019-08-21 14:20:00,122.38,122.53,122.36,122.51,16117.0,113.1634,113.3021,113.1449,113.2836,16117.0
2019-08-21 14:30:00,122.5,122.5,122.14,122.16,24024.0,113.2743,113.2743,112.9414,112.9599,24024.0
2019-08-21 14:40:00,122.17,122.24,122.09,122.11,18385.0,112.9692,113.0339,112.8952,112.9137,18385.0
2019-08-21 14:50:00,122.11,122.18,121.99,122.16,32228.0,112.9137,112.9784,112.8027,112.9599,32228.0
2019-08-21 15:00:00,122.15,122.27,122.14,122.27,26910.0,112.9507,113.0616,112.9414,113.0616,26910.0
2019-08-21 15:10:00,122.27,122.4,122.23,122.37,70639.0,113.0616,113.1819,113.0247,113.1541,70639.0
2019-08-21 15:20:00,122.37,122.49,122.33,122.49,20223.0,113.1541,113.2651,113.1171,113.2651,20223.0
2019-08-21 15:30:00,122.49,122.61,122.46,122.57,57211.0,113.2651,113.376,113.2373,113.339,57211.0
2019-08-21 15:40:00,122.56,122.56,122.29,122.32,70036.0,113.3298,113.3298,113.0801,113.1079,70036.0
2019-08-21 15:50:00,122.32,122.54,122.32,122.48,269562.0,113.1079,113.3113,113.1079,113.2558,269562.0
2019-08-22 09:30:00,123.31,123.71,122.96,123.4,76779.0,114.0233,114.3932,113.6997,114.1065,76779.0
2019-08-22 09:40:00,123.38,123.43,122.96,122.97,39866.0,114.088,114.1343,113.6997,113.7089,39866.0
2019-08-22 09:50:00,123.0,123.0,122.58,122.65,32967.0,113.7367,113.7367,113.3483,113.413,32967.0
2019-08-22 10:00:00,122.65,122.86,122.59,122.7,34776.0,113.413,113.6072,113.3575,113.4593,34776.0
2019-08-22 10:10:00,122.68,122.71,122.54,122.61,33818.0,113.4408,113.4685,113.3113,113.376,33818.0
2019-08-22 10:20:00,122.6,122.63,122.35,122.43,23431.0,113.3668,113.3945,113.1356,113.2096,23431.0
2019-08-22 10:30:00,122.42,122.42,121.84,122.06,24453.0,113.2003,113.2003,112.664,112.8675,24453.0
2019-08-22 10:40:00,122.08,122.21,121.96,122.0,24491.0,112.886,113.0062,112.775,112.812,24491.0
2019-08-22 10:50:00,122.02,122.14,121.77,121.82,19304.0,112.8305,112.9414,112.5993,112.6455,19304.0
2019-08-22 11:00:00,121.86,122.14,121.81,122.06,36073.0,112.6825,112.9414,112.6363,112.8675,36073.0
2019-08-22 11:10:00,122.05,122.2,122.02,122.08,25517.0,112.8582,112.9969,112.8305,112.886,25517.0
2019-08-22 11:20:00,122.1,122.23,122.05,122.08,25331.0,112.9044,113.0247,112.8582,112.886,25331.0
2019-08-22 11:30:00,122.09,122.26,122.04,122.25,30382.0,112.8952,113.0524,112.849,113.0431,30382.0
2019-08-22 11:40:00,122.25,122.31,122.08,122.09,19344.0,113.0431,113.0986,112.886,112.8952,19344.0
2019-08-22 11:50:00,122.08,122.17,122.04,122.09,30732.0,112.886,112.9692,112.849,112.8952,30732.0
2019-08-22 12:00:00,122.08,122.4,122.07,122.37,34974.0,112.886,113.1819,112.8767,113.1541,34974.0
2019-08-22 12:10:00,122.38,122.62,122.33,122.62,15912.0,113.1634,113.3853,113.1171,113.3853,15912.0
2019-08-22 12:20:00,122.62,122.63,122.49,122.53,17001.0,113.3853,113.3945,113.2651,113.3021,17001.0
2019-08-22 12:30:00,122.53,122.73,122.53,122.58,27723.0,113.3021,113.487,113.3021,113.3483,27723.0
2019-08-22 12:40:00,122.58,122.67,122.54,122.63,29456.0,113.3483,113.4315,113.3113,113.3945,29456.0
2019-08-22 12:50:00,122.63,122.7,122.46,122.46,19745.0,113.3945,113.4593,113.2373,113.2373,19745.0
2019-08-22 13:00:00,122.47,122.5,122.46,122.46,19170.0,113.2466,113.2743,113.2373,113.2373,19170.0
2019-08-22 13:10:00,122.46,122.55,122.45,122.5,18498.0,113.2373,113.3206,113.2281,113.2743,18498.0
2019-08-22 13:20:00,122.5,122.67,122.49,122.57,19169.0,113.2743,113.4315,113.2651,113.339,19169.0
2019-08-22 13:30:00,122.57,122.63,122.51,122.61,25497.0,113.339,113.3945,113.2836,113.376,25497.0
2019-08-22 13:40:00,122.62,122.63,122.53,122.55,17515.0,113.3853,113.3945,113.3021,113.3206,17515.0
2019-08-22 13:50:00,122.54,122.55,122.49,122.5,22088.0,113.3113,113.3206,113.2651,113.2743,22088.0
2019-08-22 14:00:00,122.5,122.55,122.4,122.41,29170.0,113.2743,113.3206,113.1819,113.1911,29170.0
2019-08-22 14:10:00,122.39,122.4,122.32,122.33,31893.0,113.1726,113.1819,113.1079,113.1171,31893.0
2019-08-22 14:20:00,122.33,122.33,122.19,122.22,29202.0,113.1171,113.1171,112.9877,113.0154,29202.0
2019-08-22 14:30:00,122.23,122.4,122.16,122.34,31179.0,113.0247,113.1819,112.9599,113.1264,31179.0
2019-08-22 14:40:00,122.35,122.43,122.29,122.34,50809.0,113.1356,113.2096,113.0801,113.1264,50809.0
2019-08-22 14:50:00,122.36,122.43,122.3,122.37,37064.0,113.1449,113.2096,113.0894,113.1541,37064.0
2019-08-22 15:00:00,122.38,122.39,122.26,122.32,39074.0,113.1634,113.1726,113.0524,113.1079,39074.0
2019-08-22 15:10:00,122.32,122.33,122.11,122.12,53323.0,113.1079,113.1171,112.9137,112.9229,53323.0
2019-08-22 15:20:00,122.13,122.26,122.13,122.24,54435.0,112.9322,113.0524,112.9322,113.0339,54435.0
2019-08-22 15:30:00,122.27,122.5,122.27,122.47,58527.0,113.0616,113.2743,113.0616,113.2466,58527.0
2019-08-22 15:40:00,122.48,122.51,122.39,122.43,83764.0,113.2558,113.2836,113.1726,113.2096,83764.0
2019-08-22 15:50:00,122.44,122.59,122.18,122.27,293381.0,113.2188,113.3575,112.9784,113.0616,293381.0
2019-08-23 09:30:00,122.0,122.01,121.37,121.39,87802.0,112.812,112.8212,112.2294,112.2479,87802.0
2019-08-23 09:40:00,121.39,121.69,121.32,121.33,40612.0,112.2479,112.5253,112.1832,112.1924,40612.0
2019-08-23 09:50:00,121.34,121.64,121.13,121.57,33356.0,112.2017,112.4791,112.0075,112.4144,33356.0
2019-08-23 10:00:00,121.57,122.05,121.19,121.19,56668.0,112.4144,112.8582,112.063,112.063,56668.0
2019-08-23 10:10:00,121.16,121.41,120.8,121.34,72647.0,112.0352,112.2664,111.7023,112.2017,72647.0
2019-08-23 10:20:00,121.33,121.4,121.18,121.31,46178.0,112.1924,112.2572,112.0537,112.1739,46178.0
2019-08-23 10:30:00,121.3,121.45,121.2,121.39,64347.0,112.1647,112.3034,112.0722,112.2479,64347.0
2019-08-23 10:40:00,121.37,121.49,121.04,121.09,67570.0,112.2294,112.3404,111.9243,111.9705,67570.0
2019-08-23 10:50:00,121.07,121.5,121.0,121.08,95411.0,111.952,112.3496,111.8873,111.9613,95411.0
2019-08-23 11:00:00,121.08,121.11,119.41,119.46,110610.0,111.9613,111.989,110.417,110.4633,110610.0
2019-08-23 11:10:00,119.41,119.84,119.2,119.62,118434.0,110.417,110.8146,110.2228,110.6112,118434.0
2019-08-23 11:20:00,119.61,119.61,119.26,119.46,78786.0,110.602,110.602,110.2783,110.4633,78786.0
2019-08-23 11:30:00,119.47,119.63,119.24,119.29,49884.0,110.4725,110.6205,110.2598,110.3061,49884.0
2019-08-23 11:40:00,119.27,119.31,119.02,119.03,50427.0,110.2876,110.3246,110.0564,110.0657,50427.0
2019-08-23 11:50:00,119.02,119.1,118.51,118.52,64562.0,110.0564,110.1304,109.5848,109.5941,64562.0
2019-08-23 12:00:00,118.55,118.7,118.41,118.6,74136.0,109.6218,109.7605,109.4923,109.668,74136.0
2019-08-23 12:10:00,118.59,118.95,118.41,118.9,93868.0,109.6588,109.9917,109.4923,109.9454,93868.0
2019-08-23 12:20:00,118.91,118.92,118.65,118.77,63533.0,109.9547,109.9639,109.7143,109.8252,63533.0
2019-08-23 12:30:00,118.75,119.04,118.75,118.91,71716.0,109.8067,110.0749,109.8067,109.9547,71716.0
2019-08-23 12:40:00,118.91,118.91,118.63,118.64,37115.0,109.9547,109.9547,109.6958,109.705,37115.0
2019-08-23 12:50:00,118.65,118.69,118.48,118.52,49263.0,109.7143,109.7513,109.5571,109.5941,49263.0
2019-08-23 13:00:00,118.52,118.52,118.08,118.12,53471.0,109.5941,109.5941,109.1872,109.2242,53471.0
2019-08-23 13:10:00,118.09,118.34,117.9,117.93,58478.0,109.1964,109.4276,109.0208,109.0485,58478.0
2019-08-23 13:20:00,117.95,118.1,117.87,117.98,55132.0,109.067,109.2057,108.993,109.0947,55132.0
2019-08-23 13:30:00,117.98,118.21,117.96,118.07,82712.0,109.0947,109.3074,109.0762,109.178,82712.0
2019-08-23 13:40:00,118.05,118.19,117.92,118.11,65154.0,109.1595,109.2889,109.0392,109.2149,65154.0
2019-08-23 13:50:00,118.1,118.13,117.96,118.12,71351.0,109.2057,109.2334,109.0762,109.2242,71351.0
2019-08-23 14:00:00,118.12,118.15,117.95,118.04,61677.0,109.2242,109.2519,109.067,109.1502,61677.0
2019-08-23 14:10:00,118.05,118.19,117.98,118.11,57443.0,109.1595,109.2889,109.0947,109.2149,57443.0
2019-08-23 14:20:00,118.12,118.23,118.0,118.16,59186.0,109.2242,109.3259,109.1132,109.2612,59186.0
2019-08-23 14:30:00,118.18,118.42,118.18,118.24,52777.0,109.2797,109.5016,109.2797,109.3351,52777.0
2019-08-23 14:40:00,118.26,118.35,117.98,118.04,102019.0,109.3536,109.4369,109.0947,109.1502,102019.0
2019-08-23 14:50:00,118.02,118.2,117.9,118.15,55449.0,109.1317,109.2982,109.0208,109.2519,55449.0
2019-08-23 15:00:00,118.14,118.29,118.04,118.21,48508.0,109.2427,109.3814,109.1502,109.3074,48508.0
2019-08-23 15:10:00,118.2,118.24,117.95,118.12,77264.0,109.2982,109.3351,109.067,109.2242,77264.0
2019-08-23 15:20:00,118.12,118.17,117.92,118.0,66840.0,109.2242,109.2704,109.0392,109.1132,66840.0
2019-08-23 15:30:00,117.98,118.06,117.86,118.05,153264.0,109.0947,109.1687,108.9838,109.1595,153264.0
2019-08-23 15:40:00,118.06,118.06,117.63,117.66,161672.0,109.1687,109.1687,108.7711,108.7988,161672.0
2019-08-23 15:50:00,117.63,117.81,117.06,117.76,384431.0,108.7711,108.9375,108.244,108.8913,384431.0
2019-08-26 09:30:00,118.33,118.94,118.1,118.15,114017.0,109.4184,109.9824,109.2057,109.2519,114017.0
2019-08-26 09:40:00,118.15,118.49,117.92,117.92,62487.0,109.2519,109.5663,109.0392,109.0392,62487.0
2019-08-26 09:50:00,117.92,118.22,117.91,118.04,52968.0,109.0392,109.3167,109.03,109.1502,52968.0
2019-08-26 10:00:00,118.04,118.12,117.81,117.81,58688.0,109.1502,109.2242,108.9375,108.9375,58688.0
2019-08-26 10:10:00,117.81,117.81,117.38,117.49,57416.0,108.9375,108.9375,108.5399,108.6416,57416.0
2019-08-26 10:20:00,117.48,117.74,117.46,117.69,37318.0,108.6324,108.8728,108.6139,108.8266,37318.0
2019-08-26 10:30:00,117.68,117.75,117.54,117.7,33435.0,108.8173,108.8821,108.6879,108.8358,33435.0
2019-08-26 10:40:00,117.68,117.82,117.39,117.76,30673.0,108.8173,108.9468,108.5492,108.8913,30673.0
2019-08-26 10:50:00,117.74,117.86,117.56,117.64,35245.0,108.8728,108.9838,108.7064,108.7803,35245.0
2019-08-26 11:00:00,117.63,117.85,117.6,117.84,37122.0,108.7711,108.9745,108.7433,108.9653,37122.0
2019-08-26 11:10:00,117.83,118.03,117.66,117.73,57662.0,108.956,109.141,108.7988,108.8636,57662.0
2019-08-26 11:20:00,117.73,117.78,117.66,117.71,31155.0,108.8636,108.9098,108.7988,108.8451,31155.0
2019-08-26 11:30:00,117.69,117.96,117.62,117.89,36271.0,108.8266,109.0762,108.7618,109.0115,36271.0
2019-08-26 11:40:00,117.88,117.88,117.61,117.78,24658.0,109.0023,109.0023,108.7526,108.9098,24658.0
2019-08-26 11:50:00,117.8,117.85,117.61,117.75,27058.0,108.9283,108.9745,108.7526,108.8821,27058.0
2019-08-26 12:00:00,117.77,117.9,117.72,117.9,51409.0,108.9005,109.0208,108.8543,109.0208,51409.0
2019-08-26 12:10:00,117.9,117.92,117.71,117.71,20871.0,109.0208,109.0392,108.8451,108.8451,20871.0
2019-08-26 12:20:00,117.72,118.14,117.71,117.92,40746.0,108.8543,109.2427,108.8451,109.0392,40746.0
2019-08-26 12:30:00,117.92,117.93,117.66,117.79,54496.0,109.0392,109.0485,108.7988,108.919,54496.0
2019-08-26 12:40:00,117.81,117.88,117.74,117.78,55668.0,108.9375,109.0023,108.8728,108.9098,55668.0
2019-08-26 12:50:00,117.79,117.81,117.63,117.66,57540.0,108.919,108.9375,108.7711,108.7988,57540.0
2019-08-26 13:00:00,117.67,117.9,117.63,117.9,62667.0,108.8081,109.0208,108.7711,109.0208,62667.0
2019-08-26 13:10:00,117.91,117.91,117.73,117.81,29410.0,109.03,109.03,108.8636,108.9375,29410.0
2019-08-26 13:20:00,117.82,117.88,117.76,117.86,28250.0,108.9468,109.0023,108.8913,108.9838,28250.0
2019-08-26 13:30:00,117.87,117.92,117.78,117.78,76454.0,108.993,109.0392,108.9098,108.9098,76454.0
2019-08-26 13:40:00,117.79,117.85,117.78,117.8,58935.0,108.919,108.9745,108.9098,108.9283,58935.0
2019-08-26 13:50:00,117.81,117.83,117.71,117.76,29545.0,108.9375,108.956,108.8451,108.8913,29545.0
2019-08-26 14:00:00,117.76,117.79,117.47,117.6,28918.0,108.8913,108.919,108.6231,108.7433,28918.0
2019-08-26 14:10:00,117.59,117.66,117.54,117.58,28844.0,108.7341,108.7988,108.6879,108.7249,28844.0
2019-08-26 14:20:00,117.59,117.63,117.51,117.52,25735.0,108.7341,108.7711,108.6601,108.6694,25735.0
2019-08-26 14:30:00,117.51,117.73,117.5,117.71,33088.0,108.6601,108.8636,108.6509,108.8451,33088.0
2019-08-26 14:40:00,117.72,117.92,117.69,117.83,75129.0,108.8543,109.0392,108.8266,108.956,75129.0
2019-08-26 14:50:00,117.84,117.94,117.8,117.94,28475.0,108.9653,109.0577,108.9283,109.0577,28475.0
2019-08-26 15:00:00,117.92,118.11,117.82,117.87,67255.0,109.0392,109.2149,108.9468,108.993,67255.0
2019-08-26 15:10:00,117.89,118.07,117.86,118.06,83916.0,109.0115,109.178,108.9838,109.1687,83916.0
2019-08-26 15:20:00,118.06,118.07,117.9,117.93,61993.0,109.1687,109.178,109.0208,109.0485,61993.0
2019-08-26 15:30:00,117.92,118.03,117.92,117.99,60331.0,109.0392,109.141,109.0392,109.104,60331.0
2019-08-26 15:40:00,117.99,118.08,117.96,118.01,88933.0,109.104,109.1872,109.0762,109.1225,88933.0
2019-08-26 15:50:00,118.0,118.56,118.0,118.55,242273.0,109.1132,109.631,109.1132,109.6218,242273.0
2019-08-27 09:30:00,119.09,119.34,118.67,119.14,40206.0,110.1211,110.3523,109.7328,110.1674,40206.0
2019-08-27 09:40:00,119.15,119.2,118.87,119.09,43326.0,110.1766,110.2228,109.9177,110.1211,43326.0
2019-08-27 09:50:00,119.12,119.12,118.66,118.83,39827.0,110.1489,110.1489,109.7235,109.8807,39827.0
2019-08-27 10:00:00,118.77,118.88,118.66,118.66,45505.0,109.8252,109.9269,109.7235,109.7235,45505.0
2019-08-27 10:10:00,118.65,118.73,118.55,118.68,33207.0,109.7143,109.7882,109.6218,109.742,33207.0
2019-08-27 10:20:00,118.7,118.8,118.36,118.41,43130.0,109.7605,109.853,109.4461,109.4923,43130.0
2019-08-27 10:30:00,118.38,118.45,118.33,118.34,36512.0,109.4646,109.5293,109.4184,109.4276,36512.0
2019-08-27 10:40:00,118.34,118.39,118.19,118.19,27969.0,109.4276,109.4739,109.2889,109.2889,27969.0
2019-08-27 10:50:00,118.16,118.29,117.98,118.06,34023.0,109.2612,109.3814,109.0947,109.1687,34023.0
2019-08-27 11:00:00,118.08,118.3,118.08,118.15,32290.0,109.1872,109.3906,109.1872,109.2519,32290.0
2019-08-27 11:10:00,118.14,118.21,117.96,117.97,30204.0,109.2427,109.3074,109.0762,109.0855,30204.0
2019-08-27 11:20:00,117.98,118.06,117.89,117.9,36192.0,109.0947,109.1687,109.0115,109.0208,36192.0
2019-08-27 11:30:00,117.89,118.05,117.84,117.94,54451.0,109.0115,109.1595,108.9653,109.0577,54451.0
2019-08-27 11:40:00,117.93,117.99,117.83,117.93,37667.0,109.0485,109.104,108.956,109.0485,37667.0
2019-08-27 11:50:00,117.93,117.93,117.56,117.6,27896.0,109.0485,109.0485,108.7064,108.7433,27896.0
2019-08-27 12:00:00,117.6,117.74,117.46,117.53,75316.0,108.7433,108.8728,108.6139,108.6786,75316.0
2019-08-27 12:10:00,117.51,117.56,117.38,117.45,46835.0,108.6601,108.7064,108.5399,108.6046,46835.0
2019-08-27 12:20:00,117.46,117.59,117.38,117.57,63927.0,108.6139,108.7341,108.5399,108.7156,63927.0
2019-08-27 12:30:00,117.54,117.67,117.24,117.24,72488.0,108.6879,108.8081,108.4105,108.4105,72488.0
2019-08-27 12:40:00,117.22,117.37,117.18,117.3,32204.0,108.392,108.5307,108.355,108.4659,32204.0
2019-08-27 12:50:00,117.3,117.33,116.86,116.98,90698.0,108.4659,108.4937,108.0591,108.17,90698.0
2019-08-27 13:00:00,116.95,117.11,116.89,117.03,40380.0,108.1423,108.2902,108.0868,108.2163,40380.0
2019-08-27 13:10:00,117.02,117.07,116.85,116.97,34635.0,108.207,108.2533,108.0498,108.1608,34635.0
2019-08-27 13:20:00,116.97,117.14,116.96,117.14,28900.0,108.1608,108.318,108.1515,108.318,28900.0
2019-08-27 13:30:00,117.14,117.55,117.06,117.42,44745.0,108.318,108.6971,108.244,108.5769,44745.0
2019-08-27 13:40:00,117.44,117.59,117.44,117.53,40324.0,108.5954,108.7341,108.5954,108.6786,40324.0
2019-08-27 13:50:00,117.53,117.65,117.48,117.64,65720.0,108.6786,108.7896,108.6324,108.7803,65720.0
2019-08-27 14:00:00,117.64,117.76,117.43,117.43,45147.0,108.7803,108.8913,108.5862,108.5862,45147.0
2019-08-27 14:10:00,117.43,117.46,117.3,117.39,69345.0,108.5862,108.6139,108.4659,108.5492,69345.0
2019-08-27 14:20:00,117.39,117.5,117.34,117.42,30551.0,108.5492,108.6509,108.5029,108.5769,30551.0
2019-08-27 14:30:00,117.43,117.43,117.3,117.37,28366.0,108.5862,108.5862,108.4659,108.5307,28366.0
2019-08-27 14:40:00,117.39,117.52,117.27,117.52,24733.0,108.5492,108.6694,108.4382,108.6694,24733.0
2019-08-27 14:50:00,117.52,117.81,117.51,117.77,40030.0,108.6694,108.9375,108.6601,108.9005,40030.0
2019-08-27 15:00:00,117.79,118.01,117.79,117.91,38094.0,108.919,109.1225,108.919,109.03,38094.0
2019-08-27 15:10:00,117.89,117.89,117.73,117.81,37800.0,109.0115,109.0115,108.8636,108.9375,37800.0
2019-08-27 15:20:00,117.8,117.83,117.67,117.71,54508.0,108.9283,108.956,108.8081,108.8451,54508.0
2019-08-27 15:30:00,117.71,117.9,117.6,117.81,69811.0,108.8451,109.0208,108.7433,108.9375,69811.0
2019-08-27 15:40:00,117.81,117.97,117.78,117.94,79027.0,108.9375,109.0855,108.9098,109.0577,79027.0
2019-08-27 15:50:00,117.95,117.97,117.65,117.72,208155.0,109.067,109.0855,108.7896,108.8543,208155.0
2019-08-28 09:30:00,117.03,117.51,116.97,117.28,62202.0,108.2163,108.6601,108.1608,108.4474,62202.0
2019-08-28 09:40:00,117.25,117.6,117.12,117.6,28336.0,108.4197,108.7433,108.2995,108.7433,28336.0
2019-08-28 09:50:00,117.61,117.97,117.6,117.89,26501.0,108.7526,109.0855,108.7433,109.0115,26501.0
2019-08-28 10:00:00,117.9,118.13,117.8,118.07,62021.0,109.0208,109.2334,108.9283,109.178,62021.0
2019-08-28 10:10:00,118.1,118.36,118.09,118.1,97414.0,109.2057,109.4461,109.1964,109.2057,97414.0
2019-08-28 10:20:00,118.08,118.1,117.89,118.0,28450.0,109.1872,109.2057,109.0115,109.1132,28450.0
2019-08-28 10:30:00,118.02,118.64,117.99,118.43,104325.0,109.1317,109.705,109.104,109.5108,104325.0
2019-08-28 10:40:00,118.42,118.7,118.4,118.52,25273.0,109.5016,109.7605,109.4831,109.5941,25273.0
2019-08-28 10:50:00,118.5,118.57,118.39,118.42,20850.0,109.5756,109.6403,109.4739,109.5016,20850.0
2019-08-28 11:00:00,118.42,118.43,118.25,118.42,21359.0,109.5016,109.5108,109.3444,109.5016,21359.0
2019-08-28 11:10:00,118.43,118.48,118.27,118.33,20204.0,109.5108,109.5571,109.3629,109.4184,20204.0
2019-08-28 11:20:00,118.34,118.74,118.29,118.68,26835.0,109.4276,109.7975,109.3814,109.742,26835.0
2019-08-28 11:30:00,118.71,118.73,118.6,118.69,17660.0,109.7698,109.7882,109.668,109.7513,17660.0
2019-08-28 11:40:00,118.7,118.79,118.64,118.68,29436.0,109.7605,109.8437,109.705,109.742,29436.0
2019-08-28 11:50:00,118.69,118.8,118.58,118.58,20343.0,109.7513,109.853,109.6495,109.6495,20343.0
2019-08-28 12:00:00,118.56,118.69,118.56,118.62,15978.0,109.631,109.7513,109.631,109.6865,15978.0
2019-08-28 12:10:00,118.61,118.71,118.53,118.71,18796.0,109.6773,109.7698,109.6033,109.7698,18796.0
2019-08-28 12:20:00,118.72,118.8,118.68,118.74,22444.0,109.779,109.853,109.742,109.7975,22444.0
2019-08-28 12:30:00,118.75,118.8,118.59,118.6,18142.0,109.8067,109.853,109.6588,109.668,18142.0
2019-08-28 12:40:00,118.61,118.69,118.58,118.65,19027.0,109.6773,109.7513,109.6495,109.7143,19027.0
2019-08-28 12:50:00,118.65,118.98,118.63,118.95,30538.0,109.7143,110.0194,109.6958,109.9917,30538.0
2019-08-28 13:00:00,118.93,118.93,118.66,118.69,23093.0,109.9732,109.9732,109.7235,109.7513,23093.0
2019-08-28 13:10:00,118.68,118.68,118.5,118.66,20529.0,109.742,109.742,109.5756,109.7235,20529.0
2019-08-28 13:20:00,118.66,118.78,118.66,118.76,22299.0,109.7235,109.8345,109.7235,109.816,22299.0
2019-08-28 13:30:00,118.76,118.91,118.67,118.86,22195.0,109.816,109.9547,109.7328,109.9085,22195.0
2019-08-28 13:40:00,118.89,118.97,118.86,118.93,25765.0,109.9362,110.0102,109.9085,109.9732,25765.0
2019-08-28 13:50:00,118.9,118.95,118.82,118.89,19063.0,109.9454,109.9917,109.8715,109.9362,19063.0
2019-08-28 14:00:00,118.88,118.97,118.87,118.96,22659.0,109.9269,110.0102,109.9177,110.0009,22659.0
2019-08-28 14:10:00,118.95,119.04,118.91,119.03,23414.0,109.9917,110.0749,109.9547,110.0657,23414.0
2019-08-28 14:20:00,119.04,119.09,118.98,119.01,23585.0,110.0749,110.1211,110.0194,110.0472,23585.0
2019-08-28 14:30:00,119.02,119.18,119.0,119.1,24727.0,110.0564,110.2044,110.0379,110.1304,24727.0
2019-08-28 14:40:00,119.1,119.25,119.0,119.23,73165.0,110.1304,110.2691,110.0379,110.2506,73165.0
2019-08-28 14:50:00,119.23,119.23,119.14,119.23,28069.0,110.2506,110.2506,110.1674,110.2506,28069.0
2019-08-28 15:00:00,119.2,119.27,119.18,119.26,28476.0,110.2228,110.2876,110.2044,110.2783,28476.0
2019-08-28 15:10:00,119.26,119.31,119.12,119.31,56470.0,110.2783,110.3246,110.1489,110.3246,56470.0
2019-08-28 15:20:00,119.31,119.31,119.03,119.04,51319.0,110.3246,110.3246,110.0657,110.0749,51319.0
2019-08-28 15:30:00,119.03,119.13,118.98,119.09,46372.0,110.0657,110.1581,110.0194,110.1211,46372.0
2019-08-28 15:40:00,119.09,119.15,119.03,119.09,77862.0,110.1211,110.1766,110.0657,110.1211,77862.0
2019-08-28 15:50:00,119.09,119.13,118.98,119.1,171105.0,110.1211,110.1581,110.0194,110.1304,171105.0
2019-08-29 09:30:00,120.46,121.05,120.29,120.84,74669.0,111.388,111.9335,111.2308,111.7393,74669.0
2019-08-29 09:40:00,120.84,120.99,120.59,120.74,32831.0,111.7393,111.878,111.5082,111.6469,32831.0
2019-08-29 09:50:00,120.71,120.85,120.59,120.77,15656.0,111.6191,111.7486,111.5082,111.6746,15656.0
2019-08-29 10:00:00,120.79,120.86,120.53,120.53,30789.0,111.6931,111.7578,111.4527,111.4527,30789.0
2019-08-29 10:10:00,120.51,120.52,120.3,120.51,33903.0,111.4342,111.4434,111.24,111.4342,33903.0
2019-08-29 10:20:00,120.48,120.6,120.26,120.59,85634.0,111.4064,111.5174,111.203,111.5082,85634.0
2019-08-29 10:30:00,120.57,120.61,119.98,120.23,37437.0,111.4897,111.5267,110.9441,111.1753,37437.0
2019-08-29 10:40:00,120.25,120.38,119.96,120.1,15226.0,111.1938,111.314,110.9256,111.0551,15226.0
2019-08-29 10:50:00,120.1,120.28,120.07,120.26,18021.0,111.0551,111.2215,111.0273,111.203,18021.0
2019-08-29 11:00:00,120.25,120.37,120.23,120.35,20469.0,111.1938,111.3047,111.1753,111.2862,20469.0
2019-08-29 11:10:00,120.37,120.59,120.35,120.43,19382.0,111.3047,111.5082,111.2862,111.3602,19382.0
2019-08-29 11:20:00,120.42,120.55,120.37,120.48,16591.0,111.351,111.4712,111.3047,111.4064,16591.0
2019-08-29 11:30:00,120.49,120.65,120.43,120.59,20799.0,111.4157,111.5636,111.3602,111.5082,20799.0
2019-08-29 11:40:00,120.59,120.75,120.53,120.72,15385.0,111.5082,111.6561,111.4527,111.6284,15385.0
2019-08-29 11:50:00,120.72,120.72,120.53,120.6,18796.0,111.6284,111.6284,111.4527,111.5174,18796.0
2019-08-29 12:00:00,120.58,120.65,120.54,120.56,21191.0,111.4989,111.5636,111.4619,111.4804,21191.0
2019-08-29 12:10:00,120.56,120.78,120.56,120.78,27803.0,111.4804,111.6839,111.4804,111.6839,27803.0
2019-08-29 12:20:00,120.77,120.81,120.63,120.63,22569.0,111.6746,111.7116,111.5452,111.5452,22569.0
2019-08-29 12:30:00,120.62,120.82,120.59,120.79,17986.0,111.5359,111.7208,111.5082,111.6931,17986.0
2019-08-29 12:40:00,120.77,120.86,120.76,120.82,30681.0,111.6746,111.7578,111.6654,111.7208,30681.0
2019-08-29 12:50:00,120.81,120.87,120.69,120.85,21604.0,111.7116,111.7671,111.6006,111.7486,21604.0
2019-08-29 13:00:00,120.86,121.02,120.85,120.95,24247.0,111.7578,111.9058,111.7486,111.8411,24247.0
2019-08-29 13:10:00,120.96,121.0,120.88,120.92,21582.0,111.8503,111.8873,111.7763,111.8133,21582.0
2019-08-29 13:20:00,120.93,120.98,120.9,120.92,22334.0,111.8226,111.8688,111.7948,111.8133,22334.0
2019-08-29 13:30:00,120.93,121.01,120.83,121.01,17804.0,111.8226,111.8965,111.7301,111.8965,17804.0
2019-08-29 13:40:00,121.01,121.08,121.0,121.0,23534.0,111.8965,111.9613,111.8873,111.8873,23534.0
2019-08-29 13:50:00,120.99,121.1,120.94,120.99,19557.0,111.878,111.9798,111.8318,111.878,19557.0
2019-08-29 14:00:00,121.01,121.19,121.0,121.18,23315.0,111.8965,112.063,111.8873,112.0537,23315.0
2019-08-29 14:10:00,121.18,121.2,120.94,121.01,35985.0,112.0537,112.0722,111.8318,111.8965,35985.0
2019-08-29 14:20:00,121.0,121.14,120.93,121.11,26332.0,111.8873,112.0167,111.8226,111.989,26332.0
2019-08-29 14:30:00,121.12,121.15,121.01,121.08,19561.0,111.9982,112.026,111.8965,111.9613,19561.0
2019-08-29 14:40:00,121.06,121.13,121.01,121.03,27869.0,111.9428,112.0075,111.8965,111.915,27869.0
2019-08-29 14:50:00,121.02,121.06,120.96,120.98,21816.0,111.9058,111.9428,111.8503,111.8688,21816.0
2019-08-29 15:00:00,120.98,121.0,120.8,120.84,29962.0,111.8688,111.8873,111.7023,111.7393,29962.0
2019-08-29 15:10:00,120.84,120.92,120.84,120.92,14902.0,111.7393,111.8133,111.7393,111.8133,14902.0
2019-08-29 15:20:00,120.92,120.92,120.68,120.72,28215.0,111.8133,111.8133,111.5914,111.6284,28215.0
2019-08-29 15:30:00,120.72,120.85,120.69,120.85,39583.0,111.6284,111.7486,111.6006,111.7486,39583.0
2019-08-29 15:40:00,120.84,121.02,120.83,120.97,49515.0,111.7393,111.9058,111.7301,111.8595,49515.0
2019-08-29 15:50:00,120.95,121.03,120.65,120.76,169137.0,111.8411,111.915,111.5636,111.6654,169137.0
2019-08-30 09:30:00,121.47,121.66,121.4,121.47,51313.0,112.3219,112.4976,112.2572,112.3219,51313.0
2019-08-30 09:40:00,121.5,121.6,121.29,121.46,33163.0,112.3496,112.4421,112.1554,112.3126,33163.0
2019-08-30 09:50:00,121.39,121.39,121.05,121.13,13333.0,112.2479,112.2479,111.9335,112.0075,13333.0
2019-08-30 10:00:00,121.15,121.46,121.15,121.4,16702.0,112.026,112.3126,112.026,112.2572,16702.0
2019-08-30 10:10:00,121.39,121.39,121.21,121.26,19629.0,112.2479,112.2479,112.0815,112.1277,19629.0
2019-08-30 10:20:00,121.27,121.27,120.93,121.06,66939.0,112.137,112.137,111.8226,111.9428,66939.0
2019-08-30 10:30:00,121.06,121.11,120.89,120.98,24478.0,111.9428,111.989,111.7856,111.8688,24478.0
2019-08-30 10:40:00,120.98,121.15,120.95,121.02,23586.0,111.8688,112.026,111.8411,111.9058,23586.0
2019-08-30 10:50:00,121.01,121.02,120.79,120.79,27543.0,111.8965,111.9058,111.6931,111.6931,27543.0
2019-08-30 11:00:00,120.75,120.8,120.41,120.43,36827.0,111.6561,111.7023,111.3417,111.3602,36827.0
2019-08-30 11:10:00,120.42,120.52,120.0,120.08,39745.0,111.351,111.4434,110.9626,111.0366,39745.0
2019-08-30 11:20:00,120.06,120.07,119.82,119.98,41478.0,111.0181,111.0273,110.7962,110.9441,41478.0
2019-08-30 11:30:00,119.98,120.26,119.96,120.1,64912.0,110.9441,111.203,110.9256,111.0551,64912.0
2019-08-30 11:40:00,120.11,120.42,120.05,120.42,68433.0,111.0643,111.351,111.0088,111.351,68433.0
2019-08-30 11:50:00,120.43,120.45,120.02,120.1,47765.0,111.3602,111.3787,110.9811,111.0551,47765.0
2019-08-30 12:00:00,120.11,120.26,120.06,120.21,18005.0,111.0643,111.203,111.0181,111.1568,18005.0
2019-08-30 12:10:00,120.19,120.46,120.17,120.37,17877.0,111.1383,111.388,111.1198,111.3047,17877.0
2019-08-30 12:20:00,120.39,120.4,120.31,120.34,17006.0,111.3232,111.3325,111.2493,111.277,17006.0
2019-08-30 12:30:00,120.34,120.58,120.33,120.45,17694.0,111.277,111.4989,111.2677,111.3787,17694.0
2019-08-30 12:40:00,120.47,120.54,120.39,120.48,17256.0,111.3972,111.4619,111.3232,111.4064,17256.0
2019-08-30 12:50:00,120.48,120.59,120.39,120.54,29144.0,111.4064,111.5082,111.3232,111.4619,29144.0
2019-08-30 13:00:00,120.54,120.62,120.37,120.43,24554.0,111.4619,111.5359,111.3047,111.3602,24554.0
2019-08-30 13:10:00,120.45,120.46,120.27,120.27,12921.0,111.3787,111.388,111.2123,111.2123,12921.0
2019-08-30 13:20:00,120.27,120.4,120.26,120.33,14868.0,111.2123,111.3325,111.203,111.2677,14868.0
2019-08-30 13:30:00,120.34,120.39,120.21,120.27,14022.0,111.277,111.3232,111.1568,111.2123,14022.0
2019-08-30 13:40:00,120.27,120.33,120.16,120.32,15774.0,111.2123,111.2677,111.1105,111.2585,15774.0
2019-08-30 13:50:00,120.34,120.35,120.25,120.31,16829.0,111.277,111.2862,111.1938,111.2493,16829.0
2019-08-30 14:00:00,120.32,120.45,120.31,120.45,19628.0,111.2585,111.3787,111.2493,111.3787,19628.0
2019-08-30 14:10:00,120.46,120.48,120.39,120.43,16823.0,111.388,111.4064,111.3232,111.3602,16823.0
2019-08-30 14:20:00,120.43,120.43,120.31,120.42,16372.0,111.3602,111.3602,111.2493,111.351,16372.0
2019-08-30 14:30:00,120.43,120.44,120.14,120.17,27393.0,111.3602,111.3695,111.0921,111.1198,27393.0
2019-08-30 14:40:00,120.16,120.2,119.96,119.98,18647.0,111.1105,111.1475,110.9256,110.9441,18647.0
2019-08-30 14:50:00,119.98,120.07,119.95,120.05,21676.0,110.9441,111.0273,110.9164,111.0088,21676.0
2019-08-30 15:00:00,120.05,120.18,119.98,120.13,34223.0,111.0088,111.129,110.9441,111.0828,34223.0
2019-08-30 15:10:00,120.12,120.14,119.99,120.02,31740.0,111.0736,111.0921,110.9534,110.9811,31740.0
2019-08-30 15:20:00,120.02,120.26,119.98,120.23,29415.0,110.9811,111.203,110.9441,111.1753,29415.0
2019-08-30 15:30:00,120.24,120.38,120.24,120.29,39125.0,111.1845,111.314,111.1845,111.2308,39125.0
2019-08-30 15:40:00,120.31,120.37,120.23,120.27,65000.0,111.2493,111.3047,111.1753,111.2123,65000.0
2019-08-30 15:50:00,120.28,120.56,120.25,120.29,204858.0,111.2215,111.4804,111.1938,111.2308,204858.0
2019-09-03 09:30:00,119.86,120.15,119.43,119.86,74781.0,110.8331,111.1013,110.4355,110.8331,74781.0
2019-09-03 09:40:00,119.87,120.03,119.61,119.75,49701.0,110.8424,110.9903,110.602,110.7314,49701.0
2019-09-03 09:50:00,119.75,120.28,119.68,119.91,68165.0,110.7314,111.2215,110.6667,110.8794,68165.0
2019-09-03 10:00:00,119.88,119.88,118.83,119.04,106945.0,110.8516,110.8516,109.8807,110.0749,106945.0
2019-09-03 10:10:00,119.05,119.09,118.77,118.88,48279.0,110.0841,110.1211,109.8252,109.9269,48279.0
2019-09-03 10:20:00,118.88,118.97,118.56,118.94,36506.0,109.9269,110.0102,109.631,109.9824,36506.0
2019-09-03 10:30:00,118.92,118.97,118.71,118.77,23762.0,109.9639,110.0102,109.7698,109.8252,23762.0
2019-09-03 10:40:00,118.76,119.21,118.66,118.78,41109.0,109.816,110.2321,109.7235,109.8345,41109.0
2019-09-03 10:50:00,118.78,118.89,118.62,118.7,77727.0,109.8345,109.9362,109.6865,109.7605,77727.0
2019-09-03 11:00:00,118.75,118.82,118.48,118.49,67820.0,109.8067,109.8715,109.5571,109.5663,67820.0
2019-09-03 11:10:00,118.5,118.51,118.18,118.23,50406.0,109.5756,109.5848,109.2797,109.3259,50406.0
2019-09-03 11:20:00,118.22,118.42,118.21,118.33,44261.0,109.3167,109.5016,109.3074,109.4184,44261.0
2019-09-03 11:30:00,118.37,118.54,118.25,118.37,39701.0,109.4554,109.6126,109.3444,109.4554,39701.0
2019-09-03 11:40:00,118.39,118.52,118.28,118.47,47401.0,109.4739,109.5941,109.3721,109.5478,47401.0
2019-09-03 11:50:00,118.45,118.46,118.18,118.19,19776.0,109.5293,109.5386,109.2797,109.2889,19776.0
2019-09-03 12:00:00,118.21,118.32,118.0,118.01,26484.0,109.3074,109.4091,109.1132,109.1225,26484.0
2019-09-03 12:10:00,118.02,118.28,117.95,118.26,31114.0,109.1317,109.3721,109.067,109.3536,31114.0
2019-09-03 12:20:00,118.27,118.34,118.15,118.27,32144.0,109.3629,109.4276,109.2519,109.3629,32144.0
2019-09-03 12:30:00,118.25,118.42,118.16,118.4,20905.0,109.3444,109.5016,109.2612,109.4831,20905.0
2019-09-03 12:40:00,118.4,118.49,118.31,118.48,19827.0,109.4831,109.5663,109.3999,109.5571,19827.0
2019-09-03 12:50:00,118.48,118.48,118.18,118.24,14045.0,109.5571,109.5571,109.2797,109.3351,14045.0
2019-09-03 13:00:00,118.24,118.36,118.14,118.27,12949.0,109.3351,109.4461,109.2427,109.3629,12949.0
2019-09-03 13:10:00,118.28,118.36,118.12,118.16,35721.0,109.3721,109.4461,109.2242,109.2612,35721.0
2019-09-03 13:20:00,118.14,118.14,117.99,118.08,32808.0,109.2427,109.2427,109.104,109.1872,32808.0
2019-09-03 13:30:00,118.07,118.19,118.02,118.07,39093.0,109.178,109.2889,109.1317,109.178,39093.0
2019-09-03 13:40:00,118.06,118.13,118.01,118.09,20872.0,109.1687,109.2334,109.1225,109.1964,20872.0
2019-09-03 13:50:00,118.09,118.09,117.92,117.93,21301.0,109.1964,109.1964,109.0392,109.0485,21301.0
2019-09-03 14:00:00,117.92,118.13,117.91,118.0,19515.0,109.0392,109.2334,109.03,109.1132,19515.0
2019-09-03 14:10:00,117.99,118.08,117.95,117.98,21379.0,109.104,109.1872,109.067,109.0947,21379.0
2019-09-03 14:20:00,118.01,118.09,117.93,118.0,25724.0,109.1225,109.1964,109.0485,109.1132,25724.0
2019-09-03 14:30:00,117.99,118.04,117.91,117.94,25445.0,109.104,109.1502,109.03,109.0577,25445.0
2019-09-03 14:40:00,117.94,117.95,117.81,117.84,31183.0,109.0577,109.067,108.9375,108.9653,31183.0
2019-09-03 14:50:00,117.84,117.89,117.67,117.74,40887.0,108.9653,109.0115,108.8081,108.8728,40887.0
2019-09-03 15:00:00,117.74,117.76,117.65,117.72,42913.0,108.8728,108.8913,108.7896,108.8543,42913.0
2019-09-03 15:10:00,117.72,117.76,117.65,117.69,53855.0,108.8543,108.8913,108.7896,108.8266,53855.0
2019-09-03 15:20:00,117.7,117.79,117.66,117.68,76833.0,108.8358,108.919,108.7988,108.8173,76833.0
2019-09-03 15:30:00,117.68,117.75,117.6,117.62,151751.0,108.8173,108.8821,108.7433,108.7618,151751.0
2019-09-03 15:40:00,117.62,117.7,117.53,117.59,145005.0,108.7618,108.8358,108.6786,108.7341,145005.0
2019-09-03 15:50:00,117.6,117.75,117.52,117.62,379121.0,108.7433,108.8821,108.6694,108.7618,379121.0
2019-09-04 09:30:00,118.42,118.73,118.38,118.45,72868.0,109.5016,109.7882,109.4646,109.5293,72868.0
2019-09-04 09:40:00,118.43,118.64,118.17,118.17,54717.0,109.5108,109.705,109.2704,109.2704,54717.0
2019-09-04 09:50:00,118.15,118.33,117.97,118.28,46454.0,109.2519,109.4184,109.0855,109.3721,46454.0
2019-09-04 10:00:00,118.27,118.46,118.2,118.2,37762.0,109.3629,109.5386,109.2982,109.2982,37762.0
2019-09-04 10:10:00,118.21,118.21,117.8,117.89,53096.0,109.3074,109.3074,108.9283,109.0115,53096.0
2019-09-04 10:20:00,117.89,118.01,117.86,117.96,47286.0,109.0115,109.1225,108.9838,109.0762,47286.0
2019-09-04 10:30:00,117.99,118.17,117.98,118.1,35110.0,109.104,109.2704,109.0947,109.2057,35110.0
2019-09-04 10:40:00,118.1,118.1,117.95,118.07,40246.0,109.2057,109.2057,109.067,109.178,40246.0
2019-09-04 10:50:00,118.07,118.17,118.05,118.12,46960.0,109.178,109.2704,109.1595,109.2242,46960.0
2019-09-04 11:00:00,118.13,118.22,118.11,118.16,32886.0,109.2334,109.3167,109.2149,109.2612,32886.0
2019-09-04 11:10:00,118.17,118.32,118.12,118.31,40100.0,109.2704,109.4091,109.2242,109.3999,40100.0
2019-09-04 11:20:00,118.31,118.44,118.2,118.43,70922.0,109.3999,109.5201,109.2982,109.5108,70922.0
2019-09-04 11:30:00,118.42,118.45,118.22,118.34,77394.0,109.5016,109.5293,109.3167,109.4276,77394.0
2019-09-04 11:40:00,118.34,118.47,118.34,118.38,36146.0,109.4276,109.5478,109.4276,109.4646,36146.0
2019-09-04 11:50:00,118.39,118.43,118.33,118.4,34482.0,109.4739,109.5108,109.4184,109.4831,34482.0
2019-09-04 12:00:00,118.42,118.49,118.39,118.45,28083.0,109.5016,109.5663,109.4739,109.5293,28083.0
2019-09-04 12:10:00,118.45,118.48,118.36,118.38,25037.0,109.5293,109.5571,109.4461,109.4646,25037.0
2019-09-04 12:20:00,118.37,118.37,118.27,118.3,28113.0,109.4554,109.4554,109.3629,109.3906,28113.0
2019-09-04 12:30:00,118.3,118.33,118.21,118.23,54683.0,109.3906,109.4184,109.3074,109.3259,54683.0
2019-09-04 12:40:00,118.23,118.39,118.18,118.35,159204.0,109.3259,109.4739,109.2797,109.4369,159204.0
2019-09-04 12:50:00,118.37,118.42,118.23,118.42,31962.0,109.4554,109.5016,109.3259,109.5016,31962.0
2019-09-04 13:00:00,118.41,118.54,118.28,118.33,71982.0,109.4923,109.6126,109.3721,109.4184,71982.0
2019-09-04 13:10:00,118.33,118.33,118.21,118.27,81277.0,109.4184,109.4184,109.3074,109.3629,81277.0
2019-09-04 13:20:00,118.26,118.28,118.22,118.28,47560.0,109.3536,109.3721,109.3167,109.3721,47560.0
2019-09-04 13:30:00,118.28,118.28,118.14,118.17,54547.0,109.3721,109.3721,109.2427,109.2704,54547.0
2019-09-04 13:40:00,118.18,118.24,118.07,118.11,63164.0,109.2797,109.3351,109.178,109.2149,63164.0
2019-09-04 13:50:00,118.11,118.11,117.97,117.97,39915.0,109.2149,109.2149,109.0855,109.0855,39915.0
2019-09-04 14:00:00,117.96,118.04,117.92,117.96,34912.0,109.0762,109.1502,109.0392,109.0762,34912.0
2019-09-04 14:10:00,117.96,118.0,117.9,117.98,22601.0,109.0762,109.1132,109.0208,109.0947,22601.0
2019-09-04 14:20:00,117.98,118.03,117.96,118.0,45780.0,109.0947,109.141,109.0762,109.1132,45780.0
2019-09-04 14:30:00,118.0,118.07,117.97,117.97,29657.0,109.1132,109.178,109.0855,109.0855,29657.0
2019-09-04 14:40:00,117.99,118.04,117.97,118.01,32587.0,109.104,109.1502,109.0855,109.1225,32587.0
2019-09-04 14:50:00,118.01,118.05,117.96,118.02,46429.0,109.1225,109.1595,109.0762,109.1317,46429.0
2019-09-04 15:00:00,118.02,118.19,118.01,118.17,168232.0,109.1317,109.2889,109.1225,109.2704,168232.0
2019-09-04 15:10:00,118.17,118.24,118.12,118.24,258297.0,109.2704,109.3351,109.2242,109.3351,258297.0
2019-09-04 15:20:00,118.23,118.43,118.2,118.42,192919.0,109.3259,109.5108,109.2982,109.5016,192919.0
2019-09-04 15:30:00,118.43,118.49,118.38,118.45,154344.0,109.5108,109.5663,109.4646,109.5293,154344.0
2019-09-04 15:40:00,118.45,118.48,118.32,118.38,118500.0,109.5293,109.5571,109.4091,109.4646,118500.0
2019-09-04 15:50:00,118.38,118.45,118.32,118.45,402047.0,109.4646,109.5293,109.4091,109.5293,402047.0
2019-09-05 09:30:00,119.5,120.36,119.5,120.18,151452.0,110.5003,111.2955,110.5003,111.129,151452.0
2019-09-05 09:40:00,120.18,120.41,120.16,120.33,201775.0,111.129,111.3417,111.1105,111.2677,201775.0
2019-09-05 09:50:00,120.34,120.59,120.26,120.38,245673.0,111.277,111.5082,111.203,111.314,245673.0
2019-09-05 10:00:00,120.4,121.17,120.4,121.04,89009.0,111.3325,112.0445,111.3325,111.9243,89009.0
2019-09-05 10:10:00,121.06,121.18,120.97,121.02,238085.0,111.9428,112.0537,111.8595,111.9058,238085.0
2019-09-05 10:20:00,121.02,121.1,120.78,121.01,209707.0,111.9058,111.9798,111.6839,111.8965,209707.0
2019-09-05 10:30:00,120.99,121.34,120.98,121.22,215564.0,111.878,112.2017,111.8688,112.0907,215564.0
2019-09-05 10:40:00,121.2,121.48,121.15,121.32,173702.0,112.0722,112.3311,112.026,112.1832,173702.0
2019-09-05 10:50:00,121.33,121.4,121.19,121.29,150566.0,112.1924,112.2572,112.063,112.1554,150566.0
2019-09-05 11:00:00,121.31,121.46,121.27,121.36,137803.0,112.1739,112.3126,112.137,112.2202,137803.0
2019-09-05 11:10:00,121.35,121.43,121.22,121.33,150340.0,112.2109,112.2849,112.0907,112.1924,150340.0
2019-09-05 11:20:00,121.33,121.6,121.3,121.49,94169.0,112.1924,112.4421,112.1647,112.3404,94169.0
2019-09-05 11:30:00,121.48,121.63,121.45,121.57,45491.0,112.3311,112.4698,112.3034,112.4144,45491.0
2019-09-05 11:40:00,121.55,121.62,121.35,121.43,32615.0,112.3959,112.4606,112.2109,112.2849,32615.0
2019-09-05 11:50:00,121.44,121.56,121.42,121.5,57514.0,112.2942,112.4051,112.2757,112.3496,57514.0
2019-09-05 12:00:00,121.49,121.5,121.37,121.41,60144.0,112.3404,112.3496,112.2294,112.2664,60144.0
2019-09-05 12:10:00,121.4,121.52,121.38,121.48,112156.0,112.2572,112.3681,112.2387,112.3311,112156.0
2019-09-05 12:20:00,121.48,121.48,121.24,121.33,40844.0,112.3311,112.3311,112.1092,112.1924,40844.0
2019-09-05 12:30:00,121.33,121.38,121.25,121.33,36696.0,112.1924,112.2387,112.1185,112.1924,36696.0
2019-09-05 12:40:00,121.34,121.39,121.27,121.3,38612.0,112.2017,112.2479,112.137,112.1647,38612.0
2019-09-05 12:50:00,121.3,121.32,121.2,121.23,33997.0,112.1647,112.1832,112.0722,112.1,33997.0
2019-09-05 13:00:00,121.24,121.32,121.04,121.14,42651.0,112.1092,112.1832,111.9243,112.0167,42651.0
2019-09-05 13:10:00,121.14,121.17,121.09,121.11,23776.0,112.0167,112.0445,111.9705,111.989,23776.0
2019-09-05 13:20:00,121.12,121.24,121.12,121.17,49497.0,111.9982,112.1092,111.9982,112.0445,49497.0
2019-09-05 13:30:00,121.17,121.17,121.05,121.12,37216.0,112.0445,112.0445,111.9335,111.9982,37216.0
2019-09-05 13:40:00,121.12,121.12,120.96,120.97,24812.0,111.9982,111.9982,111.8503,111.8595,24812.0
2019-09-05 13:50:00,120.99,121.0,120.91,120.97,45712.0,111.878,111.8873,111.8041,111.8595,45712.0
2019-09-05 14:00:00,120.96,120.97,120.87,120.94,79112.0,111.8503,111.8595,111.7671,111.8318,79112.0
2019-09-05 14:10:00,120.94,121.0,120.9,120.92,134356.0,111.8318,111.8873,111.7948,111.8133,134356.0
2019-09-05 14:20:00,120.93,120.96,120.85,120.92,76299.0,111.8226,111.8503,111.7486,111.8133,76299.0
2019-09-05 14:30:00,120.92,120.94,120.85,120.9,34355.0,111.8133,111.8318,111.7486,111.7948,34355.0
2019-09-05 14:40:00,120.89,120.9,120.85,120.87,26948.0,111.7856,111.7948,111.7486,111.7671,26948.0
2019-09-05 14:50:00,120.86,120.89,120.78,120.87,36764.0,111.7578,111.7856,111.6839,111.7671,36764.0
2019-09-05 15:00:00,120.89,121.04,120.88,120.91,53166.0,111.7856,111.9243,111.7763,111.8041,53166.0
2019-09-05 15:10:00,120.92,120.94,120.83,120.87,46215.0,111.8133,111.8318,111.7301,111.7671,46215.0
2019-09-05 15:20:00,120.86,120.88,120.78,120.85,95247.0,111.7578,111.7763,111.6839,111.7486,95247.0
2019-09-05 15:30:00,120.85,120.93,120.79,120.8,188388.0,111.7486,111.8226,111.6931,111.7023,188388.0
2019-09-05 15:40:00,120.8,120.92,120.74,120.85,213074.0,111.7023,111.8133,111.6469,111.7486,213074.0
2019-09-05 15:50:00,120.85,120.9,120.61,120.67,308279.0,111.7486,111.7948,111.5267,111.5821,308279.0
2019-09-06 09:30:00,121.14,121.19,120.71,120.76,57839.0,112.0167,112.063,111.6191,111.6654,57839.0
2019-09-06 09:40:00,120.8,120.84,120.32,120.8,99920.0,111.7023,111.7393,111.2585,111.7023,99920.0
2019-09-06 09:50:00,120.81,120.81,120.58,120.73,96608.0,111.7116,111.7116,111.4989,111.6376,96608.0
2019-09-06 10:00:00,120.76,120.81,120.44,120.48,108299.0,111.6654,111.7116,111.3695,111.4064,108299.0
2019-09-06 10:10:00,120.46,120.67,120.42,120.57,142065.0,111.388,111.5821,111.351,111.4897,142065.0
2019-09-06 10:20:00,120.58,120.67,120.54,120.66,55070.0,111.4989,111.5821,111.4619,111.5729,55070.0
2019-09-06 10:30:00,120.66,120.67,120.41,120.46,49299.0,111.5729,111.5821,111.3417,111.388,49299.0
2019-09-06 10:40:00,120.46,120.54,120.39,120.49,204858.0,111.388,111.4619,111.3232,111.4157,204858.0
2019-09-06 10:50:00,120.5,120.52,120.37,120.47,69008.0,111.4249,111.4434,111.3047,111.3972,69008.0
2019-09-06 11:00:00,120.47,120.5,120.41,120.49,33564.0,111.3972,111.4249,111.3417,111.4157,33564.0
2019-09-06 11:10:00,120.48,120.5,120.35,120.43,51195.0,111.4064,111.4249,111.2862,111.3602,51195.0
2019-09-06 11:20:00,120.44,120.45,120.4,120.43,28490.0,111.3695,111.3787,111.3325,111.3602,28490.0
2019-09-06 11:30:00,120.44,120.45,120.31,120.35,62433.0,111.3695,111.3787,111.2493,111.2862,62433.0
2019-09-06 11:40:00,120.35,120.37,120.29,120.31,39816.0,111.2862,111.3047,111.2308,111.2493,39816.0
2019-09-06 11:50:00,120.3,120.32,120.16,120.22,193307.0,111.24,111.2585,111.1105,111.166,193307.0
2019-09-06 12:00:00,120.23,120.38,120.22,120.33,177663.0,111.1753,111.314,111.166,111.2677,177663.0
2019-09-06 12:10:00,120.32,120.33,120.21,120.23,96067.0,111.2585,111.2677,111.1568,111.1753,96067.0
2019-09-06 12:20:00,120.23,120.24,120.2,120.24,66767.0,111.1753,111.1845,111.1475,111.1845,66767.0
2019-09-06 12:30:00,120.24,120.24,120.16,120.17,57210.0,111.1845,111.1845,111.1105,111.1198,57210.0
2019-09-06 12:40:00,120.17,120.17,120.04,120.09,69877.0,111.1198,111.1198,110.9996,111.0458,69877.0
2019-09-06 12:50:00,120.1,120.12,120.0,120.01,81989.0,111.0551,111.0736,110.9626,110.9718,81989.0
2019-09-06 13:00:00,120.02,120.13,120.01,120.09,132745.0,110.9811,111.0828,110.9718,111.0458,132745.0
2019-09-06 13:10:00,120.09,120.36,120.07,120.36,86191.0,111.0458,111.2955,111.0273,111.2955,86191.0
2019-09-06 13:20:00,120.36,120.6,120.35,120.56,45337.0,111.2955,111.5174,111.2862,111.4804,45337.0
2019-09-06 13:30:00,120.56,120.64,120.36,120.38,72095.0,111.4804,111.5544,111.2955,111.314,72095.0
2019-09-06 13:40:00,120.37,120.37,120.18,120.28,172611.0,111.3047,111.3047,111.129,111.2215,172611.0
2019-09-06 13:50:00,120.28,120.28,120.15,120.22,174675.0,111.2215,111.2215,111.1013,111.166,174675.0
2019-09-06 14:00:00,120.22,120.22,120.11,120.16,69365.0,111.166,111.166,111.0643,111.1105,69365.0
2019-09-06 14:10:00,120.16,120.3,120.12,120.2,67378.0,111.1105,111.24,111.0736,111.1475,67378.0
2019-09-06 14:20:00,120.2,120.21,120.11,120.19,46299.0,111.1475,111.1568,111.0643,111.1383,46299.0
2019-09-06 14:30:00,120.19,120.28,120.17,120.17,64463.0,111.1383,111.2215,111.1198,111.1198,64463.0
2019-09-06 14:40:00,120.19,120.22,120.1,120.22,46050.0,111.1383,111.166,111.0551,111.166,46050.0
2019-09-06 14:50:00,120.21,120.21,120.09,120.12,45731.0,111.1568,111.1568,111.0458,111.0736,45731.0
2019-09-06 15:00:00,120.11,120.14,120.0,120.05,164808.0,111.0643,111.0921,110.9626,111.0088,164808.0
2019-09-06 15:10:00,120.04,120.16,120.03,120.16,114495.0,110.9996,111.1105,110.9903,111.1105,114495.0
2019-09-06 15:20:00,120.17,120.35,120.12,120.29,121707.0,111.1198,111.2862,111.0736,111.2308,121707.0
2019-09-06 15:30:00,120.3,120.38,120.3,120.34,60728.0,111.24,111.314,111.24,111.277,60728.0
2019-09-06 15:40:00,120.35,120.36,120.26,120.28,89520.0,111.2862,111.2955,111.203,111.2215,89520.0
2019-09-06 15:50:00,120.27,120.36,120.15,120.21,226446.0,111.2123,111.2955,111.1013,111.1568,226446.0
2019-09-09 09:30:00,121.21,121.35,120.87,120.98,118317.0,112.0815,112.2109,111.7671,111.8688,118317.0
2019-09-09 09:40:00,121.0,121.41,120.91,121.3,330827.0,111.8873,112.2664,111.8041,112.1647,330827.0
2019-09-09 09:50:00,121.3,121.35,121.04,121.17,72852.0,112.1647,112.2109,111.9243,112.0445,72852.0
2019-09-09 10:00:00,121.17,121.26,121.03,121.09,70045.0,112.0445,112.1277,111.915,111.9705,70045.0
2019-09-09 10:10:00,121.08,121.22,121.03,121.18,132636.0,111.9613,112.0907,111.915,112.0537,132636.0
2019-09-09 10:20:00,121.17,121.28,120.89,120.9,56856.0,112.0445,112.1462,111.7856,111.7948,56856.0
2019-09-09 10:30:00,120.9,120.96,120.82,120.86,25973.0,111.7948,111.8503,111.7208,111.7578,25973.0
2019-09-09 10:40:00,120.85,121.05,120.82,121.04,51636.0,111.7486,111.9335,111.7208,111.9243,51636.0
2019-09-09 10:50:00,121.03,121.18,120.97,121.02,30384.0,111.915,112.0537,111.8595,111.9058,30384.0
2019-09-09 11:00:00,121.0,121.19,120.9,121.15,131138.0,111.8873,112.063,111.7948,112.026,131138.0
2019-09-09 11:10:00,121.16,121.18,120.94,121.03,158205.0,112.0352,112.0537,111.8318,111.915,158205.0
2019-09-09 11:20:00,121.04,121.05,120.98,121.03,79728.0,111.9243,111.9335,111.8688,111.915,79728.0
2019-09-09 11:30:00,121.03,121.09,120.95,120.95,129784.0,111.915,111.9705,111.8411,111.8411,129784.0
2019-09-09 11:40:00,120.96,121.0,120.68,120.7,82418.0,111.8503,111.8873,111.5914,111.6099,82418.0
2019-09-09 11:50:00,120.69,120.83,120.69,120.81,36289.0,111.6006,111.7301,111.6006,111.7116,36289.0
2019-09-09 12:00:00,120.81,120.82,120.63,120.71,48299.0,111.7116,111.7208,111.5452,111.6191,48299.0
2019-09-09 12:10:00,120.7,120.71,120.4,120.42,44986.0,111.6099,111.6191,111.3325,111.351,44986.0
2019-09-09 12:20:00,120.42,120.55,120.29,120.31,152149.0,111.351,111.4712,111.2308,111.2493,152149.0
2019-09-09 12:30:00,120.3,120.32,120.03,120.03,125238.0,111.24,111.2585,110.9903,110.9903,125238.0
2019-09-09 12:40:00,120.05,120.13,120.0,120.02,78964.0,111.0088,111.0828,110.9626,110.9811,78964.0
2019-09-09 12:50:00,120.01,120.06,119.98,120.03,57545.0,110.9718,111.0181,110.9441,110.9903,57545.0
2019-09-09 13:00:00,120.03,120.04,119.92,119.94,54938.0,110.9903,110.9996,110.8886,110.9071,54938.0
2019-09-09 13:10:00,119.94,119.95,119.82,119.82,64115.0,110.9071,110.9164,110.7962,110.7962,64115.0
2019-09-09 13:20:00,119.82,119.88,119.59,119.64,62325.0,110.7962,110.8516,110.5835,110.6297,62325.0
2019-09-09 13:30:00,119.63,119.68,119.52,119.62,96417.0,110.6205,110.6667,110.5187,110.6112,96417.0
2019-09-09 13:40:00,119.61,119.77,119.59,119.75,141127.0,110.602,110.7499,110.5835,110.7314,141127.0
2019-09-09 13:50:00,119.74,119.88,119.74,119.78,121342.0,110.7222,110.8516,110.7222,110.7592,121342.0
2019-09-09 14:00:00,119.78,119.9,119.76,119.78,168758.0,110.7592,110.8701,110.7407,110.7592,168758.0
2019-09-09 14:10:00,119.78,119.79,119.63,119.67,72805.0,110.7592,110.7684,110.6205,110.6575,72805.0
2019-09-09 14:20:00,119.68,119.72,119.63,119.67,69684.0,110.6667,110.7037,110.6205,110.6575,69684.0
2019-09-09 14:30:00,119.66,119.79,119.61,119.65,113495.0,110.6482,110.7684,110.602,110.639,113495.0
2019-09-09 14:40:00,119.66,119.78,119.65,119.75,47502.0,110.6482,110.7592,110.639,110.7314,47502.0
2019-09-09 14:50:00,119.75,119.78,119.69,119.74,69241.0,110.7314,110.7592,110.6759,110.7222,69241.0
2019-09-09 15:00:00,119.73,119.81,119.66,119.7,124457.0,110.7129,110.7869,110.6482,110.6852,124457.0
2019-09-09 15:10:00,119.7,119.77,119.66,119.74,203209.0,110.6852,110.7499,110.6482,110.7222,203209.0
2019-09-09 15:20:00,119.74,120.17,119.69,120.15,246630.0,110.7222,111.1198,110.6759,111.1013,246630.0
2019-09-09 15:30:00,120.16,120.31,120.06,120.08,202519.0,111.1105,111.2493,111.0181,111.0366,202519.0
2019-09-09 15:40:00,120.07,120.08,119.81,119.85,98648.0,111.0273,111.0366,110.7869,110.8239,98648.0
2019-09-09 15:50:00,119.85,119.97,119.66,119.93,210639.0,110.8239,110.9349,110.6482,110.8979,210639.0
2019-09-10 09:30:00,119.6,119.61,118.61,118.82,207598.0,110.5927,110.602,109.6773,109.8715,207598.0
2019-09-10 09:40:00,118.78,118.85,118.27,118.35,115053.0,109.8345,109.8992,109.3629,109.4369,115053.0
2019-09-10 09:50:00,118.34,118.37,118.02,118.08,152296.0,109.4276,109.4554,109.1317,109.1872,152296.0
2019-09-10 10:00:00,118.09,118.1,116.3,116.59,221433.0,109.1964,109.2057,107.5413,107.8094,221433.0
2019-09-10 10:10:00,116.58,116.8,116.3,116.51,172491.0,107.8002,108.0036,107.5413,107.7354,172491.0
2019-09-10 10:20:00,116.52,117.46,116.51,117.34,139192.0,107.7447,108.6139,107.7354,108.5029,139192.0
2019-09-10 10:30:00,117.37,117.56,117.0,117.12,188786.0,108.5307,108.7064,108.1885,108.2995,188786.0
2019-09-10 10:40:00,117.13,117.28,116.88,117.27,76526.0,108.3087,108.4474,108.0776,108.4382,76526.0
2019-09-10 10:50:00,117.25,117.37,116.64,116.7,80213.0,108.4197,108.5307,107.8556,107.9111,80213.0
2019-09-10 11:00:00,116.68,116.76,116.56,116.59,74992.0,107.8926,107.9666,107.7817,107.8094,74992.0
2019-09-10 11:10:00,116.61,117.11,116.61,117.05,77687.0,107.8279,108.2902,107.8279,108.2348,77687.0
2019-09-10 11:20:00,117.04,117.05,116.8,116.82,53838.0,108.2255,108.2348,108.0036,108.0221,53838.0
2019-09-10 11:30:00,116.81,116.97,116.8,116.86,82810.0,108.0128,108.1608,108.0036,108.0591,82810.0
2019-09-10 11:40:00,116.87,117.23,116.75,117.1,90278.0,108.0683,108.4012,107.9574,108.281,90278.0
2019-09-10 11:50:00,117.09,117.36,117.09,117.22,120389.0,108.2718,108.5214,108.2718,108.392,120389.0
2019-09-10 12:00:00,117.23,117.26,116.91,116.94,76600.0,108.4012,108.429,108.1053,108.1331,76600.0
2019-09-10 12:10:00,116.92,117.18,116.81,117.18,71621.0,108.1146,108.355,108.0128,108.355,71621.0
2019-09-10 12:20:00,117.21,117.27,117.06,117.13,42278.0,108.3827,108.4382,108.244,108.3087,42278.0
2019-09-10 12:30:00,117.12,117.2,117.07,117.1,53211.0,108.2995,108.3735,108.2533,108.281,53211.0
2019-09-10 12:40:00,117.1,117.22,117.09,117.2,61885.0,108.281,108.392,108.2718,108.3735,61885.0
2019-09-10 12:50:00,117.19,117.38,117.17,117.34,58501.0,108.3642,108.5399,108.3457,108.5029,58501.0
2019-09-10 13:00:00,117.37,117.37,117.02,117.05,48903.0,108.5307,108.5307,108.207,108.2348,48903.0
2019-09-10 13:10:00,117.05,117.08,116.83,116.93,79150.0,108.2348,108.2625,108.0313,108.1238,79150.0
2019-09-10 13:20:00,116.92,116.97,116.87,116.88,40409.0,108.1146,108.1608,108.0683,108.0776,40409.0
2019-09-10 13:30:00,116.88,117.09,116.85,117.09,51406.0,108.0776,108.2718,108.0498,108.2718,51406.0
2019-09-10 13:40:00,117.08,117.16,116.96,117.02,74948.0,108.2625,108.3365,108.1515,108.207,74948.0
2019-09-10 13:50:00,117.02,117.05,116.89,116.89,43241.0,108.207,108.2348,108.0868,108.0868,43241.0
2019-09-10 14:00:00,116.88,116.89,116.7,116.74,108462.0,108.0776,108.0868,107.9111,107.9481,108462.0
2019-09-10 14:10:00,116.73,116.74,116.51,116.66,96541.0,107.9389,107.9481,107.7354,107.8741,96541.0
2019-09-10 14:20:00,116.66,116.71,116.58,116.66,49559.0,107.8741,107.9204,107.8002,107.8741,49559.0
2019-09-10 14:30:00,116.64,116.9,116.62,116.85,52731.0,107.8556,108.0961,107.8372,108.0498,52731.0
2019-09-10 14:40:00,116.86,117.01,116.8,116.96,58515.0,108.0591,108.1978,108.0036,108.1515,58515.0
2019-09-10 14:50:00,116.95,117.1,116.94,117.04,60917.0,108.1423,108.281,108.1331,108.2255,60917.0
2019-09-10 15:00:00,117.03,117.17,117.02,117.03,76668.0,108.2163,108.3457,108.207,108.2163,76668.0
2019-09-10 15:10:00,117.04,117.11,116.96,117.11,90303.0,108.2255,108.2902,108.1515,108.2902,90303.0
2019-09-10 15:20:00,117.1,117.12,116.98,117.09,71650.0,108.281,108.2995,108.17,108.2718,71650.0
2019-09-10 15:30:00,117.09,117.21,117.04,117.04,114298.0,108.2718,108.3827,108.2255,108.2255,114298.0
2019-09-10 15:40:00,117.04,117.21,117.01,117.16,213603.0,108.2255,108.3827,108.1978,108.3365,213603.0
2019-09-10 15:50:00,117.17,117.33,117.0,117.31,926946.0,108.3457,108.4937,108.1885,108.4752,926946.0
2019-09-11 09:30:00,117.12,117.86,116.75,117.86,117216.0,108.2995,108.9838,107.9574,108.9838,117216.0
2019-09-11 09:40:00,117.86,117.96,117.46,117.53,85981.0,108.9838,109.0762,108.6139,108.6786,85981.0
2019-09-11 09:50:00,117.47,117.5,116.95,117.1,75081.0,108.6231,108.6509,108.1423,108.281,75081.0
2019-09-11 10:00:00,117.11,117.24,117.05,117.16,53715.0,108.2902,108.4105,108.2348,108.3365,53715.0
2019-09-11 10:10:00,117.17,117.46,117.17,117.4,39487.0,108.3457,108.6139,108.3457,108.5584,39487.0
2019-09-11 10:20:00,117.39,117.58,117.28,117.43,45895.0,108.5492,108.7249,108.4474,108.5862,45895.0
2019-09-11 10:30:00,117.4,117.47,117.26,117.32,70633.0,108.5584,108.6231,108.429,108.4844,70633.0
2019-09-11 10:40:00,117.31,117.34,117.1,117.18,75838.0,108.4752,108.5029,108.281,108.355,75838.0
2019-09-11 10:50:00,117.18,117.28,117.14,117.26,28099.0,108.355,108.4474,108.318,108.429,28099.0
2019-09-11 11:00:00,117.28,117.28,117.04,117.05,71911.0,108.4474,108.4474,108.2255,108.2348,71911.0
2019-09-11 11:10:00,117.06,117.13,116.96,117.0,43786.0,108.244,108.3087,108.1515,108.1885,43786.0
2019-09-11 11:20:00,117.0,117.09,116.94,116.98,32695.0,108.1885,108.2718,108.1331,108.17,32695.0
2019-09-11 11:30:00,116.99,117.15,116.83,116.88,45343.0,108.1793,108.3272,108.0313,108.0776,45343.0
2019-09-11 11:40:00,116.88,116.98,116.76,116.84,64491.0,108.0776,108.17,107.9666,108.0406,64491.0
2019-09-11 11:50:00,116.85,117.02,116.79,117.01,42061.0,108.0498,108.207,107.9943,108.1978,42061.0
2019-09-11 12:00:00,117.01,117.12,116.93,116.94,50115.0,108.1978,108.2995,108.1238,108.1331,50115.0
2019-09-11 12:10:00,116.94,117.06,116.92,117.06,27920.0,108.1331,108.244,108.1146,108.244,27920.0
2019-09-11 12:20:00,117.05,117.25,117.04,117.22,35492.0,108.2348,108.4197,108.2255,108.392,35492.0
2019-09-11 12:30:00,117.22,117.42,117.19,117.37,35537.0,108.392,108.5769,108.3642,108.5307,35537.0
2019-09-11 12:40:00,117.37,117.48,117.33,117.44,45059.0,108.5307,108.6324,108.4937,108.5954,45059.0
2019-09-11 12:50:00,117.44,117.62,117.44,117.62,45113.0,108.5954,108.7618,108.5954,108.7618,45113.0
2019-09-11 13:00:00,117.63,117.79,117.61,117.75,52599.0,108.7711,108.919,108.7526,108.8821,52599.0
2019-09-11 13:10:00,117.74,117.95,117.72,117.91,43111.0,108.8728,109.067,108.8543,109.03,43111.0
2019-09-11 13:20:00,117.91,117.93,117.77,117.87,27473.0,109.03,109.0485,108.9005,108.993,27473.0
2019-09-11 13:30:00,117.86,117.93,117.79,117.84,30690.0,108.9838,109.0485,108.919,108.9653,30690.0
2019-09-11 13:40:00,117.84,117.92,117.75,117.81,77652.0,108.9653,109.0392,108.8821,108.9375,77652.0
2019-09-11 13:50:00,117.83,117.85,117.7,117.72,31794.0,108.956,108.9745,108.8358,108.8543,31794.0
2019-09-11 14:00:00,117.72,117.86,117.64,117.86,65077.0,108.8543,108.9838,108.7803,108.9838,65077.0
2019-09-11 14:10:00,117.87,117.89,117.78,117.83,59747.0,108.993,109.0115,108.9098,108.956,59747.0
2019-09-11 14:20:00,117.83,117.87,117.76,117.82,39011.0,108.956,108.993,108.8913,108.9468,39011.0
2019-09-11 14:30:00,117.82,117.88,117.66,117.67,61292.0,108.9468,109.0023,108.7988,108.8081,61292.0
2019-09-11 14:40:00,117.67,117.69,117.57,117.67,33453.0,108.8081,108.8266,108.7156,108.8081,33453.0
2019-09-11 14:50:00,117.66,117.7,117.63,117.69,35272.0,108.7988,108.8358,108.7711,108.8266,35272.0
2019-09-11 15:00:00,117.69,117.85,117.69,117.83,37707.0,108.8266,108.9745,108.8266,108.956,37707.0
2019-09-11 15:10:00,117.83,117.89,117.72,117.81,49110.0,108.956,109.0115,108.8543,108.9375,49110.0
2019-09-11 15:20:00,117.81,117.89,117.8,117.8,47583.0,108.9375,109.0115,108.9283,108.9283,47583.0
2019-09-11 15:30:00,117.8,117.88,117.74,117.82,80821.0,108.9283,109.0023,108.8728,108.9468,80821.0
2019-09-11 15:40:00,117.82,117.86,117.65,117.71,113755.0,108.9468,108.9838,108.7896,108.8451,113755.0
2019-09-11 15:50:00,117.72,118.1,117.71,117.98,253890.0,108.8543,109.2057,108.8451,109.0947,253890.0
2019-09-12 09:30:00,119.0,119.58,118.78,119.01,131027.0,110.0379,110.5742,109.8345,110.0472,131027.0
2019-09-12 09:40:00,119.07,119.57,119.02,119.37,99451.0,110.1026,110.565,110.0564,110.38,99451.0
2019-09-12 09:50:00,119.34,119.8,119.34,119.8,124712.0,110.3523,110.7777,110.3523,110.7777,124712.0
2019-09-12 10:00:00,119.79,119.89,119.59,119.76,50210.0,110.7684,110.8609,110.5835,110.7407,50210.0
2019-09-12 10:10:00,119.78,120.43,119.76,120.06,92531.0,110.7592,111.3602,110.7407,111.0181,92531.0
2019-09-12 10:20:00,120.02,120.34,119.94,120.3,89818.0,110.9811,111.277,110.9071,111.24,89818.0
2019-09-12 10:30:00,120.31,120.38,119.99,120.04,123780.0,111.2493,111.314,110.9534,110.9996,123780.0
2019-09-12 10:40:00,120.05,120.14,119.63,119.8,85348.0,111.0088,111.0921,110.6205,110.7777,85348.0
2019-09-12 10:50:00,119.83,119.83,118.88,119.03,66821.0,110.8054,110.8054,109.9269,110.0657,66821.0
2019-09-12 11:00:00,119.04,119.22,118.89,119.06,105623.0,110.0749,110.2413,109.9362,110.0934,105623.0
2019-09-12 11:10:00,119.07,119.55,119.07,119.54,33998.0,110.1026,110.5465,110.1026,110.5372,33998.0
2019-09-12 11:20:00,119.5,119.76,119.45,119.72,21201.0,110.5003,110.7407,110.454,110.7037,21201.0
2019-09-12 11:30:00,119.74,119.77,119.62,119.69,20033.0,110.7222,110.7499,110.6112,110.6759,20033.0
2019-09-12 11:40:00,119.69,119.9,119.63,119.84,25788.0,110.6759,110.8701,110.6205,110.8146,25788.0
2019-09-12 11:50:00,119.85,119.88,119.76,119.86,27482.0,110.8239,110.8516,110.7407,110.8331,27482.0
2019-09-12 12:00:00,119.85,119.88,119.58,119.6,48656.0,110.8239,110.8516,110.5742,110.5927,48656.0
2019-09-12 12:10:00,119.61,119.86,119.59,119.86,21045.0,110.602,110.8331,110.5835,110.8331,21045.0
2019-09-12 12:20:00,119.87,120.01,119.83,119.91,22019.0,110.8424,110.9718,110.8054,110.8794,22019.0
2019-09-12 12:30:00,119.9,119.98,119.81,119.83,22096.0,110.8701,110.9441,110.7869,110.8054,22096.0
2019-09-12 12:40:00,119.83,119.97,119.79,119.87,20428.0,110.8054,110.9349,110.7684,110.8424,20428.0
2019-09-12 12:50:00,119.86,119.94,119.77,119.88,20401.0,110.8331,110.9071,110.7499,110.8516,20401.0
2019-09-12 13:00:00,119.89,120.08,119.87,119.93,22837.0,110.8609,111.0366,110.8424,110.8979,22837.0
2019-09-12 13:10:00,119.89,119.91,119.71,119.72,34151.0,110.8609,110.8794,110.6944,110.7037,34151.0
2019-09-12 13:20:00,119.72,119.75,119.63,119.72,23511.0,110.7037,110.7314,110.6205,110.7037,23511.0
2019-09-12 13:30:00,119.71,119.87,119.71,119.77,16343.0,110.6944,110.8424,110.6944,110.7499,16343.0
2019-09-12 13:40:00,119.76,119.79,119.67,119.74,41883.0,110.7407,110.7684,110.6575,110.7222,41883.0
2019-09-12 13:50:00,119.75,119.84,119.66,119.69,40494.0,110.7314,110.8146,110.6482,110.6759,40494.0
2019-09-12 14:00:00,119.69,119.7,119.51,119.57,32989.0,110.6759,110.6852,110.5095,110.565,32989.0
2019-09-12 14:10:00,119.55,119.55,119.46,119.54,31158.0,110.5465,110.5465,110.4633,110.5372,31158.0
2019-09-12 14:20:00,119.54,119.64,119.48,119.58,32874.0,110.5372,110.6297,110.4818,110.5742,32874.0
2019-09-12 14:30:00,119.55,119.67,119.53,119.62,19523.0,110.5465,110.6575,110.528,110.6112,19523.0
2019-09-12 14:40:00,119.63,119.69,119.59,119.64,25752.0,110.6205,110.6759,110.5835,110.6297,25752.0
2019-09-12 14:50:00,119.66,119.67,119.5,119.52,23419.0,110.6482,110.6575,110.5003,110.5187,23419.0
2019-09-12 15:00:00,119.52,119.56,119.37,119.39,28203.0,110.5187,110.5557,110.38,110.3985,28203.0
2019-09-12 15:10:00,119.39,119.4,119.32,119.36,40013.0,110.3985,110.4078,110.3338,110.3708,40013.0
2019-09-12 15:20:00,119.35,119.44,119.35,119.41,52292.0,110.3616,110.4448,110.3616,110.417,52292.0
2019-09-12 15:30:00,119.4,119.58,119.37,119.49,46753.0,110.4078,110.5742,110.38,110.491,46753.0
2019-09-12 15:40:00,119.48,119.48,119.31,119.31,81982.0,110.4818,110.4818,110.3246,110.3246,81982.0
2019-09-12 15:50:00,119.3,119.3,118.96,119.04,189937.0,110.3153,110.3153,110.0009,110.0749,189937.0
2019-09-13 09:30:00,119.24,119.38,118.43,118.87,73304.0,110.2598,110.3893,109.5108,109.9177,73304.0
2019-09-13 09:40:00,118.95,119.06,118.68,118.82,61244.0,109.9917,110.0934,109.742,109.8715,61244.0
2019-09-13 09:50:00,118.82,118.83,118.3,118.38,49660.0,109.8715,109.8807,109.3906,109.4646,49660.0
2019-09-13 10:00:00,118.37,118.74,118.29,118.73,59158.0,109.4554,109.7975,109.3814,109.7882,59158.0
2019-09-13 10:10:00,118.72,118.99,118.51,118.96,68675.0,109.779,110.0287,109.5848,110.0009,68675.0
2019-09-13 10:20:00,118.97,119.22,118.93,119.1,45170.0,110.0102,110.2413,109.9732,110.1304,45170.0
2019-09-13 10:30:00,119.16,119.17,118.99,119.11,56692.0,110.1859,110.1951,110.0287,110.1396,56692.0
2019-09-13 10:40:00,119.13,119.13,118.91,118.91,39090.0,110.1581,110.1581,109.9547,109.9547,39090.0
2019-09-13 10:50:00,118.91,119.06,118.85,119.03,40042.0,109.9547,110.0934,109.8992,110.0657,40042.0
2019-09-13 11:00:00,119.08,119.2,118.94,119.1,54949.0,110.1119,110.2228,109.9824,110.1304,54949.0
2019-09-13 11:10:00,119.12,119.23,119.09,119.14,27993.0,110.1489,110.2506,110.1211,110.1674,27993.0
2019-09-13 11:20:00,119.13,119.29,119.07,119.16,35086.0,110.1581,110.3061,110.1026,110.1859,35086.0
2019-09-13 11:30:00,119.15,119.2,119.06,119.15,28267.0,110.1766,110.2228,110.0934,110.1766,28267.0
2019-09-13 11:40:00,119.2,119.36,119.12,119.34,26784.0,110.2228,110.3708,110.1489,110.3523,26784.0
2019-09-13 11:50:00,119.35,119.97,119.19,119.23,34059.0,110.3616,110.9349,110.2136,110.2506,34059.0
2019-09-13 12:00:00,119.23,119.34,119.16,119.31,38463.0,110.2506,110.3523,110.1859,110.3246,38463.0
2019-09-13 12:10:00,119.31,119.41,119.24,119.39,123260.0,110.3246,110.417,110.2598,110.3985,123260.0
2019-09-13 12:20:00,119.36,119.36,119.04,119.1,47258.0,110.3708,110.3708,110.0749,110.1304,47258.0
2019-09-13 12:30:00,119.08,119.23,119.07,119.1,68311.0,110.1119,110.2506,110.1026,110.1304,68311.0
2019-09-13 12:40:00,119.1,119.14,118.99,119.03,56454.0,110.1304,110.1674,110.0287,110.0657,56454.0
2019-09-13 12:50:00,119.04,119.2,119.03,119.03,100809.0,110.0749,110.2228,110.0657,110.0657,100809.0
2019-09-13 13:00:00,119.04,119.07,118.88,119.06,102509.0,110.0749,110.1026,109.9269,110.0934,102509.0
2019-09-13 13:10:00,119.06,119.15,119.05,119.11,35989.0,110.0934,110.1766,110.0841,110.1396,35989.0
2019-09-13 13:20:00,119.11,119.21,119.05,119.16,60621.0,110.1396,110.2321,110.0841,110.1859,60621.0
2019-09-13 13:30:00,119.16,119.2,119.11,119.15,31940.0,110.1859,110.2228,110.1396,110.1766,31940.0
2019-09-13 13:40:00,119.15,119.16,118.96,119.09,71949.0,110.1766,110.1859,110.0009,110.1211,71949.0
2019-09-13 13:50:00,119.11,119.17,119.07,119.07,30260.0,110.1396,110.1951,110.1026,110.1026,30260.0
2019-09-13 14:00:00,119.09,119.19,119.07,119.18,27974.0,110.1211,110.2136,110.1026,110.2044,27974.0
2019-09-13 14:10:00,119.17,119.19,119.04,119.15,32543.0,110.1951,110.2136,110.0749,110.1766,32543.0
2019-09-13 14:20:00,119.15,119.26,119.11,119.16,55810.0,110.1766,110.2783,110.1396,110.1859,55810.0
2019-09-13 14:30:00,119.17,119.18,119.13,119.15,55065.0,110.1951,110.2044,110.1581,110.1766,55065.0
2019-09-13 14:40:00,119.14,119.18,119.08,119.08,70605.0,110.1674,110.2044,110.1119,110.1119,70605.0
2019-09-13 14:50:00,119.1,119.19,119.09,119.15,35832.0,110.1304,110.2136,110.1211,110.1766,35832.0
2019-09-13 15:00:00,119.16,119.16,119.02,119.06,32960.0,110.1859,110.1859,110.0564,110.0934,32960.0
2019-09-13 15:10:00,119.06,119.1,118.93,118.93,53384.0,110.0934,110.1304,109.9732,109.9732,53384.0
2019-09-13 15:20:00,118.92,119.06,118.91,119.03,58731.0,109.9639,110.0934,109.9547,110.0657,58731.0
2019-09-13 15:30:00,119.03,119.13,119.02,119.07,47284.0,110.0657,110.1581,110.0564,110.1026,47284.0
2019-09-13 15:40:00,119.06,119.16,119.03,119.15,80812.0,110.0934,110.1859,110.0657,110.1766,80812.0
2019-09-13 15:50:00,119.15,119.24,119.1,119.17,281480.0,110.1766,110.2598,110.1304,110.1951,281480.0
2019-09-16 09:30:00,118.14,118.44,116.8,116.8,138680.0,109.2427,109.5201,108.0036,108.0036,138680.0
2019-09-16 09:40:00,116.84,117.16,116.68,116.69,85438.0,108.0406,108.3365,107.8926,107.9019,85438.0
2019-09-16 09:50:00,116.73,117.5,116.72,117.42,185743.0,107.9389,108.6509,107.9296,108.5769,185743.0
2019-09-16 10:00:00,117.45,117.47,117.22,117.36,54908.0,108.6046,108.6231,108.392,108.5214,54908.0
2019-09-16 10:10:00,117.37,117.43,117.12,117.17,77996.0,108.5307,108.5862,108.2995,108.3457,77996.0
2019-09-16 10:20:00,117.16,117.26,117.09,117.1,36995.0,108.3365,108.429,108.2718,108.281,36995.0
2019-09-16 10:30:00,117.07,117.22,117.04,117.21,37631.0,108.2533,108.392,108.2255,108.3827,37631.0
2019-09-16 10:40:00,117.19,117.26,117.08,117.08,43825.0,108.3642,108.429,108.2625,108.2625,43825.0
2019-09-16 10:50:00,117.11,117.31,117.07,117.16,63856.0,108.2902,108.4752,108.2533,108.3365,63856.0
2019-09-16 11:00:00,117.17,117.3,117.11,117.29,33181.0,108.3457,108.4659,108.2902,108.4567,33181.0
2019-09-16 11:10:00,117.3,117.35,117.2,117.22,25130.0,108.4659,108.5122,108.3735,108.392,25130.0
2019-09-16 11:20:00,117.23,117.27,117.15,117.18,48903.0,108.4012,108.4382,108.3272,108.355,48903.0
2019-09-16 11:30:00,117.18,117.26,117.15,117.22,43504.0,108.355,108.429,108.3272,108.392,43504.0
2019-09-16 11:40:00,117.22,117.23,117.02,117.02,28738.0,108.392,108.4012,108.207,108.207,28738.0
2019-09-16 11:50:00,117.01,117.16,116.91,116.99,31648.0,108.1978,108.3365,108.1053,108.1793,31648.0
2019-09-16 12:00:00,116.99,117.1,116.97,117.02,22326.0,108.1793,108.281,108.1608,108.207,22326.0
2019-09-16 12:10:00,117.03,117.12,117.02,117.05,17858.0,108.2163,108.2995,108.207,108.2348,17858.0
2019-09-16 12:20:00,117.05,117.13,117.04,117.06,32375.0,108.2348,108.3087,108.2255,108.244,32375.0
2019-09-16 12:30:00,117.07,117.23,117.07,117.23,31701.0,108.2533,108.4012,108.2533,108.4012,31701.0
2019-09-16 12:40:00,117.24,117.24,117.09,117.22,30012.0,108.4105,108.4105,108.2718,108.392,30012.0
2019-09-16 12:50:00,117.22,117.26,117.16,117.19,38355.0,108.392,108.429,108.3365,108.3642,38355.0
2019-09-16 13:00:00,117.18,117.25,117.17,117.2,84503.0,108.355,108.4197,108.3457,108.3735,84503.0
2019-09-16 13:10:00,117.19,117.22,117.12,117.18,112466.0,108.3642,108.392,108.2995,108.355,112466.0
2019-09-16 13:20:00,117.19,117.22,117.17,117.19,51110.0,108.3642,108.392,108.3457,108.3642,51110.0
2019-09-16 13:30:00,117.19,117.21,117.06,117.13,39283.0,108.3642,108.3827,108.244,108.3087,39283.0
2019-09-16 13:40:00,117.13,117.17,117.08,117.11,23452.0,108.3087,108.3457,108.2625,108.2902,23452.0
2019-09-16 13:50:00,117.11,117.16,117.05,117.14,20906.0,108.2902,108.3365,108.2348,108.318,20906.0
2019-09-16 14:00:00,117.14,117.22,117.04,117.1,34442.0,108.318,108.392,108.2255,108.281,34442.0
2019-09-16 14:10:00,117.09,117.21,117.09,117.2,24079.0,108.2718,108.3827,108.2718,108.3735,24079.0
2019-09-16 14:20:00,117.21,117.21,117.15,117.19,34524.0,108.3827,108.3827,108.3272,108.3642,34524.0
2019-09-16 14:30:00,117.18,117.2,117.13,117.15,34896.0,108.355,108.3735,108.3087,108.3272,34896.0
2019-09-16 14:40:00,117.16,117.26,117.14,117.2,71189.0,108.3365,108.429,108.318,108.3735,71189.0
2019-09-16 14:50:00,117.21,117.22,117.17,117.18,42762.0,108.3827,108.392,108.3457,108.355,42762.0
2019-09-16 15:00:00,117.18,117.21,117.06,117.16,162271.0,108.355,108.3827,108.244,108.3365,162271.0
2019-09-16 15:10:00,117.16,117.42,117.14,117.31,144448.0,108.3365,108.5769,108.318,108.4752,144448.0
2019-09-16 15:20:00,117.32,117.45,117.23,117.44,57659.0,108.4844,108.6046,108.4012,108.5954,57659.0
2019-09-16 15:30:00,117.42,117.65,117.39,117.58,74089.0,108.5769,108.7896,108.5492,108.7249,74089.0
2019-09-16 15:40:00,117.58,117.59,117.33,117.33,194561.0,108.7249,108.7341,108.4937,108.4937,194561.0
2019-09-16 15:50:00,117.34,117.73,117.33,117.62,361283.0,108.5029,108.8636,108.4937,108.7618,361283.0
2019-09-17 09:30:00,117.9,118.8,117.5,118.77,86636.0,109.0208,109.853,108.6509,109.8252,86636.0
2019-09-17 09:40:00,118.74,119.13,118.51,118.68,73359.0,109.7975,110.1581,109.5848,109.742,73359.0
2019-09-17 09:50:00,118.7,118.8,118.48,118.61,70848.0,109.7605,109.853,109.5571,109.6773,70848.0
2019-09-17 10:00:00,118.6,118.78,118.46,118.49,64103.0,109.668,109.8345,109.5386,109.5663,64103.0
2019-09-17 10:10:00,118.48,118.77,118.42,118.48,27009.0,109.5571,109.8252,109.5016,109.5571,27009.0
2019-09-17 10:20:00,118.48,118.55,118.22,118.22,43738.0,109.5571,109.6218,109.3167,109.3167,43738.0
2019-09-17 10:30:00,118.22,118.41,118.19,118.41,25613.0,109.3167,109.4923,109.2889,109.4923,25613.0
2019-09-17 10:40:00,118.41,118.58,118.36,118.5,24338.0,109.4923,109.6495,109.4461,109.5756,24338.0
2019-09-17 10:50:00,118.52,118.62,118.47,118.56,17358.0,109.5941,109.6865,109.5478,109.631,17358.0
2019-09-17 11:00:00,118.57,118.68,118.53,118.62,20307.0,109.6403,109.742,109.6033,109.6865,20307.0
2019-09-17 11:10:00,118.65,118.65,118.39,118.39,93049.0,109.7143,109.7143,109.4739,109.4739,93049.0
2019-09-17 11:20:00,118.41,118.64,118.35,118.49,61157.0,109.4923,109.705,109.4369,109.5663,61157.0
2019-09-17 11:30:00,118.48,118.64,118.42,118.64,18404.0,109.5571,109.705,109.5016,109.705,18404.0
2019-09-17 11:40:00,118.63,118.63,118.48,118.51,34121.0,109.6958,109.6958,109.5571,109.5848,34121.0
2019-09-17 11:50:00,118.5,118.54,118.44,118.51,15164.0,109.5756,109.6126,109.5201,109.5848,15164.0
2019-09-17 12:00:00,118.52,118.6,118.34,118.34,27138.0,109.5941,109.668,109.4276,109.4276,27138.0
2019-09-17 12:10:00,118.34,118.38,118.16,118.17,25518.0,109.4276,109.4646,109.2612,109.2704,25518.0
2019-09-17 12:20:00,118.14,118.24,118.08,118.24,19853.0,109.2427,109.3351,109.1872,109.3351,19853.0
2019-09-17 12:30:00,118.24,118.25,118.18,118.21,14538.0,109.3351,109.3444,109.2797,109.3074,14538.0
2019-09-17 12:40:00,118.22,118.31,118.19,118.25,20583.0,109.3167,109.3999,109.2889,109.3444,20583.0
2019-09-17 12:50:00,118.24,118.3,118.11,118.25,17927.0,109.3351,109.3906,109.2149,109.3444,17927.0
2019-09-17 13:00:00,118.26,118.31,118.16,118.18,34773.0,109.3536,109.3999,109.2612,109.2797,34773.0
2019-09-17 13:10:00,118.16,118.35,118.16,118.29,22738.0,109.2612,109.4369,109.2612,109.3814,22738.0
2019-09-17 13:20:00,118.29,118.3,118.15,118.17,24884.0,109.3814,109.3906,109.2519,109.2704,24884.0
2019-09-17 13:30:00,118.19,118.2,118.15,118.19,15239.0,109.2889,109.2982,109.2519,109.2889,15239.0
2019-09-17 13:40:00,118.2,118.31,118.19,118.27,23157.0,109.2982,109.3999,109.2889,109.3629,23157.0
2019-09-17 13:50:00,118.25,118.52,118.24,118.4,30174.0,109.3444,109.5941,109.3351,109.4831,30174.0
2019-09-17 14:00:00,118.41,118.6,118.4,118.52,50099.0,109.4923,109.668,109.4831,109.5941,50099.0
2019-09-17 14:10:00,118.53,118.57,118.47,118.57,25751.0,109.6033,109.6403,109.5478,109.6403,25751.0
2019-09-17 14:20:00,118.57,118.67,118.52,118.64,26913.0,109.6403,109.7328,109.5941,109.705,26913.0
2019-09-17 14:30:00,118.64,118.8,118.64,118.69,193890.0,109.705,109.853,109.705,109.7513,193890.0
2019-09-17 14:40:00,118.69,118.83,118.66,118.8,76987.0,109.7513,109.8807,109.7235,109.853,76987.0
2019-09-17 14:50:00,118.8,118.97,118.72,118.96,70077.0,109.853,110.0102,109.779,110.0009,70077.0
2019-09-17 15:00:00,118.98,119.02,118.8,118.92,53887.0,110.0194,110.0564,109.853,109.9639,53887.0
2019-09-17 15:10:00,118.92,118.95,118.85,118.88,45734.0,109.9639,109.9917,109.8992,109.9269,45734.0
2019-09-17 15:20:00,118.88,119.0,118.86,118.97,37857.0,109.9269,110.0379,109.9085,110.0102,37857.0
2019-09-17 15:30:00,118.99,119.09,118.98,119.04,60737.0,110.0287,110.1211,110.0194,110.0749,60737.0
2019-09-17 15:40:00,119.04,119.11,119.01,119.07,76874.0,110.0749,110.1396,110.0472,110.1026,76874.0
2019-09-17 15:50:00,119.04,119.13,118.97,119.03,218083.0,110.0749,110.1581,110.0102,110.0657,218083.0
2019-09-18 09:30:00,118.59,118.62,118.18,118.37,43756.0,109.6588,109.6865,109.2797,109.4554,43756.0
2019-09-18 09:40:00,118.35,118.46,118.22,118.34,13295.0,109.4369,109.5386,109.3167,109.4276,13295.0
2019-09-18 09:50:00,118.37,118.54,118.28,118.4,12556.0,109.4554,109.6126,109.3721,109.4831,12556.0
2019-09-18 10:00:00,118.39,118.63,118.22,118.63,17837.0,109.4739,109.6958,109.3167,109.6958,17837.0
2019-09-18 10:10:00,118.66,118.76,118.61,118.74,19197.0,109.7235,109.816,109.6773,109.7975,19197.0
2019-09-18 10:20:00,118.73,118.8,118.62,118.67,10950.0,109.7882,109.853,109.6865,109.7328,10950.0
2019-09-18 10:30:00,118.67,118.71,118.49,118.51,21808.0,109.7328,109.7698,109.5663,109.5848,21808.0
2019-09-18 10:40:00,118.51,118.56,118.49,118.5,10631.0,109.5848,109.631,109.5663,109.5756,10631.0
2019-09-18 10:50:00,118.48,118.58,118.42,118.5,50883.0,109.5571,109.6495,109.5016,109.5756,50883.0
2019-09-18 11:00:00,118.49,118.49,118.31,118.35,16077.0,109.5663,109.5663,109.3999,109.4369,16077.0
2019-09-18 11:10:00,118.34,118.4,118.23,118.25,20661.0,109.4276,109.4831,109.3259,109.3444,20661.0
2019-09-18 11:20:00,118.23,118.27,118.13,118.15,22311.0,109.3259,109.3629,109.2334,109.2519,22311.0
2019-09-18 11:30:00,118.16,118.19,118.08,118.12,26123.0,109.2612,109.2889,109.1872,109.2242,26123.0
2019-09-18 11:40:00,118.13,118.14,118.06,118.09,15776.0,109.2334,109.2427,109.1687,109.1964,15776.0
2019-09-18 11:50:00,118.08,118.3,118.07,118.29,15668.0,109.1872,109.3906,109.178,109.3814,15668.0
2019-09-18 12:00:00,118.29,118.32,118.2,118.3,11119.0,109.3814,109.4091,109.2982,109.3906,11119.0
2019-09-18 12:10:00,118.29,118.32,118.25,118.27,16442.0,109.3814,109.4091,109.3444,109.3629,16442.0
2019-09-18 12:20:00,118.27,118.3,118.21,118.23,19805.0,109.3629,109.3906,109.3074,109.3259,19805.0
2019-09-18 12:30:00,118.24,118.38,118.24,118.35,21062.0,109.3351,109.4646,109.3351,109.4369,21062.0
2019-09-18 12:40:00,118.36,118.45,118.32,118.39,13967.0,109.4461,109.5293,109.4091,109.4739,13967.0
2019-09-18 12:50:00,118.39,118.43,118.33,118.34,15756.0,109.4739,109.5108,109.4184,109.4276,15756.0
2019-09-18 13:00:00,118.35,118.37,118.26,118.26,13133.0,109.4369,109.4554,109.3536,109.3536,13133.0
2019-09-18 13:10:00,118.28,118.28,118.2,118.26,14615.0,109.3721,109.3721,109.2982,109.3536,14615.0
2019-09-18 13:20:00,118.26,118.26,118.17,118.18,13143.0,109.3536,109.3536,109.2704,109.2797,13143.0
2019-09-18 13:30:00,118.18,118.23,118.16,118.23,16561.0,109.2797,109.3259,109.2612,109.3259,16561.0
2019-09-18 13:40:00,118.24,118.38,118.23,118.33,21818.0,109.3351,109.4646,109.3259,109.4184,21818.0
2019-09-18 13:50:00,118.33,118.55,118.31,118.48,19599.0,109.4184,109.6218,109.3999,109.5571,19599.0
2019-09-18 14:00:00,118.42,118.63,118.08,118.21,56985.0,109.5016,109.6958,109.1872,109.3074,56985.0
2019-09-18 14:10:00,118.23,118.26,117.56,117.72,56649.0,109.3259,109.3536,108.7064,108.8543,56649.0
2019-09-18 14:20:00,117.69,117.76,117.6,117.63,41820.0,108.8266,108.8913,108.7433,108.7711,41820.0
2019-09-18 14:30:00,117.64,117.74,117.47,117.59,47296.0,108.7803,108.8728,108.6231,108.7341,47296.0
2019-09-18 14:40:00,117.58,117.75,117.47,117.6,44794.0,108.7249,108.8821,108.6231,108.7433,44794.0
2019-09-18 14:50:00,117.64,117.76,117.49,117.49,57719.0,108.7803,108.8913,108.6416,108.6416,57719.0
2019-09-18 15:00:00,117.5,117.88,117.49,117.82,49418.0,108.6509,109.0023,108.6416,108.9468,49418.0
2019-09-18 15:10:00,117.83,118.22,117.83,118.22,44353.0,108.956,109.3167,108.956,109.3167,44353.0
2019-09-18 15:20:00,118.22,118.38,118.2,118.32,54864.0,109.3167,109.4646,109.2982,109.4091,54864.0
2019-09-18 15:30:00,118.35,118.68,118.32,118.6,64058.0,109.4369,109.742,109.4091,109.668,64058.0
2019-09-18 15:40:00,118.59,118.8,118.58,118.7,75606.0,109.6588,109.853,109.6495,109.7605,75606.0
2019-09-18 15:50:00,118.71,118.73,118.56,118.72,179462.0,109.7698,109.7882,109.631,109.779,179462.0
2019-09-19 09:30:00,118.61,118.93,118.55,118.72,62142.0,109.6773,109.9732,109.6218,109.779,62142.0
2019-09-19 09:40:00,118.72,118.78,118.58,118.68,25921.0,109.779,109.8345,109.6495,109.742,25921.0
2019-09-19 09:50:00,118.63,118.64,118.5,118.52,27997.0,109.6958,109.705,109.5756,109.5941,27997.0
2019-09-19 10:00:00,118.56,118.61,118.38,118.39,26723.0,109.631,109.6773,109.4646,109.4739,26723.0
2019-09-19 10:10:00,118.42,118.85,118.39,118.84,30391.0,109.5016,109.8992,109.4739,109.89,30391.0
2019-09-19 10:20:00,118.85,118.96,118.84,118.91,28294.0,109.8992,110.0009,109.89,109.9547,28294.0
2019-09-19 10:30:00,118.92,119.12,118.87,119.11,35133.0,109.9639,110.1489,109.9177,110.1396,35133.0
2019-09-19 10:40:00,119.11,119.13,119.01,119.07,15721.0,110.1396,110.1581,110.0472,110.1026,15721.0
2019-09-19 10:50:00,119.06,119.14,118.96,118.99,22321.0,110.0934,110.1674,110.0009,110.0287,22321.0
2019-09-19 11:00:00,119.01,119.21,118.97,119.19,42270.0,110.0472,110.2321,110.0102,110.2136,42270.0
2019-09-19 11:10:00,119.2,119.39,119.18,119.39,24571.0,110.2228,110.3985,110.2044,110.3985,24571.0
2019-09-19 11:20:00,119.38,119.45,119.34,119.42,23783.0,110.3893,110.454,110.3523,110.4263,23783.0
2019-09-19 11:30:00,119.41,119.52,119.39,119.4,30875.0,110.417,110.5187,110.3985,110.4078,30875.0
2019-09-19 11:40:00,119.42,119.48,119.31,119.31,22586.0,110.4263,110.4818,110.3246,110.3246,22586.0
2019-09-19 11:50:00,119.29,119.38,119.26,119.31,30981.0,110.3061,110.3893,110.2783,110.3246,30981.0
2019-09-19 12:00:00,119.31,119.34,119.22,119.26,18956.0,110.3246,110.3523,110.2413,110.2783,18956.0
2019-09-19 12:10:00,119.28,119.29,119.14,119.16,13828.0,110.2968,110.3061,110.1674,110.1859,13828.0
2019-09-19 12:20:00,119.16,119.16,118.89,118.89,17421.0,110.1859,110.1859,109.9362,109.9362,17421.0
2019-09-19 12:30:00,118.87,118.95,118.85,118.94,14571.0,109.9177,109.9917,109.8992,109.9824,14571.0
2019-09-19 12:40:00,118.92,119.04,118.89,118.95,11866.0,109.9639,110.0749,109.9362,109.9917,11866.0
2019-09-19 12:50:00,118.97,118.99,118.91,118.93,18328.0,110.0102,110.0287,109.9547,109.9732,18328.0
2019-09-19 13:00:00,118.92,119.04,118.9,118.91,15194.0,109.9639,110.0749,109.9454,109.9547,15194.0
2019-09-19 13:10:00,118.9,119.0,118.84,119.0,13219.0,109.9454,110.0379,109.89,110.0379,13219.0
2019-09-19 13:20:00,118.98,119.0,118.88,119.0,24985.0,110.0194,110.0379,109.9269,110.0379,24985.0
2019-09-19 13:30:00,118.98,118.98,118.71,118.8,37697.0,110.0194,110.0194,109.7698,109.853,37697.0
2019-09-19 13:40:00,118.81,118.82,118.65,118.75,13746.0,109.8622,109.8715,109.7143,109.8067,13746.0
2019-09-19 13:50:00,118.74,118.84,118.72,118.84,11233.0,109.7975,109.89,109.779,109.89,11233.0
2019-09-19 14:00:00,118.82,118.84,118.76,118.78,15005.0,109.8715,109.89,109.816,109.8345,15005.0
2019-09-19 14:10:00,118.77,118.77,118.66,118.69,12718.0,109.8252,109.8252,109.7235,109.7513,12718.0
2019-09-19 14:20:00,118.69,118.73,118.61,118.61,14580.0,109.7513,109.7882,109.6773,109.6773,14580.0
2019-09-19 14:30:00,118.59,118.65,118.48,118.49,34278.0,109.6588,109.7143,109.5571,109.5663,34278.0
2019-09-19 14:40:00,118.48,118.55,118.39,118.42,26406.0,109.5571,109.6218,109.4739,109.5016,26406.0
2019-09-19 14:50:00,118.44,118.48,118.38,118.39,15756.0,109.5201,109.5571,109.4646,109.4739,15756.0
2019-09-19 15:00:00,118.39,118.43,118.28,118.34,32250.0,109.4739,109.5108,109.3721,109.4276,32250.0
2019-09-19 15:10:00,118.34,118.36,118.26,118.28,25203.0,109.4276,109.4461,109.3536,109.3721,25203.0
2019-09-19 15:20:00,118.27,118.3,118.16,118.18,26050.0,109.3629,109.3906,109.2612,109.2797,26050.0
2019-09-19 15:30:00,118.17,118.18,117.91,118.07,91192.0,109.2704,109.2797,109.03,109.178,91192.0
2019-09-19 15:40:00,118.07,118.15,117.67,117.68,72739.0,109.178,109.2519,108.8081,108.8173,72739.0
2019-09-19 15:50:00,117.69,117.93,117.6,117.78,226116.0,108.8266,109.0485,108.7433,108.9098,226116.0
2019-09-20 09:30:00,117.83,117.83,117.02,117.66,1319948.0,108.956,108.956,108.207,108.7988,1319948.0
2019-09-20 09:40:00,117.68,118.22,117.68,117.96,41954.0,108.8173,109.3167,108.8173,109.0762,41954.0
2019-09-20 09:50:00,117.95,118.06,117.64,117.64,55706.0,109.067,109.1687,108.7803,108.7803,55706.0
2019-09-20 10:00:00,117.66,117.87,117.6,117.84,53496.0,108.7988,108.993,108.7433,108.9653,53496.0
2019-09-20 10:10:00,117.84,118.03,117.65,118.03,54639.0,108.9653,109.141,108.7896,109.141,54639.0
2019-09-20 10:20:00,118.03,118.24,118.0,118.07,50154.0,109.141,109.3351,109.1132,109.178,50154.0
2019-09-20 10:30:00,118.08,118.16,117.79,117.81,48686.0,109.1872,109.2612,108.919,108.9375,48686.0
2019-09-20 10:40:00,117.82,117.92,117.75,117.81,45965.0,108.9468,109.0392,108.8821,108.9375,45965.0
2019-09-20 10:50:00,117.78,117.86,117.71,117.82,35499.0,108.9098,108.9838,108.8451,108.9468,35499.0
2019-09-20 11:00:00,117.79,117.93,117.69,117.92,38276.0,108.919,109.0485,108.8266,109.0392,38276.0
2019-09-20 11:10:00,117.93,117.95,117.65,117.65,16543.0,109.0485,109.067,108.7896,108.7896,16543.0
2019-09-20 11:20:00,117.66,117.83,117.65,117.68,17062.0,108.7988,108.956,108.7896,108.8173,17062.0
2019-09-20 11:30:00,117.69,117.78,117.59,117.59,17788.0,108.8266,108.9098,108.7341,108.7341,17788.0
2019-09-20 11:40:00,117.61,117.75,117.58,117.71,34045.0,108.7526,108.8821,108.7249,108.8451,34045.0
2019-09-20 11:50:00,117.72,117.81,117.68,117.72,24008.0,108.8543,108.9375,108.8173,108.8543,24008.0
2019-09-20 12:00:00,117.71,117.76,117.62,117.64,47434.0,108.8451,108.8913,108.7618,108.7803,47434.0
2019-09-20 12:10:00,117.65,117.69,117.57,117.64,72754.0,108.7896,108.8266,108.7156,108.7803,72754.0
2019-09-20 12:20:00,117.65,117.74,117.59,117.72,36358.0,108.7896,108.8728,108.7341,108.8543,36358.0
2019-09-20 12:30:00,117.74,117.79,117.62,117.64,18784.0,108.8728,108.919,108.7618,108.7803,18784.0
2019-09-20 12:40:00,117.64,117.68,117.51,117.56,25181.0,108.7803,108.8173,108.6601,108.7064,25181.0
2019-09-20 12:50:00,117.55,117.55,117.47,117.53,11250.0,108.6971,108.6971,108.6231,108.6786,11250.0
2019-09-20 13:00:00,117.54,117.59,117.46,117.46,10822.0,108.6879,108.7341,108.6139,108.6139,10822.0
2019-09-20 13:10:00,117.46,117.5,116.37,116.84,68605.0,108.6139,108.6509,107.606,108.0406,68605.0
2019-09-20 13:20:00,116.87,116.87,116.65,116.83,18304.0,108.0683,108.0683,107.8649,108.0313,18304.0
2019-09-20 13:30:00,116.84,116.88,116.65,116.81,22558.0,108.0406,108.0776,107.8649,108.0128,22558.0
2019-09-20 13:40:00,116.78,116.89,116.69,116.71,10589.0,107.9851,108.0868,107.9019,107.9204,10589.0
2019-09-20 13:50:00,116.75,117.01,116.65,117.0,25837.0,107.9574,108.1978,107.8649,108.1885,25837.0
2019-09-20 14:00:00,117.02,117.3,116.98,117.07,27744.0,108.207,108.4659,108.17,108.2533,27744.0
2019-09-20 14:10:00,117.11,117.12,117.01,117.02,15326.0,108.2902,108.2995,108.1978,108.207,15326.0
2019-09-20 14:20:00,117.01,117.16,116.98,117.12,26413.0,108.1978,108.3365,108.17,108.2995,26413.0
2019-09-20 14:30:00,117.1,117.21,117.04,117.13,60857.0,108.281,108.3827,108.2255,108.3087,60857.0
2019-09-20 14:40:00,117.13,117.2,117.11,117.16,26762.0,108.3087,108.3735,108.2902,108.3365,26762.0
2019-09-20 14:50:00,117.16,117.16,117.03,117.11,20628.0,108.3365,108.3365,108.2163,108.2902,20628.0
2019-09-20 15:00:00,117.08,117.12,117.01,117.01,21952.0,108.2625,108.2995,108.1978,108.1978,21952.0
2019-09-20 15:10:00,117.0,117.09,116.93,116.98,34398.0,108.1885,108.2718,108.1238,108.17,34398.0
2019-09-20 15:20:00,116.97,116.98,116.74,116.8,37035.0,108.1608,108.17,107.9481,108.0036,37035.0
2019-09-20 15:30:00,116.82,116.92,116.74,116.9,76529.0,108.0221,108.1146,107.9481,108.0961,76529.0
2019-09-20 15:40:00,116.9,116.95,116.76,116.88,91934.0,108.0961,108.1423,107.9666,108.0776,91934.0
2019-09-20 15:50:00,116.88,117.25,116.76,116.76,284073.0,108.0776,108.4197,107.9666,107.9666,284073.0
2019-09-23 09:30:00,116.36,116.84,116.1,116.74,78790.0,107.5967,108.0406,107.3563,107.9481,78790.0
2019-09-23 09:40:00,116.75,117.11,116.64,116.86,24802.0,107.9574,108.2902,107.8556,108.0591,24802.0
2019-09-23 09:50:00,116.83,116.99,116.67,116.72,24971.0,108.0313,108.1793,107.8834,107.9296,24971.0
2019-09-23 10:00:00,116.72,116.76,116.49,116.52,35694.0,107.9296,107.9666,107.7169,107.7447,35694.0
2019-09-23 10:10:00,116.5,116.61,116.43,116.52,19500.0,107.7262,107.8279,107.6615,107.7447,19500.0
2019-09-23 10:20:00,116.48,116.58,116.42,116.52,18549.0,107.7077,107.8002,107.6522,107.7447,18549.0
2019-09-23 10:30:00,116.53,116.69,116.52,116.66,20892.0,107.7539,107.9019,107.7447,107.8741,20892.0
2019-09-23 10:40:00,116.64,116.66,116.44,116.59,17793.0,107.8556,107.8741,107.6707,107.8094,17793.0
2019-09-23 10:50:00,116.58,116.71,116.45,116.71,29349.0,107.8002,107.9204,107.68,107.9204,29349.0
2019-09-23 11:00:00,116.75,116.98,116.73,116.75,33061.0,107.9574,108.17,107.9389,107.9574,33061.0
2019-09-23 11:10:00,116.76,116.83,116.57,116.74,24133.0,107.9666,108.0313,107.7909,107.9481,24133.0
2019-09-23 11:20:00,116.76,116.95,116.69,116.89,26758.0,107.9666,108.1423,107.9019,108.0868,26758.0
2019-09-23 11:30:00,116.89,117.18,116.89,117.06,38541.0,108.0868,108.355,108.0868,108.244,38541.0
2019-09-23 11:40:00,117.07,117.21,117.04,117.09,15878.0,108.2533,108.3827,108.2255,108.2718,15878.0
2019-09-23 11:50:00,117.07,117.22,117.01,117.19,40253.0,108.2533,108.392,108.1978,108.3642,40253.0
2019-09-23 12:00:00,117.18,117.25,117.1,117.25,22496.0,108.355,108.4197,108.281,108.4197,22496.0
2019-09-23 12:10:00,117.24,117.26,117.17,117.21,14770.0,108.4105,108.429,108.3457,108.3827,14770.0
2019-09-23 12:20:00,117.2,117.29,117.18,117.2,13807.0,108.3735,108.4567,108.355,108.3735,13807.0
2019-09-23 12:30:00,117.19,117.24,117.14,117.19,22837.0,108.3642,108.4105,108.318,108.3642,22837.0
2019-09-23 12:40:00,117.18,117.29,117.17,117.26,13539.0,108.355,108.4567,108.3457,108.429,13539.0
2019-09-23 12:50:00,117.26,117.26,117.01,117.09,33110.0,108.429,108.429,108.1978,108.2718,33110.0
2019-09-23 13:00:00,117.08,117.29,117.07,117.25,42765.0,108.2625,108.4567,108.2533,108.4197,42765.0
2019-09-23 13:10:00,117.25,117.39,117.24,117.38,41626.0,108.4197,108.5492,108.4105,108.5399,41626.0
2019-09-23 13:20:00,117.38,117.57,117.36,117.39,48746.0,108.5399,108.7156,108.5214,108.5492,48746.0
2019-09-23 13:30:00,117.37,117.42,117.28,117.3,18252.0,108.5307,108.5769,108.4474,108.4659,18252.0
2019-09-23 13:40:00,117.28,117.32,117.18,117.22,14214.0,108.4474,108.4844,108.355,108.392,14214.0
2019-09-23 13:50:00,117.22,117.37,117.21,117.31,19259.0,108.392,108.5307,108.3827,108.4752,19259.0
2019-09-23 14:00:00,117.32,117.39,117.28,117.34,17759.0,108.4844,108.5492,108.4474,108.5029,17759.0
2019-09-23 14:10:00,117.34,117.37,117.27,117.27,22320.0,108.5029,108.5307,108.4382,108.4382,22320.0
2019-09-23 14:20:00,117.26,117.27,117.16,117.17,23389.0,108.429,108.4382,108.3365,108.3457,23389.0
2019-09-23 14:30:00,117.17,117.27,117.13,117.22,28532.0,108.3457,108.4382,108.3087,108.392,28532.0
2019-09-23 14:40:00,117.21,117.3,117.19,117.23,31757.0,108.3827,108.4659,108.3642,108.4012,31757.0
2019-09-23 14:50:00,117.24,117.26,117.16,117.18,17296.0,108.4105,108.429,108.3365,108.355,17296.0
2019-09-23 15:00:00,117.18,118.32,117.18,117.8,831933.0,108.355,109.4091,108.355,108.9283,831933.0
2019-09-23 15:10:00,117.85,118.35,117.8,118.17,344183.0,108.9745,109.4369,108.9283,109.2704,344183.0
2019-09-23 15:20:00,118.17,118.43,118.16,118.41,107225.0,109.2704,109.5108,109.2612,109.4923,107225.0
2019-09-23 15:30:00,118.37,118.37,118.13,118.22,98433.0,109.4554,109.4554,109.2334,109.3167,98433.0
2019-09-23 15:40:00,118.23,118.34,118.19,118.32,87421.0,109.3259,109.4276,109.2889,109.4091,87421.0
2019-09-23 15:50:00,118.31,118.34,118.11,118.25,322343.0,109.3999,109.4276,109.2149,109.3444,322343.0
2019-09-24 09:30:00,118.89,119.77,118.71,119.56,187428.0,109.9362,110.7499,109.7698,110.5557,187428.0
2019-09-24 09:40:00,119.57,119.77,119.37,119.59,98177.0,110.565,110.7499,110.38,110.5835,98177.0
2019-09-24 09:50:00,119.61,120.2,119.45,119.76,383308.0,110.602,111.1475,110.454,110.7407,383308.0
2019-09-24 10:00:00,119.75,119.86,119.26,119.5,239626.0,110.7314,110.8331,110.2783,110.5003,239626.0
2019-09-24 10:10:00,119.46,119.82,119.38,119.66,71601.0,110.4633,110.7962,110.3893,110.6482,71601.0
2019-09-24 10:20:00,119.65,119.7,119.06,119.19,50787.0,110.639,110.6852,110.0934,110.2136,50787.0
2019-09-24 10:30:00,119.2,119.47,119.16,119.33,46862.0,110.2228,110.4725,110.1859,110.3431,46862.0
2019-09-24 10:40:00,119.35,119.49,119.23,119.39,53830.0,110.3616,110.491,110.2506,110.3985,53830.0
2019-09-24 10:50:00,119.39,119.43,119.18,119.34,39023.0,110.3985,110.4355,110.2044,110.3523,39023.0
2019-09-24 11:00:00,119.35,119.4,119.12,119.17,49234.0,110.3616,110.4078,110.1489,110.1951,49234.0
2019-09-24 11:10:00,119.17,119.35,119.1,119.19,39020.0,110.1951,110.3616,110.1304,110.2136,39020.0
2019-09-24 11:20:00,119.2,119.34,119.19,119.24,38009.0,110.2228,110.3523,110.2136,110.2598,38009.0
2019-09-24 11:30:00,119.23,119.28,118.89,118.94,45523.0,110.2506,110.2968,109.9362,109.9824,45523.0
2019-09-24 11:40:00,118.94,119.01,118.75,118.94,53465.0,109.9824,110.0472,109.8067,109.9824,53465.0
2019-09-24 11:50:00,118.94,118.94,118.73,118.78,28375.0,109.9824,109.9824,109.7882,109.8345,28375.0
2019-09-24 12:00:00,118.77,118.98,118.74,118.97,33541.0,109.8252,110.0194,109.7975,110.0102,33541.0
2019-09-24 12:10:00,118.98,118.98,118.64,118.64,24994.0,110.0194,110.0194,109.705,109.705,24994.0
2019-09-24 12:20:00,118.61,118.66,118.11,118.25,135944.0,109.6773,109.7235,109.2149,109.3444,135944.0
2019-09-24 12:30:00,118.26,118.44,118.0,118.08,109876.0,109.3536,109.5201,109.1132,109.1872,109876.0
2019-09-24 12:40:00,118.03,118.06,117.73,117.99,119511.0,109.141,109.1687,108.8636,109.104,119511.0
2019-09-24 12:50:00,117.98,118.01,117.74,117.88,41892.0,109.0947,109.1225,108.8728,109.0023,41892.0
2019-09-24 13:00:00,117.88,118.0,117.85,117.91,85109.0,109.0023,109.1132,108.9745,109.03,85109.0
2019-09-24 13:10:00,117.91,117.92,117.59,117.63,51729.0,109.03,109.0392,108.7341,108.7711,51729.0
2019-09-24 13:20:00,117.62,117.69,117.52,117.54,22157.0,108.7618,108.8266,108.6694,108.6879,22157.0
2019-09-24 13:30:00,117.55,117.84,117.54,117.79,30535.0,108.6971,108.9653,108.6879,108.919,30535.0
2019-09-24 13:40:00,117.82,118.04,117.77,117.95,198673.0,108.9468,109.1502,108.9005,109.067,198673.0
2019-09-24 13:50:00,117.95,118.2,117.92,118.13,97741.0,109.067,109.2982,109.0392,109.2334,97741.0
2019-09-24 14:00:00,118.15,118.15,117.91,117.92,206454.0,109.2519,109.2519,109.03,109.0392,206454.0
2019-09-24 14:10:00,117.92,118.91,117.86,118.7,69783.0,109.0392,109.9547,108.9838,109.7605,69783.0
2019-09-24 14:20:00,118.71,118.83,118.54,118.67,121434.0,109.7698,109.8807,109.6126,109.7328,121434.0
2019-09-24 14:30:00,118.68,118.86,118.43,118.62,193846.0,109.742,109.9085,109.5108,109.6865,193846.0
2019-09-24 14:40:00,118.61,118.71,118.45,118.67,158221.0,109.6773,109.7698,109.5293,109.7328,158221.0
2019-09-24 14:50:00,118.65,118.71,118.54,118.66,90445.0,109.7143,109.7698,109.6126,109.7235,90445.0
2019-09-24 15:00:00,118.64,118.68,118.57,118.6,125552.0,109.705,109.742,109.6403,109.668,125552.0
2019-09-24 15:10:00,118.6,118.74,118.6,118.66,97565.0,109.668,109.7975,109.668,109.7235,97565.0
2019-09-24 15:20:00,118.66,118.67,118.13,118.15,106272.0,109.7235,109.7328,109.2334,109.2519,106272.0
2019-09-24 15:30:00,118.14,118.14,117.78,117.84,76581.0,109.2427,109.2427,108.9098,108.9653,76581.0
2019-09-24 15:40:00,117.83,118.17,117.8,118.14,79058.0,108.956,109.2704,108.9283,109.2427,79058.0
2019-09-24 15:50:00,118.12,118.24,117.89,118.24,235409.0,109.2242,109.3351,109.0115,109.3351,235409.0
2019-09-25 09:30:00,117.86,118.25,117.77,117.94,52372.0,108.9838,109.3444,108.9005,109.0577,52372.0
2019-09-25 09:40:00,117.99,118.31,117.7,117.8,31442.0,109.104,109.3999,108.8358,108.9283,31442.0
2019-09-25 09:50:00,117.77,117.79,117.42,117.43,33701.0,108.9005,108.919,108.5769,108.5862,33701.0
2019-09-25 10:00:00,117.44,117.77,117.06,117.7,63708.0,108.5954,108.9005,108.244,108.8358,63708.0
2019-09-25 10:10:00,117.68,117.76,117.37,117.41,83627.0,108.8173,108.8913,108.5307,108.5677,83627.0
2019-09-25 10:20:00,117.4,117.7,117.4,117.67,37200.0,108.5584,108.8358,108.5584,108.8081,37200.0
2019-09-25 10:30:00,117.67,117.97,117.62,117.95,33816.0,108.8081,109.0855,108.7618,109.067,33816.0
2019-09-25 10:40:00,117.93,118.04,117.68,117.88,65488.0,109.0485,109.1502,108.8173,109.0023,65488.0
2019-09-25 10:50:00,117.87,118.41,117.71,118.19,66636.0,108.993,109.4923,108.8451,109.2889,66636.0
2019-09-25 11:00:00,118.2,118.36,118.11,118.26,34183.0,109.2982,109.4461,109.2149,109.3536,34183.0
2019-09-25 11:10:00,118.24,118.34,118.16,118.29,26308.0,109.3351,109.4276,109.2612,109.3814,26308.0
2019-09-25 11:20:00,118.31,118.44,118.29,118.36,29540.0,109.3999,109.5201,109.3814,109.4461,29540.0
2019-09-25 11:30:00,118.36,118.47,118.3,118.47,30854.0,109.4461,109.5478,109.3906,109.5478,30854.0
2019-09-25 11:40:00,118.49,118.55,118.45,118.47,34231.0,109.5663,109.6218,109.5293,109.5478,34231.0
2019-09-25 11:50:00,118.46,118.76,118.44,118.67,75994.0,109.5386,109.816,109.5201,109.7328,75994.0
2019-09-25 12:00:00,118.7,119.12,118.67,119.08,31500.0,109.7605,110.1489,109.7328,110.1119,31500.0
2019-09-25 12:10:00,119.05,119.05,118.69,118.72,22931.0,110.0841,110.0841,109.7513,109.779,22931.0
2019-09-25 12:20:00,118.77,118.91,118.69,118.84,43789.0,109.8252,109.9547,109.7513,109.89,43789.0
2019-09-25 12:30:00,118.86,118.95,118.85,118.89,19998.0,109.9085,109.9917,109.8992,109.9362,19998.0
2019-09-25 12:40:00,118.91,118.92,118.78,118.83,13566.0,109.9547,109.9639,109.8345,109.8807,13566.0
2019-09-25 12:50:00,118.8,118.92,118.72,118.78,27298.0,109.853,109.9639,109.779,109.8345,27298.0
2019-09-25 13:00:00,118.75,118.92,118.75,118.91,14187.0,109.8067,109.9639,109.8067,109.9547,14187.0
2019-09-25 13:10:00,118.9,118.94,118.84,118.85,15437.0,109.9454,109.9824,109.89,109.8992,15437.0
2019-09-25 13:20:00,118.84,118.9,118.83,118.88,15550.0,109.89,109.9454,109.8807,109.9269,15550.0
2019-09-25 13:30:00,118.89,119.03,118.82,118.98,27662.0,109.9362,110.0657,109.8715,110.0194,27662.0
2019-09-25 13:40:00,118.97,119.02,118.9,118.97,15086.0,110.0102,110.0564,109.9454,110.0102,15086.0
2019-09-25 13:50:00,118.97,119.05,118.94,118.97,30091.0,110.0102,110.0841,109.9824,110.0102,30091.0
2019-09-25 14:00:00,118.96,119.13,118.96,119.13,32935.0,110.0009,110.1581,110.0009,110.1581,32935.0
2019-09-25 14:10:00,119.13,119.21,119.09,119.18,27154.0,110.1581,110.2321,110.1211,110.2044,27154.0
2019-09-25 14:20:00,119.16,119.25,119.14,119.2,31220.0,110.1859,110.2691,110.1674,110.2228,31220.0
2019-09-25 14:30:00,119.2,119.23,119.11,119.22,23321.0,110.2228,110.2506,110.1396,110.2413,23321.0
2019-09-25 14:40:00,119.22,119.37,119.21,119.35,28912.0,110.2413,110.38,110.2321,110.3616,28912.0
2019-09-25 14:50:00,119.35,119.37,119.25,119.3,23182.0,110.3616,110.38,110.2691,110.3153,23182.0
2019-09-25 15:00:00,119.29,119.37,119.23,119.35,37293.0,110.3061,110.38,110.2506,110.3616,37293.0
2019-09-25 15:10:00,119.37,119.44,119.32,119.37,40172.0,110.38,110.4448,110.3338,110.38,40172.0
2019-09-25 15:20:00,119.38,119.39,119.25,119.27,45242.0,110.3893,110.3985,110.2691,110.2876,45242.0
2019-09-25 15:30:00,119.27,119.29,119.19,119.28,73317.0,110.2876,110.3061,110.2136,110.2968,73317.0
2019-09-25 15:40:00,119.28,119.28,119.14,119.2,76813.0,110.2968,110.2968,110.1674,110.2228,76813.0
2019-09-25 15:50:00,119.2,119.35,119.1,119.12,195766.0,110.2228,110.3616,110.1304,110.1489,195766.0
2019-09-26 09:30:00,119.31,119.53,119.12,119.3,68140.0,110.3246,110.528,110.1489,110.3153,68140.0
2019-09-26 09:40:00,119.3,119.49,119.2,119.47,58352.0,110.3153,110.491,110.2228,110.4725,58352.0
2019-09-26 09:50:00,119.46,119.68,119.33,119.6,78936.0,110.4633,110.6667,110.3431,110.5927,78936.0
2019-09-26 10:00:00,119.57,119.74,119.47,119.52,63579.0,110.565,110.7222,110.4725,110.5187,63579.0
2019-09-26 10:10:00,119.52,119.55,119.35,119.44,44174.0,110.5187,110.5465,110.3616,110.4448,44174.0
2019-09-26 10:20:00,119.41,119.79,119.41,119.66,119217.0,110.417,110.7684,110.417,110.6482,119217.0
2019-09-26 10:30:00,119.66,119.72,119.49,119.72,56200.0,110.6482,110.7037,110.491,110.7037,56200.0
2019-09-26 10:40:00,119.74,119.95,119.66,119.93,37344.0,110.7222,110.9164,110.6482,110.8979,37344.0
2019-09-26 10:50:00,119.92,120.03,119.77,119.87,72142.0,110.8886,110.9903,110.7499,110.8424,72142.0
2019-09-26 11:00:00,119.87,119.88,119.62,119.72,103616.0,110.8424,110.8516,110.6112,110.7037,103616.0
2019-09-26 11:10:00,119.71,119.76,119.53,119.65,55954.0,110.6944,110.7407,110.528,110.639,55954.0
2019-09-26 11:20:00,119.64,119.67,119.42,119.55,308355.0,110.6297,110.6575,110.4263,110.5465,308355.0
2019-09-26 11:30:00,119.55,119.69,119.46,119.64,41935.0,110.5465,110.6759,110.4633,110.6297,41935.0
2019-09-26 11:40:00,119.66,119.67,119.45,119.51,49941.0,110.6482,110.6575,110.454,110.5095,49941.0
2019-09-26 11:50:00,119.51,119.6,119.42,119.6,50761.0,110.5095,110.5927,110.4263,110.5927,50761.0
2019-09-26 12:00:00,119.59,119.74,119.49,119.59,74069.0,110.5835,110.7222,110.491,110.5835,74069.0
2019-09-26 12:10:00,119.6,119.7,119.52,119.6,20013.0,110.5927,110.6852,110.5187,110.5927,20013.0
2019-09-26 12:20:00,119.62,119.76,119.51,119.73,24015.0,110.6112,110.7407,110.5095,110.7129,24015.0
2019-09-26 12:30:00,119.72,119.72,119.54,119.65,36561.0,110.7037,110.7037,110.5372,110.639,36561.0
2019-09-26 12:40:00,119.65,119.68,119.52,119.52,28297.0,110.639,110.6667,110.5187,110.5187,28297.0
2019-09-26 12:50:00,119.51,119.52,119.37,119.5,30464.0,110.5095,110.5187,110.38,110.5003,30464.0
2019-09-26 13:00:00,119.53,119.54,119.41,119.47,18432.0,110.528,110.5372,110.417,110.4725,18432.0
2019-09-26 13:10:00,119.48,119.49,119.22,119.26,24511.0,110.4818,110.491,110.2413,110.2783,24511.0
2019-09-26 13:20:00,119.28,119.28,119.06,119.09,34043.0,110.2968,110.2968,110.0934,110.1211,34043.0
2019-09-26 13:30:00,119.1,119.16,118.99,119.16,178383.0,110.1304,110.1859,110.0287,110.1859,178383.0
2019-09-26 13:40:00,119.15,119.21,119.1,119.12,24384.0,110.1766,110.2321,110.1304,110.1489,24384.0
2019-09-26 13:50:00,119.12,119.25,119.09,119.19,70710.0,110.1489,110.2691,110.1211,110.2136,70710.0
2019-09-26 14:00:00,119.2,119.54,119.17,119.54,72768.0,110.2228,110.5372,110.1951,110.5372,72768.0
2019-09-26 14:10:00,119.51,119.52,119.39,119.47,49841.0,110.5095,110.5187,110.3985,110.4725,49841.0
2019-09-26 14:20:00,119.47,119.52,119.34,119.37,25815.0,110.4725,110.5187,110.3523,110.38,25815.0
2019-09-26 14:30:00,119.38,119.42,119.28,119.29,21548.0,110.3893,110.4263,110.2968,110.3061,21548.0
2019-09-26 14:40:00,119.31,119.41,119.27,119.37,18870.0,110.3246,110.417,110.2876,110.38,18870.0
2019-09-26 14:50:00,119.36,119.36,119.22,119.24,27104.0,110.3708,110.3708,110.2413,110.2598,27104.0
2019-09-26 15:00:00,119.24,119.33,119.16,119.25,33749.0,110.2598,110.3431,110.1859,110.2691,33749.0
2019-09-26 15:10:00,119.27,119.32,119.19,119.24,32687.0,110.2876,110.3338,110.2136,110.2598,32687.0
2019-09-26 15:20:00,119.26,119.41,119.19,119.31,40746.0,110.2783,110.417,110.2136,110.3246,40746.0
2019-09-26 15:30:00,119.3,119.43,119.25,119.25,33753.0,110.3153,110.4355,110.2691,110.2691,33753.0
2019-09-26 15:40:00,119.25,119.25,119.04,119.04,42874.0,110.2691,110.2691,110.0749,110.0749,42874.0
2019-09-26 15:50:00,119.05,119.08,118.84,118.99,204520.0,110.0841,110.1119,109.89,110.0287,204520.0
2019-09-27 09:30:00,119.13,119.62,119.07,119.31,73382.0,110.1581,110.6112,110.1026,110.3246,73382.0
2019-09-27 09:40:00,119.32,119.56,119.15,119.53,32924.0,110.3338,110.5557,110.1766,110.528,32924.0
2019-09-27 09:50:00,119.51,119.52,119.3,119.42,41982.0,110.5095,110.5187,110.3153,110.4263,41982.0
2019-09-27 10:00:00,119.39,119.48,119.23,119.34,53811.0,110.3985,110.4818,110.2506,110.3523,53811.0
2019-09-27 10:10:00,119.35,119.35,119.21,119.24,65963.0,110.3616,110.3616,110.2321,110.2598,65963.0
2019-09-27 10:20:00,119.24,119.3,119.15,119.24,52844.0,110.2598,110.3153,110.1766,110.2598,52844.0
2019-09-27 10:30:00,119.26,119.31,119.02,119.08,32037.0,110.2783,110.3246,110.0564,110.1119,32037.0
2019-09-27 10:40:00,119.07,119.3,119.01,119.26,36643.0,110.1026,110.3153,110.0472,110.2783,36643.0
2019-09-27 10:50:00,119.26,119.3,119.16,119.24,35746.0,110.2783,110.3153,110.1859,110.2598,35746.0
2019-09-27 11:00:00,119.24,119.57,119.2,119.49,43861.0,110.2598,110.565,110.2228,110.491,43861.0
2019-09-27 11:10:00,119.5,119.51,119.26,119.34,28685.0,110.5003,110.5095,110.2783,110.3523,28685.0
2019-09-27 11:20:00,119.34,119.46,119.3,119.42,21659.0,110.3523,110.4633,110.3153,110.4263,21659.0
2019-09-27 11:30:00,119.41,119.44,118.51,118.77,60725.0,110.417,110.4448,109.5848,109.8252,60725.0
2019-09-27 11:40:00,118.8,119.01,118.67,118.92,34594.0,109.853,110.0472,109.7328,109.9639,34594.0
2019-09-27 11:50:00,118.9,119.33,118.81,119.17,39928.0,109.9454,110.3431,109.8622,110.1951,39928.0
2019-09-27 12:00:00,119.15,119.23,118.96,118.99,22259.0,110.1766,110.2506,110.0009,110.0287,22259.0
2019-09-27 12:10:00,119.0,119.12,118.71,118.75,42516.0,110.0379,110.1489,109.7698,109.8067,42516.0
2019-09-27 12:20:00,118.74,118.97,118.73,118.89,37551.0,109.7975,110.0102,109.7882,109.9362,37551.0
2019-09-27 12:30:00,118.88,118.89,118.75,118.85,20749.0,109.9269,109.9362,109.8067,109.8992,20749.0
2019-09-27 12:40:00,118.86,118.9,118.55,118.56,42522.0,109.9085,109.9454,109.6218,109.631,42522.0
2019-09-27 12:50:00,118.55,118.68,118.25,118.29,29576.0,109.6218,109.742,109.3444,109.3814,29576.0
2019-09-27 13:00:00,118.28,118.52,118.15,118.48,34033.0,109.3721,109.5941,109.2519,109.5571,34033.0
2019-09-27 13:10:00,118.48,118.48,118.18,118.21,50822.0,109.5571,109.5571,109.2797,109.3074,50822.0
2019-09-27 13:20:00,118.22,118.47,118.22,118.46,51715.0,109.3167,109.5478,109.3167,109.5386,51715.0
2019-09-27 13:30:00,118.47,118.51,118.3,118.4,37104.0,109.5478,109.5848,109.3906,109.4831,37104.0
2019-09-27 13:40:00,118.43,118.56,118.3,118.34,34650.0,109.5108,109.631,109.3906,109.4276,34650.0
2019-09-27 13:50:00,118.34,118.51,118.2,118.48,29747.0,109.4276,109.5848,109.2982,109.5571,29747.0
2019-09-27 14:00:00,118.5,118.52,118.29,118.32,34099.0,109.5756,109.5941,109.3814,109.4091,34099.0
2019-09-27 14:10:00,118.32,118.42,118.24,118.4,30864.0,109.4091,109.5016,109.3351,109.4831,30864.0
2019-09-27 14:20:00,118.38,118.45,118.3,118.35,18930.0,109.4646,109.5293,109.3906,109.4369,18930.0
2019-09-27 14:30:00,118.28,118.33,118.2,118.24,40639.0,109.3721,109.4184,109.2982,109.3351,40639.0
2019-09-27 14:40:00,118.26,118.33,118.14,118.14,25968.0,109.3536,109.4184,109.2427,109.2427,25968.0
2019-09-27 14:50:00,118.13,118.14,117.98,118.14,41473.0,109.2334,109.2427,109.0947,109.2427,41473.0
2019-09-27 15:00:00,118.14,118.33,118.06,118.12,68355.0,109.2427,109.4184,109.1687,109.2242,68355.0
2019-09-27 15:10:00,118.13,118.37,118.1,118.32,33639.0,109.2334,109.4554,109.2057,109.4091,33639.0
2019-09-27 15:20:00,118.3,118.34,118.08,118.11,35042.0,109.3906,109.4276,109.1872,109.2149,35042.0
2019-09-27 15:30:00,118.11,118.42,118.09,118.37,54361.0,109.2149,109.5016,109.1964,109.4554,54361.0
2019-09-27 15:40:00,118.38,118.52,118.37,118.43,77604.0,109.4646,109.5941,109.4554,109.5108,77604.0
2019-09-27 15:50:00,118.44,118.7,118.43,118.64,193723.0,109.5201,109.7605,109.5108,109.705,193723.0
2019-09-30 09:30:00,119.05,119.24,118.87,118.96,47288.0,110.0841,110.2598,109.9177,110.0009,47288.0
2019-09-30 09:40:00,118.99,119.08,118.76,119.04,26210.0,110.0287,110.1119,109.816,110.0749,26210.0
2019-09-30 09:50:00,119.01,119.12,118.87,119.05,17868.0,110.0472,110.1489,109.9177,110.0841,17868.0
2019-09-30 10:00:00,119.03,119.18,118.9,118.96,18237.0,110.0657,110.2044,109.9454,110.0009,18237.0
2019-09-30 10:10:00,118.95,119.16,118.9,118.96,23838.0,109.9917,110.1859,109.9454,110.0009,23838.0
2019-09-30 10:20:00,118.98,119.08,118.85,118.89,15961.0,110.0194,110.1119,109.8992,109.9362,15961.0
2019-09-30 10:30:00,118.92,118.94,118.76,118.86,27578.0,109.9639,109.9824,109.816,109.9085,27578.0
2019-09-30 10:40:00,118.87,118.9,118.69,118.78,21734.0,109.9177,109.9454,109.7513,109.8345,21734.0
2019-09-30 10:50:00,118.76,118.89,118.71,118.85,20997.0,109.816,109.9362,109.7698,109.8992,20997.0
2019-09-30 11:00:00,118.85,118.85,118.58,118.66,48035.0,109.8992,109.8992,109.6495,109.7235,48035.0
2019-09-30 11:10:00,118.67,118.78,118.64,118.7,26138.0,109.7328,109.8345,109.705,109.7605,26138.0
2019-09-30 11:20:00,118.7,118.89,118.68,118.82,34064.0,109.7605,109.9362,109.742,109.8715,34064.0
2019-09-30 11:30:00,118.83,118.9,118.76,118.83,22129.0,109.8807,109.9454,109.816,109.8807,22129.0
2019-09-30 11:40:00,118.85,118.96,118.82,118.85,35311.0,109.8992,110.0009,109.8715,109.8992,35311.0
2019-09-30 11:50:00,118.88,118.9,118.8,118.89,25334.0,109.9269,109.9454,109.853,109.9362,25334.0
2019-09-30 12:00:00,118.88,119.07,118.88,119.06,30745.0,109.9269,110.1026,109.9269,110.0934,30745.0
2019-09-30 12:10:00,119.05,119.2,119.04,119.14,26206.0,110.0841,110.2228,110.0749,110.1674,26206.0
2019-09-30 12:20:00,119.14,119.16,119.04,119.08,20351.0,110.1674,110.1859,110.0749,110.1119,20351.0
2019-09-30 12:30:00,119.07,119.14,119.05,119.05,26147.0,110.1026,110.1674,110.0841,110.0841,26147.0
2019-09-30 12:40:00,119.06,119.1,118.93,118.95,17806.0,110.0934,110.1304,109.9732,109.9917,17806.0
2019-09-30 12:50:00,118.96,119.04,118.92,118.95,15952.0,110.0009,110.0749,109.9639,109.9917,15952.0
2019-09-30 13:00:00,118.95,119.02,118.93,119.0,15507.0,109.9917,110.0564,109.9732,110.0379,15507.0
2019-09-30 13:10:00,119.0,119.04,118.86,118.86,25421.0,110.0379,110.0749,109.9085,109.9085,25421.0
2019-09-30 13:20:00,118.86,118.88,118.74,118.85,28860.0,109.9085,109.9269,109.7975,109.8992,28860.0
2019-09-30 13:30:00,118.83,118.87,118.76,118.81,20685.0,109.8807,109.9177,109.816,109.8622,20685.0
2019-09-30 13:40:00,118.8,118.89,118.79,118.88,12844.0,109.853,109.9362,109.8437,109.9269,12844.0
2019-09-30 13:50:00,118.89,118.94,118.84,118.84,17525.0,109.9362,109.9824,109.89,109.89,17525.0
2019-09-30 14:00:00,118.82,118.85,118.79,118.84,18757.0,109.8715,109.8992,109.8437,109.89,18757.0
2019-09-30 14:10:00,118.85,118.87,118.75,118.78,51588.0,109.8992,109.9177,109.8067,109.8345,51588.0
2019-09-30 14:20:00,118.78,118.8,118.56,118.6,46192.0,109.8345,109.853,109.631,109.668,46192.0
2019-09-30 14:30:00,118.6,118.6,118.47,118.55,19408.0,109.668,109.668,109.5478,109.6218,19408.0
2019-09-30 14:40:00,118.57,118.66,118.52,118.61,16151.0,109.6403,109.7235,109.5941,109.6773,16151.0
2019-09-30 14:50:00,118.61,118.69,118.56,118.64,24347.0,109.6773,109.7513,109.631,109.705,24347.0
2019-09-30 15:00:00,118.64,118.71,118.56,118.71,21218.0,109.705,109.7698,109.631,109.7698,21218.0
2019-09-30 15:10:00,118.71,118.79,118.69,118.75,24939.0,109.7698,109.8437,109.7513,109.8067,24939.0
2019-09-30 15:20:00,118.76,118.78,118.59,118.59,68797.0,109.816,109.8345,109.6588,109.6588,68797.0
2019-09-30 15:30:00,118.6,118.63,118.44,118.45,44606.0,109.668,109.6958,109.5201,109.5293,44606.0
2019-09-30 15:40:00,118.45,118.46,118.14,118.27,129538.0,109.5293,109.5386,109.2427,109.3629,129538.0
2019-09-30 15:50:00,118.25,118.51,118.24,118.25,230950.0,109.3444,109.5848,109.3351,109.3444,230950.0
2019-10-01 09:30:00,118.7,119.18,118.64,119.14,62037.0,109.7605,110.2044,109.705,110.1674,62037.0
2019-10-01 09:40:00,119.18,119.27,118.99,119.2,102617.0,110.2044,110.2876,110.0287,110.2228,102617.0
2019-10-01 09:50:00,119.2,119.5,119.15,119.36,47751.0,110.2228,110.5003,110.1766,110.3708,47751.0
2019-10-01 10:00:00,119.34,119.34,118.29,118.34,75324.0,110.3523,110.3523,109.3814,109.4276,75324.0
2019-10-01 10:10:00,118.29,118.4,118.05,118.11,43410.0,109.3814,109.4831,109.1595,109.2149,43410.0
2019-10-01 10:20:00,118.08,118.16,117.78,118.16,38365.0,109.1872,109.2612,108.9098,109.2612,38365.0
2019-10-01 10:30:00,118.12,118.37,118.07,118.36,32046.0,109.2242,109.4554,109.178,109.4461,32046.0
2019-10-01 10:40:00,118.39,118.39,118.17,118.2,30842.0,109.4739,109.4739,109.2704,109.2982,30842.0
2019-10-01 10:50:00,118.18,118.36,118.03,118.09,28069.0,109.2797,109.4461,109.141,109.1964,28069.0
2019-10-01 11:00:00,118.05,118.07,117.74,118.02,33824.0,109.1595,109.178,108.8728,109.1317,33824.0
2019-10-01 11:10:00,118.01,118.03,117.78,117.86,19980.0,109.1225,109.141,108.9098,108.9838,19980.0
2019-10-01 11:20:00,117.85,117.98,117.8,117.88,33685.0,108.9745,109.0947,108.9283,109.0023,33685.0
2019-10-01 11:30:00,117.88,117.9,117.7,117.73,18330.0,109.0023,109.0208,108.8358,108.8636,18330.0
2019-10-01 11:40:00,117.75,117.75,117.46,117.47,38344.0,108.8821,108.8821,108.6139,108.6231,38344.0
2019-10-01 11:50:00,117.46,117.61,117.45,117.55,22076.0,108.6139,108.7526,108.6046,108.6971,22076.0
2019-10-01 12:00:00,117.54,117.54,117.29,117.37,26432.0,108.6879,108.6879,108.4567,108.5307,26432.0
2019-10-01 12:10:00,117.35,117.35,117.09,117.12,44620.0,108.5122,108.5122,108.2718,108.2995,44620.0
2019-10-01 12:20:00,117.11,117.25,117.09,117.11,37532.0,108.2902,108.4197,108.2718,108.2902,37532.0
2019-10-01 12:30:00,117.1,117.18,117.0,117.1,44525.0,108.281,108.355,108.1885,108.281,44525.0
2019-10-01 12:40:00,117.14,117.27,117.09,117.12,24070.0,108.318,108.4382,108.2718,108.2995,24070.0
2019-10-01 12:50:00,117.15,117.18,117.07,117.07,16904.0,108.3272,108.355,108.2533,108.2533,16904.0
2019-10-01 13:00:00,117.07,117.13,116.96,117.04,35193.0,108.2533,108.3087,108.1515,108.2255,35193.0
2019-10-01 13:10:00,117.01,117.02,116.86,116.92,19323.0,108.1978,108.207,108.0591,108.1146,19323.0
2019-10-01 13:20:00,116.94,117.05,116.86,116.92,19997.0,108.1331,108.2348,108.0591,108.1146,19997.0
2019-10-01 13:30:00,116.93,116.96,116.75,116.81,30034.0,108.1238,108.1515,107.9574,108.0128,30034.0
2019-10-01 13:40:00,116.82,117.01,116.82,116.87,23139.0,108.0221,108.1978,108.0221,108.0683,23139.0
2019-10-01 13:50:00,116.88,116.92,116.73,116.76,27596.0,108.0776,108.1146,107.9389,107.9666,27596.0
2019-10-01 14:00:00,116.77,116.88,116.61,116.62,39295.0,107.9759,108.0776,107.8279,107.8372,39295.0
2019-10-01 14:10:00,116.63,116.9,116.63,116.9,40224.0,107.8464,108.0961,107.8464,108.0961,40224.0
2019-10-01 14:20:00,116.9,116.98,116.75,116.8,134371.0,108.0961,108.17,107.9574,108.0036,134371.0
2019-10-01 14:30:00,116.8,117.11,116.79,116.96,51775.0,108.0036,108.2902,107.9943,108.1515,51775.0
2019-10-01 14:40:00,116.94,117.07,116.83,117.05,82833.0,108.1331,108.2533,108.0313,108.2348,82833.0
2019-10-01 14:50:00,117.05,117.05,116.87,116.9,29484.0,108.2348,108.2348,108.0683,108.0961,29484.0
2019-10-01 15:00:00,116.9,117.21,116.9,117.14,36495.0,108.0961,108.3827,108.0961,108.318,36495.0
2019-10-01 15:10:00,117.12,117.12,116.92,117.04,33201.0,108.2995,108.2995,108.1146,108.2255,33201.0
2019-10-01 15:20:00,117.04,117.24,116.99,117.14,34725.0,108.2255,108.4105,108.1793,108.318,34725.0
2019-10-01 15:30:00,117.14,117.14,116.88,116.92,76257.0,108.318,108.318,108.0776,108.1146,76257.0
2019-10-01 15:40:00,116.93,117.04,116.8,116.84,57407.0,108.1238,108.2255,108.0036,108.0406,57407.0
2019-10-01 15:50:00,116.84,116.9,116.65,116.68,175924.0,108.0406,108.0961,107.8649,107.8926,175924.0
2019-10-02 09:30:00,115.76,115.81,115.18,115.32,123806.0,107.0419,107.0882,106.5056,106.6351,123806.0
2019-10-02 09:40:00,115.32,115.43,115.15,115.3,64453.0,106.6351,106.7368,106.4779,106.6166,64453.0
2019-10-02 09:50:00,115.3,115.31,115.04,115.22,65423.0,106.6166,106.6258,106.3761,106.5426,65423.0
2019-10-02 10:00:00,115.21,115.41,114.84,115.32,131604.0,106.5333,106.7183,106.1912,106.6351,131604.0
2019-10-02 10:10:00,115.31,115.36,115.23,115.28,47855.0,106.6258,106.672,106.5518,106.5981,47855.0
2019-10-02 10:20:00,115.28,115.32,114.5,114.52,69602.0,106.5981,106.6351,105.8768,105.8953,69602.0
2019-10-02 10:30:00,114.49,114.49,113.7,113.72,186617.0,105.8676,105.8676,105.1371,105.1556,186617.0
2019-10-02 10:40:00,113.72,114.08,113.56,113.91,119909.0,105.1556,105.4884,105.0076,105.3312,119909.0
2019-10-02 10:50:00,113.89,114.2,113.88,113.94,36389.0,105.3128,105.5994,105.3035,105.359,36389.0
2019-10-02 11:00:00,113.94,114.11,113.91,113.99,84330.0,105.359,105.5162,105.3312,105.4052,84330.0
2019-10-02 11:10:00,114.03,114.1,113.86,114.03,53956.0,105.4422,105.5069,105.285,105.4422,53956.0
2019-10-02 11:20:00,114.06,114.25,113.91,113.94,67829.0,105.47,105.6456,105.3312,105.359,67829.0
2019-10-02 11:30:00,113.97,114.03,113.75,113.99,79227.0,105.3867,105.4422,105.1833,105.4052,79227.0
2019-10-02 11:40:00,114.0,114.06,113.86,113.89,27160.0,105.4145,105.47,105.285,105.3128,27160.0
2019-10-02 11:50:00,113.92,114.07,113.88,113.96,96486.0,105.3405,105.4792,105.3035,105.3775,96486.0
2019-10-02 12:00:00,113.96,114.0,113.82,113.92,81419.0,105.3775,105.4145,105.248,105.3405,81419.0
2019-10-02 12:10:00,113.89,113.89,113.63,113.67,27476.0,105.3128,105.3128,105.0723,105.1093,27476.0
2019-10-02 12:20:00,113.71,113.76,113.59,113.6,34615.0,105.1463,105.1925,105.0353,105.0446,34615.0
2019-10-02 12:30:00,113.61,113.68,113.45,113.5,33336.0,105.0538,105.1186,104.9059,104.9521,33336.0
2019-10-02 12:40:00,113.51,113.52,113.26,113.28,32126.0,104.9614,104.9706,104.7302,104.7487,32126.0
2019-10-02 12:50:00,113.3,113.3,112.95,113.2,49358.0,104.7672,104.7672,104.4435,104.6747,49358.0
2019-10-02 13:00:00,113.2,113.55,113.15,113.5,72718.0,104.6747,104.9984,104.6285,104.9521,72718.0
2019-10-02 13:10:00,113.49,113.64,113.3,113.31,34769.0,104.9429,105.0816,104.7672,104.7764,34769.0
2019-10-02 13:20:00,113.31,113.51,113.28,113.45,30699.0,104.7764,104.9614,104.7487,104.9059,30699.0
2019-10-02 13:30:00,113.47,113.53,113.25,113.32,40128.0,104.9244,104.9799,104.721,104.7857,40128.0
2019-10-02 13:40:00,113.35,113.41,113.15,113.16,45500.0,104.8134,104.8689,104.6285,104.6377,45500.0
2019-10-02 13:50:00,113.15,113.29,113.13,113.18,43470.0,104.6285,104.7579,104.61,104.6562,43470.0
2019-10-02 14:00:00,113.18,113.24,112.91,112.98,160648.0,104.6562,104.7117,104.4066,104.4713,160648.0
2019-10-02 14:10:00,113.0,113.08,112.93,112.99,105243.0,104.4898,104.5638,104.4251,104.4805,105243.0
2019-10-02 14:20:00,112.98,113.12,112.89,113.0,87683.0,104.4713,104.6007,104.3881,104.4898,87683.0
2019-10-02 14:30:00,113.01,113.11,112.91,113.04,133785.0,104.499,104.5915,104.4066,104.5268,133785.0
2019-10-02 14:40:00,113.04,113.24,112.98,113.13,105878.0,104.5268,104.7117,104.4713,104.61,105878.0
2019-10-02 14:50:00,113.13,113.2,112.98,113.13,122077.0,104.61,104.6747,104.4713,104.61,122077.0
2019-10-02 15:00:00,113.13,113.16,113.01,113.08,55446.0,104.61,104.6377,104.499,104.5638,55446.0
2019-10-02 15:10:00,113.08,113.37,113.07,113.31,77049.0,104.5638,104.8319,104.5545,104.7764,77049.0
2019-10-02 15:20:00,113.3,113.38,113.2,113.25,83004.0,104.7672,104.8412,104.6747,104.721,83004.0
2019-10-02 15:30:00,113.24,113.34,113.09,113.24,95272.0,104.7117,104.8042,104.573,104.7117,95272.0
2019-10-02 15:40:00,113.24,113.28,112.9,112.9,105738.0,104.7117,104.7487,104.3973,104.3973,105738.0
2019-10-02 15:50:00,112.9,113.0,112.75,112.89,393248.0,104.3973,104.4898,104.2586,104.3881,393248.0
2019-10-03 09:30:00,112.2,112.9,112.2,112.4,82409.0,104.1464,104.7962,104.1464,104.3321,82409.0
2019-10-03 09:40:00,112.36,112.8,112.36,112.68,42343.0,104.2949,104.7033,104.2949,104.592,42343.0
2019-10-03 09:50:00,112.67,112.96,112.66,112.91,42687.0,104.5827,104.8519,104.5734,104.8054,42687.0
2019-10-03 10:00:00,112.86,112.89,111.11,111.34,105763.0,104.759,104.7869,103.1346,103.3481,105763.0
2019-10-03 10:10:00,111.34,111.43,111.06,111.35,178480.0,103.3481,103.4317,103.0882,103.3574,178480.0
2019-10-03 10:20:00,111.34,111.99,111.33,111.68,198599.0,103.3481,103.9515,103.3389,103.6637,198599.0
2019-10-03 10:30:00,111.69,112.21,111.62,111.93,113295.0,103.673,104.1557,103.608,103.8958,113295.0
2019-10-03 10:40:00,111.91,111.91,111.41,111.42,47469.0,103.8772,103.8772,103.4131,103.4224,47469.0
2019-10-03 10:50:00,111.44,111.91,111.26,111.91,64919.0,103.441,103.8772,103.2739,103.8772,64919.0
2019-10-03 11:00:00,111.88,112.5,111.76,112.44,120365.0,103.8494,104.4249,103.738,104.3692,120365.0
2019-10-03 11:10:00,112.42,112.51,112.25,112.5,69368.0,104.3506,104.4342,104.1928,104.4249,69368.0
2019-10-03 11:20:00,112.47,112.5,112.12,112.19,85096.0,104.397,104.4249,104.0722,104.1371,85096.0
2019-10-03 11:30:00,112.2,112.2,111.9,111.96,38777.0,104.1464,104.1464,103.8679,103.9236,38777.0
2019-10-03 11:40:00,111.94,112.14,111.83,111.85,25227.0,103.9051,104.0907,103.803,103.8215,25227.0
2019-10-03 11:50:00,111.87,111.98,111.79,111.91,18514.0,103.8401,103.9422,103.7658,103.8772,18514.0
2019-10-03 12:00:00,111.95,112.21,111.89,112.13,18606.0,103.9144,104.1557,103.8587,104.0814,18606.0
2019-10-03 12:10:00,112.16,112.26,111.97,111.98,25069.0,104.1093,104.2021,103.9329,103.9422,25069.0
2019-10-03 12:20:00,112.0,112.28,111.96,112.24,21717.0,103.9608,104.2207,103.9236,104.1835,21717.0
2019-10-03 12:30:00,112.25,112.33,112.1,112.24,21713.0,104.1928,104.2671,104.0536,104.1835,21713.0
2019-10-03 12:40:00,112.2,112.36,112.14,112.26,22263.0,104.1464,104.2949,104.0907,104.2021,22263.0
2019-10-03 12:50:00,112.25,112.32,112.05,112.22,54304.0,104.1928,104.2578,104.0072,104.165,54304.0
2019-10-03 13:00:00,112.24,112.35,112.13,112.14,22338.0,104.1835,104.2856,104.0814,104.0907,22338.0
2019-10-03 13:10:00,112.15,112.26,112.12,112.2,22315.0,104.1,104.2021,104.0722,104.1464,22315.0
2019-10-03 13:20:00,112.19,112.28,112.15,112.16,27962.0,104.1371,104.2207,104.1,104.1093,27962.0
2019-10-03 13:30:00,112.21,112.4,112.21,112.36,37274.0,104.1557,104.3321,104.1557,104.2949,37274.0
2019-10-03 13:40:00,112.49,112.66,112.46,112.51,45299.0,104.4156,104.5734,104.3877,104.4342,45299.0
2019-10-03 13:50:00,112.54,112.54,112.24,112.25,35463.0,104.462,104.462,104.1835,104.1928,35463.0
2019-10-03 14:00:00,112.25,112.32,112.16,112.19,68344.0,104.1928,104.2578,104.1093,104.1371,68344.0
2019-10-03 14:10:00,112.19,112.4,112.18,112.35,26646.0,104.1371,104.3321,104.1278,104.2856,26646.0
2019-10-03 14:20:00,112.35,112.46,112.32,112.43,34916.0,104.2856,104.3877,104.2578,104.3599,34916.0
2019-10-03 14:30:00,112.45,112.46,112.23,112.24,62277.0,104.3785,104.3877,104.1743,104.1835,62277.0
2019-10-03 14:40:00,112.25,112.38,112.24,112.33,44890.0,104.1928,104.3135,104.1835,104.2671,44890.0
2019-10-03 14:50:00,112.34,112.39,112.21,112.24,30152.0,104.2764,104.3228,104.1557,104.1835,30152.0
2019-10-03 15:00:00,112.25,112.34,112.24,112.29,37996.0,104.1928,104.2764,104.1835,104.2299,37996.0
2019-10-03 15:10:00,112.29,112.39,112.18,112.22,60687.0,104.2299,104.3228,104.1278,104.165,60687.0
2019-10-03 15:20:00,112.23,112.35,112.23,112.35,38734.0,104.1743,104.2856,104.1743,104.2856,38734.0
2019-10-03 15:30:00,112.34,112.41,112.24,112.4,73138.0,104.2764,104.3413,104.1835,104.3321,73138.0
2019-10-03 15:40:00,112.4,112.47,112.17,112.21,82951.0,104.3321,104.397,104.1186,104.1557,82951.0
2019-10-03 15:50:00,112.19,112.59,112.13,112.59,234193.0,104.1371,104.5084,104.0814,104.5084,234193.0
2019-10-04 09:30:00,112.66,113.43,112.6,113.07,96934.0,104.5734,105.2881,104.5177,104.954,96934.0
2019-10-04 09:40:00,113.12,113.4,113.08,113.27,39228.0,105.0004,105.2603,104.9632,105.1396,39228.0
2019-10-04 09:50:00,113.33,113.58,113.21,113.51,31377.0,105.1953,105.4274,105.0839,105.3624,31377.0
2019-10-04 10:00:00,113.51,113.83,113.48,113.72,78326.0,105.3624,105.6594,105.3345,105.5573,78326.0
2019-10-04 10:10:00,113.7,113.8,113.54,113.71,50657.0,105.5387,105.6316,105.3902,105.548,50657.0
2019-10-04 10:20:00,113.75,113.83,113.5,113.51,46979.0,105.5852,105.6594,105.3531,105.3624,46979.0
2019-10-04 10:30:00,113.56,113.58,113.31,113.42,25731.0,105.4088,105.4274,105.1767,105.2788,25731.0
2019-10-04 10:40:00,113.41,113.57,113.33,113.49,39499.0,105.2696,105.4181,105.1953,105.3438,39499.0
2019-10-04 10:50:00,113.5,113.71,113.49,113.49,32681.0,105.3531,105.548,105.3438,105.3438,32681.0
2019-10-04 11:00:00,113.52,113.69,113.42,113.66,48758.0,105.3717,105.5295,105.2788,105.5016,48758.0
2019-10-04 11:10:00,113.68,113.71,113.62,113.64,39486.0,105.5202,105.548,105.4645,105.483,39486.0
2019-10-04 11:20:00,113.67,113.84,113.49,113.77,52109.0,105.5109,105.6687,105.3438,105.6037,52109.0
2019-10-04 11:30:00,113.79,113.97,113.7,113.93,37528.0,105.6223,105.7894,105.5387,105.7522,37528.0
2019-10-04 11:40:00,113.93,113.95,113.72,113.88,27679.0,105.7522,105.7708,105.5573,105.7058,27679.0
2019-10-04 11:50:00,113.88,113.99,113.74,113.77,23630.0,105.7058,105.8079,105.5759,105.6037,23630.0
2019-10-04 12:00:00,113.79,113.86,113.71,113.75,50684.0,105.6223,105.6873,105.548,105.5852,50684.0
2019-10-04 12:10:00,113.76,113.76,113.58,113.69,31626.0,105.5944,105.5944,105.4274,105.5295,31626.0
2019-10-04 12:20:00,113.68,113.8,113.66,113.69,24119.0,105.5202,105.6316,105.5016,105.5295,24119.0
2019-10-04 12:30:00,113.66,113.75,113.64,113.7,17866.0,105.5016,105.5852,105.483,105.5387,17866.0
2019-10-04 12:40:00,113.71,113.76,113.64,113.71,25897.0,105.548,105.5944,105.483,105.548,25897.0
2019-10-04 12:50:00,113.71,113.77,113.6,113.64,36448.0,105.548,105.6037,105.4459,105.483,36448.0
2019-10-04 13:00:00,113.64,113.68,113.51,113.65,119962.0,105.483,105.5202,105.3624,105.4923,119962.0
2019-10-04 13:10:00,113.65,113.8,113.65,113.79,22315.0,105.4923,105.6316,105.4923,105.6223,22315.0
2019-10-04 13:20:00,113.79,113.8,113.63,113.79,69368.0,105.6223,105.6316,105.4738,105.6223,69368.0
2019-10-04 13:30:00,113.78,113.81,113.68,113.73,27776.0,105.613,105.6408,105.5202,105.5666,27776.0
2019-10-04 13:40:00,113.76,113.87,113.7,113.75,50620.0,105.5944,105.6965,105.5387,105.5852,50620.0
2019-10-04 13:50:00,113.76,113.83,113.68,113.79,24616.0,105.5944,105.6594,105.5202,105.6223,24616.0
2019-10-04 14:00:00,113.83,113.92,113.79,113.88,20333.0,105.6594,105.7429,105.6223,105.7058,20333.0
2019-10-04 14:10:00,113.9,114.03,113.81,113.99,46721.0,105.7244,105.8451,105.6408,105.8079,46721.0
2019-10-04 14:20:00,113.99,114.03,113.95,113.99,26387.0,105.8079,105.8451,105.7708,105.8079,26387.0
2019-10-04 14:30:00,113.98,114.09,113.98,113.98,35812.0,105.7986,105.9007,105.7986,105.7986,35812.0
2019-10-04 14:40:00,114.0,114.09,113.97,113.99,23084.0,105.8172,105.9007,105.7894,105.8079,23084.0
2019-10-04 14:50:00,113.98,113.99,113.89,113.93,24054.0,105.7986,105.8079,105.7151,105.7522,24054.0
2019-10-04 15:00:00,113.94,114.01,113.89,113.97,26497.0,105.7615,105.8265,105.7151,105.7894,26497.0
2019-10-04 15:10:00,113.98,114.14,113.91,114.12,59696.0,105.7986,105.9472,105.7337,105.9286,59696.0
2019-10-04 15:20:00,114.11,114.23,114.03,114.14,85628.0,105.9193,106.0307,105.8451,105.9472,85628.0
2019-10-04 15:30:00,114.14,114.35,114.09,114.35,59295.0,105.9472,106.1421,105.9007,106.1421,59295.0
2019-10-04 15:40:00,114.35,114.49,114.28,114.43,59894.0,106.1421,106.272,106.0771,106.2163,59894.0
2019-10-04 15:50:00,114.44,114.53,114.31,114.36,198899.0,106.2256,106.3092,106.105,106.1514,198899.0
2019-10-07 09:30:00,113.91,114.15,113.7,113.87,70833.0,105.7337,105.9564,105.5387,105.6965,70833.0
2019-10-07 09:40:00,113.85,113.85,113.66,113.74,28842.0,105.678,105.678,105.5016,105.5759,28842.0
2019-10-07 09:50:00,113.73,113.85,113.72,113.74,32869.0,105.5666,105.678,105.5573,105.5759,32869.0
2019-10-07 10:00:00,113.74,114.15,113.71,114.15,29586.0,105.5759,105.9564,105.548,105.9564,29586.0
2019-10-07 10:10:00,114.15,114.27,114.1,114.1,25074.0,105.9564,106.0678,105.91,105.91,25074.0
2019-10-07 10:20:00,114.13,114.21,114.07,114.18,19813.0,105.9379,106.0121,105.8822,105.9843,19813.0
2019-10-07 10:30:00,114.19,114.23,114.06,114.08,25775.0,105.9936,106.0307,105.8729,105.8915,25775.0
2019-10-07 10:40:00,114.09,114.29,114.01,114.06,28031.0,105.9007,106.0864,105.8265,105.8729,28031.0
2019-10-07 10:50:00,114.12,114.38,114.1,114.31,60449.0,105.9286,106.1699,105.91,106.105,60449.0
2019-10-07 11:00:00,114.31,114.55,114.29,114.54,32644.0,106.105,106.3277,106.0864,106.3184,32644.0
2019-10-07 11:10:00,114.55,114.55,114.27,114.33,19032.0,106.3277,106.3277,106.0678,106.1235,19032.0
2019-10-07 11:20:00,114.35,114.45,114.22,114.3,29909.0,106.1421,106.2349,106.0214,106.0957,29909.0
2019-10-07 11:30:00,114.3,114.53,114.28,114.49,21926.0,106.0957,106.3092,106.0771,106.272,21926.0
2019-10-07 11:40:00,114.49,114.61,114.42,114.48,27364.0,106.272,106.3834,106.2071,106.2628,27364.0
2019-10-07 11:50:00,114.5,114.57,114.46,114.55,31398.0,106.2813,106.3463,106.2442,106.3277,31398.0
2019-10-07 12:00:00,114.55,114.55,114.39,114.4,15763.0,106.3277,106.3277,106.1792,106.1885,15763.0
2019-10-07 12:10:00,114.4,114.43,114.24,114.28,17164.0,106.1885,106.2163,106.04,106.0771,17164.0
2019-10-07 12:20:00,114.31,114.35,114.15,114.16,18564.0,106.105,106.1421,105.9564,105.9657,18564.0
2019-10-07 12:30:00,114.18,114.19,114.12,114.18,16569.0,105.9843,105.9936,105.9286,105.9843,16569.0
2019-10-07 12:40:00,114.2,114.33,114.2,114.27,18272.0,106.0029,106.1235,106.0029,106.0678,18272.0
2019-10-07 12:50:00,114.27,114.27,114.14,114.14,18350.0,106.0678,106.0678,105.9472,105.9472,18350.0
2019-10-07 13:00:00,114.15,114.27,113.96,113.96,20258.0,105.9564,106.0678,105.7801,105.7801,20258.0
2019-10-07 13:10:00,113.97,114.07,113.93,113.98,13397.0,105.7894,105.8822,105.7522,105.7986,13397.0
2019-10-07 13:20:00,113.98,114.04,113.96,114.0,15156.0,105.7986,105.8543,105.7801,105.8172,15156.0
2019-10-07 13:30:00,114.01,114.62,114.0,114.52,50884.0,105.8265,106.3927,105.8172,106.2999,50884.0
2019-10-07 13:40:00,114.54,114.65,114.52,114.59,21348.0,106.3184,106.4206,106.2999,106.3649,21348.0
2019-10-07 13:50:00,114.62,114.63,114.46,114.55,26448.0,106.3927,106.402,106.2442,106.3277,26448.0
2019-10-07 14:00:00,114.57,114.61,114.39,114.39,92675.0,106.3463,106.3834,106.1792,106.1792,92675.0
2019-10-07 14:10:00,114.39,114.41,114.21,114.34,19692.0,106.1792,106.1978,106.0121,106.1328,19692.0
2019-10-07 14:20:00,114.33,114.33,114.09,114.16,30077.0,106.1235,106.1235,105.9007,105.9657,30077.0
2019-10-07 14:30:00,114.16,114.19,113.93,114.0,28852.0,105.9657,105.9936,105.7522,105.8172,28852.0
2019-10-07 14:40:00,113.99,114.04,113.9,113.93,30316.0,105.8079,105.8543,105.7244,105.7522,30316.0
2019-10-07 14:50:00,113.93,113.97,113.77,113.87,42893.0,105.7522,105.7894,105.6037,105.6965,42893.0
2019-10-07 15:00:00,113.88,114.07,113.85,114.07,53865.0,105.7058,105.8822,105.678,105.8822,53865.0
2019-10-07 15:10:00,114.07,114.09,113.98,114.0,83302.0,105.8822,105.9007,105.7986,105.8172,83302.0
2019-10-07 15:20:00,113.99,114.1,113.86,114.04,34927.0,105.8079,105.91,105.6873,105.8543,34927.0
2019-10-07 15:30:00,114.05,114.07,113.84,114.0,65585.0,105.8636,105.8822,105.6687,105.8172,65585.0
2019-10-07 15:40:00,114.01,114.06,113.89,113.93,60243.0,105.8265,105.8729,105.7151,105.7522,60243.0
2019-10-07 15:50:00,113.91,113.94,113.6,113.61,201887.0,105.7337,105.7615,105.4459,105.4552,201887.0
2019-10-08 09:30:00,112.83,112.93,112.44,112.55,107129.0,104.7312,104.824,104.3692,104.4713,107129.0
2019-10-08 09:40:00,112.52,112.77,112.45,112.65,58051.0,104.4434,104.6755,104.3785,104.5641,58051.0
2019-10-08 09:50:00,112.62,112.62,112.29,112.33,66380.0,104.5363,104.5363,104.2299,104.2671,66380.0
2019-10-08 10:00:00,112.34,112.44,112.08,112.19,78208.0,104.2764,104.3692,104.035,104.1371,78208.0
2019-10-08 10:10:00,112.15,112.53,112.05,112.53,63318.0,104.1,104.4527,104.0072,104.4527,63318.0
2019-10-08 10:20:00,112.52,112.65,112.39,112.55,51272.0,104.4434,104.5641,104.3228,104.4713,51272.0
2019-10-08 10:30:00,112.55,112.68,112.32,112.51,68773.0,104.4713,104.592,104.2578,104.4342,68773.0
2019-10-08 10:40:00,112.53,112.63,112.36,112.5,79663.0,104.4527,104.5455,104.2949,104.4249,79663.0
2019-10-08 10:50:00,112.5,112.89,112.47,112.85,62087.0,104.4249,104.7869,104.397,104.7498,62087.0
2019-10-08 11:00:00,112.84,112.85,112.52,112.58,59044.0,104.7405,104.7498,104.4434,104.4991,59044.0
2019-10-08 11:10:00,112.57,112.82,112.46,112.77,151801.0,104.4899,104.7219,104.3877,104.6755,151801.0
2019-10-08 11:20:00,112.73,112.77,112.56,112.72,169357.0,104.6384,104.6755,104.4806,104.6291,169357.0
2019-10-08 11:30:00,112.71,112.78,112.42,112.69,143428.0,104.6198,104.6848,104.3506,104.6012,143428.0
2019-10-08 11:40:00,112.69,112.81,112.57,112.73,68874.0,104.6012,104.7126,104.4899,104.6384,68874.0
2019-10-08 11:50:00,112.74,113.01,112.73,112.94,28994.0,104.6476,104.8983,104.6384,104.8333,28994.0
2019-10-08 12:00:00,112.94,113.07,112.83,113.03,77258.0,104.8333,104.954,104.7312,104.9168,77258.0
2019-10-08 12:10:00,113.03,113.11,112.98,113.04,26108.0,104.9168,104.9911,104.8704,104.9261,26108.0
2019-10-08 12:20:00,113.04,113.26,113.04,113.11,37172.0,104.9261,105.1303,104.9261,104.9911,37172.0
2019-10-08 12:30:00,113.11,113.19,113.02,113.02,38754.0,104.9911,105.0653,104.9076,104.9076,38754.0
2019-10-08 12:40:00,113.04,113.65,113.04,113.34,66565.0,104.9261,105.4923,104.9261,105.2046,66565.0
2019-10-08 12:50:00,113.34,113.37,113.11,113.15,16727.0,105.2046,105.2324,104.9911,105.0282,16727.0
2019-10-08 13:00:00,113.16,113.22,113.09,113.14,30412.0,105.0375,105.0932,104.9725,105.0189,30412.0
2019-10-08 13:10:00,113.13,113.16,113.03,113.16,12917.0,105.0097,105.0375,104.9168,105.0375,12917.0
2019-10-08 13:20:00,113.18,113.29,113.18,113.23,16138.0,105.0561,105.1582,105.0561,105.1025,16138.0
2019-10-08 13:30:00,113.24,113.34,113.12,113.2,20008.0,105.1118,105.2046,105.0004,105.0746,20008.0
2019-10-08 13:40:00,113.21,113.4,113.19,113.4,63673.0,105.0839,105.2603,105.0653,105.2603,63673.0
2019-10-08 13:50:00,113.4,113.42,113.22,113.22,37191.0,105.2603,105.2788,105.0932,105.0932,37191.0
2019-10-08 14:00:00,113.23,113.29,113.1,113.22,29167.0,105.1025,105.1582,104.9818,105.0932,29167.0
2019-10-08 14:10:00,113.22,113.24,113.13,113.22,17885.0,105.0932,105.1118,105.0097,105.0932,17885.0
2019-10-08 14:20:00,113.23,113.25,113.08,113.1,28735.0,105.1025,105.121,104.9632,104.9818,28735.0
2019-10-08 14:30:00,113.11,113.5,113.11,113.36,44910.0,104.9911,105.3531,104.9911,105.2231,44910.0
2019-10-08 14:40:00,113.35,113.46,113.23,113.46,34942.0,105.2139,105.316,105.1025,105.316,34942.0
2019-10-08 14:50:00,113.48,113.49,112.74,112.92,43704.0,105.3345,105.3438,104.6476,104.8147,43704.0
2019-10-08 15:00:00,112.98,113.21,112.78,112.83,30599.0,104.8704,105.0839,104.6848,104.7312,30599.0
2019-10-08 15:10:00,112.85,112.86,112.62,112.79,59540.0,104.7498,104.759,104.5363,104.6941,59540.0
2019-10-08 15:20:00,112.83,112.99,112.83,112.9,37616.0,104.7312,104.8797,104.7312,104.7962,37616.0
2019-10-08 15:30:00,112.91,113.03,112.55,112.55,46689.0,104.8054,104.9168,104.4713,104.4713,46689.0
2019-10-08 15:40:00,112.58,112.7,112.47,112.53,118450.0,104.4991,104.6105,104.397,104.4527,118450.0
2019-10-08 15:50:00,112.54,112.67,112.35,112.54,410443.0,104.462,104.5827,104.2856,104.462,410443.0
2019-10-09 09:30:00,113.25,113.78,113.23,113.76,56714.0,105.121,105.613,105.1025,105.5944,56714.0
2019-10-09 09:40:00,113.78,113.94,113.61,113.86,43996.0,105.613,105.7615,105.4552,105.6873,43996.0
2019-10-09 09:50:00,113.87,113.97,113.71,113.93,19544.0,105.6965,105.7894,105.548,105.7522,19544.0
2019-10-09 10:00:00,113.94,114.12,113.91,114.11,34635.0,105.7615,105.9286,105.7337,105.9193,34635.0
2019-10-09 10:10:00,114.13,114.25,114.03,114.18,24765.0,105.9379,106.0493,105.8451,105.9843,24765.0
2019-10-09 10:20:00,114.21,114.38,114.2,114.23,31322.0,106.0121,106.1699,106.0029,106.0307,31322.0
2019-10-09 10:30:00,114.25,114.28,114.09,114.18,34699.0,106.0493,106.0771,105.9007,105.9843,34699.0
2019-10-09 10:40:00,114.18,114.52,114.17,114.42,37002.0,105.9843,106.2999,105.975,106.2071,37002.0
2019-10-09 10:50:00,114.43,114.49,114.19,114.43,117421.0,106.2163,106.272,105.9936,106.2163,117421.0
2019-10-09 11:00:00,114.45,114.49,114.09,114.18,99655.0,106.2349,106.272,105.9007,105.9843,99655.0
2019-10-09 11:10:00,114.17,114.42,114.07,114.37,148473.0,105.975,106.2071,105.8822,106.1606,148473.0
2019-10-09 11:20:00,114.38,114.4,114.19,114.23,31207.0,106.1699,106.1885,105.9936,106.0307,31207.0
2019-10-09 11:30:00,114.23,114.4,114.2,114.37,21854.0,106.0307,106.1885,106.0029,106.1606,21854.0
2019-10-09 11:40:00,114.38,114.53,114.31,114.45,17881.0,106.1699,106.3092,106.105,106.2349,17881.0
2019-10-09 11:50:00,114.45,114.52,114.31,114.37,17358.0,106.2349,106.2999,106.105,106.1606,17358.0
2019-10-09 12:00:00,114.39,114.53,114.33,114.47,21672.0,106.1792,106.3092,106.1235,106.2535,21672.0
2019-10-09 12:10:00,114.48,114.51,114.42,114.46,27105.0,106.2628,106.2906,106.2071,106.2442,27105.0
2019-10-09 12:20:00,114.49,114.49,114.36,114.43,21817.0,106.272,106.272,106.1514,106.2163,21817.0
2019-10-09 12:30:00,114.42,114.51,114.41,114.49,20529.0,106.2071,106.2906,106.1978,106.272,20529.0
2019-10-09 12:40:00,114.47,114.48,114.32,114.43,36528.0,106.2535,106.2628,106.1142,106.2163,36528.0
2019-10-09 12:50:00,114.42,114.5,114.27,114.49,9134.0,106.2071,106.2813,106.0678,106.272,9134.0
2019-10-09 13:00:00,114.52,114.77,114.51,114.53,22369.0,106.2999,106.5319,106.2906,106.3092,22369.0
2019-10-09 13:10:00,114.52,114.58,114.38,114.4,19503.0,106.2999,106.3556,106.1699,106.1885,19503.0
2019-10-09 13:20:00,114.4,114.5,114.4,114.46,12777.0,106.1885,106.2813,106.1885,106.2442,12777.0
2019-10-09 13:30:00,114.48,114.59,114.46,114.53,41607.0,106.2628,106.3649,106.2442,106.3092,41607.0
2019-10-09 13:40:00,114.52,114.56,114.42,114.5,15441.0,106.2999,106.337,106.2071,106.2813,15441.0
2019-10-09 13:50:00,114.51,114.55,114.42,114.44,15257.0,106.2906,106.3277,106.2071,106.2256,15257.0
2019-10-09 14:00:00,114.47,114.47,114.28,114.37,18039.0,106.2535,106.2535,106.0771,106.1606,18039.0
2019-10-09 14:10:00,114.39,114.47,114.35,114.45,17930.0,106.1792,106.2535,106.1421,106.2349,17930.0
2019-10-09 14:20:00,114.43,114.49,114.39,114.42,18112.0,106.2163,106.272,106.1792,106.2071,18112.0
2019-10-09 14:30:00,114.4,114.51,114.38,114.42,12324.0,106.1885,106.2906,106.1699,106.2071,12324.0
2019-10-09 14:40:00,114.43,114.5,114.43,114.45,15326.0,106.2163,106.2813,106.2163,106.2349,15326.0
2019-10-09 14:50:00,114.46,114.57,114.4,114.46,17816.0,106.2442,106.3463,106.1885,106.2442,17816.0
2019-10-09 15:00:00,114.45,114.56,114.44,114.49,71163.0,106.2349,106.337,106.2256,106.272,71163.0
2019-10-09 15:10:00,114.47,114.48,114.39,114.44,25816.0,106.2535,106.2628,106.1792,106.2256,25816.0
2019-10-09 15:20:00,114.44,114.49,114.39,114.47,26821.0,106.2256,106.272,106.1792,106.2535,26821.0
2019-10-09 15:30:00,114.48,114.52,114.44,114.46,25622.0,106.2628,106.2999,106.2256,106.2442,25622.0
2019-10-09 15:40:00,114.46,114.47,114.14,114.29,90068.0,106.2442,106.2535,105.9472,106.0864,90068.0
2019-10-09 15:50:00,114.28,114.32,113.84,113.93,199520.0,106.0771,106.1142,105.6687,105.7522,199520.0
2019-10-10 09:30:00,114.81,114.81,113.93,114.48,56356.0,106.5691,106.5691,105.7522,106.2628,56356.0
2019-10-10 09:40:00,114.46,114.85,114.44,114.83,63312.0,106.2442,106.6062,106.2256,106.5876,63312.0
2019-10-10 09:50:00,114.83,115.14,114.61,115.13,94418.0,106.5876,106.8754,106.3834,106.8661,94418.0
2019-10-10 10:00:00,115.18,115.2,114.91,114.92,75383.0,106.9125,106.9311,106.6619,106.6712,75383.0
2019-10-10 10:10:00,114.91,115.35,114.88,115.23,82502.0,106.6619,107.0703,106.634,106.9589,82502.0
2019-10-10 10:20:00,115.24,115.4,115.19,115.25,41884.0,106.9682,107.1167,106.9218,106.9775,41884.0
2019-10-10 10:30:00,115.28,115.34,115.15,115.23,47467.0,107.0053,107.061,106.8847,106.9589,47467.0
2019-10-10 10:40:00,115.22,115.39,115.11,115.12,26691.0,106.9496,107.1074,106.8475,106.8568,26691.0
2019-10-10 10:50:00,115.11,115.57,115.11,115.51,18004.0,106.8475,107.2745,106.8475,107.2188,18004.0
2019-10-10 11:00:00,115.54,115.7,115.47,115.65,20736.0,107.2467,107.3952,107.1817,107.3488,20736.0
2019-10-10 11:10:00,115.66,115.79,115.62,115.68,30112.0,107.3581,107.4787,107.3209,107.3766,30112.0
2019-10-10 11:20:00,115.69,115.69,115.49,115.49,25237.0,107.3859,107.3859,107.2003,107.2003,25237.0
2019-10-10 11:30:00,115.48,115.62,115.42,115.48,22272.0,107.191,107.3209,107.1353,107.191,22272.0
2019-10-10 11:40:00,115.49,115.49,115.37,115.47,15871.0,107.2003,107.2003,107.0889,107.1817,15871.0
2019-10-10 11:50:00,115.46,115.49,115.39,115.48,20297.0,107.1724,107.2003,107.1074,107.191,20297.0
2019-10-10 12:00:00,115.47,115.53,115.34,115.34,19892.0,107.1817,107.2374,107.061,107.061,19892.0
2019-10-10 12:10:00,115.31,115.39,115.23,115.27,16816.0,107.0332,107.1074,106.9589,106.996,16816.0
2019-10-10 12:20:00,115.27,115.27,115.09,115.14,13980.0,106.996,106.996,106.829,106.8754,13980.0
2019-10-10 12:30:00,115.13,115.15,114.81,114.91,29057.0,106.8661,106.8847,106.5691,106.6619,29057.0
2019-10-10 12:40:00,114.91,115.12,114.9,115.08,27453.0,106.6619,106.8568,106.6526,106.8197,27453.0
2019-10-10 12:50:00,115.08,115.13,114.88,115.05,50764.0,106.8197,106.8661,106.634,106.7918,50764.0
2019-10-10 13:00:00,115.06,115.1,114.99,115.03,41252.0,106.8011,106.8383,106.7361,106.7733,41252.0
2019-10-10 13:10:00,115.0,115.04,114.89,114.98,22479.0,106.7454,106.7826,106.6433,106.7269,22479.0
2019-10-10 13:20:00,115.0,115.19,114.99,115.15,57669.0,106.7454,106.9218,106.7361,106.8847,57669.0
2019-10-10 13:30:00,115.15,115.15,114.89,115.09,57343.0,106.8847,106.8847,106.6433,106.829,57343.0
2019-10-10 13:40:00,115.1,115.13,115.02,115.07,20494.0,106.8383,106.8661,106.764,106.8104,20494.0
2019-10-10 13:50:00,115.07,115.23,115.04,115.16,21595.0,106.8104,106.9589,106.7826,106.8939,21595.0
2019-10-10 14:00:00,115.14,115.23,114.42,114.59,28345.0,106.8754,106.9589,106.2071,106.3649,28345.0
2019-10-10 14:10:00,114.62,114.83,114.56,114.73,94236.0,106.3927,106.5876,106.337,106.4948,94236.0
2019-10-10 14:20:00,114.71,114.84,114.66,114.83,43857.0,106.4762,106.5969,106.4298,106.5876,43857.0
2019-10-10 14:30:00,114.83,114.98,114.8,114.85,41258.0,106.5876,106.7269,106.5598,106.6062,41258.0
2019-10-10 14:40:00,114.85,114.85,114.67,114.78,26275.0,106.6062,106.6062,106.4391,106.5412,26275.0
2019-10-10 14:50:00,114.8,114.82,114.65,114.79,17798.0,106.5598,106.5783,106.4206,106.5505,17798.0
2019-10-10 15:00:00,114.78,114.88,114.75,114.79,20428.0,106.5412,106.634,106.5134,106.5505,20428.0
2019-10-10 15:10:00,114.79,114.91,114.76,114.9,32986.0,106.5505,106.6619,106.5227,106.6526,32986.0
2019-10-10 15:20:00,114.9,115.01,114.83,115.01,26613.0,106.6526,106.7547,106.5876,106.7547,26613.0
2019-10-10 15:30:00,115.02,115.08,114.86,114.88,41115.0,106.764,106.8197,106.6155,106.634,41115.0
2019-10-10 15:40:00,114.87,115.03,114.85,114.99,46187.0,106.6248,106.7733,106.6062,106.7361,46187.0
2019-10-10 15:50:00,114.99,115.1,114.87,115.05,160018.0,106.7361,106.8383,106.6248,106.7918,160018.0
2019-10-11 09:30:00,116.74,117.0,116.32,116.67,83832.0,108.3605,108.6019,107.9707,108.2956,83832.0
2019-10-11 09:40:00,116.68,116.87,116.52,116.75,89354.0,108.3048,108.4812,108.1563,108.3698,89354.0
2019-10-11 09:50:00,116.72,116.97,116.63,116.81,31363.0,108.342,108.574,108.2584,108.4255,31363.0
2019-10-11 10:00:00,116.81,117.22,116.81,117.04,56856.0,108.4255,108.8061,108.4255,108.639,56856.0
2019-10-11 10:10:00,117.01,117.01,116.79,116.8,43937.0,108.6112,108.6112,108.4069,108.4162,43937.0
2019-10-11 10:20:00,116.77,116.99,116.75,116.97,43902.0,108.3884,108.5926,108.3698,108.574,43902.0
2019-10-11 10:30:00,116.97,117.08,116.85,116.9,46051.0,108.574,108.6761,108.4626,108.509,46051.0
2019-10-11 10:40:00,116.92,116.92,116.77,116.83,48000.0,108.5276,108.5276,108.3884,108.4441,48000.0
2019-10-11 10:50:00,116.83,116.9,116.75,116.79,46970.0,108.4441,108.509,108.3698,108.4069,46970.0
2019-10-11 11:00:00,116.76,116.95,116.72,116.81,77729.0,108.3791,108.5555,108.342,108.4255,77729.0
2019-10-11 11:10:00,116.83,116.93,116.73,116.93,24533.0,108.4441,108.5369,108.3513,108.5369,24533.0
2019-10-11 11:20:00,116.89,117.08,116.87,117.05,30873.0,108.4998,108.6761,108.4812,108.6483,30873.0
2019-10-11 11:30:00,117.06,117.31,117.02,117.21,34211.0,108.6576,108.8896,108.6204,108.7968,34211.0
2019-10-11 11:40:00,117.21,117.38,116.92,117.05,124176.0,108.7968,108.9546,108.5276,108.6483,124176.0
2019-10-11 11:50:00,117.03,117.09,116.99,117.0,20999.0,108.6297,108.6854,108.5926,108.6019,20999.0
2019-10-11 12:00:00,117.0,117.06,116.67,116.68,49899.0,108.6019,108.6576,108.2956,108.3048,49899.0
2019-10-11 12:10:00,116.66,116.75,116.57,116.66,39570.0,108.2863,108.3698,108.2027,108.2863,39570.0
2019-10-11 12:20:00,116.67,116.79,116.59,116.78,35546.0,108.2956,108.4069,108.2213,108.3977,35546.0
2019-10-11 12:30:00,116.79,116.79,116.18,116.57,34507.0,108.4069,108.4069,107.8407,108.2027,34507.0
2019-10-11 12:40:00,116.54,116.74,116.49,116.74,12736.0,108.1749,108.3605,108.1285,108.3605,12736.0
2019-10-11 12:50:00,116.75,116.84,116.73,116.8,14808.0,108.3698,108.4534,108.3513,108.4162,14808.0
2019-10-11 13:00:00,116.78,116.91,116.77,116.85,22941.0,108.3977,108.5183,108.3884,108.4626,22941.0
2019-10-11 13:10:00,116.86,116.87,116.7,116.78,18395.0,108.4719,108.4812,108.3234,108.3977,18395.0
2019-10-11 13:20:00,116.77,117.33,116.7,117.01,37794.0,108.3884,108.9082,108.3234,108.6112,37794.0
2019-10-11 13:30:00,117.08,117.13,116.88,116.99,12189.0,108.6761,108.7225,108.4905,108.5926,12189.0
2019-10-11 13:40:00,116.99,117.06,116.93,116.98,8050.0,108.5926,108.6576,108.5369,108.5833,8050.0
2019-10-11 13:50:00,117.0,117.07,116.91,116.98,11944.0,108.6019,108.6668,108.5183,108.5833,11944.0
2019-10-11 14:00:00,116.98,117.02,116.87,116.87,21270.0,108.5833,108.6204,108.4812,108.4812,21270.0
2019-10-11 14:10:00,116.87,116.89,116.77,116.86,12308.0,108.4812,108.4998,108.3884,108.4719,12308.0
2019-10-11 14:20:00,116.91,117.08,116.87,117.06,18505.0,108.5183,108.6761,108.4812,108.6576,18505.0
2019-10-11 14:30:00,117.06,117.16,117.05,117.15,28372.0,108.6576,108.7504,108.6483,108.7411,28372.0
2019-10-11 14:40:00,117.17,117.23,117.1,117.14,23163.0,108.7597,108.8154,108.6947,108.7318,23163.0
2019-10-11 14:50:00,117.13,117.22,117.1,117.19,34876.0,108.7225,108.8061,108.6947,108.7782,34876.0
2019-10-11 15:00:00,117.17,117.21,117.11,117.19,50723.0,108.7597,108.7968,108.704,108.7782,50723.0
2019-10-11 15:10:00,117.19,117.26,117.05,117.15,34351.0,108.7782,108.8432,108.6483,108.7411,34351.0
2019-10-11 15:20:00,117.15,117.39,117.15,117.37,51994.0,108.7411,108.9639,108.7411,108.9453,51994.0
2019-10-11 15:30:00,117.37,117.51,117.16,117.51,109852.0,108.9453,109.0753,108.7504,109.0753,109852.0
2019-10-11 15:40:00,117.53,117.57,116.82,116.94,112917.0,109.0938,109.131,108.4348,108.5462,112917.0
2019-10-11 15:50:00,116.94,117.04,116.34,116.38,257529.0,108.5462,108.639,107.9892,108.0264,257529.0
2019-10-14 09:30:00,116.14,116.76,115.94,116.48,61654.0,107.8036,108.3791,107.618,108.1192,61654.0
2019-10-14 09:40:00,116.44,116.7,116.33,116.67,34240.0,108.0821,108.3234,107.98,108.2956,34240.0
2019-10-14 09:50:00,116.7,116.76,116.49,116.73,29313.0,108.3234,108.3791,108.1285,108.3513,29313.0
2019-10-14 10:00:00,116.76,116.93,116.72,116.9,37577.0,108.3791,108.5369,108.342,108.509,37577.0
2019-10-14 10:10:00,116.89,117.0,116.71,116.71,29885.0,108.4998,108.6019,108.3327,108.3327,29885.0
2019-10-14 10:20:00,116.71,116.82,116.63,116.7,25461.0,108.3327,108.4348,108.2584,108.3234,25461.0
2019-10-14 10:30:00,116.68,116.87,116.68,116.87,23345.0,108.3048,108.4812,108.3048,108.4812,23345.0
2019-10-14 10:40:00,116.86,116.93,116.8,116.82,19881.0,108.4719,108.5369,108.4162,108.4348,19881.0
2019-10-14 10:50:00,116.83,116.89,116.8,116.88,17045.0,108.4441,108.4998,108.4162,108.4905,17045.0
2019-10-14 11:00:00,116.91,116.92,116.68,116.75,26138.0,108.5183,108.5276,108.3048,108.3698,26138.0
2019-10-14 11:10:00,116.74,116.83,116.73,116.79,25225.0,108.3605,108.4441,108.3513,108.4069,25225.0
2019-10-14 11:20:00,116.79,116.86,116.67,116.7,64776.0,108.4069,108.4719,108.2956,108.3234,64776.0
2019-10-14 11:30:00,116.69,116.81,116.64,116.75,14504.0,108.3141,108.4255,108.2677,108.3698,14504.0
2019-10-14 11:40:00,116.77,116.8,116.53,116.55,29896.0,108.3884,108.4162,108.1656,108.1842,29896.0
2019-10-14 11:50:00,116.55,116.66,116.54,116.59,18765.0,108.1842,108.2863,108.1749,108.2213,18765.0
2019-10-14 12:00:00,116.56,116.6,116.46,116.48,50021.0,108.1935,108.2306,108.1006,108.1192,50021.0
2019-10-14 12:10:00,116.49,116.5,116.4,116.48,16707.0,108.1285,108.1378,108.0449,108.1192,16707.0
2019-10-14 12:20:00,116.48,116.48,116.38,116.41,19911.0,108.1192,108.1192,108.0264,108.0542,19911.0
2019-10-14 12:30:00,116.41,116.49,116.39,116.42,37792.0,108.0542,108.1285,108.0357,108.0635,37792.0
2019-10-14 12:40:00,116.41,116.43,116.32,116.36,51131.0,108.0542,108.0728,107.9707,108.0078,51131.0
2019-10-14 12:50:00,116.37,116.39,116.28,116.33,22025.0,108.0171,108.0357,107.9336,107.98,22025.0
2019-10-14 13:00:00,116.32,116.46,116.29,116.45,17099.0,107.9707,108.1006,107.9428,108.0913,17099.0
2019-10-14 13:10:00,116.45,116.46,116.38,116.38,15172.0,108.0913,108.1006,108.0264,108.0264,15172.0
2019-10-14 13:20:00,116.4,116.5,116.39,116.49,17715.0,108.0449,108.1378,108.0357,108.1285,17715.0
2019-10-14 13:30:00,116.5,116.5,116.36,116.39,14271.0,108.1378,108.1378,108.0078,108.0357,14271.0
2019-10-14 13:40:00,116.4,116.51,116.39,116.45,20376.0,108.0449,108.147,108.0357,108.0913,20376.0
2019-10-14 13:50:00,116.46,116.58,116.4,116.58,16260.0,108.1006,108.212,108.0449,108.212,16260.0
2019-10-14 14:00:00,116.57,116.65,116.54,116.59,18331.0,108.2027,108.277,108.1749,108.2213,18331.0
2019-10-14 14:10:00,116.59,116.66,116.58,116.61,15478.0,108.2213,108.2863,108.212,108.2399,15478.0
2019-10-14 14:20:00,116.61,116.64,116.54,116.57,14207.0,108.2399,108.2677,108.1749,108.2027,14207.0
2019-10-14 14:30:00,116.58,116.6,116.53,116.55,16241.0,108.212,108.2306,108.1656,108.1842,16241.0
2019-10-14 14:40:00,116.55,116.62,116.54,116.56,14495.0,108.1842,108.2491,108.1749,108.1935,14495.0
2019-10-14 14:50:00,116.56,116.64,116.5,116.59,19607.0,108.1935,108.2677,108.1378,108.2213,19607.0
2019-10-14 15:00:00,116.59,116.63,116.48,116.51,22408.0,108.2213,108.2584,108.1192,108.147,22408.0
2019-10-14 15:10:00,116.49,116.57,116.48,116.57,19406.0,108.1285,108.2027,108.1192,108.2027,19406.0
2019-10-14 15:20:00,116.56,116.61,116.52,116.55,23240.0,108.1935,108.2399,108.1563,108.1842,23240.0
2019-10-14 15:30:00,116.56,116.61,116.46,116.58,34297.0,108.1935,108.2399,108.1006,108.212,34297.0
2019-10-14 15:40:00,116.57,116.59,116.5,116.53,49885.0,108.2027,108.2213,108.1378,108.1656,49885.0
2019-10-14 15:50:00,116.52,116.61,116.35,116.41,155443.0,108.1563,108.2399,107.9985,108.0542,155443.0
2019-10-15 09:30:00,117.03,117.17,116.73,117.0,85076.0,108.6297,108.7597,108.3513,108.6019,85076.0
2019-10-15 09:40:00,117.0,117.35,116.89,117.24,42288.0,108.6019,108.9267,108.4998,108.8246,42288.0
2019-10-15 09:50:00,117.26,117.46,117.21,117.33,44500.0,108.8432,109.0289,108.7968,108.9082,44500.0
2019-10-15 10:00:00,117.31,117.49,117.25,117.48,34628.0,108.8896,109.0567,108.8339,109.0474,34628.0
2019-10-15 10:10:00,117.49,117.72,117.49,117.61,25650.0,109.0567,109.2702,109.0567,109.1681,25650.0
2019-10-15 10:20:00,117.61,117.9,117.53,117.81,27376.0,109.1681,109.4373,109.0938,109.3537,27376.0
2019-10-15 10:30:00,117.8,117.96,117.75,117.78,89353.0,109.3444,109.493,109.298,109.3259,89353.0
2019-10-15 10:40:00,117.82,117.96,117.65,117.73,27916.0,109.363,109.493,109.2052,109.2795,27916.0
2019-10-15 10:50:00,117.74,118.02,117.69,118.02,23683.0,109.2888,109.5487,109.2423,109.5487,23683.0
2019-10-15 11:00:00,118.05,118.19,118.0,118.12,47064.0,109.5765,109.7065,109.5301,109.6415,47064.0
2019-10-15 11:10:00,118.09,118.13,117.8,117.9,35941.0,109.6136,109.6508,109.3444,109.4373,35941.0
2019-10-15 11:20:00,117.87,117.99,117.71,117.99,27253.0,109.4094,109.5208,109.2609,109.5208,27253.0
2019-10-15 11:30:00,117.97,117.99,117.73,117.77,31235.0,109.5022,109.5208,109.2795,109.3166,31235.0
2019-10-15 11:40:00,117.76,117.86,117.76,117.85,56060.0,109.3073,109.4001,109.3073,109.3909,56060.0
2019-10-15 11:50:00,117.86,117.86,117.71,117.74,30071.0,109.4001,109.4001,109.2609,109.2888,30071.0
2019-10-15 12:00:00,117.75,117.95,117.74,117.74,33312.0,109.298,109.4837,109.2888,109.2888,33312.0
2019-10-15 12:10:00,117.75,117.78,117.67,117.7,18939.0,109.298,109.3259,109.2238,109.2516,18939.0
2019-10-15 12:20:00,117.7,117.75,117.51,117.64,76975.0,109.2516,109.298,109.0753,109.1959,76975.0
2019-10-15 12:30:00,117.65,117.74,117.57,117.74,14688.0,109.2052,109.2888,109.131,109.2888,14688.0
2019-10-15 12:40:00,117.74,117.75,117.51,117.54,19747.0,109.2888,109.298,109.0753,109.1031,19747.0
2019-10-15 12:50:00,117.54,117.62,117.51,117.54,34846.0,109.1031,109.1774,109.0753,109.1031,34846.0
2019-10-15 13:00:00,117.56,117.65,117.52,117.57,66729.0,109.1217,109.2052,109.0845,109.131,66729.0
2019-10-15 13:10:00,117.59,117.68,117.57,117.6,17731.0,109.1495,109.2331,109.131,109.1588,17731.0
2019-10-15 13:20:00,117.64,117.64,117.45,117.47,17868.0,109.1959,109.1959,109.0196,109.0381,17868.0
2019-10-15 13:30:00,117.47,117.54,117.46,117.52,17128.0,109.0381,109.1031,109.0289,109.0845,17128.0
2019-10-15 13:40:00,117.52,117.74,117.5,117.72,21581.0,109.0845,109.2888,109.066,109.2702,21581.0
2019-10-15 13:50:00,117.72,117.82,117.71,117.72,9284.0,109.2702,109.363,109.2609,109.2702,9284.0
2019-10-15 14:00:00,117.72,117.91,117.71,117.89,25736.0,109.2702,109.4466,109.2609,109.428,25736.0
2019-10-15 14:10:00,117.89,117.93,117.82,117.89,13204.0,109.428,109.4651,109.363,109.428,13204.0
2019-10-15 14:20:00,117.89,118.04,117.88,117.96,17815.0,109.428,109.5672,109.4187,109.493,17815.0
2019-10-15 14:30:00,117.95,117.95,117.84,117.86,26471.0,109.4837,109.4837,109.3816,109.4001,26471.0
2019-10-15 14:40:00,117.88,117.95,117.86,117.89,20539.0,109.4187,109.4837,109.4001,109.428,20539.0
2019-10-15 14:50:00,117.88,117.9,117.74,117.76,28344.0,109.4187,109.4373,109.2888,109.3073,28344.0
2019-10-15 15:00:00,117.75,117.75,117.66,117.68,28497.0,109.298,109.298,109.2145,109.2331,28497.0
2019-10-15 15:10:00,117.69,117.75,117.64,117.67,22393.0,109.2423,109.298,109.1959,109.2238,22393.0
2019-10-15 15:20:00,117.68,117.8,117.68,117.78,29109.0,109.2331,109.3444,109.2331,109.3259,29109.0
2019-10-15 15:30:00,117.77,117.77,117.62,117.71,41511.0,109.3166,109.3166,109.1774,109.2609,41511.0
2019-10-15 15:40:00,117.72,117.72,117.6,117.64,75108.0,109.2702,109.2702,109.1588,109.1959,75108.0
2019-10-15 15:50:00,117.63,117.68,117.5,117.59,188054.0,109.1867,109.2331,109.066,109.1495,188054.0
2019-10-16 09:30:00,117.63,117.76,117.33,117.47,56082.0,109.1867,109.3073,108.9082,109.0381,56082.0
2019-10-16 09:40:00,117.43,117.56,117.15,117.37,29821.0,109.001,109.1217,108.7411,108.9453,29821.0
2019-10-16 09:50:00,117.37,117.41,117.21,117.28,39897.0,108.9453,108.9824,108.7968,108.8618,39897.0
2019-10-16 10:00:00,117.26,117.29,117.17,117.21,36716.0,108.8432,108.8711,108.7597,108.7968,36716.0
2019-10-16 10:10:00,117.18,117.45,117.07,117.44,27186.0,108.769,109.0196,108.6668,109.0103,27186.0
2019-10-16 10:20:00,117.43,117.73,117.34,117.7,40923.0,109.001,109.2795,108.9175,109.2516,40923.0
2019-10-16 10:30:00,117.72,117.72,117.52,117.53,20486.0,109.2702,109.2702,109.0845,109.0938,20486.0
2019-10-16 10:40:00,117.53,117.61,117.49,117.55,23615.0,109.0938,109.1681,109.0567,109.1124,23615.0
2019-10-16 10:50:00,117.57,117.65,117.48,117.65,32997.0,109.131,109.2052,109.0474,109.2052,32997.0
2019-10-16 11:00:00,117.64,117.7,117.55,117.59,31461.0,109.1959,109.2516,109.1124,109.1495,31461.0
2019-10-16 11:10:00,117.58,117.62,117.46,117.46,23750.0,109.1402,109.1774,109.0289,109.0289,23750.0
2019-10-16 11:20:00,117.47,117.61,117.43,117.58,22265.0,109.0381,109.1681,109.001,109.1402,22265.0
2019-10-16 11:30:00,117.59,117.63,117.42,117.5,22414.0,109.1495,109.1867,108.9917,109.066,22414.0
2019-10-16 11:40:00,117.49,117.75,117.48,117.74,25352.0,109.0567,109.298,109.0474,109.2888,25352.0
2019-10-16 11:50:00,117.74,117.74,117.49,117.5,24409.0,109.2888,109.2888,109.0567,109.066,24409.0
2019-10-16 12:00:00,117.52,117.59,117.44,117.46,12675.0,109.0845,109.1495,109.0103,109.0289,12675.0
2019-10-16 12:10:00,117.46,117.47,117.34,117.36,14809.0,109.0289,109.0381,108.9175,108.936,14809.0
2019-10-16 12:20:00,117.32,117.4,117.28,117.31,13445.0,108.8989,108.9732,108.8618,108.8896,13445.0
2019-10-16 12:30:00,117.31,117.33,117.22,117.3,12490.0,108.8896,108.9082,108.8061,108.8803,12490.0
2019-10-16 12:40:00,117.31,117.39,117.27,117.36,32029.0,108.8896,108.9639,108.8525,108.936,32029.0
2019-10-16 12:50:00,117.35,117.39,117.3,117.37,16836.0,108.9267,108.9639,108.8803,108.9453,16836.0
2019-10-16 13:00:00,117.37,117.45,117.36,117.43,26317.0,108.9453,109.0196,108.936,109.001,26317.0
2019-10-16 13:10:00,117.42,117.48,117.41,117.43,10528.0,108.9917,109.0474,108.9824,109.001,10528.0
2019-10-16 13:20:00,117.44,117.48,117.42,117.46,12745.0,109.0103,109.0474,108.9917,109.0289,12745.0
2019-10-16 13:30:00,117.47,117.58,117.45,117.55,12134.0,109.0381,109.1402,109.0196,109.1124,12134.0
2019-10-16 13:40:00,117.54,117.56,117.43,117.52,38268.0,109.1031,109.1217,109.001,109.0845,38268.0
2019-10-16 13:50:00,117.51,117.54,117.43,117.43,19907.0,109.0753,109.1031,109.001,109.001,19907.0
2019-10-16 14:00:00,117.44,117.58,117.43,117.56,51706.0,109.0103,109.1402,109.001,109.1217,51706.0
2019-10-16 14:10:00,117.57,117.69,117.57,117.67,21778.0,109.131,109.2423,109.131,109.2238,21778.0
2019-10-16 14:20:00,117.66,117.79,117.66,117.75,78382.0,109.2145,109.3352,109.2145,109.298,78382.0
2019-10-16 14:30:00,117.76,117.99,117.75,117.93,40464.0,109.3073,109.5208,109.298,109.4651,40464.0
2019-10-16 14:40:00,117.93,117.96,117.81,117.84,14199.0,109.4651,109.493,109.3537,109.3816,14199.0
2019-10-16 14:50:00,117.86,117.89,117.75,117.78,22839.0,109.4001,109.428,109.298,109.3259,22839.0
2019-10-16 15:00:00,117.76,117.77,117.59,117.61,36193.0,109.3073,109.3166,109.1495,109.1681,36193.0
2019-10-16 15:10:00,117.61,117.61,117.35,117.38,83057.0,109.1681,109.1681,108.9267,108.9546,83057.0
2019-10-16 15:20:00,117.38,117.46,117.36,117.44,33761.0,108.9546,109.0289,108.936,109.0103,33761.0
2019-10-16 15:30:00,117.44,117.53,117.43,117.46,67925.0,109.0103,109.0938,109.001,109.0289,67925.0
2019-10-16 15:40:00,117.46,117.53,117.45,117.48,75360.0,109.0289,109.0938,109.0196,109.0474,75360.0
2019-10-16 15:50:00,117.47,117.49,117.31,117.45,200024.0,109.0381,109.0567,108.8896,109.0196,200024.0
2019-10-17 09:30:00,118.01,118.4,118.0,118.19,75681.0,109.5394,109.9014,109.5301,109.7065,75681.0
2019-10-17 09:40:00,118.16,118.57,118.09,118.51,59873.0,109.6786,110.0592,109.6136,110.0035,59873.0
2019-10-17 09:50:00,118.52,118.68,118.47,118.63,39356.0,110.0128,110.1613,109.9664,110.1149,39356.0
2019-10-17 10:00:00,118.66,118.7,118.45,118.52,43799.0,110.1427,110.1798,109.9478,110.0128,43799.0
2019-10-17 10:10:00,118.54,118.59,118.42,118.49,27254.0,110.0313,110.0777,109.9199,109.9849,27254.0
2019-10-17 10:20:00,118.49,118.58,118.41,118.5,19268.0,109.9849,110.0685,109.9107,109.9942,19268.0
2019-10-17 10:30:00,118.47,118.54,118.4,118.41,44849.0,109.9664,110.0313,109.9014,109.9107,44849.0
2019-10-17 10:40:00,118.42,118.43,118.22,118.26,38212.0,109.9199,109.9292,109.7343,109.7714,38212.0
2019-10-17 10:50:00,118.26,118.29,118.09,118.18,36902.0,109.7714,109.7993,109.6136,109.6972,36902.0
2019-10-17 11:00:00,118.1,118.21,117.95,118.18,37220.0,109.6229,109.725,109.4837,109.6972,37220.0
2019-10-17 11:10:00,118.15,118.24,118.14,118.21,29231.0,109.6693,109.7529,109.66,109.725,29231.0
2019-10-17 11:20:00,118.22,118.32,118.18,118.26,30848.0,109.7343,109.8271,109.6972,109.7714,30848.0
2019-10-17 11:30:00,118.26,118.27,118.09,118.19,47378.0,109.7714,109.7807,109.6136,109.7065,47378.0
2019-10-17 11:40:00,118.2,118.35,118.17,118.33,50471.0,109.7157,109.855,109.6879,109.8364,50471.0
2019-10-17 11:50:00,118.33,118.33,118.08,118.23,39875.0,109.8364,109.8364,109.6043,109.7436,39875.0
2019-10-17 12:00:00,118.23,118.25,118.05,118.22,25857.0,109.7436,109.7621,109.5765,109.7343,25857.0
2019-10-17 12:10:00,118.22,118.28,118.09,118.1,28637.0,109.7343,109.79,109.6136,109.6229,28637.0
2019-10-17 12:20:00,118.12,118.18,118.06,118.16,29925.0,109.6415,109.6972,109.5858,109.6786,29925.0
2019-10-17 12:30:00,118.16,118.28,118.14,118.22,24753.0,109.6786,109.79,109.66,109.7343,24753.0
2019-10-17 12:40:00,118.24,118.25,118.15,118.18,23238.0,109.7529,109.7621,109.6693,109.6972,23238.0
2019-10-17 12:50:00,118.17,118.3,118.16,118.3,19682.0,109.6879,109.8086,109.6786,109.8086,19682.0
2019-10-17 13:00:00,118.29,118.36,118.23,118.26,25440.0,109.7993,109.8643,109.7436,109.7714,25440.0
2019-10-17 13:10:00,118.28,118.42,118.25,118.4,37119.0,109.79,109.9199,109.7621,109.9014,37119.0
2019-10-17 13:20:00,118.41,118.43,118.34,118.42,29225.0,109.9107,109.9292,109.8457,109.9199,29225.0
2019-10-17 13:30:00,118.43,118.54,118.42,118.54,55422.0,109.9292,110.0313,109.9199,110.0313,55422.0
2019-10-17 13:40:00,118.54,118.83,118.53,118.82,86317.0,110.0313,110.3005,110.022,110.2912,86317.0
2019-10-17 13:50:00,118.81,118.87,118.71,118.79,49367.0,110.282,110.3376,110.1891,110.2634,49367.0
2019-10-17 14:00:00,118.8,118.83,118.47,118.49,34795.0,110.2727,110.3005,109.9664,109.9849,34795.0
2019-10-17 14:10:00,118.49,118.56,118.42,118.55,32002.0,109.9849,110.0499,109.9199,110.0406,32002.0
2019-10-17 14:20:00,118.54,118.55,118.41,118.43,23373.0,110.0313,110.0406,109.9107,109.9292,23373.0
2019-10-17 14:30:00,118.43,118.51,118.34,118.47,30884.0,109.9292,110.0035,109.8457,109.9664,30884.0
2019-10-17 14:40:00,118.49,118.56,118.46,118.55,29052.0,109.9849,110.0499,109.9571,110.0406,29052.0
2019-10-17 14:50:00,118.56,118.68,118.52,118.55,51003.0,110.0499,110.1613,110.0128,110.0406,51003.0
2019-10-17 15:00:00,118.56,118.71,118.47,118.5,57204.0,110.0499,110.1891,109.9664,109.9942,57204.0
2019-10-17 15:10:00,118.5,118.56,118.43,118.46,29628.0,109.9942,110.0499,109.9292,109.9571,29628.0
2019-10-17 15:20:00,118.47,118.79,118.46,118.77,64963.0,109.9664,110.2634,109.9571,110.2448,64963.0
2019-10-17 15:30:00,118.78,118.79,118.71,118.78,86224.0,110.2541,110.2634,110.1891,110.2541,86224.0
2019-10-17 15:40:00,118.77,119.31,118.72,119.31,205319.0,110.2448,110.7461,110.1984,110.7461,205319.0
2019-10-17 15:50:00,119.3,119.33,118.98,119.12,436560.0,110.7368,110.7646,110.4397,110.5697,436560.0
2019-10-18 09:30:00,119.73,119.98,118.0,118.89,674544.0,111.1359,111.368,109.5301,110.3562,674544.0
2019-10-18 09:40:00,118.92,119.0,117.16,117.47,466719.0,110.3841,110.4583,108.7504,109.0381,466719.0
2019-10-18 09:50:00,117.49,117.63,116.83,117.42,391621.0,109.0567,109.1867,108.4441,108.9917,391621.0
2019-10-18 10:00:00,117.37,117.67,117.07,117.48,283523.0,108.9453,109.2238,108.6668,109.0474,283523.0
2019-10-18 10:10:00,117.5,117.89,117.4,117.78,134997.0,109.066,109.428,108.9732,109.3259,134997.0
2019-10-18 10:20:00,117.79,117.98,117.43,117.66,128455.0,109.3352,109.5115,109.001,109.2145,128455.0
2019-10-18 10:30:00,117.67,117.75,117.14,117.16,113437.0,109.2238,109.298,108.7318,108.7504,113437.0
2019-10-18 10:40:00,117.16,117.8,117.03,117.68,134562.0,108.7504,109.3444,108.6297,109.2331,134562.0
2019-10-18 10:50:00,117.71,117.87,117.4,117.41,130522.0,109.2609,109.4094,108.9732,108.9824,130522.0
2019-10-18 11:00:00,117.42,117.91,117.27,117.73,112779.0,108.9917,109.4466,108.8525,109.2795,112779.0
2019-10-18 11:10:00,117.75,118.28,117.71,118.24,132820.0,109.298,109.79,109.2609,109.7529,132820.0
2019-10-18 11:20:00,118.23,118.53,118.11,118.48,113678.0,109.7436,110.022,109.6322,109.9756,113678.0
2019-10-18 11:30:00,118.48,118.59,118.19,118.24,109373.0,109.9756,110.0777,109.7065,109.7529,109373.0
2019-10-18 11:40:00,118.23,118.23,118.04,118.13,99061.0,109.7436,109.7436,109.5672,109.6508,99061.0
2019-10-18 11:50:00,118.14,118.14,117.75,117.85,59979.0,109.66,109.66,109.298,109.3909,59979.0
2019-10-18 12:00:00,117.83,117.96,117.78,117.88,63511.0,109.3723,109.493,109.3259,109.4187,63511.0
2019-10-18 12:10:00,117.87,117.88,117.51,117.54,64467.0,109.4094,109.4187,109.0753,109.1031,64467.0
2019-10-18 12:20:00,117.55,117.56,117.32,117.39,90150.0,109.1124,109.1217,108.8989,108.9639,90150.0
2019-10-18 12:30:00,117.37,117.63,117.31,117.58,51709.0,108.9453,109.1867,108.8896,109.1402,51709.0
2019-10-18 12:40:00,117.56,117.76,117.42,117.68,41797.0,109.1217,109.3073,108.9917,109.2331,41797.0
2019-10-18 12:50:00,117.67,117.79,117.61,117.7,33254.0,109.2238,109.3352,109.1681,109.2516,33254.0
2019-10-18 13:00:00,117.74,117.97,117.74,117.77,43618.0,109.2888,109.5022,109.2888,109.3166,43618.0
2019-10-18 13:10:00,117.77,118.0,117.74,118.0,65093.0,109.3166,109.5301,109.2888,109.5301,65093.0
2019-10-18 13:20:00,118.0,118.07,117.84,117.87,34349.0,109.5301,109.5951,109.3816,109.4094,34349.0
2019-10-18 13:30:00,117.85,117.91,117.78,117.83,39273.0,109.3909,109.4466,109.3259,109.3723,39273.0
2019-10-18 13:40:00,117.83,118.02,117.72,117.98,35375.0,109.3723,109.5487,109.2702,109.5115,35375.0
2019-10-18 13:50:00,117.99,118.03,117.94,118.0,37226.0,109.5208,109.5579,109.4744,109.5301,37226.0
2019-10-18 14:00:00,118.0,118.02,117.64,117.64,44162.0,109.5301,109.5487,109.1959,109.1959,44162.0
2019-10-18 14:10:00,117.65,117.67,117.52,117.65,43469.0,109.2052,109.2238,109.0845,109.2052,43469.0
2019-10-18 14:20:00,117.63,117.83,117.63,117.81,30802.0,109.1867,109.3723,109.1867,109.3537,30802.0
2019-10-18 14:30:00,117.77,117.77,117.54,117.55,36804.0,109.3166,109.3166,109.1031,109.1124,36804.0
2019-10-18 14:40:00,117.55,117.65,117.51,117.57,40279.0,109.1124,109.2052,109.0753,109.131,40279.0
2019-10-18 14:50:00,117.57,117.66,117.51,117.6,52541.0,109.131,109.2145,109.0753,109.1588,52541.0
2019-10-18 15:00:00,117.61,117.78,117.58,117.76,50532.0,109.1681,109.3259,109.1402,109.3073,50532.0
2019-10-18 15:10:00,117.76,117.84,117.69,117.78,39240.0,109.3073,109.3816,109.2423,109.3259,39240.0
2019-10-18 15:20:00,117.78,117.82,117.57,117.57,58684.0,109.3259,109.363,109.131,109.131,58684.0
2019-10-18 15:30:00,117.58,117.67,117.42,117.43,88410.0,109.1402,109.2238,108.9917,109.001,88410.0
2019-10-18 15:40:00,117.42,117.42,116.93,116.94,129234.0,108.9917,108.9917,108.5369,108.5462,129234.0
2019-10-18 15:50:00,116.93,117.11,116.67,116.75,379017.0,108.5369,108.704,108.2956,108.3698,379017.0
2019-10-21 09:30:00,117.55,118.1,117.49,117.73,188694.0,109.1124,109.6229,109.0567,109.2795,188694.0
2019-10-21 09:40:00,117.71,118.44,117.58,117.89,141236.0,109.2609,109.9385,109.1402,109.428,141236.0
2019-10-21 09:50:00,117.94,118.03,117.62,117.67,90373.0,109.4744,109.5579,109.1774,109.2238,90373.0
2019-10-21 10:00:00,117.8,117.98,117.72,117.86,50671.0,109.3444,109.5115,109.2702,109.4001,50671.0
2019-10-21 10:10:00,117.86,118.2,117.85,118.0,86671.0,109.4001,109.7157,109.3909,109.5301,86671.0
2019-10-21 10:20:00,118.03,118.15,117.91,118.05,59860.0,109.5579,109.6693,109.4466,109.5765,59860.0
2019-10-21 10:30:00,118.05,118.25,117.93,118.2,61700.0,109.5765,109.7621,109.4651,109.7157,61700.0
2019-10-21 10:40:00,118.22,118.43,118.16,118.33,49328.0,109.7343,109.9292,109.6786,109.8364,49328.0
2019-10-21 10:50:00,118.33,118.59,118.33,118.59,34454.0,109.8364,110.0777,109.8364,110.0777,34454.0
2019-10-21 11:00:00,118.59,118.87,118.54,118.73,69914.0,110.0777,110.3376,110.0313,110.2077,69914.0
2019-10-21 11:10:00,118.75,118.89,118.74,118.81,36792.0,110.2263,110.3562,110.217,110.282,36792.0
2019-10-21 11:20:00,118.82,118.93,118.79,118.89,34539.0,110.2912,110.3933,110.2634,110.3562,34539.0
2019-10-21 11:30:00,118.89,119.11,118.88,119.08,65085.0,110.3562,110.5604,110.3469,110.5326,65085.0
2019-10-21 11:40:00,119.08,119.2,118.98,119.06,43993.0,110.5326,110.644,110.4397,110.514,43993.0
2019-10-21 11:50:00,119.06,119.07,118.93,118.99,19100.0,110.514,110.5233,110.3933,110.449,19100.0
2019-10-21 12:00:00,118.97,118.99,118.79,118.92,30061.0,110.4305,110.449,110.2634,110.3841,30061.0
2019-10-21 12:10:00,118.92,119.02,118.91,118.95,25855.0,110.3841,110.4769,110.3748,110.4119,25855.0
2019-10-21 12:20:00,118.94,119.03,118.9,119.02,21074.0,110.4026,110.4862,110.3655,110.4769,21074.0
2019-10-21 12:30:00,119.02,119.04,118.81,118.86,39559.0,110.4769,110.4954,110.282,110.3284,39559.0
2019-10-21 12:40:00,118.85,118.89,118.8,118.88,24483.0,110.3191,110.3562,110.2727,110.3469,24483.0
2019-10-21 12:50:00,118.89,118.93,118.86,118.92,18464.0,110.3562,110.3933,110.3284,110.3841,18464.0
2019-10-21 13:00:00,118.91,118.92,118.69,118.7,16661.0,110.3748,110.3841,110.1706,110.1798,16661.0
2019-10-21 13:10:00,118.7,118.72,118.43,118.43,41658.0,110.1798,110.1984,109.9292,109.9292,41658.0
2019-10-21 13:20:00,118.44,118.47,118.21,118.31,42975.0,109.9385,109.9664,109.725,109.8178,42975.0
2019-10-21 13:30:00,118.29,118.3,118.07,118.12,27195.0,109.7993,109.8086,109.5951,109.6415,27195.0
2019-10-21 13:40:00,118.1,118.15,118.05,118.07,45892.0,109.6229,109.6693,109.5765,109.5951,45892.0
2019-10-21 13:50:00,118.06,118.07,117.9,117.92,31117.0,109.5858,109.5951,109.4373,109.4558,31117.0
2019-10-21 14:00:00,117.92,118.25,117.91,118.24,26225.0,109.4558,109.7621,109.4466,109.7529,26225.0
2019-10-21 14:10:00,118.27,118.33,118.23,118.25,47773.0,109.7807,109.8364,109.7436,109.7621,47773.0
2019-10-21 14:20:00,118.25,118.41,118.23,118.34,46190.0,109.7621,109.9107,109.7436,109.8457,46190.0
2019-10-21 14:30:00,118.35,118.64,118.34,118.64,96506.0,109.855,110.1242,109.8457,110.1242,96506.0
2019-10-21 14:40:00,118.64,118.84,118.6,118.83,127984.0,110.1242,110.3098,110.087,110.3005,127984.0
2019-10-21 14:50:00,118.82,118.98,118.76,118.96,103574.0,110.2912,110.4397,110.2355,110.4212,103574.0
2019-10-21 15:00:00,118.95,119.02,118.8,119.01,136292.0,110.4119,110.4769,110.2727,110.4676,136292.0
2019-10-21 15:10:00,119.0,119.04,118.97,119.02,35906.0,110.4583,110.4954,110.4305,110.4769,35906.0
2019-10-21 15:20:00,119.01,119.04,118.97,119.03,50868.0,110.4676,110.4954,110.4305,110.4862,50868.0
2019-10-21 15:30:00,119.02,119.06,118.97,118.99,94295.0,110.4769,110.514,110.4305,110.449,94295.0
2019-10-21 15:40:00,118.98,119.25,118.98,119.21,147381.0,110.4397,110.6904,110.4397,110.6532,147381.0
2019-10-21 15:50:00,119.23,119.38,119.06,119.08,468071.0,110.6718,110.811,110.514,110.5326,468071.0
2019-10-22 09:30:00,118.67,119.18,118.67,119.14,129191.0,110.152,110.6254,110.152,110.5883,129191.0
2019-10-22 09:40:00,119.12,119.28,119.0,119.01,62073.0,110.5697,110.7182,110.4583,110.4676,62073.0
2019-10-22 09:50:00,119.02,119.09,118.77,119.0,77294.0,110.4769,110.5419,110.2448,110.4583,77294.0
2019-10-22 10:00:00,119.01,119.07,118.69,118.94,110805.0,110.4676,110.5233,110.1706,110.4026,110805.0
2019-10-22 10:10:00,118.94,119.1,118.93,119.04,48017.0,110.4026,110.5511,110.3933,110.4954,48017.0
2019-10-22 10:20:00,119.03,119.03,118.78,118.78,51074.0,110.4862,110.4862,110.2541,110.2541,51074.0
2019-10-22 10:30:00,118.77,118.83,118.49,118.66,129754.0,110.2448,110.3005,109.9849,110.1427,129754.0
2019-10-22 10:40:00,118.64,118.77,118.56,118.62,34410.0,110.1242,110.2448,110.0499,110.1056,34410.0
2019-10-22 10:50:00,118.63,118.96,118.62,118.81,138794.0,110.1149,110.4212,110.1056,110.282,138794.0
2019-10-22 11:00:00,118.83,118.84,118.62,118.76,82445.0,110.3005,110.3098,110.1056,110.2355,82445.0
2019-10-22 11:10:00,118.76,119.0,118.72,118.99,116639.0,110.2355,110.4583,110.1984,110.449,116639.0
2019-10-22 11:20:00,118.99,119.06,118.83,118.89,126672.0,110.449,110.514,110.3005,110.3562,126672.0
2019-10-22 11:30:00,118.89,118.92,118.81,118.9,26793.0,110.3562,110.3841,110.282,110.3655,26793.0
2019-10-22 11:40:00,118.9,118.98,118.79,118.82,30538.0,110.3655,110.4397,110.2634,110.2912,30538.0
2019-10-22 11:50:00,118.82,118.94,118.77,118.82,29174.0,110.2912,110.4026,110.2448,110.2912,29174.0
2019-10-22 12:00:00,118.81,118.86,118.74,118.85,31256.0,110.282,110.3284,110.217,110.3191,31256.0
2019-10-22 12:10:00,118.87,119.09,118.87,119.08,23566.0,110.3376,110.5419,110.3376,110.5326,23566.0
2019-10-22 12:20:00,119.1,119.13,118.97,119.12,51664.0,110.5511,110.579,110.4305,110.5697,51664.0
2019-10-22 12:30:00,119.12,119.13,119.0,119.0,32307.0,110.5697,110.579,110.4583,110.4583,32307.0
2019-10-22 12:40:00,118.98,119.23,118.98,119.19,74153.0,110.4397,110.6718,110.4397,110.6347,74153.0
2019-10-22 12:50:00,119.19,119.35,119.15,119.29,70376.0,110.6347,110.7832,110.5975,110.7275,70376.0
2019-10-22 13:00:00,119.26,119.32,119.21,119.23,23669.0,110.6997,110.7553,110.6532,110.6718,23669.0
2019-10-22 13:10:00,119.23,119.23,119.01,119.02,18749.0,110.6718,110.6718,110.4676,110.4769,18749.0
2019-10-22 13:20:00,119.02,119.02,118.86,118.86,18676.0,110.4769,110.4769,110.3284,110.3284,18676.0
2019-10-22 13:30:00,118.86,118.91,118.85,118.9,30030.0,110.3284,110.3748,110.3191,110.3655,30030.0
2019-10-22 13:40:00,118.9,118.9,118.76,118.8,39380.0,110.3655,110.3655,110.2355,110.2727,39380.0
2019-10-22 13:50:00,118.81,118.94,118.78,118.9,35441.0,110.282,110.4026,110.2541,110.3655,35441.0
2019-10-22 14:00:00,118.89,119.07,118.81,119.07,72494.0,110.3562,110.5233,110.282,110.5233,72494.0
2019-10-22 14:10:00,119.07,119.09,118.97,119.02,31950.0,110.5233,110.5419,110.4305,110.4769,31950.0
2019-10-22 14:20:00,119.02,119.04,118.95,119.03,51622.0,110.4769,110.4954,110.4119,110.4862,51622.0
2019-10-22 14:30:00,119.03,119.07,118.68,118.78,96248.0,110.4862,110.5233,110.1613,110.2541,96248.0
2019-10-22 14:40:00,118.78,118.78,118.55,118.62,47105.0,110.2541,110.2541,110.0406,110.1056,47105.0
2019-10-22 14:50:00,118.61,118.64,118.41,118.45,76974.0,110.0963,110.1242,109.9107,109.9478,76974.0
2019-10-22 15:00:00,118.46,118.49,118.29,118.43,78644.0,109.9571,109.9849,109.7993,109.9292,78644.0
2019-10-22 15:10:00,118.42,118.57,118.34,118.5,84053.0,109.9199,110.0592,109.8457,109.9942,84053.0
2019-10-22 15:20:00,118.5,118.71,118.41,118.65,68902.0,109.9942,110.1891,109.9107,110.1334,68902.0
2019-10-22 15:30:00,118.64,118.77,118.62,118.72,69811.0,110.1242,110.2448,110.1056,110.1984,69811.0
2019-10-22 15:40:00,118.71,118.73,118.46,118.52,176120.0,110.1891,110.2077,109.9571,110.0128,176120.0
2019-10-22 15:50:00,118.53,118.75,118.48,118.62,365086.0,110.022,110.2263,109.9756,110.1056,365086.0
2019-10-23 09:30:00,118.42,119.23,118.42,118.55,70173.0,109.9199,110.6718,109.9199,110.0406,70173.0
2019-10-23 09:40:00,118.58,118.85,118.45,118.51,25630.0,110.0685,110.3191,109.9478,110.0035,25630.0
2019-10-23 09:50:00,118.49,118.56,118.17,118.22,30138.0,109.9849,110.0499,109.6879,109.7343,30138.0
2019-10-23 10:00:00,118.24,118.32,118.17,118.24,25643.0,109.7529,109.8271,109.6879,109.7529,25643.0
2019-10-23 10:10:00,118.25,118.26,117.84,117.88,36477.0,109.7621,109.7714,109.3816,109.4187,36477.0
2019-10-23 10:20:00,117.89,117.98,117.58,117.75,52114.0,109.428,109.5115,109.1402,109.298,52114.0
2019-10-23 10:30:00,117.76,117.78,117.61,117.66,27728.0,109.3073,109.3259,109.1681,109.2145,27728.0
2019-10-23 10:40:00,117.66,117.83,117.52,117.75,53853.0,109.2145,109.3723,109.0845,109.298,53853.0
2019-10-23 10:50:00,117.74,117.81,117.51,117.57,56909.0,109.2888,109.3537,109.0753,109.131,56909.0
2019-10-23 11:00:00,117.57,117.83,117.56,117.74,41012.0,109.131,109.3723,109.1217,109.2888,41012.0
2019-10-23 11:10:00,117.74,117.75,117.62,117.62,32101.0,109.2888,109.298,109.1774,109.1774,32101.0
2019-10-23 11:20:00,117.62,117.66,117.5,117.54,33869.0,109.1774,109.2145,109.066,109.1031,33869.0
2019-10-23 11:30:00,117.55,117.57,117.17,117.22,95056.0,109.1124,109.131,108.7597,108.8061,95056.0
2019-10-23 11:40:00,117.22,117.26,116.96,116.96,66361.0,108.8061,108.8432,108.5647,108.5647,66361.0
2019-10-23 11:50:00,116.98,116.99,116.85,116.85,53881.0,108.5833,108.5926,108.4626,108.4626,53881.0
2019-10-23 12:00:00,116.87,116.9,116.61,116.66,68419.0,108.4812,108.509,108.2399,108.2863,68419.0
2019-10-23 12:10:00,116.65,116.69,116.44,116.45,61737.0,108.277,108.3141,108.0821,108.0913,61737.0
2019-10-23 12:20:00,116.47,116.49,115.96,115.98,104979.0,108.1099,108.1285,107.6365,107.6551,104979.0
2019-10-23 12:30:00,115.95,116.42,115.94,116.36,71556.0,107.6272,108.0635,107.618,108.0078,71556.0
2019-10-23 12:40:00,116.37,116.43,116.22,116.26,52660.0,108.0171,108.0728,107.8779,107.915,52660.0
2019-10-23 12:50:00,116.26,116.28,116.05,116.07,51284.0,107.915,107.9336,107.7201,107.7386,51284.0
2019-10-23 13:00:00,116.07,116.07,115.76,115.8,61574.0,107.7386,107.7386,107.4509,107.488,61574.0
2019-10-23 13:10:00,115.81,115.86,115.62,115.69,129037.0,107.4973,107.5437,107.3209,107.3859,129037.0
2019-10-23 13:20:00,115.7,115.72,115.51,115.56,58872.0,107.3952,107.4137,107.2188,107.2652,58872.0
2019-10-23 13:30:00,115.55,115.73,115.54,115.66,116625.0,107.256,107.423,107.2467,107.3581,116625.0
2019-10-23 13:40:00,115.66,115.91,115.65,115.91,73612.0,107.3581,107.5901,107.3488,107.5901,73612.0
2019-10-23 13:50:00,115.91,116.04,115.71,115.76,59739.0,107.5901,107.7108,107.4045,107.4509,59739.0
2019-10-23 14:00:00,115.76,115.93,115.72,115.82,74277.0,107.4509,107.6087,107.4137,107.5066,74277.0
2019-10-23 14:10:00,115.81,115.89,115.71,115.75,63005.0,107.4973,107.5715,107.4045,107.4416,63005.0
2019-10-23 14:20:00,115.75,115.94,115.74,115.94,64772.0,107.4416,107.618,107.4323,107.618,64772.0
2019-10-23 14:30:00,115.95,116.2,115.95,116.12,107558.0,107.6272,107.8593,107.6272,107.785,107558.0
2019-10-23 14:40:00,116.12,116.21,116.08,116.21,48424.0,107.785,107.8686,107.7479,107.8686,48424.0
2019-10-23 14:50:00,116.21,116.24,116.05,116.24,69713.0,107.8686,107.8964,107.7201,107.8964,69713.0
2019-10-23 15:00:00,116.23,116.45,116.21,116.25,142559.0,107.8871,108.0913,107.8686,107.9057,142559.0
2019-10-23 15:10:00,116.24,116.27,116.19,116.27,112403.0,107.8964,107.9243,107.85,107.9243,112403.0
2019-10-23 15:20:00,116.27,116.43,116.26,116.41,79972.0,107.9243,108.0728,107.915,108.0542,79972.0
2019-10-23 15:30:00,116.41,116.53,116.3,116.3,120416.0,108.0542,108.1656,107.9521,107.9521,120416.0
2019-10-23 15:40:00,116.31,116.53,116.31,116.47,119559.0,107.9614,108.1656,107.9614,108.1099,119559.0
2019-10-23 15:50:00,116.46,116.51,116.34,116.49,211372.0,108.1006,108.147,107.9892,108.1285,211372.0
2019-10-24 09:30:00,116.44,116.87,116.16,116.59,85755.0,108.0821,108.4812,107.8222,108.2213,85755.0
2019-10-24 09:40:00,116.58,116.78,116.52,116.52,39996.0,108.212,108.3977,108.1563,108.1563,39996.0
2019-10-24 09:50:00,116.52,116.55,116.27,116.43,65801.0,108.1563,108.1842,107.9243,108.0728,65801.0
2019-10-24 10:00:00,116.45,116.53,116.21,116.34,50030.0,108.0913,108.1656,107.8686,107.9892,50030.0
2019-10-24 10:10:00,116.33,116.44,116.16,116.27,41925.0,107.98,108.0821,107.8222,107.9243,41925.0
2019-10-24 10:20:00,116.27,116.33,116.21,116.29,28640.0,107.9243,107.98,107.8686,107.9428,28640.0
2019-10-24 10:30:00,116.3,116.34,116.14,116.31,39160.0,107.9521,107.9892,107.8036,107.9614,39160.0
2019-10-24 10:40:00,116.32,116.52,116.3,116.5,27806.0,107.9707,108.1563,107.9521,108.1378,27806.0
2019-10-24 10:50:00,116.49,116.58,116.47,116.54,37373.0,108.1285,108.212,108.1099,108.1749,37373.0
2019-10-24 11:00:00,116.54,116.76,116.54,116.72,46849.0,108.1749,108.3791,108.1749,108.342,46849.0
2019-10-24 11:10:00,116.72,116.74,116.54,116.61,21105.0,108.342,108.3605,108.1749,108.2399,21105.0
2019-10-24 11:20:00,116.61,116.84,116.58,116.82,117690.0,108.2399,108.4534,108.212,108.4348,117690.0
2019-10-24 11:30:00,116.84,116.9,116.5,116.5,41481.0,108.4534,108.509,108.1378,108.1378,41481.0
2019-10-24 11:40:00,116.52,116.63,116.51,116.57,25679.0,108.1563,108.2584,108.147,108.2027,25679.0
2019-10-24 11:50:00,116.59,116.72,116.45,116.63,35134.0,108.2213,108.342,108.0913,108.2584,35134.0
2019-10-24 12:00:00,116.65,116.72,116.49,116.6,35772.0,108.277,108.342,108.1285,108.2306,35772.0
2019-10-24 12:10:00,116.61,116.66,116.39,116.55,50250.0,108.2399,108.2863,108.0357,108.1842,50250.0
2019-10-24 12:20:00,116.54,116.6,116.46,116.55,126269.0,108.1749,108.2306,108.1006,108.1842,126269.0
2019-10-24 12:30:00,116.56,116.79,116.56,116.78,31863.0,108.1935,108.4069,108.1935,108.3977,31863.0
2019-10-24 12:40:00,116.78,116.85,116.73,116.84,23304.0,108.3977,108.4626,108.3513,108.4534,23304.0
2019-10-24 12:50:00,116.85,116.85,116.62,116.67,17445.0,108.4626,108.4626,108.2491,108.2956,17445.0
2019-10-24 13:00:00,116.65,116.66,116.45,116.45,18977.0,108.277,108.2863,108.0913,108.0913,18977.0
2019-10-24 13:10:00,116.44,116.54,116.44,116.5,22399.0,108.0821,108.1749,108.0821,108.1378,22399.0
2019-10-24 13:20:00,116.48,116.56,116.43,116.51,23767.0,108.1192,108.1935,108.0728,108.147,23767.0
2019-10-24 13:30:00,116.52,116.53,116.28,116.45,30812.0,108.1563,108.1656,107.9336,108.0913,30812.0
2019-10-24 13:40:00,116.45,116.45,116.35,116.42,27229.0,108.0913,108.0913,107.9985,108.0635,27229.0
2019-10-24 13:50:00,116.42,116.45,116.33,116.45,34141.0,108.0635,108.0913,107.98,108.0913,34141.0
2019-10-24 14:00:00,116.45,116.46,116.4,116.41,29778.0,108.0913,108.1006,108.0449,108.0542,29778.0
2019-10-24 14:10:00,116.41,116.45,116.36,116.43,52597.0,108.0542,108.0913,108.0078,108.0728,52597.0
2019-10-24 14:20:00,116.44,116.47,116.34,116.4,34769.0,108.0821,108.1099,107.9892,108.0449,34769.0
2019-10-24 14:30:00,116.39,116.4,116.3,116.36,43038.0,108.0357,108.0449,107.9521,108.0078,43038.0
2019-10-24 14:40:00,116.37,116.45,116.34,116.41,27780.0,108.0171,108.0913,107.9892,108.0542,27780.0
2019-10-24 14:50:00,116.41,116.49,116.39,116.46,33835.0,108.0542,108.1285,108.0357,108.1006,33835.0
2019-10-24 15:00:00,116.45,116.55,116.39,116.52,26796.0,108.0913,108.1842,108.0357,108.1563,26796.0
2019-10-24 15:10:00,116.52,116.52,116.46,116.46,29909.0,108.1563,108.1563,108.1006,108.1006,29909.0
2019-10-24 15:20:00,116.44,116.55,116.43,116.48,43094.0,108.0821,108.1842,108.0728,108.1192,43094.0
2019-10-24 15:30:00,116.48,116.63,116.42,116.59,45195.0,108.1192,108.2584,108.0635,108.2213,45195.0
2019-10-24 15:40:00,116.6,116.6,116.47,116.54,73940.0,108.2306,108.2306,108.1099,108.1749,73940.0
2019-10-24 15:50:00,116.56,116.65,116.39,116.41,183649.0,108.1935,108.277,108.0357,108.0542,183649.0
2019-10-25 09:30:00,116.36,116.96,116.27,116.39,61026.0,108.0078,108.5647,107.9243,108.0357,61026.0
2019-10-25 09:40:00,116.39,116.48,116.28,116.4,37648.0,108.0357,108.1192,107.9336,108.0449,37648.0
2019-10-25 09:50:00,116.4,116.61,116.37,116.53,38639.0,108.0449,108.2399,108.0171,108.1656,38639.0
2019-10-25 10:00:00,116.48,116.9,116.48,116.87,37504.0,108.1192,108.509,108.1192,108.4812,37504.0
2019-10-25 10:10:00,116.89,116.99,116.73,116.95,27353.0,108.4998,108.5926,108.3513,108.5555,27353.0
2019-10-25 10:20:00,116.94,116.96,116.82,116.85,28016.0,108.5462,108.5647,108.4348,108.4626,28016.0
2019-10-25 10:30:00,116.86,116.87,116.69,116.77,26859.0,108.4719,108.4812,108.3141,108.3884,26859.0
2019-10-25 10:40:00,116.76,117.15,116.71,117.11,54368.0,108.3791,108.7411,108.3327,108.704,54368.0
2019-10-25 10:50:00,117.13,117.17,116.99,117.03,30764.0,108.7225,108.7597,108.5926,108.6297,30764.0
2019-10-25 11:00:00,117.03,117.07,116.9,116.91,31749.0,108.6297,108.6668,108.509,108.5183,31749.0
2019-10-25 11:10:00,116.92,117.13,116.8,117.13,18306.0,108.5276,108.7225,108.4162,108.7225,18306.0
2019-10-25 11:20:00,117.15,117.49,117.11,117.49,62464.0,108.7411,109.0567,108.704,109.0567,62464.0
2019-10-25 11:30:00,117.49,117.71,117.45,117.59,106080.0,109.0567,109.2609,109.0196,109.1495,106080.0
2019-10-25 11:40:00,117.61,118.11,117.59,117.98,102200.0,109.1681,109.6322,109.1495,109.5115,102200.0
2019-10-25 11:50:00,117.99,118.28,117.99,118.22,53043.0,109.5208,109.79,109.5208,109.7343,53043.0
2019-10-25 12:00:00,118.2,118.24,117.9,118.13,52999.0,109.7157,109.7529,109.4373,109.6508,52999.0
2019-10-25 12:10:00,118.13,118.45,118.13,118.42,54370.0,109.6508,109.9478,109.6508,109.9199,54370.0
2019-10-25 12:20:00,118.41,118.51,118.35,118.41,74109.0,109.9107,110.0035,109.855,109.9107,74109.0
2019-10-25 12:30:00,118.41,118.46,118.33,118.44,24211.0,109.9107,109.9571,109.8364,109.9385,24211.0
2019-10-25 12:40:00,118.42,118.42,118.26,118.3,15716.0,109.9199,109.9199,109.7714,109.8086,15716.0
2019-10-25 12:50:00,118.3,118.39,118.29,118.33,10313.0,109.8086,109.8921,109.7993,109.8364,10313.0
2019-10-25 13:00:00,118.34,118.36,118.17,118.2,13557.0,109.8457,109.8643,109.6879,109.7157,13557.0
2019-10-25 13:10:00,118.22,118.22,118.14,118.19,13110.0,109.7343,109.7343,109.66,109.7065,13110.0
2019-10-25 13:20:00,118.19,118.2,118.1,118.14,9648.0,109.7065,109.7157,109.6229,109.66,9648.0
2019-10-25 13:30:00,118.13,118.17,118.04,118.05,25475.0,109.6508,109.6879,109.5672,109.5765,25475.0
2019-10-25 13:40:00,118.03,118.18,117.99,118.17,32385.0,109.5579,109.6972,109.5208,109.6879,32385.0
2019-10-25 13:50:00,118.17,118.23,118.12,118.18,19067.0,109.6879,109.7436,109.6415,109.6972,19067.0
2019-10-25 14:00:00,118.16,118.26,118.08,118.11,18956.0,109.6786,109.7714,109.6043,109.6322,18956.0
2019-10-25 14:10:00,118.08,118.26,118.08,118.25,18752.0,109.6043,109.7714,109.6043,109.7621,18752.0
2019-10-25 14:20:00,118.25,118.36,118.24,118.35,21464.0,109.7621,109.8643,109.7529,109.855,21464.0
2019-10-25 14:30:00,118.35,118.35,118.16,118.18,19943.0,109.855,109.855,109.6786,109.6972,19943.0
2019-10-25 14:40:00,118.17,118.29,118.14,118.27,24389.0,109.6879,109.7993,109.66,109.7807,24389.0
2019-10-25 14:50:00,118.27,118.34,118.25,118.29,28988.0,109.7807,109.8457,109.7621,109.7993,28988.0
2019-10-25 15:00:00,118.29,118.35,118.26,118.32,31915.0,109.7993,109.855,109.7714,109.8271,31915.0
2019-10-25 15:10:00,118.32,118.43,118.31,118.41,29294.0,109.8271,109.9292,109.8178,109.9107,29294.0
2019-10-25 15:20:00,118.41,118.47,118.4,118.43,31076.0,109.9107,109.9664,109.9014,109.9292,31076.0
2019-10-25 15:30:00,118.43,118.47,118.26,118.26,71554.0,109.9292,109.9664,109.7714,109.7714,71554.0
2019-10-25 15:40:00,118.26,118.3,118.15,118.16,74860.0,109.7714,109.8086,109.6693,109.6786,74860.0
2019-10-25 15:50:00,118.17,118.37,118.16,118.25,223989.0,109.6879,109.8735,109.6786,109.7621,223989.0
2019-10-28 09:30:00,118.64,119.3,118.64,119.08,89004.0,110.1242,110.7368,110.1242,110.5326,89004.0
2019-10-28 09:40:00,119.1,119.15,118.91,118.92,27583.0,110.5511,110.5975,110.3748,110.3841,27583.0
2019-10-28 09:50:00,118.89,118.97,118.66,118.93,34686.0,110.3562,110.4305,110.1427,110.3933,34686.0
2019-10-28 10:00:00,118.9,118.93,118.66,118.69,29488.0,110.3655,110.3933,110.1427,110.1706,29488.0
2019-10-28 10:10:00,118.69,118.82,118.68,118.72,29666.0,110.1706,110.2912,110.1613,110.1984,29666.0
2019-10-28 10:20:00,118.71,118.89,118.67,118.89,36726.0,110.1891,110.3562,110.152,110.3562,36726.0
2019-10-28 10:30:00,118.88,119.09,118.87,118.88,24537.0,110.3469,110.5419,110.3376,110.3469,24537.0
2019-10-28 10:40:00,118.89,119.01,118.86,118.92,31214.0,110.3562,110.4676,110.3284,110.3841,31214.0
2019-10-28 10:50:00,118.9,118.9,118.63,118.63,18135.0,110.3655,110.3655,110.1149,110.1149,18135.0
2019-10-28 11:00:00,118.64,118.75,118.48,118.54,41784.0,110.1242,110.2263,109.9756,110.0313,41784.0
2019-10-28 11:10:00,118.55,118.68,118.55,118.58,28624.0,110.0406,110.1613,110.0406,110.0685,28624.0
2019-10-28 11:20:00,118.57,118.57,118.41,118.56,15767.0,110.0592,110.0592,109.9107,110.0499,15767.0
2019-10-28 11:30:00,118.57,118.6,118.42,118.44,12824.0,110.0592,110.087,109.9199,109.9385,12824.0
2019-10-28 11:40:00,118.45,118.51,118.34,118.36,18216.0,109.9478,110.0035,109.8457,109.8643,18216.0
2019-10-28 11:50:00,118.35,118.35,118.18,118.27,31523.0,109.855,109.855,109.6972,109.7807,31523.0
2019-10-28 12:00:00,118.27,118.31,118.19,118.25,21113.0,109.7807,109.8178,109.7065,109.7621,21113.0
2019-10-28 12:10:00,118.26,118.32,118.22,118.22,36582.0,109.7714,109.8271,109.7343,109.7343,36582.0
2019-10-28 12:20:00,118.22,118.33,118.19,118.29,19515.0,109.7343,109.8364,109.7065,109.7993,19515.0
2019-10-28 12:30:00,118.27,118.3,118.17,118.17,20755.0,109.7807,109.8086,109.6879,109.6879,20755.0
2019-10-28 12:40:00,118.17,118.25,118.15,118.24,28048.0,109.6879,109.7621,109.6693,109.7529,28048.0
2019-10-28 12:50:00,118.23,118.25,118.07,118.19,59012.0,109.7436,109.7621,109.5951,109.7065,59012.0
2019-10-28 13:00:00,118.19,118.29,118.17,118.25,30344.0,109.7065,109.7993,109.6879,109.7621,30344.0
2019-10-28 13:10:00,118.25,118.42,118.22,118.41,23332.0,109.7621,109.9199,109.7343,109.9107,23332.0
2019-10-28 13:20:00,118.4,118.48,118.31,118.42,49598.0,109.9014,109.9756,109.8178,109.9199,49598.0
2019-10-28 13:30:00,118.44,118.67,118.44,118.64,33256.0,109.9385,110.152,109.9385,110.1242,33256.0
2019-10-28 13:40:00,118.64,118.82,118.59,118.71,31999.0,110.1242,110.2912,110.0777,110.1891,31999.0
2019-10-28 13:50:00,118.71,118.88,118.71,118.83,33496.0,110.1891,110.3469,110.1891,110.3005,33496.0
2019-10-28 14:00:00,118.83,118.92,118.69,118.71,47794.0,110.3005,110.3841,110.1706,110.1891,47794.0
2019-10-28 14:10:00,118.7,118.83,118.66,118.78,23856.0,110.1798,110.3005,110.1427,110.2541,23856.0
2019-10-28 14:20:00,118.78,118.79,118.66,118.7,14171.0,110.2541,110.2634,110.1427,110.1798,14171.0
2019-10-28 14:30:00,118.7,118.84,118.68,118.81,21455.0,110.1798,110.3098,110.1613,110.282,21455.0
2019-10-28 14:40:00,118.82,118.82,118.67,118.72,17239.0,110.2912,110.2912,110.152,110.1984,17239.0
2019-10-28 14:50:00,118.72,118.77,118.6,118.71,126770.0,110.1984,110.2448,110.087,110.1891,126770.0
2019-10-28 15:00:00,118.71,118.82,118.7,118.78,110333.0,110.1891,110.2912,110.1798,110.2541,110333.0
2019-10-28 15:10:00,118.79,118.96,118.79,118.9,25032.0,110.2634,110.4212,110.2634,110.3655,25032.0
2019-10-28 15:20:00,118.87,118.94,118.86,118.87,38689.0,110.3376,110.4026,110.3284,110.3376,38689.0
2019-10-28 15:30:00,118.86,118.88,118.7,118.72,40138.0,110.3284,110.3469,110.1798,110.1984,40138.0
2019-10-28 15:40:00,118.73,118.84,118.68,118.83,92269.0,110.2077,110.3098,110.1613,110.3005,92269.0
2019-10-28 15:50:00,118.84,118.87,118.55,118.58,243185.0,110.3098,110.3376,110.0406,110.0685,243185.0
2019-10-29 09:30:00,118.09,118.84,118.04,118.69,62705.0,109.6136,110.3098,109.5672,110.1706,62705.0
2019-10-29 09:40:00,118.7,118.7,118.36,118.49,32514.0,110.1798,110.1798,109.8643,109.9849,32514.0
2019-10-29 09:50:00,118.53,118.64,118.47,118.62,45509.0,110.022,110.1242,109.9664,110.1056,45509.0
2019-10-29 10:00:00,118.62,118.63,118.31,118.43,42181.0,110.1056,110.1149,109.8178,109.9292,42181.0
2019-10-29 10:10:00,118.45,118.51,118.38,118.47,29695.0,109.9478,110.0035,109.8828,109.9664,29695.0
2019-10-29 10:20:00,118.47,118.47,118.24,118.37,37176.0,109.9664,109.9664,109.7529,109.8735,37176.0
2019-10-29 10:30:00,118.38,118.43,118.25,118.39,56032.0,109.8828,109.9292,109.7621,109.8921,56032.0
2019-10-29 10:40:00,118.36,118.51,118.27,118.38,117917.0,109.8643,110.0035,109.7807,109.8828,117917.0
2019-10-29 10:50:00,118.35,118.43,118.15,118.16,86661.0,109.855,109.9292,109.6693,109.6786,86661.0
2019-10-29 11:00:00,118.16,118.39,118.06,118.38,76921.0,109.6786,109.8921,109.5858,109.8828,76921.0
2019-10-29 11:10:00,118.38,118.38,118.02,118.07,43363.0,109.8828,109.8828,109.5487,109.5951,43363.0
2019-10-29 11:20:00,118.08,118.1,117.88,117.95,28684.0,109.6043,109.6229,109.4187,109.4837,28684.0
2019-10-29 11:30:00,117.96,118.0,117.82,117.9,31632.0,109.493,109.5301,109.363,109.4373,31632.0
2019-10-29 11:40:00,117.89,117.95,117.75,117.75,25290.0,109.428,109.4837,109.298,109.298,25290.0
2019-10-29 11:50:00,117.73,117.76,117.09,117.27,59419.0,109.2795,109.3073,108.6854,108.8525,59419.0
2019-10-29 12:00:00,117.22,117.44,117.12,117.16,67646.0,108.8061,109.0103,108.7133,108.7504,67646.0
2019-10-29 12:10:00,117.16,117.47,117.15,117.43,23234.0,108.7504,109.0381,108.7411,109.001,23234.0
2019-10-29 12:20:00,117.42,117.5,117.29,117.43,49609.0,108.9917,109.066,108.8711,109.001,49609.0
2019-10-29 12:30:00,117.43,117.68,117.43,117.57,34747.0,109.001,109.2331,109.001,109.131,34747.0
2019-10-29 12:40:00,117.55,117.57,117.5,117.51,12586.0,109.1124,109.131,109.066,109.0753,12586.0
2019-10-29 12:50:00,117.52,117.54,117.4,117.41,24976.0,109.0845,109.1031,108.9732,108.9824,24976.0
2019-10-29 13:00:00,117.43,117.57,117.43,117.54,16992.0,109.001,109.131,109.001,109.1031,16992.0
2019-10-29 13:10:00,117.56,117.57,117.48,117.49,12152.0,109.1217,109.131,109.0474,109.0567,12152.0
2019-10-29 13:20:00,117.5,117.52,117.44,117.45,18575.0,109.066,109.0845,109.0103,109.0196,18575.0
2019-10-29 13:30:00,117.46,117.5,117.4,117.47,25569.0,109.0289,109.066,108.9732,109.0381,25569.0
2019-10-29 13:40:00,117.48,117.48,117.44,117.48,14081.0,109.0474,109.0474,109.0103,109.0474,14081.0
2019-10-29 13:50:00,117.47,117.58,117.46,117.54,19778.0,109.0381,109.1402,109.0289,109.1031,19778.0
2019-10-29 14:00:00,117.54,117.54,117.4,117.5,25942.0,109.1031,109.1031,108.9732,109.066,25942.0
2019-10-29 14:10:00,117.49,117.54,117.41,117.44,25280.0,109.0567,109.1031,108.9824,109.0103,25280.0
2019-10-29 14:20:00,117.44,117.49,117.39,117.4,47795.0,109.0103,109.0567,108.9639,108.9732,47795.0
2019-10-29 14:30:00,117.41,117.5,117.4,117.42,35037.0,108.9824,109.066,108.9732,108.9917,35037.0
2019-10-29 14:40:00,117.42,117.47,117.4,117.41,28441.0,108.9917,109.0381,108.9732,108.9824,28441.0
2019-10-29 14:50:00,117.42,117.44,117.29,117.33,32594.0,108.9917,109.0103,108.8711,108.9082,32594.0
2019-10-29 15:00:00,117.33,117.35,117.23,117.26,56878.0,108.9082,108.9267,108.8154,108.8432,56878.0
2019-10-29 15:10:00,117.26,117.28,117.15,117.2,57123.0,108.8432,108.8618,108.7411,108.7875,57123.0
2019-10-29 15:20:00,117.21,117.28,117.18,117.24,52649.0,108.7968,108.8618,108.769,108.8246,52649.0
2019-10-29 15:30:00,117.24,117.29,117.08,117.08,85795.0,108.8246,108.8711,108.6761,108.6761,85795.0
2019-10-29 15:40:00,117.09,117.31,117.07,117.26,100804.0,108.6854,108.8896,108.6668,108.8432,100804.0
2019-10-29 15:50:00,117.24,117.49,117.16,117.41,316932.0,108.8246,109.0567,108.7504,108.9824,316932.0
2019-10-30 09:30:00,117.44,117.66,117.21,117.35,51251.0,109.0103,109.2145,108.7968,108.9267,51251.0
2019-10-30 09:40:00,117.33,117.48,117.19,117.41,32542.0,108.9082,109.0474,108.7782,108.9824,32542.0
2019-10-30 09:50:00,117.4,117.46,117.24,117.31,21784.0,108.9732,109.0289,108.8246,108.8896,21784.0
2019-10-30 10:00:00,117.28,117.28,116.86,117.2,46508.0,108.8618,108.8618,108.4719,108.7875,46508.0
2019-10-30 10:10:00,117.22,117.45,117.22,117.45,25130.0,108.8061,109.0196,108.8061,109.0196,25130.0
2019-10-30 10:20:00,117.49,117.5,117.41,117.45,31279.0,109.0567,109.066,108.9824,109.0196,31279.0
2019-10-30 10:30:00,117.45,117.46,117.23,117.32,17600.0,109.0196,109.0289,108.8154,108.8989,17600.0
2019-10-30 10:40:00,117.32,117.53,117.32,117.41,32462.0,108.8989,109.0938,108.8989,108.9824,32462.0
2019-10-30 10:50:00,117.43,117.5,117.31,117.32,49716.0,109.001,109.066,108.8896,108.8989,49716.0
2019-10-30 11:00:00,117.32,117.41,117.23,117.27,30158.0,108.8989,108.9824,108.8154,108.8525,30158.0
2019-10-30 11:10:00,117.3,117.36,117.23,117.25,20180.0,108.8803,108.936,108.8154,108.8339,20180.0
2019-10-30 11:20:00,117.26,117.28,117.07,117.12,20542.0,108.8432,108.8618,108.6668,108.7133,20542.0
2019-10-30 11:30:00,117.14,117.2,117.1,117.18,24424.0,108.7318,108.7875,108.6947,108.769,24424.0
2019-10-30 11:40:00,117.17,117.25,117.1,117.25,48105.0,108.7597,108.8339,108.6947,108.8339,48105.0
2019-10-30 11:50:00,117.24,117.31,117.18,117.21,51675.0,108.8246,108.8896,108.769,108.7968,51675.0
2019-10-30 12:00:00,117.21,117.21,117.06,117.12,65605.0,108.7968,108.7968,108.6576,108.7133,65605.0
2019-10-30 12:10:00,117.16,117.35,117.16,117.17,48026.0,108.7504,108.9267,108.7504,108.7597,48026.0
2019-10-30 12:20:00,117.19,117.24,117.16,117.18,37787.0,108.7782,108.8246,108.7504,108.769,37787.0
2019-10-30 12:30:00,117.19,117.24,117.15,117.16,37409.0,108.7782,108.8246,108.7411,108.7504,37409.0
2019-10-30 12:40:00,117.18,117.28,117.14,117.16,25952.0,108.769,108.8618,108.7318,108.7504,25952.0
2019-10-30 12:50:00,117.17,117.19,117.16,117.16,19513.0,108.7597,108.7782,108.7504,108.7504,19513.0
2019-10-30 13:00:00,117.17,117.23,117.15,117.21,28768.0,108.7597,108.8154,108.7411,108.7968,28768.0
2019-10-30 13:10:00,117.22,117.22,117.17,117.2,14897.0,108.8061,108.8061,108.7597,108.7875,14897.0
2019-10-30 13:20:00,117.2,117.39,117.2,117.3,37829.0,108.7875,108.9639,108.7875,108.8803,37829.0
2019-10-30 13:30:00,117.3,117.32,117.15,117.16,33307.0,108.8803,108.8989,108.7411,108.7504,33307.0
2019-10-30 13:40:00,117.17,117.3,117.14,117.16,38282.0,108.7597,108.8803,108.7318,108.7504,38282.0
2019-10-30 13:50:00,117.16,117.25,117.14,117.21,22189.0,108.7504,108.8339,108.7318,108.7968,22189.0
2019-10-30 14:00:00,117.22,117.45,116.97,117.28,25806.0,108.8061,109.0196,108.574,108.8618,25806.0
2019-10-30 14:10:00,117.28,117.43,117.22,117.27,40782.0,108.8618,109.001,108.8061,108.8525,40782.0
2019-10-30 14:20:00,117.3,117.43,117.28,117.29,19936.0,108.8803,109.001,108.8618,108.8711,19936.0
2019-10-30 14:30:00,117.3,117.32,117.15,117.2,36719.0,108.8803,108.8989,108.7411,108.7875,36719.0
2019-10-30 14:40:00,117.21,117.54,117.21,117.54,148472.0,108.7968,109.1031,108.7968,109.1031,148472.0
2019-10-30 14:50:00,117.54,117.7,117.52,117.69,27730.0,109.1031,109.2516,109.0845,109.2423,27730.0
2019-10-30 15:00:00,117.7,117.88,117.69,117.81,43439.0,109.2516,109.4187,109.2423,109.3537,43439.0
2019-10-30 15:10:00,117.82,117.95,117.8,117.82,35232.0,109.363,109.4837,109.3444,109.363,35232.0
2019-10-30 15:20:00,117.84,118.07,117.84,118.0,26859.0,109.3816,109.5951,109.3816,109.5301,26859.0
2019-10-30 15:30:00,117.98,118.03,117.93,118.03,57379.0,109.5115,109.5579,109.4651,109.5579,57379.0
2019-10-30 15:40:00,118.02,118.17,118.02,118.04,76950.0,109.5487,109.6879,109.5487,109.5672,76950.0
2019-10-30 15:50:00,118.05,118.17,118.0,118.04,160105.0,109.5765,109.6879,109.5301,109.5672,160105.0
2019-10-31 09:30:00,117.79,118.21,117.79,117.9,39638.0,109.3352,109.725,109.3352,109.4373,39638.0
2019-10-31 09:40:00,117.84,117.84,117.43,117.43,17905.0,109.3816,109.3816,109.001,109.001,17905.0
2019-10-31 09:50:00,117.47,117.75,117.34,117.69,45359.0,109.0381,109.298,108.9175,109.2423,45359.0
2019-10-31 10:00:00,117.68,117.73,117.3,117.35,25909.0,109.2331,109.2795,108.8803,108.9267,25909.0
2019-10-31 10:10:00,117.35,117.51,117.29,117.48,20160.0,108.9267,109.0753,108.8711,109.0474,20160.0
2019-10-31 10:20:00,117.47,117.5,117.17,117.2,39610.0,109.0381,109.066,108.7597,108.7875,39610.0
2019-10-31 10:30:00,117.2,117.2,116.89,117.01,31246.0,108.7875,108.7875,108.4998,108.6112,31246.0
2019-10-31 10:40:00,116.98,117.29,116.94,117.27,27807.0,108.5833,108.8711,108.5462,108.8525,27807.0
2019-10-31 10:50:00,117.29,117.62,117.22,117.61,33982.0,108.8711,109.1774,108.8061,109.1681,33982.0
2019-10-31 11:00:00,117.59,117.59,117.35,117.45,26701.0,109.1495,109.1495,108.9267,109.0196,26701.0
2019-10-31 11:10:00,117.47,117.47,117.27,117.28,49706.0,109.0381,109.0381,108.8525,108.8618,49706.0
2019-10-31 11:20:00,117.28,117.44,117.25,117.41,31237.0,108.8618,109.0103,108.8339,108.9824,31237.0
2019-10-31 11:30:00,117.38,117.39,117.2,117.38,20392.0,108.9546,108.9639,108.7875,108.9546,20392.0
2019-10-31 11:40:00,117.43,117.5,117.4,117.47,11943.0,109.001,109.066,108.9732,109.0381,11943.0
2019-10-31 11:50:00,117.47,117.59,117.47,117.48,13432.0,109.0381,109.1495,109.0381,109.0474,13432.0
2019-10-31 12:00:00,117.45,117.45,117.24,117.27,19238.0,109.0196,109.0196,108.8246,108.8525,19238.0
2019-10-31 12:10:00,117.26,117.39,117.24,117.26,11699.0,108.8432,108.9639,108.8246,108.8432,11699.0
2019-10-31 12:20:00,117.26,117.35,117.24,117.32,19904.0,108.8432,108.9267,108.8246,108.8989,19904.0
2019-10-31 12:30:00,117.31,117.32,117.05,117.13,34092.0,108.8896,108.8989,108.6483,108.7225,34092.0
2019-10-31 12:40:00,117.13,117.14,116.93,117.01,28654.0,108.7225,108.7318,108.5369,108.6112,28654.0
2019-10-31 12:50:00,116.99,117.18,116.93,117.18,26867.0,108.5926,108.769,108.5369,108.769,26867.0
2019-10-31 13:00:00,117.17,117.3,117.12,117.25,28915.0,108.7597,108.8803,108.7133,108.8339,28915.0
2019-10-31 13:10:00,117.24,117.3,117.11,117.22,25630.0,108.8246,108.8803,108.704,108.8061,25630.0
2019-10-31 13:20:00,117.2,117.3,117.15,117.3,21315.0,108.7875,108.8803,108.7411,108.8803,21315.0
2019-10-31 13:30:00,117.3,117.41,117.29,117.38,22097.0,108.8803,108.9824,108.8711,108.9546,22097.0
2019-10-31 13:40:00,117.39,117.43,117.21,117.21,18481.0,108.9639,109.001,108.7968,108.7968,18481.0
2019-10-31 13:50:00,117.2,117.26,117.15,117.18,17428.0,108.7875,108.8432,108.7411,108.769,17428.0
2019-10-31 14:00:00,117.16,117.25,117.06,117.21,20331.0,108.7504,108.8339,108.6576,108.7968,20331.0
2019-10-31 14:10:00,117.21,117.22,117.09,117.1,21241.0,108.7968,108.8061,108.6854,108.6947,21241.0
2019-10-31 14:20:00,117.09,117.14,117.05,117.06,14830.0,108.6854,108.7318,108.6483,108.6576,14830.0
2019-10-31 14:30:00,117.05,117.19,117.0,117.09,33345.0,108.6483,108.7782,108.6019,108.6854,33345.0
2019-10-31 14:40:00,117.08,117.09,116.95,116.99,25011.0,108.6761,108.6854,108.5555,108.5926,25011.0
2019-10-31 14:50:00,116.99,117.11,116.94,117.09,21930.0,108.5926,108.704,108.5462,108.6854,21930.0
2019-10-31 15:00:00,117.09,117.22,117.07,117.16,45063.0,108.6854,108.8061,108.6668,108.7504,45063.0
2019-10-31 15:10:00,117.19,117.22,117.08,117.19,38284.0,108.7782,108.8061,108.6761,108.7782,38284.0
2019-10-31 15:20:00,117.2,117.3,117.17,117.21,45961.0,108.7875,108.8803,108.7597,108.7968,45961.0
2019-10-31 15:30:00,117.23,117.36,117.1,117.13,52113.0,108.8154,108.936,108.6947,108.7225,52113.0
2019-10-31 15:40:00,117.13,117.24,117.13,117.21,70380.0,108.7225,108.8246,108.7225,108.7968,70380.0
2019-10-31 15:50:00,117.2,117.35,117.06,117.3,260613.0,108.7875,108.9267,108.6576,108.8803,260613.0
2019-11-01 09:30:00,118.41,118.78,118.17,118.45,58727.0,109.9107,110.2541,109.6879,109.9478,58727.0
2019-11-01 09:40:00,118.43,118.46,118.22,118.27,46567.0,109.9292,109.9571,109.7343,109.7807,46567.0
2019-11-01 09:50:00,118.27,118.55,118.24,118.55,32951.0,109.7807,110.0406,109.7529,110.0406,32951.0
2019-11-01 10:00:00,118.56,118.72,118.3,118.54,33604.0,110.0499,110.1984,109.8086,110.0313,33604.0
2019-11-01 10:10:00,118.54,118.64,118.49,118.57,21827.0,110.0313,110.1242,109.9849,110.0592,21827.0
2019-11-01 10:20:00,118.59,118.64,118.52,118.56,12403.0,110.0777,110.1242,110.0128,110.0499,12403.0
2019-11-01 10:30:00,118.57,118.71,118.57,118.6,97663.0,110.0592,110.1891,110.0592,110.087,97663.0
2019-11-01 10:40:00,118.62,118.84,118.59,118.81,41235.0,110.1056,110.3098,110.0777,110.282,41235.0
2019-11-01 10:50:00,118.8,119.07,118.8,119.04,60938.0,110.2727,110.5233,110.2727,110.4954,60938.0
2019-11-01 11:00:00,119.05,119.09,118.91,118.99,83390.0,110.5047,110.5419,110.3748,110.449,83390.0
2019-11-01 11:10:00,119.0,119.06,118.96,118.99,18964.0,110.4583,110.514,110.4212,110.449,18964.0
2019-11-01 11:20:00,119.0,119.04,118.96,119.01,22878.0,110.4583,110.4954,110.4212,110.4676,22878.0
2019-11-01 11:30:00,119.01,119.14,118.99,119.14,27010.0,110.4676,110.5883,110.449,110.5883,27010.0
2019-11-01 11:40:00,119.15,119.32,119.15,119.32,19762.0,110.5975,110.7553,110.5975,110.7553,19762.0
2019-11-01 11:50:00,119.32,119.34,119.17,119.21,23488.0,110.7553,110.7739,110.6161,110.6532,23488.0
2019-11-01 12:00:00,119.2,119.23,119.15,119.17,17835.0,110.644,110.6718,110.5975,110.6161,17835.0
2019-11-01 12:10:00,119.16,119.16,119.0,119.11,47014.0,110.6068,110.6068,110.4583,110.5604,47014.0
2019-11-01 12:20:00,119.12,119.33,119.12,119.31,29377.0,110.5697,110.7646,110.5697,110.7461,29377.0
2019-11-01 12:30:00,119.33,119.38,119.28,119.33,36187.0,110.7646,110.811,110.7182,110.7646,36187.0
2019-11-01 12:40:00,119.33,119.35,119.23,119.25,20441.0,110.7646,110.7832,110.6718,110.6904,20441.0
2019-11-01 12:50:00,119.25,119.3,119.14,119.15,27483.0,110.6904,110.7368,110.5883,110.5975,27483.0
2019-11-01 13:00:00,119.14,119.23,119.12,119.22,24052.0,110.5883,110.6718,110.5697,110.6625,24052.0
2019-11-01 13:10:00,119.21,119.42,119.19,119.36,20253.0,110.6532,110.8482,110.6347,110.7925,20253.0
2019-11-01 13:20:00,119.36,119.45,119.36,119.38,19555.0,110.7925,110.876,110.7925,110.811,19555.0
2019-11-01 13:30:00,119.39,119.4,119.32,119.38,23550.0,110.8203,110.8296,110.7553,110.811,23550.0
2019-11-01 13:40:00,119.38,119.42,119.32,119.4,35168.0,110.811,110.8482,110.7553,110.8296,35168.0
2019-11-01 13:50:00,119.4,119.44,119.37,119.43,25129.0,110.8296,110.8667,110.8018,110.8574,25129.0
2019-11-01 14:00:00,119.43,119.44,119.22,119.22,27932.0,110.8574,110.8667,110.6625,110.6625,27932.0
2019-11-01 14:10:00,119.22,119.22,119.07,119.08,19907.0,110.6625,110.6625,110.5233,110.5326,19907.0
2019-11-01 14:20:00,119.1,119.21,119.08,119.15,24858.0,110.5511,110.6532,110.5326,110.5975,24858.0
2019-11-01 14:30:00,119.16,119.18,119.06,119.06,18479.0,110.6068,110.6254,110.514,110.514,18479.0
2019-11-01 14:40:00,119.07,119.11,119.04,119.05,16097.0,110.5233,110.5604,110.4954,110.5047,16097.0
2019-11-01 14:50:00,119.03,119.05,118.93,118.94,18790.0,110.4862,110.5047,110.3933,110.4026,18790.0
2019-11-01 15:00:00,118.94,118.94,118.86,118.9,17334.0,110.4026,110.4026,110.3284,110.3655,17334.0
2019-11-01 15:10:00,118.89,118.95,118.87,118.87,17839.0,110.3562,110.4119,110.3376,110.3376,17839.0
2019-11-01 15:20:00,118.87,118.94,118.76,118.94,25072.0,110.3376,110.4026,110.2355,110.4026,25072.0
2019-11-01 15:30:00,118.94,119.12,118.91,119.09,32741.0,110.4026,110.5697,110.3748,110.5419,32741.0
2019-11-01 15:40:00,119.11,119.15,118.97,119.03,49488.0,110.5604,110.5975,110.4305,110.4862,49488.0
2019-11-01 15:50:00,119.03,119.18,118.93,119.15,148297.0,110.4862,110.6254,110.3933,110.5975,148297.0
2019-11-04 09:30:00,119.62,120.24,119.61,119.76,88649.0,111.0338,111.6093,111.0245,111.1638,88649.0
2019-11-04 09:40:00,119.77,120.07,119.77,120.02,44315.0,111.173,111.4515,111.173,111.4051,44315.0
2019-11-04 09:50:00,120.0,120.5,120.0,120.44,44373.0,111.3865,111.8506,111.3865,111.795,44373.0
2019-11-04 10:00:00,120.44,120.44,120.21,120.25,31941.0,111.795,111.795,111.5815,111.6186,31941.0
2019-11-04 10:10:00,120.26,120.32,120.14,120.21,23023.0,111.6279,111.6836,111.5165,111.5815,23023.0
2019-11-04 10:20:00,120.23,120.33,120.1,120.32,31089.0,111.6,111.6928,111.4794,111.6836,31089.0
2019-11-04 10:30:00,120.32,120.32,120.13,120.17,24373.0,111.6836,111.6836,111.5072,111.5443,24373.0
2019-11-04 10:40:00,120.15,120.18,119.93,119.96,24113.0,111.5258,111.5536,111.3216,111.3494,24113.0
2019-11-04 10:50:00,119.94,119.94,119.76,119.88,26938.0,111.3308,111.3308,111.1638,111.2751,26938.0
2019-11-04 11:00:00,119.89,120.04,119.84,120.01,42708.0,111.2844,111.4237,111.238,111.3958,42708.0
2019-11-04 11:10:00,120.01,120.01,119.86,119.91,12210.0,111.3958,111.3958,111.2566,111.303,12210.0
2019-11-04 11:20:00,119.91,119.91,119.65,119.67,15807.0,111.303,111.303,111.0617,111.0802,15807.0
2019-11-04 11:30:00,119.65,119.73,119.6,119.61,15887.0,111.0617,111.1359,111.0152,111.0245,15887.0
2019-11-04 11:40:00,119.61,119.62,119.42,119.48,19179.0,111.0245,111.0338,110.8482,110.9039,19179.0
2019-11-04 11:50:00,119.48,119.54,119.42,119.43,26531.0,110.9039,110.9596,110.8482,110.8574,26531.0
2019-11-04 12:00:00,119.42,119.48,119.26,119.44,20219.0,110.8482,110.9039,110.6997,110.8667,20219.0
2019-11-04 12:10:00,119.45,119.56,119.44,119.49,41868.0,110.876,110.9781,110.8667,110.9131,41868.0
2019-11-04 12:20:00,119.49,119.5,119.34,119.44,17622.0,110.9131,110.9224,110.7739,110.8667,17622.0
2019-11-04 12:30:00,119.43,119.45,119.39,119.43,13348.0,110.8574,110.876,110.8203,110.8574,13348.0
2019-11-04 12:40:00,119.43,119.55,119.38,119.51,18674.0,110.8574,110.9688,110.811,110.9317,18674.0
2019-11-04 12:50:00,119.51,119.62,119.5,119.57,30717.0,110.9317,111.0338,110.9224,110.9874,30717.0
2019-11-04 13:00:00,119.57,119.57,119.47,119.51,10702.0,110.9874,110.9874,110.8946,110.9317,10702.0
2019-11-04 13:10:00,119.5,119.59,119.47,119.56,11062.0,110.9224,111.006,110.8946,110.9781,11062.0
2019-11-04 13:20:00,119.58,119.66,119.58,119.62,16782.0,110.9967,111.0709,110.9967,111.0338,16782.0
2019-11-04 13:30:00,119.62,119.63,119.52,119.54,16492.0,111.0338,111.0431,110.941,110.9596,16492.0
2019-11-04 13:40:00,119.53,119.57,119.46,119.47,24565.0,110.9503,110.9874,110.8853,110.8946,24565.0
2019-11-04 13:50:00,119.48,119.53,119.41,119.52,20671.0,110.9039,110.9503,110.8389,110.941,20671.0
2019-11-04 14:00:00,119.51,119.53,119.45,119.48,17164.0,110.9317,110.9503,110.876,110.9039,17164.0
2019-11-04 14:10:00,119.5,119.58,119.47,119.53,55018.0,110.9224,110.9967,110.8946,110.9503,55018.0
2019-11-04 14:20:00,119.53,119.53,119.29,119.31,17915.0,110.9503,110.9503,110.7275,110.7461,17915.0
2019-11-04 14:30:00,119.32,119.41,119.3,119.36,20672.0,110.7553,110.8389,110.7368,110.7925,20672.0
2019-11-04 14:40:00,119.36,119.36,119.31,119.34,14756.0,110.7925,110.7925,110.7461,110.7739,14756.0
2019-11-04 14:50:00,119.34,119.38,119.32,119.34,24593.0,110.7739,110.811,110.7553,110.7739,24593.0
2019-11-04 15:00:00,119.34,119.35,119.11,119.16,84831.0,110.7739,110.7832,110.5604,110.6068,84831.0
2019-11-04 15:10:00,119.16,119.21,119.01,119.19,27762.0,110.6068,110.6532,110.4676,110.6347,27762.0
2019-11-04 15:20:00,119.19,119.38,119.17,119.32,52512.0,110.6347,110.811,110.6161,110.7553,52512.0
2019-11-04 15:30:00,119.32,119.39,119.26,119.3,32821.0,110.7553,110.8203,110.6997,110.7368,32821.0
2019-11-04 15:40:00,119.3,119.58,119.29,119.56,72306.0,110.7368,110.9967,110.7275,110.9781,72306.0
2019-11-04 15:50:00,119.56,119.65,119.53,119.64,162189.0,110.9781,111.0617,110.9503,111.0524,162189.0
2019-11-05 09:30:00,119.84,119.96,119.12,119.24,52653.0,111.238,111.3494,110.5697,110.6811,52653.0
2019-11-05 09:40:00,119.23,119.27,118.52,118.59,63395.0,110.6718,110.7089,110.0128,110.0777,63395.0
2019-11-05 09:50:00,118.59,119.11,118.59,118.6,30309.0,110.0777,110.5604,110.0777,110.087,30309.0
2019-11-05 10:00:00,118.68,119.34,118.68,119.17,30837.0,110.1613,110.7739,110.1613,110.6161,30837.0
2019-11-05 10:10:00,119.15,119.15,118.85,119.0,29921.0,110.5975,110.5975,110.3191,110.4583,29921.0
2019-11-05 10:20:00,119.01,119.11,118.73,118.76,17861.0,110.4676,110.5604,110.2077,110.2355,17861.0
2019-11-05 10:30:00,118.76,118.78,118.56,118.57,26145.0,110.2355,110.2541,110.0499,110.0592,26145.0
2019-11-05 10:40:00,118.56,118.58,118.12,118.16,34748.0,110.0499,110.0685,109.6415,109.6786,34748.0
2019-11-05 10:50:00,118.14,118.14,117.75,117.95,80458.0,109.66,109.66,109.298,109.4837,80458.0
2019-11-05 11:00:00,117.96,118.06,117.91,118.0,114152.0,109.493,109.5858,109.4466,109.5301,114152.0
2019-11-05 11:10:00,117.99,118.05,117.93,117.94,64566.0,109.5208,109.5765,109.4651,109.4744,64566.0
2019-11-05 11:20:00,117.91,118.0,117.85,117.91,39222.0,109.4466,109.5301,109.3909,109.4466,39222.0
2019-11-05 11:30:00,117.88,118.03,117.88,118.01,48947.0,109.4187,109.5579,109.4187,109.5394,48947.0
2019-11-05 11:40:00,118.01,118.01,117.84,117.94,34879.0,109.5394,109.5394,109.3816,109.4744,34879.0
2019-11-05 11:50:00,117.94,118.23,117.93,118.22,19365.0,109.4744,109.7436,109.4651,109.7343,19365.0
2019-11-05 12:00:00,118.21,118.32,118.16,118.26,24694.0,109.725,109.8271,109.6786,109.7714,24694.0
2019-11-05 12:10:00,118.25,118.4,118.25,118.35,20860.0,109.7621,109.9014,109.7621,109.855,20860.0
2019-11-05 12:20:00,118.36,118.43,118.15,118.19,26051.0,109.8643,109.9292,109.6693,109.7065,26051.0
2019-11-05 12:30:00,118.17,118.35,118.15,118.26,21133.0,109.6879,109.855,109.6693,109.7714,21133.0
2019-11-05 12:40:00,118.28,118.44,118.26,118.31,19840.0,109.79,109.9385,109.7714,109.8178,19840.0
2019-11-05 12:50:00,118.29,118.46,118.25,118.43,18714.0,109.7993,109.9571,109.7621,109.9292,18714.0
2019-11-05 13:00:00,118.43,118.44,118.34,118.34,16066.0,109.9292,109.9385,109.8457,109.8457,16066.0
2019-11-05 13:10:00,118.34,118.57,118.34,118.46,20890.0,109.8457,110.0592,109.8457,109.9571,20890.0
2019-11-05 13:20:00,118.46,118.5,118.4,118.48,19300.0,109.9571,109.9942,109.9014,109.9756,19300.0
2019-11-05 13:30:00,118.48,118.62,118.4,118.52,41878.0,109.9756,110.1056,109.9014,110.0128,41878.0
2019-11-05 13:40:00,118.53,118.6,118.5,118.54,15581.0,110.022,110.087,109.9942,110.0313,15581.0
2019-11-05 13:50:00,118.55,118.73,118.54,118.72,20007.0,110.0406,110.2077,110.0313,110.1984,20007.0
2019-11-05 14:00:00,118.71,118.78,118.66,118.75,17753.0,110.1891,110.2541,110.1427,110.2263,17753.0
2019-11-05 14:10:00,118.74,118.93,118.73,118.93,20276.0,110.217,110.3933,110.2077,110.3933,20276.0
2019-11-05 14:20:00,118.94,118.94,118.76,118.92,75576.0,110.4026,110.4026,110.2355,110.3841,75576.0
2019-11-05 14:30:00,118.9,118.91,118.84,118.87,23613.0,110.3655,110.3748,110.3098,110.3376,23613.0
2019-11-05 14:40:00,118.85,119.01,118.81,119.01,20545.0,110.3191,110.4676,110.282,110.4676,20545.0
2019-11-05 14:50:00,119.01,119.05,118.92,119.05,56808.0,110.4676,110.5047,110.3841,110.5047,56808.0
2019-11-05 15:00:00,119.03,119.15,119.02,119.14,23294.0,110.4862,110.5975,110.4769,110.5883,23294.0
2019-11-05 15:10:00,119.15,119.15,119.05,119.15,26943.0,110.5975,110.5975,110.5047,110.5975,26943.0
2019-11-05 15:20:00,119.14,119.26,119.11,119.11,33093.0,110.5883,110.6997,110.5604,110.5604,33093.0
2019-11-05 15:30:00,119.12,119.14,118.89,119.02,65503.0,110.5697,110.5883,110.3562,110.4769,65503.0
2019-11-05 15:40:00,119.02,119.04,118.77,118.8,66237.0,110.4769,110.4954,110.2448,110.2727,66237.0
2019-11-05 15:50:00,118.8,118.85,118.7,118.77,233620.0,110.2727,110.3191,110.1798,110.2448,233620.0
2019-11-06 09:30:00,118.89,119.25,118.89,119.14,47550.0,110.3562,110.6904,110.3562,110.5883,47550.0
2019-11-06 09:40:00,119.09,119.21,118.92,119.01,23700.0,110.5419,110.6532,110.3841,110.4676,23700.0
2019-11-06 09:50:00,119.04,119.16,118.9,119.16,34620.0,110.4954,110.6068,110.3655,110.6068,34620.0
2019-11-06 10:00:00,119.2,119.34,119.12,119.13,32355.0,110.644,110.7739,110.5697,110.579,32355.0
2019-11-06 10:10:00,119.17,119.4,119.13,119.34,50387.0,110.6161,110.8296,110.579,110.7739,50387.0
2019-11-06 10:20:00,119.33,119.35,119.16,119.17,25362.0,110.7646,110.7832,110.6068,110.6161,25362.0
2019-11-06 10:30:00,119.14,119.2,119.03,119.15,28338.0,110.5883,110.644,110.4862,110.5975,28338.0
2019-11-06 10:40:00,119.18,119.27,119.13,119.25,14986.0,110.6254,110.7089,110.579,110.6904,14986.0
2019-11-06 10:50:00,119.24,119.29,119.17,119.2,16783.0,110.6811,110.7275,110.6161,110.644,16783.0
2019-11-06 11:00:00,119.2,119.36,119.2,119.3,14708.0,110.644,110.7925,110.644,110.7368,14708.0
2019-11-06 11:10:00,119.31,119.38,119.3,119.32,16192.0,110.7461,110.811,110.7368,110.7553,16192.0
2019-11-06 11:20:00,119.34,119.36,119.2,119.28,21802.0,110.7739,110.7925,110.644,110.7182,21802.0
2019-11-06 11:30:00,119.28,119.45,119.28,119.45,28512.0,110.7182,110.876,110.7182,110.876,28512.0
2019-11-06 11:40:00,119.47,119.49,119.03,119.18,43755.0,110.8946,110.9131,110.4862,110.6254,43755.0
2019-11-06 11:50:00,119.18,119.19,119.0,119.19,18978.0,110.6254,110.6347,110.4583,110.6347,18978.0
2019-11-06 12:00:00,119.18,119.34,119.18,119.31,14379.0,110.6254,110.7739,110.6254,110.7461,14379.0
2019-11-06 12:10:00,119.31,119.4,119.29,119.37,10960.0,110.7461,110.8296,110.7275,110.8018,10960.0
2019-11-06 12:20:00,119.38,119.41,119.29,119.29,8048.0,110.811,110.8389,110.7275,110.7275,8048.0
2019-11-06 12:30:00,119.3,119.31,119.25,119.28,10910.0,110.7368,110.7461,110.6904,110.7182,10910.0
2019-11-06 12:40:00,119.29,119.34,119.17,119.22,14840.0,110.7275,110.7739,110.6161,110.6625,14840.0
2019-11-06 12:50:00,119.21,119.27,119.18,119.24,14427.0,110.6532,110.7089,110.6254,110.6811,14427.0
2019-11-06 13:00:00,119.29,119.29,119.14,119.15,12104.0,110.7275,110.7275,110.5883,110.5975,12104.0
2019-11-06 13:10:00,119.14,119.31,119.14,119.3,10454.0,110.5883,110.7461,110.5883,110.7368,10454.0
2019-11-06 13:20:00,119.3,119.42,119.28,119.42,9859.0,110.7368,110.8482,110.7182,110.8482,9859.0
2019-11-06 13:30:00,119.43,119.45,119.29,119.32,13360.0,110.8574,110.876,110.7275,110.7553,13360.0
2019-11-06 13:40:00,119.32,119.36,119.29,119.31,16660.0,110.7553,110.7925,110.7275,110.7461,16660.0
2019-11-06 13:50:00,119.32,119.32,119.23,119.25,11453.0,110.7553,110.7553,110.6718,110.6904,11453.0
2019-11-06 14:00:00,119.25,119.27,119.16,119.18,9593.0,110.6904,110.7089,110.6068,110.6254,9593.0
2019-11-06 14:10:00,119.18,119.18,119.12,119.14,9359.0,110.6254,110.6254,110.5697,110.5883,9359.0
2019-11-06 14:20:00,119.14,119.19,119.04,119.15,23253.0,110.5883,110.6347,110.4954,110.5975,23253.0
2019-11-06 14:30:00,119.17,119.19,119.06,119.08,11150.0,110.6161,110.6347,110.514,110.5326,11150.0
2019-11-06 14:40:00,119.09,119.12,119.04,119.06,15024.0,110.5419,110.5697,110.4954,110.514,15024.0
2019-11-06 14:50:00,119.06,119.16,119.04,119.16,23397.0,110.514,110.6068,110.4954,110.6068,23397.0
2019-11-06 15:00:00,119.15,119.16,119.08,119.14,31618.0,110.5975,110.6068,110.5326,110.5883,31618.0
2019-11-06 15:10:00,119.15,119.34,119.15,119.3,26791.0,110.5975,110.7739,110.5975,110.7368,26791.0
2019-11-06 15:20:00,119.32,119.39,119.29,119.3,26690.0,110.7553,110.8203,110.7275,110.7368,26690.0
2019-11-06 15:30:00,119.3,119.5,119.26,119.47,55545.0,110.7368,110.9224,110.6997,110.8946,55545.0
2019-11-06 15:40:00,119.48,119.57,119.42,119.56,65626.0,110.9039,110.9874,110.8482,110.9781,65626.0
2019-11-06 15:50:00,119.57,119.72,119.52,119.66,248413.0,110.9874,111.1266,110.941,111.0709,248413.0
2019-11-07 09:30:00,120.27,121.29,120.1,121.21,80086.0,111.6372,112.5839,111.4794,112.5097,80086.0
2019-11-07 09:40:00,121.16,121.29,121.07,121.1,37309.0,112.4633,112.5839,112.3797,112.4076,37309.0
2019-11-07 09:50:00,121.08,121.09,120.83,121.05,48129.0,112.389,112.3983,112.157,112.3612,48129.0
2019-11-07 10:00:00,121.06,121.23,120.98,121.02,59475.0,112.3704,112.5282,112.2962,112.3333,59475.0
2019-11-07 10:10:00,121.02,121.26,120.96,121.24,53102.0,112.3333,112.5561,112.2776,112.5375,53102.0
2019-11-07 10:20:00,121.25,121.35,121.14,121.33,45723.0,112.5468,112.6396,112.4447,112.6211,45723.0
2019-11-07 10:30:00,121.35,121.53,121.28,121.5,51557.0,112.6396,112.8067,112.5747,112.7789,51557.0
2019-11-07 10:40:00,121.51,121.58,121.42,121.48,47507.0,112.7881,112.8531,112.7046,112.7603,47507.0
2019-11-07 10:50:00,121.48,121.77,121.46,121.69,51789.0,112.7603,113.0295,112.7417,112.9552,51789.0
2019-11-07 11:00:00,121.69,121.7,121.45,121.49,37931.0,112.9552,112.9645,112.7325,112.7696,37931.0
2019-11-07 11:10:00,121.45,121.6,121.44,121.53,28056.0,112.7325,112.8717,112.7232,112.8067,28056.0
2019-11-07 11:20:00,121.52,121.64,121.48,121.64,28906.0,112.7974,112.9088,112.7603,112.9088,28906.0
2019-11-07 11:30:00,121.67,121.82,121.63,121.81,30940.0,112.9367,113.0759,112.8995,113.0666,30940.0
2019-11-07 11:40:00,121.81,121.88,121.78,121.87,34810.0,113.0666,113.1316,113.0388,113.1223,34810.0
2019-11-07 11:50:00,121.87,122.23,121.81,122.19,68683.0,113.1223,113.4565,113.0666,113.4193,68683.0
2019-11-07 12:00:00,122.23,122.24,121.89,121.96,39193.0,113.4565,113.4657,113.1409,113.2058,39193.0
2019-11-07 12:10:00,121.96,122.08,121.81,121.85,19124.0,113.2058,113.3172,113.0666,113.1037,19124.0
2019-11-07 12:20:00,121.85,122.07,121.84,122.07,30876.0,113.1037,113.308,113.0945,113.308,30876.0
2019-11-07 12:30:00,122.07,122.18,122.02,122.15,32665.0,113.308,113.4101,113.2615,113.3822,32665.0
2019-11-07 12:40:00,122.18,122.19,122.04,122.19,34156.0,113.4101,113.4193,113.2801,113.4193,34156.0
2019-11-07 12:50:00,122.19,122.21,122.11,122.16,23192.0,113.4193,113.4379,113.3451,113.3915,23192.0
2019-11-07 13:00:00,122.17,122.17,122.06,122.11,34701.0,113.4008,113.4008,113.2987,113.3451,34701.0
2019-11-07 13:10:00,122.11,122.24,122.11,122.22,22365.0,113.3451,113.4657,113.3451,113.4472,22365.0
2019-11-07 13:20:00,122.21,122.35,122.18,122.33,32583.0,113.4379,113.5679,113.4101,113.5493,32583.0
2019-11-07 13:30:00,122.34,122.37,122.11,122.2,32873.0,113.5586,113.5864,113.3451,113.4286,32873.0
2019-11-07 13:40:00,122.2,122.22,122.05,122.15,22893.0,113.4286,113.4472,113.2894,113.3822,22893.0
2019-11-07 13:50:00,122.15,122.33,122.12,122.33,25722.0,113.3822,113.5493,113.3544,113.5493,25722.0
2019-11-07 14:00:00,122.33,122.41,122.31,122.4,61183.0,113.5493,113.6235,113.5307,113.6143,61183.0
2019-11-07 14:10:00,122.4,122.43,122.36,122.39,40248.0,113.6143,113.6421,113.5771,113.605,40248.0
2019-11-07 14:20:00,122.4,122.41,122.25,122.25,39131.0,113.6143,113.6235,113.475,113.475,39131.0
2019-11-07 14:30:00,122.24,122.29,122.1,122.25,46009.0,113.4657,113.5122,113.3358,113.475,46009.0
2019-11-07 14:40:00,122.26,122.36,121.94,122.04,72528.0,113.4843,113.5771,113.1873,113.2801,72528.0
2019-11-07 14:50:00,122.03,122.07,121.94,122.0,19238.0,113.2708,113.308,113.1873,113.243,19238.0
2019-11-07 15:00:00,122.01,122.17,121.98,122.04,25481.0,113.2523,113.4008,113.2244,113.2801,25481.0
2019-11-07 15:10:00,122.01,122.01,121.61,121.62,30924.0,113.2523,113.2523,112.881,112.8903,30924.0
2019-11-07 15:20:00,121.63,121.71,121.53,121.59,60635.0,112.8995,112.9738,112.8067,112.8624,60635.0
2019-11-07 15:30:00,121.6,121.63,121.35,121.38,83841.0,112.8717,112.8995,112.6396,112.6675,83841.0
2019-11-07 15:40:00,121.38,121.42,121.18,121.4,88201.0,112.6675,112.7046,112.4818,112.686,88201.0
2019-11-07 15:50:00,121.4,121.44,121.2,121.3,198099.0,112.686,112.7232,112.5004,112.5932,198099.0
2019-11-08 09:30:00,121.01,121.58,120.89,121.07,56055.0,112.324,112.8531,112.2127,112.3797,56055.0
2019-11-08 09:40:00,121.16,121.6,121.0,121.43,53130.0,112.4633,112.8717,112.3148,112.7139,53130.0
2019-11-08 09:50:00,121.46,121.68,121.35,121.41,40846.0,112.7417,112.9459,112.6396,112.6953,40846.0
2019-11-08 10:00:00,121.39,121.51,121.18,121.5,50155.0,112.6768,112.7881,112.4818,112.7789,50155.0
2019-11-08 10:10:00,121.54,121.81,121.47,121.7,57910.0,112.816,113.0666,112.751,112.9645,57910.0
2019-11-08 10:20:00,121.7,121.75,121.44,121.49,31574.0,112.9645,113.0109,112.7232,112.7696,31574.0
2019-11-08 10:30:00,121.47,121.48,121.22,121.25,40155.0,112.751,112.7603,112.519,112.5468,40155.0
2019-11-08 10:40:00,121.27,121.49,121.21,121.22,24138.0,112.5654,112.7696,112.5097,112.519,24138.0
2019-11-08 10:50:00,121.23,121.23,121.02,121.15,24292.0,112.5282,112.5282,112.3333,112.454,24292.0
2019-11-08 11:00:00,121.15,121.22,121.07,121.13,17162.0,112.454,112.519,112.3797,112.4354,17162.0
2019-11-08 11:10:00,121.13,121.18,121.0,121.01,19193.0,112.4354,112.4818,112.3148,112.324,19193.0
2019-11-08 11:20:00,121.01,121.11,120.98,121.11,17332.0,112.324,112.4169,112.2962,112.4169,17332.0
2019-11-08 11:30:00,121.09,121.32,121.08,121.26,45575.0,112.3983,112.6118,112.389,112.5561,45575.0
2019-11-08 11:40:00,121.26,121.32,121.2,121.24,23718.0,112.5561,112.6118,112.5004,112.5375,23718.0
2019-11-08 11:50:00,121.26,121.36,121.19,121.36,21089.0,112.5561,112.6489,112.4911,112.6489,21089.0
2019-11-08 12:00:00,121.37,121.44,121.33,121.42,20821.0,112.6582,112.7232,112.6211,112.7046,20821.0
2019-11-08 12:10:00,121.45,121.53,121.44,121.47,39768.0,112.7325,112.8067,112.7232,112.751,39768.0
2019-11-08 12:20:00,121.47,121.57,121.4,121.57,40277.0,112.751,112.8438,112.686,112.8438,40277.0
2019-11-08 12:30:00,121.57,121.61,121.52,121.56,19181.0,112.8438,112.881,112.7974,112.8346,19181.0
2019-11-08 12:40:00,121.57,121.57,121.35,121.35,20830.0,112.8438,112.8438,112.6396,112.6396,20830.0
2019-11-08 12:50:00,121.36,121.37,121.3,121.33,13677.0,112.6489,112.6582,112.5932,112.6211,13677.0
2019-11-08 13:00:00,121.35,121.39,121.23,121.32,27876.0,112.6396,112.6768,112.5282,112.6118,27876.0
2019-11-08 13:10:00,121.33,121.38,121.28,121.37,15525.0,112.6211,112.6675,112.5747,112.6582,15525.0
2019-11-08 13:20:00,121.36,121.42,121.35,121.42,17497.0,112.6489,112.7046,112.6396,112.7046,17497.0
2019-11-08 13:30:00,121.43,121.44,121.34,121.42,10585.0,112.7139,112.7232,112.6304,112.7046,10585.0
2019-11-08 13:40:00,121.41,121.51,121.4,121.46,17917.0,112.6953,112.7881,112.686,112.7417,17917.0
2019-11-08 13:50:00,121.46,121.47,121.41,121.43,12981.0,112.7417,112.751,112.6953,112.7139,12981.0
2019-11-08 14:00:00,121.43,121.47,121.4,121.45,16191.0,112.7139,112.751,112.686,112.7325,16191.0
2019-11-08 14:10:00,121.44,121.46,121.25,121.25,22278.0,112.7232,112.7417,112.5468,112.5468,22278.0
2019-11-08 14:20:00,121.25,121.35,121.23,121.28,32756.0,112.5468,112.6396,112.5282,112.5747,32756.0
2019-11-08 14:30:00,121.29,121.31,121.22,121.24,18391.0,112.5839,112.6025,112.519,112.5375,18391.0
2019-11-08 14:40:00,121.26,121.33,121.23,121.27,15947.0,112.5561,112.6211,112.5282,112.5654,15947.0
2019-11-08 14:50:00,121.27,121.38,121.26,121.36,34411.0,112.5654,112.6675,112.5561,112.6489,34411.0
2019-11-08 15:00:00,121.35,121.39,121.32,121.36,21414.0,112.6396,112.6768,112.6118,112.6489,21414.0
2019-11-08 15:10:00,121.36,121.38,121.29,121.35,20639.0,112.6489,112.6675,112.5839,112.6396,20639.0
2019-11-08 15:20:00,121.36,121.44,121.34,121.43,32653.0,112.6489,112.7232,112.6304,112.7139,32653.0
2019-11-08 15:30:00,121.42,121.44,121.33,121.4,36695.0,112.7046,112.7232,112.6211,112.686,36695.0
2019-11-08 15:40:00,121.41,121.47,121.33,121.37,51330.0,112.6953,112.751,112.6211,112.6582,51330.0
2019-11-08 15:50:00,121.37,121.5,121.36,121.47,189421.0,112.6582,112.7789,112.6489,112.751,189421.0
2019-11-11 09:30:00,120.76,121.27,120.51,121.21,62259.0,112.092,112.5654,111.8599,112.5097,62259.0
2019-11-11 09:40:00,121.23,121.47,121.12,121.46,21095.0,112.5282,112.751,112.4261,112.7417,21095.0
2019-11-11 09:50:00,121.47,121.56,121.32,121.35,36773.0,112.751,112.8346,112.6118,112.6396,36773.0
2019-11-11 10:00:00,121.38,121.48,121.31,121.48,29055.0,112.6675,112.7603,112.6025,112.7603,29055.0
2019-11-11 10:10:00,121.5,121.53,121.38,121.38,28316.0,112.7789,112.8067,112.6675,112.6675,28316.0
2019-11-11 10:20:00,121.41,121.51,121.39,121.49,39923.0,112.6953,112.7881,112.6768,112.7696,39923.0
2019-11-11 10:30:00,121.49,121.58,121.43,121.58,19910.0,112.7696,112.8531,112.7139,112.8531,19910.0
2019-11-11 10:40:00,121.56,121.81,121.56,121.75,19224.0,112.8346,113.0666,112.8346,113.0109,19224.0
2019-11-11 10:50:00,121.75,121.76,121.6,121.61,19570.0,113.0109,113.0202,112.8717,112.881,19570.0
2019-11-11 11:00:00,121.6,121.67,121.36,121.37,16338.0,112.8717,112.9367,112.6489,112.6582,16338.0
2019-11-11 11:10:00,121.4,121.45,121.37,121.41,12981.0,112.686,112.7325,112.6582,112.6953,12981.0
2019-11-11 11:20:00,121.41,121.42,121.22,121.23,30613.0,112.6953,112.7046,112.519,112.5282,30613.0
2019-11-11 11:30:00,121.22,121.34,121.19,121.29,34251.0,112.519,112.6304,112.4911,112.5839,34251.0
2019-11-11 11:40:00,121.29,121.33,121.2,121.21,16774.0,112.5839,112.6211,112.5004,112.5097,16774.0
2019-11-11 11:50:00,121.19,121.25,121.08,121.18,19620.0,112.4911,112.5468,112.389,112.4818,19620.0
2019-11-11 12:00:00,121.17,121.2,121.1,121.16,18584.0,112.4726,112.5004,112.4076,112.4633,18584.0
2019-11-11 12:10:00,121.17,121.2,121.09,121.16,15042.0,112.4726,112.5004,112.3983,112.4633,15042.0
2019-11-11 12:20:00,121.17,121.19,121.08,121.19,14545.0,112.4726,112.4911,112.389,112.4911,14545.0
2019-11-11 12:30:00,121.18,121.2,121.03,121.08,21413.0,112.4818,112.5004,112.3426,112.389,21413.0
2019-11-11 12:40:00,121.09,121.12,121.06,121.08,18561.0,112.3983,112.4261,112.3704,112.389,18561.0
2019-11-11 12:50:00,121.08,121.19,121.05,121.19,12211.0,112.389,112.4911,112.3612,112.4911,12211.0
2019-11-11 13:00:00,121.18,121.21,121.11,121.12,17001.0,112.4818,112.5097,112.4169,112.4261,17001.0
2019-11-11 13:10:00,121.12,121.2,121.09,121.2,18722.0,112.4261,112.5004,112.3983,112.5004,18722.0
2019-11-11 13:20:00,121.18,121.23,121.09,121.23,19549.0,112.4818,112.5282,112.3983,112.5282,19549.0
2019-11-11 13:30:00,121.25,121.26,121.15,121.23,17722.0,112.5468,112.5561,112.454,112.5282,17722.0
2019-11-11 13:40:00,121.22,121.24,121.15,121.15,13825.0,112.519,112.5375,112.454,112.454,13825.0
2019-11-11 13:50:00,121.16,121.16,120.99,121.02,16532.0,112.4633,112.4633,112.3055,112.3333,16532.0
2019-11-11 14:00:00,121.04,121.14,120.99,121.11,15447.0,112.3519,112.4447,112.3055,112.4169,15447.0
2019-11-11 14:10:00,121.1,121.15,121.05,121.08,15901.0,112.4076,112.454,112.3612,112.389,15901.0
2019-11-11 14:20:00,121.09,121.15,121.07,121.12,9593.0,112.3983,112.454,112.3797,112.4261,9593.0
2019-11-11 14:30:00,121.12,121.13,121.04,121.09,10129.0,112.4261,112.4354,112.3519,112.3983,10129.0
2019-11-11 14:40:00,121.09,121.13,121.05,121.06,12265.0,112.3983,112.4354,112.3612,112.3704,12265.0
2019-11-11 14:50:00,121.05,121.08,121.01,121.05,13521.0,112.3612,112.389,112.324,112.3612,13521.0
2019-11-11 15:00:00,121.05,121.12,121.03,121.05,17103.0,112.3612,112.4261,112.3426,112.3612,17103.0
2019-11-11 15:10:00,121.05,121.07,120.97,120.97,15699.0,112.3612,112.3797,112.2869,112.2869,15699.0
2019-11-11 15:20:00,120.97,120.98,120.84,120.9,31440.0,112.2869,112.2962,112.1662,112.2219,31440.0
2019-11-11 15:30:00,120.9,120.96,120.83,120.87,40224.0,112.2219,112.2776,112.157,112.1941,40224.0
2019-11-11 15:40:00,120.87,120.91,120.83,120.88,41967.0,112.1941,112.2312,112.157,112.2034,41967.0
2019-11-11 15:50:00,120.88,120.94,120.68,120.89,196200.0,112.2034,112.2591,112.0177,112.2127,196200.0
2019-11-12 09:30:00,120.87,121.04,120.7,120.75,57134.0,112.1941,112.3519,112.0363,112.0827,57134.0
2019-11-12 09:40:00,120.76,120.84,120.41,120.6,30522.0,112.092,112.1662,111.7671,111.9435,30522.0
2019-11-12 09:50:00,120.61,121.23,120.61,121.05,59167.0,111.9527,112.5282,111.9527,112.3612,59167.0
2019-11-12 10:00:00,121.07,121.13,120.89,120.94,33540.0,112.3797,112.4354,112.2127,112.2591,33540.0
2019-11-12 10:10:00,120.95,120.96,120.7,120.77,25635.0,112.2683,112.2776,112.0363,112.1013,25635.0
2019-11-12 10:20:00,120.76,120.89,120.72,120.78,28253.0,112.092,112.2127,112.0549,112.1105,28253.0
2019-11-12 10:30:00,120.75,120.83,120.58,120.64,38554.0,112.0827,112.157,111.9249,111.9806,38554.0
2019-11-12 10:40:00,120.61,120.71,120.55,120.71,61805.0,111.9527,112.0456,111.8971,112.0456,61805.0
2019-11-12 10:50:00,120.71,120.81,120.57,120.58,24965.0,112.0456,112.1384,111.9156,111.9249,24965.0
2019-11-12 11:00:00,120.62,120.7,120.52,120.65,37707.0,111.962,112.0363,111.8692,111.9899,37707.0
2019-11-12 11:10:00,120.66,120.71,120.57,120.71,33034.0,111.9992,112.0456,111.9156,112.0456,33034.0
2019-11-12 11:20:00,120.71,120.8,120.66,120.74,29107.0,112.0456,112.1291,111.9992,112.0734,29107.0
2019-11-12 11:30:00,120.74,120.81,120.67,120.77,35308.0,112.0734,112.1384,112.0084,112.1013,35308.0
2019-11-12 11:40:00,120.81,120.89,120.68,120.76,23506.0,112.1384,112.2127,112.0177,112.092,23506.0
2019-11-12 11:50:00,120.78,120.81,120.67,120.71,18151.0,112.1105,112.1384,112.0084,112.0456,18151.0
2019-11-12 12:00:00,120.72,120.73,120.55,120.6,21689.0,112.0549,112.0641,111.8971,111.9435,21689.0
2019-11-12 12:10:00,120.61,120.66,120.45,120.46,17319.0,111.9527,111.9992,111.8042,111.8135,17319.0
2019-11-12 12:20:00,120.47,120.69,120.46,120.67,14858.0,111.8228,112.027,111.8135,112.0084,14858.0
2019-11-12 12:30:00,120.67,120.69,120.59,120.67,15821.0,112.0084,112.027,111.9342,112.0084,15821.0
2019-11-12 12:40:00,120.73,120.73,120.59,120.62,21094.0,112.0641,112.0641,111.9342,111.962,21094.0
2019-11-12 12:50:00,120.61,120.74,120.5,120.64,17163.0,111.9527,112.0734,111.8506,111.9806,17163.0
2019-11-12 13:00:00,120.65,120.75,120.65,120.75,15364.0,111.9899,112.0827,111.9899,112.0827,15364.0
2019-11-12 13:10:00,120.75,120.75,120.64,120.69,23283.0,112.0827,112.0827,111.9806,112.027,23283.0
2019-11-12 13:20:00,120.7,120.75,120.64,120.65,18387.0,112.0363,112.0827,111.9806,111.9899,18387.0
2019-11-12 13:30:00,120.65,120.74,120.64,120.74,17576.0,111.9899,112.0734,111.9806,112.0734,17576.0
2019-11-12 13:40:00,120.75,120.87,120.74,120.84,15944.0,112.0827,112.1941,112.0734,112.1662,15944.0
2019-11-12 13:50:00,120.84,120.88,120.8,120.84,51868.0,112.1662,112.2034,112.1291,112.1662,51868.0
2019-11-12 14:00:00,120.84,120.84,120.64,120.78,24196.0,112.1662,112.1662,111.9806,112.1105,24196.0
2019-11-12 14:10:00,120.77,120.79,120.63,120.66,18223.0,112.1013,112.1198,111.9713,111.9992,18223.0
2019-11-12 14:20:00,120.65,120.79,120.65,120.79,25371.0,111.9899,112.1198,111.9899,112.1198,25371.0
2019-11-12 14:30:00,120.77,120.84,120.7,120.73,32444.0,112.1013,112.1662,112.0363,112.0641,32444.0
2019-11-12 14:40:00,120.74,120.74,120.59,120.67,15950.0,112.0734,112.0734,111.9342,112.0084,15950.0
2019-11-12 14:50:00,120.65,120.69,120.5,120.56,32066.0,111.9899,112.027,111.8506,111.9063,32066.0
2019-11-12 15:00:00,120.56,120.68,120.56,120.66,28848.0,111.9063,112.0177,111.9063,111.9992,28848.0
2019-11-12 15:10:00,120.64,120.77,120.62,120.73,30743.0,111.9806,112.1013,111.962,112.0641,30743.0
2019-11-12 15:20:00,120.73,120.86,120.69,120.81,28279.0,112.0641,112.1848,112.027,112.1384,28279.0
2019-11-12 15:30:00,120.8,120.89,120.77,120.81,28829.0,112.1291,112.2127,112.1013,112.1384,28829.0
2019-11-12 15:40:00,120.82,120.84,120.75,120.83,42513.0,112.1477,112.1662,112.0827,112.157,42513.0
2019-11-12 15:50:00,120.83,120.98,120.73,120.91,172978.0,112.157,112.2962,112.0641,112.2312,172978.0
2019-11-13 09:30:00,120.27,120.65,120.13,120.55,49038.0,111.6372,111.9899,111.5072,111.8971,49038.0
2019-11-13 09:40:00,120.51,120.65,120.41,120.44,32650.0,111.8599,111.9899,111.7671,111.795,32650.0
2019-11-13 09:50:00,120.41,120.7,120.35,120.61,50043.0,111.7671,112.0363,111.7114,111.9527,50043.0
2019-11-13 10:00:00,120.62,120.83,120.53,120.67,20040.0,111.962,112.157,111.8785,112.0084,20040.0
2019-11-13 10:10:00,120.7,120.77,120.59,120.68,18671.0,112.0363,112.1013,111.9342,112.0177,18671.0
2019-11-13 10:20:00,120.68,120.69,120.57,120.68,13574.0,112.0177,112.027,111.9156,112.0177,13574.0
2019-11-13 10:30:00,120.69,120.8,120.38,120.8,22394.0,112.027,112.1291,111.7393,112.1291,22394.0
2019-11-13 10:40:00,120.83,120.88,120.71,120.77,10491.0,112.157,112.2034,112.0456,112.1013,10491.0
2019-11-13 10:50:00,120.78,120.97,120.76,120.88,10728.0,112.1105,112.2869,112.092,112.2034,10728.0
2019-11-13 11:00:00,120.89,120.89,120.68,120.7,11919.0,112.2127,112.2127,112.0177,112.0363,11919.0
2019-11-13 11:10:00,120.68,120.74,120.63,120.72,13775.0,112.0177,112.0734,111.9713,112.0549,13775.0
2019-11-13 11:20:00,120.7,120.76,120.42,120.43,22191.0,112.0363,112.092,111.7764,111.7857,22191.0
2019-11-13 11:30:00,120.41,120.67,120.29,120.58,20740.0,111.7671,112.0084,111.6557,111.9249,20740.0
2019-11-13 11:40:00,120.58,120.73,120.54,120.6,21538.0,111.9249,112.0641,111.8878,111.9435,21538.0
2019-11-13 11:50:00,120.61,120.68,120.58,120.62,15152.0,111.9527,112.0177,111.9249,111.962,15152.0
2019-11-13 12:00:00,120.62,120.71,120.56,120.59,10915.0,111.962,112.0456,111.9063,111.9342,10915.0
2019-11-13 12:10:00,120.58,120.66,120.58,120.65,7393.0,111.9249,111.9992,111.9249,111.9899,7393.0
2019-11-13 12:20:00,120.65,120.65,120.45,120.5,17489.0,111.9899,111.9899,111.8042,111.8506,17489.0
2019-11-13 12:30:00,120.49,120.55,120.48,120.55,13778.0,111.8414,111.8971,111.8321,111.8971,13778.0
2019-11-13 12:40:00,120.56,120.63,120.48,120.48,12108.0,111.9063,111.9713,111.8321,111.8321,12108.0
2019-11-13 12:50:00,120.48,120.62,120.48,120.59,8374.0,111.8321,111.962,111.8321,111.9342,8374.0
2019-11-13 13:00:00,120.57,120.64,120.52,120.64,11317.0,111.9156,111.9806,111.8692,111.9806,11317.0
2019-11-13 13:10:00,120.63,120.63,120.53,120.62,9217.0,111.9713,111.9713,111.8785,111.962,9217.0
2019-11-13 13:20:00,120.63,120.65,120.54,120.58,9252.0,111.9713,111.9899,111.8878,111.9249,9252.0
2019-11-13 13:30:00,120.58,120.66,120.58,120.65,12793.0,111.9249,111.9992,111.9249,111.9899,12793.0
2019-11-13 13:40:00,120.64,120.75,120.64,120.75,13869.0,111.9806,112.0827,111.9806,112.0827,13869.0
2019-11-13 13:50:00,120.77,120.86,120.29,120.53,45388.0,112.1013,112.1848,111.6557,111.8785,45388.0
2019-11-13 14:00:00,120.46,120.5,120.35,120.47,17191.0,111.8135,111.8506,111.7114,111.8228,17191.0
2019-11-13 14:10:00,120.48,120.52,120.39,120.46,13965.0,111.8321,111.8692,111.7485,111.8135,13965.0
2019-11-13 14:20:00,120.45,120.5,120.37,120.5,31534.0,111.8042,111.8506,111.73,111.8506,31534.0
2019-11-13 14:30:00,120.49,120.59,120.49,120.53,19602.0,111.8414,111.9342,111.8414,111.8785,19602.0
2019-11-13 14:40:00,120.53,120.64,120.52,120.53,17648.0,111.8785,111.9806,111.8692,111.8785,17648.0
2019-11-13 14:50:00,120.54,120.54,120.45,120.51,25645.0,111.8878,111.8878,111.8042,111.8599,25645.0
2019-11-13 15:00:00,120.52,120.58,120.45,120.52,28931.0,111.8692,111.9249,111.8042,111.8692,28931.0
2019-11-13 15:10:00,120.51,120.51,120.44,120.46,36085.0,111.8599,111.8599,111.795,111.8135,36085.0
2019-11-13 15:20:00,120.46,120.5,120.3,120.33,36879.0,111.8135,111.8506,111.665,111.6928,36879.0
2019-11-13 15:30:00,120.32,120.43,120.26,120.29,50355.0,111.6836,111.7857,111.6279,111.6557,50355.0
2019-11-13 15:40:00,120.29,120.44,120.28,120.39,72191.0,111.6557,111.795,111.6464,111.7485,72191.0
2019-11-13 15:50:00,120.38,120.38,120.15,120.27,140550.0,111.7393,111.7393,111.5258,111.6372,140550.0
2019-11-14 09:30:00,120.0,120.56,119.8,120.44,96758.0,111.3865,111.9063,111.2009,111.795,96758.0
2019-11-14 09:40:00,120.42,120.46,120.11,120.2,63618.0,111.7764,111.8135,111.4886,111.5722,63618.0
2019-11-14 09:50:00,120.2,120.59,120.16,120.53,30907.0,111.5722,111.9342,111.535,111.8785,30907.0
2019-11-14 10:00:00,120.55,120.78,120.52,120.77,14745.0,111.8971,112.1105,111.8692,112.1013,14745.0
2019-11-14 10:10:00,120.79,120.79,120.65,120.69,17165.0,112.1198,112.1198,111.9899,112.027,17165.0
2019-11-14 10:20:00,120.72,120.73,120.54,120.6,14483.0,112.0549,112.0641,111.8878,111.9435,14483.0
2019-11-14 10:30:00,120.63,120.76,120.61,120.7,16064.0,111.9713,112.092,111.9527,112.0363,16064.0
2019-11-14 10:40:00,120.71,120.88,120.69,120.88,13286.0,112.0456,112.2034,112.027,112.2034,13286.0
2019-11-14 10:50:00,120.88,120.91,120.67,120.71,19691.0,112.2034,112.2312,112.0084,112.0456,19691.0
2019-11-14 11:00:00,120.71,120.81,120.69,120.81,26589.0,112.0456,112.1384,112.027,112.1384,26589.0
2019-11-14 11:10:00,120.84,120.84,120.66,120.81,14708.0,112.1662,112.1662,111.9992,112.1384,14708.0
2019-11-14 11:20:00,120.83,120.89,120.79,120.84,22917.0,112.157,112.2127,112.1198,112.1662,22917.0
2019-11-14 11:30:00,120.86,120.9,120.76,120.82,25613.0,112.1848,112.2219,112.092,112.1477,25613.0
2019-11-14 11:40:00,120.81,120.82,120.54,120.65,32783.0,112.1384,112.1477,111.8878,111.9899,32783.0
2019-11-14 11:50:00,120.66,120.69,120.54,120.61,23500.0,111.9992,112.027,111.8878,111.9527,23500.0
2019-11-14 12:00:00,120.63,120.63,120.52,120.61,21684.0,111.9713,111.9713,111.8692,111.9527,21684.0
2019-11-14 12:10:00,120.61,120.62,120.52,120.61,25331.0,111.9527,111.962,111.8692,111.9527,25331.0
2019-11-14 12:20:00,120.6,120.72,120.59,120.64,50383.0,111.9435,112.0549,111.9342,111.9806,50383.0
2019-11-14 12:30:00,120.65,120.68,120.58,120.63,20583.0,111.9899,112.0177,111.9249,111.9713,20583.0
2019-11-14 12:40:00,120.64,120.79,120.64,120.74,11828.0,111.9806,112.1198,111.9806,112.0734,11828.0
2019-11-14 12:50:00,120.75,120.75,120.58,120.66,23811.0,112.0827,112.0827,111.9249,111.9992,23811.0
2019-11-14 13:00:00,120.64,120.74,120.64,120.68,15749.0,111.9806,112.0734,111.9806,112.0177,15749.0
2019-11-14 13:10:00,120.68,120.69,120.58,120.61,16719.0,112.0177,112.027,111.9249,111.9527,16719.0
2019-11-14 13:20:00,120.62,120.62,120.5,120.56,19171.0,111.962,111.962,111.8506,111.9063,19171.0
2019-11-14 13:30:00,120.56,120.67,120.54,120.65,16099.0,111.9063,112.0084,111.8878,111.9899,16099.0
2019-11-14 13:40:00,120.65,120.66,120.55,120.66,19274.0,111.9899,111.9992,111.8971,111.9992,19274.0
2019-11-14 13:50:00,120.66,120.73,120.4,120.64,34311.0,111.9992,112.0641,111.7578,111.9806,34311.0
2019-11-14 14:00:00,120.62,120.79,120.58,120.76,14037.0,111.962,112.1198,111.9249,112.092,14037.0
2019-11-14 14:10:00,120.76,120.8,120.71,120.73,12028.0,112.092,112.1291,112.0456,112.0641,12028.0
2019-11-14 14:20:00,120.73,120.76,120.64,120.66,13174.0,112.0641,112.092,111.9806,111.9992,13174.0
2019-11-14 14:30:00,120.65,120.71,120.61,120.7,41349.0,111.9899,112.0456,111.9527,112.0363,41349.0
2019-11-14 14:40:00,120.7,120.89,120.7,120.85,17396.0,112.0363,112.2127,112.0363,112.1755,17396.0
2019-11-14 14:50:00,120.85,120.91,120.76,120.8,48480.0,112.1755,112.2312,112.092,112.1291,48480.0
2019-11-14 15:00:00,120.8,120.8,120.69,120.7,23394.0,112.1291,112.1291,112.027,112.0363,23394.0
2019-11-14 15:10:00,120.73,120.73,120.53,120.55,107864.0,112.0641,112.0641,111.8785,111.8971,107864.0
2019-11-14 15:20:00,120.54,120.83,120.43,120.83,101672.0,111.8878,112.157,111.7857,112.157,101672.0
2019-11-14 15:30:00,120.82,120.88,120.76,120.79,32513.0,112.1477,112.2034,112.092,112.1198,32513.0
2019-11-14 15:40:00,120.8,120.82,120.73,120.8,43576.0,112.1291,112.1477,112.0641,112.1291,43576.0
2019-11-14 15:50:00,120.8,120.98,120.8,120.96,140369.0,112.1291,112.2962,112.1291,112.2776,140369.0
2019-11-15 09:30:00,120.98,121.33,120.98,121.21,122606.0,112.2962,112.6211,112.2962,112.5097,122606.0
2019-11-15 09:40:00,121.22,121.33,121.07,121.21,15587.0,112.519,112.6211,112.3797,112.5097,15587.0
2019-11-15 09:50:00,121.22,121.22,120.88,120.94,13193.0,112.519,112.519,112.2034,112.2591,13193.0
2019-11-15 10:00:00,120.96,121.0,120.78,120.81,37764.0,112.2776,112.3148,112.1105,112.1384,37764.0
2019-11-15 10:10:00,120.81,121.0,120.78,120.82,38983.0,112.1384,112.3148,112.1105,112.1477,38983.0
2019-11-15 10:20:00,120.84,121.05,120.84,121.02,20292.0,112.1662,112.3612,112.1662,112.3333,20292.0
2019-11-15 10:30:00,121.04,121.06,120.92,120.94,22964.0,112.3519,112.3704,112.2405,112.2591,22964.0
2019-11-15 10:40:00,120.94,121.26,120.93,121.23,46464.0,112.2591,112.5561,112.2498,112.5282,46464.0
2019-11-15 10:50:00,121.24,121.3,121.07,121.19,23352.0,112.5375,112.5932,112.3797,112.4911,23352.0
2019-11-15 11:00:00,121.19,121.29,121.17,121.19,25457.0,112.4911,112.5839,112.4726,112.4911,25457.0
2019-11-15 11:10:00,121.22,121.25,121.04,121.05,36302.0,112.519,112.5468,112.3519,112.3612,36302.0
2019-11-15 11:20:00,121.05,121.08,120.97,121.06,26891.0,112.3612,112.389,112.2869,112.3704,26891.0
2019-11-15 11:30:00,121.06,121.13,121.0,121.01,16907.0,112.3704,112.4354,112.3148,112.324,16907.0
2019-11-15 11:40:00,121.02,121.02,120.84,120.89,18515.0,112.3333,112.3333,112.1662,112.2127,18515.0
2019-11-15 11:50:00,120.89,120.97,120.85,120.9,27782.0,112.2127,112.2869,112.1755,112.2219,27782.0
2019-11-15 12:00:00,120.9,121.14,120.87,121.06,35483.0,112.2219,112.4447,112.1941,112.3704,35483.0
2019-11-15 12:10:00,121.07,121.07,120.81,120.81,26113.0,112.3797,112.3797,112.1384,112.1384,26113.0
2019-11-15 12:20:00,120.81,120.84,120.7,120.73,45974.0,112.1384,112.1662,112.0363,112.0641,45974.0
2019-11-15 12:30:00,120.73,120.75,120.69,120.71,18537.0,112.0641,112.0827,112.027,112.0456,18537.0
2019-11-15 12:40:00,120.72,120.78,120.66,120.71,23038.0,112.0549,112.1105,111.9992,112.0456,23038.0
2019-11-15 12:50:00,120.71,120.72,120.58,120.62,22879.0,112.0456,112.0549,111.9249,111.962,22879.0
2019-11-15 13:00:00,120.63,120.7,120.61,120.62,25614.0,111.9713,112.0363,111.9527,111.962,25614.0
2019-11-15 13:10:00,120.63,120.68,120.58,120.64,30219.0,111.9713,112.0177,111.9249,111.9806,30219.0
2019-11-15 13:20:00,120.64,120.65,120.39,120.42,67361.0,111.9806,111.9899,111.7485,111.7764,67361.0
2019-11-15 13:30:00,120.43,120.81,120.41,120.81,31784.0,111.7857,112.1384,111.7671,112.1384,31784.0
2019-11-15 13:40:00,120.84,120.87,120.67,120.68,33842.0,112.1662,112.1941,112.0084,112.0177,33842.0
2019-11-15 13:50:00,120.68,120.75,120.62,120.73,44976.0,112.0177,112.0827,111.962,112.0641,44976.0
2019-11-15 14:00:00,120.73,120.87,120.72,120.83,20146.0,112.0641,112.1941,112.0549,112.157,20146.0
2019-11-15 14:10:00,120.84,120.98,120.84,120.94,24607.0,112.1662,112.2962,112.1662,112.2591,24607.0
2019-11-15 14:20:00,120.94,120.98,120.88,120.89,26616.0,112.2591,112.2962,112.2034,112.2127,26616.0
2019-11-15 14:30:00,120.88,120.88,120.7,120.79,30554.0,112.2034,112.2034,112.0363,112.1198,30554.0
2019-11-15 14:40:00,120.8,120.9,120.8,120.81,36186.0,112.1291,112.2219,112.1291,112.1384,36186.0
2019-11-15 14:50:00,120.82,120.85,120.79,120.79,23088.0,112.1477,112.1755,112.1198,112.1198,23088.0
2019-11-15 15:00:00,120.79,120.88,120.58,120.61,25837.0,112.1198,112.2034,111.9249,111.9527,25837.0
2019-11-15 15:10:00,120.62,120.69,120.47,120.59,38665.0,111.962,112.027,111.8228,111.9342,38665.0
2019-11-15 15:20:00,120.6,120.6,120.47,120.57,39979.0,111.9435,111.9435,111.8228,111.9156,39979.0
2019-11-15 15:30:00,120.58,120.74,120.57,120.71,47110.0,111.9249,112.0734,111.9156,112.0456,47110.0
2019-11-15 15:40:00,120.71,120.72,120.6,120.64,74273.0,112.0456,112.0549,111.9435,111.9806,74273.0
2019-11-15 15:50:00,120.63,120.77,120.49,120.74,186855.0,111.9713,112.1013,111.8414,112.0734,186855.0
2019-11-18 09:30:00,120.56,120.85,120.41,120.41,83993.0,111.9063,112.1755,111.7671,111.7671,83993.0
2019-11-18 09:40:00,120.4,120.43,120.11,120.15,33617.0,111.7578,111.7857,111.4886,111.5258,33617.0
2019-11-18 09:50:00,120.21,120.21,120.02,120.05,40720.0,111.5815,111.5815,111.4051,111.4329,40720.0
2019-11-18 10:00:00,120.08,120.11,119.78,119.82,63168.0,111.4608,111.4886,111.1823,111.2195,63168.0
2019-11-18 10:10:00,119.83,120.0,119.57,119.64,126950.0,111.2287,111.3865,110.9874,111.0524,126950.0
2019-11-18 10:20:00,119.64,119.79,119.53,119.67,87595.0,111.0524,111.1916,110.9503,111.0802,87595.0
2019-11-18 10:30:00,119.66,119.84,119.64,119.65,55197.0,111.0709,111.238,111.0524,111.0617,55197.0
2019-11-18 10:40:00,119.65,119.86,119.62,119.79,28830.0,111.0617,111.2566,111.0338,111.1916,28830.0
2019-11-18 10:50:00,119.79,119.87,119.64,119.67,29796.0,111.1916,111.2659,111.0524,111.0802,29796.0
2019-11-18 11:00:00,119.66,119.68,119.56,119.63,74506.0,111.0709,111.0895,110.9781,111.0431,74506.0
2019-11-18 11:10:00,119.63,119.75,119.46,119.47,42394.0,111.0431,111.1545,110.8853,110.8946,42394.0
2019-11-18 11:20:00,119.52,119.52,119.4,119.47,30666.0,110.941,110.941,110.8296,110.8946,30666.0
2019-11-18 11:30:00,119.49,119.65,119.48,119.61,28169.0,110.9131,111.0617,110.9039,111.0245,28169.0
2019-11-18 11:40:00,119.61,119.63,119.47,119.6,26720.0,111.0245,111.0431,110.8946,111.0152,26720.0
2019-11-18 11:50:00,119.61,119.65,119.47,119.51,34918.0,111.0245,111.0617,110.8946,110.9317,34918.0
2019-11-18 12:00:00,119.51,119.59,119.46,119.56,34965.0,110.9317,111.006,110.8853,110.9781,34965.0
2019-11-18 12:10:00,119.56,119.6,119.51,119.53,34073.0,110.9781,111.0152,110.9317,110.9503,34073.0
2019-11-18 12:20:00,119.53,119.54,119.5,119.53,71367.0,110.9503,110.9596,110.9224,110.9503,71367.0
2019-11-18 12:30:00,119.53,119.83,119.51,119.73,26514.0,110.9503,111.2287,110.9317,111.1359,26514.0
2019-11-18 12:40:00,119.73,119.89,119.7,119.89,28004.0,111.1359,111.2844,111.1081,111.2844,28004.0
2019-11-18 12:50:00,119.88,119.93,119.82,119.93,34321.0,111.2751,111.3216,111.2195,111.3216,34321.0
2019-11-18 13:00:00,119.95,119.96,119.88,119.95,25838.0,111.3401,111.3494,111.2751,111.3401,25838.0
2019-11-18 13:10:00,119.95,119.98,119.78,119.82,36106.0,111.3401,111.368,111.1823,111.2195,36106.0
2019-11-18 13:20:00,119.84,119.87,119.78,119.8,25232.0,111.238,111.2659,111.1823,111.2009,25232.0
2019-11-18 13:30:00,119.79,119.86,119.75,119.86,27568.0,111.1916,111.2566,111.1545,111.2566,27568.0
2019-11-18 13:40:00,119.88,119.95,119.86,119.91,21236.0,111.2751,111.3401,111.2566,111.303,21236.0
2019-11-18 13:50:00,119.91,120.02,119.88,119.99,23909.0,111.303,111.4051,111.2751,111.3773,23909.0
2019-11-18 14:00:00,119.99,120.02,119.93,119.96,25692.0,111.3773,111.4051,111.3216,111.3494,25692.0
2019-11-18 14:10:00,119.95,119.98,119.85,119.87,24016.0,111.3401,111.368,111.2473,111.2659,24016.0
2019-11-18 14:20:00,119.86,119.86,119.73,119.8,29024.0,111.2566,111.2566,111.1359,111.2009,29024.0
2019-11-18 14:30:00,119.83,119.88,119.78,119.78,21696.0,111.2287,111.2751,111.1823,111.1823,21696.0
2019-11-18 14:40:00,119.8,119.81,119.71,119.74,22083.0,111.2009,111.2102,111.1174,111.1452,22083.0
2019-11-18 14:50:00,119.74,119.75,119.61,119.65,30659.0,111.1452,111.1545,111.0245,111.0617,30659.0
2019-11-18 15:00:00,119.65,119.68,119.61,119.67,38627.0,111.0617,111.0895,111.0245,111.0802,38627.0
2019-11-18 15:10:00,119.66,119.67,119.53,119.61,33426.0,111.0709,111.0802,110.9503,111.0245,33426.0
2019-11-18 15:20:00,119.61,119.69,119.57,119.67,33056.0,111.0245,111.0988,110.9874,111.0802,33056.0
2019-11-18 15:30:00,119.67,119.74,119.47,119.7,102939.0,111.0802,111.1452,110.8946,111.1081,102939.0
2019-11-18 15:40:00,119.7,119.71,119.51,119.57,97655.0,111.1081,111.1174,110.9317,110.9874,97655.0
2019-11-18 15:50:00,119.56,119.68,119.49,119.66,188360.0,110.9781,111.0895,110.9131,111.0709,188360.0
2019-11-19 09:30:00,120.01,120.35,119.86,120.25,51457.0,111.3958,111.7114,111.2566,111.6186,51457.0
2019-11-19 09:40:00,120.24,120.24,119.93,119.99,47511.0,111.6093,111.6093,111.3216,111.3773,47511.0
2019-11-19 09:50:00,120.04,120.4,120.01,120.33,22326.0,111.4237,111.7578,111.3958,111.6928,22326.0
2019-11-19 10:00:00,120.37,120.42,120.19,120.2,18469.0,111.73,111.7764,111.5629,111.5722,18469.0
2019-11-19 10:10:00,120.21,120.34,120.04,120.34,29802.0,111.5815,111.7021,111.4237,111.7021,29802.0
2019-11-19 10:20:00,120.35,120.38,120.26,120.31,39145.0,111.7114,111.7393,111.6279,111.6743,39145.0
2019-11-19 10:30:00,120.31,120.33,120.14,120.25,22259.0,111.6743,111.6928,111.5165,111.6186,22259.0
2019-11-19 10:40:00,120.26,120.27,120.07,120.11,18910.0,111.6279,111.6372,111.4515,111.4886,18910.0
2019-11-19 10:50:00,120.11,120.15,119.99,120.02,16826.0,111.4886,111.5258,111.3773,111.4051,16826.0
2019-11-19 11:00:00,120.02,120.13,119.94,120.03,22888.0,111.4051,111.5072,111.3308,111.4144,22888.0
2019-11-19 11:10:00,120.06,120.11,119.96,120.08,16793.0,111.4422,111.4886,111.3494,111.4608,16793.0
2019-11-19 11:20:00,120.08,120.23,120.08,120.19,19126.0,111.4608,111.6,111.4608,111.5629,19126.0
2019-11-19 11:30:00,120.19,120.45,120.14,120.34,26845.0,111.5629,111.8042,111.5165,111.7021,26845.0
2019-11-19 11:40:00,120.34,120.36,120.21,120.21,38875.0,111.7021,111.7207,111.5815,111.5815,38875.0
2019-11-19 11:50:00,120.22,120.31,120.21,120.29,27055.0,111.5907,111.6743,111.5815,111.6557,27055.0
2019-11-19 12:00:00,120.28,120.3,120.02,120.07,28200.0,111.6464,111.665,111.4051,111.4515,28200.0
2019-11-19 12:10:00,120.11,120.22,120.06,120.19,23253.0,111.4886,111.5907,111.4422,111.5629,23253.0
2019-11-19 12:20:00,120.2,120.3,120.11,120.17,18228.0,111.5722,111.665,111.4886,111.5443,18228.0
2019-11-19 12:30:00,120.17,120.17,120.05,120.08,12544.0,111.5443,111.5443,111.4329,111.4608,12544.0
2019-11-19 12:40:00,120.07,120.07,119.93,120.0,13755.0,111.4515,111.4515,111.3216,111.3865,13755.0
2019-11-19 12:50:00,120.01,120.06,119.99,120.06,9126.0,111.3958,111.4422,111.3773,111.4422,9126.0
2019-11-19 13:00:00,120.05,120.05,119.93,120.01,8897.0,111.4329,111.4329,111.3216,111.3958,8897.0
2019-11-19 13:10:00,120.0,120.07,120.0,120.05,13452.0,111.3865,111.4515,111.3865,111.4329,13452.0
2019-11-19 13:20:00,120.04,120.09,120.04,120.08,10652.0,111.4237,111.4701,111.4237,111.4608,10652.0
2019-11-19 13:30:00,120.07,120.15,120.04,120.15,15286.0,111.4515,111.5258,111.4237,111.5258,15286.0
2019-11-19 13:40:00,120.16,120.19,120.12,120.13,15706.0,111.535,111.5629,111.4979,111.5072,15706.0
2019-11-19 13:50:00,120.15,120.19,120.09,120.16,15597.0,111.5258,111.5629,111.4701,111.535,15597.0
2019-11-19 14:00:00,120.16,120.33,120.15,120.28,12356.0,111.535,111.6928,111.5258,111.6464,12356.0
2019-11-19 14:10:00,120.27,120.28,120.2,120.24,10507.0,111.6372,111.6464,111.5722,111.6093,10507.0
2019-11-19 14:20:00,120.22,120.25,120.16,120.19,20028.0,111.5907,111.6186,111.535,111.5629,20028.0
2019-11-19 14:30:00,120.19,120.19,120.14,120.17,10381.0,111.5629,111.5629,111.5165,111.5443,10381.0
2019-11-19 14:40:00,120.17,120.21,120.16,120.18,14417.0,111.5443,111.5815,111.535,111.5536,14417.0
2019-11-19 14:50:00,120.18,120.18,120.05,120.12,14792.0,111.5536,111.5536,111.4329,111.4979,14792.0
2019-11-19 15:00:00,120.12,120.14,120.06,120.1,16884.0,111.4979,111.5165,111.4422,111.4794,16884.0
2019-11-19 15:10:00,120.09,120.15,120.04,120.08,48191.0,111.4701,111.5258,111.4237,111.4608,48191.0
2019-11-19 15:20:00,120.09,120.1,120.04,120.05,22704.0,111.4701,111.4794,111.4237,111.4329,22704.0
2019-11-19 15:30:00,120.05,120.1,120.04,120.07,43711.0,111.4329,111.4794,111.4237,111.4515,43711.0
2019-11-19 15:40:00,120.06,120.07,119.96,120.05,76323.0,111.4422,111.4515,111.3494,111.4329,76323.0
2019-11-19 15:50:00,120.04,120.09,119.88,120.0,180903.0,111.4237,111.4701,111.2751,111.3865,180903.0
2019-11-20 09:30:00,119.83,120.21,119.75,119.79,73642.0,111.2287,111.5815,111.1545,111.1916,73642.0
2019-11-20 09:40:00,119.81,119.92,119.63,119.91,24689.0,111.2102,111.3123,111.0431,111.303,24689.0
2019-11-20 09:50:00,119.94,119.94,119.66,119.78,28603.0,111.3308,111.3308,111.0709,111.1823,28603.0
2019-11-20 10:00:00,119.76,119.88,119.73,119.85,23079.0,111.1638,111.2751,111.1359,111.2473,23079.0
2019-11-20 10:10:00,119.84,119.94,119.52,119.6,52401.0,111.238,111.3308,110.941,111.0152,52401.0
2019-11-20 10:20:00,119.6,119.74,119.46,119.7,83122.0,111.0152,111.1452,110.8853,111.1081,83122.0
2019-11-20 10:30:00,119.7,119.98,119.64,119.9,67023.0,111.1081,111.368,111.0524,111.2937,67023.0
2019-11-20 10:40:00,119.89,120.03,119.72,120.03,90776.0,111.2844,111.4144,111.1266,111.4144,90776.0
2019-11-20 10:50:00,120.02,120.08,119.85,119.88,145073.0,111.4051,111.4608,111.2473,111.2751,145073.0
2019-11-20 11:00:00,119.9,120.03,119.82,120.03,20469.0,111.2937,111.4144,111.2195,111.4144,20469.0
2019-11-20 11:10:00,120.04,120.1,119.9,120.01,27389.0,111.4237,111.4794,111.2937,111.3958,27389.0
2019-11-20 11:20:00,120.01,120.22,120.0,120.11,21341.0,111.3958,111.5907,111.3865,111.4886,21341.0
2019-11-20 11:30:00,120.1,120.16,119.98,120.13,22322.0,111.4794,111.535,111.368,111.5072,22322.0
2019-11-20 11:40:00,120.17,120.23,119.99,120.04,18416.0,111.5443,111.6,111.3773,111.4237,18416.0
2019-11-20 11:50:00,120.04,120.04,119.9,119.98,17257.0,111.4237,111.4237,111.2937,111.368,17257.0
2019-11-20 12:00:00,119.99,120.03,119.87,119.96,31316.0,111.3773,111.4144,111.2659,111.3494,31316.0
2019-11-20 12:10:00,119.96,119.96,119.78,119.94,29410.0,111.3494,111.3494,111.1823,111.3308,29410.0
2019-11-20 12:20:00,119.95,119.96,119.85,119.9,17050.0,111.3401,111.3494,111.2473,111.2937,17050.0
2019-11-20 12:30:00,119.9,119.96,119.85,119.88,14182.0,111.2937,111.3494,111.2473,111.2751,14182.0
2019-11-20 12:40:00,119.88,119.93,119.84,119.84,8754.0,111.2751,111.3216,111.238,111.238,8754.0
2019-11-20 12:50:00,119.85,119.88,119.23,119.45,58461.0,111.2473,111.2751,110.6718,110.876,58461.0
2019-11-20 13:00:00,119.44,119.5,119.27,119.29,38347.0,110.8667,110.9224,110.7089,110.7275,38347.0
2019-11-20 13:10:00,119.27,119.27,118.93,118.97,60114.0,110.7089,110.7089,110.3933,110.4305,60114.0
2019-11-20 13:20:00,118.94,119.16,118.94,119.02,24970.0,110.4026,110.6068,110.4026,110.4769,24970.0
2019-11-20 13:30:00,119.03,119.16,118.97,119.0,28322.0,110.4862,110.6068,110.4305,110.4583,28322.0
2019-11-20 13:40:00,119.0,119.22,118.99,119.13,26980.0,110.4583,110.6625,110.449,110.579,26980.0
2019-11-20 13:50:00,119.16,119.4,119.15,119.28,42549.0,110.6068,110.8296,110.5975,110.7182,42549.0
2019-11-20 14:00:00,119.33,119.38,119.26,119.34,27837.0,110.7646,110.811,110.6997,110.7739,27837.0
2019-11-20 14:10:00,119.36,119.45,119.26,119.36,21925.0,110.7925,110.876,110.6997,110.7925,21925.0
2019-11-20 14:20:00,119.38,119.47,119.27,119.45,19573.0,110.811,110.8946,110.7089,110.876,19573.0
2019-11-20 14:30:00,119.46,119.53,119.43,119.46,30348.0,110.8853,110.9503,110.8574,110.8853,30348.0
2019-11-20 14:40:00,119.46,119.48,119.32,119.38,32665.0,110.8853,110.9039,110.7553,110.811,32665.0
2019-11-20 14:50:00,119.39,119.47,119.38,119.45,14507.0,110.8203,110.8946,110.811,110.876,14507.0
2019-11-20 15:00:00,119.47,119.58,119.46,119.56,21251.0,110.8946,110.9967,110.8853,110.9781,21251.0
2019-11-20 15:10:00,119.56,119.64,119.45,119.46,25341.0,110.9781,111.0524,110.876,110.8853,25341.0
2019-11-20 15:20:00,119.46,119.53,119.42,119.46,29445.0,110.8853,110.9503,110.8482,110.8853,29445.0
2019-11-20 15:30:00,119.45,119.51,119.42,119.43,34809.0,110.876,110.9317,110.8482,110.8574,34809.0
2019-11-20 15:40:00,119.45,119.6,119.44,119.5,57053.0,110.876,111.0152,110.8667,110.9224,57053.0
2019-11-20 15:50:00,119.52,119.53,119.27,119.3,251384.0,110.941,110.9503,110.7089,110.7368,251384.0
2019-11-21 09:30:00,119.29,119.47,118.49,118.53,69458.0,110.7275,110.8946,109.9849,110.022,69458.0
2019-11-21 09:40:00,118.53,118.94,118.52,118.68,36661.0,110.022,110.4026,110.0128,110.1613,36661.0
2019-11-21 09:50:00,118.69,118.76,118.56,118.63,48168.0,110.1706,110.2355,110.0499,110.1149,48168.0
2019-11-21 10:00:00,118.62,119.38,118.61,119.02,366679.0,110.1056,110.811,110.0963,110.4769,366679.0
2019-11-21 10:10:00,119.01,119.17,118.56,118.56,96518.0,110.4676,110.6161,110.0499,110.0499,96518.0
2019-11-21 10:20:00,118.58,118.89,118.57,118.71,41008.0,110.0685,110.3562,110.0592,110.1891,41008.0
2019-11-21 10:30:00,118.73,118.89,118.53,118.87,33642.0,110.2077,110.3562,110.022,110.3376,33642.0
2019-11-21 10:40:00,118.87,119.08,118.87,118.96,27774.0,110.3376,110.5326,110.3376,110.4212,27774.0
2019-11-21 10:50:00,118.97,119.0,118.79,118.98,32173.0,110.4305,110.4583,110.2634,110.4397,32173.0
2019-11-21 11:00:00,119.02,119.21,119.0,119.15,30345.0,110.4769,110.6532,110.4583,110.5975,30345.0
2019-11-21 11:10:00,119.14,119.17,119.07,119.08,20965.0,110.5883,110.6161,110.5233,110.5326,20965.0
2019-11-21 11:20:00,119.08,119.16,118.96,119.01,27062.0,110.5326,110.6068,110.4212,110.4676,27062.0
2019-11-21 11:30:00,119.0,119.09,118.94,119.02,21211.0,110.4583,110.5419,110.4026,110.4769,21211.0
2019-11-21 11:40:00,119.02,119.17,119.0,119.15,27578.0,110.4769,110.6161,110.4583,110.5975,27578.0
2019-11-21 11:50:00,119.16,119.17,118.91,118.92,24032.0,110.6068,110.6161,110.3748,110.3841,24032.0
2019-11-21 12:00:00,118.92,119.13,118.92,119.11,17525.0,110.3841,110.579,110.3841,110.5604,17525.0
2019-11-21 12:10:00,119.11,119.15,119.02,119.1,18662.0,110.5604,110.5975,110.4769,110.5511,18662.0
2019-11-21 12:20:00,119.09,119.17,119.02,119.08,27217.0,110.5419,110.6161,110.4769,110.5326,27217.0
2019-11-21 12:30:00,119.09,119.27,119.08,119.21,29123.0,110.5419,110.7089,110.5326,110.6532,29123.0
2019-11-21 12:40:00,119.21,119.25,119.12,119.13,25354.0,110.6532,110.6904,110.5697,110.579,25354.0
2019-11-21 12:50:00,119.12,119.19,119.1,119.18,18360.0,110.5697,110.6347,110.5511,110.6254,18360.0
2019-11-21 13:00:00,119.17,119.29,119.17,119.24,20450.0,110.6161,110.7275,110.6161,110.6811,20450.0
2019-11-21 13:10:00,119.24,119.28,119.19,119.28,16854.0,110.6811,110.7182,110.6347,110.7182,16854.0
2019-11-21 13:20:00,119.28,119.3,119.2,119.24,12826.0,110.7182,110.7368,110.644,110.6811,12826.0
2019-11-21 13:30:00,119.25,119.27,119.09,119.12,12373.0,110.6904,110.7089,110.5419,110.5697,12373.0
2019-11-21 13:40:00,119.12,119.15,119.09,119.14,12309.0,110.5697,110.5975,110.5419,110.5883,12309.0
2019-11-21 13:50:00,119.14,119.14,119.05,119.09,18207.0,110.5883,110.5883,110.5047,110.5419,18207.0
2019-11-21 14:00:00,119.09,119.2,119.03,119.14,40290.0,110.5419,110.644,110.4862,110.5883,40290.0
2019-11-21 14:10:00,119.14,119.15,119.06,119.1,19929.0,110.5883,110.5975,110.514,110.5511,19929.0
2019-11-21 14:20:00,119.12,119.18,119.09,119.14,27588.0,110.5697,110.6254,110.5419,110.5883,27588.0
2019-11-21 14:30:00,119.14,119.24,119.11,119.13,34231.0,110.5883,110.6811,110.5604,110.579,34231.0
2019-11-21 14:40:00,119.12,119.18,118.96,119.06,47553.0,110.5697,110.6254,110.4212,110.514,47553.0
2019-11-21 14:50:00,119.07,119.1,118.96,118.98,26742.0,110.5233,110.5511,110.4212,110.4397,26742.0
2019-11-21 15:00:00,118.98,119.01,118.86,118.91,29548.0,110.4397,110.4676,110.3284,110.3748,29548.0
2019-11-21 15:10:00,118.89,118.99,118.89,118.94,29438.0,110.3562,110.449,110.3562,110.4026,29438.0
2019-11-21 15:20:00,118.94,118.96,118.86,118.93,38738.0,110.4026,110.4212,110.3284,110.3933,38738.0
2019-11-21 15:30:00,118.94,118.97,118.83,118.88,55447.0,110.4026,110.4305,110.3005,110.3469,55447.0
2019-11-21 15:40:00,118.89,118.94,118.79,118.8,67903.0,110.3562,110.4026,110.2634,110.2727,67903.0
2019-11-21 15:50:00,118.79,118.81,118.59,118.79,246592.0,110.2634,110.282,110.0777,110.2634,246592.0
2019-11-22 09:30:00,119.21,119.29,118.51,119.0,62877.0,110.6532,110.7275,110.0035,110.4583,62877.0
2019-11-22 09:40:00,118.98,119.12,118.93,118.98,25144.0,110.4397,110.5697,110.3933,110.4397,25144.0
2019-11-22 09:50:00,118.98,119.12,118.95,119.03,24161.0,110.4397,110.5697,110.4119,110.4862,24161.0
2019-11-22 10:00:00,119.07,119.16,118.98,119.0,18463.0,110.5233,110.6068,110.4397,110.4583,18463.0
2019-11-22 10:10:00,119.0,119.02,118.84,118.94,43370.0,110.4583,110.4769,110.3098,110.4026,43370.0
2019-11-22 10:20:00,118.96,119.13,118.85,118.85,10211.0,110.4212,110.579,110.3191,110.3191,10211.0
2019-11-22 10:30:00,118.85,118.92,118.75,118.8,27825.0,110.3191,110.3841,110.2263,110.2727,27825.0
2019-11-22 10:40:00,118.8,118.81,118.63,118.72,25376.0,110.2727,110.282,110.1149,110.1984,25376.0
2019-11-22 10:50:00,118.73,118.74,118.62,118.71,10890.0,110.2077,110.217,110.1056,110.1891,10890.0
2019-11-22 11:00:00,118.7,118.73,118.48,118.62,17825.0,110.1798,110.2077,109.9756,110.1056,17825.0
2019-11-22 11:10:00,118.63,118.71,118.6,118.64,9477.0,110.1149,110.1891,110.087,110.1242,9477.0
2019-11-22 11:20:00,118.65,118.83,118.64,118.83,10697.0,110.1334,110.3005,110.1242,110.3005,10697.0
2019-11-22 11:30:00,118.83,118.84,118.69,118.71,11945.0,110.3005,110.3098,110.1706,110.1891,11945.0
2019-11-22 11:40:00,118.7,118.77,118.66,118.74,17397.0,110.1798,110.2448,110.1427,110.217,17397.0
2019-11-22 11:50:00,118.74,118.78,118.65,118.65,14250.0,110.217,110.2541,110.1334,110.1334,14250.0
2019-11-22 12:00:00,118.64,118.72,118.63,118.64,14438.0,110.1242,110.1984,110.1149,110.1242,14438.0
2019-11-22 12:10:00,118.65,118.68,118.41,118.54,52812.0,110.1334,110.1613,109.9107,110.0313,52812.0
2019-11-22 12:20:00,118.53,118.66,118.45,118.64,45438.0,110.022,110.1427,109.9478,110.1242,45438.0
2019-11-22 12:30:00,118.63,118.74,118.6,118.7,15677.0,110.1149,110.217,110.087,110.1798,15677.0
2019-11-22 12:40:00,118.7,118.77,118.69,118.77,14776.0,110.1798,110.2448,110.1706,110.2448,14776.0
2019-11-22 12:50:00,118.77,118.82,118.73,118.8,8502.0,110.2448,110.2912,110.2077,110.2727,8502.0
2019-11-22 13:00:00,118.79,118.84,118.77,118.81,10088.0,110.2634,110.3098,110.2448,110.282,10088.0
2019-11-22 13:10:00,118.82,118.88,118.8,118.87,5825.0,110.2912,110.3469,110.2727,110.3376,5825.0
2019-11-22 13:20:00,118.88,118.95,118.85,118.93,15698.0,110.3469,110.4119,110.3191,110.3933,15698.0
2019-11-22 13:30:00,118.95,119.02,118.93,118.98,15055.0,110.4119,110.4769,110.3933,110.4397,15055.0
2019-11-22 13:40:00,118.99,119.04,118.96,118.96,12651.0,110.449,110.4954,110.4212,110.4212,12651.0
2019-11-22 13:50:00,118.96,118.97,118.88,118.9,14407.0,110.4212,110.4305,110.3469,110.3655,14407.0
2019-11-22 14:00:00,118.91,118.94,118.83,118.89,26846.0,110.3748,110.4026,110.3005,110.3562,26846.0
2019-11-22 14:10:00,118.9,118.94,118.88,118.94,10895.0,110.3655,110.4026,110.3469,110.4026,10895.0
2019-11-22 14:20:00,118.94,119.02,118.88,118.92,25983.0,110.4026,110.4769,110.3469,110.3841,25983.0
2019-11-22 14:30:00,118.92,118.98,118.87,118.89,15966.0,110.3841,110.4397,110.3376,110.3562,15966.0
2019-11-22 14:40:00,118.91,118.93,118.86,118.9,9854.0,110.3748,110.3933,110.3284,110.3655,9854.0
2019-11-22 14:50:00,118.9,118.9,118.79,118.86,16336.0,110.3655,110.3655,110.2634,110.3284,16336.0
2019-11-22 15:00:00,118.87,118.93,118.85,118.92,16448.0,110.3376,110.3933,110.3191,110.3841,16448.0
2019-11-22 15:10:00,118.92,118.96,118.89,118.94,14233.0,110.3841,110.4212,110.3562,110.4026,14233.0
2019-11-22 15:20:00,118.93,118.94,118.87,118.91,19308.0,110.3933,110.4026,110.3376,110.3748,19308.0
2019-11-22 15:30:00,118.93,119.08,118.92,119.02,31019.0,110.3933,110.5326,110.3841,110.4769,31019.0
2019-11-22 15:40:00,119.02,119.1,118.99,119.02,39161.0,110.4769,110.5511,110.449,110.4769,39161.0
2019-11-22 15:50:00,119.01,119.05,118.89,119.04,219868.0,110.4676,110.5047,110.3562,110.4954,219868.0
2019-11-25 09:30:00,119.14,119.65,119.14,119.55,47247.0,110.5883,111.0617,110.5883,110.9688,47247.0
2019-11-25 09:40:00,119.55,119.96,119.55,119.92,24407.0,110.9688,111.3494,110.9688,111.3123,24407.0
2019-11-25 09:50:00,119.9,120.19,119.88,120.17,115535.0,111.2937,111.5629,111.2751,111.5443,115535.0
2019-11-25 10:00:00,120.14,120.19,119.96,120.14,25139.0,111.5165,111.5629,111.3494,111.5165,25139.0
2019-11-25 10:10:00,120.19,120.2,120.06,120.09,24307.0,111.5629,111.5722,111.4422,111.4701,24307.0
2019-11-25 10:20:00,120.1,120.1,119.91,120.05,34053.0,111.4794,111.4794,111.303,111.4329,34053.0
2019-11-25 10:30:00,120.02,120.28,119.93,120.27,38738.0,111.4051,111.6464,111.3216,111.6372,38738.0
2019-11-25 10:40:00,120.27,120.27,119.99,120.04,100714.0,111.6372,111.6372,111.3773,111.4237,100714.0
2019-11-25 10:50:00,120.03,120.07,119.97,120.05,22012.0,111.4144,111.4515,111.3587,111.4329,22012.0
2019-11-25 11:00:00,120.04,120.1,119.98,120.05,15488.0,111.4237,111.4794,111.368,111.4329,15488.0
2019-11-25 11:10:00,120.04,120.08,119.93,119.94,17527.0,111.4237,111.4608,111.3216,111.3308,17527.0
2019-11-25 11:20:00,119.9,120.0,119.9,119.96,16415.0,111.2937,111.3865,111.2937,111.3494,16415.0
2019-11-25 11:30:00,119.95,119.96,119.85,119.89,16241.0,111.3401,111.3494,111.2473,111.2844,16241.0
2019-11-25 11:40:00,119.88,119.94,119.86,119.93,16905.0,111.2751,111.3308,111.2566,111.3216,16905.0
2019-11-25 11:50:00,119.93,119.93,119.78,119.87,18799.0,111.3216,111.3216,111.1823,111.2659,18799.0
2019-11-25 12:00:00,119.87,119.95,119.87,119.88,21783.0,111.2659,111.3401,111.2659,111.2751,21783.0
2019-11-25 12:10:00,119.88,119.89,119.81,119.85,8934.0,111.2751,111.2844,111.2102,111.2473,8934.0
2019-11-25 12:20:00,119.87,119.94,119.81,119.93,10317.0,111.2659,111.3308,111.2102,111.3216,10317.0
2019-11-25 12:30:00,119.91,119.94,119.87,119.91,7952.0,111.303,111.3308,111.2659,111.303,7952.0
2019-11-25 12:40:00,119.91,119.96,119.89,119.95,8785.0,111.303,111.3494,111.2844,111.3401,8785.0
2019-11-25 12:50:00,119.95,119.95,119.88,119.95,14318.0,111.3401,111.3401,111.2751,111.3401,14318.0
2019-11-25 13:00:00,119.95,120.08,119.95,120.06,22099.0,111.3401,111.4608,111.3401,111.4422,22099.0
2019-11-25 13:10:00,120.05,120.14,120.04,120.05,28098.0,111.4329,111.5165,111.4237,111.4329,28098.0
2019-11-25 13:20:00,120.06,120.09,120.06,120.07,13078.0,111.4422,111.4701,111.4422,111.4515,13078.0
2019-11-25 13:30:00,120.08,120.08,120.0,120.05,11726.0,111.4608,111.4608,111.3865,111.4329,11726.0
2019-11-25 13:40:00,120.06,120.08,120.0,120.03,14546.0,111.4422,111.4608,111.3865,111.4144,14546.0
2019-11-25 13:50:00,120.03,120.15,120.02,120.14,19377.0,111.4144,111.5258,111.4051,111.5165,19377.0
2019-11-25 14:00:00,120.14,120.17,120.1,120.17,10926.0,111.5165,111.5443,111.4794,111.5443,10926.0
2019-11-25 14:10:00,120.18,120.28,120.15,120.26,14947.0,111.5536,111.6464,111.5258,111.6279,14947.0
2019-11-25 14:20:00,120.26,120.3,120.22,120.27,9410.0,111.6279,111.665,111.5907,111.6372,9410.0
2019-11-25 14:30:00,120.28,120.3,120.23,120.28,21383.0,111.6464,111.665,111.6,111.6464,21383.0
2019-11-25 14:40:00,120.27,120.29,120.21,120.26,21273.0,111.6372,111.6557,111.5815,111.6279,21273.0
2019-11-25 14:50:00,120.26,120.42,120.24,120.41,25419.0,111.6279,111.7764,111.6093,111.7671,25419.0
2019-11-25 15:00:00,120.41,120.47,120.37,120.37,31412.0,111.7671,111.8228,111.73,111.73,31412.0
2019-11-25 15:10:00,120.36,120.42,120.31,120.42,27588.0,111.7207,111.7764,111.6743,111.7764,27588.0
2019-11-25 15:20:00,120.43,120.51,120.4,120.51,29052.0,111.7857,111.8599,111.7578,111.8599,29052.0
2019-11-25 15:30:00,120.51,120.55,120.43,120.48,41356.0,111.8599,111.8971,111.7857,111.8321,41356.0
2019-11-25 15:40:00,120.47,120.55,120.39,120.48,57735.0,111.8228,111.8971,111.7485,111.8321,57735.0
2019-11-25 15:50:00,120.47,120.59,120.42,120.59,226855.0,111.8228,111.9342,111.7764,111.9342,226855.0
2019-11-26 09:30:00,120.91,121.04,120.68,120.84,75670.0,112.2312,112.3519,112.0177,112.1662,75670.0
2019-11-26 09:40:00,120.86,120.87,120.7,120.79,22520.0,112.1848,112.1941,112.0363,112.1198,22520.0
2019-11-26 09:50:00,120.76,120.93,120.74,120.84,25282.0,112.092,112.2498,112.0734,112.1662,25282.0
2019-11-26 10:00:00,120.84,120.92,120.47,120.47,35770.0,112.1662,112.2405,111.8228,111.8228,35770.0
2019-11-26 10:10:00,120.45,120.62,120.44,120.56,30336.0,111.8042,111.962,111.795,111.9063,30336.0
2019-11-26 10:20:00,120.55,120.62,120.4,120.5,39474.0,111.8971,111.962,111.7578,111.8506,39474.0
2019-11-26 10:30:00,120.52,120.52,120.24,120.26,69760.0,111.8692,111.8692,111.6093,111.6279,69760.0
2019-11-26 10:40:00,120.28,120.34,120.19,120.32,18494.0,111.6464,111.7021,111.5629,111.6836,18494.0
2019-11-26 10:50:00,120.33,120.36,120.22,120.35,43708.0,111.6928,111.7207,111.5907,111.7114,43708.0
2019-11-26 11:00:00,120.34,120.37,120.18,120.25,21717.0,111.7021,111.73,111.5536,111.6186,21717.0
2019-11-26 11:10:00,120.26,120.29,120.14,120.15,23010.0,111.6279,111.6557,111.5165,111.5258,23010.0
2019-11-26 11:20:00,120.14,120.21,120.04,120.1,38273.0,111.5165,111.5815,111.4237,111.4794,38273.0
2019-11-26 11:30:00,120.12,120.17,119.91,120.11,37096.0,111.4979,111.5443,111.303,111.4886,37096.0
2019-11-26 11:40:00,120.12,120.14,119.95,120.02,37763.0,111.4979,111.5165,111.3401,111.4051,37763.0
2019-11-26 11:50:00,120.02,120.04,119.94,119.96,86426.0,111.4051,111.4237,111.3308,111.3494,86426.0
2019-11-26 12:00:00,119.98,120.04,119.93,120.04,25094.0,111.368,111.4237,111.3216,111.4237,25094.0
2019-11-26 12:10:00,120.04,120.05,119.96,119.98,25866.0,111.4237,111.4329,111.3494,111.368,25866.0
2019-11-26 12:20:00,119.98,120.07,119.97,120.04,72642.0,111.368,111.4515,111.3587,111.4237,72642.0
2019-11-26 12:30:00,120.03,120.04,119.95,119.96,16221.0,111.4144,111.4237,111.3401,111.3494,16221.0
2019-11-26 12:40:00,119.95,120.01,119.92,119.95,15739.0,111.3401,111.3958,111.3123,111.3401,15739.0
2019-11-26 12:50:00,119.95,120.0,119.93,119.98,30468.0,111.3401,111.3865,111.3216,111.368,30468.0
2019-11-26 13:00:00,119.98,120.11,119.97,120.04,90493.0,111.368,111.4886,111.3587,111.4237,90493.0
2019-11-26 13:10:00,120.03,120.16,120.03,120.13,52275.0,111.4144,111.535,111.4144,111.5072,52275.0
2019-11-26 13:20:00,120.13,120.14,119.94,119.97,34588.0,111.5072,111.5165,111.3308,111.3587,34588.0
2019-11-26 13:30:00,119.97,120.0,119.9,119.94,127662.0,111.3587,111.3865,111.2937,111.3308,127662.0
2019-11-26 13:40:00,119.92,119.94,119.66,119.69,131884.0,111.3123,111.3308,111.0709,111.0988,131884.0
2019-11-26 13:50:00,119.7,119.73,119.62,119.65,85904.0,111.1081,111.1359,111.0338,111.0617,85904.0
2019-11-26 14:00:00,119.65,119.69,119.63,119.68,53534.0,111.0617,111.0988,111.0431,111.0895,53534.0
2019-11-26 14:10:00,119.68,119.75,119.65,119.69,152152.0,111.0895,111.1545,111.0617,111.0988,152152.0
2019-11-26 14:20:00,119.69,119.8,119.6,119.72,161597.0,111.0988,111.2009,111.0152,111.1266,161597.0
2019-11-26 14:30:00,119.73,119.78,119.68,119.69,45781.0,111.1359,111.1823,111.0895,111.0988,45781.0
2019-11-26 14:40:00,119.68,119.74,119.66,119.73,85986.0,111.0895,111.1452,111.0709,111.1359,85986.0
2019-11-26 14:50:00,119.74,119.75,119.66,119.67,63724.0,111.1452,111.1545,111.0709,111.0802,63724.0
2019-11-26 15:00:00,119.67,119.75,119.65,119.69,51146.0,111.0802,111.1545,111.0617,111.0988,51146.0
2019-11-26 15:10:00,119.7,119.71,119.61,119.67,190261.0,111.1081,111.1174,111.0245,111.0802,190261.0
2019-11-26 15:20:00,119.67,119.71,119.61,119.7,182195.0,111.0802,111.1174,111.0245,111.1081,182195.0
2019-11-26 15:30:00,119.7,119.82,119.69,119.78,177288.0,111.1081,111.2195,111.0988,111.1823,177288.0
2019-11-26 15:40:00,119.78,119.79,119.62,119.78,342678.0,111.1823,111.1916,111.0338,111.1823,342678.0
2019-11-26 15:50:00,119.78,119.98,119.69,119.79,543055.0,111.1823,111.368,111.0988,111.1916,543055.0
2019-11-27 09:30:00,120.0,120.12,119.7,119.95,199316.0,111.3865,111.4979,111.1081,111.3401,199316.0
2019-11-27 09:40:00,119.95,120.19,119.86,120.03,116940.0,111.3401,111.5629,111.2566,111.4144,116940.0
2019-11-27 09:50:00,120.0,120.1,119.91,119.99,69377.0,111.3865,111.4794,111.303,111.3773,69377.0
2019-11-27 10:00:00,119.99,120.0,119.82,119.82,44228.0,111.3773,111.3865,111.2195,111.2195,44228.0
2019-11-27 10:10:00,119.8,119.9,119.73,119.87,23544.0,111.2009,111.2937,111.1359,111.2659,23544.0
2019-11-27 10:20:00,119.84,119.84,119.51,119.56,74196.0,111.238,111.238,110.9317,110.9781,74196.0
2019-11-27 10:30:00,119.55,119.68,119.44,119.64,44789.0,110.9688,111.0895,110.8667,111.0524,44789.0
2019-11-27 10:40:00,119.67,119.68,119.42,119.46,55051.0,111.0802,111.0895,110.8482,110.8853,55051.0
2019-11-27 10:50:00,119.47,119.57,119.41,119.5,51392.0,110.8946,110.9874,110.8389,110.9224,51392.0
2019-11-27 11:00:00,119.51,119.67,119.44,119.45,42342.0,110.9317,111.0802,110.8667,110.876,42342.0
2019-11-27 11:10:00,119.44,119.51,119.35,119.44,50675.0,110.8667,110.9317,110.7832,110.8667,50675.0
2019-11-27 11:20:00,119.45,119.54,119.36,119.47,41039.0,110.876,110.9596,110.7925,110.8946,41039.0
2019-11-27 11:30:00,119.44,119.57,119.4,119.52,54594.0,110.8667,110.9874,110.8296,110.941,54594.0
2019-11-27 11:40:00,119.52,119.72,119.47,119.71,22032.0,110.941,111.1266,110.8946,111.1174,22032.0
2019-11-27 11:50:00,119.71,119.71,119.64,119.71,119389.0,111.1174,111.1174,111.0524,111.1174,119389.0
2019-11-27 12:00:00,119.7,119.71,119.68,119.7,47912.0,111.1081,111.1174,111.0895,111.1081,47912.0
2019-11-27 12:10:00,119.7,119.71,119.55,119.68,82764.0,111.1081,111.1174,110.9688,111.0895,82764.0
2019-11-27 12:20:00,119.69,119.78,119.68,119.69,24952.0,111.0988,111.1823,111.0895,111.0988,24952.0
2019-11-27 12:30:00,119.69,119.8,119.68,119.78,20912.0,111.0988,111.2009,111.0895,111.1823,20912.0
2019-11-27 12:40:00,119.78,119.79,119.68,119.74,23260.0,111.1823,111.1916,111.0895,111.1452,23260.0
2019-11-27 12:50:00,119.74,119.74,119.67,119.7,40133.0,111.1452,111.1452,111.0802,111.1081,40133.0
2019-11-27 13:00:00,119.7,119.8,119.68,119.76,24846.0,111.1081,111.2009,111.0895,111.1638,24846.0
2019-11-27 13:10:00,119.77,119.91,119.75,119.87,32677.0,111.173,111.303,111.1545,111.2659,32677.0
2019-11-27 13:20:00,119.85,119.99,119.8,119.81,69193.0,111.2473,111.3773,111.2009,111.2102,69193.0
2019-11-27 13:30:00,119.81,119.94,119.79,119.93,24762.0,111.2102,111.3308,111.1916,111.3216,24762.0
2019-11-27 13:40:00,119.93,119.93,119.81,119.87,21724.0,111.3216,111.3216,111.2102,111.2659,21724.0
2019-11-27 13:50:00,119.88,119.9,119.82,119.87,19475.0,111.2751,111.2937,111.2195,111.2659,19475.0
2019-11-27 14:00:00,119.87,119.97,119.76,119.94,53681.0,111.2659,111.3587,111.1638,111.3308,53681.0
2019-11-27 14:10:00,119.95,120.0,119.94,120.0,15336.0,111.3401,111.3865,111.3308,111.3865,15336.0
2019-11-27 14:20:00,120.0,120.12,120.0,120.11,28586.0,111.3865,111.4979,111.3865,111.4886,28586.0
2019-11-27 14:30:00,120.1,120.12,120.0,120.06,20839.0,111.4794,111.4979,111.3865,111.4422,20839.0
2019-11-27 14:40:00,120.06,120.15,120.05,120.11,13304.0,111.4422,111.5258,111.4329,111.4886,13304.0
2019-11-27 14:50:00,120.13,120.14,120.07,120.09,20869.0,111.5072,111.5165,111.4515,111.4701,20869.0
2019-11-27 15:00:00,120.08,120.21,120.06,120.15,21887.0,111.4608,111.5815,111.4422,111.5258,21887.0
2019-11-27 15:10:00,120.16,120.24,120.15,120.19,23284.0,111.535,111.6093,111.5258,111.5629,23284.0
2019-11-27 15:20:00,120.19,120.2,120.14,120.18,18878.0,111.5629,111.5722,111.5165,111.5536,18878.0
2019-11-27 15:30:00,120.2,120.22,120.12,120.13,26139.0,111.5722,111.5907,111.4979,111.5072,26139.0
2019-11-27 15:40:00,120.13,120.18,120.12,120.16,36760.0,111.5072,111.5536,111.4979,111.535,36760.0
2019-11-27 15:50:00,120.15,120.36,120.13,120.32,159227.0,111.5258,111.7207,111.5072,111.6836,159227.0
2019-11-29 09:30:00,120.07,120.73,120.03,120.65,144659.0,111.4515,112.0641,111.4144,111.9899,144659.0
2019-11-29 09:40:00,120.64,120.72,120.37,120.72,140513.0,111.9806,112.0549,111.73,112.0549,140513.0
2019-11-29 09:50:00,120.71,120.83,120.55,120.79,79742.0,112.0456,112.157,111.8971,112.1198,79742.0
2019-11-29 10:00:00,120.78,120.89,120.53,120.57,63871.0,112.1105,112.2127,111.8785,111.9156,63871.0
2019-11-29 10:10:00,120.58,120.77,120.57,120.59,54043.0,111.9249,112.1013,111.9156,111.9342,54043.0
2019-11-29 10:20:00,120.59,120.61,120.33,120.6,89541.0,111.9342,111.9527,111.6928,111.9435,89541.0
2019-11-29 10:30:00,120.58,120.58,120.37,120.46,48733.0,111.9249,111.9249,111.73,111.8135,48733.0
2019-11-29 10:40:00,120.48,120.56,120.47,120.53,33052.0,111.8321,111.9063,111.8228,111.8785,33052.0
2019-11-29 10:50:00,120.53,120.67,120.46,120.59,32512.0,111.8785,112.0084,111.8135,111.9342,32512.0
2019-11-29 11:00:00,120.59,120.65,120.43,120.49,56525.0,111.9342,111.9899,111.7857,111.8414,56525.0
2019-11-29 11:10:00,120.48,120.52,120.39,120.41,24771.0,111.8321,111.8692,111.7485,111.7671,24771.0
2019-11-29 11:20:00,120.4,120.44,120.35,120.39,24024.0,111.7578,111.795,111.7114,111.7485,24024.0
2019-11-29 11:30:00,120.38,120.43,120.35,120.42,26729.0,111.7393,111.7857,111.7114,111.7764,26729.0
2019-11-29 11:40:00,120.42,120.47,120.26,120.28,27477.0,111.7764,111.8228,111.6279,111.6464,27477.0
2019-11-29 11:50:00,120.28,120.31,120.11,120.15,24691.0,111.6464,111.6743,111.4886,111.5258,24691.0
2019-11-29 12:00:00,120.14,120.25,120.11,120.21,22087.0,111.5165,111.6186,111.4886,111.5815,22087.0
2019-11-29 12:10:00,120.21,120.23,120.16,120.16,25360.0,111.5815,111.6,111.535,111.535,25360.0
2019-11-29 12:20:00,120.15,120.2,120.12,120.12,29951.0,111.5258,111.5722,111.4979,111.4979,29951.0
2019-11-29 12:30:00,120.12,120.15,119.78,119.83,41682.0,111.4979,111.5258,111.1823,111.2287,41682.0
2019-11-29 12:40:00,119.81,120.05,119.79,120.04,42076.0,111.2102,111.4329,111.1916,111.4237,42076.0
2019-11-29 12:50:00,120.03,120.24,119.94,120.16,173674.0,111.4144,111.6093,111.3308,111.535,173674.0
2019-12-02 09:30:00,120.31,120.36,119.52,119.71,97539.0,111.6743,111.7207,110.941,111.1174,97539.0
2019-12-02 09:40:00,119.63,120.14,119.55,119.9,33977.0,111.0431,111.5165,110.9688,111.2937,33977.0
2019-12-02 09:50:00,119.93,120.1,119.69,119.69,79611.0,111.3216,111.4794,111.0988,111.0988,79611.0
2019-12-02 10:00:00,119.71,119.74,119.07,119.21,113043.0,111.1174,111.1452,110.5233,110.6532,113043.0
2019-12-02 10:10:00,119.19,119.37,119.03,119.06,135672.0,110.6347,110.8018,110.4862,110.514,135672.0
2019-12-02 10:20:00,119.03,119.1,118.57,118.71,116903.0,110.4862,110.5511,110.0592,110.1891,116903.0
2019-12-02 10:30:00,118.71,118.72,118.23,118.35,311197.0,110.1891,110.1984,109.7436,109.855,311197.0
2019-12-02 10:40:00,118.35,118.71,118.35,118.46,70633.0,109.855,110.1891,109.855,109.9571,70633.0
2019-12-02 10:50:00,118.44,118.5,118.24,118.24,70170.0,109.9385,109.9942,109.7529,109.7529,70170.0
2019-12-02 11:00:00,118.24,118.3,118.03,118.11,42198.0,109.7529,109.8086,109.5579,109.6322,42198.0
2019-12-02 11:10:00,118.1,118.13,117.83,117.91,56157.0,109.6229,109.6508,109.3723,109.4466,56157.0
2019-12-02 11:20:00,117.9,118.06,117.7,117.7,119154.0,109.4373,109.5858,109.2516,109.2516,119154.0
2019-12-02 11:30:00,117.72,117.76,117.44,117.6,40779.0,109.2702,109.3073,109.0103,109.1588,40779.0
2019-12-02 11:40:00,117.62,117.69,117.51,117.65,48835.0,109.1774,109.2423,109.0753,109.2052,48835.0
2019-12-02 11:50:00,117.66,117.85,117.63,117.66,83947.0,109.2145,109.3909,109.1867,109.2145,83947.0
2019-12-02 12:00:00,117.66,117.8,117.62,117.63,81429.0,109.2145,109.3444,109.1774,109.1867,81429.0
2019-12-02 12:10:00,117.63,117.67,117.44,117.59,95537.0,109.1867,109.2238,109.0103,109.1495,95537.0
2019-12-02 12:20:00,117.59,117.62,117.07,117.31,167800.0,109.1495,109.1774,108.6668,108.8896,167800.0
2019-12-02 12:30:00,117.3,117.44,117.23,117.4,155692.0,108.8803,109.0103,108.8154,108.9732,155692.0
2019-12-02 12:40:00,117.4,117.42,117.13,117.21,255538.0,108.9732,108.9917,108.7225,108.7968,255538.0
2019-12-02 12:50:00,117.2,117.31,117.18,117.19,55902.0,108.7875,108.8896,108.769,108.7782,55902.0
2019-12-02 13:00:00,117.19,117.51,117.16,117.45,71328.0,108.7782,109.0753,108.7504,109.0196,71328.0
2019-12-02 13:10:00,117.44,117.51,117.34,117.45,49357.0,109.0103,109.0753,108.9175,109.0196,49357.0
2019-12-02 13:20:00,117.45,117.67,117.41,117.62,86801.0,109.0196,109.2238,108.9824,109.1774,86801.0
2019-12-02 13:30:00,117.63,117.74,117.58,117.67,83134.0,109.1867,109.2888,109.1402,109.2238,83134.0
2019-12-02 13:40:00,117.66,117.69,117.47,117.48,85243.0,109.2145,109.2423,109.0381,109.0474,85243.0
2019-12-02 13:50:00,117.5,117.68,117.5,117.57,104120.0,109.066,109.2331,109.066,109.131,104120.0
2019-12-02 14:00:00,117.58,117.64,117.48,117.5,72956.0,109.1402,109.1959,109.0474,109.066,72956.0
2019-12-02 14:10:00,117.5,117.57,117.33,117.57,197476.0,109.066,109.131,108.9082,109.131,197476.0
2019-12-02 14:20:00,117.56,117.62,117.42,117.58,51387.0,109.1217,109.1774,108.9917,109.1402,51387.0
2019-12-02 14:30:00,117.59,117.78,117.59,117.71,81737.0,109.1495,109.3259,109.1495,109.2609,81737.0
2019-12-02 14:40:00,117.71,117.72,117.51,117.69,146061.0,109.2609,109.2702,109.0753,109.2423,146061.0
2019-12-02 14:50:00,117.69,117.7,117.55,117.65,57527.0,109.2423,109.2516,109.1124,109.2052,57527.0
2019-12-02 15:00:00,117.66,117.66,117.43,117.5,65180.0,109.2145,109.2145,109.001,109.066,65180.0
2019-12-02 15:10:00,117.49,117.69,117.48,117.69,32707.0,109.0567,109.2423,109.0474,109.2423,32707.0
2019-12-02 15:20:00,117.69,117.69,117.47,117.5,81905.0,109.2423,109.2423,109.0381,109.066,81905.0
2019-12-02 15:30:00,117.51,117.57,117.33,117.41,196989.0,109.0753,109.131,108.9082,108.9824,196989.0
2019-12-02 15:40:00,117.4,117.46,117.25,117.31,213840.0,108.9732,109.0289,108.8339,108.8896,213840.0
2019-12-02 15:50:00,117.31,117.36,117.16,117.31,301000.0,108.8896,108.936,108.7504,108.8896,301000.0
2019-12-03 09:30:00,116.04,116.24,115.66,115.66,127203.0,107.7108,107.8964,107.3581,107.3581,127203.0
2019-12-03 09:40:00,115.66,115.84,115.41,115.42,82901.0,107.3581,107.5251,107.126,107.1353,82901.0
2019-12-03 09:50:00,115.4,115.71,115.21,115.55,77474.0,107.1167,107.4045,106.9404,107.256,77474.0
2019-12-03 10:00:00,115.55,115.62,115.22,115.26,105241.0,107.256,107.3209,106.9496,106.9868,105241.0
2019-12-03 10:10:00,115.29,115.55,115.17,115.5,177725.0,107.0146,107.256,106.9032,107.2095,177725.0
2019-12-03 10:20:00,115.46,115.5,115.19,115.27,67494.0,107.1724,107.2095,106.9218,106.996,67494.0
2019-12-03 10:30:00,115.29,115.35,115.04,115.16,118337.0,107.0146,107.0703,106.7826,106.8939,118337.0
2019-12-03 10:40:00,115.14,115.23,114.75,114.77,307378.0,106.8754,106.9589,106.5134,106.5319,307378.0
2019-12-03 10:50:00,114.75,114.92,114.64,114.82,51479.0,106.5134,106.6712,106.4113,106.5783,51479.0
2019-12-03 11:00:00,114.83,115.09,114.71,115.07,69812.0,106.5876,106.829,106.4762,106.8104,69812.0
2019-12-03 11:10:00,115.07,115.43,115.02,115.31,36554.0,106.8104,107.1446,106.764,107.0332,36554.0
2019-12-03 11:20:00,115.33,115.5,115.21,115.34,29830.0,107.0517,107.2095,106.9404,107.061,29830.0
2019-12-03 11:30:00,115.34,115.53,115.19,115.45,41388.0,107.061,107.2374,106.9218,107.1631,41388.0
2019-12-03 11:40:00,115.47,115.65,115.43,115.58,32486.0,107.1817,107.3488,107.1446,107.2838,32486.0
2019-12-03 11:50:00,115.57,115.6,115.43,115.59,25521.0,107.2745,107.3024,107.1446,107.2931,25521.0
2019-12-03 12:00:00,115.58,115.75,115.56,115.73,33537.0,107.2838,107.4416,107.2652,107.423,33537.0
2019-12-03 12:10:00,115.74,116.02,115.72,116.02,219478.0,107.4323,107.6922,107.4137,107.6922,219478.0
2019-12-03 12:20:00,116.03,116.1,115.82,115.95,23987.0,107.7015,107.7665,107.5066,107.6272,23987.0
2019-12-03 12:30:00,115.98,116.05,115.93,115.99,29646.0,107.6551,107.7201,107.6087,107.6644,29646.0
2019-12-03 12:40:00,115.97,116.04,115.86,116.03,22445.0,107.6458,107.7108,107.5437,107.7015,22445.0
2019-12-03 12:50:00,116.01,116.04,115.82,115.91,16918.0,107.6829,107.7108,107.5066,107.5901,16918.0
2019-12-03 13:00:00,115.93,116.02,115.88,115.92,19721.0,107.6087,107.6922,107.5623,107.5994,19721.0
2019-12-03 13:10:00,115.92,116.04,115.91,115.99,39976.0,107.5994,107.7108,107.5901,107.6644,39976.0
2019-12-03 13:20:00,116.01,116.3,115.99,116.26,60387.0,107.6829,107.9521,107.6644,107.915,60387.0
2019-12-03 13:30:00,116.28,116.35,116.22,116.33,49901.0,107.9336,107.9985,107.8779,107.98,49901.0
2019-12-03 13:40:00,116.35,116.4,116.23,116.25,27984.0,107.9985,108.0449,107.8871,107.9057,27984.0
2019-12-03 13:50:00,116.24,116.33,116.2,116.26,38827.0,107.8964,107.98,107.8593,107.915,38827.0
2019-12-03 14:00:00,116.25,116.28,116.02,116.04,33472.0,107.9057,107.9336,107.6922,107.7108,33472.0
2019-12-03 14:10:00,116.03,116.04,115.85,115.9,39761.0,107.7015,107.7108,107.5344,107.5808,39761.0
2019-12-03 14:20:00,115.87,115.9,115.82,115.87,20810.0,107.553,107.5808,107.5066,107.553,20810.0
2019-12-03 14:30:00,115.86,116.03,115.77,116.03,26453.0,107.5437,107.7015,107.4602,107.7015,26453.0
2019-12-03 14:40:00,116.04,116.16,116.04,116.13,21051.0,107.7108,107.8222,107.7108,107.7943,21051.0
2019-12-03 14:50:00,116.14,116.24,116.11,116.17,35735.0,107.8036,107.8964,107.7758,107.8314,35735.0
2019-12-03 15:00:00,116.19,116.32,116.18,116.28,30285.0,107.85,107.9707,107.8407,107.9336,30285.0
2019-12-03 15:10:00,116.26,116.45,116.25,116.43,30404.0,107.915,108.0913,107.9057,108.0728,30404.0
2019-12-03 15:20:00,116.42,116.74,116.42,116.74,37720.0,108.0635,108.3605,108.0635,108.3605,37720.0
2019-12-03 15:30:00,116.74,116.75,116.45,116.53,49136.0,108.3605,108.3698,108.0913,108.1656,49136.0
2019-12-03 15:40:00,116.53,116.7,116.48,116.68,71688.0,108.1656,108.3234,108.1192,108.3048,71688.0
2019-12-03 15:50:00,116.66,116.72,116.53,116.59,188799.0,108.2863,108.342,108.1656,108.2213,188799.0
2019-12-04 09:30:00,117.31,117.45,117.0,117.29,72024.0,108.8896,109.0196,108.6019,108.8711,72024.0
2019-12-04 09:40:00,117.31,117.31,117.06,117.07,47018.0,108.8896,108.8896,108.6576,108.6668,47018.0
2019-12-04 09:50:00,117.05,117.57,117.0,117.57,44919.0,108.6483,109.131,108.6019,109.131,44919.0
2019-12-04 10:00:00,117.53,117.62,117.36,117.44,53710.0,109.0938,109.1774,108.936,109.0103,53710.0
2019-12-04 10:10:00,117.45,117.64,117.42,117.63,63810.0,109.0196,109.1959,108.9917,109.1867,63810.0
2019-12-04 10:20:00,117.66,117.75,117.6,117.66,30189.0,109.2145,109.298,109.1588,109.2145,30189.0
2019-12-04 10:30:00,117.66,117.75,117.59,117.63,38405.0,109.2145,109.298,109.1495,109.1867,38405.0
2019-12-04 10:40:00,117.64,117.92,117.64,117.9,84602.0,109.1959,109.4558,109.1959,109.4373,84602.0
2019-12-04 10:50:00,117.91,117.93,117.74,117.76,21857.0,109.4466,109.4651,109.2888,109.3073,21857.0
2019-12-04 11:00:00,117.75,117.84,117.71,117.75,21362.0,109.298,109.3816,109.2609,109.298,21362.0
2019-12-04 11:10:00,117.74,117.84,117.67,117.84,51209.0,109.2888,109.3816,109.2238,109.3816,51209.0
2019-12-04 11:20:00,117.85,117.97,117.82,117.94,25599.0,109.3909,109.5022,109.363,109.4744,25599.0
2019-12-04 11:30:00,117.94,118.08,117.9,117.92,47475.0,109.4744,109.6043,109.4373,109.4558,47475.0
2019-12-04 11:40:00,117.92,118.02,117.87,117.94,18427.0,109.4558,109.5487,109.4094,109.4744,18427.0
2019-12-04 11:50:00,117.95,117.95,117.82,117.85,9441.0,109.4837,109.4837,109.363,109.3909,9441.0
2019-12-04 12:00:00,117.83,118.03,117.8,117.97,35052.0,109.3723,109.5579,109.3444,109.5022,35052.0
2019-12-04 12:10:00,117.96,117.98,117.9,117.93,14872.0,109.493,109.5115,109.4373,109.4651,14872.0
2019-12-04 12:20:00,117.92,117.95,117.83,117.95,10615.0,109.4558,109.4837,109.3723,109.4837,10615.0
2019-12-04 12:30:00,117.93,118.01,117.91,117.98,13124.0,109.4651,109.5394,109.4466,109.5115,13124.0
2019-12-04 12:40:00,117.98,118.1,117.96,118.1,50868.0,109.5115,109.6229,109.493,109.6229,50868.0
2019-12-04 12:50:00,118.08,118.1,118.02,118.09,16323.0,109.6043,109.6229,109.5487,109.6136,16323.0
2019-12-04 13:00:00,118.09,118.1,118.0,118.04,18076.0,109.6136,109.6229,109.5301,109.5672,18076.0
2019-12-04 13:10:00,118.04,118.06,117.99,118.03,12044.0,109.5672,109.5858,109.5208,109.5579,12044.0
2019-12-04 13:20:00,118.03,118.15,118.03,118.12,16938.0,109.5579,109.6693,109.5579,109.6415,16938.0
2019-12-04 13:30:00,118.11,118.19,118.03,118.16,27477.0,109.6322,109.7065,109.5579,109.6786,27477.0
2019-12-04 13:40:00,118.16,118.17,118.05,118.08,10732.0,109.6786,109.6879,109.5765,109.6043,10732.0
2019-12-04 13:50:00,118.07,118.07,117.94,117.97,32566.0,109.5951,109.5951,109.4744,109.5022,32566.0
2019-12-04 14:00:00,117.97,118.07,117.95,118.06,20683.0,109.5022,109.5951,109.4837,109.5858,20683.0
2019-12-04 14:10:00,118.06,118.23,118.05,118.15,23853.0,109.5858,109.7436,109.5765,109.6693,23853.0
2019-12-04 14:20:00,118.16,118.31,118.15,118.31,34699.0,109.6786,109.8178,109.6693,109.8178,34699.0
2019-12-04 14:30:00,118.31,118.31,118.21,118.26,28367.0,109.8178,109.8178,109.725,109.7714,28367.0
2019-12-04 14:40:00,118.25,118.29,118.18,118.18,29647.0,109.7621,109.7993,109.6972,109.6972,29647.0
2019-12-04 14:50:00,118.19,118.39,118.19,118.39,35514.0,109.7065,109.8921,109.7065,109.8921,35514.0
2019-12-04 15:00:00,118.39,118.54,118.25,118.29,124404.0,109.8921,110.0313,109.7621,109.7993,124404.0
2019-12-04 15:10:00,118.28,118.28,118.15,118.18,36775.0,109.79,109.79,109.6693,109.6972,36775.0
2019-12-04 15:20:00,118.19,118.19,117.96,117.98,24617.0,109.7065,109.7065,109.493,109.5115,24617.0
2019-12-04 15:30:00,117.99,118.17,117.97,118.16,53716.0,109.5208,109.6879,109.5022,109.6786,53716.0
2019-12-04 15:40:00,118.16,118.16,118.02,118.15,60659.0,109.6786,109.6786,109.5487,109.6693,60659.0
2019-12-04 15:50:00,118.15,118.2,117.89,118.0,205293.0,109.6693,109.7157,109.428,109.5301,205293.0
2019-12-05 09:30:00,117.91,118.05,117.59,117.93,93963.0,109.4466,109.5765,109.1495,109.4651,93963.0
2019-12-05 09:40:00,117.99,118.09,117.81,118.01,44065.0,109.5208,109.6136,109.3537,109.5394,44065.0
2019-12-05 09:50:00,118.01,118.21,117.9,117.98,66831.0,109.5394,109.725,109.4373,109.5115,66831.0
2019-12-05 10:00:00,118.01,118.12,117.79,117.87,42784.0,109.5394,109.6415,109.3352,109.4094,42784.0
2019-12-05 10:10:00,117.86,118.1,117.83,118.07,49168.0,109.4001,109.6229,109.3723,109.5951,49168.0
2019-12-05 10:20:00,118.07,118.22,117.98,118.07,35352.0,109.5951,109.7343,109.5115,109.5951,35352.0
2019-12-05 10:30:00,118.05,118.18,118.04,118.07,28142.0,109.5765,109.6972,109.5672,109.5951,28142.0
2019-12-05 10:40:00,118.06,118.08,117.94,118.02,22592.0,109.5858,109.6043,109.4744,109.5487,22592.0
2019-12-05 10:50:00,118.03,118.11,117.94,118.08,21630.0,109.5579,109.6322,109.4744,109.6043,21630.0
2019-12-05 11:00:00,118.04,118.13,117.95,117.99,29873.0,109.5672,109.6508,109.4837,109.5208,29873.0
2019-12-05 11:10:00,117.98,118.18,117.95,118.14,27569.0,109.5115,109.6972,109.4837,109.66,27569.0
2019-12-05 11:20:00,118.14,118.14,117.97,118.02,27276.0,109.66,109.66,109.5022,109.5487,27276.0
2019-12-05 11:30:00,118.0,118.03,117.85,117.93,37594.0,109.5301,109.5579,109.3909,109.4651,37594.0
2019-12-05 11:40:00,117.93,118.02,117.9,117.97,42773.0,109.4651,109.5487,109.4373,109.5022,42773.0
2019-12-05 11:50:00,117.99,118.01,117.9,118.01,28178.0,109.5208,109.5394,109.4373,109.5394,28178.0
2019-12-05 12:00:00,117.99,118.02,117.93,117.97,15229.0,109.5208,109.5487,109.4651,109.5022,15229.0
2019-12-05 12:10:00,117.96,118.09,117.96,118.09,19049.0,109.493,109.6136,109.493,109.6136,19049.0
2019-12-05 12:20:00,118.09,118.09,117.9,117.97,47504.0,109.6136,109.6136,109.4373,109.5022,47504.0
2019-12-05 12:30:00,117.98,118.0,117.87,117.98,20991.0,109.5115,109.5301,109.4094,109.5115,20991.0
2019-12-05 12:40:00,117.99,118.02,117.89,117.95,23102.0,109.5208,109.5487,109.428,109.4837,23102.0
2019-12-05 12:50:00,117.96,118.03,117.95,117.98,12439.0,109.493,109.5579,109.4837,109.5115,12439.0
2019-12-05 13:00:00,117.98,118.03,117.94,117.98,14050.0,109.5115,109.5579,109.4744,109.5115,14050.0
2019-12-05 13:10:00,117.99,118.04,117.97,117.99,18849.0,109.5208,109.5672,109.5022,109.5208,18849.0
2019-12-05 13:20:00,118.01,118.08,117.99,118.01,13636.0,109.5394,109.6043,109.5208,109.5394,13636.0
2019-12-05 13:30:00,118.01,118.23,117.98,118.23,43564.0,109.5394,109.7436,109.5115,109.7436,43564.0
2019-12-05 13:40:00,118.23,118.23,118.1,118.11,15014.0,109.7436,109.7436,109.6229,109.6322,15014.0
2019-12-05 13:50:00,118.1,118.19,118.09,118.13,17252.0,109.6229,109.7065,109.6136,109.6508,17252.0
2019-12-05 14:00:00,118.15,118.22,118.09,118.16,19406.0,109.6693,109.7343,109.6136,109.6786,19406.0
2019-12-05 14:10:00,118.16,118.32,118.16,118.26,22660.0,109.6786,109.8271,109.6786,109.7714,22660.0
2019-12-05 14:20:00,118.25,118.29,118.2,118.26,36422.0,109.7621,109.7993,109.7157,109.7714,36422.0
2019-12-05 14:30:00,118.27,118.42,118.26,118.4,23781.0,109.7807,109.9199,109.7714,109.9014,23781.0
2019-12-05 14:40:00,118.4,118.43,118.33,118.34,50076.0,109.9014,109.9292,109.8364,109.8457,50076.0
2019-12-05 14:50:00,118.35,118.43,117.99,118.22,70670.0,109.855,109.9292,109.5208,109.7343,70670.0
2019-12-05 15:00:00,118.2,118.31,118.1,118.23,41897.0,109.7157,109.8178,109.6229,109.7436,41897.0
2019-12-05 15:10:00,118.23,118.34,118.22,118.33,34042.0,109.7436,109.8457,109.7343,109.8364,34042.0
2019-12-05 15:20:00,118.32,118.38,118.22,118.29,32335.0,109.8271,109.8828,109.7343,109.7993,32335.0
2019-12-05 15:30:00,118.28,118.35,118.21,118.29,39786.0,109.79,109.855,109.725,109.7993,39786.0
2019-12-05 15:40:00,118.29,118.35,118.22,118.31,78595.0,109.7993,109.855,109.7343,109.8178,78595.0
2019-12-05 15:50:00,118.32,118.41,118.22,118.29,372132.0,109.8271,109.9107,109.7343,109.7993,372132.0
2019-12-06 09:30:00,120.21,120.62,119.91,120.05,134271.0,111.5815,111.962,111.303,111.4329,134271.0
2019-12-06 09:40:00,120.11,120.3,120.08,120.21,36589.0,111.4886,111.665,111.4608,111.5815,36589.0
2019-12-06 09:50:00,120.21,120.23,119.92,120.03,37727.0,111.5815,111.6,111.3123,111.4144,37727.0
2019-12-06 10:00:00,120.03,120.13,119.98,120.04,23045.0,111.4144,111.5072,111.368,111.4237,23045.0
2019-12-06 10:10:00,120.03,120.16,119.93,120.06,35215.0,111.4144,111.535,111.3216,111.4422,35215.0
2019-12-06 10:20:00,120.07,120.15,120.0,120.01,31354.0,111.4515,111.5258,111.3865,111.3958,31354.0
2019-12-06 10:30:00,120.01,120.16,120.0,120.06,20148.0,111.3958,111.535,111.3865,111.4422,20148.0
2019-12-06 10:40:00,120.07,120.24,120.02,120.22,34236.0,111.4515,111.6093,111.4051,111.5907,34236.0
2019-12-06 10:50:00,120.23,120.38,120.22,120.27,34521.0,111.6,111.7393,111.5907,111.6372,34521.0
2019-12-06 11:00:00,120.28,120.42,120.22,120.31,57982.0,111.6464,111.7764,111.5907,111.6743,57982.0
2019-12-06 11:10:00,120.32,120.44,120.19,120.21,18438.0,111.6836,111.795,111.5629,111.5815,18438.0
2019-12-06 11:20:00,120.22,120.34,120.2,120.31,16461.0,111.5907,111.7021,111.5722,111.6743,16461.0
2019-12-06 11:30:00,120.3,120.43,120.22,120.39,24068.0,111.665,111.7857,111.5907,111.7485,24068.0
2019-12-06 11:40:00,120.39,120.56,120.34,120.48,59249.0,111.7485,111.9063,111.7021,111.8321,59249.0
2019-12-06 11:50:00,120.49,120.75,120.44,120.73,55659.0,111.8414,112.0827,111.795,112.0641,55659.0
2019-12-06 12:00:00,120.73,120.86,120.68,120.86,37878.0,112.0641,112.1848,112.0177,112.1848,37878.0
2019-12-06 12:10:00,120.86,120.89,120.74,120.82,29917.0,112.1848,112.2127,112.0734,112.1477,29917.0
2019-12-06 12:20:00,120.83,120.9,120.75,120.85,29704.0,112.157,112.2219,112.0827,112.1755,29704.0
2019-12-06 12:30:00,120.84,121.02,120.82,120.97,46466.0,112.1662,112.3333,112.1477,112.2869,46466.0
2019-12-06 12:40:00,120.96,121.12,120.95,121.1,48877.0,112.2776,112.4261,112.2683,112.4076,48877.0
2019-12-06 12:50:00,121.11,121.14,120.97,121.01,31076.0,112.4169,112.4447,112.2869,112.324,31076.0
2019-12-06 13:00:00,121.01,121.01,120.92,120.95,27472.0,112.324,112.324,112.2405,112.2683,27472.0
2019-12-06 13:10:00,120.95,121.28,120.91,121.27,105293.0,112.2683,112.5747,112.2312,112.5654,105293.0
2019-12-06 13:20:00,121.27,121.27,121.03,121.17,48409.0,112.5654,112.5654,112.3426,112.4726,48409.0
2019-12-06 13:30:00,121.17,121.24,121.09,121.24,30602.0,112.4726,112.5375,112.3983,112.5375,30602.0
2019-12-06 13:40:00,121.23,121.24,121.11,121.13,28605.0,112.5282,112.5375,112.4169,112.4354,28605.0
2019-12-06 13:50:00,121.12,121.22,121.05,121.21,26648.0,112.4261,112.519,112.3612,112.5097,26648.0
2019-12-06 14:00:00,121.21,121.39,121.2,121.33,87267.0,112.5097,112.6768,112.5004,112.6211,87267.0
2019-12-06 14:10:00,121.35,121.44,121.17,121.18,96541.0,112.6396,112.7232,112.4726,112.4818,96541.0
2019-12-06 14:20:00,121.19,121.21,121.08,121.14,34927.0,112.4911,112.5097,112.389,112.4447,34927.0
2019-12-06 14:30:00,121.13,121.22,121.12,121.16,23595.0,112.4354,112.519,112.4261,112.4633,23595.0
2019-12-06 14:40:00,121.15,121.25,121.14,121.22,22923.0,112.454,112.5468,112.4447,112.519,22923.0
2019-12-06 14:50:00,121.23,121.23,120.94,120.96,35835.0,112.5282,112.5282,112.2591,112.2776,35835.0
2019-12-06 15:00:00,120.96,121.2,120.92,121.19,41188.0,112.2776,112.5004,112.2405,112.4911,41188.0
2019-12-06 15:10:00,121.19,121.23,121.0,121.09,40339.0,112.4911,112.5282,112.3148,112.3983,40339.0
2019-12-06 15:20:00,121.09,121.13,121.01,121.03,32881.0,112.3983,112.4354,112.324,112.3426,32881.0
2019-12-06 15:30:00,121.0,121.06,120.87,120.95,72485.0,112.3148,112.3704,112.1941,112.2683,72485.0
2019-12-06 15:40:00,120.95,121.04,120.9,120.91,81030.0,112.2683,112.3519,112.2219,112.2312,81030.0
2019-12-06 15:50:00,120.91,120.93,120.57,120.62,255678.0,112.2312,112.2498,111.9156,111.962,255678.0
2019-12-09 09:30:00,120.44,121.35,120.11,121.29,81309.0,111.795,112.6396,111.4886,112.5839,81309.0
2019-12-09 09:40:00,121.35,121.44,121.12,121.28,54570.0,112.6396,112.7232,112.4261,112.5747,54570.0
2019-12-09 09:50:00,121.29,121.53,121.23,121.48,59321.0,112.5839,112.8067,112.5282,112.7603,59321.0
2019-12-09 10:00:00,121.46,121.53,121.1,121.16,41780.0,112.7417,112.8067,112.4076,112.4633,41780.0
2019-12-09 10:10:00,121.16,121.19,121.06,121.08,28498.0,112.4633,112.4911,112.3704,112.389,28498.0
2019-12-09 10:20:00,121.09,121.12,121.0,121.09,37362.0,112.3983,112.4261,112.3148,112.3983,37362.0
2019-12-09 10:30:00,121.08,121.22,121.08,121.19,32857.0,112.389,112.519,112.389,112.4911,32857.0
2019-12-09 10:40:00,121.18,121.24,121.13,121.23,29687.0,112.4818,112.5375,112.4354,112.5282,29687.0
2019-12-09 10:50:00,121.23,121.24,121.14,121.22,28622.0,112.5282,112.5375,112.4447,112.519,28622.0
2019-12-09 11:00:00,121.21,121.22,121.11,121.17,27219.0,112.5097,112.519,112.4169,112.4726,27219.0
2019-12-09 11:10:00,121.17,121.17,121.01,121.05,55836.0,112.4726,112.4726,112.324,112.3612,55836.0
2019-12-09 11:20:00,121.06,121.1,120.85,120.98,58180.0,112.3704,112.4076,112.1755,112.2962,58180.0
2019-12-09 11:30:00,121.0,121.0,120.77,120.85,47870.0,112.3148,112.3148,112.1013,112.1755,47870.0
2019-12-09 11:40:00,120.86,120.86,120.74,120.77,34111.0,112.1848,112.1848,112.0734,112.1013,34111.0
2019-12-09 11:50:00,120.77,120.85,120.77,120.8,28058.0,112.1013,112.1755,112.1013,112.1291,28058.0
2019-12-09 12:00:00,120.8,120.91,120.75,120.83,66216.0,112.1291,112.2312,112.0827,112.157,66216.0
2019-12-09 12:10:00,120.83,120.96,120.79,120.83,61438.0,112.157,112.2776,112.1198,112.157,61438.0
2019-12-09 12:20:00,120.82,120.94,120.77,120.9,28145.0,112.1477,112.2591,112.1013,112.2219,28145.0
2019-12-09 12:30:00,120.9,120.9,120.8,120.89,24911.0,112.2219,112.2219,112.1291,112.2127,24911.0
2019-12-09 12:40:00,120.89,120.9,120.8,120.82,82476.0,112.2127,112.2219,112.1291,112.1477,82476.0
2019-12-09 12:50:00,120.82,120.88,120.76,120.8,75600.0,112.1477,112.2034,112.092,112.1291,75600.0
2019-12-09 13:00:00,120.8,120.85,120.76,120.8,47460.0,112.1291,112.1755,112.092,112.1291,47460.0
2019-12-09 13:10:00,120.8,120.82,120.75,120.78,22383.0,112.1291,112.1477,112.0827,112.1105,22383.0
2019-12-09 13:20:00,120.78,120.83,120.73,120.76,27615.0,112.1105,112.157,112.0641,112.092,27615.0
2019-12-09 13:30:00,120.74,120.76,120.65,120.72,37841.0,112.0734,112.092,111.9899,112.0549,37841.0
2019-12-09 13:40:00,120.73,120.84,120.71,120.82,54573.0,112.0641,112.1662,112.0456,112.1477,54573.0
2019-12-09 13:50:00,120.82,120.88,120.73,120.77,34655.0,112.1477,112.2034,112.0641,112.1013,34655.0
2019-12-09 14:00:00,120.78,120.8,120.57,120.57,43209.0,112.1105,112.1291,111.9156,111.9156,43209.0
2019-12-09 14:10:00,120.56,120.57,120.45,120.48,68864.0,111.9063,111.9156,111.8042,111.8321,68864.0
2019-12-09 14:20:00,120.49,120.52,120.47,120.51,33609.0,111.8414,111.8692,111.8228,111.8599,33609.0
2019-12-09 14:30:00,120.5,120.66,120.49,120.62,44943.0,111.8506,111.9992,111.8414,111.962,44943.0
2019-12-09 14:40:00,120.62,120.72,120.59,120.69,29635.0,111.962,112.0549,111.9342,112.027,29635.0
2019-12-09 14:50:00,120.69,120.75,120.66,120.73,20970.0,112.027,112.0827,111.9992,112.0641,20970.0
2019-12-09 15:00:00,120.73,120.75,120.69,120.72,25903.0,112.0641,112.0827,112.027,112.0549,25903.0
2019-12-09 15:10:00,120.71,120.72,120.64,120.65,36945.0,112.0456,112.0549,111.9806,111.9899,36945.0
2019-12-09 15:20:00,120.66,120.72,120.65,120.68,28453.0,111.9992,112.0549,111.9899,112.0177,28453.0
2019-12-09 15:30:00,120.68,120.69,120.53,120.58,72312.0,112.0177,112.027,111.8785,111.9249,72312.0
2019-12-09 15:40:00,120.57,120.7,120.56,120.7,89918.0,111.9156,112.0363,111.9063,112.0363,89918.0
2019-12-09 15:50:00,120.69,120.75,120.44,120.47,212747.0,112.027,112.0827,111.795,111.8228,212747.0
2019-12-10 09:30:00,120.45,120.51,120.03,120.2,81212.0,111.8042,111.8599,111.4144,111.5722,81212.0
2019-12-10 09:40:00,120.21,120.77,120.18,120.73,39400.0,111.5815,112.1013,111.5536,112.0641,39400.0
2019-12-10 09:50:00,120.74,120.88,120.58,120.69,93399.0,112.0734,112.2034,111.9249,112.027,93399.0
2019-12-10 10:00:00,120.68,120.88,120.68,120.81,47656.0,112.0177,112.2034,112.0177,112.1384,47656.0
2019-12-10 10:10:00,120.79,120.85,120.58,120.59,30095.0,112.1198,112.1755,111.9249,111.9342,30095.0
2019-12-10 10:20:00,120.61,120.88,120.53,120.85,31768.0,111.9527,112.2034,111.8785,112.1755,31768.0
2019-12-10 10:30:00,120.85,121.08,120.85,120.98,39179.0,112.1755,112.389,112.1755,112.2962,39179.0
2019-12-10 10:40:00,120.99,121.0,120.74,120.75,33463.0,112.3055,112.3148,112.0734,112.0827,33463.0
2019-12-10 10:50:00,120.73,120.93,120.69,120.91,15105.0,112.0641,112.2498,112.027,112.2312,15105.0
2019-12-10 11:00:00,120.92,121.01,120.6,120.82,57894.0,112.2405,112.324,111.9435,112.1477,57894.0
2019-12-10 11:10:00,120.84,120.88,120.73,120.81,66540.0,112.1662,112.2034,112.0641,112.1384,66540.0
2019-12-10 11:20:00,120.77,121.04,120.76,121.04,50808.0,112.1013,112.3519,112.092,112.3519,50808.0
2019-12-10 11:30:00,121.03,121.14,120.99,121.11,31763.0,112.3426,112.4447,112.3055,112.4169,31763.0
2019-12-10 11:40:00,121.09,121.28,121.05,121.23,21041.0,112.3983,112.5747,112.3612,112.5282,21041.0
2019-12-10 11:50:00,121.23,121.28,121.03,121.07,26102.0,112.5282,112.5747,112.3426,112.3797,26102.0
2019-12-10 12:00:00,121.07,121.08,121.0,121.04,30952.0,112.3797,112.389,112.3148,112.3519,30952.0
2019-12-10 12:10:00,121.03,121.16,121.03,121.16,16654.0,112.3426,112.4633,112.3426,112.4633,16654.0
2019-12-10 12:20:00,121.16,121.16,120.97,121.0,72368.0,112.4633,112.4633,112.2869,112.3148,72368.0
2019-12-10 12:30:00,120.98,121.03,120.9,120.98,32319.0,112.2962,112.3426,112.2219,112.2962,32319.0
2019-12-10 12:40:00,120.97,121.18,120.94,121.17,43355.0,112.2869,112.4818,112.2591,112.4726,43355.0
2019-12-10 12:50:00,121.17,121.37,121.13,121.33,27950.0,112.4726,112.6582,112.4354,112.6211,27950.0
2019-12-10 13:00:00,121.34,121.4,121.34,121.4,27014.0,112.6304,112.686,112.6304,112.686,27014.0
2019-12-10 13:10:00,121.39,121.47,121.33,121.4,24959.0,112.6768,112.751,112.6211,112.686,24959.0
2019-12-10 13:20:00,121.4,121.4,121.28,121.31,17948.0,112.686,112.686,112.5747,112.6025,17948.0
2019-12-10 13:30:00,121.31,121.32,121.1,121.14,22860.0,112.6025,112.6118,112.4076,112.4447,22860.0
2019-12-10 13:40:00,121.15,121.17,121.05,121.11,17103.0,112.454,112.4726,112.3612,112.4169,17103.0
2019-12-10 13:50:00,121.1,121.1,121.03,121.07,15435.0,112.4076,112.4076,112.3426,112.3797,15435.0
2019-12-10 14:00:00,121.09,121.15,121.01,121.14,18833.0,112.3983,112.454,112.324,112.4447,18833.0
2019-12-10 14:10:00,121.12,121.18,121.12,121.18,17809.0,112.4261,112.4818,112.4261,112.4818,17809.0
2019-12-10 14:20:00,121.18,121.2,121.05,121.08,24110.0,112.4818,112.5004,112.3612,112.389,24110.0
2019-12-10 14:30:00,121.09,121.12,121.05,121.06,15520.0,112.3983,112.4261,112.3612,112.3704,15520.0
2019-12-10 14:40:00,121.06,121.11,121.05,121.1,19807.0,112.3704,112.4169,112.3612,112.4076,19807.0
2019-12-10 14:50:00,121.11,121.14,120.97,121.03,47208.0,112.4169,112.4447,112.2869,112.3426,47208.0
2019-12-10 15:00:00,121.03,121.14,121.03,121.07,28341.0,112.3426,112.4447,112.3426,112.3797,28341.0
2019-12-10 15:10:00,121.08,121.1,120.85,120.9,66834.0,112.389,112.4076,112.1755,112.2219,66834.0
2019-12-10 15:20:00,120.91,120.92,120.85,120.85,47789.0,112.2312,112.2405,112.1755,112.1755,47789.0
2019-12-10 15:30:00,120.85,120.88,120.73,120.8,63881.0,112.1755,112.2034,112.0641,112.1291,63881.0
2019-12-10 15:40:00,120.81,120.98,120.8,120.98,49287.0,112.1384,112.2962,112.1291,112.2962,49287.0
2019-12-10 15:50:00,120.97,120.99,120.81,120.91,197981.0,112.2869,112.3055,112.1384,112.2312,197981.0
2019-12-11 09:30:00,120.88,121.21,120.87,121.0,60086.0,112.2034,112.5097,112.1941,112.3148,60086.0
2019-12-11 09:40:00,120.98,121.04,120.8,120.91,31285.0,112.2962,112.3519,112.1291,112.2312,31285.0
2019-12-11 09:50:00,120.92,121.38,120.92,121.38,37705.0,112.2405,112.6675,112.2405,112.6675,37705.0
2019-12-11 10:00:00,121.37,121.37,120.9,120.92,46594.0,112.6582,112.6582,112.2219,112.2405,46594.0
2019-12-11 10:10:00,120.92,120.97,120.82,120.92,35208.0,112.2405,112.2869,112.1477,112.2405,35208.0
2019-12-11 10:20:00,120.91,120.96,120.8,120.84,19613.0,112.2312,112.2776,112.1291,112.1662,19613.0
2019-12-11 10:30:00,120.83,120.85,120.66,120.66,26388.0,112.157,112.1755,111.9992,111.9992,26388.0
2019-12-11 10:40:00,120.66,120.73,120.54,120.56,19970.0,111.9992,112.0641,111.8878,111.9063,19970.0
2019-12-11 10:50:00,120.54,120.59,120.39,120.59,23931.0,111.8878,111.9342,111.7485,111.9342,23931.0
2019-12-11 11:00:00,120.57,120.57,120.43,120.47,32696.0,111.9156,111.9156,111.7857,111.8228,32696.0
2019-12-11 11:10:00,120.48,120.55,120.4,120.53,15208.0,111.8321,111.8971,111.7578,111.8785,15208.0
2019-12-11 11:20:00,120.51,120.51,120.38,120.46,17722.0,111.8599,111.8599,111.7393,111.8135,17722.0
2019-12-11 11:30:00,120.45,120.52,120.41,120.52,18367.0,111.8042,111.8692,111.7671,111.8692,18367.0
2019-12-11 11:40:00,120.53,120.55,120.29,120.29,18793.0,111.8785,111.8971,111.6557,111.6557,18793.0
2019-12-11 11:50:00,120.29,120.3,120.11,120.13,24763.0,111.6557,111.665,111.4886,111.5072,24763.0
2019-12-11 12:00:00,120.14,120.24,120.13,120.18,22537.0,111.5165,111.6093,111.5072,111.5536,22537.0
2019-12-11 12:10:00,120.18,120.3,120.14,120.26,25147.0,111.5536,111.665,111.5165,111.6279,25147.0
2019-12-11 12:20:00,120.24,120.24,120.14,120.15,17692.0,111.6093,111.6093,111.5165,111.5258,17692.0
2019-12-11 12:30:00,120.13,120.18,120.1,120.15,16345.0,111.5072,111.5536,111.4794,111.5258,16345.0
2019-12-11 12:40:00,120.14,120.2,120.14,120.19,21400.0,111.5165,111.5722,111.5165,111.5629,21400.0
2019-12-11 12:50:00,120.19,120.19,120.11,120.19,12346.0,111.5629,111.5629,111.4886,111.5629,12346.0
2019-12-11 13:00:00,120.18,120.25,120.15,120.25,18885.0,111.5536,111.6186,111.5258,111.6186,18885.0
2019-12-11 13:10:00,120.25,120.34,120.23,120.33,18311.0,111.6186,111.7021,111.6,111.6928,18311.0
2019-12-11 13:20:00,120.33,120.39,120.29,120.39,17045.0,111.6928,111.7485,111.6557,111.7485,17045.0
2019-12-11 13:30:00,120.38,120.43,120.38,120.4,20465.0,111.7393,111.7857,111.7393,111.7578,20465.0
2019-12-11 13:40:00,120.4,120.48,120.4,120.47,12747.0,111.7578,111.8321,111.7578,111.8228,12747.0
2019-12-11 13:50:00,120.47,120.57,120.42,120.5,37592.0,111.8228,111.9156,111.7764,111.8506,37592.0
2019-12-11 14:00:00,120.51,120.73,120.46,120.71,28565.0,111.8599,112.0641,111.8135,112.0456,28565.0
2019-12-11 14:10:00,120.71,120.77,120.64,120.72,31997.0,112.0456,112.1013,111.9806,112.0549,31997.0
2019-12-11 14:20:00,120.74,120.77,120.69,120.76,22729.0,112.0734,112.1013,112.027,112.092,22729.0
2019-12-11 14:30:00,120.75,120.76,120.64,120.74,24876.0,112.0827,112.092,111.9806,112.0734,24876.0
2019-12-11 14:40:00,120.73,120.85,120.67,120.77,31378.0,112.0641,112.1755,112.0084,112.1013,31378.0
2019-12-11 14:50:00,120.76,120.82,120.64,120.75,36589.0,112.092,112.1477,111.9806,112.0827,36589.0
2019-12-11 15:00:00,120.75,120.75,120.65,120.68,45990.0,112.0827,112.0827,111.9899,112.0177,45990.0
2019-12-11 15:10:00,120.69,120.69,120.56,120.61,36358.0,112.027,112.027,111.9063,111.9527,36358.0
2019-12-11 15:20:00,120.62,120.63,120.57,120.62,43684.0,111.962,111.9713,111.9156,111.962,43684.0
2019-12-11 15:30:00,120.63,120.69,120.48,120.5,38698.0,111.9713,112.027,111.8321,111.8506,38698.0
2019-12-11 15:40:00,120.51,120.62,120.48,120.58,55445.0,111.8599,111.962,111.8321,111.9249,55445.0
2019-12-11 15:50:00,120.6,120.84,120.55,120.62,184408.0,111.9435,112.1662,111.8971,111.962,184408.0
2019-12-12 09:30:00,120.6,121.15,120.05,120.93,72358.0,111.9435,112.454,111.4329,112.2498,72358.0
2019-12-12 09:40:00,121.02,121.24,120.8,121.21,30435.0,112.3333,112.5375,112.1291,112.5097,30435.0
2019-12-12 09:50:00,121.21,121.65,121.2,121.65,34878.0,112.5097,112.9181,112.5004,112.9181,34878.0
2019-12-12 10:00:00,121.66,122.05,121.64,121.81,109080.0,112.9274,113.2894,112.9088,113.0666,109080.0
2019-12-12 10:10:00,121.84,122.18,121.8,122.16,36047.0,113.0945,113.4101,113.0573,113.3915,36047.0
2019-12-12 10:20:00,122.19,122.43,122.17,122.31,78282.0,113.4193,113.6421,113.4008,113.5307,78282.0
2019-12-12 10:30:00,122.33,122.33,122.15,122.19,56780.0,113.5493,113.5493,113.3822,113.4193,56780.0
2019-12-12 10:40:00,122.19,122.28,122.07,122.24,33226.0,113.4193,113.5029,113.308,113.4657,33226.0
2019-12-12 10:50:00,122.27,122.49,122.27,122.48,168289.0,113.4936,113.6978,113.4936,113.6885,168289.0
2019-12-12 11:00:00,122.48,122.53,122.16,122.2,75846.0,113.6885,113.7349,113.3915,113.4286,75846.0
2019-12-12 11:10:00,122.19,122.25,122.0,122.02,24870.0,113.4193,113.475,113.243,113.2615,24870.0
2019-12-12 11:20:00,122.04,122.04,121.88,121.91,33753.0,113.2801,113.2801,113.1316,113.1594,33753.0
2019-12-12 11:30:00,121.87,121.97,121.81,121.92,30566.0,113.1223,113.2151,113.0666,113.1687,30566.0
2019-12-12 11:40:00,121.9,122.02,121.8,121.94,22227.0,113.1502,113.2615,113.0573,113.1873,22227.0
2019-12-12 11:50:00,121.93,122.05,121.68,121.92,54979.0,113.178,113.2894,112.9459,113.1687,54979.0
2019-12-12 12:00:00,121.92,121.97,121.83,121.97,21361.0,113.1687,113.2151,113.0852,113.2151,21361.0
2019-12-12 12:10:00,121.97,122.0,121.77,121.84,34363.0,113.2151,113.243,113.0295,113.0945,34363.0
2019-12-12 12:20:00,121.84,121.84,121.66,121.82,25891.0,113.0945,113.0945,112.9274,113.0759,25891.0
2019-12-12 12:30:00,121.83,122.13,121.82,122.12,25604.0,113.0852,113.3636,113.0759,113.3544,25604.0
2019-12-12 12:40:00,122.12,122.16,122.06,122.14,22567.0,113.3544,113.3915,113.2987,113.3729,22567.0
2019-12-12 12:50:00,122.13,122.17,121.98,121.98,23635.0,113.3636,113.4008,113.2244,113.2244,23635.0
2019-12-12 13:00:00,122.02,122.15,121.94,122.1,20581.0,113.2615,113.3822,113.1873,113.3358,20581.0
2019-12-12 13:10:00,122.09,122.21,122.08,122.2,20053.0,113.3265,113.4379,113.3172,113.4286,20053.0
2019-12-12 13:20:00,122.19,122.2,122.12,122.19,26002.0,113.4193,113.4286,113.3544,113.4193,26002.0
2019-12-12 13:30:00,122.21,122.25,122.17,122.21,18445.0,113.4379,113.475,113.4008,113.4379,18445.0
2019-12-12 13:40:00,122.22,122.24,122.17,122.2,17331.0,113.4472,113.4657,113.4008,113.4286,17331.0
2019-12-12 13:50:00,122.22,122.3,122.2,122.29,26158.0,113.4472,113.5214,113.4286,113.5122,26158.0
2019-12-12 14:00:00,122.29,122.36,122.23,122.34,25619.0,113.5122,113.5771,113.4565,113.5586,25619.0
2019-12-12 14:10:00,122.34,122.4,122.18,122.28,26062.0,113.5586,113.6143,113.4101,113.5029,26062.0
2019-12-12 14:20:00,122.27,122.29,122.1,122.19,22140.0,113.4936,113.5122,113.3358,113.4193,22140.0
2019-12-12 14:30:00,122.18,122.86,122.15,122.67,69930.0,113.4101,114.0412,113.3822,113.8649,69930.0
2019-12-12 14:40:00,122.67,122.78,122.53,122.55,27223.0,113.8649,113.967,113.7349,113.7535,27223.0
2019-12-12 14:50:00,122.55,122.81,122.5,122.74,41866.0,113.7535,113.9948,113.7071,113.9299,41866.0
2019-12-12 15:00:00,122.74,122.91,122.72,122.82,38167.0,113.9299,114.0877,113.9113,114.0041,38167.0
2019-12-12 15:10:00,122.83,122.94,122.73,122.93,35696.0,114.0134,114.1155,113.9206,114.1062,35696.0
2019-12-12 15:20:00,122.92,123.07,122.92,123.01,57440.0,114.0969,114.2362,114.0969,114.1805,57440.0
2019-12-12 15:30:00,123.01,123.03,122.79,122.87,76126.0,114.1805,114.199,113.9763,114.0505,76126.0
2019-12-12 15:40:00,122.85,122.94,122.81,122.85,122106.0,114.032,114.1155,113.9948,114.032,122106.0
2019-12-12 15:50:00,122.84,122.94,122.62,122.63,247386.0,114.0227,114.1155,113.8185,113.8278,247386.0
2019-12-13 09:30:00,122.47,122.54,122.08,122.32,78746.0,113.6792,113.7442,113.3172,113.54,78746.0
2019-12-13 09:40:00,122.31,122.5,122.25,122.47,26388.0,113.5307,113.7071,113.475,113.6792,26388.0
2019-12-13 09:50:00,122.46,122.84,122.44,122.77,45242.0,113.67,114.0227,113.6514,113.9577,45242.0
2019-12-13 10:00:00,122.72,123.49,122.6,123.28,58269.0,113.9113,114.626,113.7999,114.4311,58269.0
2019-12-13 10:10:00,123.37,123.41,123.07,123.15,38099.0,114.5146,114.5518,114.2362,114.3104,38099.0
2019-12-13 10:20:00,123.16,123.27,122.95,123.06,24051.0,114.3197,114.4218,114.1248,114.2269,24051.0
2019-12-13 10:30:00,123.03,123.06,122.64,122.77,57140.0,114.199,114.2269,113.837,113.9577,57140.0
2019-12-13 10:40:00,122.77,123.1,122.77,123.02,31462.0,113.9577,114.264,113.9577,114.1898,31462.0
2019-12-13 10:50:00,123.03,123.09,122.8,122.85,33630.0,114.199,114.2547,113.9856,114.032,33630.0
2019-12-13 11:00:00,122.87,123.05,122.75,123.05,31852.0,114.0505,114.2176,113.9391,114.2176,31852.0
2019-12-13 11:10:00,123.04,123.15,122.96,122.98,59835.0,114.2083,114.3104,114.1341,114.1526,59835.0
2019-12-13 11:20:00,122.97,122.97,122.65,122.67,90812.0,114.1434,114.1434,113.8463,113.8649,90812.0
2019-12-13 11:30:00,122.66,123.09,122.65,123.09,75505.0,113.8556,114.2547,113.8463,114.2547,75505.0
2019-12-13 11:40:00,123.09,123.21,123.03,123.18,55121.0,114.2547,114.3661,114.199,114.3383,55121.0
2019-12-13 11:50:00,123.19,123.62,123.19,123.62,61521.0,114.3476,114.7467,114.3476,114.7467,61521.0
2019-12-13 12:00:00,123.6,123.61,123.47,123.57,39340.0,114.7281,114.7374,114.6075,114.7003,39340.0
2019-12-13 12:10:00,123.56,123.64,123.45,123.64,52819.0,114.691,114.7653,114.5889,114.7653,52819.0
2019-12-13 12:20:00,123.64,123.75,123.59,123.75,34961.0,114.7653,114.8674,114.7188,114.8674,34961.0
2019-12-13 12:30:00,123.75,123.8,123.71,123.8,28766.0,114.8674,114.9138,114.8302,114.9138,28766.0
2019-12-13 12:40:00,123.8,123.83,123.68,123.76,37406.0,114.9138,114.9416,114.8024,114.8766,37406.0
2019-12-13 12:50:00,123.75,124.12,123.75,124.1,70005.0,114.8674,115.2108,114.8674,115.1922,70005.0
2019-12-13 13:00:00,124.09,124.24,124.06,124.13,51954.0,115.183,115.3222,115.1551,115.2201,51954.0
2019-12-13 13:10:00,124.13,124.25,124.1,124.18,38095.0,115.2201,115.3315,115.1922,115.2665,38095.0
2019-12-13 13:20:00,124.19,124.32,124.15,124.31,43849.0,115.2758,115.3964,115.2387,115.3872,43849.0
2019-12-13 13:30:00,124.32,124.42,124.3,124.36,35803.0,115.3964,115.4893,115.3779,115.4336,35803.0
2019-12-13 13:40:00,124.34,124.52,124.34,124.5,80480.0,115.415,115.5821,115.415,115.5635,80480.0
2019-12-13 13:50:00,124.5,124.69,124.48,124.68,45684.0,115.5635,115.7399,115.545,115.7306,45684.0
2019-12-13 14:00:00,124.68,124.77,124.64,124.72,41836.0,115.7306,115.8141,115.6935,115.7677,41836.0
2019-12-13 14:10:00,124.72,124.73,124.58,124.7,34265.0,115.7677,115.777,115.6378,115.7492,34265.0
2019-12-13 14:20:00,124.71,124.72,124.63,124.67,32160.0,115.7585,115.7677,115.6842,115.7213,32160.0
2019-12-13 14:30:00,124.67,124.79,124.66,124.72,43607.0,115.7213,115.8327,115.712,115.7677,43607.0
2019-12-13 14:40:00,124.72,124.82,124.7,124.82,87942.0,115.7677,115.8606,115.7492,115.8606,87942.0
2019-12-13 14:50:00,124.83,124.93,124.8,124.9,57164.0,115.8698,115.9627,115.842,115.9348,57164.0
2019-12-13 15:00:00,124.88,124.96,124.84,124.85,55621.0,115.9163,115.9905,115.8791,115.8884,55621.0
2019-12-13 15:10:00,124.85,124.9,124.8,124.89,72862.0,115.8884,115.9348,115.842,115.9255,72862.0
2019-12-13 15:20:00,124.89,124.92,124.7,124.82,80194.0,115.9255,115.9534,115.7492,115.8606,80194.0
2019-12-13 15:30:00,124.82,124.97,124.75,124.85,131882.0,115.8606,115.9998,115.7956,115.8884,131882.0
2019-12-13 15:40:00,124.85,124.89,124.8,124.84,91752.0,115.8884,115.9255,115.842,115.8791,91752.0
2019-12-13 15:50:00,124.83,124.99,124.69,124.74,334364.0,115.8698,116.0184,115.7399,115.7863,334364.0
2019-12-16 09:30:00,125.65,126.33,125.52,125.97,112534.0,116.631,117.2622,116.5103,116.928,112534.0
2019-12-16 09:40:00,125.93,125.97,125.62,125.63,41553.0,116.8909,116.928,116.6031,116.6124,41553.0
2019-12-16 09:50:00,125.66,125.66,125.32,125.4,37219.0,116.6403,116.6403,116.3247,116.3989,37219.0
2019-12-16 10:00:00,125.42,125.42,125.09,125.22,43245.0,116.4175,116.4175,116.1112,116.2318,43245.0
2019-12-16 10:10:00,125.22,125.38,125.2,125.34,46551.0,116.2318,116.3804,116.2133,116.3432,46551.0
2019-12-16 10:20:00,125.35,125.52,125.33,125.33,41269.0,116.3525,116.5103,116.334,116.334,41269.0
2019-12-16 10:30:00,125.33,125.58,125.33,125.58,25783.0,116.334,116.566,116.334,116.566,25783.0
2019-12-16 10:40:00,125.58,125.59,125.31,125.37,36437.0,116.566,116.5753,116.3154,116.3711,36437.0
2019-12-16 10:50:00,125.36,125.42,125.19,125.23,31895.0,116.3618,116.4175,116.204,116.2411,31895.0
2019-12-16 11:00:00,125.24,125.35,125.18,125.35,24079.0,116.2504,116.3525,116.1947,116.3525,24079.0
2019-12-16 11:10:00,125.34,125.47,125.32,125.36,28644.0,116.3432,116.4639,116.3247,116.3618,28644.0
2019-12-16 11:20:00,125.36,125.45,125.3,125.34,29380.0,116.3618,116.4453,116.3061,116.3432,29380.0
2019-12-16 11:30:00,125.34,125.35,125.23,125.34,67812.0,116.3432,116.3525,116.2411,116.3432,67812.0
2019-12-16 11:40:00,125.34,125.42,125.32,125.34,25579.0,116.3432,116.4175,116.3247,116.3432,25579.0
2019-12-16 11:50:00,125.34,125.36,125.25,125.31,18577.0,116.3432,116.3618,116.2597,116.3154,18577.0
2019-12-16 12:00:00,125.31,125.39,125.23,125.25,20138.0,116.3154,116.3896,116.2411,116.2597,20138.0
2019-12-16 12:10:00,125.23,125.24,125.12,125.13,43942.0,116.2411,116.2504,116.139,116.1483,43942.0
2019-12-16 12:20:00,125.14,125.15,125.01,125.04,41023.0,116.1576,116.1669,116.0369,116.0648,41023.0
2019-12-16 12:30:00,125.04,125.04,124.91,124.97,38472.0,116.0648,116.0648,115.9441,115.9998,38472.0
2019-12-16 12:40:00,124.96,124.96,124.83,124.85,28545.0,115.9905,115.9905,115.8698,115.8884,28545.0
2019-12-16 12:50:00,124.85,124.89,124.61,124.61,31784.0,115.8884,115.9255,115.6656,115.6656,31784.0
2019-12-16 13:00:00,124.61,124.76,124.58,124.63,65551.0,115.6656,115.8049,115.6378,115.6842,65551.0
2019-12-16 13:10:00,124.63,124.66,124.38,124.38,71165.0,115.6842,115.712,115.4521,115.4521,71165.0
2019-12-16 13:20:00,124.35,124.36,124.13,124.15,58787.0,115.4243,115.4336,115.2201,115.2387,58787.0
2019-12-16 13:30:00,124.15,124.17,123.92,123.95,69598.0,115.2387,115.2572,115.0252,115.053,69598.0
2019-12-16 13:40:00,123.95,124.03,123.87,123.89,60006.0,115.053,115.1273,114.9788,114.9973,60006.0
2019-12-16 13:50:00,123.89,123.92,123.73,123.75,77030.0,114.9973,115.0252,114.8488,114.8674,77030.0
2019-12-16 14:00:00,123.75,123.87,123.75,123.87,43006.0,114.8674,114.9788,114.8674,114.9788,43006.0
2019-12-16 14:10:00,123.85,123.91,123.76,123.91,32816.0,114.9602,115.0159,114.8766,115.0159,32816.0
2019-12-16 14:20:00,123.91,123.98,123.76,123.8,41196.0,115.0159,115.0809,114.8766,114.9138,41196.0
2019-12-16 14:30:00,123.8,123.8,123.55,123.57,37668.0,114.9138,114.9138,114.6817,114.7003,37668.0
2019-12-16 14:40:00,123.57,123.66,123.56,123.64,27147.0,114.7003,114.7838,114.691,114.7653,27147.0
2019-12-16 14:50:00,123.63,123.64,123.43,123.45,36229.0,114.756,114.7653,114.5703,114.5889,36229.0
2019-12-16 15:00:00,123.44,123.5,123.37,123.38,32856.0,114.5796,114.6353,114.5146,114.5239,32856.0
2019-12-16 15:10:00,123.39,123.53,123.34,123.43,62070.0,114.5332,114.6632,114.4868,114.5703,62070.0
2019-12-16 15:20:00,123.43,123.53,123.38,123.42,65121.0,114.5703,114.6632,114.5239,114.5611,65121.0
2019-12-16 15:30:00,123.42,123.71,123.38,123.68,109167.0,114.5611,114.8302,114.5239,114.8024,109167.0
2019-12-16 15:40:00,123.7,123.75,123.64,123.71,103671.0,114.821,114.8674,114.7653,114.8302,103671.0
2019-12-16 15:50:00,123.71,123.75,123.49,123.65,211526.0,114.8302,114.8674,114.626,114.7745,211526.0
2019-12-17 09:30:00,123.99,124.07,123.25,123.75,87551.0,115.0901,115.1644,114.4033,114.8674,87551.0
2019-12-17 09:40:00,123.75,123.81,123.55,123.66,50700.0,114.8674,114.9231,114.6817,114.7838,50700.0
2019-12-17 09:50:00,123.69,123.75,123.51,123.61,68993.0,114.8117,114.8674,114.6446,114.7374,68993.0
2019-12-17 10:00:00,123.63,123.86,123.49,123.66,86299.0,114.756,114.9695,114.626,114.7838,86299.0
2019-12-17 10:10:00,123.67,123.8,123.54,123.7,35351.0,114.7931,114.9138,114.6724,114.821,35351.0
2019-12-17 10:20:00,123.71,123.75,123.52,123.66,47063.0,114.8302,114.8674,114.6539,114.7838,47063.0
2019-12-17 10:30:00,123.67,123.68,123.49,123.61,69423.0,114.7931,114.8024,114.626,114.7374,69423.0
2019-12-17 10:40:00,123.61,123.83,123.61,123.8,31579.0,114.7374,114.9416,114.7374,114.9138,31579.0
2019-12-17 10:50:00,123.8,123.8,123.57,123.65,28503.0,114.9138,114.9138,114.7003,114.7745,28503.0
2019-12-17 11:00:00,123.64,123.75,123.61,123.69,25810.0,114.7653,114.8674,114.7374,114.8117,25810.0
2019-12-17 11:10:00,123.7,123.71,123.61,123.7,25917.0,114.821,114.8302,114.7374,114.821,25917.0
2019-12-17 11:20:00,123.7,124.32,123.68,124.05,270203.0,114.821,115.3964,114.8024,115.1458,270203.0
2019-12-17 11:30:00,124.11,124.49,124.1,124.47,52592.0,115.2015,115.5542,115.1922,115.5357,52592.0
2019-12-17 11:40:00,124.49,124.67,124.46,124.63,57402.0,115.5542,115.7213,115.5264,115.6842,57402.0
2019-12-17 11:50:00,124.63,124.87,124.61,124.82,65825.0,115.6842,115.907,115.6656,115.8606,65825.0
2019-12-17 12:00:00,124.85,124.91,124.82,124.87,47225.0,115.8884,115.9441,115.8606,115.907,47225.0
2019-12-17 12:10:00,124.87,124.89,124.78,124.82,33269.0,115.907,115.9255,115.8234,115.8606,33269.0
2019-12-17 12:20:00,124.83,124.89,124.76,124.89,27380.0,115.8698,115.9255,115.8049,115.9255,27380.0
2019-12-17 12:30:00,124.89,125.07,124.87,125.06,110981.0,115.9255,116.0926,115.907,116.0833,110981.0
2019-12-17 12:40:00,125.05,125.29,125.05,125.25,67589.0,116.0741,116.2968,116.0741,116.2597,67589.0
2019-12-17 12:50:00,125.24,125.4,125.19,125.36,69310.0,116.2504,116.3989,116.204,116.3618,69310.0
2019-12-17 13:00:00,125.35,125.38,125.21,125.25,63518.0,116.3525,116.3804,116.2226,116.2597,63518.0
2019-12-17 13:10:00,125.25,125.25,125.16,125.19,36415.0,116.2597,116.2597,116.1762,116.204,36415.0
2019-12-17 13:20:00,125.17,125.2,125.07,125.08,27361.0,116.1854,116.2133,116.0926,116.1019,27361.0
2019-12-17 13:30:00,125.08,125.12,125.02,125.09,33518.0,116.1019,116.139,116.0462,116.1112,33518.0
2019-12-17 13:40:00,125.1,125.14,124.97,124.99,69049.0,116.1205,116.1576,115.9998,116.0184,69049.0
2019-12-17 13:50:00,124.99,125.01,124.9,124.98,25323.0,116.0184,116.0369,115.9348,116.0091,25323.0
2019-12-17 14:00:00,124.98,125.01,124.86,124.96,51094.0,116.0091,116.0369,115.8977,115.9905,51094.0
2019-12-17 14:10:00,124.96,125.05,124.95,125.04,35701.0,115.9905,116.0741,115.9812,116.0648,35701.0
2019-12-17 14:20:00,125.04,125.09,124.99,125.06,43760.0,116.0648,116.1112,116.0184,116.0833,43760.0
2019-12-17 14:30:00,125.06,125.16,125.03,125.08,35662.0,116.0833,116.1762,116.0555,116.1019,35662.0
2019-12-17 14:40:00,125.09,125.21,125.09,125.18,31856.0,116.1112,116.2226,116.1112,116.1947,31856.0
2019-12-17 14:50:00,125.18,125.2,125.11,125.18,35547.0,116.1947,116.2133,116.1297,116.1947,35547.0
2019-12-17 15:00:00,125.17,125.22,125.12,125.16,39814.0,116.1854,116.2318,116.139,116.1762,39814.0
2019-12-17 15:10:00,125.16,125.18,125.11,125.15,30748.0,116.1762,116.1947,116.1297,116.1669,30748.0
2019-12-17 15:20:00,125.15,125.23,125.1,125.19,48833.0,116.1669,116.2411,116.1205,116.204,48833.0
2019-12-17 15:30:00,125.2,125.27,125.11,125.17,75550.0,116.2133,116.2783,116.1297,116.1854,75550.0
2019-12-17 15:40:00,125.17,125.17,125.0,125.01,55439.0,116.1854,116.1854,116.0276,116.0369,55439.0
2019-12-17 15:50:00,125.01,125.06,124.9,124.93,215767.0,116.0369,116.0833,115.9348,115.9627,215767.0
2019-12-18 09:30:00,125.03,125.07,124.49,124.49,95803.0,116.0555,116.0926,115.5542,115.5542,95803.0
2019-12-18 09:40:00,124.49,124.82,124.43,124.54,93808.0,115.5542,115.8606,115.4986,115.6007,93808.0
2019-12-18 09:50:00,124.59,124.63,124.16,124.49,84221.0,115.6471,115.6842,115.2479,115.5542,84221.0
2019-12-18 10:00:00,124.53,124.57,124.3,124.39,25084.0,115.5914,115.6285,115.3779,115.4614,25084.0
2019-12-18 10:10:00,124.36,124.53,124.28,124.5,29987.0,115.4336,115.5914,115.3593,115.5635,29987.0
2019-12-18 10:20:00,124.49,124.52,124.31,124.33,38072.0,115.5542,115.5821,115.3872,115.4057,38072.0
2019-12-18 10:30:00,124.29,124.4,124.21,124.38,36590.0,115.3686,115.4707,115.2943,115.4521,36590.0
2019-12-18 10:40:00,124.38,124.4,124.13,124.18,88908.0,115.4521,115.4707,115.2201,115.2665,88908.0
2019-12-18 10:50:00,124.18,124.39,124.15,124.37,30985.0,115.2665,115.4614,115.2387,115.4429,30985.0
2019-12-18 11:00:00,124.36,124.41,124.26,124.26,33204.0,115.4336,115.48,115.3408,115.3408,33204.0
2019-12-18 11:10:00,124.26,124.44,124.12,124.35,82701.0,115.3408,115.5078,115.2108,115.4243,82701.0
2019-12-18 11:20:00,124.35,124.41,124.26,124.41,43130.0,115.4243,115.48,115.3408,115.48,43130.0
2019-12-18 11:30:00,124.4,124.41,124.32,124.34,45814.0,115.4707,115.48,115.3964,115.415,45814.0
2019-12-18 11:40:00,124.34,124.42,124.32,124.41,36475.0,115.415,115.4893,115.3964,115.48,36475.0
2019-12-18 11:50:00,124.4,124.43,124.29,124.33,61511.0,115.4707,115.4986,115.3686,115.4057,61511.0
2019-12-18 12:00:00,124.33,124.39,124.32,124.34,21701.0,115.4057,115.4614,115.3964,115.415,21701.0
2019-12-18 12:10:00,124.33,124.42,124.26,124.36,33743.0,115.4057,115.4893,115.3408,115.4336,33743.0
2019-12-18 12:20:00,124.35,124.37,124.27,124.37,34808.0,115.4243,115.4429,115.35,115.4429,34808.0
2019-12-18 12:30:00,124.36,124.44,124.34,124.43,41395.0,115.4336,115.5078,115.415,115.4986,41395.0
2019-12-18 12:40:00,124.43,124.43,124.37,124.4,27156.0,115.4986,115.4986,115.4429,115.4707,27156.0
2019-12-18 12:50:00,124.4,124.4,124.31,124.34,54388.0,115.4707,115.4707,115.3872,115.415,54388.0
2019-12-18 13:00:00,124.34,124.38,124.3,124.32,24101.0,115.415,115.4521,115.3779,115.3964,24101.0
2019-12-18 13:10:00,124.32,124.39,124.3,124.39,39936.0,115.3964,115.4614,115.3779,115.4614,39936.0
2019-12-18 13:20:00,124.38,124.4,124.33,124.34,20505.0,115.4521,115.4707,115.4057,115.415,20505.0
2019-12-18 13:30:00,124.34,124.35,124.23,124.23,22544.0,115.415,115.4243,115.3129,115.3129,22544.0
2019-12-18 13:40:00,124.24,124.27,124.19,124.19,29317.0,115.3222,115.35,115.2758,115.2758,29317.0
2019-12-18 13:50:00,124.19,124.25,124.15,124.15,26214.0,115.2758,115.3315,115.2387,115.2387,26214.0
2019-12-18 14:00:00,124.15,124.25,124.11,124.22,30096.0,115.2387,115.3315,115.2015,115.3036,30096.0
2019-12-18 14:10:00,124.21,124.24,124.18,124.23,25169.0,115.2943,115.3222,115.2665,115.3129,25169.0
2019-12-18 14:20:00,124.23,124.26,124.16,124.19,24456.0,115.3129,115.3408,115.2479,115.2758,24456.0
2019-12-18 14:30:00,124.2,124.23,124.15,124.19,27335.0,115.2851,115.3129,115.2387,115.2758,27335.0
2019-12-18 14:40:00,124.19,124.23,124.08,124.21,68666.0,115.2758,115.3129,115.1737,115.2943,68666.0
2019-12-18 14:50:00,124.21,124.27,124.21,124.25,34861.0,115.2943,115.35,115.2943,115.3315,34861.0
2019-12-18 15:00:00,124.24,124.38,124.23,124.37,29036.0,115.3222,115.4521,115.3129,115.4429,29036.0
2019-12-18 15:10:00,124.37,124.39,124.29,124.33,35439.0,115.4429,115.4614,115.3686,115.4057,35439.0
2019-12-18 15:20:00,124.34,124.37,124.28,124.3,30535.0,115.415,115.4429,115.3593,115.3779,30535.0
2019-12-18 15:30:00,124.3,124.38,124.18,124.35,57707.0,115.3779,115.4521,115.2665,115.4243,57707.0
2019-12-18 15:40:00,124.35,124.41,124.26,124.41,70424.0,115.4243,115.48,115.3408,115.48,70424.0
2019-12-18 15:50:00,124.4,124.41,124.22,124.25,187974.0,115.4707,115.48,115.3036,115.3315,187974.0
2019-12-19 09:30:00,124.18,124.22,124.01,124.11,40215.0,115.2665,115.3036,115.1087,115.2015,40215.0
2019-12-19 09:40:00,124.12,124.2,123.96,124.12,20846.0,115.2108,115.2851,115.0623,115.2108,20846.0
2019-12-19 09:50:00,124.14,124.22,123.93,123.96,23956.0,115.2294,115.3036,115.0344,115.0623,23956.0
2019-12-19 10:00:00,123.91,124.07,123.91,124.02,56905.0,115.0159,115.1644,115.0159,115.118,56905.0
2019-12-19 10:10:00,124.02,124.02,123.88,123.98,35604.0,115.118,115.118,114.988,115.0809,35604.0
2019-12-19 10:20:00,124.0,124.14,123.93,124.11,45857.0,115.0994,115.2294,115.0344,115.2015,45857.0
2019-12-19 10:30:00,124.07,124.46,124.07,124.45,30404.0,115.1644,115.5264,115.1644,115.5171,30404.0
2019-12-19 10:40:00,124.45,124.56,124.43,124.48,26994.0,115.5171,115.6192,115.4986,115.545,26994.0
2019-12-19 10:50:00,124.48,124.54,124.41,124.52,18632.0,115.545,115.6007,115.48,115.5821,18632.0
2019-12-19 11:00:00,124.52,124.52,124.27,124.28,45617.0,115.5821,115.5821,115.35,115.3593,45617.0
2019-12-19 11:10:00,124.27,124.3,124.15,124.19,17318.0,115.35,115.3779,115.2387,115.2758,17318.0
2019-12-19 11:20:00,124.21,124.43,124.2,124.43,23929.0,115.2943,115.4986,115.2851,115.4986,23929.0
2019-12-19 11:30:00,124.43,124.5,124.42,124.43,52901.0,115.4986,115.5635,115.4893,115.4986,52901.0
2019-12-19 11:40:00,124.4,124.45,124.34,124.44,44227.0,115.4707,115.5171,115.415,115.5078,44227.0
2019-12-19 11:50:00,124.44,124.53,124.43,124.49,13656.0,115.5078,115.5914,115.4986,115.5542,13656.0
2019-12-19 12:00:00,124.49,124.5,124.42,124.48,15960.0,115.5542,115.5635,115.4893,115.545,15960.0
2019-12-19 12:10:00,124.47,124.52,124.44,124.52,13380.0,115.5357,115.5821,115.5078,115.5821,13380.0
2019-12-19 12:20:00,124.51,124.53,124.48,124.49,15857.0,115.5728,115.5914,115.545,115.5542,15857.0
2019-12-19 12:30:00,124.5,124.51,124.46,124.49,14059.0,115.5635,115.5728,115.5264,115.5542,14059.0
2019-12-19 12:40:00,124.5,124.62,124.48,124.56,28591.0,115.5635,115.6749,115.545,115.6192,28591.0
2019-12-19 12:50:00,124.56,124.6,124.55,124.57,11365.0,115.6192,115.6564,115.6099,115.6285,11365.0
2019-12-19 13:00:00,124.58,124.62,124.56,124.59,11212.0,115.6378,115.6749,115.6192,115.6471,11212.0
2019-12-19 13:10:00,124.6,124.72,124.59,124.68,26657.0,115.6564,115.7677,115.6471,115.7306,26657.0
2019-12-19 13:20:00,124.7,124.75,124.64,124.67,14835.0,115.7492,115.7956,115.6935,115.7213,14835.0
2019-12-19 13:30:00,124.68,124.78,124.66,124.74,25819.0,115.7306,115.8234,115.712,115.7863,25819.0
2019-12-19 13:40:00,124.75,124.77,124.67,124.72,14987.0,115.7956,115.8141,115.7213,115.7677,14987.0
2019-12-19 13:50:00,124.72,124.88,124.71,124.87,42784.0,115.7677,115.9163,115.7585,115.907,42784.0
2019-12-19 14:00:00,124.86,124.89,124.8,124.82,18162.0,115.8977,115.9255,115.842,115.8606,18162.0
2019-12-19 14:10:00,124.82,124.85,124.79,124.83,12763.0,115.8606,115.8884,115.8327,115.8698,12763.0
2019-12-19 14:20:00,124.83,124.87,124.81,124.85,15796.0,115.8698,115.907,115.8513,115.8884,15796.0
2019-12-19 14:30:00,124.86,124.9,124.82,124.86,32447.0,115.8977,115.9348,115.8606,115.8977,32447.0
2019-12-19 14:40:00,124.87,124.87,124.78,124.83,23527.0,115.907,115.907,115.8234,115.8698,23527.0
2019-12-19 14:50:00,124.83,124.85,124.73,124.79,16403.0,115.8698,115.8884,115.777,115.8327,16403.0
2019-12-19 15:00:00,124.79,124.84,124.7,124.73,25259.0,115.8327,115.8791,115.7492,115.777,25259.0
2019-12-19 15:10:00,124.73,124.77,124.7,124.77,27294.0,115.777,115.8141,115.7492,115.8141,27294.0
2019-12-19 15:20:00,124.77,124.8,124.69,124.73,32434.0,115.8141,115.842,115.7399,115.777,32434.0
2019-12-19 15:30:00,124.71,124.78,124.54,124.54,55318.0,115.7585,115.8234,115.6007,115.6007,55318.0
2019-12-19 15:40:00,124.53,124.65,124.52,124.65,37161.0,115.5914,115.7028,115.5821,115.7028,37161.0
2019-12-19 15:50:00,124.64,124.84,124.6,124.81,134916.0,115.6935,115.8791,115.6564,115.8513,134916.0
2019-12-20 09:30:00,125.86,125.86,124.83,125.07,1107373.0,116.8259,116.8259,115.8698,116.0926,1107373.0
2019-12-20 09:40:00,125.04,125.13,124.88,125.02,35288.0,116.0648,116.1483,115.9163,116.0462,35288.0
2019-12-20 09:50:00,125.11,125.74,125.08,125.73,42964.0,116.1297,116.7145,116.1019,116.7052,42964.0
2019-12-20 10:00:00,125.73,126.07,125.72,126.01,90706.0,116.7052,117.0208,116.696,116.9651,90706.0
2019-12-20 10:10:00,126.0,126.28,125.89,126.25,57135.0,116.9559,117.2158,116.8538,117.1879,57135.0
2019-12-20 10:20:00,126.22,126.25,125.98,126.08,59029.0,117.1601,117.1879,116.9373,117.0301,59029.0
2019-12-20 10:30:00,126.1,126.1,125.67,125.71,43950.0,117.0487,117.0487,116.6495,116.6867,43950.0
2019-12-20 10:40:00,125.68,125.76,125.62,125.63,32450.0,116.6588,116.7331,116.6031,116.6124,32450.0
2019-12-20 10:50:00,125.65,125.78,125.55,125.72,29028.0,116.631,116.7517,116.5382,116.696,29028.0
2019-12-20 11:00:00,125.73,125.92,125.67,125.69,30451.0,116.7052,116.8816,116.6495,116.6681,30451.0
2019-12-20 11:10:00,125.7,125.7,125.47,125.55,22513.0,116.6774,116.6774,116.4639,116.5382,22513.0
2019-12-20 11:20:00,125.52,125.56,125.4,125.5,25780.0,116.5103,116.5474,116.3989,116.4918,25780.0
2019-12-20 11:30:00,125.51,125.64,125.5,125.58,26915.0,116.501,116.6217,116.4918,116.566,26915.0
2019-12-20 11:40:00,125.58,125.83,125.54,125.74,30378.0,116.566,116.7981,116.5289,116.7145,30378.0
2019-12-20 11:50:00,125.74,125.76,125.6,125.65,27152.0,116.7145,116.7331,116.5846,116.631,27152.0
2019-12-20 12:00:00,125.64,125.69,125.46,125.47,18701.0,116.6217,116.6681,116.4546,116.4639,18701.0
2019-12-20 12:10:00,125.46,125.49,125.32,125.33,24030.0,116.4546,116.4825,116.3247,116.334,24030.0
2019-12-20 12:20:00,125.32,125.43,125.26,125.42,23352.0,116.3247,116.4268,116.269,116.4175,23352.0
2019-12-20 12:30:00,125.41,125.54,125.38,125.51,16656.0,116.4082,116.5289,116.3804,116.501,16656.0
2019-12-20 12:40:00,125.51,125.65,125.48,125.59,26087.0,116.501,116.631,116.4732,116.5753,26087.0
2019-12-20 12:50:00,125.58,125.7,125.56,125.69,15152.0,116.566,116.6774,116.5474,116.6681,15152.0
2019-12-20 13:00:00,125.69,125.8,125.66,125.8,22252.0,116.6681,116.7702,116.6403,116.7702,22252.0
2019-12-20 13:10:00,125.8,125.8,125.68,125.73,20941.0,116.7702,116.7702,116.6588,116.7052,20941.0
2019-12-20 13:20:00,125.75,125.78,125.61,125.64,15840.0,116.7238,116.7517,116.5939,116.6217,15840.0
2019-12-20 13:30:00,125.64,125.7,125.61,125.69,17917.0,116.6217,116.6774,116.5939,116.6681,17917.0
2019-12-20 13:40:00,125.69,125.78,125.62,125.66,27082.0,116.6681,116.7517,116.6031,116.6403,27082.0
2019-12-20 13:50:00,125.66,125.72,125.62,125.62,24198.0,116.6403,116.696,116.6031,116.6031,24198.0
2019-12-20 14:00:00,125.63,125.66,125.57,125.64,28035.0,116.6124,116.6403,116.5567,116.6217,28035.0
2019-12-20 14:10:00,125.64,125.68,125.61,125.63,20916.0,116.6217,116.6588,116.5939,116.6124,20916.0
2019-12-20 14:20:00,125.64,125.67,125.6,125.66,22184.0,116.6217,116.6495,116.5846,116.6403,22184.0
2019-12-20 14:30:00,125.66,125.66,125.54,125.58,17685.0,116.6403,116.6403,116.5289,116.566,17685.0
2019-12-20 14:40:00,125.57,125.69,125.56,125.63,26718.0,116.5567,116.6681,116.5474,116.6124,26718.0
2019-12-20 14:50:00,125.63,125.78,125.63,125.76,26464.0,116.6124,116.7517,116.6124,116.7331,26464.0
2019-12-20 15:00:00,125.76,125.81,125.67,125.67,26864.0,116.7331,116.7795,116.6495,116.6495,26864.0
2019-12-20 15:10:00,125.68,125.72,125.53,125.61,64461.0,116.6588,116.696,116.5196,116.5939,64461.0
2019-12-20 15:20:00,125.6,125.71,125.56,125.66,47350.0,116.5846,116.6867,116.5474,116.6403,47350.0
2019-12-20 15:30:00,125.66,125.91,125.65,125.76,104587.0,116.6403,116.8723,116.631,116.7331,104587.0
2019-12-20 15:40:00,125.77,125.91,125.74,125.9,122786.0,116.7424,116.8723,116.7145,116.863,122786.0
2019-12-20 15:50:00,125.91,126.16,125.79,125.81,302996.0,116.8723,117.1044,116.7609,116.7795,302996.0
2019-12-23 09:30:00,125.74,125.74,124.9,124.98,68283.0,116.7145,116.7145,115.9348,116.0091,68283.0
2019-12-23 09:40:00,124.94,125.33,124.87,124.87,33752.0,115.9719,116.334,115.907,115.907,33752.0
2019-12-23 09:50:00,124.88,125.05,124.78,124.88,33769.0,115.9163,116.0741,115.8234,115.9163,33769.0
2019-12-23 10:00:00,124.88,124.9,124.53,124.66,44003.0,115.9163,115.9348,115.5914,115.712,44003.0
2019-12-23 10:10:00,124.65,124.76,124.58,124.72,31360.0,115.7028,115.8049,115.6378,115.7677,31360.0
2019-12-23 10:20:00,124.72,124.81,124.64,124.76,35767.0,115.7677,115.8513,115.6935,115.8049,35767.0
2019-12-23 10:30:00,124.79,124.83,124.68,124.79,28239.0,115.8327,115.8698,115.7306,115.8327,28239.0
2019-12-23 10:40:00,124.79,124.81,124.53,124.53,61601.0,115.8327,115.8513,115.5914,115.5914,61601.0
2019-12-23 10:50:00,124.56,124.66,124.5,124.64,64366.0,115.6192,115.712,115.5635,115.6935,64366.0
2019-12-23 11:00:00,124.65,124.66,124.46,124.55,84364.0,115.7028,115.712,115.5264,115.6099,84364.0
2019-12-23 11:10:00,124.53,124.62,124.49,124.51,91888.0,115.5914,115.6749,115.5542,115.5728,91888.0
2019-12-23 11:20:00,124.51,124.56,124.38,124.45,62325.0,115.5728,115.6192,115.4521,115.5171,62325.0
2019-12-23 11:30:00,124.45,124.45,124.32,124.33,55283.0,115.5171,115.5171,115.3964,115.4057,55283.0
2019-12-23 11:40:00,124.32,124.32,124.11,124.13,68136.0,115.3964,115.3964,115.2015,115.2201,68136.0
2019-12-23 11:50:00,124.15,124.15,124.0,124.01,72837.0,115.2387,115.2387,115.0994,115.1087,72837.0
2019-12-23 12:00:00,124.01,124.08,123.85,124.08,108867.0,115.1087,115.1737,114.9602,115.1737,108867.0
2019-12-23 12:10:00,124.07,124.15,124.0,124.01,29250.0,115.1644,115.2387,115.0994,115.1087,29250.0
2019-12-23 12:20:00,124.03,124.05,123.9,123.93,31882.0,115.1273,115.1458,115.0066,115.0344,31882.0
2019-12-23 12:30:00,123.92,123.98,123.86,123.89,23497.0,115.0252,115.0809,114.9695,114.9973,23497.0
2019-12-23 12:40:00,123.89,123.97,123.88,123.9,22410.0,114.9973,115.0716,114.988,115.0066,22410.0
2019-12-23 12:50:00,123.89,123.98,123.89,123.95,28200.0,114.9973,115.0809,114.9973,115.053,28200.0
2019-12-23 13:00:00,123.92,124.11,123.92,124.09,53471.0,115.0252,115.2015,115.0252,115.183,53471.0
2019-12-23 13:10:00,124.1,124.13,124.05,124.05,58915.0,115.1922,115.2201,115.1458,115.1458,58915.0
2019-12-23 13:20:00,124.05,124.07,123.93,123.95,50045.0,115.1458,115.1644,115.0344,115.053,50045.0
2019-12-23 13:30:00,123.94,123.95,123.7,123.7,92703.0,115.0437,115.053,114.821,114.821,92703.0
2019-12-23 13:40:00,123.7,124.03,123.7,124.03,39335.0,114.821,115.1273,114.821,115.1273,39335.0
2019-12-23 13:50:00,124.03,124.22,124.03,124.19,21115.0,115.1273,115.3036,115.1273,115.2758,21115.0
2019-12-23 14:00:00,124.2,124.29,124.19,124.29,16635.0,115.2851,115.3686,115.2758,115.3686,16635.0
2019-12-23 14:10:00,124.32,124.37,124.3,124.34,14420.0,115.3964,115.4429,115.3779,115.415,14420.0
2019-12-23 14:20:00,124.34,124.41,124.31,124.39,33108.0,115.415,115.48,115.3872,115.4614,33108.0
2019-12-23 14:30:00,124.38,124.45,124.29,124.34,61493.0,115.4521,115.5171,115.3686,115.415,61493.0
2019-12-23 14:40:00,124.34,124.34,124.16,124.22,49909.0,115.415,115.415,115.2479,115.3036,49909.0
2019-12-23 14:50:00,124.21,124.22,124.02,124.02,59565.0,115.2943,115.3036,115.118,115.118,59565.0
2019-12-23 15:00:00,124.03,124.04,123.82,123.84,124619.0,115.1273,115.1365,114.9323,114.9509,124619.0
2019-12-23 15:10:00,123.83,124.13,123.82,124.11,45434.0,114.9416,115.2201,114.9323,115.2015,45434.0
2019-12-23 15:20:00,124.12,124.23,124.11,124.23,30255.0,115.2108,115.3129,115.2015,115.3129,30255.0
2019-12-23 15:30:00,124.22,124.34,124.19,124.33,39515.0,115.3036,115.415,115.2758,115.4057,39515.0
2019-12-23 15:40:00,124.33,124.51,124.31,124.46,80181.0,115.4057,115.5728,115.3872,115.5264,80181.0
2019-12-23 15:50:00,124.47,124.53,124.29,124.47,175826.0,115.5357,115.5914,115.3686,115.5357,175826.0
2019-12-24 09:30:00,124.95,124.95,124.56,124.66,36219.0,115.9812,115.9812,115.6192,115.712,36219.0
2019-12-24 09:40:00,124.62,124.73,124.54,124.67,35213.0,115.6749,115.777,115.6007,115.7213,35213.0
2019-12-24 09:50:00,124.68,124.69,124.53,124.67,24923.0,115.7306,115.7399,115.5914,115.7213,24923.0
2019-12-24 10:00:00,124.66,124.75,124.55,124.58,50991.0,115.712,115.7956,115.6099,115.6378,50991.0
2019-12-24 10:10:00,124.58,124.61,124.4,124.44,65702.0,115.6378,115.6656,115.4707,115.5078,65702.0
2019-12-24 10:20:00,124.44,124.59,124.38,124.58,14218.0,115.5078,115.6471,115.4521,115.6378,14218.0
2019-12-24 10:30:00,124.58,124.68,124.53,124.66,12428.0,115.6378,115.7306,115.5914,115.712,12428.0
2019-12-24 10:40:00,124.64,124.71,124.57,124.69,29662.0,115.6935,115.7585,115.6285,115.7399,29662.0
2019-12-24 10:50:00,124.71,124.93,124.7,124.92,17535.0,115.7585,115.9627,115.7492,115.9534,17535.0
2019-12-24 11:00:00,124.91,125.02,124.88,124.97,23659.0,115.9441,116.0462,115.9163,115.9998,23659.0
2019-12-24 11:10:00,124.99,124.99,124.93,124.95,20451.0,116.0184,116.0184,115.9627,115.9812,20451.0
2019-12-24 11:20:00,124.93,125.03,124.89,124.97,25071.0,115.9627,116.0555,115.9255,115.9998,25071.0
2019-12-24 11:30:00,124.98,125.14,124.98,125.11,22988.0,116.0091,116.1576,116.0091,116.1297,22988.0
2019-12-24 11:40:00,125.12,125.3,125.12,125.29,16164.0,116.139,116.3061,116.139,116.2968,16164.0
2019-12-24 11:50:00,125.33,125.33,125.22,125.22,17914.0,116.334,116.334,116.2318,116.2318,17914.0
2019-12-24 12:00:00,125.22,125.22,125.01,125.03,20480.0,116.2318,116.2318,116.0369,116.0555,20480.0
2019-12-24 12:10:00,125.03,125.05,124.94,124.97,16197.0,116.0555,116.0741,115.9719,115.9998,16197.0
2019-12-24 12:20:00,124.97,125.1,124.97,125.06,27033.0,115.9998,116.1205,115.9998,116.0833,27033.0
2019-12-24 12:30:00,125.06,125.08,124.96,125.0,23533.0,116.0833,116.1019,115.9905,116.0276,23533.0
2019-12-24 12:40:00,124.99,124.99,124.79,124.81,21120.0,116.0184,116.0184,115.8327,115.8513,21120.0
2019-12-24 12:50:00,124.78,124.84,124.7,124.73,78741.0,115.8234,115.8791,115.7492,115.777,78741.0
2019-12-26 09:30:00,124.98,125.08,124.79,124.97,25148.0,116.0091,116.1019,115.8327,115.9998,25148.0
2019-12-26 09:40:00,124.95,125.04,124.89,125.04,13494.0,115.9812,116.0648,115.9255,116.0648,13494.0
2019-12-26 09:50:00,124.99,125.07,124.89,125.05,12607.0,116.0184,116.0926,115.9255,116.0741,12607.0
2019-12-26 10:00:00,125.07,125.11,124.95,125.01,15243.0,116.0926,116.1297,115.9812,116.0369,15243.0
2019-12-26 10:10:00,125.01,125.04,124.86,124.9,15715.0,116.0369,116.0648,115.8977,115.9348,15715.0
2019-12-26 10:20:00,124.9,124.93,124.76,124.85,20375.0,115.9348,115.9627,115.8049,115.8884,20375.0
2019-12-26 10:30:00,124.87,124.87,124.68,124.7,14967.0,115.907,115.907,115.7306,115.7492,14967.0
2019-12-26 10:40:00,124.7,124.72,124.62,124.62,19127.0,115.7492,115.7677,115.6749,115.6749,19127.0
2019-12-26 10:50:00,124.62,124.84,124.53,124.81,127656.0,115.6749,115.8791,115.5914,115.8513,127656.0
2019-12-26 11:00:00,124.81,125.07,124.81,125.07,14261.0,115.8513,116.0926,115.8513,116.0926,14261.0
2019-12-26 11:10:00,125.05,125.25,125.04,125.25,12469.0,116.0741,116.2597,116.0648,116.2597,12469.0
2019-12-26 11:20:00,125.26,125.36,125.17,125.19,84781.0,116.269,116.3618,116.1854,116.204,84781.0
2019-12-26 11:30:00,125.18,125.21,125.1,125.13,22591.0,116.1947,116.2226,116.1205,116.1483,22591.0
2019-12-26 11:40:00,125.12,125.26,125.08,125.11,27845.0,116.139,116.269,116.1019,116.1297,27845.0
2019-12-26 11:50:00,125.12,125.13,124.96,125.06,79848.0,116.139,116.1483,115.9905,116.0833,79848.0
2019-12-26 12:00:00,125.06,125.06,124.93,124.96,12131.0,116.0833,116.0833,115.9627,115.9905,12131.0
2019-12-26 12:10:00,124.99,124.99,124.81,124.81,15969.0,116.0184,116.0184,115.8513,115.8513,15969.0
2019-12-26 12:20:00,124.82,125.04,124.81,125.03,48339.0,115.8606,116.0648,115.8513,116.0555,48339.0
2019-12-26 12:30:00,125.03,125.13,124.99,125.1,26477.0,116.0555,116.1483,116.0184,116.1205,26477.0
2019-12-26 12:40:00,125.1,125.2,125.08,125.19,8955.0,116.1205,116.2133,116.1019,116.204,8955.0
2019-12-26 12:50:00,125.19,125.28,125.17,125.27,12143.0,116.204,116.2875,116.1854,116.2783,12143.0
2019-12-26 13:00:00,125.28,125.33,125.26,125.26,12765.0,116.2875,116.334,116.269,116.269,12765.0
2019-12-26 13:10:00,125.27,125.34,125.25,125.3,8172.0,116.2783,116.3432,116.2597,116.3061,8172.0
2019-12-26 13:20:00,125.31,125.31,125.22,125.3,9402.0,116.3154,116.3154,116.2318,116.3061,9402.0
2019-12-26 13:30:00,125.28,125.39,125.27,125.38,12138.0,116.2875,116.3896,116.2783,116.3804,12138.0
2019-12-26 13:40:00,125.38,125.4,125.32,125.34,12681.0,116.3804,116.3989,116.3247,116.3432,12681.0
2019-12-26 13:50:00,125.34,125.37,125.29,125.36,9476.0,116.3432,116.3711,116.2968,116.3618,9476.0
2019-12-26 14:00:00,125.38,125.44,125.37,125.39,11821.0,116.3804,116.4361,116.3711,116.3896,11821.0
2019-12-26 14:10:00,125.43,125.43,125.36,125.36,9406.0,116.4268,116.4268,116.3618,116.3618,9406.0
2019-12-26 14:20:00,125.36,125.4,125.32,125.4,10698.0,116.3618,116.3989,116.3247,116.3989,10698.0
2019-12-26 14:30:00,125.42,125.44,125.34,125.37,12414.0,116.4175,116.4361,116.3432,116.3711,12414.0
2019-12-26 14:40:00,125.36,125.37,125.26,125.29,10284.0,116.3618,116.3711,116.269,116.2968,10284.0
2019-12-26 14:50:00,125.3,125.3,125.2,125.21,8407.0,116.3061,116.3061,116.2133,116.2226,8407.0
2019-12-26 15:00:00,125.22,125.29,125.2,125.28,10967.0,116.2318,116.2968,116.2133,116.2875,10967.0
2019-12-26 15:10:00,125.26,125.31,125.2,125.27,13971.0,116.269,116.3154,116.2133,116.2783,13971.0
2019-12-26 15:20:00,125.28,125.33,125.28,125.3,15240.0,116.2875,116.334,116.2875,116.3061,15240.0
2019-12-26 15:30:00,125.28,125.31,125.13,125.16,21610.0,116.2875,116.3154,116.1483,116.1762,21610.0
2019-12-26 15:40:00,125.16,125.27,125.14,125.18,41430.0,116.1762,116.2783,116.1576,116.1947,41430.0
2019-12-26 15:50:00,125.19,125.43,125.13,125.42,124639.0,116.204,116.4268,116.1483,116.4175,124639.0
2019-12-27 09:30:00,125.84,125.97,125.35,125.41,39295.0,116.8073,116.928,116.3525,116.4082,39295.0
2019-12-27 09:40:00,125.41,125.57,125.37,125.4,32491.0,116.4082,116.5567,116.3711,116.3989,32491.0
2019-12-27 09:50:00,125.38,125.46,125.3,125.41,26634.0,116.3804,116.4546,116.3061,116.4082,26634.0
2019-12-27 10:00:00,125.41,125.42,125.32,125.36,53510.0,116.4082,116.4175,116.3247,116.3618,53510.0
2019-12-27 10:10:00,125.35,125.37,125.27,125.35,21414.0,116.3525,116.3711,116.2783,116.3525,21414.0
2019-12-27 10:20:00,125.34,125.35,125.23,125.27,51226.0,116.3432,116.3525,116.2411,116.2783,51226.0
2019-12-27 10:30:00,125.27,125.4,125.25,125.4,25824.0,116.2783,116.3989,116.2597,116.3989,25824.0
2019-12-27 10:40:00,125.39,125.44,125.36,125.4,21790.0,116.3896,116.4361,116.3618,116.3989,21790.0
2019-12-27 10:50:00,125.41,125.52,125.39,125.51,20549.0,116.4082,116.5103,116.3896,116.501,20549.0
2019-12-27 11:00:00,125.53,125.66,125.53,125.62,10978.0,116.5196,116.6403,116.5196,116.6031,10978.0
2019-12-27 11:10:00,125.63,125.65,125.55,125.58,13254.0,116.6124,116.631,116.5382,116.566,13254.0
2019-12-27 11:20:00,125.58,125.6,125.42,125.46,69370.0,116.566,116.5846,116.4175,116.4546,69370.0
2019-12-27 11:30:00,125.45,125.55,125.41,125.42,12968.0,116.4453,116.5382,116.4082,116.4175,12968.0
2019-12-27 11:40:00,125.42,125.53,125.42,125.47,13615.0,116.4175,116.5196,116.4175,116.4639,13615.0
2019-12-27 11:50:00,125.47,125.53,125.47,125.48,12923.0,116.4639,116.5196,116.4639,116.4732,12923.0
2019-12-27 12:00:00,125.48,125.52,125.44,125.46,13019.0,116.4732,116.5103,116.4361,116.4546,13019.0
2019-12-27 12:10:00,125.47,125.49,125.44,125.48,8716.0,116.4639,116.4825,116.4361,116.4732,8716.0
2019-12-27 12:20:00,125.49,125.49,125.36,125.38,12124.0,116.4825,116.4825,116.3618,116.3804,12124.0
2019-12-27 12:30:00,125.37,125.39,125.35,125.38,13790.0,116.3711,116.3896,116.3525,116.3804,13790.0
2019-12-27 12:40:00,125.38,125.43,125.31,125.37,41265.0,116.3804,116.4268,116.3154,116.3711,41265.0
2019-12-27 12:50:00,125.37,125.4,125.27,125.28,48957.0,116.3711,116.3989,116.2783,116.2875,48957.0
2019-12-27 13:00:00,125.27,125.34,125.23,125.24,78158.0,116.2783,116.3432,116.2411,116.2504,78158.0
2019-12-27 13:10:00,125.24,125.35,125.17,125.33,64554.0,116.2504,116.3525,116.1854,116.334,64554.0
2019-12-27 13:20:00,125.33,125.34,125.21,125.22,20270.0,116.334,116.3432,116.2226,116.2318,20270.0
2019-12-27 13:30:00,125.23,125.27,125.2,125.27,14759.0,116.2411,116.2783,116.2133,116.2783,14759.0
2019-12-27 13:40:00,125.27,125.29,125.23,125.23,14112.0,116.2783,116.2968,116.2411,116.2411,14112.0
2019-12-27 13:50:00,125.23,125.26,125.21,125.24,12418.0,116.2411,116.269,116.2226,116.2504,12418.0
2019-12-27 14:00:00,125.24,125.31,125.23,125.31,10651.0,116.2504,116.3154,116.2411,116.3154,10651.0
2019-12-27 14:10:00,125.31,125.36,125.3,125.36,9604.0,116.3154,116.3618,116.3061,116.3618,9604.0
2019-12-27 14:20:00,125.36,125.51,125.36,125.49,8639.0,116.3618,116.501,116.3618,116.4825,8639.0
2019-12-27 14:30:00,125.49,125.55,125.47,125.55,10575.0,116.4825,116.5382,116.4639,116.5382,10575.0
2019-12-27 14:40:00,125.56,125.57,125.46,125.46,12522.0,116.5474,116.5567,116.4546,116.4546,12522.0
2019-12-27 14:50:00,125.46,125.55,125.46,125.47,11926.0,116.4546,116.5382,116.4546,116.4639,11926.0
2019-12-27 15:00:00,125.46,125.47,125.39,125.41,18693.0,116.4546,116.4639,116.3896,116.4082,18693.0
2019-12-27 15:10:00,125.41,125.44,125.32,125.34,28987.0,116.4082,116.4361,116.3247,116.3432,28987.0
2019-12-27 15:20:00,125.34,125.34,125.25,125.25,98084.0,116.3432,116.3432,116.2597,116.2597,98084.0
2019-12-27 15:30:00,125.25,125.39,125.21,125.34,56058.0,116.2597,116.3896,116.2226,116.3432,56058.0
2019-12-27 15:40:00,125.34,125.36,125.21,125.21,50454.0,116.3432,116.3618,116.2226,116.2226,50454.0
2019-12-27 15:50:00,125.21,125.31,125.11,125.19,79312.0,116.2226,116.3154,116.1297,116.204,79312.0
2019-12-30 09:30:00,125.2,125.46,125.07,125.11,47852.0,116.2133,116.4546,116.0926,116.1297,47852.0
2019-12-30 09:40:00,125.15,125.24,124.78,124.9,29036.0,116.1669,116.2504,115.8234,115.9348,29036.0
2019-12-30 09:50:00,124.83,124.99,124.79,124.84,25789.0,115.8698,116.0184,115.8327,115.8791,25789.0
2019-12-30 10:00:00,124.89,125.0,124.88,124.93,16501.0,115.9255,116.0276,115.9163,115.9627,16501.0
2019-12-30 10:10:00,124.92,124.92,124.51,124.69,41999.0,115.9534,115.9534,115.5728,115.7399,41999.0
2019-12-30 10:20:00,124.69,124.74,124.56,124.68,27649.0,115.7399,115.7863,115.6192,115.7306,27649.0
2019-12-30 10:30:00,124.67,124.74,124.53,124.58,41063.0,115.7213,115.7863,115.5914,115.6378,41063.0
2019-12-30 10:40:00,124.6,124.67,124.53,124.54,33594.0,115.6564,115.7213,115.5914,115.6007,33594.0
2019-12-30 10:50:00,124.54,124.64,124.46,124.59,26395.0,115.6007,115.6935,115.5264,115.6471,26395.0
2019-12-30 11:00:00,124.57,124.63,124.4,124.42,14746.0,115.6285,115.6842,115.4707,115.4893,14746.0
2019-12-30 11:10:00,124.44,124.77,124.41,124.57,69138.0,115.5078,115.8141,115.48,115.6285,69138.0
2019-12-30 11:20:00,124.57,124.66,124.53,124.62,36412.0,115.6285,115.712,115.5914,115.6749,36412.0
2019-12-30 11:30:00,124.61,124.61,124.44,124.45,15805.0,115.6656,115.6656,115.5078,115.5171,15805.0
2019-12-30 11:40:00,124.43,124.62,124.4,124.58,19520.0,115.4986,115.6749,115.4707,115.6378,19520.0
2019-12-30 11:50:00,124.58,124.64,124.44,124.49,23486.0,115.6378,115.6935,115.5078,115.5542,23486.0
2019-12-30 12:00:00,124.47,124.62,124.47,124.59,16469.0,115.5357,115.6749,115.5357,115.6471,16469.0
2019-12-30 12:10:00,124.6,124.66,124.55,124.62,55903.0,115.6564,115.712,115.6099,115.6749,55903.0
2019-12-30 12:20:00,124.62,124.66,124.52,124.59,77367.0,115.6749,115.712,115.5821,115.6471,77367.0
2019-12-30 12:30:00,124.59,124.66,124.56,124.63,88716.0,115.6471,115.712,115.6192,115.6842,88716.0
2019-12-30 12:40:00,124.62,124.64,124.58,124.6,56233.0,115.6749,115.6935,115.6378,115.6564,56233.0
2019-12-30 12:50:00,124.6,124.85,124.59,124.75,104807.0,115.6564,115.8884,115.6471,115.7956,104807.0
2019-12-30 13:00:00,124.76,124.83,124.63,124.66,62963.0,115.8049,115.8698,115.6842,115.712,62963.0
2019-12-30 13:10:00,124.67,124.73,124.64,124.68,25490.0,115.7213,115.777,115.6935,115.7306,25490.0
2019-12-30 13:20:00,124.67,124.71,124.61,124.61,18705.0,115.7213,115.7585,115.6656,115.6656,18705.0
2019-12-30 13:30:00,124.62,124.65,124.57,124.61,17687.0,115.6749,115.7028,115.6285,115.6656,17687.0
2019-12-30 13:40:00,124.62,124.63,124.55,124.56,10783.0,115.6749,115.6842,115.6099,115.6192,10783.0
2019-12-30 13:50:00,124.56,124.66,124.56,124.61,18895.0,115.6192,115.712,115.6192,115.6656,18895.0
2019-12-30 14:00:00,124.61,124.62,124.53,124.56,11953.0,115.6656,115.6749,115.5914,115.6192,11953.0
2019-12-30 14:10:00,124.57,124.66,124.56,124.64,13317.0,115.6285,115.712,115.6192,115.6935,13317.0
2019-12-30 14:20:00,124.64,124.65,124.54,124.6,12222.0,115.6935,115.7028,115.6007,115.6564,12222.0
2019-12-30 14:30:00,124.61,124.61,124.45,124.48,16941.0,115.6656,115.6656,115.5171,115.545,16941.0
2019-12-30 14:40:00,124.5,124.54,124.48,124.48,15522.0,115.5635,115.6007,115.545,115.545,15522.0
2019-12-30 14:50:00,124.47,124.5,124.4,124.41,17145.0,115.5357,115.5635,115.4707,115.48,17145.0
2019-12-30 15:00:00,124.4,124.5,124.36,124.44,33500.0,115.4707,115.5635,115.4336,115.5078,33500.0
2019-12-30 15:10:00,124.45,124.48,124.41,124.47,33601.0,115.5171,115.545,115.48,115.5357,33601.0
2019-12-30 15:20:00,124.47,124.49,124.43,124.43,65347.0,115.5357,115.5542,115.4986,115.4986,65347.0
2019-12-30 15:30:00,124.43,124.47,124.36,124.45,42138.0,115.4986,115.5357,115.4336,115.5171,42138.0
2019-12-30 15:40:00,124.45,124.47,124.33,124.42,71822.0,115.5171,115.5357,115.4057,115.4893,71822.0
2019-12-30 15:50:00,124.4,124.43,124.18,124.3,172586.0,115.4707,115.4986,115.2665,115.3779,172586.0
2019-12-31 09:30:00,124.29,124.49,124.08,124.24,57005.0,115.3686,115.5542,115.1737,115.3222,57005.0
2019-12-31 09:40:00,124.23,124.58,124.15,124.54,32002.0,115.3129,115.6378,115.2387,115.6007,32002.0
2019-12-31 09:50:00,124.52,124.56,124.45,124.56,19653.0,115.5821,115.6192,115.5171,115.6192,19653.0
2019-12-31 10:00:00,124.54,124.54,124.27,124.36,27476.0,115.6007,115.6007,115.35,115.4336,27476.0
2019-12-31 10:10:00,124.36,124.52,124.33,124.46,18318.0,115.4336,115.5821,115.4057,115.5264,18318.0
2019-12-31 10:20:00,124.46,124.49,124.26,124.27,18573.0,115.5264,115.5542,115.3408,115.35,18573.0
2019-12-31 10:30:00,124.26,124.29,124.07,124.13,31873.0,115.3408,115.3686,115.1644,115.2201,31873.0
2019-12-31 10:40:00,124.11,124.15,123.94,123.96,24086.0,115.2015,115.2387,115.0437,115.0623,24086.0
2019-12-31 10:50:00,123.95,124.06,123.9,124.01,20086.0,115.053,115.1551,115.0066,115.1087,20086.0
2019-12-31 11:00:00,124.0,124.25,123.99,124.13,42136.0,115.0994,115.3315,115.0901,115.2201,42136.0
2019-12-31 11:10:00,124.13,124.15,124.01,124.15,40992.0,115.2201,115.2387,115.1087,115.2387,40992.0
2019-12-31 11:20:00,124.16,124.16,124.1,124.12,17480.0,115.2479,115.2479,115.1922,115.2108,17480.0
2019-12-31 11:30:00,124.12,124.12,123.82,123.84,38002.0,115.2108,115.2108,114.9323,114.9509,38002.0
2019-12-31 11:40:00,123.84,124.15,123.78,124.1,28661.0,114.9509,115.2387,114.8952,115.1922,28661.0
2019-12-31 11:50:00,124.1,124.19,123.99,124.05,19072.0,115.1922,115.2758,115.0901,115.1458,19072.0
2019-12-31 12:00:00,124.04,124.06,123.9,123.95,18738.0,115.1365,115.1551,115.0066,115.053,18738.0
2019-12-31 12:10:00,123.94,123.94,123.83,123.88,16033.0,115.0437,115.0437,114.9416,114.988,16033.0
2019-12-31 12:20:00,123.89,123.95,123.84,123.94,22402.0,114.9973,115.053,114.9509,115.0437,22402.0
2019-12-31 12:30:00,123.95,124.02,123.91,124.0,13087.0,115.053,115.118,115.0159,115.0994,13087.0
2019-12-31 12:40:00,124.01,124.04,123.88,123.92,20576.0,115.1087,115.1365,114.988,115.0252,20576.0
2019-12-31 12:50:00,123.92,124.02,123.9,123.97,11685.0,115.0252,115.118,115.0066,115.0716,11685.0
2019-12-31 13:00:00,123.96,124.04,123.96,124.04,12755.0,115.0623,115.1365,115.0623,115.1365,12755.0
2019-12-31 13:10:00,124.04,124.12,124.03,124.04,10929.0,115.1365,115.2108,115.1273,115.1365,10929.0
2019-12-31 13:20:00,124.05,124.17,124.05,124.13,9033.0,115.1458,115.2572,115.1458,115.2201,9033.0
2019-12-31 13:30:00,124.12,124.16,124.11,124.16,17076.0,115.2108,115.2479,115.2015,115.2479,17076.0
2019-12-31 13:40:00,124.16,124.18,124.11,124.16,11899.0,115.2479,115.2665,115.2015,115.2479,11899.0
2019-12-31 13:50:00,124.14,124.3,124.12,124.25,13719.0,115.2294,115.3779,115.2108,115.3315,13719.0
2019-12-31 14:00:00,124.25,124.3,124.22,124.28,17285.0,115.3315,115.3779,115.3036,115.3593,17285.0
2019-12-31 14:10:00,124.29,124.31,124.25,124.29,19757.0,115.3686,115.3872,115.3315,115.3686,19757.0
2019-12-31 14:20:00,124.29,124.32,124.26,124.28,19216.0,115.3686,115.3964,115.3408,115.3593,19216.0
2019-12-31 14:30:00,124.28,124.3,124.25,124.25,18236.0,115.3593,115.3779,115.3315,115.3315,18236.0
2019-12-31 14:40:00,124.24,124.27,124.1,124.14,34673.0,115.3222,115.35,115.1922,115.2294,34673.0
2019-12-31 14:50:00,124.13,124.13,123.97,124.01,74470.0,115.2201,115.2201,115.0716,115.1087,74470.0
2019-12-31 15:00:00,124.0,124.08,123.9,124.0,97747.0,115.0994,115.1737,115.0066,115.0994,97747.0
2019-12-31 15:10:00,124.0,124.14,123.98,124.12,34336.0,115.0994,115.2294,115.0809,115.2108,34336.0
2019-12-31 15:20:00,124.14,124.25,124.12,124.24,26876.0,115.2294,115.3315,115.2108,115.3222,26876.0
2019-12-31 15:30:00,124.25,124.38,124.23,124.34,54498.0,115.3315,115.4521,115.3129,115.415,54498.0
2019-12-31 15:40:00,124.34,124.47,124.34,124.41,52503.0,115.415,115.5357,115.415,115.48,52503.0
2019-12-31 15:50:00,124.41,124.55,124.25,124.46,257820.0,115.48,115.6099,115.3315,115.5264,257820.0
2020-01-02 09:30:00,124.66,125.05,124.23,124.86,113576.0,116.1074,116.4706,115.7069,116.2937,113576.0
2020-01-02 09:40:00,124.86,125.24,124.86,125.19,56533.0,116.2937,116.6476,116.2937,116.601,56533.0
2020-01-02 09:50:00,125.18,125.66,125.12,125.65,73318.0,116.5917,117.0388,116.5358,117.0295,73318.0
2020-01-02 10:00:00,125.64,126.07,125.61,126.01,101879.0,117.0202,117.4207,116.9922,117.3648,101879.0
2020-01-02 10:10:00,126.02,126.03,125.51,125.54,51742.0,117.3741,117.3834,116.8991,116.927,51742.0
2020-01-02 10:20:00,125.52,125.67,125.38,125.65,35900.0,116.9084,117.0481,116.778,117.0295,35900.0
2020-01-02 10:30:00,125.65,125.88,125.53,125.73,26327.0,117.0295,117.2437,116.9177,117.104,26327.0
2020-01-02 10:40:00,125.73,125.79,125.53,125.54,21752.0,117.104,117.1599,116.9177,116.927,21752.0
2020-01-02 10:50:00,125.55,125.96,125.54,125.89,24721.0,116.9363,117.3182,116.927,117.253,24721.0
2020-01-02 11:00:00,125.88,125.98,125.76,125.82,31544.0,117.2437,117.3368,117.1319,117.1878,31544.0
2020-01-02 11:10:00,125.83,125.9,125.8,125.81,20095.0,117.1971,117.2623,117.1692,117.1785,20095.0
2020-01-02 11:20:00,125.83,125.97,125.83,125.97,16628.0,117.1971,117.3275,117.1971,117.3275,16628.0
2020-01-02 11:30:00,125.95,125.96,125.64,125.75,19995.0,117.3089,117.3182,117.0202,117.1226,19995.0
2020-01-02 11:40:00,125.75,125.95,125.72,125.93,15390.0,117.1226,117.3089,117.0947,117.2903,15390.0
2020-01-02 11:50:00,125.95,126.09,125.94,126.08,24369.0,117.3089,117.4393,117.2996,117.43,24369.0
2020-01-02 12:00:00,126.09,126.17,126.02,126.14,22989.0,117.4393,117.5138,117.3741,117.4859,22989.0
2020-01-02 12:10:00,126.13,126.21,126.04,126.19,19370.0,117.4766,117.5511,117.3927,117.5324,19370.0
2020-01-02 12:20:00,126.2,126.25,126.11,126.15,21580.0,117.5418,117.5883,117.4579,117.4952,21580.0
2020-01-02 12:30:00,126.14,126.19,126.07,126.19,23078.0,117.4859,117.5324,117.4207,117.5324,23078.0
2020-01-02 12:40:00,126.17,126.27,126.15,126.23,42993.0,117.5138,117.6069,117.4952,117.5697,42993.0
2020-01-02 12:50:00,126.24,126.27,126.11,126.18,112138.0,117.579,117.6069,117.4579,117.5231,112138.0
2020-01-02 13:00:00,126.17,126.17,125.88,125.88,81480.0,117.5138,117.5138,117.2437,117.2437,81480.0
2020-01-02 13:10:00,125.89,125.97,125.85,125.97,16493.0,117.253,117.3275,117.2158,117.3275,16493.0
2020-01-02 13:20:00,125.97,126.03,125.86,125.9,15810.0,117.3275,117.3834,117.2251,117.2623,15810.0
2020-01-02 13:30:00,125.91,125.96,125.82,125.89,27127.0,117.2716,117.3182,117.1878,117.253,27127.0
2020-01-02 13:40:00,125.9,126.06,125.87,125.99,34881.0,117.2623,117.4114,117.2344,117.3462,34881.0
2020-01-02 13:50:00,126.01,126.02,125.78,125.83,25349.0,117.3648,117.3741,117.1506,117.1971,25349.0
2020-01-02 14:00:00,125.85,125.97,125.82,125.93,21085.0,117.2158,117.3275,117.1878,117.2903,21085.0
2020-01-02 14:10:00,125.94,125.95,125.8,125.87,40076.0,117.2996,117.3089,117.1692,117.2344,40076.0
2020-01-02 14:20:00,125.87,125.94,125.78,125.81,26422.0,117.2344,117.2996,117.1506,117.1785,26422.0
2020-01-02 14:30:00,125.78,125.81,125.71,125.71,17938.0,117.1506,117.1785,117.0854,117.0854,17938.0
2020-01-02 14:40:00,125.73,125.96,125.72,125.9,24376.0,117.104,117.3182,117.0947,117.2623,24376.0
2020-01-02 14:50:00,125.89,126.01,125.87,125.98,27996.0,117.253,117.3648,117.2344,117.3368,27996.0
2020-01-02 15:00:00,126.0,126.01,125.81,125.83,24049.0,117.3555,117.3648,117.1785,117.1971,24049.0
2020-01-02 15:10:00,125.83,125.89,125.78,125.83,24923.0,117.1971,117.253,117.1506,117.1971,24923.0
2020-01-02 15:20:00,125.84,125.86,125.75,125.81,37382.0,117.2064,117.2251,117.1226,117.1785,37382.0
2020-01-02 15:30:00,125.8,125.91,125.78,125.83,45525.0,117.1692,117.2716,117.1506,117.1971,45525.0
2020-01-02 15:40:00,125.84,125.89,125.7,125.73,65384.0,117.2064,117.253,117.0761,117.104,65384.0
2020-01-02 15:50:00,125.73,125.89,125.66,125.89,273949.0,117.104,117.253,117.0388,117.253,273949.0
2020-01-03 09:30:00,124.32,124.86,124.24,124.28,88109.0,115.7907,116.2937,115.7162,115.7535,88109.0
2020-01-03 09:40:00,124.25,124.32,124.0,124.27,65629.0,115.7255,115.7907,115.4927,115.7442,65629.0
2020-01-03 09:50:00,124.3,124.35,123.96,124.3,33296.0,115.7721,115.8187,115.4554,115.7721,33296.0
2020-01-03 10:00:00,124.26,124.32,123.94,124.32,39186.0,115.7348,115.7907,115.4368,115.7907,39186.0
2020-01-03 10:10:00,124.29,124.33,124.07,124.08,22817.0,115.7628,115.8,115.5579,115.5672,22817.0
2020-01-03 10:20:00,124.09,124.22,124.04,124.21,17737.0,115.5765,115.6976,115.5299,115.6883,17737.0
2020-01-03 10:30:00,124.22,124.31,124.18,124.29,20407.0,115.6976,115.7814,115.6603,115.7628,20407.0
2020-01-03 10:40:00,124.3,124.57,124.3,124.45,35133.0,115.7721,116.0236,115.7721,115.9118,35133.0
2020-01-03 10:50:00,124.45,124.46,124.23,124.27,25957.0,115.9118,115.9211,115.7069,115.7442,25957.0
2020-01-03 11:00:00,124.33,124.34,124.21,124.25,22628.0,115.8,115.8094,115.6883,115.7255,22628.0
2020-01-03 11:10:00,124.25,124.52,124.19,124.47,18862.0,115.7255,115.977,115.6697,115.9304,18862.0
2020-01-03 11:20:00,124.48,124.58,124.47,124.47,20562.0,115.9398,116.0329,115.9304,115.9304,20562.0
2020-01-03 11:30:00,124.44,124.68,124.43,124.63,17588.0,115.9025,116.126,115.8932,116.0795,17588.0
2020-01-03 11:40:00,124.65,124.7,124.59,124.64,16880.0,116.0981,116.1447,116.0422,116.0888,16880.0
2020-01-03 11:50:00,124.66,124.85,124.64,124.75,24266.0,116.1074,116.2844,116.0888,116.1912,24266.0
2020-01-03 12:00:00,124.76,125.05,124.76,124.94,18833.0,116.2005,116.4706,116.2005,116.3682,18833.0
2020-01-03 12:10:00,124.95,125.05,124.86,125.03,17334.0,116.3775,116.4706,116.2937,116.452,17334.0
2020-01-03 12:20:00,125.01,125.04,124.86,124.91,15984.0,116.4334,116.4613,116.2937,116.3403,15984.0
2020-01-03 12:30:00,124.92,125.04,124.89,125.04,16335.0,116.3496,116.4613,116.3216,116.4613,16335.0
2020-01-03 12:40:00,125.03,125.09,124.96,125.09,20657.0,116.452,116.5079,116.3868,116.5079,20657.0
2020-01-03 12:50:00,125.06,125.1,124.98,125.02,18422.0,116.48,116.5172,116.4055,116.4427,18422.0
2020-01-03 13:00:00,125.02,125.06,124.93,125.0,21809.0,116.4427,116.48,116.3589,116.4241,21809.0
2020-01-03 13:10:00,125.0,125.01,124.88,124.92,14311.0,116.4241,116.4334,116.3123,116.3496,14311.0
2020-01-03 13:20:00,124.93,125.05,124.92,125.05,11218.0,116.3589,116.4706,116.3496,116.4706,11218.0
2020-01-03 13:30:00,125.06,125.06,124.25,124.38,53284.0,116.48,116.48,115.7255,115.8466,53284.0
2020-01-03 13:40:00,124.52,124.75,124.52,124.69,27258.0,115.977,116.1912,115.977,116.1353,27258.0
2020-01-03 13:50:00,124.69,124.8,124.6,124.72,25910.0,116.1353,116.2378,116.0515,116.1633,25910.0
2020-01-03 14:00:00,124.76,124.79,124.6,124.64,11524.0,116.2005,116.2285,116.0515,116.0888,11524.0
2020-01-03 14:10:00,124.62,124.7,124.43,124.66,12859.0,116.0701,116.1447,115.8932,116.1074,12859.0
2020-01-03 14:20:00,124.66,124.73,124.61,124.73,11347.0,116.1074,116.1726,116.0608,116.1726,11347.0
2020-01-03 14:30:00,124.73,124.77,124.67,124.75,11897.0,116.1726,116.2099,116.1167,116.1912,11897.0
2020-01-03 14:40:00,124.75,124.77,124.71,124.71,12001.0,116.1912,116.2099,116.154,116.154,12001.0
2020-01-03 14:50:00,124.74,124.83,124.73,124.79,11403.0,116.1819,116.2657,116.1726,116.2285,11403.0
2020-01-03 15:00:00,124.8,124.94,124.73,124.73,38118.0,116.2378,116.3682,116.1726,116.1726,38118.0
2020-01-03 15:10:00,124.71,124.71,124.54,124.6,18677.0,116.154,116.154,115.9956,116.0515,18677.0
2020-01-03 15:20:00,124.6,124.66,124.55,124.56,28239.0,116.0515,116.1074,116.005,116.0143,28239.0
2020-01-03 15:30:00,124.55,124.59,124.44,124.48,33545.0,116.005,116.0422,115.9025,115.9398,33545.0
2020-01-03 15:40:00,124.48,124.62,124.48,124.59,44060.0,115.9398,116.0701,115.9398,116.0422,44060.0
2020-01-03 15:50:00,124.59,124.72,124.51,124.56,174624.0,116.0422,116.1633,115.9677,116.0143,174624.0
2020-01-06 09:30:00,123.37,123.63,123.12,123.25,78879.0,114.9059,115.1481,114.6731,114.7941,78879.0
2020-01-06 09:40:00,123.23,123.5,123.14,123.36,49724.0,114.7755,115.027,114.6917,114.8966,49724.0
2020-01-06 09:50:00,123.37,123.45,123.28,123.28,25667.0,114.9059,114.9804,114.8221,114.8221,25667.0
2020-01-06 10:00:00,123.29,123.39,123.21,123.27,25028.0,114.8314,114.9245,114.7569,114.8128,25028.0
2020-01-06 10:10:00,123.27,123.33,123.22,123.29,29253.0,114.8128,114.8687,114.7662,114.8314,29253.0
2020-01-06 10:20:00,123.29,123.5,123.25,123.49,20019.0,114.8314,115.027,114.7941,115.0177,20019.0
2020-01-06 10:30:00,123.51,123.61,123.35,123.39,34052.0,115.0363,115.1294,114.8873,114.9245,34052.0
2020-01-06 10:40:00,123.36,123.56,123.31,123.5,33591.0,114.8966,115.0829,114.85,115.027,33591.0
2020-01-06 10:50:00,123.49,123.52,123.37,123.37,18914.0,115.0177,115.0456,114.9059,114.9059,18914.0
2020-01-06 11:00:00,123.4,123.54,123.32,123.52,25155.0,114.9339,115.0642,114.8593,115.0456,25155.0
2020-01-06 11:10:00,123.53,123.76,123.53,123.65,21434.0,115.0549,115.2692,115.0549,115.1667,21434.0
2020-01-06 11:20:00,123.66,123.71,123.54,123.58,20971.0,115.176,115.2226,115.0642,115.1015,20971.0
2020-01-06 11:30:00,123.6,123.73,123.57,123.58,15030.0,115.1201,115.2412,115.0922,115.1015,15030.0
2020-01-06 11:40:00,123.58,123.64,123.54,123.54,15011.0,115.1015,115.1574,115.0642,115.0642,15011.0
2020-01-06 11:50:00,123.55,123.67,123.53,123.64,28451.0,115.0736,115.1853,115.0549,115.1574,28451.0
2020-01-06 12:00:00,123.64,123.71,123.57,123.7,23156.0,115.1574,115.2226,115.0922,115.2133,23156.0
2020-01-06 12:10:00,123.71,123.75,123.63,123.67,22274.0,115.2226,115.2598,115.1481,115.1853,22274.0
2020-01-06 12:20:00,123.68,123.75,123.61,123.69,24888.0,115.1946,115.2598,115.1294,115.204,24888.0
2020-01-06 12:30:00,123.69,123.74,123.63,123.66,21132.0,115.204,115.2505,115.1481,115.176,21132.0
2020-01-06 12:40:00,123.67,123.9,123.66,123.74,31019.0,115.1853,115.3995,115.176,115.2505,31019.0
2020-01-06 12:50:00,123.74,123.79,123.69,123.79,15928.0,115.2505,115.2971,115.204,115.2971,15928.0
2020-01-06 13:00:00,123.79,123.87,123.68,123.81,26506.0,115.2971,115.3716,115.1946,115.3157,26506.0
2020-01-06 13:10:00,123.81,123.9,123.79,123.84,26971.0,115.3157,115.3995,115.2971,115.3437,26971.0
2020-01-06 13:20:00,123.83,123.91,123.8,123.9,28705.0,115.3343,115.4089,115.3064,115.3995,28705.0
2020-01-06 13:30:00,123.9,123.95,123.85,123.94,22309.0,115.3995,115.4461,115.353,115.4368,22309.0
2020-01-06 13:40:00,123.93,123.94,123.83,123.86,24731.0,115.4275,115.4368,115.3343,115.3623,24731.0
2020-01-06 13:50:00,123.85,123.87,123.8,123.83,22300.0,115.353,115.3716,115.3064,115.3343,22300.0
2020-01-06 14:00:00,123.84,123.87,123.77,123.87,22078.0,115.3437,115.3716,115.2785,115.3716,22078.0
2020-01-06 14:10:00,123.88,124.05,123.87,124.02,40701.0,115.3809,115.5393,115.3716,115.5113,40701.0
2020-01-06 14:20:00,124.02,124.03,123.79,123.82,24987.0,115.5113,115.5206,115.2971,115.325,24987.0
2020-01-06 14:30:00,123.81,123.81,123.64,123.65,16418.0,115.3157,115.3157,115.1574,115.1667,16418.0
2020-01-06 14:40:00,123.65,123.66,123.54,123.55,15249.0,115.1667,115.176,115.0642,115.0736,15249.0
2020-01-06 14:50:00,123.55,123.62,123.54,123.57,23024.0,115.0736,115.1388,115.0642,115.0922,23024.0
2020-01-06 15:00:00,123.57,123.61,123.49,123.53,21870.0,115.0922,115.1294,115.0177,115.0549,21870.0
2020-01-06 15:10:00,123.53,123.64,123.52,123.56,32529.0,115.0549,115.1574,115.0456,115.0829,32529.0
2020-01-06 15:20:00,123.55,123.65,123.48,123.61,23936.0,115.0736,115.1667,115.0084,115.1294,23936.0
2020-01-06 15:30:00,123.61,123.81,123.61,123.81,49900.0,115.1294,115.3157,115.1294,115.3157,49900.0
2020-01-06 15:40:00,123.84,124.02,123.82,123.98,51157.0,115.3437,115.5113,115.325,115.4741,51157.0
2020-01-06 15:50:00,124.0,124.16,123.97,124.09,181742.0,115.4927,115.6417,115.4647,115.5765,181742.0
2020-01-07 09:30:00,123.47,124.2,123.47,124.03,82140.0,114.999,115.679,114.999,115.5206,82140.0
2020-01-07 09:40:00,123.98,124.11,123.82,124.1,37540.0,115.4741,115.5951,115.325,115.5858,37540.0
2020-01-07 09:50:00,124.07,124.1,123.72,123.72,39305.0,115.5579,115.5858,115.2319,115.2319,39305.0
2020-01-07 10:00:00,123.79,123.94,123.71,123.76,34248.0,115.2971,115.4368,115.2226,115.2692,34248.0
2020-01-07 10:10:00,123.78,123.93,123.73,123.77,28297.0,115.2878,115.4275,115.2412,115.2785,28297.0
2020-01-07 10:20:00,123.78,124.03,123.77,124.03,45608.0,115.2878,115.5206,115.2785,115.5206,45608.0
2020-01-07 10:30:00,124.04,124.16,123.84,123.94,37314.0,115.5299,115.6417,115.3437,115.4368,37314.0
2020-01-07 10:40:00,123.93,124.1,123.88,124.09,21927.0,115.4275,115.5858,115.3809,115.5765,21927.0
2020-01-07 10:50:00,124.09,124.17,124.06,124.1,35115.0,115.5765,115.651,115.5486,115.5858,35115.0
2020-01-07 11:00:00,124.1,124.35,124.09,124.3,31574.0,115.5858,115.8187,115.5765,115.7721,31574.0
2020-01-07 11:10:00,124.32,124.4,124.31,124.33,26409.0,115.7907,115.8652,115.7814,115.8,26409.0
2020-01-07 11:20:00,124.33,124.4,124.25,124.3,22521.0,115.8,115.8652,115.7255,115.7721,22521.0
2020-01-07 11:30:00,124.31,124.35,124.21,124.26,15523.0,115.7814,115.8187,115.6883,115.7348,15523.0
2020-01-07 11:40:00,124.26,124.33,124.15,124.16,12880.0,115.7348,115.8,115.6324,115.6417,12880.0
2020-01-07 11:50:00,124.17,124.19,124.02,124.18,31218.0,115.651,115.6697,115.5113,115.6603,31218.0
2020-01-07 12:00:00,124.17,124.2,124.1,124.11,15884.0,115.651,115.679,115.5858,115.5951,15884.0
2020-01-07 12:10:00,124.11,124.11,124.01,124.06,13685.0,115.5951,115.5951,115.502,115.5486,13685.0
2020-01-07 12:20:00,124.05,124.13,124.04,124.13,13951.0,115.5393,115.6138,115.5299,115.6138,13951.0
2020-01-07 12:30:00,124.12,124.12,123.92,123.92,16124.0,115.6045,115.6045,115.4182,115.4182,16124.0
2020-01-07 12:40:00,123.9,123.97,123.86,123.88,11886.0,115.3995,115.4647,115.3623,115.3809,11886.0
2020-01-07 12:50:00,123.88,123.96,123.88,123.95,15051.0,115.3809,115.4554,115.3809,115.4461,15051.0
2020-01-07 13:00:00,123.97,124.03,123.94,123.96,17124.0,115.4647,115.5206,115.4368,115.4554,17124.0
2020-01-07 13:10:00,123.95,124.03,123.95,124.0,14698.0,115.4461,115.5206,115.4461,115.4927,14698.0
2020-01-07 13:20:00,124.0,124.05,123.97,123.99,14977.0,115.4927,115.5393,115.4647,115.4834,14977.0
2020-01-07 13:30:00,123.98,124.02,123.93,123.95,20577.0,115.4741,115.5113,115.4275,115.4461,20577.0
2020-01-07 13:40:00,123.96,123.98,123.89,123.98,14748.0,115.4554,115.4741,115.3902,115.4741,14748.0
2020-01-07 13:50:00,123.97,124.08,123.97,124.07,14094.0,115.4647,115.5672,115.4647,115.5579,14094.0
2020-01-07 14:00:00,124.07,124.07,123.94,123.98,16242.0,115.5579,115.5579,115.4368,115.4741,16242.0
2020-01-07 14:10:00,123.98,123.98,123.84,123.91,14127.0,115.4741,115.4741,115.3437,115.4089,14127.0
2020-01-07 14:20:00,123.93,123.94,123.89,123.91,9268.0,115.4275,115.4368,115.3902,115.4089,9268.0
2020-01-07 14:30:00,123.92,124.03,123.88,123.92,20269.0,115.4182,115.5206,115.3809,115.4182,20269.0
2020-01-07 14:40:00,123.9,123.94,123.86,123.87,14875.0,115.3995,115.4368,115.3623,115.3716,14875.0
2020-01-07 14:50:00,123.87,123.91,123.83,123.88,16200.0,115.3716,115.4089,115.3343,115.3809,16200.0
2020-01-07 15:00:00,123.89,123.92,123.85,123.91,16832.0,115.3902,115.4182,115.353,115.4089,16832.0
2020-01-07 15:10:00,123.91,123.97,123.87,123.97,16607.0,115.4089,115.4647,115.3716,115.4647,16607.0
2020-01-07 15:20:00,123.97,123.98,123.85,123.85,25224.0,115.4647,115.4741,115.353,115.353,25224.0
2020-01-07 15:30:00,123.8,123.84,123.75,123.75,22863.0,115.3064,115.3437,115.2598,115.2598,22863.0
2020-01-07 15:40:00,123.75,123.77,123.66,123.67,55120.0,115.2598,115.2785,115.176,115.1853,55120.0
2020-01-07 15:50:00,123.66,123.66,123.36,123.41,152345.0,115.176,115.176,114.8966,114.9432,152345.0
2020-01-08 09:30:00,124.05,124.46,123.8,124.44,84961.0,115.5393,115.9211,115.3064,115.9025,84961.0
2020-01-08 09:40:00,124.48,124.79,124.48,124.76,58250.0,115.9398,116.2285,115.9398,116.2005,58250.0
2020-01-08 09:50:00,124.75,124.99,124.65,124.8,50083.0,116.1912,116.4148,116.0981,116.2378,50083.0
2020-01-08 10:00:00,124.81,125.02,124.78,124.88,43463.0,116.2471,116.4427,116.2192,116.3123,43463.0
2020-01-08 10:10:00,124.88,125.17,124.86,125.03,39052.0,116.3123,116.5824,116.2937,116.452,39052.0
2020-01-08 10:20:00,125.04,125.09,124.74,124.87,55606.0,116.4613,116.5079,116.1819,116.303,55606.0
2020-01-08 10:30:00,124.88,124.91,124.57,124.71,46066.0,116.3123,116.3403,116.0236,116.154,46066.0
2020-01-08 10:40:00,124.71,124.8,124.6,124.66,35726.0,116.154,116.2378,116.0515,116.1074,35726.0
2020-01-08 10:50:00,124.66,124.94,124.61,124.93,31592.0,116.1074,116.3682,116.0608,116.3589,31592.0
2020-01-08 11:00:00,124.94,125.1,124.94,125.08,46399.0,116.3682,116.5172,116.3682,116.4986,46399.0
2020-01-08 11:10:00,125.07,125.35,125.06,125.21,47959.0,116.4893,116.7501,116.48,116.6197,47959.0
2020-01-08 11:20:00,125.21,125.47,125.01,125.41,40598.0,116.6197,116.8618,116.4334,116.806,40598.0
2020-01-08 11:30:00,125.38,125.64,125.08,125.58,23614.0,116.778,117.0202,116.4986,116.9643,23614.0
2020-01-08 11:40:00,125.57,126.03,125.57,126.03,98424.0,116.955,117.3834,116.955,117.3834,98424.0
2020-01-08 11:50:00,126.0,126.13,125.83,125.86,53249.0,117.3555,117.4766,117.1971,117.2251,53249.0
2020-01-08 12:00:00,125.85,126.04,125.69,125.69,52423.0,117.2158,117.3927,117.0667,117.0667,52423.0
2020-01-08 12:10:00,125.67,125.85,125.64,125.85,54510.0,117.0481,117.2158,117.0202,117.2158,54510.0
2020-01-08 12:20:00,125.85,125.94,125.78,125.93,33745.0,117.2158,117.2996,117.1506,117.2903,33745.0
2020-01-08 12:30:00,125.93,126.02,125.85,126.01,97356.0,117.2903,117.3741,117.2158,117.3648,97356.0
2020-01-08 12:40:00,126.02,126.03,125.84,125.98,39409.0,117.3741,117.3834,117.2064,117.3368,39409.0
2020-01-08 12:50:00,125.96,126.21,125.88,126.13,58112.0,117.3182,117.5511,117.2437,117.4766,58112.0
2020-01-08 13:00:00,126.11,126.36,126.11,126.21,50288.0,117.4579,117.6908,117.4579,117.5511,50288.0
2020-01-08 13:10:00,126.21,126.28,126.16,126.2,47515.0,117.5511,117.6163,117.5045,117.5418,47515.0
2020-01-08 13:20:00,126.2,126.28,126.18,126.25,31089.0,117.5418,117.6163,117.5231,117.5883,31089.0
2020-01-08 13:30:00,126.25,126.29,126.2,126.28,35646.0,117.5883,117.6256,117.5418,117.6163,35646.0
2020-01-08 13:40:00,126.26,126.28,126.07,126.08,46176.0,117.5976,117.6163,117.4207,117.43,46176.0
2020-01-08 13:50:00,126.07,126.09,125.93,126.0,33004.0,117.4207,117.4393,117.2903,117.3555,33004.0
2020-01-08 14:00:00,126.03,126.26,126.03,126.03,31580.0,117.3834,117.5976,117.3834,117.3834,31580.0
2020-01-08 14:10:00,126.02,126.07,125.93,126.04,27122.0,117.3741,117.4207,117.2903,117.3927,27122.0
2020-01-08 14:20:00,126.04,126.11,125.98,126.02,27048.0,117.3927,117.4579,117.3368,117.3741,27048.0
2020-01-08 14:30:00,126.02,126.12,125.97,126.11,18324.0,117.3741,117.4672,117.3275,117.4579,18324.0
2020-01-08 14:40:00,126.1,126.22,126.06,126.21,23945.0,117.4486,117.5604,117.4114,117.5511,23945.0
2020-01-08 14:50:00,126.2,126.21,125.91,125.96,52473.0,117.5418,117.5511,117.2716,117.3182,52473.0
2020-01-08 15:00:00,125.96,125.96,125.73,125.74,38114.0,117.3182,117.3182,117.104,117.1133,38114.0
2020-01-08 15:10:00,125.72,125.77,125.64,125.68,51154.0,117.0947,117.1413,117.0202,117.0574,51154.0
2020-01-08 15:20:00,125.68,125.87,125.67,125.82,43239.0,117.0574,117.2344,117.0481,117.1878,43239.0
2020-01-08 15:30:00,125.82,126.23,125.74,126.22,112294.0,117.1878,117.5697,117.1133,117.5604,112294.0
2020-01-08 15:40:00,126.21,126.21,125.75,125.76,140992.0,117.5511,117.5511,117.1226,117.1319,140992.0
2020-01-08 15:50:00,125.77,125.86,125.48,125.55,321552.0,117.1413,117.2251,116.8711,116.9363,321552.0
2020-01-09 09:30:00,126.49,127.21,126.41,126.92,129044.0,117.8119,118.4825,117.7373,118.2124,129044.0
2020-01-09 09:40:00,126.89,127.02,126.44,126.49,60419.0,118.1844,118.3055,117.7653,117.8119,60419.0
2020-01-09 09:50:00,126.5,126.99,126.39,126.98,65697.0,117.8212,118.2776,117.7187,118.2682,65697.0
2020-01-09 10:00:00,126.98,127.11,126.77,126.9,70045.0,118.2682,118.3893,118.0726,118.1937,70045.0
2020-01-09 10:10:00,126.93,126.98,126.86,126.97,86950.0,118.2217,118.2682,118.1565,118.2589,86950.0
2020-01-09 10:20:00,126.96,126.99,126.84,126.84,32535.0,118.2496,118.2776,118.1378,118.1378,32535.0
2020-01-09 10:30:00,126.86,126.96,126.75,126.96,33722.0,118.1565,118.2496,118.054,118.2496,33722.0
2020-01-09 10:40:00,126.95,126.99,126.75,126.8,37565.0,118.2403,118.2776,118.054,118.1006,37565.0
2020-01-09 10:50:00,126.8,127.05,126.8,126.98,26407.0,118.1006,118.3334,118.1006,118.2682,26407.0
2020-01-09 11:00:00,126.96,127.01,126.74,126.79,27496.0,118.2496,118.2962,118.0447,118.0913,27496.0
2020-01-09 11:10:00,126.79,126.87,126.72,126.82,35781.0,118.0913,118.1658,118.0261,118.1192,35781.0
2020-01-09 11:20:00,126.84,127.01,126.82,127.0,33389.0,118.1378,118.2962,118.1192,118.2869,33389.0
2020-01-09 11:30:00,127.0,127.12,126.99,127.12,57810.0,118.2869,118.3986,118.2776,118.3986,57810.0
2020-01-09 11:40:00,127.12,127.24,127.11,127.22,36706.0,118.3986,118.5104,118.3893,118.4918,36706.0
2020-01-09 11:50:00,127.21,127.25,127.15,127.25,39608.0,118.4825,118.5197,118.4266,118.5197,39608.0
2020-01-09 12:00:00,127.26,127.33,127.24,127.27,44213.0,118.529,118.5942,118.5104,118.5383,44213.0
2020-01-09 12:10:00,127.28,127.34,127.18,127.24,35706.0,118.5477,118.6035,118.4545,118.5104,35706.0
2020-01-09 12:20:00,127.24,127.48,127.18,127.46,48090.0,118.5104,118.7339,118.4545,118.7153,48090.0
2020-01-09 12:30:00,127.45,127.53,127.33,127.48,46486.0,118.706,118.7805,118.5942,118.7339,46486.0
2020-01-09 12:40:00,127.47,127.5,127.25,127.26,25183.0,118.7246,118.7526,118.5197,118.529,25183.0
2020-01-09 12:50:00,127.27,127.39,127.27,127.3,15828.0,118.5383,118.6501,118.5383,118.5663,15828.0
2020-01-09 13:00:00,127.31,127.43,127.25,127.38,49821.0,118.5756,118.6874,118.5197,118.6408,49821.0
2020-01-09 13:10:00,127.36,127.48,127.28,127.32,32767.0,118.6222,118.7339,118.5477,118.5849,32767.0
2020-01-09 13:20:00,127.32,127.33,127.15,127.18,27226.0,118.5849,118.5942,118.4266,118.4545,27226.0
2020-01-09 13:30:00,127.18,127.23,127.14,127.23,15021.0,118.4545,118.5011,118.4173,118.5011,15021.0
2020-01-09 13:40:00,127.22,127.27,127.2,127.23,20649.0,118.4918,118.5383,118.4731,118.5011,20649.0
2020-01-09 13:50:00,127.22,127.28,127.21,127.26,25858.0,118.4918,118.5477,118.4825,118.529,25858.0
2020-01-09 14:00:00,127.26,127.38,127.23,127.36,30889.0,118.529,118.6408,118.5011,118.6222,30889.0
2020-01-09 14:10:00,127.38,127.39,127.28,127.35,25931.0,118.6408,118.6501,118.5477,118.6129,25931.0
2020-01-09 14:20:00,127.35,127.46,127.35,127.44,24067.0,118.6129,118.7153,118.6129,118.6967,24067.0
2020-01-09 14:30:00,127.45,127.55,127.41,127.55,26794.0,118.706,118.7991,118.6687,118.7991,26794.0
2020-01-09 14:40:00,127.55,127.56,127.4,127.44,21806.0,118.7991,118.8084,118.6594,118.6967,21806.0
2020-01-09 14:50:00,127.44,127.54,127.43,127.51,35804.0,118.6967,118.7898,118.6874,118.7619,35804.0
2020-01-09 15:00:00,127.5,127.51,127.41,127.43,33722.0,118.7526,118.7619,118.6687,118.6874,33722.0
2020-01-09 15:10:00,127.43,127.51,127.42,127.5,43028.0,118.6874,118.7619,118.678,118.7526,43028.0
2020-01-09 15:20:00,127.5,127.52,127.34,127.49,52487.0,118.7526,118.7712,118.6035,118.7432,52487.0
2020-01-09 15:30:00,127.51,127.62,127.49,127.49,54619.0,118.7619,118.8643,118.7432,118.7432,54619.0
2020-01-09 15:40:00,127.48,127.6,127.45,127.57,60779.0,118.7339,118.8457,118.706,118.8178,60779.0
2020-01-09 15:50:00,127.58,127.88,127.57,127.81,229277.0,118.8271,119.1065,118.8178,119.0413,229277.0
2020-01-10 09:30:00,127.58,127.81,126.92,127.21,101776.0,118.8271,119.0413,118.2124,118.4825,101776.0
2020-01-10 09:40:00,127.2,127.53,127.12,127.41,32958.0,118.4731,118.7805,118.3986,118.6687,32958.0
2020-01-10 09:50:00,127.41,127.83,127.4,127.8,60992.0,118.6687,119.0599,118.6594,119.032,60992.0
2020-01-10 10:00:00,127.8,127.85,127.62,127.82,34089.0,119.032,119.0785,118.8643,119.0506,34089.0
2020-01-10 10:10:00,127.81,127.95,127.73,127.75,34253.0,119.0413,119.1717,118.9668,118.9854,34253.0
2020-01-10 10:20:00,127.77,127.87,127.73,127.84,25725.0,119.004,119.0972,118.9668,119.0692,25725.0
2020-01-10 10:30:00,127.85,127.97,127.77,127.97,21168.0,119.0785,119.1903,119.004,119.1903,21168.0
2020-01-10 10:40:00,127.97,128.17,127.96,128.01,43315.0,119.1903,119.3766,119.181,119.2276,43315.0
2020-01-10 10:50:00,128.01,128.06,127.83,128.01,26503.0,119.2276,119.2741,119.0599,119.2276,26503.0
2020-01-10 11:00:00,128.04,128.04,127.86,127.98,22122.0,119.2555,119.2555,119.0879,119.1996,22122.0
2020-01-10 11:10:00,127.98,128.05,127.85,127.85,21716.0,119.1996,119.2648,119.0785,119.0785,21716.0
2020-01-10 11:20:00,127.85,127.89,127.61,127.75,63977.0,119.0785,119.1158,118.855,118.9854,63977.0
2020-01-10 11:30:00,127.74,127.85,127.73,127.83,33357.0,118.9761,119.0785,118.9668,119.0599,33357.0
2020-01-10 11:40:00,127.84,127.89,127.73,127.75,28407.0,119.0692,119.1158,118.9668,118.9854,28407.0
2020-01-10 11:50:00,127.75,127.88,127.75,127.82,19982.0,118.9854,119.1065,118.9854,119.0506,19982.0
2020-01-10 12:00:00,127.84,127.87,127.68,127.73,40143.0,119.0692,119.0972,118.9202,118.9668,40143.0
2020-01-10 12:10:00,127.72,127.84,127.66,127.81,27541.0,118.9575,119.0692,118.9016,119.0413,27541.0
2020-01-10 12:20:00,127.81,128.02,127.81,128.0,34377.0,119.0413,119.2369,119.0413,119.2183,34377.0
2020-01-10 12:30:00,128.01,128.08,127.97,128.08,20777.0,119.2276,119.2928,119.1903,119.2928,20777.0
2020-01-10 12:40:00,128.06,128.07,127.86,127.86,24425.0,119.2741,119.2835,119.0879,119.0879,24425.0
2020-01-10 12:50:00,127.87,127.92,127.8,127.85,48845.0,119.0972,119.1437,119.032,119.0785,48845.0
2020-01-10 13:00:00,127.85,128.02,127.84,127.94,21729.0,119.0785,119.2369,119.0692,119.1624,21729.0
2020-01-10 13:10:00,127.93,127.97,127.84,127.93,24078.0,119.1531,119.1903,119.0692,119.1531,24078.0
2020-01-10 13:20:00,127.93,127.94,127.88,127.89,18107.0,119.1531,119.1624,119.1065,119.1158,18107.0
2020-01-10 13:30:00,127.89,127.93,127.84,127.86,17581.0,119.1158,119.1531,119.0692,119.0879,17581.0
2020-01-10 13:40:00,127.86,127.99,127.83,127.95,48109.0,119.0879,119.2089,119.0599,119.1717,48109.0
2020-01-10 13:50:00,127.95,127.96,127.84,127.84,16555.0,119.1717,119.181,119.0692,119.0692,16555.0
2020-01-10 14:00:00,127.84,127.85,127.75,127.81,16420.0,119.0692,119.0785,118.9854,119.0413,16420.0
2020-01-10 14:10:00,127.79,127.82,127.72,127.81,43761.0,119.0227,119.0506,118.9575,119.0413,43761.0
2020-01-10 14:20:00,127.81,127.84,127.71,127.75,21394.0,119.0413,119.0692,118.9482,118.9854,21394.0
2020-01-10 14:30:00,127.76,127.76,127.62,127.62,26337.0,118.9947,118.9947,118.8643,118.8643,26337.0
2020-01-10 14:40:00,127.61,127.63,127.43,127.51,36507.0,118.855,118.8736,118.6874,118.7619,36507.0
2020-01-10 14:50:00,127.52,127.55,127.44,127.45,25850.0,118.7712,118.7991,118.6967,118.706,25850.0
2020-01-10 15:00:00,127.44,127.45,127.19,127.3,44198.0,118.6967,118.706,118.4638,118.5663,44198.0
2020-01-10 15:10:00,127.29,127.41,127.21,127.23,143151.0,118.557,118.6687,118.4825,118.5011,143151.0
2020-01-10 15:20:00,127.24,127.47,127.2,127.36,43611.0,118.5104,118.7246,118.4731,118.6222,43611.0
2020-01-10 15:30:00,127.34,127.36,127.12,127.15,100907.0,118.6035,118.6222,118.3986,118.4266,100907.0
2020-01-10 15:40:00,127.15,127.19,126.96,127.01,82436.0,118.4266,118.4638,118.2496,118.2962,82436.0
2020-01-10 15:50:00,127.0,127.28,126.99,127.25,182051.0,118.2869,118.5477,118.2776,118.5197,182051.0
2020-01-13 09:30:00,127.84,128.02,127.63,127.99,120218.0,119.0692,119.2369,118.8736,119.2089,120218.0
2020-01-13 09:40:00,127.97,128.44,127.76,128.44,67288.0,119.1903,119.6281,118.9947,119.6281,67288.0
2020-01-13 09:50:00,128.42,128.6,128.33,128.6,52838.0,119.6094,119.7771,119.5256,119.7771,52838.0
2020-01-13 10:00:00,128.6,128.62,128.26,128.59,95470.0,119.7771,119.7957,119.4604,119.7678,95470.0
2020-01-13 10:10:00,128.59,128.62,128.31,128.49,50808.0,119.7678,119.7957,119.507,119.6746,50808.0
2020-01-13 10:20:00,128.49,128.67,128.39,128.63,32797.0,119.6746,119.8423,119.5815,119.805,32797.0
2020-01-13 10:30:00,128.61,128.7,128.48,128.55,42771.0,119.7864,119.8702,119.6653,119.7305,42771.0
2020-01-13 10:40:00,128.55,128.79,128.47,128.73,46688.0,119.7305,119.9541,119.656,119.8982,46688.0
2020-01-13 10:50:00,128.72,128.77,128.53,128.56,118371.0,119.8889,119.9354,119.7119,119.7398,118371.0
2020-01-13 11:00:00,128.54,128.55,128.0,128.09,69889.0,119.7212,119.7305,119.2183,119.3021,69889.0
2020-01-13 11:10:00,128.08,128.36,128.06,128.32,38971.0,119.2928,119.5536,119.2741,119.5163,38971.0
2020-01-13 11:20:00,128.31,128.64,128.31,128.6,56162.0,119.507,119.8143,119.507,119.7771,56162.0
2020-01-13 11:30:00,128.59,128.67,128.48,128.66,307534.0,119.7678,119.8423,119.6653,119.833,307534.0
2020-01-13 11:40:00,128.66,128.73,128.6,128.68,50052.0,119.833,119.8982,119.7771,119.8516,50052.0
2020-01-13 11:50:00,128.67,128.92,128.61,128.92,47507.0,119.8423,120.0751,119.7864,120.0751,47507.0
2020-01-13 12:00:00,128.92,128.95,128.54,128.57,53753.0,120.0751,120.1031,119.7212,119.7492,53753.0
2020-01-13 12:10:00,128.58,128.7,128.5,128.62,37017.0,119.7585,119.8702,119.684,119.7957,37017.0
2020-01-13 12:20:00,128.61,128.61,128.27,128.27,41878.0,119.7864,119.7864,119.4697,119.4697,41878.0
2020-01-13 12:30:00,128.29,128.46,128.28,128.43,30006.0,119.4884,119.6467,119.479,119.6188,30006.0
2020-01-13 12:40:00,128.44,128.51,128.38,128.38,23210.0,119.6281,119.6933,119.5722,119.5722,23210.0
2020-01-13 12:50:00,128.38,128.38,128.26,128.31,23632.0,119.5722,119.5722,119.4604,119.507,23632.0
2020-01-13 13:00:00,128.32,128.4,128.29,128.38,22246.0,119.5163,119.5908,119.4884,119.5722,22246.0
2020-01-13 13:10:00,128.38,128.39,128.1,128.13,36127.0,119.5722,119.5815,119.3114,119.3393,36127.0
2020-01-13 13:20:00,128.11,128.2,128.09,128.18,17804.0,119.3207,119.4045,119.3021,119.3859,17804.0
2020-01-13 13:30:00,128.19,128.26,128.14,128.22,14062.0,119.3952,119.4604,119.3487,119.4232,14062.0
2020-01-13 13:40:00,128.22,128.26,128.07,128.15,31742.0,119.4232,119.4604,119.2835,119.358,31742.0
2020-01-13 13:50:00,128.15,128.27,128.11,128.22,29710.0,119.358,119.4697,119.3207,119.4232,29710.0
2020-01-13 14:00:00,128.24,128.34,128.2,128.33,18457.0,119.4418,119.5349,119.4045,119.5256,18457.0
2020-01-13 14:10:00,128.33,128.45,128.32,128.44,13085.0,119.5256,119.6374,119.5163,119.6281,13085.0
2020-01-13 14:20:00,128.44,128.46,128.38,128.39,18490.0,119.6281,119.6467,119.5722,119.5815,18490.0
2020-01-13 14:30:00,128.39,128.51,128.37,128.47,22788.0,119.5815,119.6933,119.5629,119.656,22788.0
2020-01-13 14:40:00,128.46,128.53,128.38,128.4,38897.0,119.6467,119.7119,119.5722,119.5908,38897.0
2020-01-13 14:50:00,128.39,128.43,128.35,128.43,20771.0,119.5815,119.6188,119.5442,119.6188,20771.0
2020-01-13 15:00:00,128.44,128.58,128.43,128.53,27733.0,119.6281,119.7585,119.6188,119.7119,27733.0
2020-01-13 15:10:00,128.52,128.58,128.46,128.53,27639.0,119.7026,119.7585,119.6467,119.7119,27639.0
2020-01-13 15:20:00,128.53,128.53,128.45,128.5,45694.0,119.7119,119.7119,119.6374,119.684,45694.0
2020-01-13 15:30:00,128.5,128.56,128.45,128.55,38537.0,119.684,119.7398,119.6374,119.7305,38537.0
2020-01-13 15:40:00,128.53,128.56,128.43,128.49,51246.0,119.7119,119.7398,119.6188,119.6746,51246.0
2020-01-13 15:50:00,128.51,128.62,128.48,128.56,193033.0,119.6933,119.7957,119.6653,119.7398,193033.0
2020-01-14 09:30:00,128.62,129.4,128.34,129.37,146091.0,119.7957,120.5222,119.5349,120.4943,146091.0
2020-01-14 09:40:00,129.34,129.97,129.14,129.71,100996.0,120.4663,121.0531,120.28,120.8109,100996.0
2020-01-14 09:50:00,129.7,130.09,129.34,129.96,154920.0,120.8016,121.1649,120.4663,121.0438,154920.0
2020-01-14 10:00:00,129.97,129.98,129.7,129.84,63998.0,121.0531,121.0624,120.8016,120.932,63998.0
2020-01-14 10:10:00,129.85,129.96,129.53,129.54,53295.0,120.9413,121.0438,120.6433,120.6526,53295.0
2020-01-14 10:20:00,129.53,129.54,129.3,129.35,39025.0,120.6433,120.6526,120.4291,120.4756,39025.0
2020-01-14 10:30:00,129.35,129.59,129.23,129.35,37949.0,120.4756,120.6992,120.3639,120.4756,37949.0
2020-01-14 10:40:00,129.36,129.41,129.07,129.1,26285.0,120.485,120.5315,120.2148,120.2428,26285.0
2020-01-14 10:50:00,129.09,129.1,128.76,128.97,38793.0,120.2335,120.2428,119.9261,120.1217,38793.0
2020-01-14 11:00:00,128.98,129.08,128.9,129.02,33484.0,120.131,120.2242,120.0565,120.1683,33484.0
2020-01-14 11:10:00,128.98,129.24,128.9,129.24,72835.0,120.131,120.3732,120.0565,120.3732,72835.0
2020-01-14 11:20:00,129.26,129.34,129.07,129.2,66717.0,120.3918,120.4663,120.2148,120.3359,66717.0
2020-01-14 11:30:00,129.21,129.25,129.13,129.23,36667.0,120.3452,120.3825,120.2707,120.3639,36667.0
2020-01-14 11:40:00,129.24,129.3,129.17,129.24,30592.0,120.3732,120.4291,120.308,120.3732,30592.0
2020-01-14 11:50:00,129.27,129.46,129.26,129.4,26757.0,120.4011,120.5781,120.3918,120.5222,26757.0
2020-01-14 12:00:00,129.4,129.47,129.33,129.44,36622.0,120.5222,120.5874,120.457,120.5595,36622.0
2020-01-14 12:10:00,129.44,129.44,129.24,129.36,33491.0,120.5595,120.5595,120.3732,120.485,33491.0
2020-01-14 12:20:00,129.36,129.44,129.29,129.3,47465.0,120.485,120.5595,120.4198,120.4291,47465.0
2020-01-14 12:30:00,129.32,129.33,129.18,129.25,52098.0,120.4477,120.457,120.3173,120.3825,52098.0
2020-01-14 12:40:00,129.26,129.49,129.26,129.48,45228.0,120.3918,120.606,120.3918,120.5967,45228.0
2020-01-14 12:50:00,129.48,129.64,129.47,129.61,26295.0,120.5967,120.7457,120.5874,120.7178,26295.0
2020-01-14 13:00:00,129.62,129.76,129.62,129.72,48120.0,120.7271,120.8575,120.7271,120.8203,48120.0
2020-01-14 13:10:00,129.72,129.76,129.68,129.7,33680.0,120.8203,120.8575,120.783,120.8016,33680.0
2020-01-14 13:20:00,129.69,129.76,129.62,129.68,27865.0,120.7923,120.8575,120.7271,120.783,27865.0
2020-01-14 13:30:00,129.7,129.7,129.2,129.44,49187.0,120.8016,120.8016,120.3359,120.5595,49187.0
2020-01-14 13:40:00,129.45,129.48,129.22,129.37,41825.0,120.5688,120.5967,120.3546,120.4943,41825.0
2020-01-14 13:50:00,129.41,129.54,129.37,129.39,25292.0,120.5315,120.6526,120.4943,120.5129,25292.0
2020-01-14 14:00:00,129.38,129.41,129.16,129.21,41995.0,120.5036,120.5315,120.2987,120.3452,41995.0
2020-01-14 14:10:00,129.22,129.26,129.01,129.12,51071.0,120.3546,120.3918,120.159,120.2614,51071.0
2020-01-14 14:20:00,129.13,129.27,129.1,129.21,46098.0,120.2707,120.4011,120.2428,120.3452,46098.0
2020-01-14 14:30:00,129.2,129.34,129.18,129.3,28836.0,120.3359,120.4663,120.3173,120.4291,28836.0
2020-01-14 14:40:00,129.3,129.35,129.25,129.28,26528.0,120.4291,120.4756,120.3825,120.4104,26528.0
2020-01-14 14:50:00,129.29,129.34,129.24,129.26,31197.0,120.4198,120.4663,120.3732,120.3918,31197.0
2020-01-14 15:00:00,129.27,129.43,129.23,129.23,37876.0,120.4011,120.5501,120.3639,120.3639,37876.0
2020-01-14 15:10:00,129.22,129.26,129.07,129.14,40788.0,120.3546,120.3918,120.2148,120.28,40788.0
2020-01-14 15:20:00,129.13,129.26,129.08,129.11,34151.0,120.2707,120.3918,120.2242,120.2521,34151.0
2020-01-14 15:30:00,129.11,129.11,128.75,128.81,66925.0,120.2521,120.2521,119.9168,119.9727,66925.0
2020-01-14 15:40:00,128.82,128.91,128.78,128.79,62133.0,119.982,120.0658,119.9447,119.9541,62133.0
2020-01-14 15:50:00,128.78,128.82,128.65,128.79,187336.0,119.9447,119.982,119.8237,119.9541,187336.0
2020-01-15 09:30:00,128.69,129.09,128.45,129.04,58420.0,119.8609,120.2335,119.6374,120.1869,58420.0
2020-01-15 09:40:00,129.04,129.22,128.96,129.15,40159.0,120.1869,120.3546,120.1124,120.2894,40159.0
2020-01-15 09:50:00,129.16,129.17,128.91,129.08,50291.0,120.2987,120.308,120.0658,120.2242,50291.0
2020-01-15 10:00:00,129.12,129.35,129.12,129.26,30590.0,120.2614,120.4756,120.2614,120.3918,30590.0
2020-01-15 10:10:00,129.29,129.37,129.18,129.29,36014.0,120.4198,120.4943,120.3173,120.4198,36014.0
2020-01-15 10:20:00,129.28,129.32,129.01,129.29,40160.0,120.4104,120.4477,120.159,120.4198,40160.0
2020-01-15 10:30:00,129.28,129.46,129.12,129.35,93720.0,120.4104,120.5781,120.2614,120.4756,93720.0
2020-01-15 10:40:00,129.35,129.52,129.35,129.5,45229.0,120.4756,120.634,120.4756,120.6153,45229.0
2020-01-15 10:50:00,129.5,129.68,129.47,129.66,40221.0,120.6153,120.783,120.5874,120.7644,40221.0
2020-01-15 11:00:00,129.69,129.83,129.44,129.47,87101.0,120.7923,120.9227,120.5595,120.5874,87101.0
2020-01-15 11:10:00,129.47,129.48,129.38,129.39,24007.0,120.5874,120.5967,120.5036,120.5129,24007.0
2020-01-15 11:20:00,129.37,129.47,129.28,129.4,42932.0,120.4943,120.5874,120.4104,120.5222,42932.0
2020-01-15 11:30:00,129.41,129.6,129.36,129.57,19814.0,120.5315,120.7085,120.485,120.6805,19814.0
2020-01-15 11:40:00,129.57,129.72,129.5,129.69,26847.0,120.6805,120.8203,120.6153,120.7923,26847.0
2020-01-15 11:50:00,129.69,129.7,129.46,129.52,20723.0,120.7923,120.8016,120.5781,120.634,20723.0
2020-01-15 12:00:00,129.53,129.53,129.36,129.49,32787.0,120.6433,120.6433,120.485,120.606,32787.0
2020-01-15 12:10:00,129.49,129.6,129.47,129.5,60831.0,120.606,120.7085,120.5874,120.6153,60831.0
2020-01-15 12:20:00,129.49,129.5,129.26,129.28,21043.0,120.606,120.6153,120.3918,120.4104,21043.0
2020-01-15 12:30:00,129.28,129.3,129.18,129.25,130362.0,120.4104,120.4291,120.3173,120.3825,130362.0
2020-01-15 12:40:00,129.24,129.25,128.88,128.88,113744.0,120.3732,120.3825,120.0379,120.0379,113744.0
2020-01-15 12:50:00,128.86,128.89,128.7,128.85,43748.0,120.0193,120.0472,119.8702,120.0099,43748.0
2020-01-15 13:00:00,128.86,129.08,128.51,128.74,169820.0,120.0193,120.2242,119.6933,119.9075,169820.0
2020-01-15 13:10:00,128.73,129.05,128.73,129.05,39720.0,119.8982,120.1962,119.8982,120.1962,39720.0
2020-01-15 13:20:00,129.04,129.08,128.92,129.07,35006.0,120.1869,120.2242,120.0751,120.2148,35006.0
2020-01-15 13:30:00,129.08,129.2,129.01,129.19,25412.0,120.2242,120.3359,120.159,120.3266,25412.0
2020-01-15 13:40:00,129.2,129.3,129.19,129.19,20923.0,120.3359,120.4291,120.3266,120.3266,20923.0
2020-01-15 13:50:00,129.2,129.24,129.13,129.24,32018.0,120.3359,120.3732,120.2707,120.3732,32018.0
2020-01-15 14:00:00,129.23,129.47,129.22,129.47,31361.0,120.3639,120.5874,120.3546,120.5874,31361.0
2020-01-15 14:10:00,129.47,129.84,129.46,129.78,60183.0,120.5874,120.932,120.5781,120.8761,60183.0
2020-01-15 14:20:00,129.78,129.79,129.63,129.72,27663.0,120.8761,120.8854,120.7364,120.8203,27663.0
2020-01-15 14:30:00,129.72,129.74,129.59,129.62,31419.0,120.8203,120.8389,120.6992,120.7271,31419.0
2020-01-15 14:40:00,129.63,129.64,129.46,129.47,37529.0,120.7364,120.7457,120.5781,120.5874,37529.0
2020-01-15 14:50:00,129.48,129.57,129.43,129.49,36074.0,120.5967,120.6805,120.5501,120.606,36074.0
2020-01-15 15:00:00,129.52,129.57,129.43,129.51,40777.0,120.634,120.6805,120.5501,120.6247,40777.0
2020-01-15 15:10:00,129.5,129.55,129.45,129.54,60804.0,120.6153,120.6619,120.5688,120.6526,60804.0
2020-01-15 15:20:00,129.52,129.56,129.4,129.44,63471.0,120.634,120.6712,120.5222,120.5595,63471.0
2020-01-15 15:30:00,129.46,129.46,129.3,129.33,97070.0,120.5781,120.5781,120.4291,120.457,97070.0
2020-01-15 15:40:00,129.33,129.56,129.26,129.5,60345.0,120.457,120.6712,120.3918,120.6153,60345.0
2020-01-15 15:50:00,129.51,129.83,129.51,129.82,223417.0,120.6247,120.9227,120.6247,120.9134,223417.0
2020-01-16 09:30:00,130.5,130.93,130.2,130.41,103267.0,121.5467,121.9472,121.2673,121.4629,103267.0
2020-01-16 09:40:00,130.44,130.62,130.18,130.26,47355.0,121.4909,121.6585,121.2487,121.3232,47355.0
2020-01-16 09:50:00,130.29,130.39,130.06,130.17,44411.0,121.3511,121.4443,121.1369,121.2394,44411.0
2020-01-16 10:00:00,130.21,130.25,130.1,130.14,45917.0,121.2766,121.3139,121.1742,121.2114,45917.0
2020-01-16 10:10:00,130.16,130.25,130.1,130.24,32038.0,121.2301,121.3139,121.1742,121.3046,32038.0
2020-01-16 10:20:00,130.24,130.28,130.14,130.24,37960.0,121.3046,121.3418,121.2114,121.3046,37960.0
2020-01-16 10:30:00,130.24,130.52,130.23,130.39,35934.0,121.3046,121.5654,121.2953,121.4443,35934.0
2020-01-16 10:40:00,130.39,130.41,130.19,130.26,38568.0,121.4443,121.4629,121.258,121.3232,38568.0
2020-01-16 10:50:00,130.25,130.27,130.16,130.22,55820.0,121.3139,121.3325,121.2301,121.2859,55820.0
2020-01-16 11:00:00,130.22,130.27,130.16,130.2,47836.0,121.2859,121.3325,121.2301,121.2673,47836.0
2020-01-16 11:10:00,130.2,130.24,130.16,130.21,47779.0,121.2673,121.3046,121.2301,121.2766,47779.0
2020-01-16 11:20:00,130.19,130.19,130.01,130.03,25126.0,121.258,121.258,121.0904,121.109,25126.0
2020-01-16 11:30:00,130.04,130.05,129.9,129.94,35100.0,121.1183,121.1276,120.9879,121.0252,35100.0
2020-01-16 11:40:00,129.96,130.03,129.92,129.99,40126.0,121.0438,121.109,121.0065,121.0717,40126.0
2020-01-16 11:50:00,130.0,130.05,129.89,129.93,32263.0,121.081,121.1276,120.9786,121.0158,32263.0
2020-01-16 12:00:00,129.92,129.95,129.81,129.9,30214.0,121.0065,121.0345,120.9041,120.9879,30214.0
2020-01-16 12:10:00,129.9,129.91,129.76,129.78,19627.0,120.9879,120.9972,120.8575,120.8761,19627.0
2020-01-16 12:20:00,129.77,129.96,129.71,129.93,55470.0,120.8668,121.0438,120.8109,121.0158,55470.0
2020-01-16 12:30:00,129.94,129.95,129.87,129.91,20448.0,121.0252,121.0345,120.96,120.9972,20448.0
2020-01-16 12:40:00,129.91,130.02,129.88,129.99,29273.0,120.9972,121.0997,120.9693,121.0717,29273.0
2020-01-16 12:50:00,129.99,130.11,129.95,130.02,19652.0,121.0717,121.1835,121.0345,121.0997,19652.0
2020-01-16 13:00:00,130.03,130.07,129.89,129.96,28711.0,121.109,121.1462,120.9786,121.0438,28711.0
2020-01-16 13:10:00,129.99,129.99,129.88,129.9,17318.0,121.0717,121.0717,120.9693,120.9879,17318.0
2020-01-16 13:20:00,129.9,129.95,129.88,129.9,23244.0,120.9879,121.0345,120.9693,120.9879,23244.0
2020-01-16 13:30:00,129.86,129.9,129.78,129.9,16477.0,120.9506,120.9879,120.8761,120.9879,16477.0
2020-01-16 13:40:00,129.9,129.97,129.84,129.94,22554.0,120.9879,121.0531,120.932,121.0252,22554.0
2020-01-16 13:50:00,129.95,130.0,129.89,130.0,27577.0,121.0345,121.081,120.9786,121.081,27577.0
2020-01-16 14:00:00,130.0,130.1,129.95,130.06,27756.0,121.081,121.1742,121.0345,121.1369,27756.0
2020-01-16 14:10:00,130.05,130.15,130.05,130.08,15682.0,121.1276,121.2208,121.1276,121.1556,15682.0
2020-01-16 14:20:00,130.09,130.12,130.06,130.08,15302.0,121.1649,121.1928,121.1369,121.1556,15302.0
2020-01-16 14:30:00,130.06,130.09,130.0,130.06,37977.0,121.1369,121.1649,121.081,121.1369,37977.0
2020-01-16 14:40:00,130.06,130.08,129.99,129.99,13632.0,121.1369,121.1556,121.0717,121.0717,13632.0
2020-01-16 14:50:00,130.0,130.09,129.98,129.98,20819.0,121.081,121.1649,121.0624,121.0624,20819.0
2020-01-16 15:00:00,129.98,130.1,129.98,130.07,16479.0,121.0624,121.1742,121.0624,121.1462,16479.0
2020-01-16 15:10:00,130.08,130.12,130.06,130.06,22944.0,121.1556,121.1928,121.1369,121.1369,22944.0
2020-01-16 15:20:00,130.05,130.11,130.04,130.09,19399.0,121.1276,121.1835,121.1183,121.1649,19399.0
2020-01-16 15:30:00,130.1,130.19,130.08,130.19,124624.0,121.1742,121.258,121.1556,121.258,124624.0
2020-01-16 15:40:00,130.18,130.24,130.15,130.21,51537.0,121.2487,121.3046,121.2208,121.2766,51537.0
2020-01-16 15:50:00,130.22,130.56,130.21,130.54,247584.0,121.2859,121.6026,121.2766,121.584,247584.0
2020-01-17 09:30:00,131.45,131.74,131.19,131.34,455173.0,122.4316,122.7017,122.1894,122.3291,455173.0
2020-01-17 09:40:00,131.31,131.66,131.22,131.65,62648.0,122.3012,122.6272,122.2173,122.6178,62648.0
2020-01-17 09:50:00,131.62,131.78,131.5,131.67,70425.0,122.5899,122.7389,122.4781,122.6365,70425.0
2020-01-17 10:00:00,131.71,131.77,131.47,131.77,54095.0,122.6737,122.7296,122.4502,122.7296,54095.0
2020-01-17 10:10:00,131.77,131.77,131.53,131.77,29972.0,122.7296,122.7296,122.5061,122.7296,29972.0
2020-01-17 10:20:00,131.77,131.86,131.62,131.77,31485.0,122.7296,122.8134,122.5899,122.7296,31485.0
2020-01-17 10:30:00,131.77,131.85,131.6,131.61,29340.0,122.7296,122.8041,122.5713,122.5806,29340.0
2020-01-17 10:40:00,131.61,131.74,131.57,131.63,32850.0,122.5806,122.7017,122.5433,122.5992,32850.0
2020-01-17 10:50:00,131.62,131.69,131.47,131.52,30442.0,122.5899,122.6551,122.4502,122.4968,30442.0
2020-01-17 11:00:00,131.54,131.57,131.24,131.27,29966.0,122.5154,122.5433,122.236,122.2639,29966.0
2020-01-17 11:10:00,131.27,131.32,131.17,131.32,28084.0,122.2639,122.3105,122.1708,122.3105,28084.0
2020-01-17 11:20:00,131.33,131.38,131.23,131.33,30040.0,122.3198,122.3664,122.2267,122.3198,30040.0
2020-01-17 11:30:00,131.33,131.34,131.23,131.27,48987.0,122.3198,122.3291,122.2267,122.2639,48987.0
2020-01-17 11:40:00,131.25,131.37,131.07,131.11,42591.0,122.2453,122.3571,122.0776,122.1149,42591.0
2020-01-17 11:50:00,131.13,131.26,131.02,131.2,40698.0,122.1335,122.2546,122.0311,122.1987,40698.0
2020-01-17 12:00:00,131.2,131.21,131.01,131.03,38763.0,122.1987,122.208,122.0217,122.0404,38763.0
2020-01-17 12:10:00,131.02,131.09,131.01,131.06,29424.0,122.0311,122.0963,122.0217,122.0683,29424.0
2020-01-17 12:20:00,131.06,131.09,130.98,131.05,98144.0,122.0683,122.0963,121.9938,122.059,98144.0
2020-01-17 12:30:00,131.05,131.05,130.96,130.99,43521.0,122.059,122.059,121.9752,122.0031,43521.0
2020-01-17 12:40:00,130.99,131.07,130.91,130.96,25829.0,122.0031,122.0776,121.9286,121.9752,25829.0
2020-01-17 12:50:00,130.95,131.01,130.85,130.85,26943.0,121.9659,122.0217,121.8727,121.8727,26943.0
2020-01-17 13:00:00,130.87,130.99,130.87,130.96,66275.0,121.8914,122.0031,121.8914,121.9752,66275.0
2020-01-17 13:10:00,130.97,131.02,130.95,131.0,18380.0,121.9845,122.0311,121.9659,122.0124,18380.0
2020-01-17 13:20:00,131.0,131.01,130.94,130.98,38726.0,122.0124,122.0217,121.9566,121.9938,38726.0
2020-01-17 13:30:00,131.0,131.0,130.87,130.93,55724.0,122.0124,122.0124,121.8914,121.9472,55724.0
2020-01-17 13:40:00,130.92,130.98,130.89,130.93,18288.0,121.9379,121.9938,121.91,121.9472,18288.0
2020-01-17 13:50:00,130.95,130.96,130.87,130.88,22692.0,121.9659,121.9752,121.8914,121.9007,22692.0
2020-01-17 14:00:00,130.88,130.93,130.83,130.87,29672.0,121.9007,121.9472,121.8541,121.8914,29672.0
2020-01-17 14:10:00,130.87,130.89,130.79,130.82,52380.0,121.8914,121.91,121.8168,121.8448,52380.0
2020-01-17 14:20:00,130.82,130.89,130.82,130.86,20310.0,121.8448,121.91,121.8448,121.882,20310.0
2020-01-17 14:30:00,130.87,130.88,130.8,130.88,74416.0,121.8914,121.9007,121.8262,121.9007,74416.0
2020-01-17 14:40:00,130.88,130.92,130.86,130.91,29260.0,121.9007,121.9379,121.882,121.9286,29260.0
2020-01-17 14:50:00,130.92,130.96,130.86,130.93,26844.0,121.9379,121.9752,121.882,121.9472,26844.0
2020-01-17 15:00:00,130.94,131.05,130.92,130.95,76228.0,121.9566,122.059,121.9379,121.9659,76228.0
2020-01-17 15:10:00,130.95,131.03,130.89,130.99,40060.0,121.9659,122.0404,121.91,122.0031,40060.0
2020-01-17 15:20:00,130.99,131.0,130.95,130.96,40184.0,122.0031,122.0124,121.9659,121.9752,40184.0
2020-01-17 15:30:00,130.96,131.3,130.94,131.17,156994.0,121.9752,122.2919,121.9566,122.1708,156994.0
2020-01-17 15:40:00,131.17,131.33,131.14,131.29,76059.0,122.1708,122.3198,122.1428,122.2825,76059.0
2020-01-17 15:50:00,131.29,131.63,131.26,131.48,406089.0,122.2825,122.5992,122.2546,122.4595,406089.0
2020-01-21 09:30:00,131.11,131.82,130.95,131.12,113154.0,122.1149,122.7762,121.9659,122.1242,113154.0
2020-01-21 09:40:00,131.14,131.61,131.07,131.61,49637.0,122.1428,122.5806,122.0776,122.5806,49637.0
2020-01-21 09:50:00,131.64,131.7,131.48,131.51,43094.0,122.6085,122.6644,122.4595,122.4874,43094.0
2020-01-21 10:00:00,131.47,131.55,131.05,131.05,41404.0,122.4502,122.5247,122.059,122.059,41404.0
2020-01-21 10:10:00,131.06,131.06,130.71,130.8,51143.0,122.0683,122.0683,121.7423,121.8262,51143.0
2020-01-21 10:20:00,130.79,130.98,130.66,130.95,62020.0,121.8168,121.9938,121.6958,121.9659,62020.0
2020-01-21 10:30:00,130.96,131.21,130.93,131.08,35070.0,121.9752,122.208,121.9472,122.0869,35070.0
2020-01-21 10:40:00,131.08,131.08,130.68,130.69,51964.0,122.0869,122.0869,121.7144,121.7237,51964.0
2020-01-21 10:50:00,130.68,130.77,130.46,130.49,47959.0,121.7144,121.7982,121.5095,121.5374,47959.0
2020-01-21 11:00:00,130.49,130.74,130.44,130.57,40679.0,121.5374,121.7703,121.4909,121.6119,40679.0
2020-01-21 11:10:00,130.6,130.8,130.55,130.74,43183.0,121.6399,121.8262,121.5933,121.7703,43183.0
2020-01-21 11:20:00,130.74,130.83,130.56,130.65,31594.0,121.7703,121.8541,121.6026,121.6864,31594.0
2020-01-21 11:30:00,130.6,130.88,130.6,130.79,24556.0,121.6399,121.9007,121.6399,121.8168,24556.0
2020-01-21 11:40:00,130.78,131.01,130.76,130.98,35561.0,121.8075,122.0217,121.7889,121.9938,35561.0
2020-01-21 11:50:00,130.97,131.23,130.97,131.13,49415.0,121.9845,122.2267,121.9845,122.1335,49415.0
2020-01-21 12:00:00,131.13,131.2,131.04,131.11,29558.0,122.1335,122.1987,122.0497,122.1149,29558.0
2020-01-21 12:10:00,131.11,131.22,131.05,131.15,19836.0,122.1149,122.2173,122.059,122.1521,19836.0
2020-01-21 12:20:00,131.14,131.16,131.04,131.14,24787.0,122.1428,122.1615,122.0497,122.1428,24787.0
2020-01-21 12:30:00,131.15,131.32,131.15,131.3,20448.0,122.1521,122.3105,122.1521,122.2919,20448.0
2020-01-21 12:40:00,131.3,131.32,131.18,131.31,20143.0,122.2919,122.3105,122.1801,122.3012,20143.0
2020-01-21 12:50:00,131.31,131.34,131.24,131.31,19623.0,122.3012,122.3291,122.236,122.3012,19623.0
2020-01-21 13:00:00,131.31,131.31,131.17,131.22,25638.0,122.3012,122.3012,122.1708,122.2173,25638.0
2020-01-21 13:10:00,131.21,131.21,130.96,131.01,20902.0,122.208,122.208,121.9752,122.0217,20902.0
2020-01-21 13:20:00,131.01,131.01,130.81,130.82,23658.0,122.0217,122.0217,121.8355,121.8448,23658.0
2020-01-21 13:30:00,130.83,130.85,130.58,130.62,31494.0,121.8541,121.8727,121.6213,121.6585,31494.0
2020-01-21 13:40:00,130.61,130.68,130.47,130.6,36361.0,121.6492,121.7144,121.5188,121.6399,36361.0
2020-01-21 13:50:00,130.63,130.71,130.48,130.51,47241.0,121.6678,121.7423,121.5281,121.5561,47241.0
2020-01-21 14:00:00,130.47,130.66,130.43,130.66,35866.0,121.5188,121.6958,121.4815,121.6958,35866.0
2020-01-21 14:10:00,130.67,130.73,130.59,130.65,30215.0,121.7051,121.761,121.6306,121.6864,30215.0
2020-01-21 14:20:00,130.66,130.69,130.58,130.63,22456.0,121.6958,121.7237,121.6213,121.6678,22456.0
2020-01-21 14:30:00,130.62,130.65,130.53,130.58,28681.0,121.6585,121.6864,121.5747,121.6213,28681.0
2020-01-21 14:40:00,130.62,130.67,130.52,130.59,29325.0,121.6585,121.7051,121.5654,121.6306,29325.0
2020-01-21 14:50:00,130.58,130.77,130.54,130.74,35154.0,121.6213,121.7982,121.584,121.7703,35154.0
2020-01-21 15:00:00,130.76,130.9,130.74,130.86,38435.0,121.7889,121.9193,121.7703,121.882,38435.0
2020-01-21 15:10:00,130.85,130.86,130.75,130.81,47435.0,121.8727,121.882,121.7796,121.8355,47435.0
2020-01-21 15:20:00,130.81,130.82,130.6,130.6,47392.0,121.8355,121.8448,121.6399,121.6399,47392.0
2020-01-21 15:30:00,130.6,130.78,130.56,130.61,67566.0,121.6399,121.8075,121.6026,121.6492,67566.0
2020-01-21 15:40:00,130.61,130.71,130.5,130.53,90411.0,121.6492,121.7423,121.5467,121.5747,90411.0
2020-01-21 15:50:00,130.54,130.64,130.39,130.53,222114.0,121.584,121.6771,121.4443,121.5747,222114.0
2020-01-22 09:30:00,130.93,131.89,130.93,131.83,112264.0,121.9472,122.8414,121.9472,122.7855,112264.0
2020-01-22 09:40:00,131.86,132.08,131.8,131.94,72432.0,122.8134,123.0183,122.7575,122.8879,72432.0
2020-01-22 09:50:00,131.97,132.04,131.87,131.99,69184.0,122.9159,122.9811,122.8227,122.9345,69184.0
2020-01-22 10:00:00,131.99,132.0,131.57,131.72,69975.0,122.9345,122.9438,122.5433,122.683,69975.0
2020-01-22 10:10:00,131.73,132.02,131.73,132.02,38727.0,122.6924,122.9625,122.6924,122.9625,38727.0
2020-01-22 10:20:00,132.02,132.02,131.75,131.97,28613.0,122.9625,122.9625,122.711,122.9159,28613.0
2020-01-22 10:30:00,131.98,132.27,131.93,132.1,50771.0,122.9252,123.1953,122.8786,123.037,50771.0
2020-01-22 10:40:00,132.09,132.18,131.96,131.99,26347.0,123.0277,123.1115,122.9066,122.9345,26347.0
2020-01-22 10:50:00,131.96,132.01,131.88,131.89,35737.0,122.9066,122.9531,122.8321,122.8414,35737.0
2020-01-22 11:00:00,131.91,131.93,131.73,131.78,48144.0,122.86,122.8786,122.6924,122.7389,48144.0
2020-01-22 11:10:00,131.77,131.93,131.65,131.91,39729.0,122.7296,122.8786,122.6178,122.86,39729.0
2020-01-22 11:20:00,131.91,132.06,131.82,131.99,29281.0,122.86,122.9997,122.7762,122.9345,29281.0
2020-01-22 11:30:00,132.0,132.06,131.82,131.82,17382.0,122.9438,122.9997,122.7762,122.7762,17382.0
2020-01-22 11:40:00,131.82,131.9,131.7,131.87,30037.0,122.7762,122.8507,122.6644,122.8227,30037.0
2020-01-22 11:50:00,131.85,131.93,131.81,131.89,19638.0,122.8041,122.8786,122.7669,122.8414,19638.0
2020-01-22 12:00:00,131.89,131.9,131.67,131.8,26402.0,122.8414,122.8507,122.6365,122.7575,26402.0
2020-01-22 12:10:00,131.8,131.91,131.79,131.8,30347.0,122.7575,122.86,122.7482,122.7575,30347.0
2020-01-22 12:20:00,131.79,131.79,131.57,131.59,21584.0,122.7482,122.7482,122.5433,122.562,21584.0
2020-01-22 12:30:00,131.6,131.73,131.6,131.73,18531.0,122.5713,122.6924,122.5713,122.6924,18531.0
2020-01-22 12:40:00,131.75,131.9,131.75,131.88,18258.0,122.711,122.8507,122.711,122.8321,18258.0
2020-01-22 12:50:00,131.9,131.94,131.73,131.73,26364.0,122.8507,122.8879,122.6924,122.6924,26364.0
2020-01-22 13:00:00,131.77,131.81,131.63,131.75,35683.0,122.7296,122.7669,122.5992,122.711,35683.0
2020-01-22 13:10:00,131.74,131.77,131.6,131.7,34349.0,122.7017,122.7296,122.5713,122.6644,34349.0
2020-01-22 13:20:00,131.67,131.82,131.66,131.82,22211.0,122.6365,122.7762,122.6272,122.7762,22211.0
2020-01-22 13:30:00,131.83,131.97,131.76,131.76,35877.0,122.7855,122.9159,122.7203,122.7203,35877.0
2020-01-22 13:40:00,131.76,131.87,131.7,131.71,32656.0,122.7203,122.8227,122.6644,122.6737,32656.0
2020-01-22 13:50:00,131.71,131.8,131.7,131.79,21986.0,122.6737,122.7575,122.6644,122.7482,21986.0
2020-01-22 14:00:00,131.79,131.93,131.79,131.83,28205.0,122.7482,122.8786,122.7482,122.7855,28205.0
2020-01-22 14:10:00,131.84,131.97,131.83,131.85,27803.0,122.7948,122.9159,122.7855,122.8041,27803.0
2020-01-22 14:20:00,131.83,131.87,131.62,131.62,29320.0,122.7855,122.8227,122.5899,122.5899,29320.0
2020-01-22 14:30:00,131.62,131.8,131.6,131.73,24043.0,122.5899,122.7575,122.5713,122.6924,24043.0
2020-01-22 14:40:00,131.74,131.79,131.66,131.69,21675.0,122.7017,122.7482,122.6272,122.6551,21675.0
2020-01-22 14:50:00,131.71,131.8,131.67,131.67,21051.0,122.6737,122.7575,122.6365,122.6365,21051.0
2020-01-22 15:00:00,131.67,131.67,131.49,131.56,25812.0,122.6365,122.6365,122.4688,122.534,25812.0
2020-01-22 15:10:00,131.55,131.57,131.42,131.48,24485.0,122.5247,122.5433,122.4036,122.4595,24485.0
2020-01-22 15:20:00,131.48,131.49,131.34,131.46,39179.0,122.4595,122.4688,122.3291,122.4409,39179.0
2020-01-22 15:30:00,131.47,131.65,131.44,131.63,43033.0,122.4502,122.6178,122.4222,122.5992,43033.0
2020-01-22 15:40:00,131.61,131.69,131.47,131.68,66915.0,122.5806,122.6551,122.4502,122.6458,66915.0
2020-01-22 15:50:00,131.68,131.71,131.49,131.56,167797.0,122.6458,122.6737,122.4688,122.534,167797.0
2020-01-23 09:30:00,131.26,131.43,130.14,130.19,118665.0,122.2546,122.4129,121.2114,121.258,118665.0
2020-01-23 09:40:00,130.18,131.25,130.18,130.59,135713.0,121.2487,122.2453,121.2487,121.6306,135713.0
2020-01-23 09:50:00,130.59,131.13,130.5,131.11,79178.0,121.6306,122.1335,121.5467,122.1149,79178.0
2020-01-23 10:00:00,131.11,131.24,130.86,131.08,52176.0,122.1149,122.236,121.882,122.0869,52176.0
2020-01-23 10:10:00,131.09,131.2,131.02,131.09,49659.0,122.0963,122.1987,122.0311,122.0963,49659.0
2020-01-23 10:20:00,131.11,131.42,131.06,131.25,46879.0,122.1149,122.4036,122.0683,122.2453,46879.0
2020-01-23 10:30:00,131.27,131.39,131.09,131.36,93523.0,122.2639,122.3757,122.0963,122.3477,93523.0
2020-01-23 10:40:00,131.36,131.47,131.15,131.15,47485.0,122.3477,122.4502,122.1521,122.1521,47485.0
2020-01-23 10:50:00,131.14,131.25,130.74,130.87,73435.0,122.1428,122.2453,121.7703,121.8914,73435.0
2020-01-23 11:00:00,130.87,130.99,130.58,130.7,93495.0,121.8914,122.0031,121.6213,121.733,93495.0
2020-01-23 11:10:00,130.7,130.9,130.6,130.86,37145.0,121.733,121.9193,121.6399,121.882,37145.0
2020-01-23 11:20:00,130.88,130.89,130.66,130.74,38013.0,121.9007,121.91,121.6958,121.7703,38013.0
2020-01-23 11:30:00,130.74,131.04,130.71,130.95,43324.0,121.7703,122.0497,121.7423,121.9659,43324.0
2020-01-23 11:40:00,130.94,131.03,130.69,130.72,39778.0,121.9566,122.0404,121.7237,121.7516,39778.0
2020-01-23 11:50:00,130.72,130.96,130.71,130.96,67048.0,121.7516,121.9752,121.7423,121.9752,67048.0
2020-01-23 12:00:00,130.95,131.06,130.85,131.06,36839.0,121.9659,122.0683,121.8727,122.0683,36839.0
2020-01-23 12:10:00,131.05,131.13,131.0,131.03,38209.0,122.059,122.1335,122.0124,122.0404,38209.0
2020-01-23 12:20:00,131.05,131.09,130.99,131.03,33465.0,122.059,122.0963,122.0031,122.0404,33465.0
2020-01-23 12:30:00,131.02,131.19,130.98,131.17,27251.0,122.0311,122.1894,121.9938,122.1708,27251.0
2020-01-23 12:40:00,131.16,131.19,131.07,131.09,30151.0,122.1615,122.1894,122.0776,122.0963,30151.0
2020-01-23 12:50:00,131.09,131.17,130.74,130.83,57629.0,122.0963,122.1708,121.7703,121.8541,57629.0
2020-01-23 13:00:00,130.81,130.88,130.74,130.83,35881.0,121.8355,121.9007,121.7703,121.8541,35881.0
2020-01-23 13:10:00,130.83,130.99,130.8,130.99,34159.0,121.8541,122.0031,121.8262,122.0031,34159.0
2020-01-23 13:20:00,131.01,131.17,130.95,131.01,54125.0,122.0217,122.1708,121.9659,122.0217,54125.0
2020-01-23 13:30:00,131.02,131.04,130.89,131.04,34232.0,122.0311,122.0497,121.91,122.0497,34232.0
2020-01-23 13:40:00,131.04,131.21,131.01,131.12,38261.0,122.0497,122.208,122.0217,122.1242,38261.0
2020-01-23 13:50:00,131.13,131.18,131.03,131.07,34653.0,122.1335,122.1801,122.0404,122.0776,34653.0
2020-01-23 14:00:00,131.08,131.27,131.08,131.25,35004.0,122.0869,122.2639,122.0869,122.2453,35004.0
2020-01-23 14:10:00,131.26,131.31,131.18,131.25,57673.0,122.2546,122.3012,122.1801,122.2453,57673.0
2020-01-23 14:20:00,131.25,131.3,131.17,131.2,26617.0,122.2453,122.2919,122.1708,122.1987,26617.0
2020-01-23 14:30:00,131.21,131.3,131.2,131.23,36768.0,122.208,122.2919,122.1987,122.2267,36768.0
2020-01-23 14:40:00,131.21,131.34,131.2,131.3,44233.0,122.208,122.3291,122.1987,122.2919,44233.0
2020-01-23 14:50:00,131.28,131.44,131.28,131.43,33370.0,122.2732,122.4222,122.2732,122.4129,33370.0
2020-01-23 15:00:00,131.43,131.48,131.3,131.36,49141.0,122.4129,122.4595,122.2919,122.3477,49141.0
2020-01-23 15:10:00,131.34,131.37,131.18,131.21,63026.0,122.3291,122.3571,122.1801,122.208,63026.0
2020-01-23 15:20:00,131.21,131.37,131.18,131.32,67480.0,122.208,122.3571,122.1801,122.3105,67480.0
2020-01-23 15:30:00,131.31,131.57,131.25,131.28,113153.0,122.3012,122.5433,122.2453,122.2732,113153.0
2020-01-23 15:40:00,131.27,131.53,131.23,131.49,176726.0,122.2639,122.5061,122.2267,122.4688,176726.0
2020-01-23 15:50:00,131.49,131.52,131.28,131.38,335363.0,122.4688,122.4968,122.2732,122.3664,335363.0
2020-01-24 09:30:00,136.36,138.13,135.24,137.53,841198.0,127.0047,128.6533,125.9615,128.0944,841198.0
2020-01-24 09:40:00,137.57,137.74,136.57,136.97,388374.0,128.1317,128.29,127.2003,127.5728,388374.0
2020-01-24 09:50:00,137.05,137.12,136.48,136.93,267305.0,127.6474,127.7126,127.1165,127.5356,267305.0
2020-01-24 10:00:00,136.93,136.93,135.84,136.21,353122.0,127.5356,127.5356,126.5204,126.865,353122.0
2020-01-24 10:10:00,136.23,136.35,135.94,136.12,203929.0,126.8836,126.9954,126.6135,126.7812,203929.0
2020-01-24 10:20:00,136.08,136.23,135.26,135.36,195949.0,126.7439,126.8836,125.9802,126.0733,195949.0
2020-01-24 10:30:00,135.4,135.69,135.07,135.46,229085.0,126.1106,126.3807,125.8032,126.1664,229085.0
2020-01-24 10:40:00,135.46,135.76,134.9,135.04,145694.0,126.1664,126.4459,125.6449,125.7753,145694.0
2020-01-24 10:50:00,135.02,135.36,134.91,135.04,143320.0,125.7566,126.0733,125.6542,125.7753,143320.0
2020-01-24 11:00:00,135.04,135.24,134.72,134.97,130437.0,125.7753,125.9615,125.4772,125.7101,130437.0
2020-01-24 11:10:00,134.98,135.1,134.33,134.57,113994.0,125.7194,125.8311,125.114,125.3375,113994.0
2020-01-24 11:20:00,134.57,134.97,134.48,134.96,91546.0,125.3375,125.7101,125.2537,125.7007,91546.0
2020-01-24 11:30:00,134.95,135.12,134.75,134.77,121819.0,125.6914,125.8498,125.5052,125.5238,121819.0
2020-01-24 11:40:00,134.79,134.85,134.28,134.44,92757.0,125.5424,125.5983,125.0674,125.2164,92757.0
2020-01-24 11:50:00,134.43,134.68,134.33,134.41,49113.0,125.2071,125.44,125.114,125.1885,49113.0
2020-01-24 12:00:00,134.37,134.61,134.14,134.29,87654.0,125.1512,125.3748,124.937,125.0767,87654.0
2020-01-24 12:10:00,134.27,134.48,134.12,134.18,97869.0,125.0581,125.2537,124.9184,124.9743,97869.0
2020-01-24 12:20:00,134.16,134.52,134.11,134.3,83900.0,124.9556,125.2909,124.9091,125.086,83900.0
2020-01-24 12:30:00,134.33,134.87,134.31,134.87,124158.0,125.114,125.6169,125.0953,125.6169,124158.0
2020-01-24 12:40:00,134.85,135.11,134.77,134.98,95528.0,125.5983,125.8405,125.5238,125.7194,95528.0
2020-01-24 12:50:00,134.97,135.07,134.91,135.02,70968.0,125.7101,125.8032,125.6542,125.7566,70968.0
2020-01-24 13:00:00,135.02,135.02,134.45,134.7,135222.0,125.7566,125.7566,125.2257,125.4586,135222.0
2020-01-24 13:10:00,134.7,135.07,134.58,135.0,69708.0,125.4586,125.8032,125.3468,125.738,69708.0
2020-01-24 13:20:00,135.01,135.29,134.97,135.07,84974.0,125.7473,126.0081,125.7101,125.8032,84974.0
2020-01-24 13:30:00,135.06,135.1,134.62,134.87,90852.0,125.7939,125.8311,125.3841,125.6169,90852.0
2020-01-24 13:40:00,134.86,135.05,134.49,134.49,89763.0,125.6076,125.7846,125.263,125.263,89763.0
2020-01-24 13:50:00,134.48,134.51,134.1,134.34,86287.0,125.2537,125.2816,124.8998,125.1233,86287.0
2020-01-24 14:00:00,134.36,134.46,134.2,134.35,98101.0,125.1419,125.2351,124.9929,125.1326,98101.0
2020-01-24 14:10:00,134.35,134.46,134.1,134.14,69895.0,125.1326,125.2351,124.8998,124.937,69895.0
2020-01-24 14:20:00,134.15,134.22,133.85,134.04,116975.0,124.9463,125.0115,124.6669,124.8439,116975.0
2020-01-24 14:30:00,134.05,134.3,133.95,134.1,82362.0,124.8532,125.086,124.76,124.8998,82362.0
2020-01-24 14:40:00,134.12,134.27,133.94,134.09,66454.0,124.9184,125.0581,124.7507,124.8904,66454.0
2020-01-24 14:50:00,134.13,134.36,134.1,134.34,85137.0,124.9277,125.1419,124.8998,125.1233,85137.0
2020-01-24 15:00:00,134.38,134.51,134.26,134.49,118767.0,125.1605,125.2816,125.0488,125.263,118767.0
2020-01-24 15:10:00,134.5,134.74,134.37,134.72,115363.0,125.2723,125.4958,125.1512,125.4772,115363.0
2020-01-24 15:20:00,134.72,135.16,134.69,135.03,141170.0,125.4772,125.887,125.4493,125.7659,141170.0
2020-01-24 15:30:00,135.04,135.09,134.65,134.87,228824.0,125.7753,125.8218,125.412,125.6169,228824.0
2020-01-24 15:40:00,134.87,135.09,134.69,134.73,181551.0,125.6169,125.8218,125.4493,125.4865,181551.0
2020-01-24 15:50:00,134.74,135.33,134.64,135.1,448265.0,125.4958,126.0454,125.4027,125.8311,448265.0
2020-01-27 09:30:00,131.15,131.47,129.25,129.28,427527.0,122.1521,122.4502,120.3825,120.4104,427527.0
2020-01-27 09:40:00,129.34,129.6,128.87,129.25,372461.0,120.4663,120.7085,120.0286,120.3825,372461.0
2020-01-27 09:50:00,129.3,130.0,129.21,129.47,307535.0,120.4291,121.081,120.3452,120.5874,307535.0
2020-01-27 10:00:00,129.47,129.66,129.07,129.66,201288.0,120.5874,120.7644,120.2148,120.7644,201288.0
2020-01-27 10:10:00,129.63,130.05,129.59,130.04,189361.0,120.7364,121.1276,120.6992,121.1183,189361.0
2020-01-27 10:20:00,130.0,130.51,129.93,130.49,177685.0,121.081,121.5561,121.0158,121.5374,177685.0
2020-01-27 10:30:00,130.47,130.51,129.88,130.15,107957.0,121.5188,121.5561,120.9693,121.2208,107957.0
2020-01-27 10:40:00,130.13,130.41,130.06,130.29,68023.0,121.2021,121.4629,121.1369,121.3511,68023.0
2020-01-27 10:50:00,130.3,130.42,130.16,130.34,118150.0,121.3605,121.4722,121.2301,121.3977,118150.0
2020-01-27 11:00:00,130.36,130.56,130.25,130.37,91111.0,121.4163,121.6026,121.3139,121.4257,91111.0
2020-01-27 11:10:00,130.37,130.45,130.21,130.31,54176.0,121.4257,121.5002,121.2766,121.3698,54176.0
2020-01-27 11:20:00,130.31,130.48,130.14,130.14,71976.0,121.3698,121.5281,121.2114,121.2114,71976.0
2020-01-27 11:30:00,130.16,130.63,130.16,130.6,70682.0,121.2301,121.6678,121.2301,121.6399,70682.0
2020-01-27 11:40:00,130.62,130.72,130.52,130.53,60159.0,121.6585,121.7516,121.5654,121.5747,60159.0
2020-01-27 11:50:00,130.54,130.89,130.53,130.78,115479.0,121.584,121.91,121.5747,121.8075,115479.0
2020-01-27 12:00:00,130.76,131.07,130.74,131.02,62754.0,121.7889,122.0776,121.7703,122.0311,62754.0
2020-01-27 12:10:00,131.03,131.47,131.01,131.42,104608.0,122.0404,122.4502,122.0217,122.4036,104608.0
2020-01-27 12:20:00,131.43,131.65,131.41,131.51,102050.0,122.4129,122.6178,122.3943,122.4874,102050.0
2020-01-27 12:30:00,131.52,131.52,131.09,131.38,127775.0,122.4968,122.4968,122.0963,122.3664,127775.0
2020-01-27 12:40:00,131.35,131.55,131.31,131.51,113681.0,122.3384,122.5247,122.3012,122.4874,113681.0
2020-01-27 12:50:00,131.52,131.59,131.27,131.39,24106.0,122.4968,122.562,122.2639,122.3757,24106.0
2020-01-27 13:00:00,131.37,131.68,131.36,131.46,81244.0,122.3571,122.6458,122.3477,122.4409,81244.0
2020-01-27 13:10:00,131.44,131.49,131.28,131.48,86456.0,122.4222,122.4688,122.2732,122.4595,86456.0
2020-01-27 13:20:00,131.46,131.98,131.46,131.95,186370.0,122.4409,122.9252,122.4409,122.8973,186370.0
2020-01-27 13:30:00,131.92,131.94,131.7,131.81,46910.0,122.8693,122.8879,122.6644,122.7669,46910.0
2020-01-27 13:40:00,131.83,131.83,131.38,131.53,36061.0,122.7855,122.7855,122.3664,122.5061,36061.0
2020-01-27 13:50:00,131.53,131.53,131.27,131.29,52948.0,122.5061,122.5061,122.2639,122.2825,52948.0
2020-01-27 14:00:00,131.3,131.38,131.07,131.28,48897.0,122.2919,122.3664,122.0776,122.2732,48897.0
2020-01-27 14:10:00,131.3,131.54,131.29,131.47,42110.0,122.2919,122.5154,122.2825,122.4502,42110.0
2020-01-27 14:20:00,131.45,131.49,131.27,131.49,44687.0,122.4316,122.4688,122.2639,122.4688,44687.0
2020-01-27 14:30:00,131.48,131.53,131.23,131.29,44041.0,122.4595,122.5061,122.2267,122.2825,44041.0
2020-01-27 14:40:00,131.31,131.41,130.96,131.03,209715.0,122.3012,122.3943,121.9752,122.0404,209715.0
2020-01-27 14:50:00,131.02,131.17,130.86,131.11,104927.0,122.0311,122.1708,121.882,122.1149,104927.0
2020-01-27 15:00:00,131.11,131.32,130.99,131.13,50617.0,122.1149,122.3105,122.0031,122.1335,50617.0
2020-01-27 15:10:00,131.11,131.2,130.93,131.11,54566.0,122.1149,122.1987,121.9472,122.1149,54566.0
2020-01-27 15:20:00,131.1,131.18,130.98,131.13,105826.0,122.1056,122.1801,121.9938,122.1335,105826.0
2020-01-27 15:30:00,131.12,131.12,130.83,130.95,67941.0,122.1242,122.1242,121.8541,121.9659,67941.0
2020-01-27 15:40:00,130.95,131.07,130.85,130.87,117963.0,121.9659,122.0776,121.8727,121.8914,117963.0
2020-01-27 15:50:00,130.84,130.87,130.64,130.65,298177.0,121.8634,121.8914,121.6771,121.6864,298177.0
2020-01-28 09:30:00,132.0,132.25,131.13,131.63,201164.0,122.9438,123.1767,122.1335,122.5992,201164.0
2020-01-28 09:40:00,131.66,132.0,131.46,131.82,125089.0,122.6272,122.9438,122.4409,122.7762,125089.0
2020-01-28 09:50:00,131.85,131.9,131.62,131.87,69809.0,122.8041,122.8507,122.5899,122.8227,69809.0
2020-01-28 10:00:00,131.9,132.09,131.75,131.91,87714.0,122.8507,123.0277,122.711,122.86,87714.0
2020-01-28 10:10:00,131.91,132.19,131.88,131.96,107894.0,122.86,123.1208,122.8321,122.9066,107894.0
2020-01-28 10:20:00,131.96,132.77,131.93,132.66,96802.0,122.9066,123.661,122.8786,123.5585,96802.0
2020-01-28 10:30:00,132.62,132.85,132.53,132.84,46971.0,123.5213,123.7355,123.4375,123.7262,46971.0
2020-01-28 10:40:00,132.88,133.11,132.85,132.88,54872.0,123.7635,123.9777,123.7355,123.7635,54872.0
2020-01-28 10:50:00,132.88,133.31,132.88,133.01,69902.0,123.7635,124.164,123.7635,123.8845,69902.0
2020-01-28 11:00:00,133.07,133.2,132.97,133.02,23431.0,123.9404,124.0615,123.8473,123.8938,23431.0
2020-01-28 11:10:00,133.02,133.32,132.96,133.23,45477.0,123.8938,124.1733,123.838,124.0894,45477.0
2020-01-28 11:20:00,133.24,133.62,133.23,133.61,39906.0,124.0988,124.4527,124.0894,124.4434,39906.0
2020-01-28 11:30:00,133.6,133.86,133.59,133.79,43629.0,124.4341,124.6762,124.4247,124.611,43629.0
2020-01-28 11:40:00,133.76,133.76,133.44,133.53,31765.0,124.5831,124.5831,124.285,124.3689,31765.0
2020-01-28 11:50:00,133.53,133.8,133.52,133.74,58233.0,124.3689,124.6203,124.3595,124.5645,58233.0
2020-01-28 12:00:00,133.76,133.78,133.41,133.41,45018.0,124.5831,124.6017,124.2571,124.2571,45018.0
2020-01-28 12:10:00,133.41,133.87,133.41,133.78,54698.0,124.2571,124.6855,124.2571,124.6017,54698.0
2020-01-28 12:20:00,133.8,133.8,133.47,133.49,32371.0,124.6203,124.6203,124.313,124.3316,32371.0
2020-01-28 12:30:00,133.49,133.57,133.4,133.45,30620.0,124.3316,124.4061,124.2478,124.2943,30620.0
2020-01-28 12:40:00,133.43,133.47,133.37,133.42,28425.0,124.2757,124.313,124.2198,124.2664,28425.0
2020-01-28 12:50:00,133.41,133.5,133.37,133.46,16189.0,124.2571,124.3409,124.2198,124.3037,16189.0
2020-01-28 13:00:00,133.46,133.46,133.32,133.37,37587.0,124.3037,124.3037,124.1733,124.2198,37587.0
2020-01-28 13:10:00,133.36,133.41,133.11,133.13,23144.0,124.2105,124.2571,123.9777,123.9963,23144.0
2020-01-28 13:20:00,133.1,133.21,133.07,133.21,17863.0,123.9684,124.0708,123.9404,124.0708,17863.0
2020-01-28 13:30:00,133.19,133.21,132.99,133.0,30052.0,124.0522,124.0708,123.8659,123.8752,30052.0
2020-01-28 13:40:00,132.99,133.29,132.98,133.28,31675.0,123.8659,124.1453,123.8566,124.136,31675.0
2020-01-28 13:50:00,133.27,133.57,133.25,133.56,43961.0,124.1267,124.4061,124.1081,124.3968,43961.0
2020-01-28 14:00:00,133.53,133.64,133.26,133.29,39356.0,124.3689,124.4713,124.1174,124.1453,39356.0
2020-01-28 14:10:00,133.3,133.46,133.28,133.44,28665.0,124.1546,124.3037,124.136,124.285,28665.0
2020-01-28 14:20:00,133.44,133.44,133.18,133.2,29850.0,124.285,124.285,124.0429,124.0615,29850.0
2020-01-28 14:30:00,133.21,133.31,133.17,133.2,38328.0,124.0708,124.164,124.0336,124.0615,38328.0
2020-01-28 14:40:00,133.19,133.35,133.19,133.24,37859.0,124.0522,124.2012,124.0522,124.0988,37859.0
2020-01-28 14:50:00,133.26,133.27,133.08,133.13,32654.0,124.1174,124.1267,123.9497,123.9963,32654.0
2020-01-28 15:00:00,133.13,133.18,133.03,133.03,39908.0,123.9963,124.0429,123.9032,123.9032,39908.0
2020-01-28 15:10:00,133.01,133.03,132.78,132.85,53758.0,123.8845,123.9032,123.6703,123.7355,53758.0
2020-01-28 15:20:00,132.86,133.0,132.85,132.97,52137.0,123.7448,123.8752,123.7355,123.8473,52137.0
2020-01-28 15:30:00,132.98,132.98,132.66,132.68,72011.0,123.8566,123.8566,123.5585,123.5772,72011.0
2020-01-28 15:40:00,132.7,132.74,132.61,132.68,73000.0,123.5958,123.6331,123.512,123.5772,73000.0
2020-01-28 15:50:00,132.67,132.68,132.39,132.45,184576.0,123.5679,123.5772,123.3071,123.363,184576.0
2020-01-29 09:30:00,132.58,132.89,132.48,132.73,87483.0,123.484,123.7728,123.3909,123.6237,87483.0
2020-01-29 09:40:00,132.77,133.13,132.58,132.6,28491.0,123.661,123.9963,123.484,123.5027,28491.0
2020-01-29 09:50:00,132.57,132.57,131.84,131.9,86030.0,123.4747,123.4747,122.7948,122.8507,86030.0
2020-01-29 10:00:00,131.9,131.92,131.44,131.59,50890.0,122.8507,122.8693,122.4222,122.562,50890.0
2020-01-29 10:10:00,131.61,131.97,131.44,131.91,30715.0,122.5806,122.9159,122.4222,122.86,30715.0
2020-01-29 10:20:00,131.89,132.13,131.82,132.07,27074.0,122.8414,123.0649,122.7762,123.009,27074.0
2020-01-29 10:30:00,132.11,132.15,131.95,132.08,32415.0,123.0463,123.0835,122.8973,123.0183,32415.0
2020-01-29 10:40:00,132.11,132.26,132.11,132.18,14510.0,123.0463,123.186,123.0463,123.1115,14510.0
2020-01-29 10:50:00,132.21,132.25,132.05,132.14,22427.0,123.1394,123.1767,122.9904,123.0742,22427.0
2020-01-29 11:00:00,132.14,132.16,131.91,131.97,48822.0,123.0742,123.0929,122.86,122.9159,48822.0
2020-01-29 11:10:00,131.97,132.0,131.81,131.83,37456.0,122.9159,122.9438,122.7669,122.7855,37456.0
2020-01-29 11:20:00,131.84,132.1,131.84,131.96,22877.0,122.7948,123.037,122.7948,122.9066,22877.0
2020-01-29 11:30:00,131.95,132.03,131.9,131.96,23153.0,122.8973,122.9718,122.8507,122.9066,23153.0
2020-01-29 11:40:00,131.97,132.03,131.93,131.94,22753.0,122.9159,122.9718,122.8786,122.8879,22753.0
2020-01-29 11:50:00,131.91,131.93,131.82,131.87,22995.0,122.86,122.8786,122.7762,122.8227,22995.0
2020-01-29 12:00:00,131.87,132.04,131.86,132.01,40425.0,122.8227,122.9811,122.8134,122.9531,40425.0
2020-01-29 12:10:00,132.01,132.17,131.99,132.14,20645.0,122.9531,123.1022,122.9345,123.0742,20645.0
2020-01-29 12:20:00,132.12,132.14,132.05,132.1,17613.0,123.0556,123.0742,122.9904,123.037,17613.0
2020-01-29 12:30:00,132.09,132.11,131.86,131.91,48350.0,123.0277,123.0463,122.8134,122.86,48350.0
2020-01-29 12:40:00,131.91,131.98,131.84,131.97,20688.0,122.86,122.9252,122.7948,122.9159,20688.0
2020-01-29 12:50:00,131.98,132.09,131.9,131.97,17691.0,122.9252,123.0277,122.8507,122.9159,17691.0
2020-01-29 13:00:00,131.97,131.98,131.82,131.82,18022.0,122.9159,122.9252,122.7762,122.7762,18022.0
2020-01-29 13:10:00,131.82,132.02,131.81,132.01,41955.0,122.7762,122.9625,122.7669,122.9531,41955.0
2020-01-29 13:20:00,131.99,132.17,131.94,132.17,23087.0,122.9345,123.1022,122.8879,123.1022,23087.0
2020-01-29 13:30:00,132.18,132.27,132.17,132.24,24608.0,123.1115,123.1953,123.1022,123.1674,24608.0
2020-01-29 13:40:00,132.24,132.31,132.11,132.18,24892.0,123.1674,123.2326,123.0463,123.1115,24892.0
2020-01-29 13:50:00,132.17,132.17,132.07,132.11,24415.0,123.1022,123.1022,123.009,123.0463,24415.0
2020-01-29 14:00:00,132.14,132.47,132.03,132.42,38355.0,123.0742,123.3816,122.9718,123.335,38355.0
2020-01-29 14:10:00,132.43,132.44,132.21,132.27,36986.0,123.3443,123.3536,123.1394,123.1953,36986.0
2020-01-29 14:20:00,132.28,132.34,132.16,132.21,30486.0,123.2046,123.2605,123.0929,123.1394,30486.0
2020-01-29 14:30:00,132.21,132.26,132.08,132.19,25200.0,123.1394,123.186,123.0183,123.1208,25200.0
2020-01-29 14:40:00,132.18,132.23,132.06,132.1,25983.0,123.1115,123.158,122.9997,123.037,25983.0
2020-01-29 14:50:00,132.1,132.13,131.96,131.97,26787.0,123.037,123.0649,122.9066,122.9159,26787.0
2020-01-29 15:00:00,131.98,132.01,131.78,132.0,40823.0,122.9252,122.9531,122.7389,122.9438,40823.0
2020-01-29 15:10:00,132.01,132.03,131.72,131.85,49926.0,122.9531,122.9718,122.683,122.8041,49926.0
2020-01-29 15:20:00,131.86,132.07,131.72,132.03,53473.0,122.8134,123.009,122.683,122.9718,53473.0
2020-01-29 15:30:00,132.03,132.2,131.98,132.11,56044.0,122.9718,123.1301,122.9252,123.0463,56044.0
2020-01-29 15:40:00,132.1,132.11,131.87,131.88,92459.0,123.037,123.0463,122.8227,122.8321,92459.0
2020-01-29 15:50:00,131.86,131.93,131.57,131.71,242838.0,122.8134,122.8786,122.5433,122.6737,242838.0
2020-01-30 09:30:00,130.75,132.13,130.75,132.03,93105.0,121.7796,123.0649,121.7796,122.9718,93105.0
2020-01-30 09:40:00,132.11,132.48,131.83,132.42,67664.0,123.0463,123.3909,122.7855,123.335,67664.0
2020-01-30 09:50:00,132.41,132.5,132.08,132.12,75119.0,123.3257,123.4095,123.0183,123.0556,75119.0
2020-01-30 10:00:00,132.12,132.24,131.82,131.87,54655.0,123.0556,123.1674,122.7762,122.8227,54655.0
2020-01-30 10:10:00,131.85,131.87,131.52,131.62,36139.0,122.8041,122.8227,122.4968,122.5899,36139.0
2020-01-30 10:20:00,131.62,131.73,131.37,131.39,60713.0,122.5899,122.6924,122.3571,122.3757,60713.0
2020-01-30 10:30:00,131.4,131.43,131.1,131.15,29585.0,122.385,122.4129,122.1056,122.1521,29585.0
2020-01-30 10:40:00,131.09,131.21,130.71,130.84,51899.0,122.0963,122.208,121.7423,121.8634,51899.0
2020-01-30 10:50:00,130.83,130.83,130.44,130.71,43152.0,121.8541,121.8541,121.4909,121.7423,43152.0
2020-01-30 11:00:00,130.71,130.97,130.69,130.78,30859.0,121.7423,121.9845,121.7237,121.8075,30859.0
2020-01-30 11:10:00,130.77,131.16,130.77,131.16,25033.0,121.7982,122.1615,121.7982,122.1615,25033.0
2020-01-30 11:20:00,131.16,131.49,131.12,131.46,22268.0,122.1615,122.4688,122.1242,122.4409,22268.0
2020-01-30 11:30:00,131.42,131.52,131.31,131.45,19444.0,122.4036,122.4968,122.3012,122.4316,19444.0
2020-01-30 11:40:00,131.45,131.77,131.44,131.74,23428.0,122.4316,122.7296,122.4222,122.7017,23428.0
2020-01-30 11:50:00,131.81,131.99,131.72,131.72,39360.0,122.7669,122.9345,122.683,122.683,39360.0
2020-01-30 12:00:00,131.72,131.93,131.71,131.75,23550.0,122.683,122.8786,122.6737,122.711,23550.0
2020-01-30 12:10:00,131.74,131.74,131.56,131.6,12872.0,122.7017,122.7017,122.534,122.5713,12872.0
2020-01-30 12:20:00,131.62,131.67,131.39,131.4,17823.0,122.5899,122.6365,122.3757,122.385,17823.0
2020-01-30 12:30:00,131.4,131.58,131.32,131.37,51066.0,122.385,122.5526,122.3105,122.3571,51066.0
2020-01-30 12:40:00,131.34,131.45,131.16,131.18,31124.0,122.3291,122.4316,122.1615,122.1801,31124.0
2020-01-30 12:50:00,131.19,131.39,131.1,131.23,43059.0,122.1894,122.3757,122.1056,122.2267,43059.0
2020-01-30 13:00:00,131.24,131.42,131.21,131.34,11763.0,122.236,122.4036,122.208,122.3291,11763.0
2020-01-30 13:10:00,131.38,131.46,131.2,131.2,12971.0,122.3664,122.4409,122.1987,122.1987,12971.0
2020-01-30 13:20:00,131.18,131.33,131.15,131.29,17804.0,122.1801,122.3198,122.1521,122.2825,17804.0
2020-01-30 13:30:00,131.29,131.49,131.24,131.43,18710.0,122.2825,122.4688,122.236,122.4129,18710.0
2020-01-30 13:40:00,131.45,131.63,131.45,131.55,24752.0,122.4316,122.5992,122.4316,122.5247,24752.0
2020-01-30 13:50:00,131.55,131.55,131.41,131.49,28729.0,122.5247,122.5247,122.3943,122.4688,28729.0
2020-01-30 14:00:00,131.51,131.59,131.45,131.55,26155.0,122.4874,122.562,122.4316,122.5247,26155.0
2020-01-30 14:10:00,131.56,131.78,131.55,131.78,19721.0,122.534,122.7389,122.5247,122.7389,19721.0
2020-01-30 14:20:00,131.77,131.85,131.76,131.83,27531.0,122.7296,122.8041,122.7203,122.7855,27531.0
2020-01-30 14:30:00,131.85,131.91,131.72,131.88,27203.0,122.8041,122.86,122.683,122.8321,27203.0
2020-01-30 14:40:00,131.87,132.33,131.74,132.22,77408.0,122.8227,123.2512,122.7017,123.1487,77408.0
2020-01-30 14:50:00,132.22,132.52,132.03,132.37,30590.0,123.1487,123.4282,122.9718,123.2884,30590.0
2020-01-30 15:00:00,132.41,132.82,132.39,132.47,49913.0,123.3257,123.7076,123.3071,123.3816,49913.0
2020-01-30 15:10:00,132.5,132.84,132.43,132.78,36184.0,123.4095,123.7262,123.3443,123.6703,36184.0
2020-01-30 15:20:00,132.8,132.96,132.7,132.75,53055.0,123.6889,123.838,123.5958,123.6424,53055.0
2020-01-30 15:30:00,132.72,132.87,132.7,132.82,28743.0,123.6144,123.7541,123.5958,123.7076,28743.0
2020-01-30 15:40:00,132.82,133.25,132.78,133.18,51605.0,123.7076,124.1081,123.6703,124.0429,51605.0
2020-01-30 15:50:00,133.19,133.33,133.1,133.22,129719.0,124.0522,124.1826,123.9684,124.0801,129719.0
2020-01-31 09:30:00,132.17,132.26,131.51,131.98,101596.0,123.1022,123.186,122.4874,122.9252,101596.0
2020-01-31 09:40:00,131.91,131.99,131.75,131.83,37589.0,122.86,122.9345,122.711,122.7855,37589.0
2020-01-31 09:50:00,131.82,132.02,131.58,131.92,46784.0,122.7762,122.9625,122.5526,122.8693,46784.0
2020-01-31 10:00:00,131.91,131.91,131.37,131.42,35544.0,122.86,122.86,122.3571,122.4036,35544.0
2020-01-31 10:10:00,131.38,131.79,131.35,131.78,36783.0,122.3664,122.7482,122.3384,122.7389,36783.0
2020-01-31 10:20:00,131.81,131.91,131.49,131.49,42130.0,122.7669,122.86,122.4688,122.4688,42130.0
2020-01-31 10:30:00,131.48,131.55,131.14,131.18,33320.0,122.4595,122.5247,122.1428,122.1801,33320.0
2020-01-31 10:40:00,131.14,131.29,130.8,130.8,36263.0,122.1428,122.2825,121.8262,121.8262,36263.0
2020-01-31 10:50:00,130.8,130.87,130.64,130.82,77860.0,121.8262,121.8914,121.6771,121.8448,77860.0
2020-01-31 11:00:00,130.79,130.99,130.66,130.66,76792.0,121.8168,122.0031,121.6958,121.6958,76792.0
2020-01-31 11:10:00,130.65,130.77,130.24,130.69,71044.0,121.6864,121.7982,121.3046,121.7237,71044.0
2020-01-31 11:20:00,130.67,130.77,130.36,130.38,34686.0,121.7051,121.7982,121.4163,121.435,34686.0
2020-01-31 11:30:00,130.41,130.63,130.22,130.46,54788.0,121.4629,121.6678,121.2859,121.5095,54788.0
2020-01-31 11:40:00,130.51,130.93,130.51,130.77,24721.0,121.5561,121.9472,121.5561,121.7982,24721.0
2020-01-31 11:50:00,130.75,130.94,130.67,130.9,18854.0,121.7796,121.9566,121.7051,121.9193,18854.0
2020-01-31 12:00:00,130.92,130.93,130.71,130.82,66461.0,121.9379,121.9472,121.7423,121.8448,66461.0
2020-01-31 12:10:00,130.88,130.9,130.63,130.63,14386.0,121.9007,121.9193,121.6678,121.6678,14386.0
2020-01-31 12:20:00,130.64,130.71,130.5,130.6,19835.0,121.6771,121.7423,121.5467,121.6399,19835.0
2020-01-31 12:30:00,130.55,130.56,129.96,130.02,53643.0,121.5933,121.6026,121.0438,121.0997,53643.0
2020-01-31 12:40:00,130.05,130.28,129.91,130.06,47045.0,121.1276,121.3418,120.9972,121.1369,47045.0
2020-01-31 12:50:00,130.03,130.32,129.89,130.2,39561.0,121.109,121.3791,120.9786,121.2673,39561.0
2020-01-31 13:00:00,130.2,130.51,130.17,130.46,70320.0,121.2673,121.5561,121.2394,121.5095,70320.0
2020-01-31 13:10:00,130.45,130.52,130.31,130.43,52121.0,121.5002,121.5654,121.3698,121.4815,52121.0
2020-01-31 13:20:00,130.42,130.56,130.36,130.41,17200.0,121.4722,121.6026,121.4163,121.4629,17200.0
2020-01-31 13:30:00,130.39,130.45,130.21,130.28,39235.0,121.4443,121.5002,121.2766,121.3418,39235.0
2020-01-31 13:40:00,130.29,130.39,130.24,130.39,22210.0,121.3511,121.4443,121.3046,121.4443,22210.0
2020-01-31 13:50:00,130.39,130.48,130.18,130.31,61945.0,121.4443,121.5281,121.2487,121.3698,61945.0
2020-01-31 14:00:00,130.31,130.44,130.25,130.28,49062.0,121.3698,121.4909,121.3139,121.3418,49062.0
2020-01-31 14:10:00,130.27,130.43,130.23,130.43,42130.0,121.3325,121.4815,121.2953,121.4815,42130.0
2020-01-31 14:20:00,130.42,130.43,130.16,130.32,47429.0,121.4722,121.4815,121.2301,121.3791,47429.0
2020-01-31 14:30:00,130.3,130.56,130.26,130.33,67269.0,121.3605,121.6026,121.3232,121.3884,67269.0
2020-01-31 14:40:00,130.35,130.4,130.2,130.24,45254.0,121.407,121.4536,121.2673,121.3046,45254.0
2020-01-31 14:50:00,130.24,130.28,130.13,130.19,17844.0,121.3046,121.3418,121.2021,121.258,17844.0
2020-01-31 15:00:00,130.18,130.25,129.88,129.97,45433.0,121.2487,121.3139,120.9693,121.0531,45433.0
2020-01-31 15:10:00,129.97,129.97,129.73,129.92,60354.0,121.0531,121.0531,120.8296,121.0065,60354.0
2020-01-31 15:20:00,129.92,130.03,129.75,129.76,51724.0,121.0065,121.109,120.8482,120.8575,51724.0
2020-01-31 15:30:00,129.75,129.77,129.4,129.44,107858.0,120.8482,120.8668,120.5222,120.5595,107858.0
2020-01-31 15:40:00,129.47,129.89,129.39,129.62,151618.0,120.5874,120.9786,120.5129,120.7271,151618.0
2020-01-31 15:50:00,129.61,130.02,129.57,129.85,264954.0,120.7178,121.0997,120.6805,120.9413,264954.0
2020-02-03 09:30:00,130.55,131.41,130.52,131.08,103690.0,121.5933,122.3943,121.5654,122.0869,103690.0
2020-02-03 09:40:00,131.07,131.09,130.7,130.97,54539.0,122.0776,122.0963,121.733,121.9845,54539.0
2020-02-03 09:50:00,130.99,131.13,130.89,131.08,60538.0,122.0031,122.1335,121.91,122.0869,60538.0
2020-02-03 10:00:00,131.09,131.87,131.09,131.82,85224.0,122.0963,122.8227,122.0963,122.7762,85224.0
2020-02-03 10:10:00,131.86,132.17,131.84,132.14,56883.0,122.8134,123.1022,122.7948,123.0742,56883.0
2020-02-03 10:20:00,132.12,132.16,131.89,132.04,42512.0,123.0556,123.0929,122.8414,122.9811,42512.0
2020-02-03 10:30:00,132.06,132.22,132.0,132.02,38487.0,122.9997,123.1487,122.9438,122.9625,38487.0
2020-02-03 10:40:00,132.02,132.03,131.54,131.56,27486.0,122.9625,122.9718,122.5154,122.534,27486.0
2020-02-03 10:50:00,131.54,131.65,131.42,131.5,31055.0,122.5154,122.6178,122.4036,122.4781,31055.0
2020-02-03 11:00:00,131.51,131.65,131.4,131.52,30395.0,122.4874,122.6178,122.385,122.4968,30395.0
2020-02-03 11:10:00,131.52,131.52,131.23,131.36,39384.0,122.4968,122.4968,122.2267,122.3477,39384.0
2020-02-03 11:20:00,131.37,131.45,131.04,131.05,22263.0,122.3571,122.4316,122.0497,122.059,22263.0
2020-02-03 11:30:00,131.05,131.08,130.8,130.88,28174.0,122.059,122.0869,121.8262,121.9007,28174.0
2020-02-03 11:40:00,130.86,130.93,130.51,130.54,40396.0,121.882,121.9472,121.5561,121.584,40396.0
2020-02-03 11:50:00,130.53,130.76,130.45,130.72,19697.0,121.5747,121.7889,121.5002,121.7516,19697.0
2020-02-03 12:00:00,130.68,130.71,130.52,130.57,33619.0,121.7144,121.7423,121.5654,121.6119,33619.0
2020-02-03 12:10:00,130.55,130.89,130.52,130.83,33199.0,121.5933,121.91,121.5654,121.8541,33199.0
2020-02-03 12:20:00,130.87,130.94,130.74,130.75,25410.0,121.8914,121.9566,121.7703,121.7796,25410.0
2020-02-03 12:30:00,130.77,130.79,130.61,130.71,11851.0,121.7982,121.8168,121.6492,121.7423,11851.0
2020-02-03 12:40:00,130.73,130.96,130.73,130.92,27119.0,121.761,121.9752,121.761,121.9379,27119.0
2020-02-03 12:50:00,130.94,131.02,130.89,130.93,12788.0,121.9566,122.0311,121.91,121.9472,12788.0
2020-02-03 13:00:00,130.93,130.98,130.78,130.8,14995.0,121.9472,121.9938,121.8075,121.8262,14995.0
2020-02-03 13:10:00,130.79,130.82,130.55,130.69,27000.0,121.8168,121.8448,121.5933,121.7237,27000.0
2020-02-03 13:20:00,130.71,130.81,130.67,130.75,24001.0,121.7423,121.8355,121.7051,121.7796,24001.0
2020-02-03 13:30:00,130.75,130.98,130.73,130.94,18241.0,121.7796,121.9938,121.761,121.9566,18241.0
2020-02-03 13:40:00,130.93,130.95,130.79,130.8,10304.0,121.9472,121.9659,121.8168,121.8262,10304.0
2020-02-03 13:50:00,130.8,130.84,130.72,130.79,13388.0,121.8262,121.8634,121.7516,121.8168,13388.0
2020-02-03 14:00:00,130.79,130.79,130.54,130.56,23237.0,121.8168,121.8168,121.584,121.6026,23237.0
2020-02-03 14:10:00,130.55,130.7,130.52,130.69,20963.0,121.5933,121.733,121.5654,121.7237,20963.0
2020-02-03 14:20:00,130.68,130.81,130.68,130.73,17734.0,121.7144,121.8355,121.7144,121.761,17734.0
2020-02-03 14:30:00,130.74,130.83,130.45,130.6,74932.0,121.7703,121.8541,121.5002,121.6399,74932.0
2020-02-03 14:40:00,130.59,130.93,130.54,130.91,51579.0,121.6306,121.9472,121.584,121.9286,51579.0
2020-02-03 14:50:00,130.89,130.95,130.84,130.89,33462.0,121.91,121.9659,121.8634,121.91,33462.0
2020-02-03 15:00:00,130.89,130.98,130.86,130.94,25116.0,121.91,121.9938,121.882,121.9566,25116.0
2020-02-03 15:10:00,130.97,131.1,130.88,131.1,45720.0,121.9845,122.1056,121.9007,122.1056,45720.0
2020-02-03 15:20:00,131.11,131.38,131.08,131.38,64936.0,122.1149,122.3664,122.0869,122.3664,64936.0
2020-02-03 15:30:00,131.38,131.41,131.22,131.29,69552.0,122.3664,122.3943,122.2173,122.2825,69552.0
2020-02-03 15:40:00,131.27,131.36,131.05,131.17,116012.0,122.2639,122.3477,122.059,122.1708,116012.0
2020-02-03 15:50:00,131.18,131.18,130.97,131.01,191666.0,122.1801,122.1801,121.9845,122.0217,191666.0
2020-02-04 09:30:00,132.88,133.34,132.8,133.13,156619.0,123.7635,124.1919,123.6889,123.9963,156619.0
2020-02-04 09:40:00,133.11,133.29,132.88,132.9,37503.0,123.9777,124.1453,123.7635,123.7821,37503.0
2020-02-04 09:50:00,132.89,132.89,132.55,132.58,37769.0,123.7728,123.7728,123.4561,123.484,37769.0
2020-02-04 10:00:00,132.65,132.88,132.5,132.58,60825.0,123.5492,123.7635,123.4095,123.484,60825.0
2020-02-04 10:10:00,132.58,132.68,132.36,132.49,20663.0,123.484,123.5772,123.2791,123.4002,20663.0
2020-02-04 10:20:00,132.49,132.95,132.46,132.95,92913.0,123.4002,123.8287,123.3723,123.8287,92913.0
2020-02-04 10:30:00,132.97,132.98,132.74,132.83,28424.0,123.8473,123.8566,123.6331,123.7169,28424.0
2020-02-04 10:40:00,132.86,132.9,132.65,132.79,20265.0,123.7448,123.7821,123.5492,123.6796,20265.0
2020-02-04 10:50:00,132.81,132.88,132.69,132.77,17966.0,123.6983,123.7635,123.5865,123.661,17966.0
2020-02-04 11:00:00,132.77,132.82,132.61,132.61,11842.0,123.661,123.7076,123.512,123.512,11842.0
2020-02-04 11:10:00,132.59,132.77,132.57,132.76,19518.0,123.4933,123.661,123.4747,123.6517,19518.0
2020-02-04 11:20:00,132.77,132.97,132.73,132.88,22734.0,123.661,123.8473,123.6237,123.7635,22734.0
2020-02-04 11:30:00,132.87,132.97,132.77,132.78,11353.0,123.7541,123.8473,123.661,123.6703,11353.0
2020-02-04 11:40:00,132.77,132.86,132.71,132.72,16850.0,123.661,123.7448,123.6051,123.6144,16850.0
2020-02-04 11:50:00,132.71,132.77,132.55,132.75,24937.0,123.6051,123.661,123.4561,123.6424,24937.0
2020-02-04 12:00:00,132.76,132.82,132.72,132.79,9973.0,123.6517,123.7076,123.6144,123.6796,9973.0
2020-02-04 12:10:00,132.78,132.91,132.7,132.73,26272.0,123.6703,123.7914,123.5958,123.6237,26272.0
2020-02-04 12:20:00,132.75,132.86,132.75,132.8,17645.0,123.6424,123.7448,123.6424,123.6889,17645.0
2020-02-04 12:30:00,132.8,132.81,132.68,132.72,16076.0,123.6889,123.6983,123.5772,123.6144,16076.0
2020-02-04 12:40:00,132.72,132.75,132.63,132.64,19300.0,123.6144,123.6424,123.5306,123.5399,19300.0
2020-02-04 12:50:00,132.65,132.71,132.61,132.68,11681.0,123.5492,123.6051,123.512,123.5772,11681.0
2020-02-04 13:00:00,132.7,132.73,132.4,132.44,16920.0,123.5958,123.6237,123.3164,123.3536,16920.0
2020-02-04 13:10:00,132.41,132.44,132.08,132.12,20138.0,123.3257,123.3536,123.0183,123.0556,20138.0
2020-02-04 13:20:00,132.12,132.23,132.03,132.07,23291.0,123.0556,123.158,122.9718,123.009,23291.0
2020-02-04 13:30:00,132.1,132.22,132.06,132.15,24204.0,123.037,123.1487,122.9997,123.0835,24204.0
2020-02-04 13:40:00,132.16,132.24,132.12,132.21,11800.0,123.0929,123.1674,123.0556,123.1394,11800.0
2020-02-04 13:50:00,132.22,132.32,132.18,132.28,12996.0,123.1487,123.2419,123.1115,123.2046,12996.0
2020-02-04 14:00:00,132.29,132.49,132.29,132.44,13378.0,123.2139,123.4002,123.2139,123.3536,13378.0
2020-02-04 14:10:00,132.43,132.5,132.34,132.39,16085.0,123.3443,123.4095,123.2605,123.3071,16085.0
2020-02-04 14:20:00,132.4,132.41,132.25,132.31,17424.0,123.3164,123.3257,123.1767,123.2326,17424.0
2020-02-04 14:30:00,132.31,132.44,132.24,132.34,21460.0,123.2326,123.3536,123.1674,123.2605,21460.0
2020-02-04 14:40:00,132.35,132.48,132.31,132.39,18714.0,123.2698,123.3909,123.2326,123.3071,18714.0
2020-02-04 14:50:00,132.38,132.4,132.26,132.37,16189.0,123.2978,123.3164,123.186,123.2884,16189.0
2020-02-04 15:00:00,132.28,132.29,132.08,132.08,16483.0,123.2046,123.2139,123.0183,123.0183,16483.0
2020-02-04 15:10:00,132.08,132.23,132.04,132.23,28720.0,123.0183,123.158,122.9811,123.158,28720.0
2020-02-04 15:20:00,132.22,132.3,132.14,132.15,19440.0,123.1487,123.2232,123.0742,123.0835,19440.0
2020-02-04 15:30:00,132.17,132.42,132.16,132.28,52858.0,123.1022,123.335,123.0929,123.2046,52858.0
2020-02-04 15:40:00,132.29,132.3,132.11,132.22,47438.0,123.2139,123.2232,123.0463,123.1487,47438.0
2020-02-04 15:50:00,132.22,132.26,131.72,131.85,188923.0,123.1487,123.186,122.683,122.8041,188923.0
2020-02-05 09:30:00,133.43,133.68,132.29,132.31,90717.0,124.2757,124.5086,123.2139,123.2326,90717.0
2020-02-05 09:40:00,132.31,132.61,132.26,132.59,88251.0,123.2326,123.512,123.186,123.4933,88251.0
2020-02-05 09:50:00,132.55,132.57,132.25,132.39,51025.0,123.4561,123.4747,123.1767,123.3071,51025.0
2020-02-05 10:00:00,132.47,132.58,132.33,132.38,143643.0,123.3816,123.484,123.2512,123.2978,143643.0
2020-02-05 10:10:00,132.4,132.45,131.76,131.85,77179.0,123.3164,123.363,122.7203,122.8041,77179.0
2020-02-05 10:20:00,131.9,132.33,131.77,131.85,37686.0,122.8507,123.2512,122.7296,122.8041,37686.0
2020-02-05 10:30:00,131.84,131.84,131.57,131.57,86049.0,122.7948,122.7948,122.5433,122.5433,86049.0
2020-02-05 10:40:00,131.54,131.82,131.39,131.78,66904.0,122.5154,122.7762,122.3757,122.7389,66904.0
2020-02-05 10:50:00,131.8,132.14,131.77,132.12,62739.0,122.7575,123.0742,122.7296,123.0556,62739.0
2020-02-05 11:00:00,132.1,132.1,131.68,131.79,49251.0,123.037,123.037,122.6458,122.7482,49251.0
2020-02-05 11:10:00,131.81,131.9,131.74,131.82,45527.0,122.7669,122.8507,122.7017,122.7762,45527.0
2020-02-05 11:20:00,131.8,131.89,131.65,131.69,64245.0,122.7575,122.8414,122.6178,122.6551,64245.0
2020-02-05 11:30:00,131.68,131.69,131.55,131.55,66729.0,122.6458,122.6551,122.5247,122.5247,66729.0
2020-02-05 11:40:00,131.53,131.57,131.29,131.53,34018.0,122.5061,122.5433,122.2825,122.5061,34018.0
2020-02-05 11:50:00,131.53,131.53,131.4,131.49,44972.0,122.5061,122.5061,122.385,122.4688,44972.0
2020-02-05 12:00:00,131.49,131.62,131.45,131.62,66529.0,122.4688,122.5899,122.4316,122.5899,66529.0
2020-02-05 12:10:00,131.62,131.67,131.56,131.58,28369.0,122.5899,122.6365,122.534,122.5526,28369.0
2020-02-05 12:20:00,131.56,131.68,131.44,131.62,72856.0,122.534,122.6458,122.4222,122.5899,72856.0
2020-02-05 12:30:00,131.62,131.74,131.59,131.71,38024.0,122.5899,122.7017,122.562,122.6737,38024.0
2020-02-05 12:40:00,131.67,131.67,131.55,131.6,18782.0,122.6365,122.6365,122.5247,122.5713,18782.0
2020-02-05 12:50:00,131.61,131.62,131.45,131.46,23676.0,122.5806,122.5899,122.4316,122.4409,23676.0
2020-02-05 13:00:00,131.45,131.53,131.43,131.43,58215.0,122.4316,122.5061,122.4129,122.4129,58215.0
2020-02-05 13:10:00,131.43,131.51,131.41,131.44,20057.0,122.4129,122.4874,122.3943,122.4222,20057.0
2020-02-05 13:20:00,131.45,131.54,131.35,131.53,58148.0,122.4316,122.5154,122.3384,122.5061,58148.0
2020-02-05 13:30:00,131.5,131.69,131.49,131.63,33891.0,122.4781,122.6551,122.4688,122.5992,33891.0
2020-02-05 13:40:00,131.63,131.83,131.59,131.71,31092.0,122.5992,122.7855,122.562,122.6737,31092.0
2020-02-05 13:50:00,131.73,132.05,131.69,132.05,40097.0,122.6924,122.9904,122.6551,122.9904,40097.0
2020-02-05 14:00:00,132.05,132.37,132.04,132.27,86567.0,122.9904,123.2884,122.9811,123.1953,86567.0
2020-02-05 14:10:00,132.28,132.67,132.23,132.63,35531.0,123.2046,123.5679,123.158,123.5306,35531.0
2020-02-05 14:20:00,132.63,132.88,132.63,132.82,45614.0,123.5306,123.7635,123.5306,123.7076,45614.0
2020-02-05 14:30:00,132.8,133.02,132.76,132.95,40884.0,123.6889,123.8938,123.6517,123.8287,40884.0
2020-02-05 14:40:00,132.94,133.17,132.92,133.07,45956.0,123.8193,124.0336,123.8007,123.9404,45956.0
2020-02-05 14:50:00,133.1,133.24,133.08,133.17,45415.0,123.9684,124.0988,123.9497,124.0336,45415.0
2020-02-05 15:00:00,133.19,133.4,133.15,133.3,56428.0,124.0522,124.2478,124.0149,124.1546,56428.0
2020-02-05 15:10:00,133.29,133.47,133.29,133.43,49451.0,124.1453,124.313,124.1453,124.2757,49451.0
2020-02-05 15:20:00,133.45,133.57,133.41,133.52,79134.0,124.2943,124.4061,124.2571,124.3595,79134.0
2020-02-05 15:30:00,133.54,133.62,133.38,133.55,89646.0,124.3782,124.4527,124.2291,124.3875,89646.0
2020-02-05 15:40:00,133.53,133.72,133.46,133.63,118543.0,124.3689,124.5458,124.3037,124.462,118543.0
2020-02-05 15:50:00,133.62,133.8,133.51,133.62,350400.0,124.4527,124.6203,124.3502,124.4527,350400.0
2020-02-06 09:30:00,134.16,134.29,133.64,133.95,119184.0,124.9556,125.0767,124.4713,124.76,119184.0
2020-02-06 09:40:00,133.91,134.24,133.72,134.13,24256.0,124.7228,125.0301,124.5458,124.9277,24256.0
2020-02-06 09:50:00,134.13,134.35,133.98,134.28,38144.0,124.9277,125.1326,124.788,125.0674,38144.0
2020-02-06 10:00:00,134.25,134.26,133.98,134.16,28235.0,125.0395,125.0488,124.788,124.9556,28235.0
2020-02-06 10:10:00,134.15,134.24,133.8,133.8,65170.0,124.9463,125.0301,124.6203,124.6203,65170.0
2020-02-06 10:20:00,133.81,133.92,133.63,133.77,38101.0,124.6296,124.7321,124.462,124.5924,38101.0
2020-02-06 10:30:00,133.69,133.86,133.64,133.73,24134.0,124.5179,124.6762,124.4713,124.5551,24134.0
2020-02-06 10:40:00,133.71,133.81,133.48,133.75,25501.0,124.5365,124.6296,124.3223,124.5738,25501.0
2020-02-06 10:50:00,133.75,133.83,133.4,133.51,27110.0,124.5738,124.6483,124.2478,124.3502,27110.0
2020-02-06 11:00:00,133.51,133.51,133.23,133.3,25711.0,124.3502,124.3502,124.0894,124.1546,25711.0
2020-02-06 11:10:00,133.33,133.48,133.26,133.3,23200.0,124.1826,124.3223,124.1174,124.1546,23200.0
2020-02-06 11:20:00,133.31,133.47,133.3,133.4,20482.0,124.164,124.313,124.1546,124.2478,20482.0
2020-02-06 11:30:00,133.4,133.68,133.39,133.63,32373.0,124.2478,124.5086,124.2385,124.462,32373.0
2020-02-06 11:40:00,133.64,133.66,133.48,133.53,42698.0,124.4713,124.4899,124.3223,124.3689,42698.0
2020-02-06 11:50:00,133.5,133.5,133.32,133.37,20641.0,124.3409,124.3409,124.1733,124.2198,20641.0
2020-02-06 12:00:00,133.35,133.5,133.35,133.45,17505.0,124.2012,124.3409,124.2012,124.2943,17505.0
2020-02-06 12:10:00,133.46,133.5,133.36,133.47,14413.0,124.3037,124.3409,124.2105,124.313,14413.0
2020-02-06 12:20:00,133.47,133.54,133.42,133.46,24699.0,124.313,124.3782,124.2664,124.3037,24699.0
2020-02-06 12:30:00,133.46,133.48,133.26,133.28,45789.0,124.3037,124.3223,124.1174,124.136,45789.0
2020-02-06 12:40:00,133.3,133.31,133.12,133.23,20279.0,124.1546,124.164,123.987,124.0894,20279.0
2020-02-06 12:50:00,133.23,133.25,133.16,133.22,11695.0,124.0894,124.1081,124.0242,124.0801,11695.0
2020-02-06 13:00:00,133.25,133.34,133.25,133.3,10334.0,124.1081,124.1919,124.1081,124.1546,10334.0
2020-02-06 13:10:00,133.29,133.31,133.21,133.28,15683.0,124.1453,124.164,124.0708,124.136,15683.0
2020-02-06 13:20:00,133.29,133.31,133.22,133.22,14842.0,124.1453,124.164,124.0801,124.0801,14842.0
2020-02-06 13:30:00,133.23,133.29,133.17,133.27,15090.0,124.0894,124.1453,124.0336,124.1267,15090.0
2020-02-06 13:40:00,133.28,133.46,133.21,133.44,37276.0,124.136,124.3037,124.0708,124.285,37276.0
2020-02-06 13:50:00,133.45,133.48,133.4,133.41,17320.0,124.2943,124.3223,124.2478,124.2571,17320.0
2020-02-06 14:00:00,133.41,133.47,133.34,133.44,12919.0,124.2571,124.313,124.1919,124.285,12919.0
2020-02-06 14:10:00,133.45,133.49,133.33,133.34,23680.0,124.2943,124.3316,124.1826,124.1919,23680.0
2020-02-06 14:20:00,133.34,133.35,133.14,133.26,16773.0,124.1919,124.2012,124.0056,124.1174,16773.0
2020-02-06 14:30:00,133.27,133.32,133.16,133.16,19568.0,124.1267,124.1733,124.0242,124.0242,19568.0
2020-02-06 14:40:00,133.16,133.33,133.16,133.33,21158.0,124.0242,124.1826,124.0242,124.1826,21158.0
2020-02-06 14:50:00,133.34,133.35,133.25,133.25,7509.0,124.1919,124.2012,124.1081,124.1081,7509.0
2020-02-06 15:00:00,133.23,133.35,133.22,133.33,19378.0,124.0894,124.2012,124.0801,124.1826,19378.0
2020-02-06 15:10:00,133.33,133.33,133.11,133.15,15879.0,124.1826,124.1826,123.9777,124.0149,15879.0
2020-02-06 15:20:00,133.15,133.21,133.11,133.17,16943.0,124.0149,124.0708,123.9777,124.0336,16943.0
2020-02-06 15:30:00,133.17,133.49,133.16,133.42,38387.0,124.0336,124.3316,124.0242,124.2664,38387.0
2020-02-06 15:40:00,133.43,133.44,133.23,133.29,38369.0,124.2757,124.285,124.0894,124.1453,38369.0
2020-02-06 15:50:00,133.3,133.32,133.19,133.28,87610.0,124.1546,124.1733,124.0522,124.136,87610.0
2020-02-07 09:30:00,132.57,132.57,131.34,132.0,89365.0,123.4747,123.4747,122.3291,122.9438,89365.0
2020-02-07 09:40:00,132.03,132.23,131.68,131.76,104206.0,122.9718,123.158,122.6458,122.7203,104206.0
2020-02-07 09:50:00,131.75,132.18,131.7,131.93,117673.0,122.711,123.1115,122.6644,122.8786,117673.0
2020-02-07 10:00:00,131.94,132.15,131.6,132.11,60718.0,122.8879,123.0835,122.5713,123.0463,60718.0
2020-02-07 10:10:00,132.12,132.16,131.97,132.02,30769.0,123.0556,123.0929,122.9159,122.9625,30769.0
2020-02-07 10:20:00,132.04,132.19,131.9,131.97,29549.0,122.9811,123.1208,122.8507,122.9159,29549.0
2020-02-07 10:30:00,132.05,132.19,131.91,131.91,70323.0,122.9904,123.1208,122.86,122.86,70323.0
2020-02-07 10:40:00,131.91,132.18,131.8,132.15,55771.0,122.86,123.1115,122.7575,123.0835,55771.0
2020-02-07 10:50:00,132.16,132.32,132.06,132.09,53035.0,123.0929,123.2419,122.9997,123.0277,53035.0
2020-02-07 11:00:00,132.03,132.19,131.99,132.1,25129.0,122.9718,123.1208,122.9345,123.037,25129.0
2020-02-07 11:10:00,132.08,132.15,131.99,132.14,35598.0,123.0183,123.0835,122.9345,123.0742,35598.0
2020-02-07 11:20:00,132.17,132.41,132.14,132.4,31953.0,123.1022,123.3257,123.0742,123.3164,31953.0
2020-02-07 11:30:00,132.39,132.53,132.34,132.34,56402.0,123.3071,123.4375,123.2605,123.2605,56402.0
2020-02-07 11:40:00,132.38,132.52,132.34,132.38,19826.0,123.2978,123.4282,123.2605,123.2978,19826.0
2020-02-07 11:50:00,132.39,132.56,132.37,132.56,15742.0,123.3071,123.4654,123.2884,123.4654,15742.0
2020-02-07 12:00:00,132.53,132.75,132.53,132.64,26356.0,123.4375,123.6424,123.4375,123.5399,26356.0
2020-02-07 12:10:00,132.63,132.7,132.54,132.63,23471.0,123.5306,123.5958,123.4468,123.5306,23471.0
2020-02-07 12:20:00,132.65,132.68,132.51,132.56,21515.0,123.5492,123.5772,123.4188,123.4654,21515.0
2020-02-07 12:30:00,132.55,132.57,132.23,132.31,23801.0,123.4561,123.4747,123.158,123.2326,23801.0
2020-02-07 12:40:00,132.33,132.37,132.24,132.34,17899.0,123.2512,123.2884,123.1674,123.2605,17899.0
2020-02-07 12:50:00,132.35,132.51,132.32,132.44,17234.0,123.2698,123.4188,123.2419,123.3536,17234.0
2020-02-07 13:00:00,132.44,132.44,132.27,132.31,24425.0,123.3536,123.3536,123.1953,123.2326,24425.0
2020-02-07 13:10:00,132.3,132.33,132.24,132.29,15471.0,123.2232,123.2512,123.1674,123.2139,15471.0
2020-02-07 13:20:00,132.31,132.49,132.29,132.49,14691.0,123.2326,123.4002,123.2139,123.4002,14691.0
2020-02-07 13:30:00,132.48,132.52,132.29,132.36,20876.0,123.3909,123.4282,123.2139,123.2791,20876.0
2020-02-07 13:40:00,132.34,132.36,132.27,132.34,13422.0,123.2605,123.2791,123.1953,123.2605,13422.0
2020-02-07 13:50:00,132.32,132.34,132.19,132.23,16276.0,123.2419,123.2605,123.1208,123.158,16276.0
2020-02-07 14:00:00,132.21,132.22,132.0,132.0,22170.0,123.1394,123.1487,122.9438,122.9438,22170.0
2020-02-07 14:10:00,131.99,132.03,131.89,131.94,28396.0,122.9345,122.9718,122.8414,122.8879,28396.0
2020-02-07 14:20:00,131.93,131.95,131.79,131.9,36798.0,122.8786,122.8973,122.7482,122.8507,36798.0
2020-02-07 14:30:00,131.9,131.99,131.88,131.88,39807.0,122.8507,122.9345,122.8321,122.8321,39807.0
2020-02-07 14:40:00,131.88,131.98,131.76,131.77,23302.0,122.8321,122.9252,122.7203,122.7296,23302.0
2020-02-07 14:50:00,131.78,131.81,131.63,131.77,44322.0,122.7389,122.7669,122.5992,122.7296,44322.0
2020-02-07 15:00:00,131.75,131.91,131.7,131.73,72793.0,122.711,122.86,122.6644,122.6924,72793.0
2020-02-07 15:10:00,131.75,131.83,131.69,131.75,32118.0,122.711,122.7855,122.6551,122.711,32118.0
2020-02-07 15:20:00,131.72,131.77,131.59,131.69,34752.0,122.683,122.7296,122.562,122.6551,34752.0
2020-02-07 15:30:00,131.69,131.89,131.65,131.81,53626.0,122.6551,122.8414,122.6178,122.7669,53626.0
2020-02-07 15:40:00,131.8,131.9,131.73,131.74,59480.0,122.7575,122.8507,122.6924,122.7017,59480.0
2020-02-07 15:50:00,131.76,131.89,131.52,131.81,165301.0,122.7203,122.8414,122.4968,122.7669,165301.0
2020-02-10 09:30:00,131.61,132.38,131.35,132.09,93520.0,122.5806,123.2978,122.3384,123.0277,93520.0
2020-02-10 09:40:00,132.13,132.3,131.72,131.85,26079.0,123.0649,123.2232,122.683,122.8041,26079.0
2020-02-10 09:50:00,131.93,132.11,131.75,131.96,25269.0,122.8786,123.0463,122.711,122.9066,25269.0
2020-02-10 10:00:00,131.93,132.05,131.78,132.03,50197.0,122.8786,122.9904,122.7389,122.9718,50197.0
2020-02-10 10:10:00,132.04,132.23,131.93,132.2,19949.0,122.9811,123.158,122.8786,123.1301,19949.0
2020-02-10 10:20:00,132.2,132.29,132.13,132.21,10587.0,123.1301,123.2139,123.0649,123.1394,10587.0
2020-02-10 10:30:00,132.21,132.38,132.21,132.36,18838.0,123.1394,123.2978,123.1394,123.2791,18838.0
2020-02-10 10:40:00,132.37,132.4,132.17,132.21,15081.0,123.2884,123.3164,123.1022,123.1394,15081.0
2020-02-10 10:50:00,132.22,132.22,132.0,132.02,15261.0,123.1487,123.1487,122.9438,122.9625,15261.0
2020-02-10 11:00:00,132.05,132.16,132.04,132.13,25495.0,122.9904,123.0929,122.9811,123.0649,25495.0
2020-02-10 11:10:00,132.13,132.15,131.98,132.13,40380.0,123.0649,123.0835,122.9252,123.0649,40380.0
2020-02-10 11:20:00,132.15,132.5,132.14,132.32,23544.0,123.0835,123.4095,123.0742,123.2419,23544.0
2020-02-10 11:30:00,132.36,132.41,132.14,132.17,16754.0,123.2791,123.3257,123.0742,123.1022,16754.0
2020-02-10 11:40:00,132.14,132.24,132.03,132.04,99673.0,123.0742,123.1674,122.9718,122.9811,99673.0
2020-02-10 11:50:00,132.05,132.22,132.04,132.2,21472.0,122.9904,123.1487,122.9811,123.1301,21472.0
2020-02-10 12:00:00,132.19,132.19,131.99,132.05,12172.0,123.1208,123.1208,122.9345,122.9904,12172.0
2020-02-10 12:10:00,132.04,132.06,131.83,131.83,15933.0,122.9811,122.9997,122.7855,122.7855,15933.0
2020-02-10 12:20:00,131.85,131.9,131.79,131.86,19820.0,122.8041,122.8507,122.7482,122.8134,19820.0
2020-02-10 12:30:00,131.87,131.87,131.56,131.68,30435.0,122.8227,122.8227,122.534,122.6458,30435.0
2020-02-10 12:40:00,131.68,131.84,131.68,131.82,10354.0,122.6458,122.7948,122.6458,122.7762,10354.0
2020-02-10 12:50:00,131.83,131.93,131.74,131.91,18000.0,122.7855,122.8786,122.7017,122.86,18000.0
2020-02-10 13:00:00,131.89,132.13,131.86,131.9,104230.0,122.8414,123.0649,122.8134,122.8507,104230.0
2020-02-10 13:10:00,131.89,131.89,131.76,131.8,10916.0,122.8414,122.8414,122.7203,122.7575,10916.0
2020-02-10 13:20:00,131.8,131.81,131.66,131.72,22788.0,122.7575,122.7669,122.6272,122.683,22788.0
2020-02-10 13:30:00,131.73,131.8,131.69,131.76,16953.0,122.6924,122.7575,122.6551,122.7203,16953.0
2020-02-10 13:40:00,131.77,131.84,131.68,131.75,22847.0,122.7296,122.7948,122.6458,122.711,22847.0
2020-02-10 13:50:00,131.75,131.89,131.7,131.83,36519.0,122.711,122.8414,122.6644,122.7855,36519.0
2020-02-10 14:00:00,131.8,131.8,131.69,131.75,11965.0,122.7575,122.7575,122.6551,122.711,11965.0
2020-02-10 14:10:00,131.76,131.79,131.7,131.72,11373.0,122.7203,122.7482,122.6644,122.683,11373.0
2020-02-10 14:20:00,131.72,131.87,131.7,131.87,9576.0,122.683,122.8227,122.6644,122.8227,9576.0
2020-02-10 14:30:00,131.87,131.88,131.78,131.81,14142.0,122.8227,122.8321,122.7389,122.7669,14142.0
2020-02-10 14:40:00,131.81,131.82,131.75,131.79,15098.0,122.7669,122.7762,122.711,122.7482,15098.0
2020-02-10 14:50:00,131.8,131.97,131.8,131.96,14764.0,122.7575,122.9159,122.7575,122.9066,14764.0
2020-02-10 15:00:00,131.97,132.12,131.96,132.09,14583.0,122.9159,123.0556,122.9066,123.0277,14583.0
2020-02-10 15:10:00,132.11,132.22,132.11,132.15,21202.0,123.0463,123.1487,123.0463,123.0835,21202.0
2020-02-10 15:20:00,132.15,132.27,132.14,132.18,15972.0,123.0835,123.1953,123.0742,123.1115,15972.0
2020-02-10 15:30:00,132.18,132.18,132.03,132.04,38299.0,123.1115,123.1115,122.9718,122.9811,38299.0
2020-02-10 15:40:00,132.03,132.11,131.96,132.07,35950.0,122.9718,123.0463,122.9066,123.009,35950.0
2020-02-10 15:50:00,132.06,132.25,131.96,132.25,128870.0,122.9997,123.1767,122.9066,123.1767,128870.0
2020-02-11 09:30:00,133.03,133.44,132.51,133.43,75469.0,123.9032,124.285,123.4188,124.2757,75469.0
2020-02-11 09:40:00,133.48,133.65,133.28,133.36,62125.0,124.3223,124.4806,124.136,124.2105,62125.0
2020-02-11 09:50:00,133.43,133.64,133.35,133.35,57989.0,124.2757,124.4713,124.2012,124.2012,57989.0
2020-02-11 10:00:00,133.41,133.65,133.39,133.5,47570.0,124.2571,124.4806,124.2385,124.3409,47570.0
2020-02-11 10:10:00,133.5,133.5,133.32,133.33,35525.0,124.3409,124.3409,124.1733,124.1826,35525.0
2020-02-11 10:20:00,133.33,133.47,133.32,133.41,47812.0,124.1826,124.313,124.1733,124.2571,47812.0
2020-02-11 10:30:00,133.4,133.5,133.33,133.39,29571.0,124.2478,124.3409,124.1826,124.2385,29571.0
2020-02-11 10:40:00,133.39,133.52,133.35,133.46,27015.0,124.2385,124.3595,124.2012,124.3037,27015.0
2020-02-11 10:50:00,133.47,133.49,133.36,133.47,25153.0,124.313,124.3316,124.2105,124.313,25153.0
2020-02-11 11:00:00,133.49,133.58,133.43,133.53,21442.0,124.3316,124.4154,124.2757,124.3689,21442.0
2020-02-11 11:10:00,133.56,133.57,133.33,133.45,27056.0,124.3968,124.4061,124.1826,124.2943,27056.0
2020-02-11 11:20:00,133.42,133.42,133.09,133.12,18563.0,124.2664,124.2664,123.959,123.987,18563.0
2020-02-11 11:30:00,133.11,133.11,132.62,132.64,30121.0,123.9777,123.9777,123.5213,123.5399,30121.0
2020-02-11 11:40:00,132.62,132.93,132.58,132.9,13456.0,123.5213,123.81,123.484,123.7821,13456.0
2020-02-11 11:50:00,132.89,133.04,132.86,132.97,15052.0,123.7728,123.9125,123.7448,123.8473,15052.0
2020-02-11 12:00:00,132.97,133.07,132.81,132.85,23452.0,123.8473,123.9404,123.6983,123.7355,23452.0
2020-02-11 12:10:00,132.85,132.98,132.79,132.96,9783.0,123.7355,123.8566,123.6796,123.838,9783.0
2020-02-11 12:20:00,132.95,133.02,132.89,132.89,11207.0,123.8287,123.8938,123.7728,123.7728,11207.0
2020-02-11 12:30:00,132.9,132.99,132.83,132.83,16124.0,123.7821,123.8659,123.7169,123.7169,16124.0
2020-02-11 12:40:00,132.86,132.89,132.75,132.78,6429.0,123.7448,123.7728,123.6424,123.6703,6429.0
2020-02-11 12:50:00,132.78,132.86,132.75,132.85,6378.0,123.6703,123.7448,123.6424,123.7355,6378.0
2020-02-11 13:00:00,132.86,132.95,132.85,132.92,9680.0,123.7448,123.8287,123.7355,123.8007,9680.0
2020-02-11 13:10:00,132.92,132.93,132.83,132.87,7468.0,123.8007,123.81,123.7169,123.7541,7468.0
2020-02-11 13:20:00,132.88,132.89,132.79,132.85,8875.0,123.7635,123.7728,123.6796,123.7355,8875.0
2020-02-11 13:30:00,132.85,132.91,132.75,132.77,9483.0,123.7355,123.7914,123.6424,123.661,9483.0
2020-02-11 13:40:00,132.76,132.81,132.71,132.75,8220.0,123.6517,123.6983,123.6051,123.6424,8220.0
2020-02-11 13:50:00,132.74,132.74,132.6,132.63,11421.0,123.6331,123.6331,123.5027,123.5306,11421.0
2020-02-11 14:00:00,132.65,132.68,132.52,132.58,7798.0,123.5492,123.5772,123.4282,123.484,7798.0
2020-02-11 14:10:00,132.56,132.64,132.4,132.46,23021.0,123.4654,123.5399,123.3164,123.3723,23021.0
2020-02-11 14:20:00,132.47,132.48,132.32,132.42,22893.0,123.3816,123.3909,123.2419,123.335,22893.0
2020-02-11 14:30:00,132.43,132.67,132.4,132.61,17673.0,123.3443,123.5679,123.3164,123.512,17673.0
2020-02-11 14:40:00,132.63,132.75,132.59,132.73,10972.0,123.5306,123.6424,123.4933,123.6237,10972.0
2020-02-11 14:50:00,132.74,132.82,132.61,132.64,15346.0,123.6331,123.7076,123.512,123.5399,15346.0
2020-02-11 15:00:00,132.65,132.66,132.41,132.42,19438.0,123.5492,123.5585,123.3257,123.335,19438.0
2020-02-11 15:10:00,132.43,132.46,132.32,132.37,13716.0,123.3443,123.3723,123.2419,123.2884,13716.0
2020-02-11 15:20:00,132.37,132.53,132.37,132.5,17662.0,123.2884,123.4375,123.2884,123.4095,17662.0
2020-02-11 15:30:00,132.55,132.59,132.48,132.59,25411.0,123.4561,123.4933,123.3909,123.4933,25411.0
2020-02-11 15:40:00,132.58,132.76,132.58,132.64,33493.0,123.484,123.6517,123.484,123.5399,33493.0
2020-02-11 15:50:00,132.59,133.04,132.54,132.62,195779.0,123.4933,123.9125,123.4468,123.5213,195779.0
2020-02-12 09:30:00,133.39,133.51,132.84,132.88,84887.0,124.2385,124.3502,123.7262,123.7635,84887.0
2020-02-12 09:40:00,132.92,133.1,132.59,132.62,32196.0,123.8007,123.9684,123.4933,123.5213,32196.0
2020-02-12 09:50:00,132.59,132.9,132.53,132.87,25127.0,123.4933,123.7821,123.4375,123.7541,25127.0
2020-02-12 10:00:00,132.87,133.08,132.68,132.68,34123.0,123.7541,123.9497,123.5772,123.5772,34123.0
2020-02-12 10:10:00,132.73,132.79,132.54,132.61,25701.0,123.6237,123.6796,123.4468,123.512,25701.0
2020-02-12 10:20:00,132.61,132.92,132.59,132.92,20098.0,123.512,123.8007,123.4933,123.8007,20098.0
2020-02-12 10:30:00,132.96,133.11,132.91,133.05,20210.0,123.838,123.9777,123.7914,123.9218,20210.0
2020-02-12 10:40:00,133.06,133.15,132.93,133.11,24162.0,123.9311,124.0149,123.81,123.9777,24162.0
2020-02-12 10:50:00,133.11,133.31,133.05,133.18,30178.0,123.9777,124.164,123.9218,124.0429,30178.0
2020-02-12 11:00:00,133.17,133.3,133.11,133.26,22603.0,124.0336,124.1546,123.9777,124.1174,22603.0
2020-02-12 11:10:00,133.25,133.39,133.22,133.36,28257.0,124.1081,124.2385,124.0801,124.2105,28257.0
2020-02-12 11:20:00,133.37,133.66,133.28,133.64,83366.0,124.2198,124.4899,124.136,124.4713,83366.0
2020-02-12 11:30:00,133.64,133.66,133.36,133.47,35408.0,124.4713,124.4899,124.2105,124.313,35408.0
2020-02-12 11:40:00,133.48,133.55,133.43,133.54,26845.0,124.3223,124.3875,124.2757,124.3782,26845.0
2020-02-12 11:50:00,133.53,133.65,133.45,133.63,23984.0,124.3689,124.4806,124.2943,124.462,23984.0
2020-02-12 12:00:00,133.63,133.72,133.58,133.66,21932.0,124.462,124.5458,124.4154,124.4899,21932.0
2020-02-12 12:10:00,133.66,133.66,133.55,133.57,22922.0,124.4899,124.4899,124.3875,124.4061,22922.0
2020-02-12 12:20:00,133.59,133.67,133.55,133.67,16871.0,124.4247,124.4993,124.3875,124.4993,16871.0
2020-02-12 12:30:00,133.68,133.7,133.58,133.62,22406.0,124.5086,124.5272,124.4154,124.4527,22406.0
2020-02-12 12:40:00,133.62,133.62,133.48,133.51,9750.0,124.4527,124.4527,124.3223,124.3502,9750.0
2020-02-12 12:50:00,133.5,133.52,133.23,133.26,12959.0,124.3409,124.3595,124.0894,124.1174,12959.0
2020-02-12 13:00:00,133.27,133.31,133.22,133.29,10462.0,124.1267,124.164,124.0801,124.1453,10462.0
2020-02-12 13:10:00,133.3,133.38,133.25,133.38,8374.0,124.1546,124.2291,124.1081,124.2291,8374.0
2020-02-12 13:20:00,133.38,133.4,133.26,133.3,9197.0,124.2291,124.2478,124.1174,124.1546,9197.0
2020-02-12 13:30:00,133.29,133.3,133.25,133.28,6611.0,124.1453,124.1546,124.1081,124.136,6611.0
2020-02-12 13:40:00,133.29,133.37,133.16,133.17,11445.0,124.1453,124.2198,124.0242,124.0336,11445.0
2020-02-12 13:50:00,133.17,133.18,133.1,133.14,11250.0,124.0336,124.0429,123.9684,124.0056,11250.0
2020-02-12 14:00:00,133.14,133.2,133.07,133.2,11610.0,124.0056,124.0615,123.9404,124.0615,11610.0
2020-02-12 14:10:00,133.21,133.23,133.15,133.21,15774.0,124.0708,124.0894,124.0149,124.0708,15774.0
2020-02-12 14:20:00,133.22,133.43,133.22,133.34,41128.0,124.0801,124.2757,124.0801,124.1919,41128.0
2020-02-12 14:30:00,133.34,133.42,133.3,133.4,8678.0,124.1919,124.2664,124.1546,124.2478,8678.0
2020-02-12 14:40:00,133.41,133.52,133.37,133.5,11095.0,124.2571,124.3595,124.2198,124.3409,11095.0
2020-02-12 14:50:00,133.52,133.52,133.35,133.36,10754.0,124.3595,124.3595,124.2012,124.2105,10754.0
2020-02-12 15:00:00,133.35,133.47,133.35,133.4,14707.0,124.2012,124.313,124.2012,124.2478,14707.0
2020-02-12 15:10:00,133.41,133.45,133.37,133.42,23070.0,124.2571,124.2943,124.2198,124.2664,23070.0
2020-02-12 15:20:00,133.43,133.53,133.42,133.47,13960.0,124.2757,124.3689,124.2664,124.313,13960.0
2020-02-12 15:30:00,133.47,133.53,133.4,133.49,22018.0,124.313,124.3689,124.2478,124.3316,22018.0
2020-02-12 15:40:00,133.49,133.52,133.35,133.35,53792.0,124.3316,124.3595,124.2012,124.2012,53792.0
2020-02-12 15:50:00,133.36,133.47,133.16,133.24,166189.0,124.2105,124.313,124.0242,124.0988,166189.0
2020-02-13 09:30:00,133.15,134.27,133.15,134.09,190441.0,124.0149,125.0581,124.0149,124.8904,190441.0
2020-02-13 09:40:00,134.14,134.27,133.65,133.79,32584.0,124.937,125.0581,124.4806,124.611,32584.0
2020-02-13 09:50:00,133.8,134.0,133.55,133.62,46880.0,124.6203,124.8066,124.3875,124.4527,46880.0
2020-02-13 10:00:00,133.65,133.7,133.06,133.52,39742.0,124.4806,124.5272,123.9311,124.3595,39742.0
2020-02-13 10:10:00,133.52,133.56,133.33,133.51,36045.0,124.3595,124.3968,124.1826,124.3502,36045.0
2020-02-13 10:20:00,133.49,133.65,133.43,133.53,35764.0,124.3316,124.4806,124.2757,124.3689,35764.0
2020-02-13 10:30:00,133.48,133.7,133.4,133.68,41702.0,124.3223,124.5272,124.2478,124.5086,41702.0
2020-02-13 10:40:00,133.68,134.11,133.68,134.1,35448.0,124.5086,124.9091,124.5086,124.8998,35448.0
2020-02-13 10:50:00,134.07,134.35,133.97,134.29,44165.0,124.8718,125.1326,124.7787,125.0767,44165.0
2020-02-13 11:00:00,134.31,134.34,134.02,134.06,28713.0,125.0953,125.1233,124.8252,124.8625,28713.0
2020-02-13 11:10:00,133.99,134.02,133.87,133.95,24100.0,124.7973,124.8252,124.6855,124.76,24100.0
2020-02-13 11:20:00,133.97,134.36,133.97,134.3,29391.0,124.7787,125.1419,124.7787,125.086,29391.0
2020-02-13 11:30:00,134.28,134.45,134.23,134.28,30066.0,125.0674,125.2257,125.0208,125.0674,30066.0
2020-02-13 11:40:00,134.28,134.34,133.88,134.02,25587.0,125.0674,125.1233,124.6948,124.8252,25587.0
2020-02-13 11:50:00,134.0,134.45,133.99,134.43,27142.0,124.8066,125.2257,124.7973,125.2071,27142.0
2020-02-13 12:00:00,134.41,134.44,134.26,134.4,27861.0,125.1885,125.2164,125.0488,125.1792,27861.0
2020-02-13 12:10:00,134.43,134.58,134.34,134.49,53152.0,125.2071,125.3468,125.1233,125.263,53152.0
2020-02-13 12:20:00,134.45,134.45,134.3,134.32,20297.0,125.2257,125.2257,125.086,125.1047,20297.0
2020-02-13 12:30:00,134.3,134.44,134.28,134.37,17645.0,125.086,125.2164,125.0674,125.1512,17645.0
2020-02-13 12:40:00,134.35,134.57,134.35,134.55,28840.0,125.1326,125.3375,125.1326,125.3189,28840.0
2020-02-13 12:50:00,134.59,134.66,134.43,134.48,30397.0,125.3561,125.4213,125.2071,125.2537,30397.0
2020-02-13 13:00:00,134.46,134.55,134.34,134.34,34644.0,125.2351,125.3189,125.1233,125.1233,34644.0
2020-02-13 13:10:00,134.34,134.4,134.25,134.36,14136.0,125.1233,125.1792,125.0395,125.1419,14136.0
2020-02-13 13:20:00,134.4,134.52,134.37,134.49,19747.0,125.1792,125.2909,125.1512,125.263,19747.0
2020-02-13 13:30:00,134.5,134.59,134.49,134.52,14267.0,125.2723,125.3561,125.263,125.2909,14267.0
2020-02-13 13:40:00,134.52,134.67,134.52,134.63,22006.0,125.2909,125.4306,125.2909,125.3934,22006.0
2020-02-13 13:50:00,134.62,134.62,134.46,134.46,17983.0,125.3841,125.3841,125.2351,125.2351,17983.0
2020-02-13 14:00:00,134.45,134.54,134.39,134.4,18761.0,125.2257,125.3096,125.1699,125.1792,18761.0
2020-02-13 14:10:00,134.39,134.47,134.37,134.44,25672.0,125.1699,125.2444,125.1512,125.2164,25672.0
2020-02-13 14:20:00,134.45,134.52,134.36,134.45,31200.0,125.2257,125.2909,125.1419,125.2257,31200.0
2020-02-13 14:30:00,134.47,134.62,134.44,134.59,22550.0,125.2444,125.3841,125.2164,125.3561,22550.0
2020-02-13 14:40:00,134.59,134.61,134.42,134.45,49831.0,125.3561,125.3748,125.1978,125.2257,49831.0
2020-02-13 14:50:00,134.47,134.54,134.41,134.47,25472.0,125.2444,125.3096,125.1885,125.2444,25472.0
2020-02-13 15:00:00,134.49,134.55,134.26,134.52,36691.0,125.263,125.3189,125.0488,125.2909,36691.0
2020-02-13 15:10:00,134.5,134.58,134.34,134.55,40394.0,125.2723,125.3468,125.1233,125.3189,40394.0
2020-02-13 15:20:00,134.55,134.66,134.49,134.64,54920.0,125.3189,125.4213,125.263,125.4027,54920.0
2020-02-13 15:30:00,134.64,134.65,134.42,134.42,81092.0,125.4027,125.412,125.1978,125.1978,81092.0
2020-02-13 15:40:00,134.44,134.45,134.22,134.39,70451.0,125.2164,125.2257,125.0115,125.1699,70451.0
2020-02-13 15:50:00,134.36,134.48,134.27,134.47,135803.0,125.1419,125.2537,125.0581,125.2444,135803.0
2020-02-14 09:30:00,134.71,135.46,134.53,135.04,105766.0,125.4679,126.1664,125.3003,125.7753,105766.0
2020-02-14 09:40:00,135.06,135.36,134.95,135.18,48544.0,125.7939,126.0733,125.6914,125.9057,48544.0
2020-02-14 09:50:00,135.18,135.18,134.68,134.74,25550.0,125.9057,125.9057,125.44,125.4958,25550.0
2020-02-14 10:00:00,134.75,135.02,134.73,135.0,32145.0,125.5052,125.7566,125.4865,125.738,32145.0
2020-02-14 10:10:00,134.99,135.28,134.97,135.25,23764.0,125.7287,125.9988,125.7101,125.9709,23764.0
2020-02-14 10:20:00,135.3,135.43,135.25,135.35,25832.0,126.0174,126.1385,125.9709,126.064,25832.0
2020-02-14 10:30:00,135.33,135.71,135.32,135.41,47356.0,126.0454,126.3993,126.0361,126.1199,47356.0
2020-02-14 10:40:00,135.4,135.68,135.4,135.61,16541.0,126.1106,126.3714,126.1106,126.3062,16541.0
2020-02-14 10:50:00,135.61,135.7,135.59,135.63,35784.0,126.3062,126.39,126.2875,126.3248,35784.0
2020-02-14 11:00:00,135.65,135.67,135.49,135.57,31593.0,126.3434,126.362,126.1944,126.2689,31593.0
2020-02-14 11:10:00,135.58,135.99,135.58,135.9,30650.0,126.2782,126.6601,126.2782,126.5763,30650.0
2020-02-14 11:20:00,135.9,135.92,135.71,135.74,26805.0,126.5763,126.5949,126.3993,126.4272,26805.0
2020-02-14 11:30:00,135.73,136.06,135.68,135.97,51886.0,126.4179,126.7253,126.3714,126.6415,51886.0
2020-02-14 11:40:00,135.94,136.11,135.94,136.02,24375.0,126.6135,126.7719,126.6135,126.688,24375.0
2020-02-14 11:50:00,136.01,136.23,135.98,136.21,38402.0,126.6787,126.8836,126.6508,126.865,38402.0
2020-02-14 12:00:00,136.18,136.22,136.04,136.09,28751.0,126.837,126.8743,126.7067,126.7532,28751.0
2020-02-14 12:10:00,136.08,136.14,136.03,136.11,30262.0,126.7439,126.7998,126.6973,126.7719,30262.0
2020-02-14 12:20:00,136.12,136.26,136.01,136.22,33317.0,126.7812,126.9116,126.6787,126.8743,33317.0
2020-02-14 12:30:00,136.22,136.37,136.19,136.29,29868.0,126.8743,127.014,126.8464,126.9395,29868.0
2020-02-14 12:40:00,136.26,136.29,135.96,136.0,28194.0,126.9116,126.9395,126.6321,126.6694,28194.0
2020-02-14 12:50:00,135.99,136.02,135.84,135.93,19064.0,126.6601,126.688,126.5204,126.6042,19064.0
2020-02-14 13:00:00,135.93,136.06,135.88,135.89,27908.0,126.6042,126.7253,126.5576,126.5669,27908.0
2020-02-14 13:10:00,135.89,136.03,135.85,135.85,17875.0,126.5669,126.6973,126.5297,126.5297,17875.0
2020-02-14 13:20:00,135.83,135.89,135.77,135.8,16848.0,126.5111,126.5669,126.4552,126.4831,16848.0
2020-02-14 13:30:00,135.78,135.84,135.68,135.81,23144.0,126.4645,126.5204,126.3714,126.4924,23144.0
2020-02-14 13:40:00,135.8,135.93,135.79,135.85,17763.0,126.4831,126.6042,126.4738,126.5297,17763.0
2020-02-14 13:50:00,135.84,135.85,135.69,135.75,22445.0,126.5204,126.5297,126.3807,126.4366,22445.0
2020-02-14 14:00:00,135.73,135.89,135.73,135.84,25433.0,126.4179,126.5669,126.4179,126.5204,25433.0
2020-02-14 14:10:00,135.85,135.85,135.51,135.59,15765.0,126.5297,126.5297,126.213,126.2875,15765.0
2020-02-14 14:20:00,135.58,135.77,135.51,135.66,29489.0,126.2782,126.4552,126.213,126.3527,29489.0
2020-02-14 14:30:00,135.65,135.88,135.64,135.83,20126.0,126.3434,126.5576,126.3341,126.5111,20126.0
2020-02-14 14:40:00,135.81,135.87,135.76,135.77,30389.0,126.4924,126.5483,126.4459,126.4552,30389.0
2020-02-14 14:50:00,135.76,135.77,135.65,135.72,15443.0,126.4459,126.4552,126.3434,126.4086,15443.0
2020-02-14 15:00:00,135.73,135.77,135.65,135.72,21352.0,126.4179,126.4552,126.3434,126.4086,21352.0
2020-02-14 15:10:00,135.72,135.74,135.55,135.57,18336.0,126.4086,126.4272,126.2503,126.2689,18336.0
2020-02-14 15:20:00,135.58,135.73,135.57,135.64,34925.0,126.2782,126.4179,126.2689,126.3341,34925.0
2020-02-14 15:30:00,135.62,135.74,135.62,135.7,35836.0,126.3155,126.4272,126.3155,126.39,35836.0
2020-02-14 15:40:00,135.7,135.78,135.63,135.69,53331.0,126.39,126.4645,126.3248,126.3807,53331.0
2020-02-14 15:50:00,135.7,136.0,135.69,135.88,166183.0,126.39,126.6694,126.3807,126.5576,166183.0
2020-02-18 09:30:00,135.87,136.75,135.87,136.17,93530.0,126.5483,127.3679,126.5483,126.8277,93530.0
2020-02-18 09:40:00,136.19,136.59,136.19,136.44,52140.0,126.8464,127.2189,126.8464,127.0792,52140.0
2020-02-18 09:50:00,136.39,136.52,136.14,136.5,45843.0,127.0326,127.1537,126.7998,127.1351,45843.0
2020-02-18 10:00:00,136.51,136.56,136.13,136.19,43124.0,127.1444,127.191,126.7905,126.8464,43124.0
2020-02-18 10:10:00,136.19,136.25,136.01,136.07,23996.0,126.8464,126.9022,126.6787,126.7346,23996.0
2020-02-18 10:20:00,136.11,136.12,135.83,135.83,52180.0,126.7719,126.7812,126.5111,126.5111,52180.0
2020-02-18 10:30:00,135.8,136.04,135.79,135.83,31408.0,126.4831,126.7067,126.4738,126.5111,31408.0
2020-02-18 10:40:00,135.81,135.9,135.67,135.78,28198.0,126.4924,126.5763,126.362,126.4645,28198.0
2020-02-18 10:50:00,135.77,135.84,135.67,135.8,27568.0,126.4552,126.5204,126.362,126.4831,27568.0
2020-02-18 11:00:00,135.79,135.88,135.74,135.8,23167.0,126.4738,126.5576,126.4272,126.4831,23167.0
2020-02-18 11:10:00,135.76,135.81,135.46,135.46,24012.0,126.4459,126.4924,126.1664,126.1664,24012.0
2020-02-18 11:20:00,135.45,135.52,135.01,135.01,45444.0,126.1571,126.2223,125.7473,125.7473,45444.0
2020-02-18 11:30:00,135.01,135.31,135.01,135.24,33630.0,125.7473,126.0267,125.7473,125.9615,33630.0
2020-02-18 11:40:00,135.24,135.28,135.04,135.06,20385.0,125.9615,125.9988,125.7753,125.7939,20385.0
2020-02-18 11:50:00,135.08,135.23,134.94,134.96,18186.0,125.8125,125.9522,125.6821,125.7007,18186.0
2020-02-18 12:00:00,134.99,135.23,134.98,135.17,27918.0,125.7287,125.9522,125.7194,125.8963,27918.0
2020-02-18 12:10:00,135.19,135.28,135.18,135.24,13241.0,125.915,125.9988,125.9057,125.9615,13241.0
2020-02-18 12:20:00,135.24,135.35,135.24,135.35,18717.0,125.9615,126.064,125.9615,126.064,18717.0
2020-02-18 12:30:00,135.34,135.59,135.33,135.57,18208.0,126.0547,126.2875,126.0454,126.2689,18208.0
2020-02-18 12:40:00,135.55,135.69,135.53,135.68,14295.0,126.2503,126.3807,126.2316,126.3714,14295.0
2020-02-18 12:50:00,135.69,135.74,135.59,135.72,17428.0,126.3807,126.4272,126.2875,126.4086,17428.0
2020-02-18 13:00:00,135.73,135.92,135.73,135.9,19966.0,126.4179,126.5949,126.4179,126.5763,19966.0
2020-02-18 13:10:00,135.91,135.92,135.76,135.83,14793.0,126.5856,126.5949,126.4459,126.5111,14793.0
2020-02-18 13:20:00,135.81,135.85,135.73,135.74,14897.0,126.4924,126.5297,126.4179,126.4272,14897.0
2020-02-18 13:30:00,135.73,135.76,135.45,135.46,21021.0,126.4179,126.4459,126.1571,126.1664,21021.0
2020-02-18 13:40:00,135.49,135.52,135.4,135.43,13314.0,126.1944,126.2223,126.1106,126.1385,13314.0
2020-02-18 13:50:00,135.44,135.51,135.37,135.5,27771.0,126.1478,126.213,126.0826,126.2037,27771.0
2020-02-18 14:00:00,135.51,135.72,135.49,135.62,17215.0,126.213,126.4086,126.1944,126.3155,17215.0
2020-02-18 14:10:00,135.59,135.68,135.52,135.68,11808.0,126.2875,126.3714,126.2223,126.3714,11808.0
2020-02-18 14:20:00,135.67,135.92,135.62,135.86,16200.0,126.362,126.5949,126.3155,126.539,16200.0
2020-02-18 14:30:00,135.84,135.87,135.76,135.77,18723.0,126.5204,126.5483,126.4459,126.4552,18723.0
2020-02-18 14:40:00,135.78,135.87,135.77,135.8,16108.0,126.4645,126.5483,126.4552,126.4831,16108.0
2020-02-18 14:50:00,135.79,135.89,135.74,135.89,17764.0,126.4738,126.5669,126.4272,126.5669,17764.0
2020-02-18 15:00:00,135.88,135.93,135.85,135.92,19549.0,126.5576,126.6042,126.5297,126.5949,19549.0
2020-02-18 15:10:00,135.93,136.05,135.83,135.86,26223.0,126.6042,126.716,126.5111,126.539,26223.0
2020-02-18 15:20:00,135.85,135.9,135.75,135.83,19132.0,126.5297,126.5763,126.4366,126.5111,19132.0
2020-02-18 15:30:00,135.82,135.82,135.64,135.68,33522.0,126.5017,126.5017,126.3341,126.3714,33522.0
2020-02-18 15:40:00,135.68,135.68,135.49,135.5,37668.0,126.3714,126.3714,126.1944,126.2037,37668.0
2020-02-18 15:50:00,135.51,135.64,135.41,135.58,176963.0,126.213,126.3341,126.1199,126.2782,176963.0
2020-02-19 09:30:00,136.3,136.89,136.12,136.36,96114.0,126.9488,127.4983,126.7812,127.0047,96114.0
2020-02-19 09:40:00,136.41,136.54,136.2,136.37,30505.0,127.0513,127.1724,126.8557,127.014,30505.0
2020-02-19 09:50:00,136.35,136.47,136.16,136.16,39684.0,126.9954,127.1072,126.8184,126.8184,39684.0
2020-02-19 10:00:00,136.16,136.53,136.15,136.52,29766.0,126.8184,127.163,126.8091,127.1537,29766.0
2020-02-19 10:10:00,136.52,136.74,136.51,136.7,26689.0,127.1537,127.3586,127.1444,127.3214,26689.0
2020-02-19 10:20:00,136.72,136.75,136.55,136.63,18643.0,127.34,127.3679,127.1817,127.2562,18643.0
2020-02-19 10:30:00,136.63,136.7,136.52,136.6,27620.0,127.2562,127.3214,127.1537,127.2282,27620.0
2020-02-19 10:40:00,136.6,136.68,136.45,136.68,19872.0,127.2282,127.3027,127.0885,127.3027,19872.0
2020-02-19 10:50:00,136.64,136.65,136.47,136.55,25244.0,127.2655,127.2748,127.1072,127.1817,25244.0
2020-02-19 11:00:00,136.56,136.69,136.56,136.69,25323.0,127.191,127.3121,127.191,127.3121,25323.0
2020-02-19 11:10:00,136.72,136.95,136.7,136.95,26156.0,127.34,127.5542,127.3214,127.5542,26156.0
2020-02-19 11:20:00,136.95,137.15,136.95,137.12,32435.0,127.5542,127.7405,127.5542,127.7126,32435.0
2020-02-19 11:30:00,137.14,137.25,137.0,137.13,30596.0,127.7312,127.8336,127.6008,127.7219,30596.0
2020-02-19 11:40:00,137.14,137.2,137.04,137.04,27442.0,127.7312,127.7871,127.638,127.638,27442.0
2020-02-19 11:50:00,137.07,137.09,136.99,137.05,15878.0,127.666,127.6846,127.5915,127.6474,15878.0
2020-02-19 12:00:00,137.05,137.22,137.03,137.18,16564.0,127.6474,127.8057,127.6287,127.7684,16564.0
2020-02-19 12:10:00,137.19,137.42,137.19,137.38,20616.0,127.7778,127.992,127.7778,127.9547,20616.0
2020-02-19 12:20:00,137.38,137.39,137.26,137.27,16088.0,127.9547,127.964,127.843,127.8523,16088.0
2020-02-19 12:30:00,137.29,137.37,137.27,137.31,12856.0,127.8709,127.9454,127.8523,127.8895,12856.0
2020-02-19 12:40:00,137.31,137.35,137.23,137.27,17345.0,127.8895,127.9268,127.815,127.8523,17345.0
2020-02-19 12:50:00,137.26,137.26,137.14,137.19,12483.0,127.843,127.843,127.7312,127.7778,12483.0
2020-02-19 13:00:00,137.19,137.3,137.18,137.24,19960.0,127.7778,127.8802,127.7684,127.8243,19960.0
2020-02-19 13:10:00,137.22,137.33,137.2,137.24,10865.0,127.8057,127.9082,127.7871,127.8243,10865.0
2020-02-19 13:20:00,137.25,137.25,137.08,137.15,15409.0,127.8336,127.8336,127.6753,127.7405,15409.0
2020-02-19 13:30:00,137.12,137.24,137.07,137.09,15768.0,127.7126,127.8243,127.666,127.6846,15768.0
2020-02-19 13:40:00,137.07,137.1,137.04,137.06,9076.0,127.666,127.6939,127.638,127.6567,9076.0
2020-02-19 13:50:00,137.05,137.06,136.78,136.84,17870.0,127.6474,127.6567,127.3959,127.4518,17870.0
2020-02-19 14:00:00,136.84,136.97,136.78,136.94,12520.0,127.4518,127.5728,127.3959,127.5449,12520.0
2020-02-19 14:10:00,136.94,137.09,136.92,137.0,12561.0,127.5449,127.6846,127.5263,127.6008,12561.0
2020-02-19 14:20:00,137.02,137.04,136.96,136.99,10836.0,127.6194,127.638,127.5635,127.5915,10836.0
2020-02-19 14:30:00,136.99,137.04,136.97,136.99,11267.0,127.5915,127.638,127.5728,127.5915,11267.0
2020-02-19 14:40:00,136.99,137.05,136.99,137.05,14199.0,127.5915,127.6474,127.5915,127.6474,14199.0
2020-02-19 14:50:00,137.04,137.11,137.03,137.11,21778.0,127.638,127.7032,127.6287,127.7032,21778.0
2020-02-19 15:00:00,137.11,137.22,137.02,137.13,23184.0,127.7032,127.8057,127.6194,127.7219,23184.0
2020-02-19 15:10:00,137.13,137.14,137.04,137.09,22752.0,127.7219,127.7312,127.638,127.6846,22752.0
2020-02-19 15:20:00,137.09,137.1,136.96,137.01,21206.0,127.6846,127.6939,127.5635,127.6101,21206.0
2020-02-19 15:30:00,137.03,137.08,136.93,136.94,28738.0,127.6287,127.6753,127.5356,127.5449,28738.0
2020-02-19 15:40:00,136.93,137.13,136.91,137.05,39984.0,127.5356,127.7219,127.517,127.6474,39984.0
2020-02-19 15:50:00,137.07,137.12,136.92,136.93,121235.0,127.666,127.7126,127.5263,127.5356,121235.0
2020-02-20 09:30:00,136.41,136.98,136.29,136.98,81671.0,127.0513,127.5822,126.9395,127.5822,81671.0
2020-02-20 09:40:00,136.97,137.38,136.94,137.22,20424.0,127.5728,127.9547,127.5449,127.8057,20424.0
2020-02-20 09:50:00,137.22,137.54,137.22,137.53,34354.0,127.8057,128.1037,127.8057,128.0944,34354.0
2020-02-20 10:00:00,137.48,137.85,137.48,137.81,39018.0,128.0479,128.3925,128.0479,128.3552,39018.0
2020-02-20 10:10:00,137.86,137.97,137.86,137.91,24219.0,128.4018,128.5042,128.4018,128.4484,24219.0
2020-02-20 10:20:00,137.91,137.91,137.62,137.81,23166.0,128.4484,128.4484,128.1783,128.3552,23166.0
2020-02-20 10:30:00,137.8,138.04,137.72,137.75,42108.0,128.3459,128.5694,128.2714,128.2993,42108.0
2020-02-20 10:40:00,137.77,137.85,137.74,137.81,21819.0,128.318,128.3925,128.29,128.3552,21819.0
2020-02-20 10:50:00,137.8,137.88,137.52,137.52,43435.0,128.3459,128.4204,128.0851,128.0851,43435.0
2020-02-20 11:00:00,137.52,137.52,137.04,137.07,52791.0,128.0851,128.0851,127.638,127.666,52791.0
2020-02-20 11:10:00,137.06,137.08,136.44,136.57,94028.0,127.6567,127.6753,127.0792,127.2003,94028.0
2020-02-20 11:20:00,136.54,136.56,135.9,135.91,47361.0,127.1724,127.191,126.5763,126.5856,47361.0
2020-02-20 11:30:00,135.91,135.98,134.9,135.44,78823.0,126.5856,126.6508,125.6449,126.1478,78823.0
2020-02-20 11:40:00,135.41,135.7,135.34,135.34,48165.0,126.1199,126.39,126.0547,126.0547,48165.0
2020-02-20 11:50:00,135.37,135.92,135.27,135.71,38009.0,126.0826,126.5949,125.9895,126.3993,38009.0
2020-02-20 12:00:00,135.69,135.74,135.31,135.31,29764.0,126.3807,126.4272,126.0267,126.0267,29764.0
2020-02-20 12:10:00,135.37,135.84,135.36,135.74,48146.0,126.0826,126.5204,126.0733,126.4272,48146.0
2020-02-20 12:20:00,135.68,135.68,135.41,135.43,82233.0,126.3714,126.3714,126.1199,126.1385,82233.0
2020-02-20 12:30:00,135.44,135.55,135.33,135.52,61945.0,126.1478,126.2503,126.0454,126.2223,61945.0
2020-02-20 12:40:00,135.54,135.78,135.53,135.72,31068.0,126.241,126.4645,126.2316,126.4086,31068.0
2020-02-20 12:50:00,135.74,136.07,135.64,135.99,19756.0,126.4272,126.7346,126.3341,126.6601,19756.0
2020-02-20 13:00:00,135.99,136.16,135.81,136.14,18742.0,126.6601,126.8184,126.4924,126.7998,18742.0
2020-02-20 13:10:00,136.19,136.45,136.13,136.13,24843.0,126.8464,127.0885,126.7905,126.7905,24843.0
2020-02-20 13:20:00,136.14,136.27,136.09,136.18,17625.0,126.7998,126.9209,126.7532,126.837,17625.0
2020-02-20 13:30:00,136.18,136.36,136.1,136.22,31081.0,126.837,127.0047,126.7625,126.8743,31081.0
2020-02-20 13:40:00,136.2,136.26,135.96,136.02,44633.0,126.8557,126.9116,126.6321,126.688,44633.0
2020-02-20 13:50:00,136.01,136.07,135.96,136.05,35328.0,126.6787,126.7346,126.6321,126.716,35328.0
2020-02-20 14:00:00,136.07,136.48,136.07,136.43,26343.0,126.7346,127.1165,126.7346,127.0699,26343.0
2020-02-20 14:10:00,136.42,136.53,136.25,136.45,35652.0,127.0606,127.163,126.9022,127.0885,35652.0
2020-02-20 14:20:00,136.43,136.65,136.43,136.49,19177.0,127.0699,127.2748,127.0699,127.1258,19177.0
2020-02-20 14:30:00,136.49,136.82,136.48,136.8,23294.0,127.1258,127.4331,127.1165,127.4145,23294.0
2020-02-20 14:40:00,136.81,136.81,136.57,136.57,21241.0,127.4238,127.4238,127.2003,127.2003,21241.0
2020-02-20 14:50:00,136.59,136.64,136.51,136.57,26044.0,127.2189,127.2655,127.1444,127.2003,26044.0
2020-02-20 15:00:00,136.58,136.6,136.38,136.42,21106.0,127.2096,127.2282,127.0233,127.0606,21106.0
2020-02-20 15:10:00,136.42,136.53,136.26,136.5,24332.0,127.0606,127.163,126.9116,127.1351,24332.0
2020-02-20 15:20:00,136.49,136.7,136.49,136.63,24684.0,127.1258,127.3214,127.1258,127.2562,24684.0
2020-02-20 15:30:00,136.62,136.71,136.41,136.45,45749.0,127.2469,127.3307,127.0513,127.0885,45749.0
2020-02-20 15:40:00,136.44,136.63,136.38,136.39,53050.0,127.0792,127.2562,127.0233,127.0326,53050.0
2020-02-20 15:50:00,136.38,136.71,136.38,136.52,116848.0,127.0233,127.3307,127.0233,127.1537,116848.0
2020-02-21 09:30:00,136.2,136.27,135.62,135.73,157077.0,126.8557,126.9209,126.3155,126.4179,157077.0
2020-02-21 09:40:00,135.72,135.73,134.84,134.88,46202.0,126.4086,126.4179,125.589,125.6262,46202.0
2020-02-21 09:50:00,134.86,135.0,134.73,134.79,67163.0,125.6076,125.738,125.4865,125.5424,67163.0
2020-02-21 10:00:00,134.81,134.83,134.33,134.49,57627.0,125.561,125.5797,125.114,125.263,57627.0
2020-02-21 10:10:00,134.45,134.59,134.14,134.26,42417.0,125.2257,125.3561,124.937,125.0488,42417.0
2020-02-21 10:20:00,134.28,134.62,134.21,134.31,81170.0,125.0674,125.3841,125.0022,125.0953,81170.0
2020-02-21 10:30:00,134.31,134.34,134.1,134.15,55976.0,125.0953,125.1233,124.8998,124.9463,55976.0
2020-02-21 10:40:00,134.12,134.2,133.89,134.13,69502.0,124.9184,124.9929,124.7042,124.9277,69502.0
2020-02-21 10:50:00,134.1,134.4,134.08,134.31,25540.0,124.8998,125.1792,124.8811,125.0953,25540.0
2020-02-21 11:00:00,134.33,134.43,134.26,134.32,30411.0,125.114,125.2071,125.0488,125.1047,30411.0
2020-02-21 11:10:00,134.36,134.48,134.3,134.39,22675.0,125.1419,125.2537,125.086,125.1699,22675.0
2020-02-21 11:20:00,134.38,134.76,134.33,134.7,22858.0,125.1605,125.5145,125.114,125.4586,22858.0
2020-02-21 11:30:00,134.74,134.91,134.74,134.85,27633.0,125.4958,125.6542,125.4958,125.5983,27633.0
2020-02-21 11:40:00,134.85,135.01,134.79,134.82,31538.0,125.5983,125.7473,125.5424,125.5704,31538.0
2020-02-21 11:50:00,134.81,135.09,134.81,134.95,30466.0,125.561,125.8218,125.561,125.6914,30466.0
2020-02-21 12:00:00,134.97,135.09,134.85,134.85,26117.0,125.7101,125.8218,125.5983,125.5983,26117.0
2020-02-21 12:10:00,134.85,135.03,134.85,134.91,13047.0,125.5983,125.7659,125.5983,125.6542,13047.0
2020-02-21 12:20:00,134.92,135.0,134.85,134.92,11368.0,125.6635,125.738,125.5983,125.6635,11368.0
2020-02-21 12:30:00,134.92,135.03,134.86,135.0,24818.0,125.6635,125.7659,125.6076,125.738,24818.0
2020-02-21 12:40:00,134.99,135.09,134.87,134.88,32444.0,125.7287,125.8218,125.6169,125.6262,32444.0
2020-02-21 12:50:00,134.9,134.96,134.87,134.95,10585.0,125.6449,125.7007,125.6169,125.6914,10585.0
2020-02-21 13:00:00,134.94,135.05,134.85,134.88,13057.0,125.6821,125.7846,125.5983,125.6262,13057.0
2020-02-21 13:10:00,134.88,134.92,134.59,134.59,20700.0,125.6262,125.6635,125.3561,125.3561,20700.0
2020-02-21 13:20:00,134.6,134.63,134.36,134.43,69331.0,125.3654,125.3934,125.1419,125.2071,69331.0
2020-02-21 13:30:00,134.38,134.41,134.2,134.26,27403.0,125.1605,125.1885,124.9929,125.0488,27403.0
2020-02-21 13:40:00,134.28,134.31,134.17,134.18,34244.0,125.0674,125.0953,124.9649,124.9743,34244.0
2020-02-21 13:50:00,134.17,134.33,134.02,134.31,33012.0,124.9649,125.114,124.8252,125.0953,33012.0
2020-02-21 14:00:00,134.3,134.48,134.21,134.26,28570.0,125.086,125.2537,125.0022,125.0488,28570.0
2020-02-21 14:10:00,134.24,134.42,134.2,134.37,27974.0,125.0301,125.1978,124.9929,125.1512,27974.0
2020-02-21 14:20:00,134.37,134.51,134.3,134.46,31534.0,125.1512,125.2816,125.086,125.2351,31534.0
2020-02-21 14:30:00,134.46,134.66,134.46,134.52,23661.0,125.2351,125.4213,125.2351,125.2909,23661.0
2020-02-21 14:40:00,134.52,134.67,134.38,134.39,33646.0,125.2909,125.4306,125.1605,125.1699,33646.0
2020-02-21 14:50:00,134.38,134.78,134.38,134.76,36675.0,125.1605,125.5331,125.1605,125.5145,36675.0
2020-02-21 15:00:00,134.78,134.8,134.56,134.73,36085.0,125.5331,125.5517,125.3282,125.4865,36085.0
2020-02-21 15:10:00,134.74,134.89,134.57,134.63,50932.0,125.4958,125.6356,125.3375,125.3934,50932.0
2020-02-21 15:20:00,134.62,134.74,134.54,134.71,27419.0,125.3841,125.4958,125.3096,125.4679,27419.0
2020-02-21 15:30:00,134.7,134.81,134.52,134.69,47367.0,125.4586,125.561,125.2909,125.4493,47367.0
2020-02-21 15:40:00,134.69,134.82,134.6,134.77,58069.0,125.4493,125.5704,125.3654,125.5238,58069.0
2020-02-21 15:50:00,134.82,135.14,134.78,134.9,213044.0,125.5704,125.8684,125.5331,125.6449,213044.0
2020-02-24 09:30:00,129.43,130.61,128.75,130.38,396207.0,120.5501,121.6492,119.9168,121.435,396207.0
2020-02-24 09:40:00,130.37,130.96,130.3,130.6,102926.0,121.4257,121.9752,121.3605,121.6399,102926.0
2020-02-24 09:50:00,130.56,130.93,130.03,130.14,122710.0,121.6026,121.9472,121.109,121.2114,122710.0
2020-02-24 10:00:00,130.13,130.57,130.07,130.28,110239.0,121.2021,121.6119,121.1462,121.3418,110239.0
2020-02-24 10:10:00,130.26,130.44,130.02,130.03,76606.0,121.3232,121.4909,121.0997,121.109,76606.0
2020-02-24 10:20:00,130.02,130.02,129.18,129.4,155966.0,121.0997,121.0997,120.3173,120.5222,155966.0
2020-02-24 10:30:00,129.41,129.61,129.34,129.43,58386.0,120.5315,120.7178,120.4663,120.5501,58386.0
2020-02-24 10:40:00,129.41,129.84,129.2,129.81,48558.0,120.5315,120.932,120.3359,120.9041,48558.0
2020-02-24 10:50:00,129.84,130.11,129.7,129.87,41625.0,120.932,121.1835,120.8016,120.96,41625.0
2020-02-24 11:00:00,129.85,129.93,129.25,129.25,83621.0,120.9413,121.0158,120.3825,120.3825,83621.0
2020-02-24 11:10:00,129.27,129.5,129.18,129.46,93582.0,120.4011,120.6153,120.3173,120.5781,93582.0
2020-02-24 11:20:00,129.47,129.51,129.01,129.17,96044.0,120.5874,120.6247,120.159,120.308,96044.0
2020-02-24 11:30:00,129.18,129.34,128.97,129.03,110722.0,120.3173,120.4663,120.1217,120.1776,110722.0
2020-02-24 11:40:00,129.05,129.05,128.46,128.5,69133.0,120.1962,120.1962,119.6467,119.684,69133.0
2020-02-24 11:50:00,128.54,128.84,128.43,128.53,83081.0,119.7212,120.0006,119.6188,119.7119,83081.0
2020-02-24 12:00:00,128.51,128.53,128.07,128.11,67408.0,119.6933,119.7119,119.2835,119.3207,67408.0
2020-02-24 12:10:00,128.09,128.35,127.96,128.33,113157.0,119.3021,119.5442,119.181,119.5256,113157.0
2020-02-24 12:20:00,128.32,128.32,127.9,127.92,133522.0,119.5163,119.5163,119.1251,119.1437,133522.0
2020-02-24 12:30:00,127.9,127.92,127.59,127.83,118961.0,119.1251,119.1437,118.8364,119.0599,118961.0
2020-02-24 12:40:00,127.86,128.06,127.73,127.92,90759.0,119.0879,119.2741,118.9668,119.1437,90759.0
2020-02-24 12:50:00,127.9,128.2,127.81,127.99,54556.0,119.1251,119.4045,119.0413,119.2089,54556.0
2020-02-24 13:00:00,127.97,127.97,127.51,127.51,46142.0,119.1903,119.1903,118.7619,118.7619,46142.0
2020-02-24 13:10:00,127.53,127.59,127.23,127.36,46850.0,118.7805,118.8364,118.5011,118.6222,46850.0
2020-02-24 13:20:00,127.35,128.03,127.33,127.99,61515.0,118.6129,119.2462,118.5942,119.2089,61515.0
2020-02-24 13:30:00,127.95,128.14,127.83,128.02,34130.0,119.1717,119.3487,119.0599,119.2369,34130.0
2020-02-24 13:40:00,128.02,128.22,127.79,128.14,35187.0,119.2369,119.4232,119.0227,119.3487,35187.0
2020-02-24 13:50:00,128.16,128.22,127.88,128.05,34766.0,119.3673,119.4232,119.1065,119.2648,34766.0
2020-02-24 14:00:00,128.04,128.13,127.76,127.84,36614.0,119.2555,119.3393,118.9947,119.0692,36614.0
2020-02-24 14:10:00,127.85,127.9,127.61,127.76,48570.0,119.0785,119.1251,118.855,118.9947,48570.0
2020-02-24 14:20:00,127.85,128.48,127.83,128.43,29667.0,119.0785,119.6653,119.0599,119.6188,29667.0
2020-02-24 14:30:00,128.45,128.52,128.32,128.49,31461.0,119.6374,119.7026,119.5163,119.6746,31461.0
2020-02-24 14:40:00,128.48,128.59,128.42,128.53,50838.0,119.6653,119.7678,119.6094,119.7119,50838.0
2020-02-24 14:50:00,128.55,128.9,128.46,128.81,50759.0,119.7305,120.0565,119.6467,119.9727,50759.0
2020-02-24 15:00:00,128.81,129.0,128.73,128.8,52412.0,119.9727,120.1496,119.8982,119.9634,52412.0
2020-02-24 15:10:00,128.81,128.81,128.44,128.65,112399.0,119.9727,119.9727,119.6281,119.8237,112399.0
2020-02-24 15:20:00,128.65,128.79,128.48,128.48,65316.0,119.8237,119.9541,119.6653,119.6653,65316.0
2020-02-24 15:30:00,128.5,128.68,128.27,128.32,198879.0,119.684,119.8516,119.4697,119.5163,198879.0
2020-02-24 15:40:00,128.33,128.71,128.17,128.57,216132.0,119.5256,119.8795,119.3766,119.7492,216132.0
2020-02-24 15:50:00,128.56,128.56,127.94,128.18,478892.0,119.7398,119.7398,119.1624,119.3859,478892.0
2020-02-25 09:30:00,127.71,127.99,127.04,127.54,207983.0,118.9482,119.2089,118.3241,118.7898,207983.0
2020-02-25 09:40:00,127.57,127.79,126.87,127.19,84024.0,118.8178,119.0227,118.1658,118.4638,84024.0
2020-02-25 09:50:00,127.15,127.26,126.84,126.92,126655.0,118.4266,118.529,118.1378,118.2124,126655.0
2020-02-25 10:00:00,126.87,127.06,126.63,126.71,119688.0,118.1658,118.3427,117.9422,118.0168,119688.0
2020-02-25 10:10:00,126.69,126.74,126.14,126.15,91556.0,117.9981,118.0447,117.4859,117.4952,91556.0
2020-02-25 10:20:00,126.14,126.14,125.09,125.33,164824.0,117.4859,117.4859,116.5079,116.7314,164824.0
2020-02-25 10:30:00,125.34,125.37,124.82,125.23,159203.0,116.7408,116.7687,116.2564,116.6383,159203.0
2020-02-25 10:40:00,125.22,125.67,124.98,125.08,86272.0,116.629,117.0481,116.4055,116.4986,86272.0
2020-02-25 10:50:00,125.06,125.06,124.34,124.71,121863.0,116.48,116.48,115.8094,116.154,121863.0
2020-02-25 11:00:00,124.74,124.83,124.2,124.28,145925.0,116.1819,116.2657,115.679,115.7535,145925.0
2020-02-25 11:10:00,124.25,124.55,123.69,124.03,107195.0,115.7255,116.005,115.204,115.5206,107195.0
2020-02-25 11:20:00,124.01,124.35,123.66,124.17,153421.0,115.502,115.8187,115.176,115.651,153421.0
2020-02-25 11:30:00,124.17,124.5,124.01,124.4,96490.0,115.651,115.9584,115.502,115.8652,96490.0
2020-02-25 11:40:00,124.43,124.54,124.13,124.39,125281.0,115.8932,115.9956,115.6138,115.8559,125281.0
2020-02-25 11:50:00,124.42,124.48,124.12,124.31,80317.0,115.8839,115.9398,115.6045,115.7814,80317.0
2020-02-25 12:00:00,124.34,124.5,123.85,123.85,69097.0,115.8094,115.9584,115.353,115.353,69097.0
2020-02-25 12:10:00,123.85,124.0,123.38,123.51,89315.0,115.353,115.4927,114.9152,115.0363,89315.0
2020-02-25 12:20:00,123.51,123.65,123.34,123.55,56722.0,115.0363,115.1667,114.878,115.0736,56722.0
2020-02-25 12:30:00,123.55,124.1,123.55,123.96,50659.0,115.0736,115.5858,115.0736,115.4554,50659.0
2020-02-25 12:40:00,123.95,124.06,123.21,123.26,131270.0,115.4461,115.5486,114.7569,114.8035,131270.0
2020-02-25 12:50:00,123.28,123.28,122.91,122.92,95734.0,114.8221,114.8221,114.4775,114.4868,95734.0
2020-02-25 13:00:00,122.9,123.15,122.72,123.11,90481.0,114.4682,114.701,114.3005,114.6637,90481.0
2020-02-25 13:10:00,123.1,123.31,122.63,122.68,62867.0,114.6544,114.85,114.2167,114.2632,62867.0
2020-02-25 13:20:00,122.71,122.85,122.61,122.73,58442.0,114.2912,114.4216,114.1981,114.3098,58442.0
2020-02-25 13:30:00,122.71,122.71,122.29,122.32,79764.0,114.2912,114.2912,113.9,113.9279,79764.0
2020-02-25 13:40:00,122.33,122.69,122.25,122.28,106189.0,113.9373,114.2726,113.8627,113.8907,106189.0
2020-02-25 13:50:00,122.26,122.4,121.36,121.52,212774.0,113.8721,114.0025,113.0338,113.1828,212774.0
2020-02-25 14:00:00,121.51,121.57,120.19,120.35,184417.0,113.1735,113.2294,111.9441,112.0931,184417.0
2020-02-25 14:10:00,120.38,121.08,120.29,120.54,121156.0,112.121,112.773,112.0372,112.2701,121156.0
2020-02-25 14:20:00,120.5,120.85,120.19,120.21,98050.0,112.2328,112.5588,111.9441,111.9627,98050.0
2020-02-25 14:30:00,120.24,120.51,119.91,120.12,138798.0,111.9907,112.2421,111.6833,111.8789,138798.0
2020-02-25 14:40:00,120.12,120.98,120.08,120.92,74859.0,111.8789,112.6799,111.8416,112.624,74859.0
2020-02-25 14:50:00,120.97,121.47,120.82,121.36,169650.0,112.6706,113.1363,112.5309,113.0338,169650.0
2020-02-25 15:00:00,121.37,121.76,121.27,121.55,138079.0,113.0431,113.4064,112.95,113.2108,138079.0
2020-02-25 15:10:00,121.56,121.63,121.13,121.23,152006.0,113.2201,113.2853,112.8196,112.9127,152006.0
2020-02-25 15:20:00,121.26,121.33,120.78,121.08,170417.0,112.9407,113.0059,112.4936,112.773,170417.0
2020-02-25 15:30:00,121.0,121.0,120.37,120.47,182315.0,112.6985,112.6985,112.1117,112.2049,182315.0
2020-02-25 15:40:00,120.48,121.45,120.47,121.05,198112.0,112.2142,113.1176,112.2049,112.7451,198112.0
2020-02-25 15:50:00,121.07,121.14,120.65,120.91,505890.0,112.7637,112.8289,112.3725,112.6147,505890.0
2020-02-26 09:30:00,121.27,121.86,121.12,121.29,221574.0,112.95,113.4995,112.8103,112.9686,221574.0
2020-02-26 09:40:00,121.32,122.31,121.19,121.29,157729.0,112.9966,113.9186,112.8755,112.9686,157729.0
2020-02-26 09:50:00,121.28,121.42,120.97,121.21,50956.0,112.9593,113.0897,112.6706,112.8941,50956.0
2020-02-26 10:00:00,121.2,121.4,120.8,121.18,54857.0,112.8848,113.0711,112.5122,112.8662,54857.0
2020-02-26 10:10:00,121.15,121.92,120.93,121.9,63430.0,112.8382,113.5554,112.6333,113.5368,63430.0
2020-02-26 10:20:00,121.91,122.19,121.52,121.93,72791.0,113.5461,113.8069,113.1828,113.5647,72791.0
2020-02-26 10:30:00,121.89,122.24,121.76,122.04,50040.0,113.5274,113.8534,113.4064,113.6672,50040.0
2020-02-26 10:40:00,122.07,122.43,122.02,122.2,74999.0,113.6951,114.0304,113.6485,113.8162,74999.0
2020-02-26 10:50:00,122.22,122.43,122.05,122.11,44555.0,113.8348,114.0304,113.6765,113.7324,44555.0
2020-02-26 11:00:00,122.11,122.15,121.71,121.74,72842.0,113.7324,113.7696,113.3598,113.3877,72842.0
2020-02-26 11:10:00,121.79,121.8,121.44,121.74,50492.0,113.4343,113.4436,113.1083,113.3877,50492.0
2020-02-26 11:20:00,121.75,121.96,121.68,121.68,50078.0,113.3971,113.5926,113.3319,113.3319,50078.0
2020-02-26 11:30:00,121.66,121.73,121.34,121.66,47210.0,113.3132,113.3784,113.0152,113.3132,47210.0
2020-02-26 11:40:00,121.71,121.78,121.16,121.16,45538.0,113.3598,113.425,112.8475,112.8475,45538.0
2020-02-26 11:50:00,121.17,121.2,120.65,120.7,92001.0,112.8568,112.8848,112.3725,112.4191,92001.0
2020-02-26 12:00:00,120.69,120.8,119.69,119.86,113736.0,112.4098,112.5122,111.4784,111.6367,113736.0
2020-02-26 12:10:00,119.84,120.0,119.5,119.99,88671.0,111.6181,111.7671,111.3014,111.7578,88671.0
2020-02-26 12:20:00,120.01,120.25,119.95,120.15,66675.0,111.7764,112.0,111.7205,111.9068,66675.0
2020-02-26 12:30:00,120.2,120.76,120.19,120.54,59934.0,111.9534,112.475,111.9441,112.2701,59934.0
2020-02-26 12:40:00,120.51,120.56,120.14,120.25,45784.0,112.2421,112.2887,111.8975,112.0,45784.0
2020-02-26 12:50:00,120.27,120.51,120.0,120.38,41742.0,112.0186,112.2421,111.7671,112.121,41742.0
2020-02-26 13:00:00,120.4,120.66,120.0,120.05,49221.0,112.1397,112.3818,111.7671,111.8137,49221.0
2020-02-26 13:10:00,120.08,120.14,119.92,119.96,54346.0,111.8416,111.8975,111.6926,111.7299,54346.0
2020-02-26 13:20:00,119.97,120.31,119.9,120.27,59650.0,111.7392,112.0558,111.674,112.0186,59650.0
2020-02-26 13:30:00,120.28,120.3,119.05,119.09,69730.0,112.0279,112.0465,110.8823,110.9195,69730.0
2020-02-26 13:40:00,119.05,119.87,118.82,119.64,76853.0,110.8823,111.646,110.6681,111.4318,76853.0
2020-02-26 13:50:00,119.57,119.67,118.81,118.93,108848.0,111.3666,111.4598,110.6588,110.7705,108848.0
2020-02-26 14:00:00,118.89,119.33,118.75,118.99,109983.0,110.7333,111.1431,110.6029,110.8264,109983.0
2020-02-26 14:10:00,119.0,119.35,118.77,118.82,126588.0,110.8357,111.1617,110.6215,110.6681,126588.0
2020-02-26 14:20:00,118.83,119.43,118.79,119.1,86035.0,110.6774,111.2362,110.6401,110.9289,86035.0
2020-02-26 14:30:00,119.1,119.39,118.83,119.09,75323.0,110.9289,111.199,110.6774,110.9195,75323.0
2020-02-26 14:40:00,119.14,119.17,118.72,118.89,73650.0,110.9661,110.9941,110.5749,110.7333,73650.0
2020-02-26 14:50:00,118.89,119.04,118.56,118.57,100963.0,110.7333,110.873,110.4259,110.4352,100963.0
2020-02-26 15:00:00,118.6,119.15,118.6,119.07,74464.0,110.4632,110.9754,110.4632,110.9009,74464.0
2020-02-26 15:10:00,119.13,119.75,119.1,119.61,101487.0,110.9568,111.5343,110.9289,111.4039,101487.0
2020-02-26 15:20:00,119.59,119.62,118.92,119.06,96408.0,111.3852,111.4132,110.7612,110.8916,96408.0
2020-02-26 15:30:00,119.05,119.33,118.9,119.22,102675.0,110.8823,111.1431,110.7426,111.0406,102675.0
2020-02-26 15:40:00,119.2,119.22,118.78,118.89,116149.0,111.022,111.0406,110.6308,110.7333,116149.0
2020-02-26 15:50:00,118.84,119.07,118.47,118.54,348342.0,110.6867,110.9009,110.3421,110.4073,348342.0
2020-02-27 09:30:00,115.9,116.97,115.42,116.95,241924.0,107.9484,108.945,107.5013,108.9264,241924.0
2020-02-27 09:40:00,116.88,117.0,114.7,115.16,160309.0,108.8612,108.9729,106.8307,107.2592,160309.0
2020-02-27 09:50:00,115.17,115.59,114.86,115.05,169494.0,107.2685,107.6597,106.9798,107.1567,169494.0
2020-02-27 10:00:00,115.2,115.52,114.86,115.1,104876.0,107.2964,107.5945,106.9798,107.2033,104876.0
2020-02-27 10:10:00,115.08,115.53,114.81,114.97,126660.0,107.1847,107.6038,106.9332,107.0822,126660.0
2020-02-27 10:20:00,114.97,115.06,114.39,114.52,122684.0,107.0822,107.166,106.542,106.6631,122684.0
2020-02-27 10:30:00,114.54,114.64,113.55,114.64,154994.0,106.6817,106.7749,105.7596,106.7749,154994.0
2020-02-27 10:40:00,114.57,114.7,113.72,114.42,174274.0,106.7097,106.8307,105.918,106.5699,174274.0
2020-02-27 10:50:00,114.38,114.65,114.08,114.62,233514.0,106.5327,106.7842,106.2533,106.7562,233514.0
2020-02-27 11:00:00,114.61,115.63,114.45,115.56,148828.0,106.7469,107.6969,106.5979,107.6317,148828.0
2020-02-27 11:10:00,115.5,115.62,115.05,115.54,92830.0,107.5758,107.6876,107.1567,107.6131,92830.0
2020-02-27 11:20:00,115.62,115.62,114.67,114.73,70397.0,107.6876,107.6876,106.8028,106.8587,70397.0
2020-02-27 11:30:00,114.69,115.01,114.29,114.48,104925.0,106.8214,107.1195,106.4489,106.6258,104925.0
2020-02-27 11:40:00,114.49,114.96,114.18,114.91,80933.0,106.6351,107.0729,106.3464,107.0263,80933.0
2020-02-27 11:50:00,114.86,115.47,114.65,115.37,69383.0,106.9798,107.5479,106.7842,107.4548,69383.0
2020-02-27 12:00:00,115.39,115.9,115.17,115.89,75917.0,107.4734,107.9484,107.2685,107.9391,75917.0
2020-02-27 12:10:00,115.9,116.62,115.88,116.53,120758.0,107.9484,108.619,107.9298,108.5352,120758.0
2020-02-27 12:20:00,116.53,116.58,115.89,116.5,210493.0,108.5352,108.5818,107.9391,108.5072,210493.0
2020-02-27 12:30:00,116.51,117.48,116.43,117.42,70460.0,108.5166,109.42,108.442,109.3641,70460.0
2020-02-27 12:40:00,117.42,117.43,116.96,117.22,70359.0,109.3641,109.3734,108.9357,109.1778,70359.0
2020-02-27 12:50:00,117.17,117.39,116.73,116.73,77365.0,109.1313,109.3362,108.7215,108.7215,77365.0
2020-02-27 13:00:00,116.72,117.3,116.44,117.29,154845.0,108.7121,109.2524,108.4514,109.243,154845.0
2020-02-27 13:10:00,117.27,117.37,116.81,116.92,96823.0,109.2244,109.3176,108.796,108.8984,96823.0
2020-02-27 13:20:00,116.93,117.06,116.43,116.43,142654.0,108.9077,109.0288,108.442,108.442,142654.0
2020-02-27 13:30:00,116.42,116.67,115.78,115.82,127739.0,108.4327,108.6656,107.8366,107.8739,127739.0
2020-02-27 13:40:00,115.82,115.86,114.73,115.5,122091.0,107.8739,107.9112,106.8587,107.5758,122091.0
2020-02-27 13:50:00,115.49,115.99,114.95,115.13,64638.0,107.5665,108.0322,107.0636,107.2312,64638.0
2020-02-27 14:00:00,115.11,115.34,114.76,114.82,84618.0,107.2126,107.4268,106.8866,106.9425,84618.0
2020-02-27 14:10:00,114.77,115.24,114.6,114.61,87792.0,106.8959,107.3337,106.7376,106.7469,87792.0
2020-02-27 14:20:00,114.64,115.51,114.62,115.44,71867.0,106.7749,107.5852,106.7562,107.52,71867.0
2020-02-27 14:30:00,115.44,115.44,114.93,115.03,73808.0,107.52,107.52,107.045,107.1381,73808.0
2020-02-27 14:40:00,115.02,115.34,114.92,115.23,87052.0,107.1288,107.4268,107.0356,107.3244,87052.0
2020-02-27 14:50:00,115.27,115.35,114.75,114.85,168855.0,107.3616,107.4361,106.8773,106.9704,168855.0
2020-02-27 15:00:00,114.89,115.3,114.59,115.24,155783.0,107.0077,107.3896,106.7283,107.3337,155783.0
2020-02-27 15:10:00,115.24,115.4,114.81,114.86,117073.0,107.3337,107.4827,106.9332,106.9798,117073.0
2020-02-27 15:20:00,114.9,114.92,114.52,114.52,165854.0,107.017,107.0356,106.6631,106.6631,165854.0
2020-02-27 15:30:00,114.52,114.6,114.2,114.22,250800.0,106.6631,106.7376,106.365,106.3837,250800.0
2020-02-27 15:40:00,114.25,114.32,113.73,113.98,220221.0,106.4116,106.4768,105.9273,106.1601,220221.0
2020-02-27 15:50:00,113.99,114.03,112.78,112.79,696788.0,106.1694,106.2067,105.0425,105.0518,696788.0
2020-02-28 09:30:00,109.05,110.85,108.62,110.26,474634.0,101.5684,103.2449,101.1679,102.6954,474634.0
2020-02-28 09:40:00,110.21,110.49,109.0,109.17,231885.0,102.6488,102.9096,101.5218,101.6801,231885.0
2020-02-28 09:50:00,109.11,109.36,107.5,108.03,200776.0,101.6243,101.8571,100.1247,100.6183,200776.0
2020-02-28 10:00:00,107.9,108.75,107.26,108.27,149138.0,100.4973,101.2889,99.9012,100.8419,149138.0
2020-02-28 10:10:00,108.24,109.09,107.97,108.65,329433.0,100.8139,101.6056,100.5625,101.1958,329433.0
2020-02-28 10:20:00,108.73,108.81,107.87,107.93,352492.0,101.2703,101.3448,100.4693,100.5252,352492.0
2020-02-28 10:30:00,107.92,108.58,107.8,108.0,156261.0,100.5159,101.1306,100.4041,100.5904,156261.0
2020-02-28 10:40:00,108.06,108.29,107.75,107.99,138024.0,100.6463,100.8605,100.3576,100.5811,138024.0
2020-02-28 10:50:00,107.98,109.12,107.9,108.44,244421.0,100.5718,101.6336,100.4973,101.0002,244421.0
2020-02-28 11:00:00,108.4,108.5,107.26,107.38,134425.0,100.963,101.0561,99.9012,100.0129,134425.0
2020-02-28 11:10:00,107.37,108.58,107.37,108.5,153471.0,100.0036,101.1306,100.0036,101.0561,153471.0
2020-02-28 11:20:00,108.47,108.71,108.09,108.55,173567.0,101.0282,101.2517,100.6742,101.1027,173567.0
2020-02-28 11:30:00,108.57,109.63,108.55,109.58,369538.0,101.1213,102.1086,101.1027,102.062,369538.0
2020-02-28 11:40:00,109.53,111.03,109.51,109.84,298622.0,102.0154,103.4125,101.9968,102.3042,298622.0
2020-02-28 11:50:00,109.83,110.11,108.97,109.32,166211.0,102.2949,102.5556,101.4939,101.8198,166211.0
2020-02-28 12:00:00,109.25,109.49,108.64,109.17,112821.0,101.7546,101.9782,101.1865,101.6801,112821.0
2020-02-28 12:10:00,109.13,109.46,108.76,109.36,91970.0,101.6429,101.9502,101.2983,101.8571,91970.0
2020-02-28 12:20:00,109.47,109.96,109.25,109.9,114526.0,101.9596,102.4159,101.7546,102.3601,114526.0
2020-02-28 12:30:00,109.91,110.63,109.67,110.33,198821.0,102.3694,103.04,102.1458,102.7605,198821.0
2020-02-28 12:40:00,110.34,110.64,109.21,109.44,106930.0,102.7699,103.0493,101.7174,101.9316,106930.0
2020-02-28 12:50:00,109.46,110.55,109.39,110.29,96808.0,101.9502,102.9655,101.885,102.7233,96808.0
2020-02-28 13:00:00,110.3,110.66,109.94,110.32,153922.0,102.7326,103.0679,102.3973,102.7512,153922.0
2020-02-28 13:10:00,110.3,110.31,109.53,110.03,58369.0,102.7326,102.7419,102.0154,102.4811,58369.0
2020-02-28 13:20:00,109.91,110.18,109.54,109.56,86315.0,102.3694,102.6208,102.0247,102.0434,86315.0
2020-02-28 13:30:00,109.51,109.51,108.52,108.79,113296.0,101.9968,101.9968,101.0747,101.3262,113296.0
2020-02-28 13:40:00,108.82,108.85,108.0,108.47,100577.0,101.3541,101.3821,100.5904,101.0282,100577.0
2020-02-28 13:50:00,108.4,108.57,107.92,108.45,63700.0,100.963,101.1213,100.5159,101.0095,63700.0
2020-02-28 14:00:00,108.47,108.47,107.6,107.66,75059.0,101.0282,101.0282,100.2178,100.2737,75059.0
2020-02-28 14:10:00,107.64,108.44,107.64,108.24,74443.0,100.2551,101.0002,100.2551,100.8139,74443.0
2020-02-28 14:20:00,108.26,108.91,108.03,108.34,62439.0,100.8326,101.438,100.6183,100.9071,62439.0
2020-02-28 14:30:00,108.33,109.16,108.09,108.58,145746.0,100.8978,101.6708,100.6742,101.1306,145746.0
2020-02-28 14:40:00,108.55,109.85,108.5,109.19,102915.0,101.1027,102.3135,101.0561,101.6988,102915.0
2020-02-28 14:50:00,109.24,109.58,108.49,108.69,90783.0,101.7453,102.062,101.0468,101.2331,90783.0
2020-02-28 15:00:00,108.7,108.89,107.88,108.05,163260.0,101.2424,101.4193,100.4786,100.637,163260.0
2020-02-28 15:10:00,108.03,109.22,107.73,109.05,134238.0,100.6183,101.7267,100.3389,101.5684,134238.0
2020-02-28 15:20:00,109.01,109.09,107.53,107.53,131331.0,101.5311,101.6056,100.1526,100.1526,131331.0
2020-02-28 15:30:00,107.52,108.02,107.31,107.57,245194.0,100.1433,100.609,99.9477,100.1899,245194.0
2020-02-28 15:40:00,107.63,108.23,107.0,108.19,260938.0,100.2458,100.8046,99.659,100.7674,260938.0
2020-02-28 15:50:00,108.09,109.97,107.93,109.88,703030.0,100.6742,102.4252,100.5252,102.3414,703030.0
2020-03-02 09:30:00,111.11,111.31,109.93,109.94,808132.0,103.487,103.6733,102.388,102.3973,808132.0
2020-03-02 09:40:00,109.96,111.03,109.9,109.97,177265.0,102.4159,103.4125,102.3601,102.4252,177265.0
2020-03-02 09:50:00,109.93,110.35,109.54,109.57,105381.0,102.388,102.7792,102.0247,102.0527,105381.0
2020-03-02 10:00:00,109.56,109.87,108.62,108.64,154355.0,102.0434,102.3321,101.1679,101.1865,154355.0
2020-03-02 10:10:00,108.59,109.66,108.59,109.49,341244.0,101.1399,102.1365,101.1399,101.9782,341244.0
2020-03-02 10:20:00,109.52,109.94,109.2,109.75,112740.0,102.0061,102.3973,101.7081,102.2203,112740.0
2020-03-02 10:30:00,109.75,110.14,109.22,109.95,118480.0,102.2203,102.5836,101.7267,102.4066,118480.0
2020-03-02 10:40:00,109.96,110.65,109.72,110.65,154422.0,102.4159,103.0586,102.1924,103.0586,154422.0
2020-03-02 10:50:00,110.68,110.93,110.15,110.15,161795.0,103.0865,103.3194,102.5929,102.5929,161795.0
2020-03-02 11:00:00,110.14,110.45,109.76,110.02,120899.0,102.5836,102.8723,102.2297,102.4718,120899.0
2020-03-02 11:10:00,110.02,111.08,110.01,110.49,146530.0,102.4718,103.4591,102.4625,102.9096,146530.0
2020-03-02 11:20:00,110.54,111.04,110.49,110.72,118323.0,102.9561,103.4218,102.9096,103.1238,118323.0
2020-03-02 11:30:00,110.76,111.37,110.62,111.24,142012.0,103.161,103.7292,103.0307,103.6081,142012.0
2020-03-02 11:40:00,111.24,111.46,110.9,111.28,117709.0,103.6081,103.813,103.2914,103.6454,117709.0
2020-03-02 11:50:00,111.34,111.79,111.24,111.54,96721.0,103.7013,104.1204,103.6081,103.8875,96721.0
2020-03-02 12:00:00,111.54,111.79,111.42,111.54,110436.0,103.8875,104.1204,103.7758,103.8875,110436.0
2020-03-02 12:10:00,111.58,111.66,111.04,111.15,75827.0,103.9248,103.9993,103.4218,103.5243,75827.0
2020-03-02 12:20:00,111.18,111.19,110.82,111.12,59334.0,103.5522,103.5615,103.2169,103.4963,59334.0
2020-03-02 12:30:00,111.09,111.44,111.0,111.07,108754.0,103.4684,103.7944,103.3846,103.4498,108754.0
2020-03-02 12:40:00,111.08,111.23,110.75,111.0,128528.0,103.4591,103.5988,103.1517,103.3846,128528.0
2020-03-02 12:50:00,110.99,111.24,110.95,111.14,81092.0,103.3753,103.6081,103.338,103.515,81092.0
2020-03-02 13:00:00,111.15,111.35,110.69,110.86,77137.0,103.5243,103.7106,103.0959,103.2542,77137.0
2020-03-02 13:10:00,110.87,111.05,110.4,110.45,76047.0,103.2635,103.4312,102.8257,102.8723,76047.0
2020-03-02 13:20:00,110.48,110.65,110.19,110.43,66323.0,102.9003,103.0586,102.6302,102.8537,66323.0
2020-03-02 13:30:00,110.47,110.95,110.24,110.91,56068.0,102.8909,103.338,102.6767,103.3008,56068.0
2020-03-02 13:40:00,110.91,111.0,110.49,110.52,66492.0,103.3008,103.3846,102.9096,102.9375,66492.0
2020-03-02 13:50:00,110.48,110.73,110.13,110.7,66463.0,102.9003,103.1331,102.5743,103.1052,66463.0
2020-03-02 14:00:00,110.69,111.01,110.61,111.01,76415.0,103.0959,103.3939,103.0213,103.3939,76415.0
2020-03-02 14:10:00,110.98,110.99,110.52,110.59,85337.0,103.366,103.3753,102.9375,103.0027,85337.0
2020-03-02 14:20:00,110.59,110.7,110.23,110.23,82386.0,103.0027,103.1052,102.6674,102.6674,82386.0
2020-03-02 14:30:00,110.28,110.44,109.68,109.69,96103.0,102.714,102.863,102.1551,102.1645,96103.0
2020-03-02 14:40:00,109.69,110.11,109.35,109.99,152766.0,102.1645,102.5556,101.8478,102.4439,152766.0
2020-03-02 14:50:00,109.99,110.37,109.62,109.86,87559.0,102.4439,102.7978,102.0993,102.3228,87559.0
2020-03-02 15:00:00,109.83,110.59,109.76,110.46,156605.0,102.2949,103.0027,102.2297,102.8816,156605.0
2020-03-02 15:10:00,110.43,110.7,110.37,110.54,137912.0,102.8537,103.1052,102.7978,102.9561,137912.0
2020-03-02 15:20:00,110.54,111.22,110.51,111.0,125126.0,102.9561,103.5895,102.9282,103.3846,125126.0
2020-03-02 15:30:00,111.04,111.89,110.95,111.84,148412.0,103.4218,104.2135,103.338,104.167,148412.0
2020-03-02 15:40:00,111.83,112.8,111.79,112.74,247480.0,104.1576,105.0611,104.1204,105.0052,247480.0
2020-03-02 15:50:00,112.78,113.99,112.78,113.92,667204.0,105.0425,106.1694,105.0425,106.1042,667204.0
2020-03-03 09:30:00,115.02,115.02,113.06,113.53,347366.0,107.1288,107.1288,105.3033,105.741,347366.0
2020-03-03 09:40:00,113.61,113.74,112.9,113.65,126071.0,105.8155,105.9366,105.1542,105.8528,126071.0
2020-03-03 09:50:00,113.61,113.68,112.9,113.23,137419.0,105.8155,105.8807,105.1542,105.4616,137419.0
2020-03-03 10:00:00,113.14,116.4,113.13,115.4,233613.0,105.3778,108.4141,105.3684,107.4827,233613.0
2020-03-03 10:10:00,115.4,115.45,112.25,112.53,329280.0,107.4827,107.5293,104.5488,104.8096,329280.0
2020-03-03 10:20:00,112.53,113.88,112.42,113.27,166029.0,104.8096,106.067,104.7072,105.4988,166029.0
2020-03-03 10:30:00,113.25,113.72,113.13,113.39,98284.0,105.4802,105.918,105.3684,105.6106,98284.0
2020-03-03 10:40:00,113.38,113.65,112.46,112.61,142843.0,105.6013,105.8528,104.7444,104.8841,142843.0
2020-03-03 10:50:00,112.66,113.23,112.36,113.16,144757.0,104.9307,105.4616,104.6513,105.3964,144757.0
2020-03-03 11:00:00,113.15,113.15,111.55,111.62,209519.0,105.3871,105.3871,103.8968,103.962,209519.0
2020-03-03 11:10:00,111.62,111.83,110.81,111.06,181375.0,103.962,104.1576,103.2076,103.4405,181375.0
2020-03-03 11:20:00,111.07,111.19,109.67,110.07,199721.0,103.4498,103.5615,102.1458,102.5184,199721.0
2020-03-03 11:30:00,110.12,110.9,110.03,110.82,95091.0,102.565,103.2914,102.4811,103.2169,95091.0
2020-03-03 11:40:00,110.95,111.14,110.19,110.25,106539.0,103.338,103.515,102.6302,102.686,106539.0
2020-03-03 11:50:00,110.27,111.23,110.23,111.21,135971.0,102.7047,103.5988,102.6674,103.5802,135971.0
2020-03-03 12:00:00,111.18,111.65,110.91,111.55,84844.0,103.5522,103.99,103.3008,103.8968,84844.0
2020-03-03 12:10:00,111.55,111.55,110.46,110.63,213718.0,103.8968,103.8968,102.8816,103.04,213718.0
2020-03-03 12:20:00,110.6,110.9,110.12,110.23,89536.0,103.012,103.2914,102.565,102.6674,89536.0
2020-03-03 12:30:00,110.24,110.47,109.96,110.44,75695.0,102.6767,102.8909,102.4159,102.863,75695.0
2020-03-03 12:40:00,110.41,111.14,110.25,110.91,118307.0,102.8351,103.515,102.686,103.3008,118307.0
2020-03-03 12:50:00,110.88,110.92,110.24,110.52,43566.0,103.2728,103.3101,102.6767,102.9375,43566.0
2020-03-03 13:00:00,110.5,110.52,109.65,109.84,134956.0,102.9189,102.9375,102.1272,102.3042,134956.0
2020-03-03 13:10:00,109.84,110.03,108.8,108.8,172808.0,102.3042,102.4811,101.3355,101.3355,172808.0
2020-03-03 13:20:00,108.82,108.96,107.72,108.77,258002.0,101.3541,101.4845,100.3296,101.3076,258002.0
2020-03-03 13:30:00,108.75,109.26,108.44,109.02,79538.0,101.2889,101.764,101.0002,101.5404,79538.0
2020-03-03 13:40:00,109.02,109.02,108.0,108.16,87587.0,101.5404,101.5404,100.5904,100.7394,87587.0
2020-03-03 13:50:00,108.07,108.68,107.94,108.22,103992.0,100.6556,101.2238,100.5345,100.7953,103992.0
2020-03-03 14:00:00,108.22,108.53,107.16,107.2,110431.0,100.7953,101.084,99.808,99.8453,110431.0
2020-03-03 14:10:00,107.23,107.93,107.16,107.16,119666.0,99.8732,100.5252,99.808,99.808,119666.0
2020-03-03 14:20:00,107.2,108.37,107.0,108.16,105129.0,99.8453,100.935,99.659,100.7394,105129.0
2020-03-03 14:30:00,108.18,108.57,107.56,107.56,88656.0,100.7581,101.1213,100.1806,100.1806,88656.0
2020-03-03 14:40:00,107.53,108.43,107.35,108.39,61454.0,100.1526,100.9909,99.985,100.9536,61454.0
2020-03-03 14:50:00,108.35,108.76,108.1,108.45,104775.0,100.9164,101.2983,100.6835,101.0095,104775.0
2020-03-03 15:00:00,108.48,109.05,108.32,108.55,141414.0,101.0375,101.5684,100.8885,101.1027,141414.0
2020-03-03 15:10:00,108.61,109.41,108.49,109.21,127643.0,101.1586,101.9037,101.0468,101.7174,127643.0
2020-03-03 15:20:00,109.27,109.46,108.45,109.42,149239.0,101.7733,101.9502,101.0095,101.913,149239.0
2020-03-03 15:30:00,109.35,109.35,107.48,107.63,199970.0,101.8478,101.8478,100.1061,100.2458,199970.0
2020-03-03 15:40:00,107.62,109.07,107.5,108.33,219317.0,100.2365,101.587,100.1247,100.8978,219317.0
2020-03-03 15:50:00,108.33,108.74,107.53,107.98,449526.0,100.8978,101.2796,100.1526,100.5718,449526.0
2020-03-04 09:30:00,110.25,110.97,109.25,109.7,280492.0,102.686,103.3566,101.7546,102.1738,280492.0
2020-03-04 09:40:00,109.75,111.46,109.7,110.7,355980.0,102.2203,103.813,102.1738,103.1052,355980.0
2020-03-04 09:50:00,110.77,111.6,110.77,111.6,238808.0,103.1704,103.9434,103.1704,103.9434,238808.0
2020-03-04 10:00:00,111.6,112.42,111.4,111.84,354461.0,103.9434,104.7072,103.7571,104.167,354461.0
2020-03-04 10:10:00,111.91,112.6,111.65,112.6,220250.0,104.2321,104.8748,103.99,104.8748,220250.0
2020-03-04 10:20:00,112.54,112.93,112.14,112.88,120513.0,104.8189,105.1822,104.4464,105.1356,120513.0
2020-03-04 10:30:00,112.92,112.95,112.01,112.24,135959.0,105.1729,105.2008,104.3253,104.5395,135959.0
2020-03-04 10:40:00,112.2,114.04,111.86,112.4,180390.0,104.5023,106.216,104.1856,104.6885,180390.0
2020-03-04 10:50:00,112.38,112.64,111.95,112.07,91253.0,104.6699,104.9121,104.2694,104.3812,91253.0
2020-03-04 11:00:00,112.15,112.49,111.8,112.07,48651.0,104.4557,104.7724,104.1297,104.3812,48651.0
2020-03-04 11:10:00,112.1,113.18,112.02,113.05,89898.0,104.4091,105.415,104.3346,105.2939,89898.0
2020-03-04 11:20:00,113.11,113.19,112.76,113.16,90609.0,105.3498,105.4243,105.0238,105.3964,90609.0
2020-03-04 11:30:00,113.16,113.23,112.57,112.66,89506.0,105.3964,105.4616,104.8469,104.9307,89506.0
2020-03-04 11:40:00,112.67,112.67,112.19,112.36,143283.0,104.94,104.94,104.4929,104.6513,143283.0
2020-03-04 11:50:00,112.38,112.63,112.01,112.33,142559.0,104.6699,104.9028,104.3253,104.6233,142559.0
2020-03-04 12:00:00,112.32,112.85,112.3,112.81,43767.0,104.614,105.1077,104.5954,105.0704,43767.0
2020-03-04 12:10:00,112.81,113.02,112.61,112.66,59370.0,105.0704,105.266,104.8841,104.9307,59370.0
2020-03-04 12:20:00,112.66,112.99,112.51,112.93,55876.0,104.9307,105.2381,104.791,105.1822,55876.0
2020-03-04 12:30:00,112.96,112.99,112.46,112.46,54642.0,105.2101,105.2381,104.7444,104.7444,54642.0
2020-03-04 12:40:00,112.45,113.04,112.45,113.04,47427.0,104.7351,105.2846,104.7351,105.2846,47427.0
2020-03-04 12:50:00,113.02,113.49,112.96,113.42,60229.0,105.266,105.7037,105.2101,105.6386,60229.0
2020-03-04 13:00:00,113.46,113.94,113.45,113.78,71240.0,105.6758,106.1229,105.6665,105.9739,71240.0
2020-03-04 13:10:00,113.82,114.29,113.7,114.27,62533.0,106.0111,106.4489,105.8993,106.4302,62533.0
2020-03-04 13:20:00,114.3,114.49,114.12,114.18,58169.0,106.4582,106.6351,106.2905,106.3464,58169.0
2020-03-04 13:30:00,114.22,114.73,114.16,114.41,70937.0,106.3837,106.8587,106.3278,106.5606,70937.0
2020-03-04 13:40:00,114.38,114.64,114.26,114.59,47130.0,106.5327,106.7749,106.4209,106.7283,47130.0
2020-03-04 13:50:00,114.61,114.86,114.43,114.63,60042.0,106.7469,106.9798,106.5793,106.7655,60042.0
2020-03-04 14:00:00,114.66,114.78,114.35,114.72,126663.0,106.7935,106.9052,106.5047,106.8494,126663.0
2020-03-04 14:10:00,114.72,115.02,114.7,114.81,78769.0,106.8494,107.1288,106.8307,106.9332,78769.0
2020-03-04 14:20:00,114.84,115.0,114.65,114.66,67737.0,106.9611,107.1102,106.7842,106.7935,67737.0
2020-03-04 14:30:00,114.71,114.98,114.45,114.49,64935.0,106.84,107.0915,106.5979,106.6351,64935.0
2020-03-04 14:40:00,114.51,114.69,114.32,114.5,103700.0,106.6538,106.8214,106.4768,106.6445,103700.0
2020-03-04 14:50:00,114.5,114.66,114.17,114.47,75026.0,106.6445,106.7935,106.3371,106.6165,75026.0
2020-03-04 15:00:00,114.46,114.78,114.33,114.43,81490.0,106.6072,106.9052,106.4861,106.5793,81490.0
2020-03-04 15:10:00,114.44,114.69,114.39,114.66,88947.0,106.5886,106.8214,106.542,106.7935,88947.0
2020-03-04 15:20:00,114.66,115.2,114.57,115.19,130318.0,106.7935,107.2964,106.7097,107.2871,130318.0
2020-03-04 15:30:00,115.2,115.63,115.18,115.57,148952.0,107.2964,107.6969,107.2778,107.641,148952.0
2020-03-04 15:40:00,115.58,115.63,115.0,115.13,170343.0,107.6504,107.6969,107.1102,107.2312,170343.0
2020-03-04 15:50:00,115.12,115.79,115.12,115.69,422041.0,107.2219,107.846,107.2219,107.7528,422041.0
2020-03-05 09:30:00,111.62,111.64,110.41,110.85,401695.0,103.962,103.9807,102.8351,103.2449,401695.0
2020-03-05 09:40:00,110.92,111.8,110.79,110.92,323428.0,103.3101,104.1297,103.189,103.3101,323428.0
2020-03-05 09:50:00,110.89,111.03,110.11,110.34,374400.0,103.2821,103.4125,102.5556,102.7699,374400.0
2020-03-05 10:00:00,110.26,110.59,110.16,110.33,196293.0,102.6954,103.0027,102.6022,102.7605,196293.0
2020-03-05 10:10:00,110.31,111.44,110.23,111.44,163269.0,102.7419,103.7944,102.6674,103.7944,163269.0
2020-03-05 10:20:00,111.43,112.0,111.23,111.23,213110.0,103.7851,104.316,103.5988,103.5988,213110.0
2020-03-05 10:30:00,111.19,111.61,111.02,111.09,290123.0,103.5615,103.9527,103.4032,103.4684,290123.0
2020-03-05 10:40:00,111.08,111.4,110.9,111.37,104675.0,103.4591,103.7571,103.2914,103.7292,104675.0
2020-03-05 10:50:00,111.37,111.87,111.19,111.2,59230.0,103.7292,104.1949,103.5615,103.5709,59230.0
2020-03-05 11:00:00,111.24,112.05,111.19,112.03,133616.0,103.6081,104.3625,103.5615,104.3439,133616.0
2020-03-05 11:10:00,112.03,112.33,111.79,112.18,95809.0,104.3439,104.6233,104.1204,104.4836,95809.0
2020-03-05 11:20:00,112.2,112.59,111.96,112.37,162784.0,104.5023,104.8655,104.2787,104.6606,162784.0
2020-03-05 11:30:00,112.41,112.45,111.7,111.82,237780.0,104.6978,104.7351,104.0366,104.1483,237780.0
2020-03-05 11:40:00,111.85,111.98,111.31,111.52,318837.0,104.1763,104.2973,103.6733,103.8689,318837.0
2020-03-05 11:50:00,111.55,111.9,111.43,111.58,377157.0,103.8968,104.2228,103.7851,103.9248,377157.0
2020-03-05 12:00:00,111.59,111.69,111.1,111.19,182937.0,103.9341,104.0272,103.4777,103.5615,182937.0
2020-03-05 12:10:00,111.15,111.59,111.02,111.21,270571.0,103.5243,103.9341,103.4032,103.5802,270571.0
2020-03-05 12:20:00,111.23,111.27,111.03,111.2,114053.0,103.5988,103.6361,103.4125,103.5709,114053.0
2020-03-05 12:30:00,111.18,111.66,111.18,111.27,110252.0,103.5522,103.9993,103.5522,103.6361,110252.0
2020-03-05 12:40:00,111.26,111.28,110.66,110.95,265321.0,103.6267,103.6454,103.0679,103.338,265321.0
2020-03-05 12:50:00,110.92,111.41,110.89,110.93,305529.0,103.3101,103.7665,103.2821,103.3194,305529.0
2020-03-05 13:00:00,110.92,111.46,110.88,111.19,259894.0,103.3101,103.813,103.2728,103.5615,259894.0
2020-03-05 13:10:00,111.15,111.36,110.99,111.36,148135.0,103.5243,103.7199,103.3753,103.7199,148135.0
2020-03-05 13:20:00,111.33,111.74,111.23,111.74,118677.0,103.6919,104.0738,103.5988,104.0738,118677.0
2020-03-05 13:30:00,111.72,111.97,111.41,111.41,136882.0,104.0552,104.288,103.7665,103.7665,136882.0
2020-03-05 13:40:00,111.39,111.49,110.58,110.95,146456.0,103.7478,103.841,102.9934,103.338,146456.0
2020-03-05 13:50:00,111.01,111.12,110.34,110.56,57500.0,103.3939,103.4963,102.7699,102.9748,57500.0
2020-03-05 14:00:00,110.54,110.54,110.08,110.39,135304.0,102.9561,102.9561,102.5277,102.8164,135304.0
2020-03-05 14:10:00,110.39,110.85,110.28,110.45,138176.0,102.8164,103.2449,102.714,102.8723,138176.0
2020-03-05 14:20:00,110.43,110.54,109.91,110.04,354027.0,102.8537,102.9561,102.3694,102.4904,354027.0
2020-03-05 14:30:00,110.05,110.64,110.03,110.51,303093.0,102.4998,103.0493,102.4811,102.9282,303093.0
2020-03-05 14:40:00,110.46,110.65,110.21,110.31,94518.0,102.8816,103.0586,102.6488,102.7419,94518.0
2020-03-05 14:50:00,110.31,110.49,110.07,110.32,179480.0,102.7419,102.9096,102.5184,102.7512,179480.0
2020-03-05 15:00:00,110.35,110.49,110.1,110.28,114961.0,102.7792,102.9096,102.5463,102.714,114961.0
2020-03-05 15:10:00,110.25,110.31,109.75,109.84,199934.0,102.686,102.7419,102.2203,102.3042,199934.0
2020-03-05 15:20:00,109.85,110.17,109.7,109.91,241314.0,102.3135,102.6115,102.1738,102.3694,241314.0
2020-03-05 15:30:00,109.89,110.94,109.84,110.32,232118.0,102.3507,103.3287,102.3042,102.7512,232118.0
2020-03-05 15:40:00,110.32,110.74,110.22,110.33,444824.0,102.7512,103.1424,102.6581,102.7605,444824.0
2020-03-05 15:50:00,110.36,111.12,110.28,110.88,632147.0,102.7885,103.4963,102.714,103.2728,632147.0
2020-03-06 09:30:00,105.73,106.5,103.79,106.3,654005.0,98.4761,99.1933,96.6692,99.007,654005.0
2020-03-06 09:40:00,106.38,106.44,104.8,104.81,215284.0,99.0815,99.1374,97.6099,97.6193,215284.0
2020-03-06 09:50:00,104.81,105.13,104.22,105.06,203918.0,97.6193,97.9173,97.0697,97.8521,203918.0
2020-03-06 10:00:00,105.07,106.06,105.04,105.04,231534.0,97.8614,98.7835,97.8335,97.8335,231534.0
2020-03-06 10:10:00,105.04,105.73,104.9,105.37,157650.0,97.8335,98.4761,97.7031,98.1408,157650.0
2020-03-06 10:20:00,105.39,106.61,105.24,106.49,260885.0,98.1595,99.2958,98.0198,99.184,260885.0
2020-03-06 10:30:00,106.49,107.22,106.33,107.22,214032.0,99.184,99.8639,99.035,99.8639,214032.0
2020-03-06 10:40:00,107.22,107.47,106.82,107.44,115940.0,99.8639,100.0968,99.4914,100.0688,115940.0
2020-03-06 10:50:00,107.46,107.55,106.87,107.27,87604.0,100.0875,100.1713,99.5379,99.9105,87604.0
2020-03-06 11:00:00,107.3,107.4,106.72,106.89,142727.0,99.9384,100.0316,99.3982,99.5566,142727.0
2020-03-06 11:10:00,106.85,107.15,106.47,106.59,71987.0,99.5193,99.7987,99.1654,99.2771,71987.0
2020-03-06 11:20:00,106.6,107.01,106.5,106.73,224354.0,99.2865,99.6683,99.1933,99.4075,224354.0
2020-03-06 11:30:00,106.72,107.58,106.72,107.54,125049.0,99.3982,100.1992,99.3982,100.162,125049.0
2020-03-06 11:40:00,107.54,107.6,106.83,106.83,171316.0,100.162,100.2178,99.5007,99.5007,171316.0
2020-03-06 11:50:00,106.81,107.19,106.81,107.1,65980.0,99.482,99.836,99.482,99.7522,65980.0
2020-03-06 12:00:00,107.17,107.25,106.88,107.05,93112.0,99.8173,99.8919,99.5472,99.7056,93112.0
2020-03-06 12:10:00,107.05,107.32,106.88,106.95,165856.0,99.7056,99.9571,99.5472,99.6124,165856.0
2020-03-06 12:20:00,106.92,107.23,106.25,106.41,216266.0,99.5845,99.8732,98.9605,99.1095,216266.0
2020-03-06 12:30:00,106.42,107.25,106.32,107.03,153188.0,99.1188,99.8919,99.0257,99.687,153188.0
2020-03-06 12:40:00,107.0,107.35,106.86,106.95,79758.0,99.659,99.985,99.5286,99.6124,79758.0
2020-03-06 12:50:00,106.93,107.0,106.63,106.75,83497.0,99.5938,99.659,99.3144,99.4262,83497.0
2020-03-06 13:00:00,106.75,107.28,106.71,107.05,81816.0,99.4262,99.9198,99.3889,99.7056,81816.0
2020-03-06 13:10:00,107.07,107.34,106.91,107.15,92284.0,99.7242,99.9757,99.5752,99.7987,92284.0
2020-03-06 13:20:00,107.16,107.7,107.16,107.22,56080.0,99.808,100.311,99.808,99.8639,56080.0
2020-03-06 13:30:00,107.24,107.53,107.12,107.47,56075.0,99.8825,100.1526,99.7708,100.0968,56075.0
2020-03-06 13:40:00,107.45,107.64,106.98,107.05,63754.0,100.0781,100.2551,99.6404,99.7056,63754.0
2020-03-06 13:50:00,107.05,107.21,106.81,106.93,98440.0,99.7056,99.8546,99.482,99.5938,98440.0
2020-03-06 14:00:00,106.91,106.96,106.35,106.53,174041.0,99.5752,99.6218,99.0536,99.2213,174041.0
2020-03-06 14:10:00,106.54,106.73,106.44,106.58,93903.0,99.2306,99.4075,99.1374,99.2678,93903.0
2020-03-06 14:20:00,106.58,106.87,106.42,106.66,190521.0,99.2678,99.5379,99.1188,99.3423,190521.0
2020-03-06 14:30:00,106.65,106.76,105.57,105.61,77269.0,99.333,99.4355,98.3271,98.3644,77269.0
2020-03-06 14:40:00,105.62,105.71,105.18,105.25,80187.0,98.3737,98.4575,97.9639,98.0291,80187.0
2020-03-06 14:50:00,105.26,105.6,105.19,105.35,59804.0,98.0384,98.3551,97.9732,98.1222,59804.0
2020-03-06 15:00:00,105.32,105.58,105.21,105.31,227220.0,98.0943,98.3364,97.9918,98.085,227220.0
2020-03-06 15:10:00,105.31,106.07,105.25,106.05,245690.0,98.085,98.7928,98.0291,98.7742,245690.0
2020-03-06 15:20:00,106.05,106.55,105.9,106.16,174233.0,98.7742,99.2399,98.6345,98.8766,174233.0
2020-03-06 15:30:00,106.15,107.51,106.1,106.55,361203.0,98.8673,100.134,98.8208,99.2399,361203.0
2020-03-06 15:40:00,106.64,107.75,106.54,107.55,321510.0,99.3237,100.3576,99.2306,100.1713,321510.0
2020-03-06 15:50:00,107.64,108.77,107.6,108.25,558229.0,100.2551,101.3076,100.2178,100.8233,558229.0
2020-03-09 09:30:00,100.87,100.87,99.41,100.02,186624.0,93.9496,93.9496,92.5897,93.1579,186624.0
2020-03-09 09:40:00,100.02,100.02,100.02,100.02,0.0,93.1579,93.1579,93.1579,93.1579,0.0
2020-03-09 09:50:00,98.9,100.99,98.52,99.47,632709.0,92.1147,94.0613,91.7608,92.6456,632709.0
2020-03-09 10:00:00,99.56,99.88,98.55,99.74,393648.0,92.7295,93.0275,91.7887,92.8971,393648.0
2020-03-09 10:10:00,99.78,100.86,99.78,100.62,264433.0,92.9344,93.9403,92.9344,93.7167,264433.0
2020-03-09 10:20:00,100.68,101.41,100.26,100.72,276279.0,93.7726,94.4525,93.3814,93.8099,276279.0
2020-03-09 10:30:00,100.7,101.05,100.12,100.43,123100.0,93.7912,94.1172,93.251,93.5398,123100.0
2020-03-09 10:40:00,100.48,100.69,99.61,99.62,148240.0,93.5863,93.7819,92.776,92.7853,148240.0
2020-03-09 10:50:00,99.62,99.67,98.95,99.48,179900.0,92.7853,92.8319,92.1613,92.6549,179900.0
2020-03-09 11:00:00,99.49,99.89,99.49,99.83,232274.0,92.6643,93.0368,92.6643,92.9809,232274.0
2020-03-09 11:10:00,99.84,100.76,99.82,100.58,194122.0,92.9902,93.8471,92.9716,93.6795,194122.0
2020-03-09 11:20:00,100.6,100.96,100.4,100.51,245926.0,93.6981,94.0334,93.5118,93.6143,245926.0
2020-03-09 11:30:00,100.48,100.98,100.11,100.62,263180.0,93.5863,94.052,93.2417,93.7167,263180.0
2020-03-09 11:40:00,100.68,101.3,100.59,101.28,323919.0,93.7726,94.3501,93.6888,94.3314,323919.0
2020-03-09 11:50:00,101.3,101.44,100.83,100.9,224556.0,94.3501,94.4805,93.9123,93.9775,224556.0
2020-03-09 12:00:00,100.86,101.06,100.26,100.87,142778.0,93.9403,94.1265,93.3814,93.9496,142778.0
2020-03-09 12:10:00,100.87,101.05,100.35,100.44,263693.0,93.9496,94.1172,93.4653,93.5491,263693.0
2020-03-09 12:20:00,100.42,100.84,100.1,100.15,583286.0,93.5304,93.9216,93.2324,93.279,583286.0
2020-03-09 12:30:00,100.15,100.46,99.81,100.13,264856.0,93.279,93.5677,92.9623,93.2603,264856.0
2020-03-09 12:40:00,100.1,100.21,99.52,99.79,333175.0,93.2324,93.3349,92.6922,92.9437,333175.0
2020-03-09 12:50:00,99.83,100.0,99.35,99.54,372173.0,92.9809,93.1393,92.5339,92.7108,372173.0
2020-03-09 13:00:00,99.52,100.14,99.37,99.86,294298.0,92.6922,93.2697,92.5525,93.0089,294298.0
2020-03-09 13:10:00,99.85,100.46,99.85,100.07,165673.0,92.9996,93.5677,92.9996,93.2045,165673.0
2020-03-09 13:20:00,100.08,100.17,99.56,99.66,131172.0,93.2138,93.2976,92.7295,92.8226,131172.0
2020-03-09 13:30:00,99.69,99.69,99.04,99.04,122222.0,92.8505,92.8505,92.2451,92.2451,122222.0
2020-03-09 13:40:00,99.07,99.41,99.02,99.33,125735.0,92.2731,92.5897,92.2265,92.5152,125735.0
2020-03-09 13:50:00,99.31,99.44,98.98,99.03,342646.0,92.4966,92.6177,92.1892,92.2358,342646.0
2020-03-09 14:00:00,99.04,99.11,97.63,97.69,153014.0,92.2451,92.3103,90.9319,90.9877,153014.0
2020-03-09 14:10:00,97.61,98.59,97.56,98.16,109915.0,90.9132,91.826,90.8667,91.4255,109915.0
2020-03-09 14:20:00,98.18,98.41,97.59,97.61,102831.0,91.4441,91.6583,90.8946,90.9132,102831.0
2020-03-09 14:30:00,97.58,97.88,97.26,97.75,129044.0,90.8853,91.1647,90.5872,91.0436,129044.0
2020-03-09 14:40:00,97.75,97.82,96.93,97.27,140566.0,91.0436,91.1088,90.2799,90.5966,140566.0
2020-03-09 14:50:00,97.25,98.47,97.25,98.22,171777.0,90.5779,91.7142,90.5779,91.4814,171777.0
2020-03-09 15:00:00,98.22,98.94,98.1,98.58,259749.0,91.4814,92.152,91.3696,91.8167,259749.0
2020-03-09 15:10:00,98.58,98.87,98.16,98.7,132624.0,91.8167,92.0868,91.4255,91.9285,132624.0
2020-03-09 15:20:00,98.7,99.7,98.27,99.29,183113.0,91.9285,92.8598,91.528,92.478,183113.0
2020-03-09 15:30:00,99.24,99.72,98.94,99.57,179657.0,92.4314,92.8785,92.152,92.7388,179657.0
2020-03-09 15:40:00,99.57,100.06,99.46,99.96,224206.0,92.7388,93.1951,92.6363,93.102,224206.0
2020-03-09 15:50:00,99.92,99.95,98.2,98.21,486715.0,93.0648,93.0927,91.4628,91.4721,486715.0
2020-03-10 09:30:00,101.93,102.9,101.46,101.56,580343.0,94.9369,95.8403,94.4991,94.5922,580343.0
2020-03-10 09:40:00,101.59,101.65,100.84,101.62,260792.0,94.6202,94.6761,93.9216,94.6481,260792.0
2020-03-10 09:50:00,101.61,103.09,101.59,102.75,280189.0,94.6388,96.0173,94.6202,95.7006,280189.0
2020-03-10 10:00:00,102.77,102.8,102.35,102.55,255939.0,95.7192,95.7472,95.328,95.5143,255939.0
2020-03-10 10:10:00,102.53,102.86,102.01,102.21,308732.0,95.4957,95.803,95.0114,95.1976,308732.0
2020-03-10 10:20:00,102.22,102.51,101.26,101.29,170951.0,95.207,95.4771,94.3128,94.3408,170951.0
2020-03-10 10:30:00,101.29,101.48,101.07,101.32,189747.0,94.3408,94.5177,94.1359,94.3687,189747.0
2020-03-10 10:40:00,101.4,101.44,100.92,101.01,200618.0,94.4432,94.4805,93.9961,94.08,200618.0
2020-03-10 10:50:00,101.06,101.15,100.0,100.04,346134.0,94.1265,94.2104,93.1393,93.1765,346134.0
2020-03-10 11:00:00,100.01,100.03,98.95,99.39,260367.0,93.1486,93.1672,92.1613,92.5711,260367.0
2020-03-10 11:10:00,99.4,99.43,98.69,98.83,200091.0,92.5804,92.6084,91.9191,92.0495,200091.0
2020-03-10 11:20:00,98.83,98.87,97.92,98.09,159805.0,92.0495,92.0868,91.202,91.3603,159805.0
2020-03-10 11:30:00,98.09,98.61,98.01,98.49,339810.0,91.3603,91.8446,91.2858,91.7329,339810.0
2020-03-10 11:40:00,98.59,99.18,98.18,99.03,241099.0,91.826,92.3755,91.4441,92.2358,241099.0
2020-03-10 11:50:00,98.99,99.07,97.86,98.33,210886.0,92.1986,92.2731,91.1461,91.5838,210886.0
2020-03-10 12:00:00,98.35,99.27,98.02,98.11,160359.0,91.6025,92.4593,91.2951,91.3789,160359.0
2020-03-10 12:10:00,98.15,98.88,98.12,98.66,132152.0,91.4162,92.0961,91.3882,91.8912,132152.0
2020-03-10 12:20:00,98.66,98.73,98.19,98.2,72929.0,91.8912,91.9564,91.4534,91.4628,72929.0
2020-03-10 12:30:00,98.22,98.24,97.45,97.95,105825.0,91.4814,91.5,90.7642,91.2299,105825.0
2020-03-10 12:40:00,97.97,98.49,97.78,98.21,198054.0,91.2485,91.7329,91.0716,91.4721,198054.0
2020-03-10 12:50:00,98.17,98.67,98.04,98.43,60889.0,91.4348,91.9005,91.3137,91.677,60889.0
2020-03-10 13:00:00,98.43,98.8,97.95,98.77,141869.0,91.677,92.0216,91.2299,91.9937,141869.0
2020-03-10 13:10:00,98.74,99.38,98.41,99.27,82173.0,91.9657,92.5618,91.6583,92.4593,82173.0
2020-03-10 13:20:00,99.39,99.62,99.21,99.33,78515.0,92.5711,92.7853,92.4035,92.5152,78515.0
2020-03-10 13:30:00,99.34,99.66,99.03,99.2,85207.0,92.5245,92.8226,92.2358,92.3941,85207.0
2020-03-10 13:40:00,99.24,99.43,98.55,98.59,55897.0,92.4314,92.6084,91.7887,91.826,55897.0
2020-03-10 13:50:00,98.62,98.84,98.43,98.69,116748.0,91.8539,92.0588,91.677,91.9191,116748.0
2020-03-10 14:00:00,98.72,98.98,98.4,98.96,149257.0,91.9471,92.1892,91.649,92.1706,149257.0
2020-03-10 14:10:00,98.96,99.59,98.8,99.46,50679.0,92.1706,92.7574,92.0216,92.6363,50679.0
2020-03-10 14:20:00,99.48,99.77,98.87,99.35,76409.0,92.6549,92.925,92.0868,92.5339,76409.0
2020-03-10 14:30:00,99.43,100.27,99.27,100.19,69044.0,92.6084,93.3907,92.4593,93.3162,69044.0
2020-03-10 14:40:00,100.23,101.56,100.17,101.45,93653.0,93.3535,94.5922,93.2976,94.4898,93653.0
2020-03-10 14:50:00,101.47,101.53,100.99,101.27,111751.0,94.5084,94.5643,94.0613,94.3221,111751.0
2020-03-10 15:00:00,101.35,102.02,101.11,101.54,138831.0,94.3966,95.0207,94.1731,94.5736,138831.0
2020-03-10 15:10:00,101.55,102.69,101.54,102.64,159708.0,94.5829,95.6447,94.5736,95.5981,159708.0
2020-03-10 15:20:00,102.64,103.28,102.35,102.35,311213.0,95.5981,96.1942,95.328,95.328,311213.0
2020-03-10 15:30:00,102.35,102.67,101.87,102.55,201243.0,95.328,95.6261,94.881,95.5143,201243.0
2020-03-10 15:40:00,102.55,102.73,101.94,102.73,163995.0,95.5143,95.682,94.9462,95.682,163995.0
2020-03-10 15:50:00,102.67,103.37,102.65,103.28,356069.0,95.6261,96.2781,95.6075,96.1942,356069.0
2020-03-11 09:30:00,100.3,100.96,99.11,99.34,284299.0,93.4187,94.0334,92.3103,92.5245,284299.0
2020-03-11 09:40:00,99.35,100.07,98.9,99.07,163672.0,92.5339,93.2045,92.1147,92.2731,163672.0
2020-03-11 09:50:00,99.03,99.54,98.37,98.62,171477.0,92.2358,92.7108,91.6211,91.8539,171477.0
2020-03-11 10:00:00,98.68,98.8,97.98,98.57,139898.0,91.9098,92.0216,91.2579,91.8074,139898.0
2020-03-11 10:10:00,98.58,98.86,98.25,98.61,208600.0,91.8167,92.0775,91.5093,91.8446,208600.0
2020-03-11 10:20:00,98.6,98.67,97.9,98.1,283957.0,91.8353,91.9005,91.1833,91.3696,283957.0
2020-03-11 10:30:00,98.04,98.28,97.64,97.79,77977.0,91.3137,91.5373,90.9412,91.0809,77977.0
2020-03-11 10:40:00,97.79,98.29,97.59,97.73,193970.0,91.0809,91.5466,90.8946,91.025,193970.0
2020-03-11 10:50:00,97.73,97.97,97.35,97.9,219350.0,91.025,91.2485,90.6711,91.1833,219350.0
2020-03-11 11:00:00,97.86,98.01,97.13,97.59,138894.0,91.1461,91.2858,90.4662,90.8946,138894.0
2020-03-11 11:10:00,97.64,97.9,97.12,97.12,126270.0,90.9412,91.1833,90.4569,90.4569,126270.0
2020-03-11 11:20:00,97.14,97.44,96.83,96.99,301157.0,90.4755,90.7549,90.1867,90.3358,301157.0
2020-03-11 11:30:00,96.98,97.62,96.88,97.57,108326.0,90.3265,90.9225,90.2333,90.876,108326.0
2020-03-11 11:40:00,97.6,97.68,97.21,97.49,240030.0,90.9039,90.9784,90.5407,90.8015,240030.0
2020-03-11 11:50:00,97.52,97.76,97.17,97.65,105318.0,90.8294,91.0529,90.5034,90.9505,105318.0
2020-03-11 12:00:00,97.64,97.84,97.0,97.79,57972.0,90.9412,91.1275,90.3451,91.0809,57972.0
2020-03-11 12:10:00,97.81,98.7,97.78,98.55,135299.0,91.0995,91.9285,91.0716,91.7887,135299.0
2020-03-11 12:20:00,98.54,98.9,97.59,97.73,213998.0,91.7794,92.1147,90.8946,91.025,213998.0
2020-03-11 12:30:00,97.78,97.92,96.75,96.8,141759.0,91.0716,91.202,90.1122,90.1588,141759.0
2020-03-11 12:40:00,96.8,97.35,96.52,97.19,284887.0,90.1588,90.6711,89.898,90.5221,284887.0
2020-03-11 12:50:00,97.2,97.57,96.76,97.17,79947.0,90.5314,90.876,90.1216,90.5034,79947.0
2020-03-11 13:00:00,97.15,97.18,96.64,96.87,106120.0,90.4848,90.5127,90.0098,90.224,106120.0
2020-03-11 13:10:00,96.88,97.15,96.73,96.92,66096.0,90.2333,90.4848,90.0936,90.2706,66096.0
2020-03-11 13:20:00,96.92,97.22,96.56,97.02,89118.0,90.2706,90.55,89.9353,90.3637,89118.0
2020-03-11 13:30:00,96.95,97.17,96.38,96.38,82250.0,90.2985,90.5034,89.7676,89.7676,82250.0
2020-03-11 13:40:00,96.32,96.58,95.88,96.37,96257.0,89.7117,89.9539,89.3019,89.7583,96257.0
2020-03-11 13:50:00,96.34,96.59,95.9,96.38,74862.0,89.7304,89.9632,89.3206,89.7676,74862.0
2020-03-11 14:00:00,96.37,96.55,95.94,96.04,66742.0,89.7583,89.926,89.3578,89.4509,66742.0
2020-03-11 14:10:00,96.06,96.24,95.86,95.94,93227.0,89.4696,89.6372,89.2833,89.3578,93227.0
2020-03-11 14:20:00,95.93,96.11,95.67,95.98,109207.0,89.3485,89.5161,89.1063,89.3951,109207.0
2020-03-11 14:30:00,95.95,96.45,95.69,96.12,127019.0,89.3671,89.8328,89.125,89.5255,127019.0
2020-03-11 14:40:00,96.14,96.55,95.76,95.81,78455.0,89.5441,89.926,89.1902,89.2367,78455.0
2020-03-11 14:50:00,95.81,95.96,95.36,95.42,84896.0,89.2367,89.3764,88.8176,88.8735,84896.0
2020-03-11 15:00:00,95.42,95.53,94.03,94.06,162495.0,88.8735,88.9759,87.5788,87.6068,162495.0
2020-03-11 15:10:00,94.09,94.65,93.87,94.45,149588.0,87.6347,88.1563,87.4298,87.97,149588.0
2020-03-11 15:20:00,94.41,94.82,93.98,94.8,140306.0,87.9328,88.3146,87.5323,88.296,140306.0
2020-03-11 15:30:00,94.77,95.84,94.52,95.68,223391.0,88.2681,89.2647,88.0352,89.1156,223391.0
2020-03-11 15:40:00,95.64,95.96,94.94,95.45,218733.0,89.0784,89.3764,88.4264,88.9014,218733.0
2020-03-11 15:50:00,95.43,95.89,94.62,95.39,471755.0,88.8828,89.3112,88.1284,88.8455,471755.0
2020-03-12 09:30:00,87.66,87.67,85.64,86.04,357571.0,81.6459,81.6552,79.7645,80.137,357571.0
2020-03-12 09:40:00,86.04,86.04,86.04,86.04,0.0,80.137,80.137,80.137,80.137,0.0
2020-03-12 09:50:00,85.0,85.21,82.12,84.54,426054.0,79.1684,79.364,76.486,78.7399,426054.0
2020-03-12 10:00:00,84.5,84.52,81.81,82.42,325727.0,78.7027,78.7213,76.1972,76.7654,325727.0
2020-03-12 10:10:00,82.45,83.8,82.38,83.38,254869.0,76.7933,78.0507,76.7281,77.6595,254869.0
2020-03-12 10:20:00,83.27,83.82,82.9,83.46,170074.0,77.5571,78.0693,77.2124,77.734,170074.0
2020-03-12 10:30:00,83.54,84.79,83.22,84.68,180938.0,77.8085,78.9728,77.5105,78.8703,180938.0
2020-03-12 10:40:00,84.68,85.9,84.32,85.78,293044.0,78.8703,80.0066,78.535,79.8949,293044.0
2020-03-12 10:50:00,85.78,86.19,85.31,85.31,203598.0,79.8949,80.2767,79.4571,79.4571,203598.0
2020-03-12 11:00:00,85.33,85.37,84.06,84.56,211930.0,79.4757,79.513,78.2929,78.7586,211930.0
2020-03-12 11:10:00,84.57,84.61,83.1,83.42,133941.0,78.7679,78.8051,77.3987,77.6968,133941.0
2020-03-12 11:20:00,83.38,83.77,83.21,83.44,130866.0,77.6595,78.0228,77.5012,77.7154,130866.0
2020-03-12 11:30:00,83.46,83.97,83.1,83.21,174686.0,77.734,78.209,77.3987,77.5012,174686.0
2020-03-12 11:40:00,83.24,83.32,82.48,82.55,183529.0,77.5291,77.6036,76.8213,76.8865,183529.0
2020-03-12 11:50:00,82.52,82.8,82.07,82.58,166772.0,76.8585,77.1193,76.4394,76.9144,166772.0
2020-03-12 12:00:00,82.63,82.63,82.08,82.26,146814.0,76.961,76.961,76.4487,76.6164,146814.0
2020-03-12 12:10:00,82.28,82.4,81.83,81.97,178012.0,76.635,76.7468,76.2159,76.3463,178012.0
2020-03-12 12:20:00,81.96,83.5,81.87,83.36,160029.0,76.3369,77.7713,76.2531,77.6409,160029.0
2020-03-12 12:30:00,83.37,83.52,82.73,83.08,165935.0,77.6502,77.7899,77.0541,77.3801,165935.0
2020-03-12 12:40:00,83.07,83.24,82.31,83.08,165705.0,77.3708,77.5291,76.6629,77.3801,165705.0
2020-03-12 12:50:00,83.09,88.28,83.08,87.19,221018.0,77.3894,82.2233,77.3801,81.2081,221018.0
2020-03-12 13:00:00,87.22,89.61,86.17,88.37,294720.0,81.2361,83.4621,80.2581,82.3072,294720.0
2020-03-12 13:10:00,88.44,88.44,86.15,86.7,305822.0,82.3724,82.3724,80.2395,80.7517,305822.0
2020-03-12 13:20:00,86.65,86.7,85.86,86.22,142714.0,80.7052,80.7517,79.9694,80.3047,142714.0
2020-03-12 13:30:00,86.2,86.58,84.11,84.44,168420.0,80.286,80.64,78.3394,78.6468,168420.0
2020-03-12 13:40:00,84.44,84.83,83.59,84.74,194095.0,78.6468,79.01,77.8551,78.9262,194095.0
2020-03-12 13:50:00,84.69,85.42,84.5,85.29,121716.0,78.8796,79.5596,78.7027,79.4385,121716.0
2020-03-12 14:00:00,85.26,85.54,84.46,84.81,145133.0,79.4105,79.6713,78.6654,78.9914,145133.0
2020-03-12 14:10:00,84.86,85.19,84.36,85.01,228357.0,79.038,79.3453,78.5723,79.1777,228357.0
2020-03-12 14:20:00,85.01,85.32,84.36,84.67,223366.0,79.1777,79.4664,78.5723,78.861,223366.0
2020-03-12 14:30:00,84.69,85.02,84.44,84.97,205369.0,78.8796,79.187,78.6468,79.1404,205369.0
2020-03-12 14:40:00,84.93,85.44,84.32,85.44,235122.0,79.1032,79.5782,78.535,79.5782,235122.0
2020-03-12 14:50:00,85.48,85.93,84.36,84.36,184175.0,79.6154,80.0346,78.5723,78.5723,184175.0
2020-03-12 15:00:00,84.39,84.98,84.16,84.68,221266.0,78.6002,79.1497,78.386,78.8703,221266.0
2020-03-12 15:10:00,84.7,85.41,84.19,84.25,224511.0,78.889,79.5502,78.4139,78.4698,224511.0
2020-03-12 15:20:00,84.27,84.56,84.08,84.21,198114.0,78.4885,78.7586,78.3115,78.4326,198114.0
2020-03-12 15:30:00,84.23,84.6,83.82,84.19,299420.0,78.4512,78.7958,78.0693,78.4139,299420.0
2020-03-12 15:40:00,84.19,85.2,84.11,85.11,399007.0,78.4139,79.3547,78.3394,79.2708,399007.0
2020-03-12 15:50:00,85.12,85.71,83.27,83.52,974140.0,79.2801,79.8297,77.5571,77.7899,974140.0
2020-03-13 09:30:00,90.38,91.22,89.0,89.09,410806.0,84.1793,84.9616,82.8939,82.9778,410806.0
2020-03-13 09:40:00,89.07,89.15,88.01,88.83,329676.0,82.9591,83.0337,81.9719,82.7356,329676.0
2020-03-13 09:50:00,88.82,88.83,87.68,88.68,205556.0,82.7263,82.7356,81.6645,82.5959,205556.0
2020-03-13 10:00:00,88.73,89.83,88.34,89.48,210938.0,82.6425,83.667,82.2792,83.341,210938.0
2020-03-13 10:10:00,89.47,90.44,89.08,90.02,197093.0,83.3317,84.2351,82.9685,83.844,197093.0
2020-03-13 10:20:00,90.12,90.72,89.13,89.37,116695.0,83.9371,84.4959,83.015,83.2386,116695.0
2020-03-13 10:30:00,89.35,89.6,88.28,88.48,120744.0,83.2199,83.4528,82.2233,82.4096,120744.0
2020-03-13 10:40:00,88.49,88.49,87.35,87.38,208020.0,82.4189,82.4189,81.3571,81.3851,208020.0
2020-03-13 10:50:00,87.33,87.7,86.17,86.47,151794.0,81.3385,81.6831,80.2581,80.5375,151794.0
2020-03-13 11:00:00,86.48,87.4,86.47,87.31,141860.0,80.5468,81.4037,80.5375,81.3199,141860.0
2020-03-13 11:10:00,87.39,87.68,86.67,87.11,88998.0,81.3944,81.6645,80.7238,81.1336,88998.0
2020-03-13 11:20:00,87.15,87.37,85.6,85.6,109530.0,81.1709,81.3758,79.7272,79.7272,109530.0
2020-03-13 11:30:00,85.59,86.07,85.01,85.69,144654.0,79.7179,80.165,79.1777,79.811,144654.0
2020-03-13 11:40:00,85.7,85.71,84.3,84.33,176191.0,79.8203,79.8297,78.5164,78.5443,176191.0
2020-03-13 11:50:00,84.35,86.74,84.33,86.05,178198.0,78.563,80.789,78.5443,80.1463,178198.0
2020-03-13 12:00:00,86.1,86.37,85.34,85.84,140657.0,80.1929,80.4444,79.485,79.9507,140657.0
2020-03-13 12:10:00,85.71,86.84,85.58,86.34,157619.0,79.8297,80.8821,79.7086,80.4164,157619.0
2020-03-13 12:20:00,86.32,86.56,86.03,86.07,87800.0,80.3978,80.6213,80.1277,80.165,87800.0
2020-03-13 12:30:00,86.02,87.71,85.99,87.63,107311.0,80.1184,81.6924,80.0905,81.6179,107311.0
2020-03-13 12:40:00,87.66,88.56,87.63,88.36,106517.0,81.6459,82.4841,81.6179,82.2979,106517.0
2020-03-13 12:50:00,88.4,88.89,87.63,87.71,121803.0,82.3351,82.7915,81.6179,81.6924,121803.0
2020-03-13 13:00:00,87.73,88.13,86.76,87.11,116208.0,81.7111,82.0836,80.8076,81.1336,116208.0
2020-03-13 13:10:00,87.15,88.05,86.97,87.98,103161.0,81.1709,82.0091,81.0032,81.9439,103161.0
2020-03-13 13:20:00,88.0,89.44,87.96,89.39,122291.0,81.9626,83.3038,81.9253,83.2572,122291.0
2020-03-13 13:30:00,89.41,89.96,89.4,89.96,246886.0,83.2758,83.7881,83.2665,83.7881,246886.0
2020-03-13 13:40:00,90.0,90.84,89.7,90.78,130503.0,83.8253,84.6077,83.5459,84.5518,130503.0
2020-03-13 13:50:00,90.79,91.19,90.4,90.95,134056.0,84.5611,84.9337,84.1979,84.7102,134056.0
2020-03-13 14:00:00,90.97,91.42,90.09,90.4,242494.0,84.7288,85.1479,83.9092,84.1979,242494.0
2020-03-13 14:10:00,90.42,92.0,90.39,90.55,251701.0,84.2165,85.6881,84.1886,84.3376,251701.0
2020-03-13 14:20:00,90.58,90.92,89.98,90.08,175098.0,84.3655,84.6822,83.8067,83.8998,175098.0
2020-03-13 14:30:00,90.08,90.26,89.35,90.2,206636.0,83.8998,84.0675,83.2199,84.0116,206636.0
2020-03-13 14:40:00,90.23,91.01,89.95,90.28,175767.0,84.0396,84.766,83.7788,84.0861,175767.0
2020-03-13 14:50:00,90.28,91.27,89.81,91.18,265755.0,84.0861,85.0082,83.6484,84.9244,265755.0
2020-03-13 15:00:00,91.25,91.39,90.8,91.0,243483.0,84.9896,85.12,84.5705,84.7567,243483.0
2020-03-13 15:10:00,91.07,91.6,90.58,91.34,312536.0,84.8219,85.3156,84.3655,85.0734,312536.0
2020-03-13 15:20:00,91.34,93.0,91.25,92.77,247191.0,85.0734,86.6195,84.9896,86.4053,247191.0
2020-03-13 15:30:00,92.78,93.56,91.08,93.45,472806.0,86.4146,87.1411,84.8312,87.0386,472806.0
2020-03-13 15:40:00,93.41,97.72,92.4,96.08,635702.0,87.0014,91.0157,86.0607,89.4882,635702.0
2020-03-13 15:50:00,96.06,100.08,95.65,99.59,1554041.0,89.4696,93.2138,89.0877,92.7574,1554041.0
2020-03-16 09:30:00,82.44,82.44,82.44,82.44,100.0,76.784,76.784,76.784,76.784,100.0
2020-03-16 09:40:00,81.9,82.42,80.37,82.3,462719.0,76.2811,76.7654,74.856,76.6536,462719.0
2020-03-16 09:50:00,82.19,85.0,81.8,84.43,575607.0,76.5512,79.1684,76.1879,78.6375,575607.0
2020-03-16 10:00:00,84.43,85.49,83.83,85.47,393959.0,78.6375,79.6248,78.0786,79.6061,393959.0
2020-03-16 10:10:00,85.49,86.62,85.07,85.78,468196.0,79.6248,80.6772,79.2336,79.8949,468196.0
2020-03-16 10:20:00,85.78,87.91,85.56,87.64,461721.0,79.8949,81.8787,79.69,81.6273,461721.0
2020-03-16 10:30:00,87.61,89.91,87.6,89.89,301650.0,81.5993,83.7415,81.59,83.7229,301650.0
2020-03-16 10:40:00,89.8,90.55,89.11,89.64,269325.0,83.6391,84.3376,82.9964,83.49,269325.0
2020-03-16 10:50:00,89.7,90.24,89.19,89.8,305076.0,83.5459,84.0489,83.0709,83.6391,305076.0
2020-03-16 11:00:00,89.85,90.45,88.99,90.21,249553.0,83.6856,84.2445,82.8846,84.0209,249553.0
2020-03-16 11:10:00,90.25,91.56,90.0,91.43,235491.0,84.0582,85.2783,83.8253,85.1572,235491.0
2020-03-16 11:20:00,91.41,93.18,91.35,92.06,327726.0,85.1386,86.7872,85.0827,85.744,327726.0
2020-03-16 11:30:00,92.06,92.54,91.02,91.67,197428.0,85.744,86.1911,84.7754,85.3808,197428.0
2020-03-16 11:40:00,91.63,91.77,90.25,91.28,190983.0,85.3435,85.4739,84.0582,85.0175,190983.0
2020-03-16 11:50:00,91.33,92.36,91.33,92.26,239394.0,85.0641,86.0234,85.0641,85.9303,239394.0
2020-03-16 12:00:00,92.38,92.52,91.12,91.15,148643.0,86.0421,86.1724,84.8685,84.8964,148643.0
2020-03-16 12:10:00,91.18,91.36,90.62,90.67,179287.0,84.9244,85.092,84.4028,84.4494,179287.0
2020-03-16 12:20:00,90.61,91.15,90.04,91.05,225314.0,84.3935,84.8964,83.8626,84.8033,225314.0
2020-03-16 12:30:00,91.01,91.55,90.9,91.18,294331.0,84.766,85.269,84.6636,84.9244,294331.0
2020-03-16 12:40:00,91.21,91.31,90.26,90.29,218367.0,84.9523,85.0455,84.0675,84.0954,218367.0
2020-03-16 12:50:00,90.28,90.7,89.82,90.04,255722.0,84.0861,84.4773,83.6577,83.8626,255722.0
2020-03-16 13:00:00,90.01,90.52,89.96,90.45,131938.0,83.8347,84.3097,83.7881,84.2445,131938.0
2020-03-16 13:10:00,90.49,91.47,90.36,91.21,182948.0,84.2817,85.1945,84.1606,84.9523,182948.0
2020-03-16 13:20:00,91.16,91.69,91.01,91.5,358160.0,84.9058,85.3994,84.766,85.2224,358160.0
2020-03-16 13:30:00,91.47,91.62,90.47,90.76,185321.0,85.1945,85.3342,84.2631,84.5332,185321.0
2020-03-16 13:40:00,90.69,91.08,90.25,90.56,232648.0,84.468,84.8312,84.0582,84.3469,232648.0
2020-03-16 13:50:00,90.62,91.09,90.35,90.35,170691.0,84.4028,84.8406,84.1513,84.1513,170691.0
2020-03-16 14:00:00,90.35,90.38,89.67,89.99,152028.0,84.1513,84.1793,83.518,83.816,152028.0
2020-03-16 14:10:00,89.97,90.53,89.93,90.14,107686.0,83.7974,84.319,83.7601,83.9557,107686.0
2020-03-16 14:20:00,90.14,90.81,89.94,90.81,116238.0,83.9557,84.5798,83.7695,84.5798,116238.0
2020-03-16 14:30:00,90.81,92.94,90.62,91.32,186498.0,84.5798,86.5636,84.4028,85.0548,186498.0
2020-03-16 14:40:00,91.28,91.68,90.42,91.3,236060.0,85.0175,85.3901,84.2165,85.0361,236060.0
2020-03-16 14:50:00,91.35,91.9,90.92,91.64,167618.0,85.0827,85.595,84.6822,85.3528,167618.0
2020-03-16 15:00:00,91.64,92.34,91.1,91.38,204577.0,85.3528,86.0048,84.8499,85.1107,204577.0
2020-03-16 15:10:00,91.35,92.25,91.18,91.69,194836.0,85.0827,85.921,84.9244,85.3994,194836.0
2020-03-16 15:20:00,91.7,92.18,90.65,91.22,299469.0,85.4087,85.8558,84.4307,84.9616,299469.0
2020-03-16 15:30:00,91.23,91.26,88.18,88.95,569643.0,84.9709,84.9989,82.1302,82.8474,569643.0
2020-03-16 15:40:00,89.02,89.83,88.39,88.73,624442.0,82.9126,83.667,82.3258,82.6425,624442.0
2020-03-16 15:50:00,88.74,88.74,85.0,85.87,1048694.0,82.6518,82.6518,79.1684,79.9787,1048694.0
2020-03-17 09:30:00,87.61,88.79,86.28,86.29,431215.0,81.5993,82.6984,80.3606,80.3699,431215.0
2020-03-17 09:40:00,86.27,86.8,85.0,85.86,256668.0,80.3512,80.8449,79.1684,79.9694,256668.0
2020-03-17 09:50:00,85.86,85.87,84.05,84.11,213722.0,79.9694,79.9787,78.2836,78.3394,213722.0
2020-03-17 10:00:00,84.11,85.86,83.63,85.3,240230.0,78.3394,79.9694,77.8924,79.4478,240230.0
2020-03-17 10:10:00,85.27,86.9,85.03,85.61,195971.0,79.4198,80.938,79.1963,79.7365,195971.0
2020-03-17 10:20:00,85.58,85.74,84.67,85.07,161600.0,79.7086,79.8576,78.861,79.2336,161600.0
2020-03-17 10:30:00,85.14,85.6,83.3,83.45,166652.0,79.2988,79.7272,77.585,77.7247,166652.0
2020-03-17 10:40:00,83.48,85.08,83.22,84.79,147737.0,77.7527,79.2429,77.5105,78.9728,147737.0
2020-03-17 10:50:00,84.78,84.92,84.03,84.45,91253.0,78.9635,79.0939,78.2649,78.6561,91253.0
2020-03-17 11:00:00,84.39,84.83,84.09,84.74,190992.0,78.6002,79.01,78.3208,78.9262,190992.0
2020-03-17 11:10:00,84.69,86.69,84.69,86.69,129834.0,78.8796,80.7424,78.8796,80.7424,129834.0
2020-03-17 11:20:00,86.87,86.87,85.18,85.43,150883.0,80.9101,80.9101,79.336,79.5689,150883.0
2020-03-17 11:30:00,85.41,86.06,84.5,84.6,126970.0,79.5502,80.1557,78.7027,78.7958,126970.0
2020-03-17 11:40:00,84.6,85.58,84.42,85.31,138362.0,78.7958,79.7086,78.6282,79.4571,138362.0
2020-03-17 11:50:00,85.27,86.1,85.21,85.84,199208.0,79.4198,80.1929,79.364,79.9507,199208.0
2020-03-17 12:00:00,85.87,87.91,85.58,87.79,214296.0,79.9787,81.8787,79.7086,81.767,214296.0
2020-03-17 12:10:00,87.77,88.94,87.76,88.42,266468.0,81.7483,82.8381,81.739,82.3537,266468.0
2020-03-17 12:20:00,88.42,88.42,86.5,86.75,130217.0,82.3537,82.3537,80.5655,80.7983,130217.0
2020-03-17 12:30:00,86.81,87.23,86.36,86.46,99120.0,80.8542,81.2454,80.4351,80.5282,99120.0
2020-03-17 12:40:00,86.46,86.53,86.15,86.4,138857.0,80.5282,80.5934,80.2395,80.4723,138857.0
2020-03-17 12:50:00,86.4,86.64,86.19,86.61,193611.0,80.4723,80.6959,80.2767,80.6679,193611.0
2020-03-17 13:00:00,86.66,86.9,86.02,86.08,111958.0,80.7145,80.938,80.1184,80.1743,111958.0
2020-03-17 13:10:00,86.09,86.39,85.68,85.86,210010.0,80.1836,80.463,79.8017,79.9694,210010.0
2020-03-17 13:20:00,85.86,86.15,85.51,85.74,146733.0,79.9694,80.2395,79.6434,79.8576,146733.0
2020-03-17 13:30:00,85.77,86.4,85.5,86.28,118001.0,79.8855,80.4723,79.6341,80.3606,118001.0
2020-03-17 13:40:00,86.42,87.28,86.34,86.97,85635.0,80.491,81.2919,80.4164,81.0032,85635.0
2020-03-17 13:50:00,86.93,87.29,86.62,86.81,78077.0,80.966,81.3013,80.6772,80.8542,78077.0
2020-03-17 14:00:00,86.84,87.2,86.35,86.97,126574.0,80.8821,81.2174,80.4258,81.0032,126574.0
2020-03-17 14:10:00,87.03,87.11,86.2,86.73,129835.0,81.0591,81.1336,80.286,80.7797,129835.0
2020-03-17 14:20:00,86.73,86.86,85.3,86.15,145241.0,80.7797,80.9008,79.4478,80.2395,145241.0
2020-03-17 14:30:00,86.15,86.68,85.4,85.84,300083.0,80.2395,80.7331,79.5409,79.9507,300083.0
2020-03-17 14:40:00,85.84,85.84,84.61,84.79,211490.0,79.9507,79.9507,78.8051,78.9728,211490.0
2020-03-17 14:50:00,84.77,85.36,84.26,85.26,151941.0,78.9542,79.5037,78.4791,79.4105,151941.0
2020-03-17 15:00:00,85.31,85.61,84.65,84.99,265509.0,79.4571,79.7365,78.8424,79.1591,265509.0
2020-03-17 15:10:00,85.0,85.48,84.83,85.1,156458.0,79.1684,79.6154,79.01,79.2615,156458.0
2020-03-17 15:20:00,85.06,85.14,84.23,84.37,155585.0,79.2243,79.2988,78.4512,78.5816,155585.0
2020-03-17 15:30:00,84.37,85.27,84.25,85.17,288654.0,78.5816,79.4198,78.4698,79.3267,288654.0
2020-03-17 15:40:00,85.2,85.66,84.76,84.81,318954.0,79.3547,79.7831,78.9448,78.9914,318954.0
2020-03-17 15:50:00,84.84,86.58,84.49,86.58,726738.0,79.0194,80.64,78.6934,80.64,726738.0
2020-03-18 09:30:00,80.03,81.52,78.55,78.8,377248.0,74.5394,75.9271,73.1609,73.3937,377248.0
2020-03-18 09:40:00,78.89,79.81,77.89,78.15,254568.0,73.4776,74.3344,72.5462,72.7883,254568.0
2020-03-18 09:50:00,78.15,79.3,77.71,77.73,275560.0,72.7883,73.8594,72.3785,72.3971,275560.0
2020-03-18 10:00:00,77.84,78.25,77.01,77.88,188563.0,72.4996,72.8815,71.7265,72.5369,188563.0
2020-03-18 10:10:00,77.96,78.16,77.4,77.4,190830.0,72.6114,72.7976,72.0898,72.0898,190830.0
2020-03-18 10:20:00,77.3,77.4,76.16,76.44,181502.0,71.9967,72.0898,70.9349,71.1957,181502.0
2020-03-18 10:30:00,76.4,76.94,75.5,75.88,150789.0,71.1584,71.6613,70.3201,70.6741,150789.0
2020-03-18 10:40:00,75.84,76.39,75.8,76.0,183766.0,70.6368,71.1491,70.5996,70.7858,183766.0
2020-03-18 10:50:00,76.01,76.17,75.5,75.75,326971.0,70.7952,70.9442,70.3201,70.553,326971.0
2020-03-18 11:00:00,75.76,76.59,75.74,76.1,400652.0,70.5623,71.3354,70.5437,70.879,400652.0
2020-03-18 11:10:00,76.1,76.2,75.2,75.4,254874.0,70.879,70.9721,70.0407,70.227,254874.0
2020-03-18 11:20:00,75.39,75.85,75.32,75.56,329577.0,70.2177,70.6461,70.1525,70.376,329577.0
2020-03-18 11:30:00,75.46,75.94,74.93,74.93,313130.0,70.2829,70.73,69.7893,69.7893,313130.0
2020-03-18 11:40:00,74.9,75.7,74.67,75.5,339816.0,69.7613,70.5064,69.5471,70.3201,339816.0
2020-03-18 11:50:00,75.5,76.42,75.47,75.74,340439.0,70.3201,71.177,70.2922,70.5437,340439.0
2020-03-18 12:00:00,75.61,75.86,74.51,74.7,164108.0,70.4226,70.6554,69.3981,69.575,164108.0
2020-03-18 12:10:00,74.65,75.03,71.5,71.66,252968.0,69.5285,69.8824,66.5946,66.7436,252968.0
2020-03-18 12:20:00,71.66,71.75,70.65,71.46,246410.0,66.7436,66.8274,65.8029,66.5573,246410.0
2020-03-18 12:30:00,71.49,72.16,71.49,71.93,317170.0,66.5853,67.2093,66.5853,66.9951,317170.0
2020-03-18 12:40:00,71.97,73.2,71.74,73.0,311462.0,67.0323,68.1779,66.8181,67.9917,311462.0
2020-03-18 12:50:00,72.98,73.22,72.03,72.03,162636.0,67.973,68.1966,67.0882,67.0882,162636.0
2020-03-18 13:00:00,72.03,72.03,72.03,72.03,0.0,67.0882,67.0882,67.0882,67.0882,0.0
2020-03-18 13:10:00,71.0,73.73,71.0,72.56,334553.0,66.1289,68.6716,66.1289,67.5818,334553.0
2020-03-18 13:20:00,72.57,72.71,70.81,71.02,182377.0,67.5912,67.7216,65.9519,66.1475,182377.0
2020-03-18 13:30:00,71.03,71.06,70.0,70.16,191388.0,66.1568,66.1848,65.1975,65.3465,191388.0
2020-03-18 13:40:00,70.13,70.38,68.15,68.82,265119.0,65.3186,65.5514,63.4744,64.0984,265119.0
2020-03-18 13:50:00,68.88,69.19,68.01,68.29,203227.0,64.1543,64.4431,63.344,63.6048,203227.0
2020-03-18 14:00:00,68.3,68.37,67.0,67.69,297738.0,63.6141,63.6793,62.4033,63.046,297738.0
2020-03-18 14:10:00,67.65,68.94,67.47,68.06,249008.0,63.0087,64.2102,62.8411,63.3906,249008.0
2020-03-18 14:20:00,68.02,68.36,67.42,67.49,246854.0,63.3533,63.67,62.7945,62.8597,246854.0
2020-03-18 14:30:00,67.48,69.11,67.17,68.96,321772.0,62.8504,64.3685,62.5616,64.2288,321772.0
2020-03-18 14:40:00,69.0,71.17,68.0,70.44,368015.0,64.2661,66.2872,63.3347,65.6073,368015.0
2020-03-18 14:50:00,70.42,71.92,70.27,71.82,265983.0,65.5887,66.9858,65.449,66.8926,265983.0
2020-03-18 15:00:00,71.82,73.18,71.78,72.48,300389.0,66.8926,68.1593,66.8554,67.5073,300389.0
2020-03-18 15:10:00,72.52,75.99,72.52,74.54,411709.0,67.5446,70.7765,67.5446,69.426,411709.0
2020-03-18 15:20:00,74.57,74.59,72.04,72.05,287840.0,69.4539,69.4726,67.0975,67.1068,287840.0
2020-03-18 15:30:00,72.01,73.0,71.64,71.83,330540.0,67.0696,67.9917,66.725,66.9019,330540.0
2020-03-18 15:40:00,71.78,72.78,70.67,72.74,397853.0,66.8554,67.7868,65.8215,67.7495,397853.0
2020-03-18 15:50:00,72.8,75.05,72.22,73.75,1010609.0,67.8054,69.901,67.2652,68.6902,1010609.0
2020-03-19 09:30:00,72.54,73.33,71.09,71.17,620898.0,67.5632,68.299,66.2127,66.2872,620898.0
2020-03-19 09:40:00,71.17,71.58,69.79,71.48,358834.0,66.2872,66.6691,65.0019,66.5759,358834.0
2020-03-19 09:50:00,71.53,74.43,71.49,73.81,353748.0,66.6225,69.3236,66.5853,68.7461,353748.0
2020-03-19 10:00:00,73.61,75.41,72.8,75.34,329864.0,68.5598,70.2363,67.8054,70.1711,329864.0
2020-03-19 10:10:00,75.38,76.96,74.92,76.34,543007.0,70.2084,71.68,69.7799,71.1025,543007.0
2020-03-19 10:20:00,76.29,76.64,74.41,74.45,267933.0,71.0559,71.3819,69.3049,69.3422,267933.0
2020-03-19 10:30:00,74.46,74.49,71.77,71.77,474853.0,69.3515,69.3794,66.846,66.846,474853.0
2020-03-19 10:40:00,71.82,72.63,71.22,72.4,200257.0,66.8926,67.647,66.3338,67.4328,200257.0
2020-03-19 10:50:00,72.41,73.32,71.77,72.98,157077.0,67.4421,68.2897,66.846,67.973,157077.0
2020-03-19 11:00:00,72.95,73.53,72.43,72.62,98221.0,67.9451,68.4853,67.4608,67.6377,98221.0
2020-03-19 11:10:00,72.63,73.59,72.02,73.34,136446.0,67.647,68.5412,67.0789,68.3083,136446.0
2020-03-19 11:20:00,73.3,76.18,73.08,76.0,149465.0,68.2711,70.9535,68.0662,70.7858,149465.0
2020-03-19 11:30:00,75.92,75.96,74.55,75.25,192186.0,70.7113,70.7486,69.4353,70.0873,192186.0
2020-03-19 11:40:00,75.29,75.82,74.11,74.88,179617.0,70.1246,70.6182,69.0255,69.7427,179617.0
2020-03-19 11:50:00,74.86,75.23,73.45,73.45,190314.0,69.7241,70.0687,68.4108,68.4108,190314.0
2020-03-19 12:00:00,73.49,73.63,72.65,73.17,174086.0,68.448,68.5784,67.6657,68.15,174086.0
2020-03-19 12:10:00,73.21,73.26,72.05,72.46,157660.0,68.1873,68.2338,67.1068,67.4887,157660.0
2020-03-19 12:20:00,72.37,72.88,72.0,72.27,95856.0,67.4049,67.8799,67.0603,67.3117,95856.0
2020-03-19 12:30:00,72.21,72.28,71.88,72.13,247346.0,67.2559,67.3211,66.9485,67.1814,247346.0
2020-03-19 12:40:00,72.06,72.6,71.85,72.22,130685.0,67.1162,67.6191,66.9206,67.2652,130685.0
2020-03-19 12:50:00,72.23,72.6,72.0,72.57,125008.0,67.2745,67.6191,67.0603,67.5912,125008.0
2020-03-19 13:00:00,72.67,72.75,72.01,72.33,68576.0,67.6843,67.7588,67.0696,67.3676,68576.0
2020-03-19 13:10:00,72.3,72.66,72.15,72.52,87173.0,67.3397,67.675,67.2,67.5446,87173.0
2020-03-19 13:20:00,72.53,73.22,72.39,73.0,130627.0,67.5539,68.1966,67.4235,67.9917,130627.0
2020-03-19 13:30:00,72.97,73.1,72.42,72.92,150302.0,67.9637,68.0848,67.4515,67.9172,150302.0
2020-03-19 13:40:00,72.92,73.86,72.7,73.71,99255.0,67.9172,68.7927,67.7122,68.653,99255.0
2020-03-19 13:50:00,73.71,75.22,73.71,74.06,159693.0,68.653,70.0594,68.653,68.9789,159693.0
2020-03-19 14:00:00,74.03,74.5,73.51,73.6,115201.0,68.951,69.3888,68.4667,68.5505,115201.0
2020-03-19 14:10:00,73.62,74.6,73.59,74.47,138024.0,68.5691,69.4819,68.5412,69.3608,138024.0
2020-03-19 14:20:00,74.38,75.12,74.2,74.36,220581.0,69.277,69.9662,69.1093,69.2584,220581.0
2020-03-19 14:30:00,74.35,75.3,74.3,75.16,268065.0,69.249,70.1339,69.2025,70.0035,268065.0
2020-03-19 14:40:00,75.19,75.78,74.97,75.31,258885.0,70.0314,70.5809,69.8265,70.1432,258885.0
2020-03-19 14:50:00,75.31,75.9,75.08,75.84,240876.0,70.1432,70.6927,69.929,70.6368,240876.0
2020-03-19 15:00:00,75.73,75.98,75.02,75.17,215528.0,70.5344,70.7672,69.8731,70.0128,215528.0
2020-03-19 15:10:00,75.17,76.16,75.16,75.61,386235.0,70.0128,70.9349,70.0035,70.4226,386235.0
2020-03-19 15:20:00,75.61,76.82,75.38,76.8,287116.0,70.4226,71.5496,70.2084,71.531,287116.0
2020-03-19 15:30:00,76.8,77.24,76.76,77.04,419259.0,71.531,71.9408,71.4937,71.7545,419259.0
2020-03-19 15:40:00,77.05,77.89,76.81,77.45,420278.0,71.7638,72.5462,71.5403,72.1364,420278.0
2020-03-19 15:50:00,77.46,77.73,76.49,77.07,743332.0,72.1457,72.3971,71.2422,71.7824,743332.0
2020-03-20 09:30:00,78.98,79.75,77.4,78.05,1182272.0,73.5614,74.2786,72.0898,72.6952,1182272.0
2020-03-20 09:40:00,77.98,78.14,76.82,77.83,330746.0,72.63,72.779,71.5496,72.4903,330746.0
2020-03-20 09:50:00,77.9,79.35,77.49,79.18,179777.0,72.5555,73.906,72.1736,73.7477,179777.0
2020-03-20 10:00:00,79.2,80.83,78.94,79.48,519095.0,73.7663,75.2845,73.5241,74.0271,519095.0
2020-03-20 10:10:00,79.48,79.94,79.16,79.2,196616.0,74.0271,74.4555,73.729,73.7663,196616.0
2020-03-20 10:20:00,79.15,79.47,78.62,79.09,132219.0,73.7197,74.0178,73.2261,73.6638,132219.0
2020-03-20 10:30:00,79.15,80.64,79.1,80.34,436491.0,73.7197,75.1075,73.6732,74.8281,436491.0
2020-03-20 10:40:00,80.35,81.13,80.22,80.99,147501.0,74.8374,75.5639,74.7163,75.4335,147501.0
2020-03-20 10:50:00,80.95,82.09,80.95,82.09,179636.0,75.3962,76.458,75.3962,76.458,179636.0
2020-03-20 11:00:00,82.06,82.4,81.33,82.0,158220.0,76.4301,76.7468,75.7502,76.3742,158220.0
2020-03-20 11:10:00,82.12,82.44,81.03,81.2,175454.0,76.486,76.784,75.4707,75.6291,175454.0
2020-03-20 11:20:00,81.19,81.19,78.66,79.13,170166.0,75.6198,75.6198,73.2633,73.7011,170166.0
2020-03-20 11:30:00,79.13,80.18,78.99,79.7,127279.0,73.7011,74.6791,73.5707,74.232,127279.0
2020-03-20 11:40:00,79.7,80.14,79.25,79.67,110896.0,74.232,74.6418,73.8129,74.2041,110896.0
2020-03-20 11:50:00,79.63,79.76,79.19,79.65,152728.0,74.1668,74.2879,73.757,74.1854,152728.0
2020-03-20 12:00:00,79.7,79.97,78.72,78.74,192674.0,74.232,74.4835,73.3192,73.3379,192674.0
2020-03-20 12:10:00,78.74,79.49,78.71,79.17,103415.0,73.3379,74.0364,73.3099,73.7384,103415.0
2020-03-20 12:20:00,79.14,79.15,78.27,78.79,152773.0,73.7104,73.7197,72.9001,73.3844,152773.0
2020-03-20 12:30:00,78.73,79.73,78.68,79.13,108806.0,73.3285,74.2599,73.282,73.7011,108806.0
2020-03-20 12:40:00,79.05,79.55,78.6,79.36,195615.0,73.6266,74.0923,73.2075,73.9153,195615.0
2020-03-20 12:50:00,79.28,79.76,78.93,79.06,134437.0,73.8408,74.2879,73.5148,73.6359,134437.0
2020-03-20 13:00:00,78.97,79.77,78.77,79.34,116430.0,73.5521,74.2972,73.3658,73.8967,116430.0
2020-03-20 13:10:00,79.31,79.56,78.43,78.99,225944.0,73.8687,74.1016,73.0491,73.5707,225944.0
2020-03-20 13:20:00,78.99,79.01,77.31,77.49,273986.0,73.5707,73.5893,72.006,72.1736,273986.0
2020-03-20 13:30:00,77.49,78.4,77.27,77.73,143700.0,72.1736,73.0212,71.9687,72.3971,143700.0
2020-03-20 13:40:00,77.69,77.72,76.64,76.64,159689.0,72.3599,72.3878,71.3819,71.3819,159689.0
2020-03-20 13:50:00,76.53,76.83,76.04,76.54,112537.0,71.2795,71.5589,70.8231,71.2888,112537.0
2020-03-20 14:00:00,76.53,76.91,76.14,76.72,151342.0,71.2795,71.6334,70.9162,71.4564,151342.0
2020-03-20 14:10:00,76.78,76.97,75.71,75.83,173526.0,71.5123,71.6893,70.5157,70.6275,173526.0
2020-03-20 14:20:00,75.99,76.42,75.13,75.35,226387.0,70.7765,71.177,69.9755,70.1804,226387.0
2020-03-20 14:30:00,75.36,75.63,74.43,74.92,158978.0,70.1897,70.4412,69.3236,69.7799,158978.0
2020-03-20 14:40:00,74.8,75.74,74.31,75.29,136221.0,69.6682,70.5437,69.2118,70.1246,136221.0
2020-03-20 14:50:00,75.29,75.46,73.63,74.23,101552.0,70.1246,70.2829,68.5784,69.1373,101552.0
2020-03-20 15:00:00,74.17,74.34,73.09,73.34,133170.0,69.0814,69.2397,68.0755,68.3083,133170.0
2020-03-20 15:10:00,73.34,73.9,72.56,72.56,210455.0,68.3083,68.8299,67.5818,67.5818,210455.0
2020-03-20 15:20:00,72.64,74.92,72.59,74.59,181439.0,67.6564,69.7799,67.6098,69.4726,181439.0
2020-03-20 15:30:00,74.64,75.45,73.64,74.02,235587.0,69.5191,70.2736,68.5878,68.9417,235587.0
2020-03-20 15:40:00,74.04,74.98,73.79,74.09,292819.0,68.9603,69.8358,68.7275,69.0069,292819.0
2020-03-20 15:50:00,74.06,74.51,73.51,74.11,830997.0,68.9789,69.3981,68.4667,69.0255,830997.0
2020-03-23 09:30:00,72.82,75.42,72.13,72.89,486414.0,67.824,70.2456,67.1814,67.8892,486414.0
2020-03-23 09:40:00,73.0,73.98,72.25,73.31,200717.0,67.9917,68.9044,67.2931,68.2804,200717.0
2020-03-23 09:50:00,73.3,75.06,73.0,74.78,176836.0,68.2711,69.9103,67.9917,69.6495,176836.0
2020-03-23 10:00:00,74.71,75.0,73.92,74.29,219803.0,69.5843,69.8544,68.8485,69.1932,219803.0
2020-03-23 10:10:00,74.39,75.39,73.83,74.02,169191.0,69.2863,70.2177,68.7647,68.9417,169191.0
2020-03-23 10:20:00,73.97,74.5,73.52,73.87,71625.0,68.8951,69.3888,68.476,68.802,71625.0
2020-03-23 10:30:00,74.02,74.02,72.38,72.82,112313.0,68.9417,68.9417,67.4142,67.824,112313.0
2020-03-23 10:40:00,72.68,73.42,71.85,72.08,214464.0,67.6936,68.3828,66.9206,67.1348,214464.0
2020-03-23 10:50:00,72.13,72.14,70.92,70.93,174298.0,67.1814,67.1907,66.0544,66.0637,174298.0
2020-03-23 11:00:00,71.06,71.94,70.72,71.85,188908.0,66.1848,67.0044,65.8681,66.9206,188908.0
2020-03-23 11:10:00,71.81,72.27,70.48,70.97,139756.0,66.8833,67.3117,65.6446,66.1009,139756.0
2020-03-23 11:20:00,71.0,71.19,70.1,70.2,167531.0,66.1289,66.3058,65.2906,65.3838,167531.0
2020-03-23 11:30:00,70.23,70.65,69.98,70.21,217521.0,65.4117,65.8029,65.1789,65.3931,217521.0
2020-03-23 11:40:00,70.05,70.66,70.0,70.03,206547.0,65.2441,65.8122,65.1975,65.2254,206547.0
2020-03-23 11:50:00,70.06,70.46,69.82,70.2,209331.0,65.2534,65.6259,65.0298,65.3838,209331.0
2020-03-23 12:00:00,70.22,70.81,69.82,69.94,150808.0,65.4024,65.9519,65.0298,65.1416,150808.0
2020-03-23 12:10:00,70.01,71.11,69.81,70.75,100021.0,65.2068,66.2313,65.0205,65.896,100021.0
2020-03-23 12:20:00,70.92,71.42,70.29,70.58,133912.0,66.0544,66.5201,65.4676,65.7377,133912.0
2020-03-23 12:30:00,70.6,70.92,70.0,70.64,100985.0,65.7563,66.0544,65.1975,65.7936,100985.0
2020-03-23 12:40:00,70.67,72.71,70.67,72.65,120914.0,65.8215,67.7216,65.8215,67.6657,120914.0
2020-03-23 12:50:00,72.67,72.97,71.59,72.49,95220.0,67.6843,67.9637,66.6784,67.5167,95220.0
2020-03-23 13:00:00,72.51,72.51,70.89,71.32,85068.0,67.5353,67.5353,66.0264,66.4269,85068.0
2020-03-23 13:10:00,71.36,72.4,71.1,71.67,111246.0,66.4642,67.4328,66.222,66.7529,111246.0
2020-03-23 13:20:00,71.67,71.85,71.03,71.03,101086.0,66.7529,66.9206,66.1568,66.1568,101086.0
2020-03-23 13:30:00,71.03,71.11,70.32,70.46,77174.0,66.1568,66.2313,65.4955,65.6259,77174.0
2020-03-23 13:40:00,70.52,71.61,70.3,71.45,100036.0,65.6818,66.697,65.4769,66.548,100036.0
2020-03-23 13:50:00,71.48,71.5,69.25,69.9,173232.0,66.5759,66.5946,64.4989,65.1043,173232.0
2020-03-23 14:00:00,69.75,70.3,69.16,69.37,78186.0,64.9646,65.4769,64.4151,64.6107,78186.0
2020-03-23 14:10:00,69.37,69.65,69.05,69.1,73582.0,64.6107,64.8715,64.3127,64.3592,73582.0
2020-03-23 14:20:00,69.05,69.8,68.84,69.31,114437.0,64.3127,65.0112,64.1171,64.5548,114437.0
2020-03-23 14:30:00,69.4,69.5,68.84,69.38,81219.0,64.6386,64.7318,64.1171,64.62,81219.0
2020-03-23 14:40:00,69.26,69.95,68.9,69.85,157187.0,64.5083,65.1509,64.173,65.0578,157187.0
2020-03-23 14:50:00,69.89,69.89,68.84,69.3,124907.0,65.095,65.095,64.1171,64.5455,124907.0
2020-03-23 15:00:00,69.33,69.79,69.04,69.18,108729.0,64.5735,65.0019,64.3033,64.4337,108729.0
2020-03-23 15:10:00,69.16,69.27,68.6,68.64,154249.0,64.4151,64.5176,63.8935,63.9308,154249.0
2020-03-23 15:20:00,68.58,69.0,68.37,68.54,114077.0,63.8749,64.2661,63.6793,63.8377,114077.0
2020-03-23 15:30:00,68.51,68.84,68.12,68.52,235583.0,63.8097,64.1171,63.4465,63.819,235583.0
2020-03-23 15:40:00,68.53,69.33,68.22,68.75,258933.0,63.8283,64.5735,63.5396,64.0332,258933.0
2020-03-23 15:50:00,68.57,69.87,68.51,68.92,629899.0,63.8656,65.0764,63.8097,64.1916,629899.0
2020-03-24 09:30:00,73.51,74.72,71.7,73.35,465687.0,68.4667,69.5937,66.7809,68.3176,465687.0
2020-03-24 09:40:00,74.2,74.78,73.27,74.37,261000.0,69.1093,69.6495,68.2431,69.2677,261000.0
2020-03-24 09:50:00,74.57,74.99,74.0,74.71,182631.0,69.4539,69.8451,68.9231,69.5843,182631.0
2020-03-24 10:00:00,74.72,76.96,74.69,76.38,235057.0,69.5937,71.68,69.5657,71.1398,235057.0
2020-03-24 10:10:00,76.24,77.96,75.26,77.74,393554.0,71.0094,72.6114,70.0966,72.4065,393554.0
2020-03-24 10:20:00,77.75,78.44,77.0,78.35,390073.0,72.4158,73.0584,71.7172,72.9746,390073.0
2020-03-24 10:30:00,78.3,79.0,77.71,78.64,191121.0,72.928,73.58,72.3785,73.2447,191121.0
2020-03-24 10:40:00,78.7,79.93,78.34,79.15,261433.0,73.3006,74.4462,72.9653,73.7197,261433.0
2020-03-24 10:50:00,79.1,79.43,78.04,78.07,149158.0,73.6732,73.9805,72.6859,72.7138,149158.0
2020-03-24 11:00:00,78.08,78.39,77.04,77.25,190605.0,72.7231,73.0119,71.7545,71.9501,190605.0
2020-03-24 11:10:00,77.25,78.84,77.18,78.44,104721.0,71.9501,73.431,71.8849,73.0584,104721.0
2020-03-24 11:20:00,78.45,79.51,78.44,79.26,171006.0,73.0678,74.055,73.0584,73.8222,171006.0
2020-03-24 11:30:00,79.2,80.9,79.06,80.02,240712.0,73.7663,75.3497,73.6359,74.53,240712.0
2020-03-24 11:40:00,79.92,80.1,79.56,79.9,174386.0,74.4369,74.6045,74.1016,74.4183,174386.0
2020-03-24 11:50:00,79.9,81.0,79.71,80.85,97738.0,74.4183,75.4428,74.2413,75.3031,97738.0
2020-03-24 12:00:00,80.92,80.96,79.78,79.97,128592.0,75.3683,75.4055,74.3065,74.4835,128592.0
2020-03-24 12:10:00,80.0,80.7,79.8,80.58,80870.0,74.5114,75.1634,74.3251,75.0516,80870.0
2020-03-24 12:20:00,80.67,81.4,80.54,81.31,102974.0,75.1354,75.8154,75.0144,75.7315,102974.0
2020-03-24 12:30:00,81.34,81.49,80.89,81.34,156007.0,75.7595,75.8992,75.3404,75.7595,156007.0
2020-03-24 12:40:00,81.23,81.29,80.04,80.35,93743.0,75.657,75.7129,74.5487,74.8374,93743.0
2020-03-24 12:50:00,80.35,80.41,79.3,79.34,99357.0,74.8374,74.8933,73.8594,73.8967,99357.0
2020-03-24 13:00:00,79.29,79.61,78.52,78.73,98216.0,73.8501,74.1482,73.1329,73.3285,98216.0
2020-03-24 13:10:00,78.68,79.27,78.34,78.8,127658.0,73.282,73.8315,72.9653,73.3937,127658.0
2020-03-24 13:20:00,78.76,79.94,78.14,79.23,99830.0,73.3565,74.4555,72.779,73.7942,99830.0
2020-03-24 13:30:00,79.36,81.0,79.36,80.83,188089.0,73.9153,75.4428,73.9153,75.2845,188089.0
2020-03-24 13:40:00,80.81,80.92,79.81,79.86,111542.0,75.2658,75.3683,74.3344,74.381,111542.0
2020-03-24 13:50:00,79.86,79.93,79.37,79.58,145733.0,74.381,74.4462,73.9246,74.1202,145733.0
2020-03-24 14:00:00,79.59,79.96,78.86,79.09,121785.0,74.1295,74.4742,73.4496,73.6638,121785.0
2020-03-24 14:10:00,79.09,79.15,78.41,78.65,131818.0,73.6638,73.7197,73.0305,73.254,131818.0
2020-03-24 14:20:00,78.65,79.76,78.65,79.4,70600.0,73.254,74.2879,73.254,73.9526,70600.0
2020-03-24 14:30:00,79.35,80.26,79.11,80.17,69672.0,73.906,74.7536,73.6825,74.6697,69672.0
2020-03-24 14:40:00,80.22,80.44,79.58,79.83,81060.0,74.7163,74.9212,74.1202,74.3531,81060.0
2020-03-24 14:50:00,79.78,80.95,79.71,80.95,91895.0,74.3065,75.3962,74.2413,75.3962,91895.0
2020-03-24 15:00:00,80.85,81.86,80.73,81.86,133864.0,75.3031,76.2438,75.1913,76.2438,133864.0
2020-03-24 15:10:00,81.77,82.28,81.37,81.6,215652.0,76.16,76.635,75.7874,76.0016,215652.0
2020-03-24 15:20:00,81.66,82.36,81.45,82.29,147908.0,76.0575,76.7095,75.8619,76.6443,147908.0
2020-03-24 15:30:00,82.32,83.15,82.26,82.8,218161.0,76.6722,77.4453,76.6164,77.1193,218161.0
2020-03-24 15:40:00,82.92,83.29,82.6,82.66,364445.0,77.2311,77.5757,76.933,76.9889,364445.0
2020-03-24 15:50:00,82.79,84.77,82.7,83.9,971682.0,77.11,78.9542,77.0262,78.1438,971682.0
2020-03-25 09:30:00,87.94,91.0,87.0,91.0,588838.0,81.9067,84.7567,81.0312,84.7567,588838.0
2020-03-25 09:40:00,90.93,91.4,88.62,88.76,382692.0,84.6915,85.1293,82.54,82.6704,382692.0
2020-03-25 09:50:00,88.8,88.81,86.04,86.38,264994.0,82.7077,82.717,80.137,80.4537,264994.0
2020-03-25 10:00:00,86.4,87.5,85.32,86.07,247312.0,80.4723,81.4969,79.4664,80.165,247312.0
2020-03-25 10:10:00,86.06,86.63,85.34,85.91,166063.0,80.1557,80.6865,79.485,80.0159,166063.0
2020-03-25 10:20:00,86.0,86.8,85.62,86.69,108852.0,80.0998,80.8449,79.7458,80.7424,108852.0
2020-03-25 10:30:00,86.86,87.83,86.72,87.32,211847.0,80.9008,81.8042,80.7704,81.3292,211847.0
2020-03-25 10:40:00,87.37,88.7,86.37,86.61,153945.0,81.3758,82.6145,80.4444,80.6679,153945.0
2020-03-25 10:50:00,86.5,87.79,86.5,87.15,137133.0,80.5655,81.767,80.5655,81.1709,137133.0
2020-03-25 11:00:00,87.12,88.69,87.1,88.37,177647.0,81.1429,82.6052,81.1243,82.3072,177647.0
2020-03-25 11:10:00,88.29,88.37,86.93,87.25,128046.0,82.2327,82.3072,80.966,81.264,128046.0
2020-03-25 11:20:00,87.31,87.33,86.66,86.83,128233.0,81.3199,81.3385,80.7145,80.8728,128233.0
2020-03-25 11:30:00,86.78,87.38,86.6,86.98,142818.0,80.8263,81.3851,80.6586,81.0125,142818.0
2020-03-25 11:40:00,87.06,87.87,86.6,86.84,146914.0,81.087,81.8415,80.6586,80.8821,146914.0
2020-03-25 11:50:00,86.9,87.8,86.57,87.59,124194.0,80.938,81.7763,80.6307,81.5807,124194.0
2020-03-25 12:00:00,87.55,88.69,87.44,88.36,117171.0,81.5434,82.6052,81.441,82.2979,117171.0
2020-03-25 12:10:00,88.28,89.04,88.01,88.51,104265.0,82.2233,82.9312,81.9719,82.4376,104265.0
2020-03-25 12:20:00,88.46,90.36,88.44,89.98,176507.0,82.391,84.1606,82.3724,83.8067,176507.0
2020-03-25 12:30:00,89.99,90.48,89.27,90.38,144994.0,83.816,84.2724,83.1454,84.1793,144994.0
2020-03-25 12:40:00,90.38,90.91,89.94,90.75,129297.0,84.1793,84.6729,83.7695,84.5239,129297.0
2020-03-25 12:50:00,90.9,91.4,90.06,90.58,177233.0,84.6636,85.1293,83.8812,84.3655,177233.0
2020-03-25 13:00:00,90.48,91.75,89.91,91.74,91686.0,84.2724,85.4553,83.7415,85.446,91686.0
2020-03-25 13:10:00,91.7,92.33,91.16,92.21,110125.0,85.4087,85.9955,84.9058,85.8837,110125.0
2020-03-25 13:20:00,92.24,92.29,91.52,91.89,74773.0,85.9117,85.9582,85.2411,85.5857,74773.0
2020-03-25 13:30:00,91.88,91.98,91.07,91.26,105483.0,85.5764,85.6695,84.8219,84.9989,105483.0
2020-03-25 13:40:00,91.34,91.53,90.86,91.13,104653.0,85.0734,85.2504,84.6263,84.8778,104653.0
2020-03-25 13:50:00,91.05,91.59,90.48,90.89,180258.0,84.8033,85.3063,84.2724,84.6543,180258.0
2020-03-25 14:00:00,91.0,91.45,90.1,90.95,133824.0,84.7567,85.1759,83.9185,84.7102,133824.0
2020-03-25 14:10:00,90.92,92.16,90.7,91.81,132201.0,84.6822,85.8371,84.4773,85.5112,132201.0
2020-03-25 14:20:00,91.78,92.1,91.02,91.5,127318.0,85.4832,85.7813,84.7754,85.2224,127318.0
2020-03-25 14:30:00,91.53,91.84,90.8,91.41,114998.0,85.2504,85.5391,84.5705,85.1386,114998.0
2020-03-25 14:40:00,91.5,93.03,91.13,92.58,141867.0,85.2224,86.6475,84.8778,86.2283,141867.0
2020-03-25 14:50:00,92.64,93.72,92.15,93.56,170695.0,86.2842,87.2901,85.8278,87.1411,170695.0
2020-03-25 15:00:00,93.41,94.11,93.11,93.65,137695.0,87.0014,87.6534,86.722,87.2249,137695.0
2020-03-25 15:10:00,93.76,95.28,93.44,95.09,262004.0,87.3274,88.7431,87.0293,88.5661,262004.0
2020-03-25 15:20:00,95.09,95.33,94.02,94.31,275974.0,88.5661,88.7897,87.5695,87.8396,275974.0
2020-03-25 15:30:00,94.34,96.26,94.23,96.26,270616.0,87.8676,89.6559,87.7651,89.6559,270616.0
2020-03-25 15:40:00,96.32,96.46,92.96,93.26,317055.0,89.7117,89.8421,86.5823,86.8617,317055.0
2020-03-25 15:50:00,93.17,93.26,89.58,90.1,865993.0,86.7779,86.8617,83.4342,83.9185,865993.0
2020-03-26 09:30:00,92.24,95.5,92.0,94.62,399760.0,85.9117,88.948,85.6881,88.1284,399760.0
2020-03-26 09:40:00,94.57,95.94,94.33,95.45,482425.0,88.0818,89.3578,87.8583,88.9014,482425.0
2020-03-26 09:50:00,95.55,97.99,95.03,97.0,265129.0,88.9946,91.2672,88.5102,90.3451,265129.0
2020-03-26 10:00:00,97.03,98.61,96.05,98.54,307680.0,90.373,91.8446,89.4603,91.7794,307680.0
2020-03-26 10:10:00,98.46,98.99,97.65,97.98,284302.0,91.7049,92.1986,90.9505,91.2579,284302.0
2020-03-26 10:20:00,98.0,98.47,97.21,97.91,189027.0,91.2765,91.7142,90.5407,91.1927,189027.0
2020-03-26 10:30:00,97.75,98.48,97.48,98.15,166572.0,91.0436,91.7235,90.7922,91.4162,166572.0
2020-03-26 10:40:00,98.03,98.64,97.45,97.74,189065.0,91.3044,91.8726,90.7642,91.0343,189065.0
2020-03-26 10:50:00,97.78,98.02,97.09,97.61,147815.0,91.0716,91.2951,90.4289,90.9132,147815.0
2020-03-26 11:00:00,97.55,98.37,97.35,97.89,115765.0,90.8574,91.6211,90.6711,91.174,115765.0
2020-03-26 11:10:00,97.93,98.29,97.62,98.17,157551.0,91.2113,91.5466,90.9225,91.4348,157551.0
2020-03-26 11:20:00,98.25,98.6,98.0,98.28,120409.0,91.5093,91.8353,91.2765,91.5373,120409.0
2020-03-26 11:30:00,98.22,99.38,98.2,99.2,121602.0,91.4814,92.5618,91.4628,92.3941,121602.0
2020-03-26 11:40:00,99.2,99.5,98.97,99.28,130264.0,92.3941,92.6736,92.1799,92.4687,130264.0
2020-03-26 11:50:00,99.27,99.58,99.08,99.52,109699.0,92.4593,92.7481,92.2824,92.6922,109699.0
2020-03-26 12:00:00,99.57,99.69,98.16,98.27,193271.0,92.7388,92.8505,91.4255,91.528,193271.0
2020-03-26 12:10:00,98.42,98.48,96.77,96.94,174767.0,91.6677,91.7235,90.1309,90.2892,174767.0
2020-03-26 12:20:00,96.95,97.3,96.26,97.05,215486.0,90.2985,90.6245,89.6559,90.3917,215486.0
2020-03-26 12:30:00,97.07,97.51,96.82,96.89,104160.0,90.4103,90.8201,90.1774,90.2426,104160.0
2020-03-26 12:40:00,96.92,96.99,95.62,96.17,142146.0,90.2706,90.3358,89.0598,89.572,142146.0
2020-03-26 12:50:00,96.24,96.68,95.67,96.12,93292.0,89.6372,90.047,89.1063,89.5255,93292.0
2020-03-26 13:00:00,96.05,96.17,94.38,94.59,103151.0,89.4603,89.572,87.9048,88.1004,103151.0
2020-03-26 13:10:00,94.52,94.66,93.52,94.51,94866.0,88.0352,88.1656,87.1038,88.0259,94866.0
2020-03-26 13:20:00,94.3,94.51,93.4,93.43,62526.0,87.8303,88.0259,86.9921,87.02,62526.0
2020-03-26 13:30:00,93.42,93.54,92.87,93.28,117294.0,87.0107,87.1225,86.4984,86.8803,117294.0
2020-03-26 13:40:00,93.31,94.75,93.3,94.66,80841.0,86.9082,88.2495,86.8989,88.1656,80841.0
2020-03-26 13:50:00,94.67,94.67,93.01,93.01,86845.0,88.1749,88.1749,86.6288,86.6288,86845.0
2020-03-26 14:00:00,93.09,93.38,92.45,92.78,111670.0,86.7033,86.9734,86.1072,86.4146,111670.0
2020-03-26 14:10:00,92.74,93.38,92.4,93.27,121487.0,86.3774,86.9734,86.0607,86.871,121487.0
2020-03-26 14:20:00,93.22,94.33,93.16,94.11,145655.0,86.8244,87.8583,86.7685,87.6534,145655.0
2020-03-26 14:30:00,94.12,94.91,94.03,94.77,126748.0,87.6627,88.3985,87.5788,88.2681,126748.0
2020-03-26 14:40:00,94.77,94.77,93.23,93.31,108963.0,88.2681,88.2681,86.8337,86.9082,108963.0
2020-03-26 14:50:00,93.34,93.65,92.58,93.11,98396.0,86.9362,87.2249,86.2283,86.722,98396.0
2020-03-26 15:00:00,93.09,93.2,92.47,92.58,141935.0,86.7033,86.8058,86.1259,86.2283,141935.0
2020-03-26 15:10:00,92.54,92.77,92.11,92.46,126203.0,86.1911,86.4053,85.7906,86.1166,126203.0
2020-03-26 15:20:00,92.4,92.68,92.17,92.66,129329.0,86.0607,86.3215,85.8465,86.3028,129329.0
2020-03-26 15:30:00,92.7,93.17,91.06,91.6,215713.0,86.3401,86.7779,84.8126,85.3156,215713.0
2020-03-26 15:40:00,91.67,92.06,90.84,90.85,298774.0,85.3808,85.744,84.6077,84.617,298774.0
2020-03-26 15:50:00,90.85,93.73,90.85,93.45,655510.0,84.617,87.2994,84.617,87.0386,655510.0
2020-03-27 09:30:00,87.94,88.65,86.8,88.2,312750.0,81.9067,82.568,80.8449,82.1488,312750.0
2020-03-27 09:40:00,88.18,88.32,85.82,86.59,189163.0,82.1302,82.2606,79.9321,80.6493,189163.0
2020-03-27 09:50:00,86.63,88.17,86.6,88.17,153003.0,80.6865,82.1209,80.6586,82.1209,153003.0
2020-03-27 10:00:00,88.09,90.21,87.51,89.97,232527.0,82.0464,84.0209,81.5062,83.7974,232527.0
2020-03-27 10:10:00,89.98,90.27,89.51,90.13,208411.0,83.8067,84.0768,83.369,83.9464,208411.0
2020-03-27 10:20:00,90.25,90.4,89.71,89.91,146287.0,84.0582,84.1979,83.5552,83.7415,146287.0
2020-03-27 10:30:00,90.02,90.16,88.52,88.98,286596.0,83.844,83.9744,82.4469,82.8753,286596.0
2020-03-27 10:40:00,88.98,89.28,88.4,88.48,121315.0,82.8753,83.1547,82.3351,82.4096,121315.0
2020-03-27 10:50:00,88.44,88.97,88.2,88.7,154714.0,82.3724,82.866,82.1488,82.6145,154714.0
2020-03-27 11:00:00,88.73,89.61,88.36,89.55,178639.0,82.6425,83.4621,82.2979,83.4062,178639.0
2020-03-27 11:10:00,89.53,90.8,89.41,90.5,150388.0,83.3876,84.5705,83.2758,84.291,150388.0
2020-03-27 11:20:00,90.4,90.56,88.47,88.67,129887.0,84.1979,84.3469,82.4003,82.5866,129887.0
2020-03-27 11:30:00,88.67,89.01,88.56,88.8,131920.0,82.5866,82.9033,82.4841,82.7077,131920.0
2020-03-27 11:40:00,88.84,88.97,87.97,88.16,112265.0,82.7449,82.866,81.9346,82.1116,112265.0
2020-03-27 11:50:00,88.21,88.42,87.45,87.65,86587.0,82.1581,82.3537,81.4503,81.6366,86587.0
2020-03-27 12:00:00,87.77,88.84,87.47,88.8,75896.0,81.7483,82.7449,81.4689,82.7077,75896.0
2020-03-27 12:10:00,88.75,89.46,88.68,89.32,62326.0,82.6611,83.3224,82.5959,83.192,62326.0
2020-03-27 12:20:00,89.19,89.27,88.71,88.78,54377.0,83.0709,83.1454,82.6238,82.689,54377.0
2020-03-27 12:30:00,88.76,89.42,88.6,89.21,165520.0,82.6704,83.2851,82.5214,83.0895,165520.0
2020-03-27 12:40:00,89.21,89.4,89.03,89.1,56865.0,83.0895,83.2665,82.9219,82.9871,56865.0
2020-03-27 12:50:00,89.09,89.61,88.92,89.49,127097.0,82.9778,83.4621,82.8194,83.3503,127097.0
2020-03-27 13:00:00,89.51,89.79,89.11,89.21,66827.0,83.369,83.6297,82.9964,83.0895,66827.0
2020-03-27 13:10:00,89.25,89.44,89.08,89.17,43063.0,83.1268,83.3038,82.9685,83.0523,43063.0
2020-03-27 13:20:00,89.2,89.47,88.93,89.11,56754.0,83.0802,83.3317,82.8287,82.9964,56754.0
2020-03-27 13:30:00,89.11,90.72,89.01,90.7,80130.0,82.9964,84.4959,82.9033,84.4773,80130.0
2020-03-27 13:40:00,90.75,91.21,90.23,90.67,80660.0,84.5239,84.9523,84.0396,84.4494,80660.0
2020-03-27 13:50:00,90.63,91.34,90.53,90.98,164994.0,84.4121,85.0734,84.319,84.7381,164994.0
2020-03-27 14:00:00,91.02,91.05,89.79,89.83,108926.0,84.7754,84.8033,83.6297,83.667,108926.0
2020-03-27 14:10:00,89.78,90.23,89.77,90.02,57415.0,83.6204,84.0396,83.6111,83.844,57415.0
2020-03-27 14:20:00,90.07,90.21,89.72,89.99,46303.0,83.8905,84.0209,83.5645,83.816,46303.0
2020-03-27 14:30:00,89.95,90.43,89.72,90.04,47562.0,83.7788,84.2258,83.5645,83.8626,47562.0
2020-03-27 14:40:00,90.05,90.27,89.67,89.99,45167.0,83.8719,84.0768,83.518,83.816,45167.0
2020-03-27 14:50:00,89.93,90.72,89.75,90.71,73343.0,83.7601,84.4959,83.5925,84.4866,73343.0
2020-03-27 15:00:00,90.67,90.95,90.36,90.9,73697.0,84.4494,84.7102,84.1606,84.6636,73697.0
2020-03-27 15:10:00,90.88,91.24,90.59,91.06,86521.0,84.645,84.9803,84.3749,84.8126,86521.0
2020-03-27 15:20:00,91.06,91.97,90.78,91.52,119985.0,84.8126,85.6602,84.5518,85.2411,119985.0
2020-03-27 15:30:00,91.51,91.71,89.69,89.73,121286.0,85.2317,85.418,83.5366,83.5739,121286.0
2020-03-27 15:40:00,89.68,89.78,88.93,89.06,153270.0,83.5273,83.6204,82.8287,82.9498,153270.0
2020-03-27 15:50:00,89.19,89.42,88.52,88.66,554084.0,83.0709,83.2851,82.4469,82.5773,554084.0
2020-03-30 09:30:00,88.51,89.19,86.12,86.2,317750.0,82.4376,83.0709,80.2115,80.286,317750.0
2020-03-30 09:40:00,86.32,86.51,85.27,86.37,174055.0,80.3978,80.5748,79.4198,80.4444,174055.0
2020-03-30 09:50:00,86.36,87.3,86.17,86.95,116167.0,80.4351,81.3106,80.2581,80.9846,116167.0
2020-03-30 10:00:00,87.0,88.14,87.0,88.0,145619.0,81.0312,82.0929,81.0312,81.9626,145619.0
2020-03-30 10:10:00,88.06,88.95,87.91,88.57,115258.0,82.0184,82.8474,81.8787,82.4934,115258.0
2020-03-30 10:20:00,88.57,88.84,88.15,88.39,69120.0,82.4934,82.7449,82.1023,82.3258,69120.0
2020-03-30 10:30:00,88.41,88.87,88.16,88.81,63036.0,82.3444,82.7729,82.1116,82.717,63036.0
2020-03-30 10:40:00,88.79,88.99,88.55,88.73,113959.0,82.6984,82.8846,82.4748,82.6425,113959.0
2020-03-30 10:50:00,88.83,88.88,88.05,88.31,71534.0,82.7356,82.7822,82.0091,82.2513,71534.0
2020-03-30 11:00:00,88.28,88.95,88.15,88.87,88361.0,82.2233,82.8474,82.1023,82.7729,88361.0
2020-03-30 11:10:00,88.92,89.15,88.68,89.11,74839.0,82.8194,83.0337,82.5959,82.9964,74839.0
2020-03-30 11:20:00,89.11,89.68,89.03,89.33,73451.0,82.9964,83.5273,82.9219,83.2013,73451.0
2020-03-30 11:30:00,89.27,89.38,88.62,88.76,67246.0,83.1454,83.2479,82.54,82.6704,67246.0
2020-03-30 11:40:00,88.77,89.13,88.64,88.91,57768.0,82.6797,83.015,82.5586,82.8101,57768.0
2020-03-30 11:50:00,88.9,89.95,88.88,89.82,125545.0,82.8008,83.7788,82.7822,83.6577,125545.0
2020-03-30 12:00:00,89.83,89.94,89.06,89.27,110476.0,83.667,83.7695,82.9498,83.1454,110476.0
2020-03-30 12:10:00,89.33,91.39,89.14,90.89,113235.0,83.2013,85.12,83.0243,84.6543,113235.0
2020-03-30 12:20:00,90.69,90.69,89.7,89.83,38194.0,84.468,84.468,83.5459,83.667,38194.0
2020-03-30 12:30:00,89.76,89.84,89.15,89.47,59227.0,83.6018,83.6763,83.0337,83.3317,59227.0
2020-03-30 12:40:00,89.5,89.84,89.35,89.61,46765.0,83.3596,83.6763,83.2199,83.4621,46765.0
2020-03-30 12:50:00,89.6,90.09,89.53,89.56,29944.0,83.4528,83.9092,83.3876,83.4155,29944.0
2020-03-30 13:00:00,89.55,90.07,89.31,90.01,72802.0,83.4062,83.8905,83.1827,83.8347,72802.0
2020-03-30 13:10:00,90.02,90.22,89.61,89.8,37322.0,83.844,84.0302,83.4621,83.6391,37322.0
2020-03-30 13:20:00,89.81,90.03,89.57,89.84,26576.0,83.6484,83.8533,83.4248,83.6763,26576.0
2020-03-30 13:30:00,89.81,89.84,89.42,89.5,37646.0,83.6484,83.6763,83.2851,83.3596,37646.0
2020-03-30 13:40:00,89.5,89.58,89.12,89.39,35238.0,83.3596,83.4342,83.0057,83.2572,35238.0
2020-03-30 13:50:00,89.39,89.53,89.15,89.16,51677.0,83.2572,83.3876,83.0337,83.043,51677.0
2020-03-30 14:00:00,89.15,89.23,88.83,88.86,60629.0,83.0337,83.1082,82.7356,82.7635,60629.0
2020-03-30 14:10:00,88.81,88.82,88.17,88.45,61923.0,82.717,82.7263,82.1209,82.3817,61923.0
2020-03-30 14:20:00,88.38,88.92,88.13,88.89,62795.0,82.3165,82.8194,82.0836,82.7915,62795.0
2020-03-30 14:30:00,88.85,89.14,88.53,88.62,86078.0,82.7542,83.0243,82.4562,82.54,86078.0
2020-03-30 14:40:00,88.62,88.92,88.46,88.87,83299.0,82.54,82.8194,82.391,82.7729,83299.0
2020-03-30 14:50:00,88.89,89.34,88.48,89.14,120924.0,82.7915,83.2106,82.4096,83.0243,120924.0
2020-03-30 15:00:00,89.15,89.65,89.06,89.56,76176.0,83.0337,83.4993,82.9498,83.4155,76176.0
2020-03-30 15:10:00,89.53,90.0,89.52,89.9,64989.0,83.3876,83.8253,83.3783,83.7322,64989.0
2020-03-30 15:20:00,89.92,90.11,88.77,88.99,99255.0,83.7508,83.9278,82.6797,82.8846,99255.0
2020-03-30 15:30:00,88.98,89.48,88.65,89.43,86856.0,82.8753,83.341,82.568,83.2944,86856.0
2020-03-30 15:40:00,89.45,89.72,89.12,89.44,105121.0,83.3131,83.5645,83.0057,83.3038,105121.0
2020-03-30 15:50:00,89.5,90.68,89.45,90.27,455298.0,83.3596,84.4587,83.3131,84.0768,455298.0
2020-03-31 09:30:00,89.94,90.7,89.05,89.52,167090.0,83.7695,84.4773,82.9405,83.3783,167090.0
2020-03-31 09:40:00,89.5,89.8,88.5,88.85,89267.0,83.3596,83.6391,82.4282,82.7542,89267.0
2020-03-31 09:50:00,88.78,89.36,88.51,88.53,101674.0,82.689,83.2292,82.4376,82.4562,101674.0
2020-03-31 10:00:00,88.56,89.47,88.56,89.38,80521.0,82.4841,83.3317,82.4841,83.2479,80521.0
2020-03-31 10:10:00,89.48,90.73,89.43,90.71,97581.0,83.341,84.5053,83.2944,84.4866,97581.0
2020-03-31 10:20:00,90.67,90.9,89.46,89.75,124622.0,84.4494,84.6636,83.3224,83.5925,124622.0
2020-03-31 10:30:00,89.72,90.35,89.68,90.2,76952.0,83.5645,84.1513,83.5273,84.0116,76952.0
2020-03-31 10:40:00,90.19,90.31,89.59,89.73,75183.0,84.0023,84.1141,83.4435,83.5739,75183.0
2020-03-31 10:50:00,89.71,90.49,89.67,90.2,218546.0,83.5552,84.2817,83.518,84.0116,218546.0
2020-03-31 11:00:00,90.16,90.46,89.97,90.34,64056.0,83.9744,84.2538,83.7974,84.142,64056.0
2020-03-31 11:10:00,90.3,90.59,90.03,90.19,48473.0,84.1048,84.3749,83.8533,84.0023,48473.0
2020-03-31 11:20:00,90.18,90.35,89.81,90.01,52528.0,83.993,84.1513,83.6484,83.8347,52528.0
2020-03-31 11:30:00,90.03,90.33,89.67,89.9,75257.0,83.8533,84.1327,83.518,83.7322,75257.0
2020-03-31 11:40:00,89.89,90.43,89.87,90.25,63163.0,83.7229,84.2258,83.7043,84.0582,63163.0
2020-03-31 11:50:00,90.24,90.38,89.81,90.01,40357.0,84.0489,84.1793,83.6484,83.8347,40357.0
2020-03-31 12:00:00,90.0,90.05,89.62,90.03,62713.0,83.8253,83.8719,83.4714,83.8533,62713.0
2020-03-31 12:10:00,90.05,90.06,89.46,89.47,48751.0,83.8719,83.8812,83.3224,83.3317,48751.0
2020-03-31 12:20:00,89.48,89.53,89.0,89.13,95506.0,83.341,83.3876,82.8939,83.015,95506.0
2020-03-31 12:30:00,89.11,89.15,88.11,88.15,99903.0,82.9964,83.0337,82.065,82.1023,99903.0
2020-03-31 12:40:00,88.15,88.29,87.78,88.24,98088.0,82.1023,82.2327,81.7576,82.1861,98088.0
2020-03-31 12:50:00,88.26,88.28,87.82,87.98,68189.0,82.2047,82.2233,81.7949,81.9439,68189.0
2020-03-31 13:00:00,87.95,88.39,87.78,88.13,36751.0,81.916,82.3258,81.7576,82.0836,36751.0
2020-03-31 13:10:00,88.14,88.29,87.83,87.91,40586.0,82.0929,82.2327,81.8042,81.8787,40586.0
2020-03-31 13:20:00,87.92,88.05,87.55,87.84,53878.0,81.888,82.0091,81.5434,81.8135,53878.0
2020-03-31 13:30:00,87.86,88.08,87.54,87.81,49272.0,81.8322,82.0371,81.5341,81.7856,49272.0
2020-03-31 13:40:00,87.82,87.95,87.55,87.56,54473.0,81.7949,81.916,81.5434,81.5527,54473.0
2020-03-31 13:50:00,87.54,87.87,87.37,87.75,68711.0,81.5341,81.8415,81.3758,81.7297,68711.0
2020-03-31 14:00:00,87.71,88.02,87.58,87.92,61522.0,81.6924,81.9812,81.5714,81.888,61522.0
2020-03-31 14:10:00,87.93,87.93,87.15,87.33,55550.0,81.8974,81.8974,81.1709,81.3385,55550.0
2020-03-31 14:20:00,87.39,87.79,87.22,87.74,46049.0,81.3944,81.767,81.2361,81.7204,46049.0
2020-03-31 14:30:00,87.71,87.84,87.56,87.71,52030.0,81.6924,81.8135,81.5527,81.6924,52030.0
2020-03-31 14:40:00,87.69,87.76,86.78,86.89,90795.0,81.6738,81.739,80.8263,80.9287,90795.0
2020-03-31 14:50:00,86.89,87.0,86.5,86.83,107936.0,80.9287,81.0312,80.5655,80.8728,107936.0
2020-03-31 15:00:00,86.82,87.05,86.26,86.48,82315.0,80.8635,81.0777,80.3419,80.5468,82315.0
2020-03-31 15:10:00,86.45,86.46,85.43,85.48,201578.0,80.5189,80.5282,79.5689,79.6154,201578.0
2020-03-31 15:20:00,85.5,85.58,85.07,85.23,155704.0,79.6341,79.7086,79.2336,79.3826,155704.0
2020-03-31 15:30:00,85.23,85.72,85.23,85.6,136554.0,79.3826,79.839,79.3826,79.7272,136554.0
2020-03-31 15:40:00,85.54,85.94,85.09,85.24,197462.0,79.6713,80.0439,79.2522,79.3919,197462.0
2020-03-31 15:50:00,85.25,85.99,85.24,85.56,582004.0,79.4012,80.0905,79.3919,79.69,582004.0
2020-04-01 09:30:00,80.65,81.31,79.74,80.13,449483.0,75.1168,75.7315,74.2692,74.6325,449483.0
2020-04-01 09:40:00,80.2,80.91,79.63,79.89,302948.0,74.6977,75.359,74.1668,74.409,302948.0
2020-04-01 09:50:00,79.9,80.15,78.95,79.0,258830.0,74.4183,74.6511,73.5334,73.58,258830.0
2020-04-01 10:00:00,79.04,79.82,78.79,79.51,234396.0,73.6173,74.3438,73.3844,74.055,234396.0
2020-04-01 10:10:00,79.6,80.94,79.44,80.84,252865.0,74.1389,75.3869,73.9898,75.2938,252865.0
2020-04-01 10:20:00,80.84,80.84,80.08,80.5,209312.0,75.2938,75.2938,74.5859,74.9771,209312.0
2020-04-01 10:30:00,80.49,80.76,80.17,80.41,113848.0,74.9678,75.2193,74.6697,74.8933,113848.0
2020-04-01 10:40:00,80.38,80.6,80.1,80.57,100145.0,74.8653,75.0702,74.6045,75.0423,100145.0
2020-04-01 10:50:00,80.57,80.79,80.1,80.16,141356.0,75.0423,75.2472,74.6045,74.6604,141356.0
2020-04-01 11:00:00,80.19,80.73,80.18,80.3,65908.0,74.6884,75.1913,74.6791,74.7908,65908.0
2020-04-01 11:10:00,80.34,80.5,80.13,80.27,117737.0,74.8281,74.9771,74.6325,74.7629,117737.0
2020-04-01 11:20:00,80.24,80.32,79.82,79.88,171566.0,74.7349,74.8095,74.3438,74.3996,171566.0
2020-04-01 11:30:00,79.89,80.3,79.83,80.09,241126.0,74.409,74.7908,74.3531,74.5952,241126.0
2020-04-01 11:40:00,80.12,80.19,79.49,79.83,108070.0,74.6232,74.6884,74.0364,74.3531,108070.0
2020-04-01 11:50:00,79.86,79.95,79.55,79.56,63013.0,74.381,74.4648,74.0923,74.1016,63013.0
2020-04-01 12:00:00,79.51,79.55,78.9,78.94,124877.0,74.055,74.0923,73.4869,73.5241,124877.0
2020-04-01 12:10:00,78.94,79.28,78.81,79.01,106027.0,73.5241,73.8408,73.4031,73.5893,106027.0
2020-04-01 12:20:00,79.04,79.39,78.77,78.78,145750.0,73.6173,73.9433,73.3658,73.3751,145750.0
2020-04-01 12:30:00,78.78,79.23,78.22,78.35,127246.0,73.3751,73.7942,72.8535,72.9746,127246.0
2020-04-01 12:40:00,78.37,78.68,77.81,77.83,174109.0,72.9932,73.282,72.4717,72.4903,174109.0
2020-04-01 12:50:00,77.82,78.76,77.8,78.47,86593.0,72.481,73.3565,72.4623,73.0864,86593.0
2020-04-01 13:00:00,78.5,78.82,78.24,78.61,49243.0,73.1143,73.4124,72.8722,73.2168,49243.0
2020-04-01 13:10:00,78.59,79.0,78.48,78.84,62323.0,73.1981,73.58,73.0957,73.431,62323.0
2020-04-01 13:20:00,78.86,79.4,78.69,79.12,61002.0,73.4496,73.9526,73.2913,73.6918,61002.0
2020-04-01 13:30:00,79.07,79.08,78.66,78.85,47217.0,73.6452,73.6545,73.2633,73.4403,47217.0
2020-04-01 13:40:00,78.94,79.2,78.77,78.83,75540.0,73.5241,73.7663,73.3658,73.4217,75540.0
2020-04-01 13:50:00,78.85,79.3,78.7,78.98,78039.0,73.4403,73.8594,73.3006,73.5614,78039.0
2020-04-01 14:00:00,79.02,79.46,78.94,79.02,66718.0,73.5986,74.0085,73.5241,73.5986,66718.0
2020-04-01 14:10:00,79.04,79.08,78.58,78.82,82221.0,73.6173,73.6545,73.1888,73.4124,82221.0
2020-04-01 14:20:00,78.83,78.89,78.4,78.74,115561.0,73.4217,73.4776,73.0212,73.3379,115561.0
2020-04-01 14:30:00,78.72,78.73,78.08,78.3,114514.0,73.3192,73.3285,72.7231,72.928,114514.0
2020-04-01 14:40:00,78.27,78.41,78.09,78.23,65449.0,72.9001,73.0305,72.7325,72.8628,65449.0
2020-04-01 14:50:00,78.25,78.35,78.01,78.04,137232.0,72.8815,72.9746,72.6579,72.6859,137232.0
2020-04-01 15:00:00,78.04,78.48,78.04,78.17,75445.0,72.6859,73.0957,72.6859,72.807,75445.0
2020-04-01 15:10:00,78.17,78.4,78.13,78.36,81552.0,72.807,73.0212,72.7697,72.9839,81552.0
2020-04-01 15:20:00,78.33,78.42,78.12,78.12,98664.0,72.956,73.0398,72.7604,72.7604,98664.0
2020-04-01 15:30:00,78.12,78.23,77.51,77.56,161912.0,72.7604,72.8628,72.1922,72.2388,161912.0
2020-04-01 15:40:00,77.56,77.94,77.21,77.7,284155.0,72.2388,72.5927,71.9128,72.3692,284155.0
2020-04-01 15:50:00,77.66,77.95,77.0,77.89,558843.0,72.332,72.6021,71.7172,72.5462,558843.0
2020-04-02 09:30:00,77.06,77.71,76.52,76.88,357847.0,72.1757,72.7845,71.6699,72.0071,357847.0
2020-04-02 09:40:00,77.02,77.32,76.13,76.18,174497.0,72.1382,72.4192,71.3047,71.3515,174497.0
2020-04-02 09:50:00,76.21,76.7,76.13,76.66,153026.0,71.3796,71.8385,71.3047,71.8011,153026.0
2020-04-02 10:00:00,76.7,77.9,76.64,77.82,129062.0,71.8385,72.9625,71.7823,72.8875,129062.0
2020-04-02 10:10:00,77.86,78.2,77.6,78.13,134963.0,72.925,73.2434,72.6815,73.1779,134963.0
2020-04-02 10:20:00,78.16,78.53,77.96,78.48,123898.0,73.206,73.5525,73.0187,73.5057,123898.0
2020-04-02 10:30:00,78.5,79.12,78.3,78.76,318197.0,73.5244,74.1051,73.3371,73.768,318197.0
2020-04-02 10:40:00,78.7,78.7,77.12,77.17,222593.0,73.7118,73.7118,72.2319,72.2787,222593.0
2020-04-02 10:50:00,77.18,77.77,77.0,77.55,289411.0,72.2881,72.8407,72.1195,72.6346,289411.0
2020-04-02 11:00:00,77.55,77.86,77.35,77.61,291789.0,72.6346,72.925,72.4473,72.6908,291789.0
2020-04-02 11:10:00,77.59,78.01,77.54,77.86,139560.0,72.6721,73.0655,72.6253,72.925,139560.0
2020-04-02 11:20:00,77.86,77.89,77.27,77.56,125909.0,72.925,72.9531,72.3724,72.644,125909.0
2020-04-02 11:30:00,77.54,77.89,77.42,77.61,142284.0,72.6253,72.9531,72.5129,72.6908,142284.0
2020-04-02 11:40:00,77.59,78.27,77.58,77.96,137104.0,72.6721,73.309,72.6627,73.0187,137104.0
2020-04-02 11:50:00,77.95,78.29,77.85,77.95,84328.0,73.0093,73.3277,72.9156,73.0093,84328.0
2020-04-02 12:00:00,77.96,78.04,77.61,77.62,80159.0,73.0187,73.0936,72.6908,72.7002,80159.0
2020-04-02 12:10:00,77.56,77.91,77.37,77.38,110320.0,72.644,72.9718,72.4661,72.4754,110320.0
2020-04-02 12:20:00,77.39,77.5,77.12,77.16,158011.0,72.4848,72.5878,72.2319,72.2694,158011.0
2020-04-02 12:30:00,77.17,77.64,77.16,77.57,65324.0,72.2787,72.7189,72.2694,72.6534,65324.0
2020-04-02 12:40:00,77.57,77.8,77.45,77.78,89736.0,72.6534,72.8688,72.541,72.8501,89736.0
2020-04-02 12:50:00,77.79,77.9,77.33,77.46,88084.0,72.8594,72.9625,72.4286,72.5504,88084.0
2020-04-02 13:00:00,77.49,77.65,77.24,77.36,85000.0,72.5785,72.7283,72.3443,72.4567,85000.0
2020-04-02 13:10:00,77.36,77.43,77.0,77.06,132061.0,72.4567,72.5223,72.1195,72.1757,132061.0
2020-04-02 13:20:00,77.05,77.35,76.71,76.73,107365.0,72.1663,72.4473,71.8479,71.8666,107365.0
2020-04-02 13:30:00,76.75,76.96,76.54,76.9,69037.0,71.8854,72.082,71.6887,72.0258,69037.0
2020-04-02 13:40:00,76.91,77.05,76.8,76.9,84336.0,72.0352,72.1663,71.9322,72.0258,84336.0
2020-04-02 13:50:00,76.91,77.09,76.63,76.73,72205.0,72.0352,72.2038,71.773,71.8666,72205.0
2020-04-02 14:00:00,76.75,76.78,76.45,76.45,73218.0,71.8854,71.9135,71.6044,71.6044,73218.0
2020-04-02 14:10:00,76.45,76.53,76.07,76.09,132375.0,71.6044,71.6793,71.2485,71.2672,132375.0
2020-04-02 14:20:00,76.09,76.58,76.0,76.53,94823.0,71.2672,71.7261,71.1829,71.6793,94823.0
2020-04-02 14:30:00,76.56,76.57,76.15,76.35,110172.0,71.7074,71.7168,71.3234,71.5107,110172.0
2020-04-02 14:40:00,76.35,76.37,76.0,76.08,99991.0,71.5107,71.5294,71.1829,71.2578,99991.0
2020-04-02 14:50:00,76.06,76.48,75.83,76.48,233363.0,71.2391,71.6325,71.0237,71.6325,233363.0
2020-04-02 15:00:00,76.5,76.98,76.42,76.97,96461.0,71.6512,72.1008,71.5763,72.0914,96461.0
2020-04-02 15:10:00,76.97,77.01,76.54,76.84,190216.0,72.0914,72.1289,71.6887,71.9696,190216.0
2020-04-02 15:20:00,76.84,76.93,76.5,76.81,114272.0,71.9696,72.0539,71.6512,71.9416,114272.0
2020-04-02 15:30:00,76.83,76.94,76.09,76.28,210923.0,71.9603,72.0633,71.2672,71.4451,210923.0
2020-04-02 15:40:00,76.3,77.09,76.23,76.51,206325.0,71.4639,72.2038,71.3983,71.6606,206325.0
2020-04-02 15:50:00,76.51,77.16,76.2,76.66,772201.0,71.6606,72.2694,71.3702,71.8011,772201.0
2020-04-03 09:30:00,76.0,76.66,74.92,75.3,318829.0,71.1829,71.8011,70.1713,70.5273,318829.0
2020-04-03 09:40:00,75.23,75.88,75.08,75.11,195152.0,70.4617,71.0705,70.3212,70.3493,195152.0
2020-04-03 09:50:00,75.14,75.2,74.31,74.38,364771.0,70.3774,70.4336,69.6,69.6656,364771.0
2020-04-03 10:00:00,74.39,75.29,74.39,75.01,172340.0,69.6749,70.5179,69.6749,70.2556,172340.0
2020-04-03 10:10:00,75.05,75.17,74.06,74.09,182769.0,70.2931,70.4055,69.3659,69.394,182769.0
2020-04-03 10:20:00,74.09,74.4,74.0,74.24,158358.0,69.394,69.6843,69.3097,69.5344,158358.0
2020-04-03 10:30:00,74.24,74.43,73.86,73.98,176255.0,69.5344,69.7124,69.1785,69.2909,176255.0
2020-04-03 10:40:00,73.98,75.06,73.77,74.88,290889.0,69.2909,70.3025,69.0942,70.1339,290889.0
2020-04-03 10:50:00,74.86,74.87,74.0,74.13,114762.0,70.1151,70.1245,69.3097,69.4314,114762.0
2020-04-03 11:00:00,74.19,74.47,74.01,74.31,116890.0,69.4876,69.7499,69.319,69.6,116890.0
2020-04-03 11:10:00,74.27,74.67,74.22,74.5,134877.0,69.5625,69.9372,69.5157,69.778,134877.0
2020-04-03 11:20:00,74.5,74.53,74.02,74.45,101111.0,69.778,69.8061,69.3284,69.7311,101111.0
2020-04-03 11:30:00,74.45,74.6,74.19,74.47,177470.0,69.7311,69.8716,69.4876,69.7499,177470.0
2020-04-03 11:40:00,74.48,74.57,73.85,74.01,125649.0,69.7592,69.8435,69.1692,69.319,125649.0
2020-04-03 11:50:00,74.01,74.39,73.9,74.39,70079.0,69.319,69.6749,69.216,69.6749,70079.0
2020-04-03 12:00:00,74.37,74.45,73.93,74.04,87644.0,69.6562,69.7311,69.2441,69.3471,87644.0
2020-04-03 12:10:00,74.04,74.13,73.87,74.13,189799.0,69.3471,69.4314,69.1879,69.4314,189799.0
2020-04-03 12:20:00,74.12,74.55,74.1,74.42,179388.0,69.4221,69.8248,69.4033,69.703,179388.0
2020-04-03 12:30:00,74.4,74.57,74.08,74.21,291522.0,69.6843,69.8435,69.3846,69.5063,291522.0
2020-04-03 12:40:00,74.19,74.34,73.72,73.78,255792.0,69.4876,69.6281,69.0474,69.1036,255792.0
2020-04-03 12:50:00,73.79,74.04,73.65,74.04,111652.0,69.113,69.3471,68.9818,69.3471,111652.0
2020-04-03 13:00:00,74.04,74.3,73.89,74.2,78381.0,69.3471,69.5906,69.2066,69.497,78381.0
2020-04-03 13:10:00,74.17,74.44,73.91,74.22,230381.0,69.4689,69.7218,69.2254,69.5157,230381.0
2020-04-03 13:20:00,74.25,74.32,73.85,73.85,150302.0,69.5438,69.6094,69.1692,69.1692,150302.0
2020-04-03 13:30:00,73.87,73.87,73.48,73.55,128518.0,69.1879,69.1879,68.8226,68.8882,128518.0
2020-04-03 13:40:00,73.54,73.57,73.18,73.42,285469.0,68.8788,68.9069,68.5416,68.7664,285469.0
2020-04-03 13:50:00,73.43,73.45,72.89,72.95,132762.0,68.7758,68.7945,68.27,68.3262,132762.0
2020-04-03 14:00:00,72.94,73.21,72.76,72.9,112105.0,68.3168,68.5697,68.1483,68.2794,112105.0
2020-04-03 14:10:00,72.9,72.91,72.66,72.77,159195.0,68.2794,68.2887,68.0546,68.1576,159195.0
2020-04-03 14:20:00,72.79,72.92,72.66,72.92,241054.0,68.1764,68.2981,68.0546,68.2981,241054.0
2020-04-03 14:30:00,72.9,72.94,72.64,72.89,166852.0,68.2794,68.3168,68.0359,68.27,166852.0
2020-04-03 14:40:00,72.9,73.18,72.61,73.15,202393.0,68.2794,68.5416,68.0078,68.5135,202393.0
2020-04-03 14:50:00,73.17,73.46,73.13,73.24,179145.0,68.5323,68.8039,68.4948,68.5978,179145.0
2020-04-03 15:00:00,73.27,73.58,72.91,72.92,182861.0,68.6259,68.9163,68.2887,68.2981,182861.0
2020-04-03 15:10:00,72.9,73.55,72.83,73.27,208424.0,68.2794,68.8882,68.2138,68.6259,208424.0
2020-04-03 15:20:00,73.27,73.44,72.78,73.33,151678.0,68.6259,68.7852,68.167,68.6821,151678.0
2020-04-03 15:30:00,73.31,73.41,73.0,73.15,162286.0,68.6634,68.7571,68.373,68.5135,162286.0
2020-04-03 15:40:00,73.16,73.55,73.0,73.42,323922.0,68.5229,68.8882,68.373,68.7664,323922.0
2020-04-03 15:50:00,73.51,74.0,73.27,73.59,974434.0,68.8507,69.3097,68.6259,68.9256,974434.0
2020-04-06 09:30:00,80.22,81.74,78.74,80.68,777889.0,75.1354,76.5591,73.7492,75.5663,777889.0
2020-04-06 09:40:00,80.74,81.44,80.66,81.0,368998.0,75.6225,76.2781,75.5475,75.866,368998.0
2020-04-06 09:50:00,81.11,82.18,81.05,81.76,431434.0,75.969,76.9712,75.9128,76.5778,431434.0
2020-04-06 10:00:00,81.76,82.6,81.68,82.0,326490.0,76.5778,77.3646,76.5029,76.8026,326490.0
2020-04-06 10:10:00,82.0,82.2,81.73,82.11,253430.0,76.8026,76.9899,76.5497,76.9056,253430.0
2020-04-06 10:20:00,82.11,82.29,81.5,81.51,193110.0,76.9056,77.0742,76.3343,76.3437,193110.0
2020-04-06 10:30:00,81.51,81.6,81.05,81.51,254837.0,76.3437,76.4279,75.9128,76.3437,254837.0
2020-04-06 10:40:00,81.57,81.62,81.04,81.06,167194.0,76.3998,76.4467,75.9034,75.9222,167194.0
2020-04-06 10:50:00,81.1,81.86,81.05,81.59,107049.0,75.9596,76.6715,75.9128,76.4186,107049.0
2020-04-06 11:00:00,81.62,81.67,81.07,81.08,69717.0,76.4467,76.4935,75.9315,75.9409,69717.0
2020-04-06 11:10:00,81.1,81.15,80.75,80.8,99335.0,75.9596,76.0065,75.6318,75.6787,99335.0
2020-04-06 11:20:00,80.82,81.68,80.75,81.62,95658.0,75.6974,76.5029,75.6318,76.4467,95658.0
2020-04-06 11:30:00,81.66,82.27,81.56,82.11,170403.0,76.4841,77.0555,76.3905,76.9056,170403.0
2020-04-06 11:40:00,82.12,82.3,81.83,82.23,271436.0,76.915,77.0836,76.6434,77.018,271436.0
2020-04-06 11:50:00,82.25,82.43,82.05,82.42,319501.0,77.0367,77.2053,76.8494,77.196,319501.0
2020-04-06 12:00:00,82.45,82.5,82.13,82.29,169858.0,77.2241,77.2709,76.9244,77.0742,169858.0
2020-04-06 12:10:00,82.32,83.3,82.1,83.17,243654.0,77.1023,78.0202,76.8963,77.8984,243654.0
2020-04-06 12:20:00,83.19,83.28,82.88,83.1,188959.0,77.9172,78.0015,77.6268,77.8329,188959.0
2020-04-06 12:30:00,83.13,83.41,82.78,83.09,183294.0,77.861,78.1232,77.5332,77.8235,183294.0
2020-04-06 12:40:00,83.09,83.17,82.87,83.0,64268.0,77.8235,77.8984,77.6174,77.7392,64268.0
2020-04-06 12:50:00,82.98,83.2,82.83,83.2,55742.0,77.7205,77.9265,77.58,77.9265,55742.0
2020-04-06 13:00:00,83.21,83.38,82.96,83.0,136282.0,77.9359,78.0951,77.7017,77.7392,136282.0
2020-04-06 13:10:00,82.98,83.15,82.9,83.02,113954.0,77.7205,77.8797,77.6455,77.7579,113954.0
2020-04-06 13:20:00,83.02,83.2,82.96,83.14,209355.0,77.7579,77.9265,77.7017,77.8703,209355.0
2020-04-06 13:30:00,83.15,83.15,82.84,82.98,112940.0,77.8797,77.8797,77.5894,77.7205,112940.0
2020-04-06 13:40:00,82.99,83.55,82.95,83.25,259007.0,77.7298,78.2543,77.6924,77.9734,259007.0
2020-04-06 13:50:00,83.3,83.8,83.25,83.44,125771.0,78.0202,78.4885,77.9734,78.1513,125771.0
2020-04-06 14:00:00,83.44,83.45,82.87,82.99,69930.0,78.1513,78.1607,77.6174,77.7298,69930.0
2020-04-06 14:10:00,82.95,83.38,82.86,83.28,120230.0,77.6924,78.0951,77.6081,78.0015,120230.0
2020-04-06 14:20:00,83.32,83.46,83.16,83.33,76336.0,78.0389,78.1701,77.8891,78.0483,76336.0
2020-04-06 14:30:00,83.32,83.38,83.14,83.19,77938.0,78.0389,78.0951,77.8703,77.9172,77938.0
2020-04-06 14:40:00,83.18,83.39,83.16,83.38,69367.0,77.9078,78.1045,77.8891,78.0951,69367.0
2020-04-06 14:50:00,83.37,83.4,83.25,83.27,65115.0,78.0858,78.1139,77.9734,77.9921,65115.0
2020-04-06 15:00:00,83.25,83.44,83.12,83.34,288030.0,77.9734,78.1513,77.8516,78.0577,288030.0
2020-04-06 15:10:00,83.33,83.4,82.97,83.02,131788.0,78.0483,78.1139,77.7111,77.7579,131788.0
2020-04-06 15:20:00,82.99,83.36,82.94,83.28,235183.0,77.7298,78.0764,77.683,78.0015,235183.0
2020-04-06 15:30:00,83.24,83.35,82.97,83.26,254062.0,77.964,78.067,77.7111,77.9827,254062.0
2020-04-06 15:40:00,83.27,83.47,82.92,83.12,218577.0,77.9921,78.1794,77.6643,77.8516,218577.0
2020-04-06 15:50:00,83.14,84.25,82.88,83.86,858168.0,77.8703,78.91,77.6268,78.5447,858168.0
2020-04-07 09:30:00,91.43,92.66,90.0,91.19,694483.0,85.6349,86.7869,84.2955,85.4101,694483.0
2020-04-07 09:40:00,91.12,92.39,90.75,92.08,311399.0,85.3445,86.534,84.998,86.2437,311399.0
2020-04-07 09:50:00,92.11,93.3,92.08,93.06,454223.0,86.2718,87.3864,86.2437,87.1616,454223.0
2020-04-07 10:00:00,93.13,93.21,90.95,90.96,292406.0,87.2271,87.3021,85.1853,85.1947,292406.0
2020-04-07 10:10:00,91.03,91.16,89.4,90.03,288927.0,85.2602,85.382,83.7336,84.3236,288927.0
2020-04-07 10:20:00,90.11,90.41,89.52,89.71,188774.0,84.3986,84.6795,83.846,84.0239,188774.0
2020-04-07 10:30:00,89.69,90.64,89.64,90.06,127447.0,84.0052,84.895,83.9583,84.3517,127447.0
2020-04-07 10:40:00,90.07,90.37,88.38,88.38,190047.0,84.3611,84.6421,82.7782,82.7782,190047.0
2020-04-07 10:50:00,88.41,88.85,88.08,88.63,184102.0,82.8063,83.2184,82.4972,83.0124,184102.0
2020-04-07 11:00:00,88.61,90.03,88.31,90.01,137576.0,82.9936,84.3236,82.7126,84.3049,137576.0
2020-04-07 11:10:00,89.93,90.61,89.85,90.23,99294.0,84.23,84.8669,84.155,84.511,99294.0
2020-04-07 11:20:00,90.2,90.27,89.55,90.21,122785.0,84.4829,84.5484,83.8741,84.4922,122785.0
2020-04-07 11:30:00,90.21,90.98,90.06,90.97,110456.0,84.4922,85.2134,84.3517,85.204,110456.0
2020-04-07 11:40:00,91.0,91.46,90.83,90.85,103921.0,85.2321,85.663,85.0729,85.0917,103921.0
2020-04-07 11:50:00,90.89,91.16,90.56,90.94,103624.0,85.1291,85.382,84.82,85.1759,103624.0
2020-04-07 12:00:00,90.97,91.69,90.89,91.62,125587.0,85.204,85.8784,85.1291,85.8128,125587.0
2020-04-07 12:10:00,91.62,91.97,91.39,91.97,86632.0,85.8128,86.1407,85.5974,86.1407,86632.0
2020-04-07 12:20:00,91.99,92.0,91.37,91.71,133787.0,86.1594,86.1688,85.5787,85.8971,133787.0
2020-04-07 12:30:00,91.7,91.76,90.96,91.29,82675.0,85.8878,85.944,85.1947,85.5038,82675.0
2020-04-07 12:40:00,91.32,91.91,91.09,91.74,74953.0,85.5319,86.0845,85.3164,85.9252,74953.0
2020-04-07 12:50:00,91.66,91.75,91.32,91.54,68355.0,85.8503,85.9346,85.5319,85.7379,68355.0
2020-04-07 13:00:00,91.56,92.04,91.36,91.54,79332.0,85.7567,86.2062,85.5693,85.7379,79332.0
2020-04-07 13:10:00,91.57,91.71,90.85,91.03,84294.0,85.766,85.8971,85.0917,85.2602,84294.0
2020-04-07 13:20:00,91.0,91.16,90.58,91.13,75423.0,85.2321,85.382,84.8388,85.3539,75423.0
2020-04-07 13:30:00,91.16,91.19,90.78,90.84,70974.0,85.382,85.4101,85.0261,85.0823,70974.0
2020-04-07 13:40:00,90.78,91.04,90.18,90.26,96538.0,85.0261,85.2696,84.4641,84.539,96538.0
2020-04-07 13:50:00,90.22,90.26,89.45,89.8,115830.0,84.5016,84.539,83.7804,84.1082,115830.0
2020-04-07 14:00:00,89.84,89.99,89.34,89.83,87705.0,84.1457,84.2862,83.6774,84.1363,87705.0
2020-04-07 14:10:00,89.89,90.1,88.64,88.66,89110.0,84.1925,84.3892,83.0217,83.0405,89110.0
2020-04-07 14:20:00,88.73,89.95,88.66,89.59,74322.0,83.106,84.2487,83.0405,83.9115,74322.0
2020-04-07 14:30:00,89.51,89.8,88.81,88.82,64510.0,83.8366,84.1082,83.181,83.1903,64510.0
2020-04-07 14:40:00,88.82,88.9,88.29,88.43,81922.0,83.1903,83.2653,82.6939,82.825,81922.0
2020-04-07 14:50:00,88.45,88.53,87.8,88.29,117539.0,82.8438,82.9187,82.235,82.6939,117539.0
2020-04-07 15:00:00,88.34,89.57,88.29,89.56,115068.0,82.7407,83.8928,82.6939,83.8834,115068.0
2020-04-07 15:10:00,89.57,89.94,88.45,88.49,131007.0,83.8928,84.2393,82.8438,82.8812,131007.0
2020-04-07 15:20:00,88.49,88.82,88.09,88.16,174943.0,82.8812,83.1903,82.5066,82.5722,174943.0
2020-04-07 15:30:00,88.25,89.16,88.05,89.09,188047.0,82.6564,83.5088,82.4691,83.4432,188047.0
2020-04-07 15:40:00,89.12,89.76,89.03,89.74,174306.0,83.4713,84.0707,83.387,84.052,174306.0
2020-04-07 15:50:00,89.61,89.74,87.42,87.55,561548.0,83.9302,84.052,81.8791,82.0008,561548.0
2020-04-08 09:30:00,89.21,90.36,88.81,89.38,194179.0,83.5556,84.6327,83.181,83.7148,194179.0
2020-04-08 09:40:00,89.37,89.93,88.71,88.74,82077.0,83.7055,84.23,83.0873,83.1154,82077.0
2020-04-08 09:50:00,88.72,88.93,88.16,88.34,187771.0,83.0967,83.2933,82.5722,82.7407,187771.0
2020-04-08 10:00:00,88.34,88.74,88.12,88.48,127883.0,82.7407,83.1154,82.5347,82.8719,127883.0
2020-04-08 10:10:00,88.57,89.2,88.41,89.11,237412.0,82.9562,83.5462,82.8063,83.4619,237412.0
2020-04-08 10:20:00,89.16,89.36,88.93,89.16,95871.0,83.5088,83.6961,83.2933,83.5088,95871.0
2020-04-08 10:30:00,89.17,89.59,89.07,89.17,86130.0,83.5181,83.9115,83.4245,83.5181,86130.0
2020-04-08 10:40:00,89.2,89.28,88.57,89.18,52240.0,83.5462,83.6212,82.9562,83.5275,52240.0
2020-04-08 10:50:00,89.15,90.01,89.13,89.98,102922.0,83.4994,84.3049,83.4807,84.2768,102922.0
2020-04-08 11:00:00,90.0,90.24,89.73,89.91,145457.0,84.2955,84.5203,84.0426,84.2112,145457.0
2020-04-08 11:10:00,89.91,90.51,89.91,90.36,108317.0,84.2112,84.7732,84.2112,84.6327,108317.0
2020-04-08 11:20:00,90.38,90.79,90.36,90.7,83412.0,84.6514,85.0355,84.6327,84.9512,83412.0
2020-04-08 11:30:00,90.75,91.46,90.64,91.41,111458.0,84.998,85.663,84.895,85.6162,111458.0
2020-04-08 11:40:00,91.42,91.57,91.04,91.33,83750.0,85.6255,85.766,85.2696,85.5412,83750.0
2020-04-08 11:50:00,91.33,91.45,91.03,91.22,184744.0,85.5412,85.6536,85.2602,85.4382,184744.0
2020-04-08 12:00:00,91.19,91.24,90.65,90.74,112793.0,85.4101,85.4569,84.9043,84.9886,112793.0
2020-04-08 12:10:00,90.75,91.36,90.59,91.34,104191.0,84.998,85.5693,84.8481,85.5506,104191.0
2020-04-08 12:20:00,91.33,91.79,91.27,91.43,76623.0,85.5412,85.9721,85.485,85.6349,76623.0
2020-04-08 12:30:00,91.45,91.79,90.95,91.72,145280.0,85.6536,85.9721,85.1853,85.9065,145280.0
2020-04-08 12:40:00,91.65,92.22,91.51,91.97,109983.0,85.8409,86.3748,85.7098,86.1407,109983.0
2020-04-08 12:50:00,91.98,92.08,91.62,91.72,86055.0,86.15,86.2437,85.8128,85.9065,86055.0
2020-04-08 13:00:00,91.73,91.87,91.51,91.54,69056.0,85.9159,86.047,85.7098,85.7379,69056.0
2020-04-08 13:10:00,91.56,91.81,91.31,91.32,103919.0,85.7567,85.9908,85.5225,85.5319,103919.0
2020-04-08 13:20:00,91.35,91.68,91.2,91.27,57890.0,85.56,85.869,85.4195,85.485,57890.0
2020-04-08 13:30:00,91.26,91.33,90.21,90.37,79396.0,85.4757,85.5412,84.4922,84.6421,79396.0
2020-04-08 13:40:00,90.44,90.89,90.43,90.59,79127.0,84.7076,85.1291,84.6983,84.8481,79127.0
2020-04-08 13:50:00,90.64,91.01,90.54,90.71,41078.0,84.895,85.2415,84.8013,84.9605,41078.0
2020-04-08 14:00:00,90.67,91.0,90.53,90.92,41333.0,84.9231,85.2321,84.7919,85.1572,41333.0
2020-04-08 14:10:00,90.89,91.02,90.61,90.99,43418.0,85.1291,85.2509,84.8669,85.2228,43418.0
2020-04-08 14:20:00,91.0,91.45,90.83,91.17,50432.0,85.2321,85.6536,85.0729,85.3914,50432.0
2020-04-08 14:30:00,91.23,91.57,91.17,91.43,55880.0,85.4476,85.766,85.3914,85.6349,55880.0
2020-04-08 14:40:00,91.43,91.74,91.11,91.2,68564.0,85.6349,85.9252,85.3352,85.4195,68564.0
2020-04-08 14:50:00,91.26,91.75,91.26,91.72,46557.0,85.4757,85.9346,85.4757,85.9065,46557.0
2020-04-08 15:00:00,91.72,92.0,91.58,91.94,59205.0,85.9065,86.1688,85.7754,86.1126,59205.0
2020-04-08 15:10:00,91.93,92.06,91.47,91.87,136205.0,86.1032,86.225,85.6724,86.047,136205.0
2020-04-08 15:20:00,91.9,92.05,91.42,91.76,101961.0,86.0751,86.2156,85.6255,85.944,101961.0
2020-04-08 15:30:00,91.79,92.16,91.31,91.51,153181.0,85.9721,86.3186,85.5225,85.7098,153181.0
2020-04-08 15:40:00,91.52,91.93,91.15,91.67,134584.0,85.7192,86.1032,85.3726,85.8597,134584.0
2020-04-08 15:50:00,91.72,93.0,91.72,92.05,462537.0,85.9065,87.1054,85.9065,86.2156,462537.0
2020-04-09 09:30:00,94.59,96.49,94.2,96.48,424425.0,88.5946,90.3742,88.2293,90.3648,424425.0
2020-04-09 09:40:00,96.4,97.85,96.32,97.09,296281.0,90.2899,91.648,90.2149,90.9361,296281.0
2020-04-09 09:50:00,97.03,97.8,96.73,97.72,175125.0,90.8799,91.6011,90.599,91.5262,175125.0
2020-04-09 10:00:00,97.72,97.76,96.8,96.86,157063.0,91.5262,91.5637,90.6645,90.7207,157063.0
2020-04-09 10:10:00,96.84,97.45,95.92,96.08,146951.0,90.702,91.2733,89.8403,89.9902,146951.0
2020-04-09 10:20:00,96.01,96.25,94.95,95.61,234914.0,89.9246,90.1494,88.9318,89.5499,234914.0
2020-04-09 10:30:00,95.79,96.43,95.52,96.34,180452.0,89.7185,90.318,89.4657,90.2337,180452.0
2020-04-09 10:40:00,96.39,96.5,95.71,95.78,219100.0,90.2805,90.3835,89.6436,89.7092,219100.0
2020-04-09 10:50:00,95.75,95.75,95.05,95.3,112450.0,89.6811,89.6811,89.0254,89.2596,112450.0
2020-04-09 11:00:00,95.3,95.37,94.64,95.26,128606.0,89.2596,89.3252,88.6414,89.2221,128606.0
2020-04-09 11:10:00,95.33,95.55,94.71,94.88,63016.0,89.2877,89.4938,88.707,88.8662,63016.0
2020-04-09 11:20:00,94.88,95.75,94.75,95.61,117427.0,88.8662,89.6811,88.7445,89.5499,117427.0
2020-04-09 11:30:00,95.56,95.83,95.22,95.74,55210.0,89.5031,89.756,89.1847,89.6717,55210.0
2020-04-09 11:40:00,95.74,95.88,95.31,95.45,73870.0,89.6717,89.8028,89.269,89.4001,73870.0
2020-04-09 11:50:00,95.41,95.8,95.34,95.69,49456.0,89.3626,89.7279,89.2971,89.6249,49456.0
2020-04-09 12:00:00,95.72,95.73,95.31,95.63,49821.0,89.653,89.6623,89.269,89.5687,49821.0
2020-04-09 12:10:00,95.7,96.0,95.39,95.95,69630.0,89.6342,89.9152,89.3439,89.8684,69630.0
2020-04-09 12:20:00,95.96,96.2,95.5,95.54,53904.0,89.8778,90.1026,89.4469,89.4844,53904.0
2020-04-09 12:30:00,95.5,95.85,95.27,95.74,67957.0,89.4469,89.7747,89.2315,89.6717,67957.0
2020-04-09 12:40:00,95.72,95.98,95.56,95.86,117884.0,89.653,89.8965,89.5031,89.7841,117884.0
2020-04-09 12:50:00,95.89,96.5,95.62,96.15,122799.0,89.8122,90.3835,89.5593,90.0557,122799.0
2020-04-09 13:00:00,96.17,96.35,96.04,96.32,48717.0,90.0745,90.243,89.9527,90.2149,48717.0
2020-04-09 13:10:00,96.33,96.33,95.81,96.23,105136.0,90.2243,90.2243,89.7373,90.1307,105136.0
2020-04-09 13:20:00,96.2,96.5,95.96,96.39,98653.0,90.1026,90.3835,89.8778,90.2805,98653.0
2020-04-09 13:30:00,96.38,96.77,95.57,95.61,115832.0,90.2711,90.6364,89.5125,89.5499,115832.0
2020-04-09 13:40:00,95.64,95.82,95.36,95.44,54178.0,89.578,89.7466,89.3158,89.3907,54178.0
2020-04-09 13:50:00,95.4,96.0,95.29,95.92,58937.0,89.3533,89.9152,89.2502,89.8403,58937.0
2020-04-09 14:00:00,95.89,96.07,95.13,95.22,60484.0,89.8122,89.9808,89.1004,89.1847,60484.0
2020-04-09 14:10:00,95.22,95.43,94.56,94.73,77437.0,89.1847,89.3814,88.5665,88.7257,77437.0
2020-04-09 14:20:00,94.74,95.22,94.39,94.82,64500.0,88.7351,89.1847,88.4073,88.81,64500.0
2020-04-09 14:30:00,94.8,95.51,94.79,95.25,114457.0,88.7913,89.4563,88.7819,89.2128,114457.0
2020-04-09 14:40:00,95.26,95.38,94.31,94.35,74327.0,89.2221,89.3345,88.3323,88.3698,74327.0
2020-04-09 14:50:00,94.35,94.5,93.46,94.04,173664.0,88.3698,88.5103,87.5362,88.0795,173664.0
2020-04-09 15:00:00,94.04,94.78,93.84,94.75,117661.0,88.0795,88.7726,87.8921,88.7445,117661.0
2020-04-09 15:10:00,94.82,95.08,94.48,94.67,129873.0,88.81,89.0535,88.4916,88.6695,129873.0
2020-04-09 15:20:00,94.68,94.85,94.07,94.47,155917.0,88.6789,88.8381,88.1076,88.4822,155917.0
2020-04-09 15:30:00,94.49,94.9,94.25,94.56,300014.0,88.5009,88.885,88.2762,88.5665,300014.0
2020-04-09 15:40:00,94.53,95.13,94.49,94.57,114212.0,88.5384,89.1004,88.5009,88.5759,114212.0
2020-04-09 15:50:00,94.65,95.41,94.44,94.81,347349.0,88.6508,89.3626,88.4541,88.8007,347349.0
2020-04-13 09:30:00,93.29,93.42,89.78,90.97,367181.0,87.377,87.4988,84.0895,85.204,367181.0
2020-04-13 09:40:00,90.94,90.98,89.93,90.35,131905.0,85.1759,85.2134,84.23,84.6233,131905.0
2020-04-13 09:50:00,90.35,90.99,90.01,90.26,156256.0,84.6233,85.2228,84.3049,84.539,156256.0
2020-04-13 10:00:00,90.26,90.67,90.05,90.39,94635.0,84.539,84.9231,84.3424,84.6608,94635.0
2020-04-13 10:10:00,90.49,90.61,89.17,89.2,149920.0,84.7545,84.8669,83.5181,83.5462,149920.0
2020-04-13 10:20:00,89.23,89.6,89.02,89.58,64699.0,83.5743,83.9209,83.3776,83.9021,64699.0
2020-04-13 10:30:00,89.55,89.75,88.84,88.88,83187.0,83.8741,84.0614,83.2091,83.2465,83187.0
2020-04-13 10:40:00,88.8,89.27,88.5,89.1,122869.0,83.1716,83.6118,82.8906,83.4526,122869.0
2020-04-13 10:50:00,89.08,89.2,88.47,88.66,92946.0,83.4338,83.5462,82.8625,83.0405,92946.0
2020-04-13 11:00:00,88.62,88.75,87.94,88.07,88645.0,83.003,83.1248,82.3661,82.4879,88645.0
2020-04-13 11:10:00,88.15,88.97,88.15,88.75,66502.0,82.5628,83.3308,82.5628,83.1248,66502.0
2020-04-13 11:20:00,88.71,88.93,88.44,88.83,59299.0,83.0873,83.2933,82.8344,83.1997,59299.0
2020-04-13 11:30:00,88.88,89.23,88.73,89.08,51816.0,83.2465,83.5743,83.106,83.4338,51816.0
2020-04-13 11:40:00,89.13,89.56,88.83,89.54,67396.0,83.4807,83.8834,83.1997,83.8647,67396.0
2020-04-13 11:50:00,89.51,89.92,89.37,89.61,76862.0,83.8366,84.2206,83.7055,83.9302,76862.0
2020-04-13 12:00:00,89.57,90.12,89.49,90.12,99368.0,83.8928,84.4079,83.8179,84.4079,99368.0
2020-04-13 12:10:00,90.1,90.5,89.91,90.4,109839.0,84.3892,84.7638,84.2112,84.6702,109839.0
2020-04-13 12:20:00,90.42,90.5,89.88,89.89,188014.0,84.6889,84.7638,84.1831,84.1925,188014.0
2020-04-13 12:30:00,89.86,89.88,89.61,89.7,48096.0,84.1644,84.1831,83.9302,84.0145,48096.0
2020-04-13 12:40:00,89.73,90.45,89.73,90.38,57944.0,84.0426,84.717,84.0426,84.6514,57944.0
2020-04-13 12:50:00,90.37,90.37,89.86,89.97,51877.0,84.6421,84.6421,84.1644,84.2674,51877.0
2020-04-13 13:00:00,89.98,89.99,89.72,89.98,46873.0,84.2768,84.2862,84.0333,84.2768,46873.0
2020-04-13 13:10:00,89.98,90.15,89.6,90.13,85747.0,84.2768,84.436,83.9209,84.4173,85747.0
2020-04-13 13:20:00,90.16,90.18,89.73,89.94,39131.0,84.4454,84.4641,84.0426,84.2393,39131.0
2020-04-13 13:30:00,89.92,90.34,89.83,90.25,43911.0,84.2206,84.614,84.1363,84.5297,43911.0
2020-04-13 13:40:00,90.2,90.32,90.0,90.08,58856.0,84.4829,84.5952,84.2955,84.3705,58856.0
2020-04-13 13:50:00,90.05,90.67,90.02,90.11,92513.0,84.3424,84.9231,84.3143,84.3986,92513.0
2020-04-13 14:00:00,90.1,90.65,90.01,90.38,38670.0,84.3892,84.9043,84.3049,84.6514,38670.0
2020-04-13 14:10:00,90.38,90.41,90.03,90.31,50196.0,84.6514,84.6795,84.3236,84.5859,50196.0
2020-04-13 14:20:00,90.28,90.28,89.89,90.1,45262.0,84.5578,84.5578,84.1925,84.3892,45262.0
2020-04-13 14:30:00,90.13,90.59,90.06,90.12,98002.0,84.4173,84.8481,84.3517,84.4079,98002.0
2020-04-13 14:40:00,90.08,90.27,89.72,90.11,56525.0,84.3705,84.5484,84.0333,84.3986,56525.0
2020-04-13 14:50:00,90.14,90.38,90.0,90.34,58026.0,84.4267,84.6514,84.2955,84.614,58026.0
2020-04-13 15:00:00,90.36,90.37,89.96,90.12,96239.0,84.6327,84.6421,84.2581,84.4079,96239.0
2020-04-13 15:10:00,90.1,90.66,90.01,90.66,62134.0,84.3892,84.9137,84.3049,84.9137,62134.0
2020-04-13 15:20:00,90.7,90.76,90.23,90.5,73808.0,84.9512,85.0074,84.511,84.7638,73808.0
2020-04-13 15:30:00,90.51,90.74,90.28,90.57,107501.0,84.7732,84.9886,84.5578,84.8294,107501.0
2020-04-13 15:40:00,90.55,90.91,90.37,90.89,144251.0,84.8107,85.1479,84.6421,85.1291,144251.0
2020-04-13 15:50:00,90.9,90.97,90.25,90.34,327665.0,85.1385,85.204,84.5297,84.614,327665.0
2020-04-14 09:30:00,91.46,92.5,90.88,91.63,334629.0,85.663,86.6371,85.1198,85.8222,334629.0
2020-04-14 09:40:00,91.64,92.2,91.2,91.83,173784.0,85.8316,86.3561,85.4195,86.0095,173784.0
2020-04-14 09:50:00,91.84,91.84,91.05,91.18,95168.0,86.0189,86.0189,85.279,85.4007,95168.0
2020-04-14 10:00:00,91.12,91.17,90.11,90.17,166710.0,85.3445,85.3914,84.3986,84.4548,166710.0
2020-04-14 10:10:00,90.11,90.6,89.85,90.56,235506.0,84.3986,84.8575,84.155,84.82,235506.0
2020-04-14 10:20:00,90.52,90.57,89.32,89.53,209813.0,84.7826,84.8294,83.6586,83.8553,209813.0
2020-04-14 10:30:00,89.52,89.55,88.66,88.84,184160.0,83.846,83.8741,83.0405,83.2091,184160.0
2020-04-14 10:40:00,88.83,88.99,88.36,88.75,206127.0,83.1997,83.3495,82.7595,83.1248,206127.0
2020-04-14 10:50:00,88.75,88.87,87.27,87.39,264883.0,83.1248,83.2372,81.7386,81.851,264883.0
2020-04-14 11:00:00,87.39,87.48,86.1,86.46,321491.0,81.851,81.9353,80.6427,80.9799,321491.0
2020-04-14 11:10:00,86.43,86.66,85.91,86.11,274358.0,80.9518,81.1672,80.4648,80.6521,274358.0
2020-04-14 11:20:00,86.1,86.83,86.02,86.25,229619.0,80.6427,81.3265,80.5678,80.7832,229619.0
2020-04-14 11:30:00,86.27,86.74,86.06,86.17,163229.0,80.8019,81.2422,80.6053,80.7083,163229.0
2020-04-14 11:40:00,86.2,86.53,86.06,86.41,189691.0,80.7364,81.0455,80.6053,80.9331,189691.0
2020-04-14 11:50:00,86.41,86.57,86.17,86.21,139099.0,80.9331,81.0829,80.7083,80.7458,139099.0
2020-04-14 12:00:00,86.23,87.11,86.22,86.8,296393.0,80.7645,81.5887,80.7551,81.2984,296393.0
2020-04-14 12:10:00,86.84,87.36,86.82,87.0,143964.0,81.3358,81.8229,81.3171,81.4857,143964.0
2020-04-14 12:20:00,87.0,87.38,86.98,87.18,136892.0,81.4857,81.8416,81.4669,81.6543,136892.0
2020-04-14 12:30:00,87.18,87.28,87.0,87.09,96892.0,81.6543,81.7479,81.4857,81.57,96892.0
2020-04-14 12:40:00,87.09,87.4,86.95,86.99,100974.0,81.57,81.8603,81.4388,81.4763,100974.0
2020-04-14 12:50:00,87.01,87.23,86.95,87.01,63579.0,81.495,81.7011,81.4388,81.495,63579.0
2020-04-14 13:00:00,87.01,87.02,86.64,86.69,111659.0,81.495,81.5044,81.1485,81.1953,111659.0
2020-04-14 13:10:00,86.69,86.81,86.5,86.55,107990.0,81.1953,81.3077,81.0174,81.0642,107990.0
2020-04-14 13:20:00,86.55,87.09,86.54,86.99,118002.0,81.0642,81.57,81.0548,81.4763,118002.0
2020-04-14 13:30:00,87.0,87.24,86.96,87.16,100636.0,81.4857,81.7105,81.4482,81.6355,100636.0
2020-04-14 13:40:00,87.16,87.38,87.11,87.37,115133.0,81.6355,81.8416,81.5887,81.8322,115133.0
2020-04-14 13:50:00,87.36,87.47,87.17,87.19,61647.0,81.8229,81.9259,81.6449,81.6636,61647.0
2020-04-14 14:00:00,87.2,87.53,87.13,87.44,92111.0,81.673,81.9821,81.6074,81.8978,92111.0
2020-04-14 14:10:00,87.46,87.7,87.43,87.69,158177.0,81.9165,82.1413,81.8884,82.1319,158177.0
2020-04-14 14:20:00,87.68,87.8,87.6,87.67,92480.0,82.1226,82.235,82.0476,82.1132,92480.0
2020-04-14 14:30:00,87.67,87.76,87.5,87.68,90168.0,82.1132,82.1975,81.954,82.1226,90168.0
2020-04-14 14:40:00,87.69,87.81,87.62,87.72,66281.0,82.1319,82.2443,82.0664,82.16,66281.0
2020-04-14 14:50:00,87.74,87.8,87.39,87.53,167041.0,82.1788,82.235,81.851,81.9821,167041.0
2020-04-14 15:00:00,87.52,87.52,87.06,87.27,118737.0,81.9727,81.9727,81.5419,81.7386,118737.0
2020-04-14 15:10:00,87.28,87.45,87.03,87.37,102154.0,81.7479,81.9072,81.5138,81.8322,102154.0
2020-04-14 15:20:00,87.37,87.6,87.26,87.6,149993.0,81.8322,82.0476,81.7292,82.0476,149993.0
2020-04-14 15:30:00,87.59,87.85,87.47,87.81,190077.0,82.0383,82.2818,81.9259,82.2443,190077.0
2020-04-14 15:40:00,87.82,88.45,87.79,88.41,334851.0,82.2537,82.8438,82.2256,82.8063,334851.0
2020-04-14 15:50:00,88.4,88.56,88.09,88.43,462465.0,82.7969,82.9468,82.5066,82.825,462465.0
2020-04-15 09:30:00,83.43,83.43,80.68,82.69,1333793.0,78.142,78.142,75.5663,77.4489,1333793.0
2020-04-15 09:40:00,82.67,83.13,81.79,83.08,476297.0,77.4301,77.861,76.6059,77.8141,476297.0
2020-04-15 09:50:00,83.12,83.36,82.59,83.13,288063.0,77.8516,78.0764,77.3552,77.861,288063.0
2020-04-15 10:00:00,83.14,83.28,82.62,82.92,275934.0,77.8703,78.0015,77.3833,77.6643,275934.0
2020-04-15 10:10:00,82.9,83.02,82.51,82.61,237993.0,77.6455,77.7579,77.2803,77.3739,237993.0
2020-04-15 10:20:00,82.63,83.03,82.3,82.46,204772.0,77.3927,77.7673,77.0836,77.2334,204772.0
2020-04-15 10:30:00,82.42,82.68,82.23,82.4,192923.0,77.196,77.4395,77.018,77.1772,192923.0
2020-04-15 10:40:00,82.4,83.04,82.36,82.82,253315.0,77.1772,77.7767,77.1398,77.5706,253315.0
2020-04-15 10:50:00,82.8,83.35,82.76,83.17,178902.0,77.5519,78.067,77.5144,77.8984,178902.0
2020-04-15 11:00:00,83.2,83.22,82.87,83.01,152319.0,77.9265,77.9453,77.6174,77.7486,152319.0
2020-04-15 11:10:00,83.02,83.19,82.74,82.9,109823.0,77.7579,77.9172,77.4957,77.6455,109823.0
2020-04-15 11:20:00,82.86,83.55,82.78,83.47,209874.0,77.6081,78.2543,77.5332,78.1794,209874.0
2020-04-15 11:30:00,83.48,83.78,83.41,83.5,142871.0,78.1888,78.4698,78.1232,78.2075,142871.0
2020-04-15 11:40:00,83.51,83.65,83.18,83.34,98430.0,78.2169,78.348,77.9078,78.0577,98430.0
2020-04-15 11:50:00,83.36,83.71,83.19,83.6,98258.0,78.0764,78.4042,77.9172,78.3012,98258.0
2020-04-15 12:00:00,83.6,83.96,83.53,83.61,115805.0,78.3012,78.6384,78.2356,78.3105,115805.0
2020-04-15 12:10:00,83.61,83.85,83.54,83.71,92101.0,78.3105,78.5353,78.245,78.4042,92101.0
2020-04-15 12:20:00,83.74,84.02,83.6,83.85,123592.0,78.4323,78.6946,78.3012,78.5353,123592.0
2020-04-15 12:30:00,83.84,84.31,83.79,84.08,311757.0,78.526,78.9662,78.4791,78.7508,311757.0
2020-04-15 12:40:00,84.09,84.29,83.93,84.06,116228.0,78.7601,78.9474,78.6103,78.732,116228.0
2020-04-15 12:50:00,84.05,84.48,84.0,84.43,108893.0,78.7227,79.1254,78.6758,79.0786,108893.0
2020-04-15 13:00:00,84.4,84.75,84.34,84.67,97044.0,79.0505,79.3783,78.9943,79.3034,97044.0
2020-04-15 13:10:00,84.68,85.36,84.68,85.35,157646.0,79.3127,79.9496,79.3127,79.9403,157646.0
2020-04-15 13:20:00,85.37,85.4,84.73,84.83,141112.0,79.959,79.9871,79.3596,79.4532,141112.0
2020-04-15 13:30:00,84.83,85.05,84.44,84.44,104827.0,79.4532,79.6593,79.0879,79.0879,104827.0
2020-04-15 13:40:00,84.44,84.53,84.02,84.33,98691.0,79.0879,79.1722,78.6946,78.9849,98691.0
2020-04-15 13:50:00,84.32,84.58,84.1,84.47,84582.0,78.9755,79.2191,78.7695,79.116,84582.0
2020-04-15 14:00:00,84.48,84.72,84.4,84.51,118366.0,79.1254,79.3502,79.0505,79.1535,118366.0
2020-04-15 14:10:00,84.52,84.72,84.35,84.51,93992.0,79.1629,79.3502,79.0036,79.1535,93992.0
2020-04-15 14:20:00,84.51,84.82,84.44,84.69,113440.0,79.1535,79.4439,79.0879,79.3221,113440.0
2020-04-15 14:30:00,84.7,84.98,84.61,84.95,178285.0,79.3315,79.5937,79.2472,79.5656,178285.0
2020-04-15 14:40:00,84.95,84.95,84.68,84.85,114734.0,79.5656,79.5656,79.3127,79.472,114734.0
2020-04-15 14:50:00,84.85,84.99,84.69,84.86,91122.0,79.472,79.6031,79.3221,79.4813,91122.0
2020-04-15 15:00:00,84.84,84.89,84.54,84.63,86827.0,79.4626,79.5094,79.1816,79.2659,86827.0
2020-04-15 15:10:00,84.63,84.64,84.38,84.63,114704.0,79.2659,79.2753,79.0317,79.2659,114704.0
2020-04-15 15:20:00,84.63,84.81,84.06,84.23,197951.0,79.2659,79.4345,78.732,78.8912,197951.0
2020-04-15 15:30:00,84.22,84.29,83.75,83.95,226993.0,78.8819,78.9474,78.4417,78.629,226993.0
2020-04-15 15:40:00,83.94,84.13,83.69,83.86,190205.0,78.6196,78.7976,78.3855,78.5447,190205.0
2020-04-15 15:50:00,83.86,84.14,83.7,83.79,721404.0,78.5447,78.807,78.3948,78.4791,721404.0
2020-04-16 09:30:00,83.79,83.94,81.81,82.03,355406.0,78.4791,78.6196,76.6246,76.8307,355406.0
2020-04-16 09:40:00,82.03,82.38,81.61,81.8,262111.0,76.8307,77.1585,76.4373,76.6153,262111.0
2020-04-16 09:50:00,81.67,81.93,80.65,80.87,308156.0,76.4935,76.737,75.5382,75.7442,308156.0
2020-04-16 10:00:00,80.87,81.42,80.82,80.86,227332.0,75.7442,76.2594,75.6974,75.7348,227332.0
2020-04-16 10:10:00,80.89,80.95,80.34,80.38,208763.0,75.7629,75.8191,75.2478,75.2853,208763.0
2020-04-16 10:20:00,80.38,80.96,80.33,80.87,268700.0,75.2853,75.8285,75.2384,75.7442,268700.0
2020-04-16 10:30:00,80.87,81.19,80.57,80.6,183541.0,75.7442,76.0439,75.4632,75.4913,183541.0
2020-04-16 10:40:00,80.57,81.37,80.49,81.12,124404.0,75.4632,76.2125,75.3883,75.9784,124404.0
2020-04-16 10:50:00,81.12,81.84,81.09,81.72,110117.0,75.9784,76.6527,75.9503,76.5403,110117.0
2020-04-16 11:00:00,81.74,82.28,81.71,82.25,169649.0,76.5591,77.0648,76.531,77.0367,169649.0
2020-04-16 11:10:00,82.25,82.25,81.84,81.94,121346.0,77.0367,77.0367,76.6527,76.7464,121346.0
2020-04-16 11:20:00,81.97,82.2,81.66,81.75,278228.0,76.7745,76.9899,76.4841,76.5684,278228.0
2020-04-16 11:30:00,81.74,81.96,81.28,81.9,104836.0,76.5591,76.7651,76.1282,76.7089,104836.0
2020-04-16 11:40:00,81.9,82.05,81.6,81.63,75023.0,76.7089,76.8494,76.4279,76.456,75023.0
2020-04-16 11:50:00,81.67,82.06,81.62,81.97,144614.0,76.4935,76.8588,76.4467,76.7745,144614.0
2020-04-16 12:00:00,81.97,82.09,81.54,81.54,88824.0,76.7745,76.8869,76.3717,76.3717,88824.0
2020-04-16 12:10:00,81.54,81.57,81.27,81.35,81717.0,76.3717,76.3998,76.1189,76.1938,81717.0
2020-04-16 12:20:00,81.34,81.35,81.08,81.09,88520.0,76.1844,76.1938,75.9409,75.9503,88520.0
2020-04-16 12:30:00,81.06,81.27,80.96,81.12,161693.0,75.9222,76.1189,75.8285,75.9784,161693.0
2020-04-16 12:40:00,81.08,81.27,80.95,81.25,89691.0,75.9409,76.1189,75.8191,76.1001,89691.0
2020-04-16 12:50:00,81.22,81.35,81.1,81.23,129687.0,76.072,76.1938,75.9596,76.0814,129687.0
2020-04-16 13:00:00,81.23,81.52,81.21,81.24,59371.0,76.0814,76.353,76.0627,76.0908,59371.0
2020-04-16 13:10:00,81.26,81.49,81.21,81.31,43159.0,76.1095,76.3249,76.0627,76.1563,43159.0
2020-04-16 13:20:00,81.31,81.37,81.12,81.35,78738.0,76.1563,76.2125,75.9784,76.1938,78738.0
2020-04-16 13:30:00,81.37,81.6,81.35,81.45,131561.0,76.2125,76.4279,76.1938,76.2875,131561.0
2020-04-16 13:40:00,81.46,81.67,81.32,81.46,89481.0,76.2968,76.4935,76.1657,76.2968,89481.0
2020-04-16 13:50:00,81.47,81.62,81.23,81.26,90743.0,76.3062,76.4467,76.0814,76.1095,90743.0
2020-04-16 14:00:00,81.27,81.73,81.09,81.7,85548.0,76.1189,76.5497,75.9503,76.5216,85548.0
2020-04-16 14:10:00,81.71,81.87,81.56,81.59,100445.0,76.531,76.6808,76.3905,76.4186,100445.0
2020-04-16 14:20:00,81.59,81.93,81.48,81.78,196611.0,76.4186,76.737,76.3156,76.5965,196611.0
2020-04-16 14:30:00,81.76,81.9,81.61,81.77,76109.0,76.5778,76.7089,76.4373,76.5872,76109.0
2020-04-16 14:40:00,81.78,81.84,81.36,81.42,65717.0,76.5965,76.6527,76.2032,76.2594,65717.0
2020-04-16 14:50:00,81.41,81.61,81.29,81.51,69939.0,76.25,76.4373,76.1376,76.3437,69939.0
2020-04-16 15:00:00,81.5,81.58,81.18,81.33,91485.0,76.3343,76.4092,76.0346,76.1751,91485.0
2020-04-16 15:10:00,81.35,81.55,81.21,81.33,105214.0,76.1938,76.3811,76.0627,76.1751,105214.0
2020-04-16 15:20:00,81.33,81.56,81.25,81.56,117099.0,76.1751,76.3905,76.1001,76.3905,117099.0
2020-04-16 15:30:00,81.56,81.67,81.36,81.46,153343.0,76.3905,76.4935,76.2032,76.2968,153343.0
2020-04-16 15:40:00,81.48,81.56,81.35,81.41,206528.0,76.3156,76.3905,76.1938,76.25,206528.0
2020-04-16 15:50:00,81.44,81.65,81.21,81.31,500126.0,76.2781,76.4748,76.0627,76.1563,500126.0
2020-04-17 09:30:00,85.32,86.08,84.75,85.9,669817.0,79.9122,80.624,79.3783,80.4554,669817.0
2020-04-17 09:40:00,85.93,86.42,85.73,86.09,206797.0,80.4835,80.9424,80.2962,80.6334,206797.0
2020-04-17 09:50:00,86.12,86.71,86.03,86.31,202028.0,80.6615,81.2141,80.5772,80.8394,202028.0
2020-04-17 10:00:00,86.31,86.48,85.91,86.28,220587.0,80.8394,80.9986,80.4648,80.8113,220587.0
2020-04-17 10:10:00,86.31,86.62,85.33,85.44,360558.0,80.8394,81.1298,79.9215,80.0246,360558.0
2020-04-17 10:20:00,85.41,85.65,84.96,84.98,191872.0,79.9965,80.2212,79.575,79.5937,191872.0
2020-04-17 10:30:00,84.96,85.11,84.52,84.77,97204.0,79.575,79.7155,79.1629,79.397,97204.0
2020-04-17 10:40:00,84.73,85.53,84.69,84.94,155175.0,79.3596,80.1089,79.3221,79.5562,155175.0
2020-04-17 10:50:00,84.95,85.74,84.92,85.39,189836.0,79.5656,80.3055,79.5375,79.9777,189836.0
2020-04-17 11:00:00,85.36,85.63,85.26,85.4,100323.0,79.9496,80.2025,79.856,79.9871,100323.0
2020-04-17 11:10:00,85.38,85.49,85.17,85.42,74610.0,79.9684,80.0714,79.7717,80.0058,74610.0
2020-04-17 11:20:00,85.44,85.58,85.17,85.34,52459.0,80.0246,80.1557,79.7717,79.9309,52459.0
2020-04-17 11:30:00,85.38,85.65,85.17,85.48,145782.0,79.9684,80.2212,79.7717,80.062,145782.0
2020-04-17 11:40:00,85.48,85.53,85.2,85.34,100015.0,80.062,80.1089,79.7998,79.9309,100015.0
2020-04-17 11:50:00,85.36,85.51,85.02,85.5,86574.0,79.9496,80.0901,79.6312,80.0808,86574.0
2020-04-17 12:00:00,85.5,85.52,85.07,85.13,70115.0,80.0808,80.0995,79.678,79.7342,70115.0
2020-04-17 12:10:00,85.11,85.44,85.03,85.42,64955.0,79.7155,80.0246,79.6405,80.0058,64955.0
2020-04-17 12:20:00,85.37,85.38,85.12,85.19,78293.0,79.959,79.9684,79.7248,79.7904,78293.0
2020-04-17 12:30:00,85.21,85.53,85.18,85.43,66994.0,79.8091,80.1089,79.781,80.0152,66994.0
2020-04-17 12:40:00,85.41,85.6,85.38,85.6,99157.0,79.9965,80.1744,79.9684,80.1744,99157.0
2020-04-17 12:50:00,85.62,85.72,85.47,85.59,66906.0,80.1931,80.2868,80.0527,80.165,66906.0
2020-04-17 13:00:00,85.57,85.77,85.51,85.74,39610.0,80.1463,80.3336,80.0901,80.3055,39610.0
2020-04-17 13:10:00,85.75,85.89,85.61,85.72,66904.0,80.3149,80.446,80.1838,80.2868,66904.0
2020-04-17 13:20:00,85.71,85.86,85.54,85.71,84811.0,80.2774,80.4179,80.1182,80.2774,84811.0
2020-04-17 13:30:00,85.75,85.94,85.69,85.85,137430.0,80.3149,80.4929,80.2587,80.4086,137430.0
2020-04-17 13:40:00,85.85,85.85,85.3,85.3,43608.0,80.4086,80.4086,79.8934,79.8934,43608.0
2020-04-17 13:50:00,85.31,86.18,85.19,86.16,96575.0,79.9028,80.7177,79.7904,80.6989,96575.0
2020-04-17 14:00:00,86.16,86.23,86.03,86.08,91475.0,80.6989,80.7645,80.5772,80.624,91475.0
2020-04-17 14:10:00,86.07,86.4,85.75,86.38,78770.0,80.6146,80.9237,80.3149,80.905,78770.0
2020-04-17 14:20:00,86.37,86.59,86.34,86.58,90586.0,80.8956,81.1017,80.8675,81.0923,90586.0
2020-04-17 14:30:00,86.57,86.59,86.04,86.25,114728.0,81.0829,81.1017,80.5865,80.7832,114728.0
2020-04-17 14:40:00,86.24,86.24,84.28,86.14,75908.0,80.7738,80.7738,78.9381,80.6802,75908.0
2020-04-17 14:50:00,86.14,86.28,85.94,86.27,80017.0,80.6802,80.8113,80.4929,80.8019,80017.0
2020-04-17 15:00:00,86.27,86.4,86.16,86.4,153802.0,80.8019,80.9237,80.6989,80.9237,153802.0
2020-04-17 15:10:00,86.4,86.54,86.25,86.52,72834.0,80.9237,81.0548,80.7832,81.0361,72834.0
2020-04-17 15:20:00,86.54,86.57,86.2,86.43,111333.0,81.0548,81.0829,80.7364,80.9518,111333.0
2020-04-17 15:30:00,86.44,86.53,86.34,86.49,232596.0,80.9612,81.0455,80.8675,81.008,232596.0
2020-04-17 15:40:00,86.5,86.88,86.48,86.82,178893.0,81.0174,81.3733,80.9986,81.3171,178893.0
2020-04-17 15:50:00,86.8,87.39,86.8,87.38,640516.0,81.2984,81.851,81.2984,81.8416,640516.0
2020-04-20 09:30:00,84.59,84.74,83.33,83.63,403881.0,79.2284,79.3689,78.0483,78.3293,403881.0
2020-04-20 09:40:00,83.7,84.88,83.63,84.7,171921.0,78.3948,79.5,78.3293,79.3315,171921.0
2020-04-20 09:50:00,84.76,85.12,84.51,84.71,137900.0,79.3877,79.7248,79.1535,79.3408,137900.0
2020-04-20 10:00:00,84.75,85.27,84.54,84.81,117966.0,79.3783,79.8653,79.1816,79.4345,117966.0
2020-04-20 10:10:00,84.77,84.95,84.4,84.76,112902.0,79.397,79.5656,79.0505,79.3877,112902.0
2020-04-20 10:20:00,84.78,84.86,84.1,84.21,86104.0,79.4064,79.4813,78.7695,78.8725,86104.0
2020-04-20 10:30:00,84.13,84.39,84.05,84.16,83212.0,78.7976,79.0411,78.7227,78.8257,83212.0
2020-04-20 10:40:00,84.15,84.93,84.15,84.65,163442.0,78.8163,79.5469,78.8163,79.2846,163442.0
2020-04-20 10:50:00,84.66,85.14,84.59,84.92,178723.0,79.294,79.7436,79.2284,79.5375,178723.0
2020-04-20 11:00:00,84.91,85.05,84.69,84.89,120206.0,79.5281,79.6593,79.3221,79.5094,120206.0
2020-04-20 11:10:00,84.85,84.95,84.51,84.63,84872.0,79.472,79.5656,79.1535,79.2659,84872.0
2020-04-20 11:20:00,84.66,84.68,84.41,84.49,118381.0,79.294,79.3127,79.0598,79.1348,118381.0
2020-04-20 11:30:00,84.46,85.08,84.29,84.94,107924.0,79.1067,79.6874,78.9474,79.5562,107924.0
2020-04-20 11:40:00,84.92,84.99,84.62,84.78,83994.0,79.5375,79.6031,79.2565,79.4064,83994.0
2020-04-20 11:50:00,84.82,85.03,84.72,84.81,82566.0,79.4439,79.6405,79.3502,79.4345,82566.0
2020-04-20 12:00:00,84.82,84.84,84.47,84.69,63159.0,79.4439,79.4626,79.116,79.3221,63159.0
2020-04-20 12:10:00,84.67,84.69,84.2,84.43,86708.0,79.3034,79.3221,78.8632,79.0786,86708.0
2020-04-20 12:20:00,84.42,84.73,84.37,84.63,48004.0,79.0692,79.3596,79.0224,79.2659,48004.0
2020-04-20 12:30:00,84.65,84.79,84.59,84.69,52997.0,79.2846,79.4158,79.2284,79.3221,52997.0
2020-04-20 12:40:00,84.68,84.77,84.59,84.76,64715.0,79.3127,79.397,79.2284,79.3877,64715.0
2020-04-20 12:50:00,84.75,84.75,84.3,84.33,88761.0,79.3783,79.3783,78.9568,78.9849,88761.0
2020-04-20 13:00:00,84.32,84.32,84.08,84.13,77214.0,78.9755,78.9755,78.7508,78.7976,77214.0
2020-04-20 13:10:00,84.12,84.18,83.73,83.76,104038.0,78.7882,78.8444,78.4229,78.451,104038.0
2020-04-20 13:20:00,83.76,84.03,83.71,84.0,53001.0,78.451,78.7039,78.4042,78.6758,53001.0
2020-04-20 13:30:00,84.01,84.01,83.58,83.76,59504.0,78.6852,78.6852,78.2824,78.451,59504.0
2020-04-20 13:40:00,83.84,84.03,83.79,83.91,46891.0,78.526,78.7039,78.4791,78.5915,46891.0
2020-04-20 13:50:00,83.92,84.14,83.75,84.09,50128.0,78.6009,78.807,78.4417,78.7601,50128.0
2020-04-20 14:00:00,84.04,84.21,83.96,83.96,38190.0,78.7133,78.8725,78.6384,78.6384,38190.0
2020-04-20 14:10:00,83.97,84.03,83.51,83.58,95798.0,78.6477,78.7039,78.2169,78.2824,95798.0
2020-04-20 14:20:00,83.57,83.64,83.31,83.32,75854.0,78.2731,78.3386,78.0296,78.0389,75854.0
2020-04-20 14:30:00,83.31,83.72,83.31,83.5,55709.0,78.0296,78.4136,78.0296,78.2075,55709.0
2020-04-20 14:40:00,83.52,83.6,83.3,83.36,92585.0,78.2263,78.3012,78.0202,78.0764,92585.0
2020-04-20 14:50:00,83.35,83.35,82.69,82.73,123150.0,78.067,78.067,77.4489,77.4863,123150.0
2020-04-20 15:00:00,82.74,83.12,82.7,83.03,176154.0,77.4957,77.8516,77.4582,77.7673,176154.0
2020-04-20 15:10:00,83.07,83.31,82.98,83.06,102625.0,77.8048,78.0296,77.7205,77.7954,102625.0
2020-04-20 15:20:00,83.06,83.5,83.06,83.5,153088.0,77.7954,78.2075,77.7954,78.2075,153088.0
2020-04-20 15:30:00,83.46,83.98,83.38,83.65,194686.0,78.1701,78.6571,78.0951,78.348,194686.0
2020-04-20 15:40:00,83.66,84.0,83.65,83.96,157613.0,78.3574,78.6758,78.348,78.6384,157613.0
2020-04-20 15:50:00,83.95,84.25,83.81,84.01,475207.0,78.629,78.91,78.4979,78.6852,475207.0
2020-04-21 09:30:00,80.73,80.96,79.47,80.52,717839.0,75.6131,75.8285,74.433,75.4164,717839.0
2020-04-21 09:40:00,80.55,81.99,80.51,81.95,301732.0,75.4445,76.7932,75.407,76.7558,301732.0
2020-04-21 09:50:00,81.94,82.05,81.52,81.77,266970.0,76.7464,76.8494,76.353,76.5872,266970.0
2020-04-21 10:00:00,81.82,81.89,81.37,81.4,253028.0,76.634,76.6996,76.2125,76.2406,253028.0
2020-04-21 10:10:00,81.4,81.73,81.33,81.58,169902.0,76.2406,76.5497,76.1751,76.4092,169902.0
2020-04-21 10:20:00,81.58,81.96,81.51,81.73,117361.0,76.4092,76.7651,76.3437,76.5497,117361.0
2020-04-21 10:30:00,81.74,81.87,81.39,81.5,91335.0,76.5591,76.6808,76.2313,76.3343,91335.0
2020-04-21 10:40:00,81.49,81.67,81.39,81.53,90756.0,76.3249,76.4935,76.2313,76.3624,90756.0
2020-04-21 10:50:00,81.53,81.86,81.53,81.78,111301.0,76.3624,76.6715,76.3624,76.5965,111301.0
2020-04-21 11:00:00,81.75,81.91,81.62,81.78,170217.0,76.5684,76.7183,76.4467,76.5965,170217.0
2020-04-21 11:10:00,81.75,81.75,81.35,81.71,161181.0,76.5684,76.5684,76.1938,76.531,161181.0
2020-04-21 11:20:00,81.71,81.95,81.4,81.52,151085.0,76.531,76.7558,76.2406,76.353,151085.0
2020-04-21 11:30:00,81.53,81.78,81.29,81.39,118364.0,76.3624,76.5965,76.1376,76.2313,118364.0
2020-04-21 11:40:00,81.41,81.48,81.25,81.39,127543.0,76.25,76.3156,76.1001,76.2313,127543.0
2020-04-21 11:50:00,81.37,81.72,81.33,81.67,70989.0,76.2125,76.5403,76.1751,76.4935,70989.0
2020-04-21 12:00:00,81.71,81.78,81.58,81.71,65242.0,76.531,76.5965,76.4092,76.531,65242.0
2020-04-21 12:10:00,81.74,81.95,81.69,81.81,194568.0,76.5591,76.7558,76.5122,76.6246,194568.0
2020-04-21 12:20:00,81.82,81.89,81.61,81.65,97700.0,76.634,76.6996,76.4373,76.4748,97700.0
2020-04-21 12:30:00,81.68,81.68,81.26,81.43,169006.0,76.5029,76.5029,76.1095,76.2687,169006.0
2020-04-21 12:40:00,81.46,81.62,81.3,81.62,74448.0,76.2968,76.4467,76.147,76.4467,74448.0
2020-04-21 12:50:00,81.61,82.12,81.58,81.85,96844.0,76.4373,76.915,76.4092,76.6621,96844.0
2020-04-21 13:00:00,81.87,82.46,81.79,82.23,120342.0,76.6808,77.2334,76.6059,77.018,120342.0
2020-04-21 13:10:00,82.23,82.26,81.88,81.95,103793.0,77.018,77.0461,76.6902,76.7558,103793.0
2020-04-21 13:20:00,81.95,82.32,81.89,82.07,85193.0,76.7558,77.1023,76.6996,76.8682,85193.0
2020-04-21 13:30:00,82.08,82.12,81.8,82.09,82076.0,76.8775,76.915,76.6153,76.8869,82076.0
2020-04-21 13:40:00,82.08,82.08,81.48,81.53,67298.0,76.8775,76.8775,76.3156,76.3624,67298.0
2020-04-21 13:50:00,81.56,81.74,81.37,81.48,93428.0,76.3905,76.5591,76.2125,76.3156,93428.0
2020-04-21 14:00:00,81.49,81.79,81.32,81.66,87607.0,76.3249,76.6059,76.1657,76.4841,87607.0
2020-04-21 14:10:00,81.65,81.75,81.43,81.53,52461.0,76.4748,76.5684,76.2687,76.3624,52461.0
2020-04-21 14:20:00,81.52,82.09,81.44,81.8,79926.0,76.353,76.8869,76.2781,76.6153,79926.0
2020-04-21 14:30:00,81.81,81.88,81.49,81.62,60679.0,76.6246,76.6902,76.3249,76.4467,60679.0
2020-04-21 14:40:00,81.61,81.68,81.36,81.63,83020.0,76.4373,76.5029,76.2032,76.456,83020.0
2020-04-21 14:50:00,81.61,81.91,81.54,81.58,86022.0,76.4373,76.7183,76.3717,76.4092,86022.0
2020-04-21 15:00:00,81.59,81.82,81.35,81.46,96101.0,76.4186,76.634,76.1938,76.2968,96101.0
2020-04-21 15:10:00,81.46,82.0,81.46,81.87,79391.0,76.2968,76.8026,76.2968,76.6808,79391.0
2020-04-21 15:20:00,81.87,81.96,81.53,81.7,139599.0,76.6808,76.7651,76.3624,76.5216,139599.0
2020-04-21 15:30:00,81.69,82.13,81.54,81.93,106503.0,76.5122,76.9244,76.3717,76.737,106503.0
2020-04-21 15:40:00,81.95,81.99,81.74,81.74,133612.0,76.7558,76.7932,76.5591,76.5591,133612.0
2020-04-21 15:50:00,81.73,81.87,81.45,81.49,409451.0,76.5497,76.6808,76.2875,76.3249,409451.0
2020-04-22 09:30:00,83.6,83.66,82.14,82.45,183527.0,78.3012,78.3574,76.9337,77.2241,183527.0
2020-04-22 09:40:00,82.42,82.58,82.06,82.2,103754.0,77.196,77.3458,76.8588,76.9899,103754.0
2020-04-22 09:50:00,82.22,82.65,82.13,82.43,103844.0,77.0086,77.4114,76.9244,77.2053,103844.0
2020-04-22 10:00:00,82.43,82.52,82.05,82.2,88653.0,77.2053,77.2896,76.8494,76.9899,88653.0
2020-04-22 10:10:00,82.25,82.42,81.97,82.37,74493.0,77.0367,77.196,76.7745,77.1491,74493.0
2020-04-22 10:20:00,82.35,82.64,82.34,82.5,76870.0,77.1304,77.402,77.121,77.2709,76870.0
2020-04-22 10:30:00,82.51,82.87,82.43,82.77,201386.0,77.2803,77.6174,77.2053,77.5238,201386.0
2020-04-22 10:40:00,82.7,82.88,82.51,82.51,110740.0,77.4582,77.6268,77.2803,77.2803,110740.0
2020-04-22 10:50:00,82.53,82.55,82.07,82.13,79026.0,77.299,77.3177,76.8682,76.9244,79026.0
2020-04-22 11:00:00,82.14,82.61,82.07,82.48,85494.0,76.9337,77.3739,76.8682,77.2522,85494.0
2020-04-22 11:10:00,82.5,82.78,82.25,82.63,75336.0,77.2709,77.5332,77.0367,77.3927,75336.0
2020-04-22 11:20:00,82.59,82.73,82.41,82.41,66763.0,77.3552,77.4863,77.1866,77.1866,66763.0
2020-04-22 11:30:00,82.42,82.61,82.27,82.55,47701.0,77.196,77.3739,77.0555,77.3177,47701.0
2020-04-22 11:40:00,82.54,82.95,82.49,82.84,125954.0,77.3084,77.6924,77.2615,77.5894,125954.0
2020-04-22 11:50:00,82.84,82.94,82.68,82.76,169447.0,77.5894,77.683,77.4395,77.5144,169447.0
2020-04-22 12:00:00,82.75,82.79,82.51,82.53,48050.0,77.5051,77.5425,77.2803,77.299,48050.0
2020-04-22 12:10:00,82.54,82.59,82.24,82.41,35402.0,77.3084,77.3552,77.0274,77.1866,35402.0
2020-04-22 12:20:00,82.44,82.56,82.32,82.37,67434.0,77.2147,77.3271,77.1023,77.1491,67434.0
2020-04-22 12:30:00,82.38,82.44,82.25,82.33,49785.0,77.1585,77.2147,77.0367,77.1117,49785.0
2020-04-22 12:40:00,82.36,82.46,82.27,82.34,42005.0,77.1398,77.2334,77.0555,77.121,42005.0
2020-04-22 12:50:00,82.36,82.48,82.25,82.46,51928.0,77.1398,77.2522,77.0367,77.2334,51928.0
2020-04-22 13:00:00,82.46,82.49,82.13,82.16,123128.0,77.2334,77.2615,76.9244,76.9525,123128.0
2020-04-22 13:10:00,82.17,82.21,82.01,82.11,53274.0,76.9618,76.9993,76.812,76.9056,53274.0
2020-04-22 13:20:00,82.11,82.15,82.03,82.15,40775.0,76.9056,76.9431,76.8307,76.9431,40775.0
2020-04-22 13:30:00,82.15,82.31,82.14,82.15,71358.0,76.9431,77.0929,76.9337,76.9431,71358.0
2020-04-22 13:40:00,82.16,82.47,82.11,82.45,58900.0,76.9525,77.2428,76.9056,77.2241,58900.0
2020-04-22 13:50:00,82.45,82.46,82.28,82.36,49833.0,77.2241,77.2334,77.0648,77.1398,49833.0
2020-04-22 14:00:00,82.38,82.53,82.27,82.38,76177.0,77.1585,77.299,77.0555,77.1585,76177.0
2020-04-22 14:10:00,82.36,82.42,82.32,82.37,33473.0,77.1398,77.196,77.1023,77.1491,33473.0
2020-04-22 14:20:00,82.4,82.6,82.4,82.47,87722.0,77.1772,77.3646,77.1772,77.2428,87722.0
2020-04-22 14:30:00,82.5,82.83,82.5,82.64,72082.0,77.2709,77.58,77.2709,77.402,72082.0
2020-04-22 14:40:00,82.67,82.85,82.64,82.76,71979.0,77.4301,77.5987,77.402,77.5144,71979.0
2020-04-22 14:50:00,82.75,82.84,82.54,82.63,90185.0,77.5051,77.5894,77.3084,77.3927,90185.0
2020-04-22 15:00:00,82.66,82.77,82.53,82.75,86076.0,77.4208,77.5238,77.299,77.5051,86076.0
2020-04-22 15:10:00,82.75,82.83,82.66,82.83,55308.0,77.5051,77.58,77.4208,77.58,55308.0
2020-04-22 15:20:00,82.82,82.85,82.71,82.77,111227.0,77.5706,77.5987,77.4676,77.5238,111227.0
2020-04-22 15:30:00,82.77,83.13,82.76,83.1,187590.0,77.5238,77.861,77.5144,77.8329,187590.0
2020-04-22 15:40:00,83.11,83.13,82.7,82.98,226772.0,77.8422,77.861,77.4582,77.7205,226772.0
2020-04-22 15:50:00,82.99,83.12,82.35,82.54,318149.0,77.7298,77.8516,77.1304,77.3084,318149.0
2020-04-23 09:30:00,83.24,83.33,82.41,83.25,299689.0,77.964,78.0483,77.1866,77.9734,299689.0
2020-04-23 09:40:00,83.22,83.92,83.14,83.62,130051.0,77.9453,78.6009,77.8703,78.3199,130051.0
2020-04-23 09:50:00,83.58,83.58,82.79,82.89,125284.0,78.2824,78.2824,77.5425,77.6362,125284.0
2020-04-23 10:00:00,82.95,83.29,82.79,83.04,97849.0,77.6924,78.0108,77.5425,77.7767,97849.0
2020-04-23 10:10:00,83.06,83.74,83.02,83.68,151685.0,77.7954,78.4323,77.7579,78.3761,151685.0
2020-04-23 10:20:00,83.61,83.89,83.5,83.65,158125.0,78.3105,78.5728,78.2075,78.348,158125.0
2020-04-23 10:30:00,83.66,84.3,83.64,84.11,122084.0,78.3574,78.9568,78.3386,78.7789,122084.0
2020-04-23 10:40:00,84.15,84.78,84.15,84.26,177255.0,78.8163,79.4064,78.8163,78.9193,177255.0
2020-04-23 10:50:00,84.26,84.29,83.85,83.87,113170.0,78.9193,78.9474,78.5353,78.5541,113170.0
2020-04-23 11:00:00,83.87,84.02,83.66,83.81,49920.0,78.5541,78.6946,78.3574,78.4979,49920.0
2020-04-23 11:10:00,83.82,84.0,83.61,83.88,61959.0,78.5072,78.6758,78.3105,78.5634,61959.0
2020-04-23 11:20:00,83.9,84.34,83.81,84.18,72401.0,78.5822,78.9943,78.4979,78.8444,72401.0
2020-04-23 11:30:00,84.19,84.36,83.6,83.7,108451.0,78.8538,79.013,78.3012,78.3948,108451.0
2020-04-23 11:40:00,83.7,83.7,83.34,83.45,72686.0,78.3948,78.3948,78.0577,78.1607,72686.0
2020-04-23 11:50:00,83.49,83.75,83.41,83.69,41503.0,78.1982,78.4417,78.1232,78.3855,41503.0
2020-04-23 12:00:00,83.73,83.86,83.67,83.85,37604.0,78.4229,78.5447,78.3667,78.5353,37604.0
2020-04-23 12:10:00,83.84,83.85,83.4,83.43,41142.0,78.526,78.5353,78.1139,78.142,41142.0
2020-04-23 12:20:00,83.4,83.67,83.32,83.44,47982.0,78.1139,78.3667,78.0389,78.1513,47982.0
2020-04-23 12:30:00,83.45,83.69,83.44,83.56,56119.0,78.1607,78.3855,78.1513,78.2637,56119.0
2020-04-23 12:40:00,83.55,83.68,82.53,82.55,202586.0,78.2543,78.3761,77.299,77.3177,202586.0
2020-04-23 12:50:00,82.52,82.94,81.71,82.9,139467.0,77.2896,77.683,76.531,77.6455,139467.0
2020-04-23 13:00:00,82.99,83.32,82.92,83.03,71235.0,77.7298,78.0389,77.6643,77.7673,71235.0
2020-04-23 13:10:00,83.01,83.33,82.75,82.75,64568.0,77.7486,78.0483,77.5051,77.5051,64568.0
2020-04-23 13:20:00,82.75,82.78,82.17,82.5,109674.0,77.5051,77.5332,76.9618,77.2709,109674.0
2020-04-23 13:30:00,82.47,82.95,82.46,82.81,46769.0,77.2428,77.6924,77.2334,77.5613,46769.0
2020-04-23 13:40:00,82.82,82.85,82.45,82.55,67085.0,77.5706,77.5987,77.2241,77.3177,67085.0
2020-04-23 13:50:00,82.54,82.61,82.25,82.45,80831.0,77.3084,77.3739,77.0367,77.2241,80831.0
2020-04-23 14:00:00,82.47,82.7,82.3,82.34,58994.0,77.2428,77.4582,77.0836,77.121,58994.0
2020-04-23 14:10:00,82.32,82.62,82.12,82.48,55627.0,77.1023,77.3833,76.915,77.2522,55627.0
2020-04-23 14:20:00,82.46,82.79,82.42,82.54,44174.0,77.2334,77.5425,77.196,77.3084,44174.0
2020-04-23 14:30:00,82.52,82.62,82.21,82.23,47633.0,77.2896,77.3833,76.9993,77.018,47633.0
2020-04-23 14:40:00,82.23,82.43,82.11,82.12,51043.0,77.018,77.2053,76.9056,76.915,51043.0
2020-04-23 14:50:00,82.13,82.6,82.1,82.53,85327.0,76.9244,77.3646,76.8963,77.299,85327.0
2020-04-23 15:00:00,82.53,82.63,82.42,82.43,65089.0,77.299,77.3927,77.196,77.2053,65089.0
2020-04-23 15:10:00,82.47,82.48,82.14,82.2,92547.0,77.2428,77.2522,76.9337,76.9899,92547.0
2020-04-23 15:20:00,82.19,82.55,82.11,82.45,72559.0,76.9806,77.3177,76.9056,77.2241,72559.0
2020-04-23 15:30:00,82.47,82.48,82.24,82.43,149109.0,77.2428,77.2522,77.0274,77.2053,149109.0
2020-04-23 15:40:00,82.45,82.79,82.44,82.72,195554.0,77.2241,77.5425,77.2147,77.477,195554.0
2020-04-23 15:50:00,82.73,82.88,82.22,82.41,370682.0,77.4863,77.6268,77.0086,77.1866,370682.0
2020-04-24 09:30:00,84.13,84.78,83.3,83.4,633243.0,78.7976,79.4064,78.0202,78.1139,633243.0
2020-04-24 09:40:00,83.35,83.36,81.75,81.9,406201.0,78.067,78.0764,76.5684,76.7089,406201.0
2020-04-24 09:50:00,81.96,82.9,81.61,82.87,294079.0,76.7651,77.6455,76.4373,77.6174,294079.0
2020-04-24 10:00:00,82.78,83.27,82.38,82.39,179765.0,77.5332,77.9921,77.1585,77.1679,179765.0
2020-04-24 10:10:00,82.45,82.75,81.8,82.56,227228.0,77.2241,77.5051,76.6153,77.3271,227228.0
2020-04-24 10:20:00,82.62,82.74,82.12,82.21,136638.0,77.3833,77.4957,76.915,76.9993,136638.0
2020-04-24 10:30:00,82.19,82.89,81.89,82.65,117974.0,76.9806,77.6362,76.6996,77.4114,117974.0
2020-04-24 10:40:00,82.62,82.7,81.9,82.12,258822.0,77.3833,77.4582,76.7089,76.915,258822.0
2020-04-24 10:50:00,82.1,82.22,81.7,81.73,196805.0,76.8963,77.0086,76.5216,76.5497,196805.0
2020-04-24 11:00:00,81.73,82.47,81.63,82.03,191961.0,76.5497,77.2428,76.456,76.8307,191961.0
2020-04-24 11:10:00,82.01,82.2,81.8,82.02,119828.0,76.812,76.9899,76.6153,76.8213,119828.0
2020-04-24 11:20:00,81.99,82.21,81.92,81.96,119395.0,76.7932,76.9993,76.7277,76.7651,119395.0
2020-04-24 11:30:00,81.96,82.15,81.8,81.98,124856.0,76.7651,76.9431,76.6153,76.7839,124856.0
2020-04-24 11:40:00,82.0,82.16,81.95,82.15,63156.0,76.8026,76.9525,76.7558,76.9431,63156.0
2020-04-24 11:50:00,82.15,82.19,81.53,81.58,128502.0,76.9431,76.9806,76.3624,76.4092,128502.0
2020-04-24 12:00:00,81.57,81.97,81.4,81.97,164217.0,76.3998,76.7745,76.2406,76.7745,164217.0
2020-04-24 12:10:00,81.98,81.98,81.67,81.73,85477.0,76.7839,76.7839,76.4935,76.5497,85477.0
2020-04-24 12:20:00,81.74,81.83,81.54,81.7,240307.0,76.5591,76.6434,76.3717,76.5216,240307.0
2020-04-24 12:30:00,81.72,81.88,81.49,81.84,152910.0,76.5403,76.6902,76.3249,76.6527,152910.0
2020-04-24 12:40:00,81.86,81.99,81.58,81.96,148075.0,76.6715,76.7932,76.4092,76.7651,148075.0
2020-04-24 12:50:00,81.98,81.98,81.54,81.81,116220.0,76.7839,76.7839,76.3717,76.6246,116220.0
2020-04-24 13:00:00,81.82,81.85,81.32,81.49,208149.0,76.634,76.6621,76.1657,76.3249,208149.0
2020-04-24 13:10:00,81.52,81.63,81.42,81.56,81815.0,76.353,76.456,76.2594,76.3905,81815.0
2020-04-24 13:20:00,81.55,81.7,81.42,81.58,127092.0,76.3811,76.5216,76.2594,76.4092,127092.0
2020-04-24 13:30:00,81.58,81.61,81.31,81.37,98611.0,76.4092,76.4373,76.1563,76.2125,98611.0
2020-04-24 13:40:00,81.35,81.75,81.33,81.55,143599.0,76.1938,76.5684,76.1751,76.3811,143599.0
2020-04-24 13:50:00,81.55,81.82,81.49,81.77,123994.0,76.3811,76.634,76.3249,76.5872,123994.0
2020-04-24 14:00:00,81.75,81.98,81.66,81.92,127601.0,76.5684,76.7839,76.4841,76.7277,127601.0
2020-04-24 14:10:00,81.91,81.97,81.76,81.82,111713.0,76.7183,76.7745,76.5778,76.634,111713.0
2020-04-24 14:20:00,81.82,81.86,81.7,81.82,117460.0,76.634,76.6715,76.5216,76.634,117460.0
2020-04-24 14:30:00,81.81,82.62,81.78,82.58,182651.0,76.6246,77.3833,76.5965,77.3458,182651.0
2020-04-24 14:40:00,82.56,82.77,82.56,82.62,124278.0,77.3271,77.5238,77.3271,77.3833,124278.0
2020-04-24 14:50:00,82.61,82.7,82.35,82.66,120831.0,77.3739,77.4582,77.1304,77.4208,120831.0
2020-04-24 15:00:00,82.68,82.86,82.57,82.8,121486.0,77.4395,77.6081,77.3365,77.5519,121486.0
2020-04-24 15:10:00,82.8,83.04,82.71,82.98,148656.0,77.5519,77.7767,77.4676,77.7205,148656.0
2020-04-24 15:20:00,82.98,83.04,82.89,83.0,139391.0,77.7205,77.7767,77.6362,77.7392,139391.0
2020-04-24 15:30:00,83.0,83.05,82.8,83.03,203592.0,77.7392,77.786,77.5519,77.7673,203592.0
2020-04-24 15:40:00,83.03,83.44,83.03,83.26,213081.0,77.7673,78.1513,77.7673,77.9827,213081.0
2020-04-24 15:50:00,83.26,83.27,82.85,83.19,511904.0,77.9827,77.9921,77.5987,77.9172,511904.0
2020-04-27 09:30:00,83.47,83.67,82.34,83.17,446768.0,78.1794,78.3667,77.121,77.8984,446768.0
2020-04-27 09:40:00,83.16,83.38,83.03,83.3,206014.0,77.8891,78.0951,77.7673,78.0202,206014.0
2020-04-27 09:50:00,83.31,83.55,83.1,83.3,281020.0,78.0296,78.2543,77.8329,78.0202,281020.0
2020-04-27 10:00:00,83.31,83.38,83.13,83.22,145233.0,78.0296,78.0951,77.861,77.9453,145233.0
2020-04-27 10:10:00,83.23,83.44,82.66,83.38,203936.0,77.9546,78.1513,77.4208,78.0951,203936.0
2020-04-27 10:20:00,83.4,83.49,83.04,83.28,194264.0,78.1139,78.1982,77.7767,78.0015,194264.0
2020-04-27 10:30:00,83.27,83.32,83.05,83.11,121432.0,77.9921,78.0389,77.786,77.8422,121432.0
2020-04-27 10:40:00,83.11,83.39,83.07,83.32,111353.0,77.8422,78.1045,77.8048,78.0389,111353.0
2020-04-27 10:50:00,83.31,83.45,83.21,83.26,80615.0,78.0296,78.1607,77.9359,77.9827,80615.0
2020-04-27 11:00:00,83.27,83.63,83.2,83.63,454049.0,77.9921,78.3293,77.9265,78.3293,454049.0
2020-04-27 11:10:00,83.62,83.7,83.45,83.7,133256.0,78.3199,78.3948,78.1607,78.3948,133256.0
2020-04-27 11:20:00,83.69,83.81,83.58,83.79,95174.0,78.3855,78.4979,78.2824,78.4791,95174.0
2020-04-27 11:30:00,83.78,83.89,83.73,83.73,162664.0,78.4698,78.5728,78.4229,78.4229,162664.0
2020-04-27 11:40:00,83.74,83.76,83.55,83.6,100638.0,78.4323,78.451,78.2543,78.3012,100638.0
2020-04-27 11:50:00,83.6,83.9,83.57,83.86,373507.0,78.3012,78.5822,78.2731,78.5447,373507.0
2020-04-27 12:00:00,83.86,83.9,83.61,83.81,76069.0,78.5447,78.5822,78.3105,78.4979,76069.0
2020-04-27 12:10:00,83.81,83.86,83.7,83.82,77410.0,78.4979,78.5447,78.3948,78.5072,77410.0
2020-04-27 12:20:00,83.82,83.83,83.65,83.77,45030.0,78.5072,78.5166,78.348,78.4604,45030.0
2020-04-27 12:30:00,83.78,83.86,83.73,83.82,82125.0,78.4698,78.5447,78.4229,78.5072,82125.0
2020-04-27 12:40:00,83.82,83.85,83.72,83.8,52738.0,78.5072,78.5353,78.4136,78.4885,52738.0
2020-04-27 12:50:00,83.8,83.83,83.7,83.83,48615.0,78.4885,78.5166,78.3948,78.5166,48615.0
2020-04-27 13:00:00,83.85,83.85,83.67,83.8,78144.0,78.5353,78.5353,78.3667,78.4885,78144.0
2020-04-27 13:10:00,83.8,83.83,83.55,83.55,71616.0,78.4885,78.5166,78.2543,78.2543,71616.0
2020-04-27 13:20:00,83.55,83.66,83.35,83.56,109086.0,78.2543,78.3574,78.067,78.2637,109086.0
2020-04-27 13:30:00,83.55,83.8,83.45,83.73,79896.0,78.2543,78.4885,78.1607,78.4229,79896.0
2020-04-27 13:40:00,83.75,83.81,83.57,83.79,48524.0,78.4417,78.4979,78.2731,78.4791,48524.0
2020-04-27 13:50:00,83.77,83.88,83.74,83.79,126533.0,78.4604,78.5634,78.4323,78.4791,126533.0
2020-04-27 14:00:00,83.8,83.86,83.71,83.75,91521.0,78.4885,78.5447,78.4042,78.4417,91521.0
2020-04-27 14:10:00,83.76,83.81,83.68,83.68,95888.0,78.451,78.4979,78.3761,78.3761,95888.0
2020-04-27 14:20:00,83.68,83.7,83.33,83.59,96605.0,78.3761,78.3948,78.0483,78.2918,96605.0
2020-04-27 14:30:00,83.6,83.81,83.59,83.79,124132.0,78.3012,78.4979,78.2918,78.4791,124132.0
2020-04-27 14:40:00,83.79,83.86,83.71,83.84,217832.0,78.4791,78.5447,78.4042,78.526,217832.0
2020-04-27 14:50:00,83.86,83.86,83.73,83.77,112599.0,78.5447,78.5447,78.4229,78.4604,112599.0
2020-04-27 15:00:00,83.76,83.88,83.73,83.8,133246.0,78.451,78.5634,78.4229,78.4885,133246.0
2020-04-27 15:10:00,83.79,84.19,83.78,84.16,275062.0,78.4791,78.8538,78.4698,78.8257,275062.0
2020-04-27 15:20:00,84.14,84.38,84.07,84.12,120916.0,78.807,79.0317,78.7414,78.7882,120916.0
2020-04-27 15:30:00,84.13,84.99,84.13,84.94,209721.0,78.7976,79.6031,78.7976,79.5562,209721.0
2020-04-27 15:40:00,84.92,84.96,84.74,84.89,194961.0,79.5375,79.575,79.3689,79.5094,194961.0
2020-04-27 15:50:00,84.95,85.15,84.73,85.06,622637.0,79.5656,79.7529,79.3596,79.6686,622637.0
2020-04-28 09:30:00,87.54,88.45,87.37,87.6,620484.0,81.9915,82.8438,81.8322,82.0476,620484.0
2020-04-28 09:40:00,87.59,88.91,87.52,88.84,357158.0,82.0383,83.2746,81.9727,83.2091,357158.0
2020-04-28 09:50:00,88.81,88.9,88.15,88.18,187546.0,83.181,83.2653,82.5628,82.5909,187546.0
2020-04-28 10:00:00,88.16,88.44,87.54,88.44,253185.0,82.5722,82.8344,81.9915,82.8344,253185.0
2020-04-28 10:10:00,88.43,88.86,88.32,88.66,147143.0,82.825,83.2278,82.722,83.0405,147143.0
2020-04-28 10:20:00,88.68,88.73,88.0,88.11,136857.0,83.0592,83.106,82.4223,82.5253,136857.0
2020-04-28 10:30:00,88.13,88.34,87.69,87.73,110993.0,82.5441,82.7407,82.1319,82.1694,110993.0
2020-04-28 10:40:00,87.72,87.72,87.14,87.51,148955.0,82.16,82.16,81.6168,81.9634,148955.0
2020-04-28 10:50:00,87.48,87.48,86.32,86.54,165946.0,81.9353,81.9353,80.8488,81.0548,165946.0
2020-04-28 11:00:00,86.58,86.73,86.21,86.52,120533.0,81.0923,81.2328,80.7458,81.0361,120533.0
2020-04-28 11:10:00,86.51,86.91,86.5,86.65,159662.0,81.0267,81.4014,81.0174,81.1579,159662.0
2020-04-28 11:20:00,86.65,86.75,86.4,86.56,120368.0,81.1579,81.2515,80.9237,81.0736,120368.0
2020-04-28 11:30:00,86.56,87.21,86.5,87.03,129295.0,81.0736,81.6824,81.0174,81.5138,129295.0
2020-04-28 11:40:00,87.03,87.36,86.9,87.1,75466.0,81.5138,81.8229,81.392,81.5793,75466.0
2020-04-28 11:50:00,87.1,87.29,86.87,87.24,43449.0,81.5793,81.7573,81.3639,81.7105,43449.0
2020-04-28 12:00:00,87.24,87.39,87.01,87.39,89240.0,81.7105,81.851,81.495,81.851,89240.0
2020-04-28 12:10:00,87.42,87.55,86.9,87.01,97206.0,81.8791,82.0008,81.392,81.495,97206.0
2020-04-28 12:20:00,87.02,87.42,87.0,87.38,85748.0,81.5044,81.8791,81.4857,81.8416,85748.0
2020-04-28 12:30:00,87.41,87.59,87.33,87.46,53255.0,81.8697,82.0383,81.7948,81.9165,53255.0
2020-04-28 12:40:00,87.42,87.53,87.26,87.43,81616.0,81.8791,81.9821,81.7292,81.8884,81616.0
2020-04-28 12:50:00,87.39,87.88,87.24,87.78,70084.0,81.851,82.3099,81.7105,82.2162,70084.0
2020-04-28 13:00:00,87.81,88.07,87.73,87.93,45619.0,82.2443,82.4879,82.1694,82.3567,45619.0
2020-04-28 13:10:00,87.98,88.06,87.81,87.89,59346.0,82.4036,82.4785,82.2443,82.3193,59346.0
2020-04-28 13:20:00,87.89,88.34,87.86,88.28,44467.0,82.3193,82.7407,82.2912,82.6845,44467.0
2020-04-28 13:30:00,88.28,88.43,88.16,88.35,74047.0,82.6845,82.825,82.5722,82.7501,74047.0
2020-04-28 13:40:00,88.33,88.85,88.33,88.75,113024.0,82.7314,83.2184,82.7314,83.1248,113024.0
2020-04-28 13:50:00,88.75,88.79,88.13,88.13,120984.0,83.1248,83.1622,82.5441,82.5441,120984.0
2020-04-28 14:00:00,88.17,88.43,88.08,88.21,61216.0,82.5815,82.825,82.4972,82.619,61216.0
2020-04-28 14:10:00,88.23,88.41,88.12,88.18,38986.0,82.6377,82.8063,82.5347,82.5909,38986.0
2020-04-28 14:20:00,88.22,88.48,88.15,88.43,41613.0,82.6284,82.8719,82.5628,82.825,41613.0
2020-04-28 14:30:00,88.42,88.59,88.09,88.12,52432.0,82.8157,82.9749,82.5066,82.5347,52432.0
2020-04-28 14:40:00,88.11,88.3,88.06,88.26,53631.0,82.5253,82.7033,82.4785,82.6658,53631.0
2020-04-28 14:50:00,88.25,88.46,88.23,88.45,82706.0,82.6564,82.8531,82.6377,82.8438,82706.0
2020-04-28 15:00:00,88.44,88.64,88.36,88.55,53201.0,82.8344,83.0217,82.7595,82.9374,53201.0
2020-04-28 15:10:00,88.55,88.72,88.5,88.69,101470.0,82.9374,83.0967,82.8906,83.0686,101470.0
2020-04-28 15:20:00,88.7,88.96,88.45,88.72,139257.0,83.0779,83.3214,82.8438,83.0967,139257.0
2020-04-28 15:30:00,88.71,88.71,88.45,88.61,203369.0,83.0873,83.0873,82.8438,82.9936,203369.0
2020-04-28 15:40:00,88.61,88.61,88.19,88.2,316419.0,82.9936,82.9936,82.6003,82.6096,316419.0
2020-04-28 15:50:00,88.22,88.3,87.97,88.19,561139.0,82.6284,82.7033,82.3942,82.6003,561139.0
2020-04-29 09:30:00,91.75,92.49,91.12,92.25,509981.0,85.9346,86.6277,85.3445,86.4029,509981.0
2020-04-29 09:40:00,92.26,93.11,92.24,92.71,408535.0,86.4123,87.2084,86.3936,86.8338,408535.0
2020-04-29 09:50:00,92.75,92.81,92.25,92.43,220054.0,86.8712,86.9274,86.4029,86.5715,220054.0
2020-04-29 10:00:00,92.43,92.49,91.07,91.11,248051.0,86.5715,86.6277,85.2977,85.3352,248051.0
2020-04-29 10:10:00,91.09,91.57,90.89,91.5,192735.0,85.3164,85.766,85.1291,85.7005,192735.0
2020-04-29 10:20:00,91.5,91.7,91.41,91.7,195674.0,85.7005,85.8878,85.6162,85.8878,195674.0
2020-04-29 10:30:00,91.7,92.31,91.68,92.27,283305.0,85.8878,86.4591,85.869,86.4216,283305.0
2020-04-29 10:40:00,92.27,92.89,92.25,92.71,133197.0,86.4216,87.0024,86.4029,86.8338,133197.0
2020-04-29 10:50:00,92.72,93.27,92.72,93.09,196910.0,86.8431,87.3583,86.8431,87.1897,196910.0
2020-04-29 11:00:00,93.11,93.18,92.68,93.1,129349.0,87.2084,87.274,86.8057,87.199,129349.0
2020-04-29 11:10:00,93.1,93.47,92.99,93.25,149331.0,87.199,87.5456,87.096,87.3395,149331.0
2020-04-29 11:20:00,93.24,93.3,93.07,93.1,132182.0,87.3302,87.3864,87.1709,87.199,132182.0
2020-04-29 11:30:00,93.1,93.11,92.71,92.97,144637.0,87.199,87.2084,86.8338,87.0773,144637.0
2020-04-29 11:40:00,92.99,93.07,92.85,93.0,136634.0,87.096,87.1709,86.9649,87.1054,136634.0
2020-04-29 11:50:00,93.0,93.4,92.96,93.28,82831.0,87.1054,87.48,87.0679,87.3676,82831.0
2020-04-29 12:00:00,93.3,93.79,93.29,93.72,251293.0,87.3864,87.8453,87.377,87.7797,251293.0
2020-04-29 12:10:00,93.73,93.76,93.53,93.61,173786.0,87.7891,87.8172,87.6018,87.6767,173786.0
2020-04-29 12:20:00,93.63,93.67,93.3,93.46,107927.0,87.6954,87.7329,87.3864,87.5362,107927.0
2020-04-29 12:30:00,93.48,93.99,93.48,93.94,126389.0,87.555,88.0326,87.555,87.9858,126389.0
2020-04-29 12:40:00,93.98,94.26,93.91,94.2,107410.0,88.0233,88.2855,87.9577,88.2293,107410.0
2020-04-29 12:50:00,94.19,94.27,93.85,94.01,131843.0,88.22,88.2949,87.9015,88.0514,131843.0
2020-04-29 13:00:00,94.02,94.5,93.98,94.48,58937.0,88.0607,88.5103,88.0233,88.4916,58937.0
2020-04-29 13:10:00,94.46,94.65,94.46,94.61,96859.0,88.4728,88.6508,88.4728,88.6133,96859.0
2020-04-29 13:20:00,94.59,94.59,94.0,94.17,67910.0,88.5946,88.5946,88.042,88.2012,67910.0
2020-04-29 13:30:00,94.19,94.28,93.81,94.05,115783.0,88.22,88.3042,87.864,88.0888,115783.0
2020-04-29 13:40:00,94.03,94.32,94.0,94.14,110997.0,88.0701,88.3417,88.042,88.1731,110997.0
2020-04-29 13:50:00,94.13,94.56,94.06,94.5,143738.0,88.1638,88.5665,88.0982,88.5103,143738.0
2020-04-29 14:00:00,94.6,94.85,94.1,94.27,269912.0,88.604,88.8381,88.1357,88.2949,269912.0
2020-04-29 14:10:00,94.29,94.65,94.14,94.56,125645.0,88.3136,88.6508,88.1731,88.5665,125645.0
2020-04-29 14:20:00,94.59,94.85,94.49,94.78,114931.0,88.5946,88.8381,88.5009,88.7726,114931.0
2020-04-29 14:30:00,94.8,95.13,94.71,95.11,244814.0,88.7913,89.1004,88.707,89.0816,244814.0
2020-04-29 14:40:00,95.11,95.34,94.85,94.85,127997.0,89.0816,89.2971,88.8381,88.8381,127997.0
2020-04-29 14:50:00,94.84,95.46,94.84,95.46,169478.0,88.8288,89.4095,88.8288,89.4095,169478.0
2020-04-29 15:00:00,95.42,95.96,95.35,95.91,192101.0,89.372,89.8778,89.3064,89.8309,192101.0
2020-04-29 15:10:00,95.95,96.04,95.63,95.79,243550.0,89.8684,89.9527,89.5687,89.7185,243550.0
2020-04-29 15:20:00,95.79,96.28,95.79,96.24,199184.0,89.7185,90.1775,89.7185,90.14,199184.0
2020-04-29 15:30:00,96.23,96.39,95.92,95.95,294021.0,90.1307,90.2805,89.8403,89.8684,294021.0
2020-04-29 15:40:00,95.95,96.14,95.83,96.13,329044.0,89.8684,90.0464,89.756,90.037,329044.0
2020-04-29 15:50:00,96.13,96.33,95.91,96.21,621965.0,90.037,90.2243,89.8309,90.1119,621965.0
2020-04-30 09:30:00,93.75,94.31,93.17,93.17,381186.0,87.8078,88.3323,87.2646,87.2646,381186.0
2020-04-30 09:40:00,93.17,93.66,92.67,93.04,177761.0,87.2646,87.7235,86.7963,87.1428,177761.0
2020-04-30 09:50:00,93.02,93.81,92.95,93.23,262620.0,87.1241,87.864,87.0585,87.3208,262620.0
2020-04-30 10:00:00,93.23,93.82,93.11,93.69,246266.0,87.3208,87.8734,87.2084,87.7516,246266.0
2020-04-30 10:10:00,93.68,94.06,93.35,93.69,87976.0,87.7423,88.0982,87.4332,87.7516,87976.0
2020-04-30 10:20:00,93.7,93.79,93.15,93.7,106399.0,87.761,87.8453,87.2459,87.761,106399.0
2020-04-30 10:30:00,93.73,94.05,93.72,93.73,71096.0,87.7891,88.0888,87.7797,87.7891,71096.0
2020-04-30 10:40:00,93.73,93.8,93.24,93.42,66990.0,87.7891,87.8547,87.3302,87.4988,66990.0
2020-04-30 10:50:00,93.39,93.51,92.98,93.07,130502.0,87.4707,87.5831,87.0866,87.1709,130502.0
2020-04-30 11:00:00,93.09,93.62,93.07,93.37,168525.0,87.1897,87.6861,87.1709,87.4519,168525.0
2020-04-30 11:10:00,93.36,93.7,93.26,93.28,90136.0,87.4426,87.761,87.3489,87.3676,90136.0
2020-04-30 11:20:00,93.24,93.29,92.88,92.94,122482.0,87.3302,87.377,86.993,87.0492,122482.0
2020-04-30 11:30:00,92.93,93.01,92.52,92.72,94553.0,87.0398,87.1147,86.6558,86.8431,94553.0
2020-04-30 11:40:00,92.73,92.84,92.3,92.41,108678.0,86.8525,86.9555,86.4497,86.5528,108678.0
2020-04-30 11:50:00,92.38,92.41,91.65,91.71,124997.0,86.5247,86.5528,85.8409,85.8971,124997.0
2020-04-30 12:00:00,91.71,91.9,91.32,91.89,94243.0,85.8971,86.0751,85.5319,86.0657,94243.0
2020-04-30 12:10:00,91.89,92.05,91.63,91.64,70966.0,86.0657,86.2156,85.8222,85.8316,70966.0
2020-04-30 12:20:00,91.65,91.83,91.43,91.8,72074.0,85.8409,86.0095,85.6349,85.9814,72074.0
2020-04-30 12:30:00,91.81,91.95,91.48,91.82,70831.0,85.9908,86.1219,85.6817,86.0002,70831.0
2020-04-30 12:40:00,91.71,91.86,91.62,91.8,90523.0,85.8971,86.0376,85.8128,85.9814,90523.0
2020-04-30 12:50:00,91.8,92.16,91.76,92.06,79816.0,85.9814,86.3186,85.944,86.225,79816.0
2020-04-30 13:00:00,92.04,92.04,91.78,91.94,67604.0,86.2062,86.2062,85.9627,86.1126,67604.0
2020-04-30 13:10:00,91.92,92.28,91.86,92.17,51367.0,86.0938,86.431,86.0376,86.328,51367.0
2020-04-30 13:20:00,92.16,92.23,91.78,91.79,59091.0,86.3186,86.3842,85.9627,85.9721,59091.0
2020-04-30 13:30:00,91.77,91.8,91.41,91.51,94166.0,85.9533,85.9814,85.6162,85.7098,94166.0
2020-04-30 13:40:00,91.5,91.57,91.31,91.47,60727.0,85.7005,85.766,85.5225,85.6724,60727.0
2020-04-30 13:50:00,91.47,91.56,91.31,91.35,55592.0,85.6724,85.7567,85.5225,85.56,55592.0
2020-04-30 14:00:00,91.34,91.47,91.17,91.31,79232.0,85.5506,85.6724,85.3914,85.5225,79232.0
2020-04-30 14:10:00,91.34,91.72,91.3,91.6,83761.0,85.5506,85.9065,85.5131,85.7941,83761.0
2020-04-30 14:20:00,91.61,91.64,91.44,91.54,103193.0,85.8035,85.8316,85.6443,85.7379,103193.0
2020-04-30 14:30:00,91.57,91.81,91.41,91.5,56977.0,85.766,85.9908,85.6162,85.7005,56977.0
2020-04-30 14:40:00,91.49,91.68,91.37,91.65,65342.0,85.6911,85.869,85.5787,85.8409,65342.0
2020-04-30 14:50:00,91.62,91.79,91.62,91.76,50806.0,85.8128,85.9721,85.8128,85.944,50806.0
2020-04-30 15:00:00,91.75,91.99,91.66,91.86,67132.0,85.9346,86.1594,85.8503,86.0376,67132.0
2020-04-30 15:10:00,91.86,92.14,91.68,91.96,78921.0,86.0376,86.2999,85.869,86.1313,78921.0
2020-04-30 15:20:00,91.95,92.09,91.87,91.99,110932.0,86.1219,86.2531,86.047,86.1594,110932.0
2020-04-30 15:30:00,92.0,92.1,91.68,91.79,123627.0,86.1688,86.2624,85.869,85.9721,123627.0
2020-04-30 15:40:00,91.78,91.81,91.54,91.69,129197.0,85.9627,85.9908,85.7379,85.8784,129197.0
2020-04-30 15:50:00,91.69,91.93,91.22,91.25,466044.0,85.8784,86.1032,85.4382,85.4663,466044.0
2020-05-01 09:30:00,88.1,88.67,87.85,88.39,348979.0,82.516,83.0498,82.2818,82.7876,348979.0
2020-05-01 09:40:00,88.38,88.38,87.88,87.95,164791.0,82.7782,82.7782,82.3099,82.3755,164791.0
2020-05-01 09:50:00,87.9,87.94,87.16,87.69,155700.0,82.3286,82.3661,81.6355,82.1319,155700.0
2020-05-01 10:00:00,87.7,88.07,87.55,87.89,98908.0,82.1413,82.4879,82.0008,82.3193,98908.0
2020-05-01 10:10:00,87.88,88.07,87.63,87.81,74699.0,82.3099,82.4879,82.0757,82.2443,74699.0
2020-05-01 10:20:00,87.81,87.9,87.51,87.9,71409.0,82.2443,82.3286,81.9634,82.3286,71409.0
2020-05-01 10:30:00,87.94,88.27,87.77,88.27,79909.0,82.3661,82.6752,82.2069,82.6752,79909.0
2020-05-01 10:40:00,88.29,88.79,88.2,88.72,50634.0,82.6939,83.1622,82.6096,83.0967,50634.0
2020-05-01 10:50:00,88.73,88.84,88.56,88.66,72878.0,83.106,83.2091,82.9468,83.0405,72878.0
2020-05-01 11:00:00,88.63,88.8,88.39,88.56,100483.0,83.0124,83.1716,82.7876,82.9468,100483.0
2020-05-01 11:10:00,88.54,88.83,88.48,88.56,46710.0,82.9281,83.1997,82.8719,82.9468,46710.0
2020-05-01 11:20:00,88.55,88.85,88.54,88.79,214367.0,82.9374,83.2184,82.9281,83.1622,214367.0
2020-05-01 11:30:00,88.74,88.85,88.63,88.77,73532.0,83.1154,83.2184,83.0124,83.1435,73532.0
2020-05-01 11:40:00,88.77,88.86,88.2,88.2,88201.0,83.1435,83.2278,82.6096,82.6096,88201.0
2020-05-01 11:50:00,88.2,88.32,88.02,88.31,56433.0,82.6096,82.722,82.441,82.7126,56433.0
2020-05-01 12:00:00,88.29,88.64,88.16,88.48,50148.0,82.6939,83.0217,82.5722,82.8719,50148.0
2020-05-01 12:10:00,88.49,89.07,88.49,88.82,93889.0,82.8812,83.4245,82.8812,83.1903,93889.0
2020-05-01 12:20:00,88.83,88.9,88.58,88.72,65084.0,83.1997,83.2653,82.9655,83.0967,65084.0
2020-05-01 12:30:00,88.7,88.77,88.44,88.46,68848.0,83.0779,83.1435,82.8344,82.8531,68848.0
2020-05-01 12:40:00,88.42,88.48,88.05,88.4,110524.0,82.8157,82.8719,82.4691,82.7969,110524.0
2020-05-01 12:50:00,88.44,88.71,88.41,88.53,35106.0,82.8344,83.0873,82.8063,82.9187,35106.0
2020-05-01 13:00:00,88.52,88.71,88.5,88.59,41659.0,82.9093,83.0873,82.8906,82.9749,41659.0
2020-05-01 13:10:00,88.56,88.72,88.36,88.37,48144.0,82.9468,83.0967,82.7595,82.7688,48144.0
2020-05-01 13:20:00,88.37,88.69,88.33,88.67,32453.0,82.7688,83.0686,82.7314,83.0498,32453.0
2020-05-01 13:30:00,88.67,88.94,88.54,88.55,41523.0,83.0498,83.3027,82.9281,82.9374,41523.0
2020-05-01 13:40:00,88.5,88.64,88.3,88.38,47195.0,82.8906,83.0217,82.7033,82.7782,47195.0
2020-05-01 13:50:00,88.39,88.54,88.26,88.51,37185.0,82.7876,82.9281,82.6658,82.9,37185.0
2020-05-01 14:00:00,88.48,88.69,88.35,88.55,27673.0,82.8719,83.0686,82.7501,82.9374,27673.0
2020-05-01 14:10:00,88.54,88.67,88.51,88.63,30914.0,82.9281,83.0498,82.9,83.0124,30914.0
2020-05-01 14:20:00,88.66,88.9,88.6,88.85,40839.0,83.0405,83.2653,82.9843,83.2184,40839.0
2020-05-01 14:30:00,88.87,88.98,88.81,88.9,42458.0,83.2372,83.3402,83.181,83.2653,42458.0
2020-05-01 14:40:00,88.88,88.98,88.73,88.74,36416.0,83.2465,83.3402,83.106,83.1154,36416.0
2020-05-01 14:50:00,88.73,88.74,88.55,88.66,33067.0,83.106,83.1154,82.9374,83.0405,33067.0
2020-05-01 15:00:00,88.65,88.75,88.5,88.65,48917.0,83.0311,83.1248,82.8906,83.0311,48917.0
2020-05-01 15:10:00,88.66,88.98,88.61,88.96,103571.0,83.0405,83.3402,82.9936,83.3214,103571.0
2020-05-01 15:20:00,88.97,89.06,88.66,88.72,71947.0,83.3308,83.4151,83.0405,83.0967,71947.0
2020-05-01 15:30:00,88.71,88.75,88.26,88.4,119054.0,83.0873,83.1248,82.6658,82.7969,119054.0
2020-05-01 15:40:00,88.43,88.58,88.27,88.54,106000.0,82.825,82.9655,82.6752,82.9281,106000.0
2020-05-01 15:50:00,88.53,88.53,88.07,88.34,349486.0,82.9187,82.9187,82.4879,82.7407,349486.0
2020-05-04 09:30:00,86.09,86.48,85.06,85.16,239417.0,80.6334,80.9986,79.6686,79.7623,239417.0
2020-05-04 09:40:00,85.13,85.97,85.02,85.94,276918.0,79.7342,80.521,79.6312,80.4929,276918.0
2020-05-04 09:50:00,85.92,86.3,85.79,86.13,174585.0,80.4741,80.83,80.3524,80.6708,174585.0
2020-05-04 10:00:00,86.09,86.88,86.0,86.56,115426.0,80.6334,81.3733,80.5491,81.0736,115426.0
2020-05-04 10:10:00,86.57,87.37,86.57,87.23,100459.0,81.0829,81.8322,81.0829,81.7011,100459.0
2020-05-04 10:20:00,87.21,87.26,86.63,86.8,90846.0,81.6824,81.7292,81.1391,81.2984,90846.0
2020-05-04 10:30:00,86.74,86.76,86.43,86.57,111542.0,81.2422,81.2609,80.9518,81.0829,111542.0
2020-05-04 10:40:00,86.58,87.08,86.54,86.93,107809.0,81.0923,81.5606,81.0548,81.4201,107809.0
2020-05-04 10:50:00,86.93,86.93,86.4,86.44,37560.0,81.4201,81.4201,80.9237,80.9612,37560.0
2020-05-04 11:00:00,86.41,86.55,86.37,86.45,72547.0,80.9331,81.0642,80.8956,80.9705,72547.0
2020-05-04 11:10:00,86.46,86.59,86.31,86.54,57974.0,80.9799,81.1017,80.8394,81.0548,57974.0
2020-05-04 11:20:00,86.56,86.56,86.06,86.08,94286.0,81.0736,81.0736,80.6053,80.624,94286.0
2020-05-04 11:30:00,86.08,86.36,85.97,86.34,78568.0,80.624,80.8862,80.521,80.8675,78568.0
2020-05-04 11:40:00,86.35,86.44,86.27,86.33,60461.0,80.8769,80.9612,80.8019,80.8581,60461.0
2020-05-04 11:50:00,86.34,86.37,85.9,85.95,88555.0,80.8675,80.8956,80.4554,80.5022,88555.0
2020-05-04 12:00:00,85.96,86.22,85.87,86.2,57185.0,80.5116,80.7551,80.4273,80.7364,57185.0
2020-05-04 12:10:00,86.2,86.33,86.01,86.09,45184.0,80.7364,80.8581,80.5584,80.6334,45184.0
2020-05-04 12:20:00,86.08,86.59,86.07,86.53,39508.0,80.624,81.1017,80.6146,81.0455,39508.0
2020-05-04 12:30:00,86.55,86.67,86.3,86.32,45949.0,81.0642,81.1766,80.83,80.8488,45949.0
2020-05-04 12:40:00,86.33,86.39,86.1,86.11,40290.0,80.8581,80.9143,80.6427,80.6521,40290.0
2020-05-04 12:50:00,86.1,86.35,86.03,86.31,110129.0,80.6427,80.8769,80.5772,80.8394,110129.0
2020-05-04 13:00:00,86.3,86.31,86.03,86.06,35507.0,80.83,80.8394,80.5772,80.6053,35507.0
2020-05-04 13:10:00,86.06,86.06,85.74,85.75,108275.0,80.6053,80.6053,80.3055,80.3149,108275.0
2020-05-04 13:20:00,85.72,85.77,85.62,85.72,50926.0,80.2868,80.3336,80.1931,80.2868,50926.0
2020-05-04 13:30:00,85.7,85.87,85.7,85.79,67929.0,80.2681,80.4273,80.2681,80.3524,67929.0
2020-05-04 13:40:00,85.78,85.92,85.67,85.91,65396.0,80.343,80.4741,80.24,80.4648,65396.0
2020-05-04 13:50:00,85.91,85.92,85.7,85.7,43960.0,80.4648,80.4741,80.2681,80.2681,43960.0
2020-05-04 14:00:00,85.69,85.75,85.52,85.57,55255.0,80.2587,80.3149,80.0995,80.1463,55255.0
2020-05-04 14:10:00,85.57,85.8,85.57,85.78,63870.0,80.1463,80.3617,80.1463,80.343,63870.0
2020-05-04 14:20:00,85.78,85.8,85.48,85.52,49272.0,80.343,80.3617,80.062,80.0995,49272.0
2020-05-04 14:30:00,85.53,85.65,85.22,85.27,59029.0,80.1089,80.2212,79.8185,79.8653,59029.0
2020-05-04 14:40:00,85.25,85.65,85.2,85.63,72261.0,79.8466,80.2212,79.7998,80.2025,72261.0
2020-05-04 14:50:00,85.63,85.86,85.63,85.77,77876.0,80.2025,80.4179,80.2025,80.3336,77876.0
2020-05-04 15:00:00,85.77,85.79,85.56,85.61,76635.0,80.3336,80.3524,80.1369,80.1838,76635.0
2020-05-04 15:10:00,85.61,85.95,85.61,85.89,75791.0,80.1838,80.5022,80.1838,80.446,75791.0
2020-05-04 15:20:00,85.9,86.02,85.73,85.95,77591.0,80.4554,80.5678,80.2962,80.5022,77591.0
2020-05-04 15:30:00,85.93,86.41,85.91,86.34,108494.0,80.4835,80.9331,80.4648,80.8675,108494.0
2020-05-04 15:40:00,86.34,86.62,86.34,86.59,119611.0,80.8675,81.1298,80.8675,81.1017,119611.0
2020-05-04 15:50:00,86.56,86.69,86.26,86.35,326080.0,81.0736,81.1953,80.7926,80.8769,326080.0
2020-05-05 09:30:00,88.0,88.67,87.75,87.96,239603.0,82.4223,83.0498,82.1881,82.3848,239603.0
2020-05-05 09:40:00,87.98,88.12,87.7,87.94,138827.0,82.4036,82.5347,82.1413,82.3661,138827.0
2020-05-05 09:50:00,87.96,88.28,87.91,88.09,132492.0,82.3848,82.6845,82.338,82.5066,132492.0
2020-05-05 10:00:00,88.1,88.4,87.84,88.39,138152.0,82.516,82.7969,82.2724,82.7876,138152.0
2020-05-05 10:10:00,88.4,88.49,88.12,88.38,88616.0,82.7969,82.8812,82.5347,82.7782,88616.0
2020-05-05 10:20:00,88.35,88.46,87.68,87.79,219193.0,82.7501,82.8531,82.1226,82.2256,219193.0
2020-05-05 10:30:00,87.78,88.29,87.75,88.09,120719.0,82.2162,82.6939,82.1881,82.5066,120719.0
2020-05-05 10:40:00,88.1,88.1,87.66,87.68,66203.0,82.516,82.516,82.1038,82.1226,66203.0
2020-05-05 10:50:00,87.65,88.12,87.56,87.98,109612.0,82.0945,82.5347,82.0102,82.4036,109612.0
2020-05-05 11:00:00,87.99,88.66,87.99,88.64,108993.0,82.4129,83.0405,82.4129,83.0217,108993.0
2020-05-05 11:10:00,88.63,88.68,88.0,88.11,100371.0,83.0124,83.0592,82.4223,82.5253,100371.0
2020-05-05 11:20:00,88.11,88.4,88.04,88.3,79086.0,82.5253,82.7969,82.4598,82.7033,79086.0
2020-05-05 11:30:00,88.29,88.65,88.29,88.49,61122.0,82.6939,83.0311,82.6939,82.8812,61122.0
2020-05-05 11:40:00,88.48,88.73,88.46,88.48,66171.0,82.8719,83.106,82.8531,82.8719,66171.0
2020-05-05 11:50:00,88.47,88.6,88.34,88.5,42408.0,82.8625,82.9843,82.7407,82.8906,42408.0
2020-05-05 12:00:00,88.51,88.53,88.21,88.28,93550.0,82.9,82.9187,82.619,82.6845,93550.0
2020-05-05 12:10:00,88.25,88.53,88.25,88.45,46096.0,82.6564,82.9187,82.6564,82.8438,46096.0
2020-05-05 12:20:00,88.45,88.49,88.19,88.26,50432.0,82.8438,82.8812,82.6003,82.6658,50432.0
2020-05-05 12:30:00,88.25,88.46,88.19,88.21,36060.0,82.6564,82.8531,82.6003,82.619,36060.0
2020-05-05 12:40:00,88.22,88.22,87.99,88.04,40628.0,82.6284,82.6284,82.4129,82.4598,40628.0
2020-05-05 12:50:00,88.0,88.15,87.87,87.89,77458.0,82.4223,82.5628,82.3005,82.3193,77458.0
2020-05-05 13:00:00,87.87,87.98,87.67,87.73,34367.0,82.3005,82.4036,82.1132,82.1694,34367.0
2020-05-05 13:10:00,87.73,87.76,87.43,87.43,64322.0,82.1694,82.1975,81.8884,81.8884,64322.0
2020-05-05 13:20:00,87.43,87.51,87.26,87.39,50460.0,81.8884,81.9634,81.7292,81.851,50460.0
2020-05-05 13:30:00,87.41,87.66,87.41,87.62,41679.0,81.8697,82.1038,81.8697,82.0664,41679.0
2020-05-05 13:40:00,87.61,87.62,87.46,87.51,30803.0,82.057,82.0664,81.9165,81.9634,30803.0
2020-05-05 13:50:00,87.53,87.73,87.48,87.56,40259.0,81.9821,82.1694,81.9353,82.0102,40259.0
2020-05-05 14:00:00,87.58,87.68,87.45,87.55,52978.0,82.0289,82.1226,81.9072,82.0008,52978.0
2020-05-05 14:10:00,87.51,87.74,87.45,87.61,42316.0,81.9634,82.1788,81.9072,82.057,42316.0
2020-05-05 14:20:00,87.61,87.62,87.33,87.33,36217.0,82.057,82.0664,81.7948,81.7948,36217.0
2020-05-05 14:30:00,87.31,87.38,87.1,87.26,34911.0,81.776,81.8416,81.5793,81.7292,34911.0
2020-05-05 14:40:00,87.25,87.65,87.21,87.65,49737.0,81.7198,82.0945,81.6824,82.0945,49737.0
2020-05-05 14:50:00,87.67,87.8,87.65,87.7,61024.0,82.1132,82.235,82.0945,82.1413,61024.0
2020-05-05 15:00:00,87.7,87.71,87.44,87.52,82357.0,82.1413,82.1507,81.8978,81.9727,82357.0
2020-05-05 15:10:00,87.54,87.6,86.91,86.94,70852.0,81.9915,82.0476,81.4014,81.4295,70852.0
2020-05-05 15:20:00,86.95,87.03,86.53,86.68,114102.0,81.4388,81.5138,81.0455,81.186,114102.0
2020-05-05 15:30:00,86.69,86.76,86.36,86.47,113398.0,81.1953,81.2609,80.8862,80.9893,113398.0
2020-05-05 15:40:00,86.45,86.71,86.42,86.67,106284.0,80.9705,81.2141,80.9424,81.1766,106284.0
2020-05-05 15:50:00,86.7,87.15,86.66,86.71,267235.0,81.2047,81.6262,81.1672,81.2141,267235.0
2020-05-06 09:30:00,87.49,87.76,86.87,86.89,134219.0,81.9446,82.1975,81.3639,81.3826,134219.0
2020-05-06 09:40:00,86.89,87.04,86.36,86.36,86587.0,81.3826,81.5231,80.8862,80.8862,86587.0
2020-05-06 09:50:00,86.34,86.42,85.05,85.18,162880.0,80.8675,80.9424,79.6593,79.781,162880.0
2020-05-06 10:00:00,85.18,85.38,84.73,84.86,283627.0,79.781,79.9684,79.3596,79.4813,283627.0
2020-05-06 10:10:00,84.85,85.36,84.7,85.26,240078.0,79.472,79.9496,79.3315,79.856,240078.0
2020-05-06 10:20:00,85.18,85.51,85.16,85.32,126374.0,79.781,80.0901,79.7623,79.9122,126374.0
2020-05-06 10:30:00,85.33,85.53,85.25,85.3,105203.0,79.9215,80.1089,79.8466,79.8934,105203.0
2020-05-06 10:40:00,85.25,85.47,85.12,85.27,108893.0,79.8466,80.0527,79.7248,79.8653,108893.0
2020-05-06 10:50:00,85.28,85.35,84.92,85.04,61202.0,79.8747,79.9403,79.5375,79.6499,61202.0
2020-05-06 11:00:00,85.05,85.21,84.91,85.0,65043.0,79.6593,79.8091,79.5281,79.6124,65043.0
2020-05-06 11:10:00,85.01,85.11,84.72,84.8,79729.0,79.6218,79.7155,79.3502,79.4251,79729.0
2020-05-06 11:20:00,84.81,84.92,84.57,84.91,59719.0,79.4345,79.5375,79.2097,79.5281,59719.0
2020-05-06 11:30:00,84.92,84.94,84.53,84.65,82222.0,79.5375,79.5562,79.1722,79.2846,82222.0
2020-05-06 11:40:00,84.62,84.74,84.31,84.37,90043.0,79.2565,79.3689,78.9662,79.0224,90043.0
2020-05-06 11:50:00,84.35,84.53,84.16,84.51,47879.0,79.0036,79.1722,78.8257,79.1535,47879.0
2020-05-06 12:00:00,84.53,84.88,84.53,84.7,51278.0,79.1722,79.5,79.1722,79.3315,51278.0
2020-05-06 12:10:00,84.76,85.09,84.75,85.07,49357.0,79.3877,79.6967,79.3783,79.678,49357.0
2020-05-06 12:20:00,85.05,85.26,84.95,85.17,28909.0,79.6593,79.856,79.5656,79.7717,28909.0
2020-05-06 12:30:00,85.2,85.27,85.09,85.23,27219.0,79.7998,79.8653,79.6967,79.8279,27219.0
2020-05-06 12:40:00,85.19,85.27,85.0,85.01,46288.0,79.7904,79.8653,79.6124,79.6218,46288.0
2020-05-06 12:50:00,85.01,85.19,84.93,84.93,35609.0,79.6218,79.7904,79.5469,79.5469,35609.0
2020-05-06 13:00:00,84.92,85.0,84.72,84.9,28317.0,79.5375,79.6124,79.3502,79.5188,28317.0
2020-05-06 13:10:00,84.92,84.92,84.75,84.92,20357.0,79.5375,79.5375,79.3783,79.5375,20357.0
2020-05-06 13:20:00,84.9,84.96,84.6,84.91,37890.0,79.5188,79.575,79.2378,79.5281,37890.0
2020-05-06 13:30:00,84.89,85.02,84.82,84.94,38547.0,79.5094,79.6312,79.4439,79.5562,38547.0
2020-05-06 13:40:00,84.93,85.02,84.82,84.83,26441.0,79.5469,79.6312,79.4439,79.4532,26441.0
2020-05-06 13:50:00,84.81,85.03,84.78,84.98,37775.0,79.4345,79.6405,79.4064,79.5937,37775.0
2020-05-06 14:00:00,84.95,85.1,84.68,85.09,53275.0,79.5656,79.7061,79.3127,79.6967,53275.0
2020-05-06 14:10:00,85.09,85.12,84.78,84.78,32119.0,79.6967,79.7248,79.4064,79.4064,32119.0
2020-05-06 14:20:00,84.77,84.91,84.63,84.63,31986.0,79.397,79.5281,79.2659,79.2659,31986.0
2020-05-06 14:30:00,84.63,84.82,84.56,84.79,26248.0,79.2659,79.4439,79.2003,79.4158,26248.0
2020-05-06 14:40:00,84.8,85.43,84.75,85.37,64887.0,79.4251,80.0152,79.3783,79.959,64887.0
2020-05-06 14:50:00,85.37,85.48,85.16,85.17,86162.0,79.959,80.062,79.7623,79.7717,86162.0
2020-05-06 15:00:00,85.21,85.25,84.96,85.0,61598.0,79.8091,79.8466,79.575,79.6124,61598.0
2020-05-06 15:10:00,85.0,85.03,84.86,84.91,61928.0,79.6124,79.6405,79.4813,79.5281,61928.0
2020-05-06 15:20:00,84.92,84.95,84.7,84.75,48970.0,79.5375,79.5656,79.3315,79.3783,48970.0
2020-05-06 15:30:00,84.73,84.73,84.3,84.36,92883.0,79.3596,79.3596,78.9568,79.013,92883.0
2020-05-06 15:40:00,84.39,84.42,84.09,84.12,129997.0,79.0411,79.0692,78.7601,78.7882,129997.0
2020-05-06 15:50:00,84.09,84.26,83.86,83.97,305158.0,78.7601,78.9193,78.5447,78.6477,305158.0
2020-05-07 09:30:00,85.3,85.54,85.07,85.13,462909.0,79.8934,80.1182,79.678,79.7342,462909.0
2020-05-07 09:40:00,85.15,85.47,84.93,85.25,194295.0,79.7529,80.0527,79.5469,79.8466,194295.0
2020-05-07 09:50:00,85.23,85.5,85.14,85.5,197817.0,79.8279,80.0808,79.7436,80.0808,197817.0
2020-05-07 10:00:00,85.5,85.63,85.22,85.51,349761.0,80.0808,80.2025,79.8185,80.0901,349761.0
2020-05-07 10:10:00,85.52,85.67,85.21,85.67,119278.0,80.0995,80.24,79.8091,80.24,119278.0
2020-05-07 10:20:00,85.67,86.1,85.59,85.94,139765.0,80.24,80.6427,80.165,80.4929,139765.0
2020-05-07 10:30:00,85.91,86.34,85.88,86.17,124934.0,80.4648,80.8675,80.4367,80.7083,124934.0
2020-05-07 10:40:00,86.19,86.68,86.18,86.25,157062.0,80.727,81.186,80.7177,80.7832,157062.0
2020-05-07 10:50:00,86.28,86.51,86.04,86.13,90344.0,80.8113,81.0267,80.5865,80.6708,90344.0
2020-05-07 11:00:00,86.14,86.79,86.14,86.77,82589.0,80.6802,81.289,80.6802,81.2703,82589.0
2020-05-07 11:10:00,86.77,87.09,86.76,87.0,86163.0,81.2703,81.57,81.2609,81.4857,86163.0
2020-05-07 11:20:00,87.02,87.07,86.76,86.8,62200.0,81.5044,81.5512,81.2609,81.2984,62200.0
2020-05-07 11:30:00,86.81,86.91,86.46,86.56,43944.0,81.3077,81.4014,80.9799,81.0736,43944.0
2020-05-07 11:40:00,86.57,87.1,86.55,86.97,48800.0,81.0829,81.5793,81.0642,81.4576,48800.0
2020-05-07 11:50:00,86.99,87.3,86.95,87.3,71773.0,81.4763,81.7667,81.4388,81.7667,71773.0
2020-05-07 12:00:00,87.3,87.37,87.06,87.1,45657.0,81.7667,81.8322,81.5419,81.5793,45657.0
2020-05-07 12:10:00,87.07,87.21,86.94,87.1,72509.0,81.5512,81.6824,81.4295,81.5793,72509.0
2020-05-07 12:20:00,87.11,87.14,86.85,87.08,51664.0,81.5887,81.6168,81.3452,81.5606,51664.0
2020-05-07 12:30:00,87.07,87.16,86.83,86.83,44956.0,81.5512,81.6355,81.3265,81.3265,44956.0
2020-05-07 12:40:00,86.85,86.91,86.51,86.51,63285.0,81.3452,81.4014,81.0267,81.0267,63285.0
2020-05-07 12:50:00,86.51,86.76,86.37,86.76,39793.0,81.0267,81.2609,80.8956,81.2609,39793.0
2020-05-07 13:00:00,86.75,86.85,86.72,86.79,32249.0,81.2515,81.3452,81.2234,81.289,32249.0
2020-05-07 13:10:00,86.83,87.05,86.8,86.95,28058.0,81.3265,81.5325,81.2984,81.4388,28058.0
2020-05-07 13:20:00,86.95,87.09,86.84,87.08,68319.0,81.4388,81.57,81.3358,81.5606,68319.0
2020-05-07 13:30:00,87.09,87.27,86.99,87.06,42163.0,81.57,81.7386,81.4763,81.5419,42163.0
2020-05-07 13:40:00,87.03,87.3,86.99,87.18,66421.0,81.5138,81.7667,81.4763,81.6543,66421.0
2020-05-07 13:50:00,87.2,87.23,87.01,87.13,56010.0,81.673,81.7011,81.495,81.6074,56010.0
2020-05-07 14:00:00,87.12,87.13,86.92,86.96,31474.0,81.5981,81.6074,81.4107,81.4482,31474.0
2020-05-07 14:10:00,86.97,87.23,86.93,87.17,45645.0,81.4576,81.7011,81.4201,81.6449,45645.0
2020-05-07 14:20:00,87.18,87.2,86.83,86.99,45445.0,81.6543,81.673,81.3265,81.4763,45445.0
2020-05-07 14:30:00,86.99,87.1,86.79,86.93,41581.0,81.4763,81.5793,81.289,81.4201,41581.0
2020-05-07 14:40:00,86.93,86.93,86.67,86.84,53945.0,81.4201,81.4201,81.1766,81.3358,53945.0
2020-05-07 14:50:00,86.85,86.95,86.69,86.84,34009.0,81.3452,81.4388,81.1953,81.3358,34009.0
2020-05-07 15:00:00,86.83,86.83,86.51,86.66,57663.0,81.3265,81.3265,81.0267,81.1672,57663.0
2020-05-07 15:10:00,86.67,86.77,86.27,86.68,59696.0,81.1766,81.2703,80.8019,81.186,59696.0
2020-05-07 15:20:00,86.64,86.9,86.59,86.79,69253.0,81.1485,81.392,81.1017,81.289,69253.0
2020-05-07 15:30:00,86.77,86.83,86.51,86.65,59851.0,81.2703,81.3265,81.0267,81.1579,59851.0
2020-05-07 15:40:00,86.64,86.86,86.53,86.67,77939.0,81.1485,81.3546,81.0455,81.1766,77939.0
2020-05-07 15:50:00,86.67,86.93,86.56,86.73,186388.0,81.1766,81.4201,81.0736,81.2328,186388.0
2020-05-08 09:30:00,88.5,88.75,87.55,87.57,186530.0,82.8906,83.1248,82.0008,82.0195,186530.0
2020-05-08 09:40:00,87.58,88.03,87.54,87.92,76991.0,82.0289,82.4504,81.9915,82.3474,76991.0
2020-05-08 09:50:00,87.91,88.25,87.88,88.25,95825.0,82.338,82.6564,82.3099,82.6564,95825.0
2020-05-08 10:00:00,88.23,88.84,88.21,88.65,134483.0,82.6377,83.2091,82.619,83.0311,134483.0
2020-05-08 10:10:00,88.67,88.92,88.63,88.8,79367.0,83.0498,83.284,83.0124,83.1716,79367.0
2020-05-08 10:20:00,88.79,88.79,88.17,88.19,81077.0,83.1622,83.1622,82.5815,82.6003,81077.0
2020-05-08 10:30:00,88.18,88.55,88.06,88.49,44054.0,82.5909,82.9374,82.4785,82.8812,44054.0
2020-05-08 10:40:00,88.5,88.54,88.09,88.43,76413.0,82.8906,82.9281,82.5066,82.825,76413.0
2020-05-08 10:50:00,88.46,88.59,88.18,88.25,63967.0,82.8531,82.9749,82.5909,82.6564,63967.0
2020-05-08 11:00:00,88.26,88.43,87.99,88.36,61779.0,82.6658,82.825,82.4129,82.7595,61779.0
2020-05-08 11:10:00,88.36,88.77,88.36,88.7,46904.0,82.7595,83.1435,82.7595,83.0779,46904.0
2020-05-08 11:20:00,88.7,89.04,88.69,88.97,83078.0,83.0779,83.3964,83.0686,83.3308,83078.0
2020-05-08 11:30:00,88.95,89.03,88.64,88.79,52661.0,83.3121,83.387,83.0217,83.1622,52661.0
2020-05-08 11:40:00,88.77,88.78,88.68,88.76,30218.0,83.1435,83.1529,83.0592,83.1341,30218.0
2020-05-08 11:50:00,88.76,88.84,88.7,88.73,43664.0,83.1341,83.2091,83.0779,83.106,43664.0
2020-05-08 12:00:00,88.73,88.82,88.65,88.66,39367.0,83.106,83.1903,83.0311,83.0405,39367.0
2020-05-08 12:10:00,88.67,88.81,88.54,88.64,56545.0,83.0498,83.181,82.9281,83.0217,56545.0
2020-05-08 12:20:00,88.64,88.65,88.43,88.51,55805.0,83.0217,83.0311,82.825,82.9,55805.0
2020-05-08 12:30:00,88.49,88.8,88.49,88.8,44487.0,82.8812,83.1716,82.8812,83.1716,44487.0
2020-05-08 12:40:00,88.8,88.83,88.64,88.67,69383.0,83.1716,83.1997,83.0217,83.0498,69383.0
2020-05-08 12:50:00,88.7,88.74,88.57,88.71,65530.0,83.0779,83.1154,82.9562,83.0873,65530.0
2020-05-08 13:00:00,88.72,88.76,88.54,88.56,45431.0,83.0967,83.1341,82.9281,82.9468,45431.0
2020-05-08 13:10:00,88.57,88.62,88.47,88.54,39089.0,82.9562,83.003,82.8625,82.9281,39089.0
2020-05-08 13:20:00,88.54,88.6,88.5,88.55,43503.0,82.9281,82.9843,82.8906,82.9374,43503.0
2020-05-08 13:30:00,88.55,88.62,88.43,88.54,48081.0,82.9374,83.003,82.825,82.9281,48081.0
2020-05-08 13:40:00,88.53,88.54,88.23,88.27,80888.0,82.9187,82.9281,82.6377,82.6752,80888.0
2020-05-08 13:50:00,88.29,88.43,88.28,88.39,29764.0,82.6939,82.825,82.6845,82.7876,29764.0
2020-05-08 14:00:00,88.37,88.62,88.36,88.58,36442.0,82.7688,83.003,82.7595,82.9655,36442.0
2020-05-08 14:10:00,88.57,89.04,88.56,89.03,62688.0,82.9562,83.3964,82.9468,83.387,62688.0
2020-05-08 14:20:00,89.03,89.27,89.02,89.09,76981.0,83.387,83.6118,83.3776,83.4432,76981.0
2020-05-08 14:30:00,89.1,89.1,88.75,88.79,44215.0,83.4526,83.4526,83.1248,83.1622,44215.0
2020-05-08 14:40:00,88.81,88.92,88.76,88.88,27866.0,83.181,83.284,83.1341,83.2465,27866.0
2020-05-08 14:50:00,88.88,88.92,88.78,88.89,34344.0,83.2465,83.284,83.1529,83.2559,34344.0
2020-05-08 15:00:00,88.9,89.16,88.84,89.15,80354.0,83.2653,83.5088,83.2091,83.4994,80354.0
2020-05-08 15:10:00,89.15,89.26,89.09,89.25,90121.0,83.4994,83.6024,83.4432,83.5931,90121.0
2020-05-08 15:20:00,89.24,89.45,89.19,89.4,108571.0,83.5837,83.7804,83.5369,83.7336,108571.0
2020-05-08 15:30:00,89.41,89.53,89.32,89.38,112755.0,83.7429,83.8553,83.6586,83.7148,112755.0
2020-05-08 15:40:00,89.38,89.56,89.32,89.47,180260.0,83.7148,83.8834,83.6586,83.7991,180260.0
2020-05-08 15:50:00,89.46,89.66,89.32,89.49,191254.0,83.7898,83.9771,83.6586,83.8179,191254.0
2020-05-11 09:30:00,87.5,87.65,86.23,86.25,455188.0,81.954,82.0945,80.7645,80.7832,455188.0
2020-05-11 09:40:00,86.25,86.9,86.2,86.21,233267.0,80.7832,81.392,80.7364,80.7458,233267.0
2020-05-11 09:50:00,86.24,86.32,85.62,86.18,261247.0,80.7738,80.8488,80.1931,80.7177,261247.0
2020-05-11 10:00:00,86.15,86.32,85.83,85.89,129592.0,80.6896,80.8488,80.3898,80.446,129592.0
2020-05-11 10:10:00,85.89,86.02,85.46,85.63,160344.0,80.446,80.5678,80.0433,80.2025,160344.0
2020-05-11 10:20:00,85.59,85.95,85.59,85.81,145767.0,80.165,80.5022,80.165,80.3711,145767.0
2020-05-11 10:30:00,85.82,86.21,85.74,85.75,262557.0,80.3805,80.7458,80.3055,80.3149,262557.0
2020-05-11 10:40:00,85.74,85.93,85.64,85.93,139865.0,80.3055,80.4835,80.2119,80.4835,139865.0
2020-05-11 10:50:00,85.89,85.94,85.67,85.9,103676.0,80.446,80.4929,80.24,80.4554,103676.0
2020-05-11 11:00:00,85.93,86.25,85.87,86.08,80721.0,80.4835,80.7832,80.4273,80.624,80721.0
2020-05-11 11:10:00,86.08,86.09,85.9,85.99,94883.0,80.624,80.6334,80.4554,80.5397,94883.0
2020-05-11 11:20:00,85.99,86.17,85.71,86.1,76316.0,80.5397,80.7083,80.2774,80.6427,76316.0
2020-05-11 11:30:00,86.12,86.21,86.04,86.16,69950.0,80.6615,80.7458,80.5865,80.6989,69950.0
2020-05-11 11:40:00,86.16,86.23,86.06,86.15,64666.0,80.6989,80.7645,80.6053,80.6896,64666.0
2020-05-11 11:50:00,86.17,86.36,86.15,86.26,77479.0,80.7083,80.8862,80.6896,80.7926,77479.0
2020-05-11 12:00:00,86.27,86.29,86.08,86.12,60782.0,80.8019,80.8207,80.624,80.6615,60782.0
2020-05-11 12:10:00,86.13,86.21,86.0,86.21,69342.0,80.6708,80.7458,80.5491,80.7458,69342.0
2020-05-11 12:20:00,86.22,86.6,86.21,86.54,116221.0,80.7551,81.111,80.7458,81.0548,116221.0
2020-05-11 12:30:00,86.55,86.57,86.3,86.5,124823.0,81.0642,81.0829,80.83,81.0174,124823.0
2020-05-11 12:40:00,86.51,86.55,86.18,86.18,68945.0,81.0267,81.0642,80.7177,80.7177,68945.0
2020-05-11 12:50:00,86.17,86.34,86.17,86.34,48808.0,80.7083,80.8675,80.7083,80.8675,48808.0
2020-05-11 13:00:00,86.33,86.64,86.23,86.64,39103.0,80.8581,81.1485,80.7645,81.1485,39103.0
2020-05-11 13:10:00,86.64,86.7,86.53,86.59,67034.0,81.1485,81.2047,81.0455,81.1017,67034.0
2020-05-11 13:20:00,86.59,86.61,86.4,86.48,60143.0,81.1017,81.1204,80.9237,80.9986,60143.0
2020-05-11 13:30:00,86.49,86.66,86.4,86.63,47533.0,81.008,81.1672,80.9237,81.1391,47533.0
2020-05-11 13:40:00,86.63,86.68,86.27,86.4,54780.0,81.1391,81.186,80.8019,80.9237,54780.0
2020-05-11 13:50:00,86.42,86.46,86.3,86.31,126389.0,80.9424,80.9799,80.83,80.8394,126389.0
2020-05-11 14:00:00,86.33,86.36,86.14,86.34,72602.0,80.8581,80.8862,80.6802,80.8675,72602.0
2020-05-11 14:10:00,86.31,86.33,86.01,86.2,41858.0,80.8394,80.8581,80.5584,80.7364,41858.0
2020-05-11 14:20:00,86.2,86.33,86.14,86.19,88206.0,80.7364,80.8581,80.6802,80.727,88206.0
2020-05-11 14:30:00,86.19,86.35,86.17,86.33,36646.0,80.727,80.8769,80.7083,80.8581,36646.0
2020-05-11 14:40:00,86.34,86.35,86.16,86.17,42440.0,80.8675,80.8769,80.6989,80.7083,42440.0
2020-05-11 14:50:00,86.15,86.19,86.04,86.14,51457.0,80.6896,80.727,80.5865,80.6802,51457.0
2020-05-11 15:00:00,86.12,86.35,86.12,86.18,49149.0,80.6615,80.8769,80.6615,80.7177,49149.0
2020-05-11 15:10:00,86.16,86.19,85.99,86.05,111846.0,80.6989,80.727,80.5397,80.5959,111846.0
2020-05-11 15:20:00,86.06,86.06,85.76,85.84,83207.0,80.6053,80.6053,80.3243,80.3992,83207.0
2020-05-11 15:30:00,85.84,85.84,85.61,85.69,154767.0,80.3992,80.3992,80.1838,80.2587,154767.0
2020-05-11 15:40:00,85.7,85.71,85.56,85.66,170107.0,80.2681,80.2774,80.1369,80.2306,170107.0
2020-05-11 15:50:00,85.58,85.66,85.3,85.32,368212.0,80.1557,80.2306,79.8934,79.9122,368212.0
2020-05-12 09:30:00,86.1,87.13,85.67,87.06,298645.0,80.6427,81.6074,80.24,81.5419,298645.0
2020-05-12 09:40:00,87.07,87.26,85.21,85.25,213612.0,81.5512,81.7292,79.8091,79.8466,213612.0
2020-05-12 09:50:00,85.28,85.58,85.13,85.31,130982.0,79.8747,80.1557,79.7342,79.9028,130982.0
2020-05-12 10:00:00,85.36,85.66,85.28,85.57,87054.0,79.9496,80.2306,79.8747,80.1463,87054.0
2020-05-12 10:10:00,85.58,85.84,85.39,85.73,60938.0,80.1557,80.3992,79.9777,80.2962,60938.0
2020-05-12 10:20:00,85.73,85.78,85.24,85.31,64983.0,80.2962,80.343,79.8372,79.9028,64983.0
2020-05-12 10:30:00,85.28,85.46,85.06,85.09,64522.0,79.8747,80.0433,79.6686,79.6967,64522.0
2020-05-12 10:40:00,85.11,85.27,84.9,84.95,103400.0,79.7155,79.8653,79.5188,79.5656,103400.0
2020-05-12 10:50:00,84.97,85.46,84.97,85.34,83283.0,79.5843,80.0433,79.5843,79.9309,83283.0
2020-05-12 11:00:00,85.33,85.57,85.19,85.51,88356.0,79.9215,80.1463,79.7904,80.0901,88356.0
2020-05-12 11:10:00,85.5,85.53,85.35,85.43,39096.0,80.0808,80.1089,79.9403,80.0152,39096.0
2020-05-12 11:20:00,85.43,85.6,85.35,85.47,42843.0,80.0152,80.1744,79.9403,80.0527,42843.0
2020-05-12 11:30:00,85.51,85.7,85.38,85.51,47942.0,80.0901,80.2681,79.9684,80.0901,47942.0
2020-05-12 11:40:00,85.54,85.6,85.27,85.31,50806.0,80.1182,80.1744,79.8653,79.9028,50806.0
2020-05-12 11:50:00,85.29,85.54,85.22,85.52,70119.0,79.8841,80.1182,79.8185,80.0995,70119.0
2020-05-12 12:00:00,85.54,85.55,85.39,85.42,98058.0,80.1182,80.1276,79.9777,80.0058,98058.0
2020-05-12 12:10:00,85.4,85.4,85.14,85.19,72140.0,79.9871,79.9871,79.7436,79.7904,72140.0
2020-05-12 12:20:00,85.19,85.33,85.14,85.26,118329.0,79.7904,79.9215,79.7436,79.856,118329.0
2020-05-12 12:30:00,85.25,85.34,85.15,85.33,120712.0,79.8466,79.9309,79.7529,79.9215,120712.0
2020-05-12 12:40:00,85.32,85.32,85.16,85.19,91581.0,79.9122,79.9122,79.7623,79.7904,91581.0
2020-05-12 12:50:00,85.18,85.18,85.0,85.01,58291.0,79.781,79.781,79.6124,79.6218,58291.0
2020-05-12 13:00:00,85.03,85.12,84.79,84.81,52489.0,79.6405,79.7248,79.4158,79.4345,52489.0
2020-05-12 13:10:00,84.8,84.8,84.56,84.61,71380.0,79.4251,79.4251,79.2003,79.2472,71380.0
2020-05-12 13:20:00,84.61,84.65,84.41,84.47,66210.0,79.2472,79.2846,79.0598,79.116,66210.0
2020-05-12 13:30:00,84.48,84.58,84.4,84.43,54729.0,79.1254,79.2191,79.0505,79.0786,54729.0
2020-05-12 13:40:00,84.43,84.46,84.3,84.38,72136.0,79.0786,79.1067,78.9568,79.0317,72136.0
2020-05-12 13:50:00,84.37,84.62,84.37,84.61,67703.0,79.0224,79.2565,79.0224,79.2472,67703.0
2020-05-12 14:00:00,84.62,84.64,84.24,84.26,70692.0,79.2565,79.2753,78.9006,78.9193,70692.0
2020-05-12 14:10:00,84.26,84.26,83.95,84.03,133642.0,78.9193,78.9193,78.629,78.7039,133642.0
2020-05-12 14:20:00,84.04,84.15,83.96,84.01,48323.0,78.7133,78.8163,78.6384,78.6852,48323.0
2020-05-12 14:30:00,84.0,84.18,83.94,84.09,49871.0,78.6758,78.8444,78.6196,78.7601,49871.0
2020-05-12 14:40:00,84.11,84.12,83.8,83.93,130916.0,78.7789,78.7882,78.4885,78.6103,130916.0
2020-05-12 14:50:00,83.92,84.34,83.92,84.25,136930.0,78.6009,78.9943,78.6009,78.91,136930.0
2020-05-12 15:00:00,84.25,84.65,84.17,84.65,110501.0,78.91,79.2846,78.8351,79.2846,110501.0
2020-05-12 15:10:00,84.63,84.7,84.3,84.41,100526.0,79.2659,79.3315,78.9568,79.0598,100526.0
2020-05-12 15:20:00,84.42,84.58,84.27,84.28,100261.0,79.0692,79.2191,78.9287,78.9381,100261.0
2020-05-12 15:30:00,84.27,84.29,83.91,83.95,123611.0,78.9287,78.9474,78.5915,78.629,123611.0
2020-05-12 15:40:00,83.95,83.95,83.5,83.53,197253.0,78.629,78.629,78.2075,78.2356,197253.0
2020-05-12 15:50:00,83.52,83.54,83.1,83.13,467686.0,78.2263,78.245,77.8329,77.861,467686.0
2020-05-13 09:30:00,82.0,82.13,80.66,80.88,503750.0,76.8026,76.9244,75.5475,75.7536,503750.0
2020-05-13 09:40:00,80.86,81.13,80.53,80.98,360857.0,75.7348,75.9877,75.4258,75.8472,360857.0
2020-05-13 09:50:00,80.99,80.99,80.2,80.28,226561.0,75.8566,75.8566,75.1167,75.1916,226561.0
2020-05-13 10:00:00,80.31,80.85,80.24,80.69,318503.0,75.2197,75.7255,75.1541,75.5756,318503.0
2020-05-13 10:10:00,80.7,80.74,80.52,80.59,181238.0,75.585,75.6225,75.4164,75.482,181238.0
2020-05-13 10:20:00,80.59,80.65,80.21,80.54,169308.0,75.482,75.5382,75.126,75.4351,169308.0
2020-05-13 10:30:00,80.56,80.98,80.29,80.35,291912.0,75.4539,75.8472,75.201,75.2572,291912.0
2020-05-13 10:40:00,80.37,80.49,79.92,80.04,326304.0,75.2759,75.3883,74.8544,74.9668,326304.0
2020-05-13 10:50:00,80.01,80.19,79.5,79.61,203664.0,74.9387,75.1073,74.4611,74.5641,203664.0
2020-05-13 11:00:00,79.61,79.84,79.53,79.54,122315.0,74.5641,74.7795,74.4891,74.4985,122315.0
2020-05-13 11:10:00,79.54,79.76,79.2,79.23,116492.0,74.4985,74.7046,74.1801,74.2082,116492.0
2020-05-13 11:20:00,79.2,79.21,79.01,79.15,227938.0,74.1801,74.1894,74.0021,74.1332,227938.0
2020-05-13 11:30:00,79.15,79.29,78.68,78.84,217545.0,74.1332,74.2644,73.693,73.8429,217545.0
2020-05-13 11:40:00,78.83,78.93,78.57,78.64,146339.0,73.8335,73.9272,73.59,73.6556,146339.0
2020-05-13 11:50:00,78.66,78.79,78.34,78.58,437519.0,73.6743,73.7961,73.3746,73.5994,437519.0
2020-05-13 12:00:00,78.55,78.8,78.33,78.36,154049.0,73.5713,73.8054,73.3652,73.3933,154049.0
2020-05-13 12:10:00,78.4,78.59,78.11,78.17,177870.0,73.4308,73.6087,73.1592,73.2153,177870.0
2020-05-13 12:20:00,78.17,78.54,78.16,78.53,304693.0,73.2153,73.5619,73.206,73.5525,304693.0
2020-05-13 12:30:00,78.53,78.64,78.19,78.36,184693.0,73.5525,73.6556,73.2341,73.3933,184693.0
2020-05-13 12:40:00,78.33,78.37,77.98,78.31,209496.0,73.3652,73.4027,73.0374,73.3465,209496.0
2020-05-13 12:50:00,78.32,78.43,78.2,78.41,73723.0,73.3558,73.4589,73.2434,73.4401,73723.0
2020-05-13 13:00:00,78.4,78.5,78.19,78.4,203189.0,73.4308,73.5244,73.2341,73.4308,203189.0
2020-05-13 13:10:00,78.4,78.86,78.4,78.8,274370.0,73.4308,73.8616,73.4308,73.8054,274370.0
2020-05-13 13:20:00,78.79,78.81,78.3,78.47,124904.0,73.7961,73.8148,73.3371,73.4963,124904.0
2020-05-13 13:30:00,78.46,78.58,78.25,78.34,76800.0,73.487,73.5994,73.2903,73.3746,76800.0
2020-05-13 13:40:00,78.46,78.46,78.17,78.25,67484.0,73.487,73.487,73.2153,73.2903,67484.0
2020-05-13 13:50:00,78.25,78.28,78.02,78.07,88680.0,73.2903,73.3184,73.0749,73.1217,88680.0
2020-05-13 14:00:00,78.06,78.21,77.97,78.09,171340.0,73.1123,73.2528,73.028,73.1404,171340.0
2020-05-13 14:10:00,78.09,78.36,77.99,78.14,223632.0,73.1404,73.3933,73.0468,73.1873,223632.0
2020-05-13 14:20:00,78.16,78.4,78.04,78.06,137452.0,73.206,73.4308,73.0936,73.1123,137452.0
2020-05-13 14:30:00,78.05,78.2,78.0,78.03,95336.0,73.103,73.2434,73.0561,73.0842,95336.0
2020-05-13 14:40:00,78.01,78.21,77.97,78.1,138982.0,73.0655,73.2528,73.028,73.1498,138982.0
2020-05-13 14:50:00,78.08,78.14,77.98,78.0,145556.0,73.1311,73.1873,73.0374,73.0561,145556.0
2020-05-13 15:00:00,78.0,78.28,77.72,77.73,248959.0,73.0561,73.3184,72.7939,72.8032,248959.0
2020-05-13 15:10:00,77.74,78.0,77.71,77.8,100514.0,72.8126,73.0561,72.7845,72.8688,100514.0
2020-05-13 15:20:00,77.81,77.82,77.4,77.56,221283.0,72.8782,72.8875,72.4942,72.644,221283.0
2020-05-13 15:30:00,77.53,77.82,77.4,77.61,244650.0,72.6159,72.8875,72.4942,72.6908,244650.0
2020-05-13 15:40:00,77.61,77.96,77.56,77.89,266734.0,72.6908,73.0187,72.644,72.9531,266734.0
2020-05-13 15:50:00,77.86,78.18,77.74,78.06,601605.0,72.925,73.2247,72.8126,73.1123,601605.0
2020-05-14 09:30:00,76.92,78.35,76.0,78.13,1054746.0,72.0446,73.3839,71.1829,73.1779,1054746.0
2020-05-14 09:40:00,78.1,78.36,77.28,77.47,583901.0,73.1498,73.3933,72.3818,72.5597,583901.0
2020-05-14 09:50:00,77.49,77.65,77.21,77.28,345979.0,72.5785,72.7283,72.3162,72.3818,345979.0
2020-05-14 10:00:00,77.29,77.89,77.2,77.88,206851.0,72.3911,72.9531,72.3068,72.9437,206851.0
2020-05-14 10:10:00,77.89,78.54,77.75,78.35,308775.0,72.9531,73.5619,72.822,73.3839,308775.0
2020-05-14 10:20:00,78.37,79.14,78.34,78.97,465576.0,73.4027,74.1239,73.3746,73.9646,465576.0
2020-05-14 10:30:00,78.98,80.0,78.94,79.87,391998.0,73.974,74.9294,73.9365,74.8076,391998.0
2020-05-14 10:40:00,79.89,81.15,79.7,81.07,365411.0,74.8263,76.0065,74.6484,75.9315,365411.0
2020-05-14 10:50:00,81.08,82.45,80.96,82.33,687613.0,75.9409,77.2241,75.8285,77.1117,687613.0
2020-05-14 11:00:00,82.33,82.74,81.96,82.36,387387.0,77.1117,77.4957,76.7651,77.1398,387387.0
2020-05-14 11:10:00,82.43,82.54,82.02,82.32,190542.0,77.2053,77.3084,76.8213,77.1023,190542.0
2020-05-14 11:20:00,82.33,82.34,81.18,81.29,182183.0,77.1117,77.121,76.0346,76.1376,182183.0
2020-05-14 11:30:00,81.26,81.58,80.77,80.81,161606.0,76.1095,76.4092,75.6506,75.688,161606.0
2020-05-14 11:40:00,80.8,81.2,80.56,81.05,137927.0,75.6787,76.0533,75.4539,75.9128,137927.0
2020-05-14 11:50:00,81.03,81.81,81.0,81.39,72981.0,75.8941,76.6246,75.866,76.2313,72981.0
2020-05-14 12:00:00,81.43,81.6,81.14,81.36,46212.0,76.2687,76.4279,75.9971,76.2032,46212.0
2020-05-14 12:10:00,81.32,81.6,81.22,81.39,88744.0,76.1657,76.4279,76.072,76.2313,88744.0
2020-05-14 12:20:00,81.47,81.65,81.3,81.45,67389.0,76.3062,76.4748,76.147,76.2875,67389.0
2020-05-14 12:30:00,81.42,81.91,81.42,81.77,55215.0,76.2594,76.7183,76.2594,76.5872,55215.0
2020-05-14 12:40:00,81.79,81.87,81.56,81.6,57708.0,76.6059,76.6808,76.3905,76.4279,57708.0
2020-05-14 12:50:00,81.64,82.58,81.64,82.47,96835.0,76.4654,77.3458,76.4654,77.2428,96835.0
2020-05-14 13:00:00,82.48,82.54,82.1,82.2,58657.0,77.2522,77.3084,76.8963,76.9899,58657.0
2020-05-14 13:10:00,82.24,82.5,82.22,82.5,88083.0,77.0274,77.2709,77.0086,77.2709,88083.0
2020-05-14 13:20:00,82.5,82.96,82.48,82.86,127960.0,77.2709,77.7017,77.2522,77.6081,127960.0
2020-05-14 13:30:00,82.87,82.9,82.45,82.55,165567.0,77.6174,77.6455,77.2241,77.3177,165567.0
2020-05-14 13:40:00,82.53,82.7,82.32,82.58,71829.0,77.299,77.4582,77.1023,77.3458,71829.0
2020-05-14 13:50:00,82.58,82.68,82.04,82.06,81431.0,77.3458,77.4395,76.8401,76.8588,81431.0
2020-05-14 14:00:00,82.05,82.2,81.9,82.18,80357.0,76.8494,76.9899,76.7089,76.9712,80357.0
2020-05-14 14:10:00,82.2,82.44,82.1,82.21,59833.0,76.9899,77.2147,76.8963,76.9993,59833.0
2020-05-14 14:20:00,82.19,82.52,82.16,82.5,80436.0,76.9806,77.2896,76.9525,77.2709,80436.0
2020-05-14 14:30:00,82.52,82.61,82.47,82.5,237263.0,77.2896,77.3739,77.2428,77.2709,237263.0
2020-05-14 14:40:00,82.5,82.82,82.37,82.78,202258.0,77.2709,77.5706,77.1491,77.5332,202258.0
2020-05-14 14:50:00,82.77,83.26,82.62,83.05,162873.0,77.5238,77.9827,77.3833,77.786,162873.0
2020-05-14 15:00:00,83.05,83.44,83.0,83.41,121354.0,77.786,78.1513,77.7392,78.1232,121354.0
2020-05-14 15:10:00,83.39,83.5,83.26,83.3,125836.0,78.1045,78.2075,77.9827,78.0202,125836.0
2020-05-14 15:20:00,83.28,83.65,83.24,83.47,168827.0,78.0015,78.348,77.964,78.1794,168827.0
2020-05-14 15:30:00,83.48,83.62,83.01,83.17,180362.0,78.1888,78.3199,77.7486,77.8984,180362.0
2020-05-14 15:40:00,83.17,83.8,83.15,83.68,395191.0,77.8984,78.4885,77.8797,78.3761,395191.0
2020-05-14 15:50:00,83.69,83.9,83.53,83.79,394464.0,78.3855,78.5822,78.2356,78.4791,394464.0
2020-05-15 09:30:00,82.47,82.51,81.41,82.38,327953.0,77.2428,77.2803,76.25,77.1585,327953.0
2020-05-15 09:40:00,82.4,82.77,81.91,82.47,111052.0,77.1772,77.5238,76.7183,77.2428,111052.0
2020-05-15 09:50:00,82.53,82.91,82.31,82.32,96913.0,77.299,77.6549,77.0929,77.1023,96913.0
2020-05-15 10:00:00,82.32,82.45,81.97,82.31,112074.0,77.1023,77.2241,76.7745,77.0929,112074.0
2020-05-15 10:10:00,82.33,83.24,82.2,83.06,126089.0,77.1117,77.964,76.9899,77.7954,126089.0
2020-05-15 10:20:00,83.04,83.39,82.96,83.09,61104.0,77.7767,78.1045,77.7017,77.8235,61104.0
2020-05-15 10:30:00,83.09,83.23,82.56,83.05,66652.0,77.8235,77.9546,77.3271,77.786,66652.0
2020-05-15 10:40:00,83.02,83.14,82.7,82.77,63497.0,77.7579,77.8703,77.4582,77.5238,63497.0
2020-05-15 10:50:00,82.74,82.74,82.02,82.1,92316.0,77.4957,77.4957,76.8213,76.8963,92316.0
2020-05-15 11:00:00,82.08,82.1,81.65,81.9,73952.0,76.8775,76.8963,76.4748,76.7089,73952.0
2020-05-15 11:10:00,81.93,81.99,81.69,81.93,65474.0,76.737,76.7932,76.5122,76.737,65474.0
2020-05-15 11:20:00,81.89,82.2,81.82,81.88,44229.0,76.6996,76.9899,76.634,76.6902,44229.0
2020-05-15 11:30:00,81.88,81.95,81.36,81.47,96238.0,76.6902,76.7558,76.2032,76.3062,96238.0
2020-05-15 11:40:00,81.47,81.52,81.22,81.38,84184.0,76.3062,76.353,76.072,76.2219,84184.0
2020-05-15 11:50:00,81.39,81.77,81.25,81.73,50336.0,76.2313,76.5872,76.1001,76.5497,50336.0
2020-05-15 12:00:00,81.65,82.12,81.63,82.1,63027.0,76.4748,76.915,76.456,76.8963,63027.0
2020-05-15 12:10:00,82.09,82.12,81.68,81.8,69001.0,76.8869,76.915,76.5029,76.6153,69001.0
2020-05-15 12:20:00,81.81,82.27,81.8,82.03,56205.0,76.6246,77.0555,76.6153,76.8307,56205.0
2020-05-15 12:30:00,82.03,82.17,82.0,82.12,44940.0,76.8307,76.9618,76.8026,76.915,44940.0
2020-05-15 12:40:00,82.12,82.29,81.75,81.79,63570.0,76.915,77.0742,76.5684,76.6059,63570.0
2020-05-15 12:50:00,81.77,81.85,81.3,81.4,117055.0,76.5872,76.6621,76.147,76.2406,117055.0
2020-05-15 13:00:00,81.4,81.56,81.3,81.36,99153.0,76.2406,76.3905,76.147,76.2032,99153.0
2020-05-15 13:10:00,81.38,81.71,81.38,81.54,91128.0,76.2219,76.531,76.2219,76.3717,91128.0
2020-05-15 13:20:00,81.55,81.95,81.46,81.92,158736.0,76.3811,76.7558,76.2968,76.7277,158736.0
2020-05-15 13:30:00,81.94,82.38,81.84,82.33,97491.0,76.7464,77.1585,76.6527,77.1117,97491.0
2020-05-15 13:40:00,82.32,82.47,82.09,82.15,74641.0,77.1023,77.2428,76.8869,76.9431,74641.0
2020-05-15 13:50:00,82.16,82.46,82.16,82.35,39691.0,76.9525,77.2334,76.9525,77.1304,39691.0
2020-05-15 14:00:00,82.34,82.65,82.32,82.47,59862.0,77.121,77.4114,77.1023,77.2428,59862.0
2020-05-15 14:10:00,82.48,82.53,82.3,82.36,36980.0,77.2522,77.299,77.0836,77.1398,36980.0
2020-05-15 14:20:00,82.37,82.53,82.26,82.41,48115.0,77.1491,77.299,77.0461,77.1866,48115.0
2020-05-15 14:30:00,82.4,82.47,81.98,82.2,51667.0,77.1772,77.2428,76.7839,76.9899,51667.0
2020-05-15 14:40:00,82.21,82.27,82.03,82.1,67204.0,76.9993,77.0555,76.8307,76.8963,67204.0
2020-05-15 14:50:00,82.09,82.3,82.04,82.09,77468.0,76.8869,77.0836,76.8401,76.8869,77468.0
2020-05-15 15:00:00,82.1,82.29,81.96,82.12,75905.0,76.8963,77.0742,76.7651,76.915,75905.0
2020-05-15 15:10:00,82.11,82.28,82.0,82.23,103728.0,76.9056,77.0648,76.8026,77.018,103728.0
2020-05-15 15:20:00,82.25,82.52,82.22,82.3,100636.0,77.0367,77.2896,77.0086,77.0836,100636.0
2020-05-15 15:30:00,82.33,82.35,81.73,81.82,111612.0,77.1117,77.1304,76.5497,76.634,111612.0
2020-05-15 15:40:00,81.82,82.13,81.73,82.07,117931.0,76.634,76.9244,76.5497,76.8682,117931.0
2020-05-15 15:50:00,82.05,82.24,81.88,82.22,334877.0,76.8494,77.0274,76.6902,77.0086,334877.0
2020-05-18 09:30:00,86.72,87.96,86.54,87.64,638285.0,81.2234,82.3848,81.0548,82.0851,638285.0
2020-05-18 09:40:00,87.63,87.98,87.04,87.32,288922.0,82.0757,82.4036,81.5231,81.7854,288922.0
2020-05-18 09:50:00,87.3,87.34,86.49,86.5,173091.0,81.7667,81.8041,81.008,81.0174,173091.0
2020-05-18 10:00:00,86.52,86.78,86.41,86.54,235739.0,81.0361,81.2796,80.9331,81.0548,235739.0
2020-05-18 10:10:00,86.59,86.6,85.92,86.43,121620.0,81.1017,81.111,80.4741,80.9518,121620.0
2020-05-18 10:20:00,86.44,86.48,86.04,86.06,68636.0,80.9612,80.9986,80.5865,80.6053,68636.0
2020-05-18 10:30:00,86.1,86.93,86.1,86.89,139106.0,80.6427,81.4201,80.6427,81.3826,139106.0
2020-05-18 10:40:00,86.88,87.2,86.71,87.13,137960.0,81.3733,81.673,81.2141,81.6074,137960.0
2020-05-18 10:50:00,87.11,87.18,86.78,86.8,79249.0,81.5887,81.6543,81.2796,81.2984,79249.0
2020-05-18 11:00:00,86.79,87.48,86.79,87.44,214956.0,81.289,81.9353,81.289,81.8978,214956.0
2020-05-18 11:10:00,87.44,87.67,87.25,87.63,133819.0,81.8978,82.1132,81.7198,82.0757,133819.0
2020-05-18 11:20:00,87.64,87.7,87.47,87.57,122543.0,82.0851,82.1413,81.9259,82.0195,122543.0
2020-05-18 11:30:00,87.6,87.6,87.36,87.41,84933.0,82.0476,82.0476,81.8229,81.8697,84933.0
2020-05-18 11:40:00,87.4,87.68,87.14,87.16,57986.0,81.8603,82.1226,81.6168,81.6355,57986.0
2020-05-18 11:50:00,87.16,87.32,87.11,87.24,114977.0,81.6355,81.7854,81.5887,81.7105,114977.0
2020-05-18 12:00:00,87.25,87.52,87.08,87.08,104083.0,81.7198,81.9727,81.5606,81.5606,104083.0
2020-05-18 12:10:00,87.08,87.2,86.99,87.11,67557.0,81.5606,81.673,81.4763,81.5887,67557.0
2020-05-18 12:20:00,87.12,87.63,87.06,87.62,201255.0,81.5981,82.0757,81.5419,82.0664,201255.0
2020-05-18 12:30:00,87.61,87.84,87.53,87.82,116623.0,82.057,82.2724,81.9821,82.2537,116623.0
2020-05-18 12:40:00,87.84,87.99,87.72,87.78,156688.0,82.2724,82.4129,82.16,82.2162,156688.0
2020-05-18 12:50:00,87.78,88.14,87.76,87.98,195555.0,82.2162,82.5534,82.1975,82.4036,195555.0
2020-05-18 13:00:00,87.98,88.14,87.94,88.09,65707.0,82.4036,82.5534,82.3661,82.5066,65707.0
2020-05-18 13:10:00,88.11,88.43,88.07,88.4,160659.0,82.5253,82.825,82.4879,82.7969,160659.0
2020-05-18 13:20:00,88.4,88.6,88.38,88.53,116855.0,82.7969,82.9843,82.7782,82.9187,116855.0
2020-05-18 13:30:00,88.53,88.59,88.4,88.57,99217.0,82.9187,82.9749,82.7969,82.9562,99217.0
2020-05-18 13:40:00,88.55,88.63,88.46,88.48,55756.0,82.9374,83.0124,82.8531,82.8719,55756.0
2020-05-18 13:50:00,88.47,88.54,88.39,88.43,68466.0,82.8625,82.9281,82.7876,82.825,68466.0
2020-05-18 14:00:00,88.42,88.52,88.32,88.37,69298.0,82.8157,82.9093,82.722,82.7688,69298.0
2020-05-18 14:10:00,88.37,88.52,88.19,88.33,130240.0,82.7688,82.9093,82.6003,82.7314,130240.0
2020-05-18 14:20:00,88.35,88.8,88.32,88.73,130425.0,82.7501,83.1716,82.722,83.106,130425.0
2020-05-18 14:30:00,88.71,88.93,88.69,88.85,92426.0,83.0873,83.2933,83.0686,83.2184,92426.0
2020-05-18 14:40:00,88.87,88.88,88.46,88.48,128551.0,83.2372,83.2465,82.8531,82.8719,128551.0
2020-05-18 14:50:00,88.42,88.66,88.4,88.59,68022.0,82.8157,83.0405,82.7969,82.9749,68022.0
2020-05-18 15:00:00,88.59,88.77,88.53,88.74,83337.0,82.9749,83.1435,82.9187,83.1154,83337.0
2020-05-18 15:10:00,88.74,88.77,88.55,88.71,79561.0,83.1154,83.1435,82.9374,83.0873,79561.0
2020-05-18 15:20:00,88.72,88.75,88.51,88.64,82288.0,83.0967,83.1248,82.9,83.0217,82288.0
2020-05-18 15:30:00,88.64,89.0,88.62,88.77,186082.0,83.0217,83.3589,83.003,83.1435,186082.0
2020-05-18 15:40:00,88.77,88.95,88.73,88.86,215406.0,83.1435,83.3121,83.106,83.2278,215406.0
2020-05-18 15:50:00,88.86,88.91,88.37,88.4,620577.0,83.2278,83.2746,82.7688,82.7969,620577.0
2020-05-19 09:30:00,88.42,88.66,87.3,87.67,247694.0,82.8157,83.0405,81.7667,82.1132,247694.0
2020-05-19 09:40:00,87.57,87.73,86.75,86.75,247433.0,82.0195,82.1694,81.2515,81.2515,247433.0
2020-05-19 09:50:00,86.75,87.74,86.61,87.64,144480.0,81.2515,82.1788,81.1204,82.0851,144480.0
2020-05-19 10:00:00,87.64,88.44,87.22,88.44,115743.0,82.0851,82.8344,81.6917,82.8344,115743.0
2020-05-19 10:10:00,88.41,88.66,88.04,88.06,97339.0,82.8063,83.0405,82.4598,82.4785,97339.0
2020-05-19 10:20:00,88.07,88.36,87.97,88.29,79786.0,82.4879,82.7595,82.3942,82.6939,79786.0
2020-05-19 10:30:00,88.29,88.35,87.83,87.92,72340.0,82.6939,82.7501,82.2631,82.3474,72340.0
2020-05-19 10:40:00,87.89,87.9,87.48,87.89,73784.0,82.3193,82.3286,81.9353,82.3193,73784.0
2020-05-19 10:50:00,87.86,88.6,87.86,88.47,81308.0,82.2912,82.9843,82.2912,82.8625,81308.0
2020-05-19 11:00:00,88.45,88.91,88.33,88.82,76556.0,82.8438,83.2746,82.7314,83.1903,76556.0
2020-05-19 11:10:00,88.81,89.26,88.59,89.25,73985.0,83.181,83.6024,82.9749,83.5931,73985.0
2020-05-19 11:20:00,89.24,89.66,89.14,89.61,99821.0,83.5837,83.9771,83.49,83.9302,99821.0
2020-05-19 11:30:00,89.59,89.84,89.42,89.48,159741.0,83.9115,84.1457,83.7523,83.8085,159741.0
2020-05-19 11:40:00,89.48,89.67,89.22,89.23,76564.0,83.8085,83.9864,83.565,83.5743,76564.0
2020-05-19 11:50:00,89.25,89.41,89.01,89.15,64661.0,83.5931,83.7429,83.3683,83.4994,64661.0
2020-05-19 12:00:00,89.17,89.51,89.12,89.48,51570.0,83.5181,83.8366,83.4713,83.8085,51570.0
2020-05-19 12:10:00,89.47,89.61,89.21,89.3,64565.0,83.7991,83.9302,83.5556,83.6399,64565.0
2020-05-19 12:20:00,89.32,89.45,89.0,89.04,45457.0,83.6586,83.7804,83.3589,83.3964,45457.0
2020-05-19 12:30:00,89.08,89.13,88.66,88.66,39497.0,83.4338,83.4807,83.0405,83.0405,39497.0
2020-05-19 12:40:00,88.68,88.93,88.67,88.86,25959.0,83.0592,83.2933,83.0498,83.2278,25959.0
2020-05-19 12:50:00,88.86,88.94,88.66,88.71,63084.0,83.2278,83.3027,83.0405,83.0873,63084.0
2020-05-19 13:00:00,88.7,88.81,88.66,88.72,32110.0,83.0779,83.181,83.0405,83.0967,32110.0
2020-05-19 13:10:00,88.72,88.78,88.66,88.71,24902.0,83.0967,83.1529,83.0405,83.0873,24902.0
2020-05-19 13:20:00,88.69,88.74,88.64,88.67,35045.0,83.0686,83.1154,83.0217,83.0498,35045.0
2020-05-19 13:30:00,88.63,88.94,88.57,88.91,50117.0,83.0124,83.3027,82.9562,83.2746,50117.0
2020-05-19 13:40:00,88.91,89.14,88.9,89.03,32937.0,83.2746,83.49,83.2653,83.387,32937.0
2020-05-19 13:50:00,89.04,89.04,88.88,88.96,19980.0,83.3964,83.3964,83.2465,83.3214,19980.0
2020-05-19 14:00:00,88.96,89.1,88.65,89.09,55612.0,83.3214,83.4526,83.0311,83.4432,55612.0
2020-05-19 14:10:00,89.11,89.16,89.02,89.15,39288.0,83.4619,83.5088,83.3776,83.4994,39288.0
2020-05-19 14:20:00,89.14,89.15,88.92,88.95,28406.0,83.49,83.4994,83.284,83.3121,28406.0
2020-05-19 14:30:00,88.94,88.98,88.81,88.9,37656.0,83.3027,83.3402,83.181,83.2653,37656.0
2020-05-19 14:40:00,88.9,89.13,88.9,89.08,43307.0,83.2653,83.4807,83.2653,83.4338,43307.0
2020-05-19 14:50:00,89.09,89.1,87.72,87.81,164000.0,83.4432,83.4526,82.16,82.2443,164000.0
2020-05-19 15:00:00,87.79,88.46,87.7,88.43,120106.0,82.2256,82.8531,82.1413,82.825,120106.0
2020-05-19 15:10:00,88.42,89.17,88.39,88.75,148035.0,82.8157,83.5181,82.7876,83.1248,148035.0
2020-05-19 15:20:00,88.75,88.76,88.3,88.45,90466.0,83.1248,83.1341,82.7033,82.8438,90466.0
2020-05-19 15:30:00,88.44,88.44,87.65,87.83,128539.0,82.8344,82.8344,82.0945,82.2631,128539.0
2020-05-19 15:40:00,87.84,87.99,87.54,87.59,187376.0,82.2724,82.4129,81.9915,82.0383,187376.0
2020-05-19 15:50:00,87.53,87.67,87.2,87.26,393477.0,81.9821,82.1132,81.673,81.7292,393477.0
2020-05-20 09:30:00,89.18,89.83,89.14,89.68,189821.0,83.5275,84.1363,83.49,83.9958,189821.0
2020-05-20 09:40:00,89.72,89.88,89.46,89.65,105703.0,84.0333,84.1831,83.7898,83.9677,105703.0
2020-05-20 09:50:00,89.61,89.68,88.77,89.18,123852.0,83.9302,83.9958,83.1435,83.5275,123852.0
2020-05-20 10:00:00,89.16,89.65,89.11,89.45,86096.0,83.5088,83.9677,83.4619,83.7804,86096.0
2020-05-20 10:10:00,89.45,89.92,89.45,89.73,128133.0,83.7804,84.2206,83.7804,84.0426,128133.0
2020-05-20 10:20:00,89.73,90.04,89.55,89.87,125038.0,84.0426,84.333,83.8741,84.1738,125038.0
2020-05-20 10:30:00,89.86,90.1,89.72,90.07,81206.0,84.1644,84.3892,84.0333,84.3611,81206.0
2020-05-20 10:40:00,90.06,90.34,89.94,90.1,72741.0,84.3517,84.614,84.2393,84.3892,72741.0
2020-05-20 10:50:00,90.12,90.24,89.93,89.95,50210.0,84.4079,84.5203,84.23,84.2487,50210.0
2020-05-20 11:00:00,89.96,89.97,89.36,89.8,147097.0,84.2581,84.2674,83.6961,84.1082,147097.0
2020-05-20 11:10:00,89.8,90.34,89.7,90.31,61482.0,84.1082,84.614,84.0145,84.5859,61482.0
2020-05-20 11:20:00,90.32,90.44,90.17,90.23,110223.0,84.5952,84.7076,84.4548,84.511,110223.0
2020-05-20 11:30:00,90.23,90.32,90.09,90.22,90215.0,84.511,84.5952,84.3798,84.5016,90215.0
2020-05-20 11:40:00,90.23,90.41,90.23,90.38,146621.0,84.511,84.6795,84.511,84.6514,146621.0
2020-05-20 11:50:00,90.36,90.49,90.33,90.45,74108.0,84.6327,84.7545,84.6046,84.717,74108.0
2020-05-20 12:00:00,90.45,90.55,90.27,90.34,115187.0,84.717,84.8107,84.5484,84.614,115187.0
2020-05-20 12:10:00,90.33,90.36,90.16,90.33,156429.0,84.6046,84.6327,84.4454,84.6046,156429.0
2020-05-20 12:20:00,90.37,90.5,90.24,90.48,73982.0,84.6421,84.7638,84.5203,84.7451,73982.0
2020-05-20 12:30:00,90.5,90.52,90.34,90.46,50367.0,84.7638,84.7826,84.614,84.7264,50367.0
2020-05-20 12:40:00,90.47,90.58,90.3,90.58,63021.0,84.7357,84.8388,84.5765,84.8388,63021.0
2020-05-20 12:50:00,90.58,90.72,90.48,90.57,51276.0,84.8388,84.9699,84.7451,84.8294,51276.0
2020-05-20 13:00:00,90.59,90.6,90.31,90.33,121902.0,84.8481,84.8575,84.5859,84.6046,121902.0
2020-05-20 13:10:00,90.34,90.59,90.27,90.55,70704.0,84.614,84.8481,84.5484,84.8107,70704.0
2020-05-20 13:20:00,90.57,90.66,90.36,90.5,93589.0,84.8294,84.9137,84.6327,84.7638,93589.0
2020-05-20 13:30:00,90.54,90.63,90.43,90.62,61587.0,84.8013,84.8856,84.6983,84.8762,61587.0
2020-05-20 13:40:00,90.63,90.83,90.57,90.75,54332.0,84.8856,85.0729,84.8294,84.998,54332.0
2020-05-20 13:50:00,90.76,90.79,90.54,90.63,50867.0,85.0074,85.0355,84.8013,84.8856,50867.0
2020-05-20 14:00:00,90.64,90.95,90.57,90.74,95803.0,84.895,85.1853,84.8294,84.9886,95803.0
2020-05-20 14:10:00,90.77,90.87,90.52,90.65,77024.0,85.0167,85.1104,84.7826,84.9043,77024.0
2020-05-20 14:20:00,90.62,90.85,90.57,90.73,71685.0,84.8762,85.0917,84.8294,84.9793,71685.0
2020-05-20 14:30:00,90.72,90.99,90.69,90.86,57692.0,84.9699,85.2228,84.9418,85.101,57692.0
2020-05-20 14:40:00,90.87,91.15,90.78,91.11,75768.0,85.1104,85.3726,85.0261,85.3352,75768.0
2020-05-20 14:50:00,91.13,91.34,91.07,91.14,79536.0,85.3539,85.5506,85.2977,85.3633,79536.0
2020-05-20 15:00:00,91.14,91.26,90.96,91.12,78973.0,85.3633,85.4757,85.1947,85.3445,78973.0
2020-05-20 15:10:00,91.14,91.22,90.81,91.0,105124.0,85.3633,85.4382,85.0542,85.2321,105124.0
2020-05-20 15:20:00,91.02,91.32,91.01,91.24,82216.0,85.2509,85.5319,85.2415,85.4569,82216.0
2020-05-20 15:30:00,91.22,91.24,90.95,91.01,99744.0,85.4382,85.4569,85.1853,85.2415,99744.0
2020-05-20 15:40:00,91.0,91.2,90.8,90.84,131122.0,85.2321,85.4195,85.0448,85.0823,131122.0
2020-05-20 15:50:00,90.86,90.92,90.58,90.72,279973.0,85.101,85.1572,84.8388,84.9699,279973.0
2020-05-21 09:30:00,90.11,90.54,89.79,90.53,162705.0,84.3986,84.8013,84.0988,84.7919,162705.0
2020-05-21 09:40:00,90.52,90.98,90.33,90.84,139430.0,84.7826,85.2134,84.6046,85.0823,139430.0
2020-05-21 09:50:00,90.84,91.16,90.55,91.11,164748.0,85.0823,85.382,84.8107,85.3352,164748.0
2020-05-21 10:00:00,91.09,91.39,91.07,91.29,136633.0,85.3164,85.5974,85.2977,85.5038,136633.0
2020-05-21 10:10:00,91.3,91.43,90.94,90.99,126140.0,85.5131,85.6349,85.1759,85.2228,126140.0
2020-05-21 10:20:00,91.03,91.13,90.95,91.02,56987.0,85.2602,85.3539,85.1853,85.2509,56987.0
2020-05-21 10:30:00,90.99,91.0,90.14,90.21,447888.0,85.2228,85.2321,84.4267,84.4922,447888.0
2020-05-21 10:40:00,90.22,90.37,90.11,90.34,138730.0,84.5016,84.6421,84.3986,84.614,138730.0
2020-05-21 10:50:00,90.33,90.52,90.17,90.17,107561.0,84.6046,84.7826,84.4548,84.4548,107561.0
2020-05-21 11:00:00,90.17,90.18,89.65,89.97,175356.0,84.4548,84.4641,83.9677,84.2674,175356.0
2020-05-21 11:10:00,89.96,90.07,89.74,89.8,194218.0,84.2581,84.3611,84.052,84.1082,194218.0
2020-05-21 11:20:00,89.79,89.98,89.12,89.38,257368.0,84.0988,84.2768,83.4713,83.7148,257368.0
2020-05-21 11:30:00,89.36,89.84,89.36,89.84,45333.0,83.6961,84.1457,83.6961,84.1457,45333.0
2020-05-21 11:40:00,89.84,90.12,89.78,89.91,93532.0,84.1457,84.4079,84.0895,84.2112,93532.0
2020-05-21 11:50:00,89.96,90.03,89.79,89.82,42336.0,84.2581,84.3236,84.0988,84.1269,42336.0
2020-05-21 12:00:00,89.83,90.13,89.78,89.94,62078.0,84.1363,84.4173,84.0895,84.2393,62078.0
2020-05-21 12:10:00,89.94,89.97,89.81,89.86,38349.0,84.2393,84.2674,84.1176,84.1644,38349.0
2020-05-21 12:20:00,89.88,90.13,89.81,89.93,37017.0,84.1831,84.4173,84.1176,84.23,37017.0
2020-05-21 12:30:00,89.9,89.9,89.52,89.54,40388.0,84.2019,84.2019,83.846,83.8647,40388.0
2020-05-21 12:40:00,89.58,89.85,89.55,89.79,63515.0,83.9021,84.155,83.8741,84.0988,63515.0
2020-05-21 12:50:00,89.77,89.84,89.59,89.6,190243.0,84.0801,84.1457,83.9115,83.9209,190243.0
2020-05-21 13:00:00,89.61,90.08,89.55,89.84,252200.0,83.9302,84.3705,83.8741,84.1457,252200.0
2020-05-21 13:10:00,89.84,89.91,89.65,89.66,60518.0,84.1457,84.2112,83.9677,83.9771,60518.0
2020-05-21 13:20:00,89.67,89.77,89.54,89.75,61981.0,83.9864,84.0801,83.8647,84.0614,61981.0
2020-05-21 13:30:00,89.77,89.81,89.62,89.69,84152.0,84.0801,84.1176,83.9396,84.0052,84152.0
2020-05-21 13:40:00,89.69,89.87,89.67,89.74,85127.0,84.0052,84.1738,83.9864,84.052,85127.0
2020-05-21 13:50:00,89.74,89.83,89.73,89.75,67537.0,84.052,84.1363,84.0426,84.0614,67537.0
2020-05-21 14:00:00,89.71,89.88,89.62,89.68,42904.0,84.0239,84.1831,83.9396,83.9958,42904.0
2020-05-21 14:10:00,89.68,89.69,89.55,89.66,78868.0,83.9958,84.0052,83.8741,83.9771,78868.0
2020-05-21 14:20:00,89.65,89.77,89.62,89.73,86050.0,83.9677,84.0801,83.9396,84.0426,86050.0
2020-05-21 14:30:00,89.74,89.77,89.52,89.74,148641.0,84.052,84.0801,83.846,84.052,148641.0
2020-05-21 14:40:00,89.73,89.85,89.37,89.37,103910.0,84.0426,84.155,83.7055,83.7055,103910.0
2020-05-21 14:50:00,89.4,89.54,89.32,89.35,47703.0,83.7336,83.8647,83.6586,83.6867,47703.0
2020-05-21 15:00:00,89.36,89.65,89.3,89.6,126960.0,83.6961,83.9677,83.6399,83.9209,126960.0
2020-05-21 15:10:00,89.57,89.79,89.47,89.7,59083.0,83.8928,84.0988,83.7991,84.0145,59083.0
2020-05-21 15:20:00,89.69,89.75,89.56,89.6,81004.0,84.0052,84.0614,83.8834,83.9209,81004.0
2020-05-21 15:30:00,89.58,89.73,89.42,89.67,182220.0,83.9021,84.0426,83.7523,83.9864,182220.0
2020-05-21 15:40:00,89.67,89.97,89.62,89.81,206144.0,83.9864,84.2674,83.9396,84.1176,206144.0
2020-05-21 15:50:00,89.85,89.97,89.73,89.78,445147.0,84.155,84.2674,84.0426,84.0895,445147.0
2020-05-22 09:30:00,89.71,89.95,89.26,89.32,144273.0,84.0239,84.2487,83.6024,83.6586,144273.0
2020-05-22 09:40:00,89.26,89.68,89.1,89.39,343690.0,83.6024,83.9958,83.4526,83.7242,343690.0
2020-05-22 09:50:00,89.4,89.4,88.56,88.73,196565.0,83.7336,83.7336,82.9468,83.106,196565.0
2020-05-22 10:00:00,88.75,88.81,88.4,88.62,141094.0,83.1248,83.181,82.7969,83.003,141094.0
2020-05-22 10:10:00,88.66,88.73,88.2,88.64,88784.0,83.0405,83.106,82.6096,83.0217,88784.0
2020-05-22 10:20:00,88.65,89.21,88.61,89.19,108075.0,83.0311,83.5556,82.9936,83.5369,108075.0
2020-05-22 10:30:00,89.21,89.25,88.91,89.01,60857.0,83.5556,83.5931,83.2746,83.3683,60857.0
2020-05-22 10:40:00,89.01,89.09,88.56,88.56,112910.0,83.3683,83.4432,82.9468,82.9468,112910.0
2020-05-22 10:50:00,88.55,88.65,88.47,88.54,54176.0,82.9374,83.0311,82.8625,82.9281,54176.0
2020-05-22 11:00:00,88.52,89.03,88.52,88.99,54629.0,82.9093,83.387,82.9093,83.3495,54629.0
2020-05-22 11:10:00,88.96,89.0,88.86,89.0,46718.0,83.3214,83.3589,83.2278,83.3589,46718.0
2020-05-22 11:20:00,88.98,88.98,88.73,88.81,90510.0,83.3402,83.3402,83.106,83.181,90510.0
2020-05-22 11:30:00,88.82,89.07,88.67,89.03,51287.0,83.1903,83.4245,83.0498,83.387,51287.0
2020-05-22 11:40:00,89.02,89.34,88.97,89.31,46375.0,83.3776,83.6774,83.3308,83.6493,46375.0
2020-05-22 11:50:00,89.32,89.46,89.29,89.32,49770.0,83.6586,83.7898,83.6305,83.6586,49770.0
2020-05-22 12:00:00,89.33,89.34,89.18,89.3,49881.0,83.668,83.6774,83.5275,83.6399,49881.0
2020-05-22 12:10:00,89.32,89.34,89.12,89.24,41451.0,83.6586,83.6774,83.4713,83.5837,41451.0
2020-05-22 12:20:00,89.24,89.35,89.15,89.26,33743.0,83.5837,83.6867,83.4994,83.6024,33743.0
2020-05-22 12:30:00,89.26,89.5,89.17,89.21,127260.0,83.6024,83.8272,83.5181,83.5556,127260.0
2020-05-22 12:40:00,89.2,89.24,89.06,89.13,33162.0,83.5462,83.5837,83.4151,83.4807,33162.0
2020-05-22 12:50:00,89.15,89.19,88.95,88.95,74558.0,83.4994,83.5369,83.3121,83.3121,74558.0
2020-05-22 13:00:00,88.94,88.96,88.64,88.65,60139.0,83.3027,83.3214,83.0217,83.0311,60139.0
2020-05-22 13:10:00,88.68,88.73,88.42,88.62,83993.0,83.0592,83.106,82.8157,83.003,83993.0
2020-05-22 13:20:00,88.65,88.82,88.61,88.75,34734.0,83.0311,83.1903,82.9936,83.1248,34734.0
2020-05-22 13:30:00,88.75,88.86,88.71,88.84,21416.0,83.1248,83.2278,83.0873,83.2091,21416.0
2020-05-22 13:40:00,88.83,88.83,88.68,88.71,25163.0,83.1997,83.1997,83.0592,83.0873,25163.0
2020-05-22 13:50:00,88.69,89.03,88.69,88.94,25394.0,83.0686,83.387,83.0686,83.3027,25394.0
2020-05-22 14:00:00,88.99,89.38,88.99,89.35,26061.0,83.3495,83.7148,83.3495,83.6867,26061.0
2020-05-22 14:10:00,89.36,89.44,89.3,89.31,29249.0,83.6961,83.771,83.6399,83.6493,29249.0
2020-05-22 14:20:00,89.32,89.39,89.27,89.35,28127.0,83.6586,83.7242,83.6118,83.6867,28127.0
2020-05-22 14:30:00,89.36,89.42,89.29,89.39,18402.0,83.6961,83.7523,83.6305,83.7242,18402.0
2020-05-22 14:40:00,89.39,89.43,89.17,89.23,27785.0,83.7242,83.7617,83.5181,83.5743,27785.0
2020-05-22 14:50:00,89.24,89.24,89.04,89.13,42848.0,83.5837,83.5837,83.3964,83.4807,42848.0
2020-05-22 15:00:00,89.1,89.28,89.05,89.26,33494.0,83.4526,83.6212,83.4057,83.6024,33494.0
2020-05-22 15:10:00,89.27,89.31,89.07,89.11,24548.0,83.6118,83.6493,83.4245,83.4619,24548.0
2020-05-22 15:20:00,89.11,89.15,88.9,89.0,42827.0,83.4619,83.4994,83.2653,83.3589,42827.0
2020-05-22 15:30:00,88.97,89.23,88.95,89.07,65294.0,83.3308,83.5743,83.3121,83.4245,65294.0
2020-05-22 15:40:00,89.07,89.22,88.87,89.21,61578.0,83.4245,83.565,83.2372,83.5556,61578.0
2020-05-22 15:50:00,89.16,89.4,89.06,89.35,197245.0,83.5088,83.7336,83.4151,83.6867,197245.0
2020-05-26 09:30:00,93.94,93.98,93.11,93.64,413909.0,87.9858,88.0233,87.2084,87.7048,413909.0
2020-05-26 09:40:00,93.64,94.18,93.63,94.03,183523.0,87.7048,88.2106,87.6954,88.0701,183523.0
2020-05-26 09:50:00,94.05,94.13,93.33,93.48,183099.0,88.0888,88.1638,87.4145,87.555,183099.0
2020-05-26 10:00:00,93.5,93.64,92.89,93.02,172528.0,87.5737,87.7048,87.0024,87.1241,172528.0
2020-05-26 10:10:00,93.03,93.5,92.92,93.45,128918.0,87.1335,87.5737,87.0305,87.5269,128918.0
2020-05-26 10:20:00,93.46,93.75,93.32,93.75,109175.0,87.5362,87.8078,87.4051,87.8078,109175.0
2020-05-26 10:30:00,93.74,94.09,93.68,94.06,110376.0,87.7985,88.1263,87.7423,88.0982,110376.0
2020-05-26 10:40:00,94.07,94.15,93.95,94.04,78661.0,88.1076,88.1825,87.9952,88.0795,78661.0
2020-05-26 10:50:00,94.06,94.15,94.02,94.08,56908.0,88.0982,88.1825,88.0607,88.1169,56908.0
2020-05-26 11:00:00,94.08,94.53,94.05,94.35,124411.0,88.1169,88.5384,88.0888,88.3698,124411.0
2020-05-26 11:10:00,94.35,94.59,94.3,94.57,58317.0,88.3698,88.5946,88.323,88.5759,58317.0
2020-05-26 11:20:00,94.56,94.64,93.94,94.04,107841.0,88.5665,88.6414,87.9858,88.0795,107841.0
2020-05-26 11:30:00,94.03,94.18,93.91,94.0,110057.0,88.0701,88.2106,87.9577,88.042,110057.0
2020-05-26 11:40:00,94.0,94.33,93.99,94.21,125979.0,88.042,88.3511,88.0326,88.2387,125979.0
2020-05-26 11:50:00,94.19,94.23,94.02,94.09,120857.0,88.22,88.2574,88.0607,88.1263,120857.0
2020-05-26 12:00:00,94.11,94.11,93.96,94.01,98143.0,88.145,88.145,88.0045,88.0514,98143.0
2020-05-26 12:10:00,94.02,94.28,93.99,94.26,81908.0,88.0607,88.3042,88.0326,88.2855,81908.0
2020-05-26 12:20:00,94.26,94.31,94.02,94.06,65678.0,88.2855,88.3323,88.0607,88.0982,65678.0
2020-05-26 12:30:00,94.07,94.27,94.06,94.25,87538.0,88.1076,88.2949,88.0982,88.2762,87538.0
2020-05-26 12:40:00,94.28,94.4,94.24,94.27,66782.0,88.3042,88.4166,88.2668,88.2949,66782.0
2020-05-26 12:50:00,94.28,94.46,94.25,94.45,51462.0,88.3042,88.4728,88.2762,88.4635,51462.0
2020-05-26 13:00:00,94.45,94.84,94.39,94.79,110406.0,88.4635,88.8288,88.4073,88.7819,110406.0
2020-05-26 13:10:00,94.78,94.87,94.72,94.79,75165.0,88.7726,88.8569,88.7164,88.7819,75165.0
2020-05-26 13:20:00,94.79,94.99,94.74,94.95,87750.0,88.7819,88.9692,88.7351,88.9318,87750.0
2020-05-26 13:30:00,94.96,94.99,94.65,94.94,160799.0,88.9411,88.9692,88.6508,88.9224,160799.0
2020-05-26 13:40:00,94.94,94.99,94.88,94.95,88384.0,88.9224,88.9692,88.8662,88.9318,88384.0
2020-05-26 13:50:00,94.96,94.97,94.75,94.86,88322.0,88.9411,88.9505,88.7445,88.8475,88322.0
2020-05-26 14:00:00,94.86,95.11,94.76,95.07,183884.0,88.8475,89.0816,88.7538,89.0442,183884.0
2020-05-26 14:10:00,95.06,95.27,95.0,95.16,91823.0,89.0348,89.2315,88.9786,89.1285,91823.0
2020-05-26 14:20:00,95.15,95.4,95.15,95.27,82733.0,89.1191,89.3533,89.1191,89.2315,82733.0
2020-05-26 14:30:00,95.27,95.33,95.14,95.24,49325.0,89.2315,89.2877,89.1097,89.2034,49325.0
2020-05-26 14:40:00,95.23,95.25,95.05,95.18,66272.0,89.194,89.2128,89.0254,89.1472,66272.0
2020-05-26 14:50:00,95.17,95.27,95.02,95.23,116179.0,89.1378,89.2315,88.9973,89.194,116179.0
2020-05-26 15:00:00,95.22,95.25,95.01,95.23,94601.0,89.1847,89.2128,88.988,89.194,94601.0
2020-05-26 15:10:00,95.23,95.46,95.22,95.45,82361.0,89.194,89.4095,89.1847,89.4001,82361.0
2020-05-26 15:20:00,95.46,95.47,95.38,95.4,90558.0,89.4095,89.4188,89.3345,89.3533,90558.0
2020-05-26 15:30:00,95.4,95.57,95.24,95.38,193233.0,89.3533,89.5125,89.2034,89.3345,193233.0
2020-05-26 15:40:00,95.39,95.42,94.33,94.42,197035.0,89.3439,89.372,88.3511,88.4354,197035.0
2020-05-26 15:50:00,94.42,94.57,94.03,94.37,346731.0,88.4354,88.5759,88.0701,88.3885,346731.0
2020-05-27 09:30:00,100.0,100.08,98.33,98.33,664251.0,93.6617,93.7366,92.0975,92.0975,664251.0
2020-05-27 09:40:00,98.34,100.4,98.15,99.3,649171.0,92.1069,94.0363,91.929,93.0061,649171.0
2020-05-27 09:50:00,99.28,99.62,98.4,99.18,237811.0,92.9873,93.3058,92.1631,92.8937,237811.0
2020-05-27 10:00:00,99.19,99.2,98.26,98.37,247526.0,92.903,92.9124,92.032,92.135,247526.0
2020-05-27 10:10:00,98.39,99.32,98.35,99.21,228770.0,92.1537,93.0248,92.1163,92.9218,228770.0
2020-05-27 10:20:00,99.21,99.25,98.32,98.49,136499.0,92.9218,92.9592,92.0882,92.2474,136499.0
2020-05-27 10:30:00,98.47,98.52,97.55,98.05,324986.0,92.2287,92.2755,91.367,91.8353,324986.0
2020-05-27 10:40:00,98.05,98.12,97.08,97.11,207301.0,91.8353,91.9009,90.9268,90.9549,207301.0
2020-05-27 10:50:00,97.12,97.63,96.8,97.63,163299.0,90.9642,91.4419,90.6645,91.4419,163299.0
2020-05-27 11:00:00,97.67,98.44,97.57,98.24,106898.0,91.4794,92.2006,91.3857,92.0133,106898.0
2020-05-27 11:10:00,98.22,98.31,97.81,98.29,155259.0,91.9945,92.0788,91.6105,92.0601,155259.0
2020-05-27 11:20:00,98.27,98.41,97.84,98.34,145123.0,92.0414,92.1725,91.6386,92.1069,145123.0
2020-05-27 11:30:00,98.33,98.84,97.94,98.31,164412.0,92.0975,92.5752,91.7323,92.0788,164412.0
2020-05-27 11:40:00,98.34,98.85,98.29,98.85,107284.0,92.1069,92.5846,92.0601,92.5846,107284.0
2020-05-27 11:50:00,98.82,98.98,98.63,98.79,61933.0,92.5565,92.7063,92.3785,92.5284,61933.0
2020-05-27 12:00:00,98.81,99.11,98.53,98.93,218249.0,92.5471,92.8281,92.2849,92.6595,218249.0
2020-05-27 12:10:00,98.92,99.26,98.72,99.2,106197.0,92.6502,92.9686,92.4628,92.9124,106197.0
2020-05-27 12:20:00,99.18,99.18,98.84,98.84,98196.0,92.8937,92.8937,92.5752,92.5752,98196.0
2020-05-27 12:30:00,98.86,99.15,98.8,99.06,99621.0,92.594,92.8656,92.5378,92.7813,99621.0
2020-05-27 12:40:00,99.05,99.38,98.91,99.33,81595.0,92.7719,93.081,92.6408,93.0342,81595.0
2020-05-27 12:50:00,99.38,99.51,99.28,99.37,108418.0,93.081,93.2028,92.9873,93.0716,108418.0
2020-05-27 13:00:00,99.38,99.74,99.02,99.71,113048.0,93.081,93.4182,92.7438,93.3901,113048.0
2020-05-27 13:10:00,99.73,99.77,99.12,99.26,103080.0,93.4088,93.4463,92.8375,92.9686,103080.0
2020-05-27 13:20:00,99.3,99.58,99.27,99.47,163451.0,93.0061,93.2683,92.978,93.1653,163451.0
2020-05-27 13:30:00,99.52,99.77,99.3,99.75,131054.0,93.2121,93.4463,93.0061,93.4275,131054.0
2020-05-27 13:40:00,99.76,99.9,99.68,99.82,123532.0,93.4369,93.568,93.362,93.4931,123532.0
2020-05-27 13:50:00,99.82,99.86,99.63,99.72,103295.0,93.4931,93.5306,93.3152,93.3994,103295.0
2020-05-27 14:00:00,99.72,100.11,99.69,100.08,157058.0,93.3994,93.7647,93.3713,93.7366,157058.0
2020-05-27 14:10:00,100.06,100.5,100.05,100.46,194522.0,93.7179,94.13,93.7085,94.0925,194522.0
2020-05-27 14:20:00,100.43,100.61,100.26,100.53,233989.0,94.0644,94.233,93.9052,94.1581,233989.0
2020-05-27 14:30:00,100.52,100.78,100.45,100.54,258047.0,94.1487,94.3923,94.0832,94.1675,258047.0
2020-05-27 14:40:00,100.52,100.52,99.88,100.3,142058.0,94.1487,94.1487,93.5493,93.9427,142058.0
2020-05-27 14:50:00,100.3,100.71,100.23,100.5,262672.0,93.9427,94.3267,93.8771,94.13,262672.0
2020-05-27 15:00:00,100.51,100.55,100.18,100.53,171078.0,94.1394,94.1768,93.8303,94.1581,171078.0
2020-05-27 15:10:00,100.53,100.89,100.49,100.64,273894.0,94.1581,94.4953,94.1206,94.2611,273894.0
2020-05-27 15:20:00,100.64,101.12,100.44,101.09,278958.0,94.2611,94.7107,94.0738,94.6826,278958.0
2020-05-27 15:30:00,101.08,101.09,100.31,100.4,304921.0,94.6732,94.6826,93.952,94.0363,304921.0
2020-05-27 15:40:00,100.39,101.21,100.34,100.96,388430.0,94.027,94.795,93.9801,94.5609,388430.0
2020-05-27 15:50:00,100.98,101.4,100.83,101.24,612464.0,94.5796,94.973,94.4391,94.8231,612464.0
2020-05-28 09:30:00,101.88,102.46,98.02,98.28,755603.0,95.4225,95.9658,91.8072,92.0507,755603.0
2020-05-28 09:40:00,98.22,99.34,98.02,99.04,297209.0,91.9945,93.0435,91.8072,92.7625,297209.0
2020-05-28 09:50:00,99.02,100.01,98.81,99.79,272457.0,92.7438,93.6711,92.5471,93.465,272457.0
2020-05-28 10:00:00,99.81,99.82,99.11,99.19,332417.0,93.4837,93.4931,92.8281,92.903,332417.0
2020-05-28 10:10:00,99.16,100.12,98.92,99.01,291307.0,92.8749,93.7741,92.6502,92.7344,291307.0
2020-05-28 10:20:00,99.01,99.83,98.97,99.25,129168.0,92.7344,93.5025,92.697,92.9592,129168.0
2020-05-28 10:30:00,99.26,99.46,98.74,98.83,236351.0,92.9686,93.1559,92.4816,92.5659,236351.0
2020-05-28 10:40:00,98.8,99.56,98.66,99.09,315787.0,92.5378,93.2496,92.4066,92.8094,315787.0
2020-05-28 10:50:00,99.09,99.1,98.51,98.59,128204.0,92.8094,92.8187,92.2661,92.3411,128204.0
2020-05-28 11:00:00,98.58,98.65,98.33,98.38,187082.0,92.3317,92.3973,92.0975,92.1444,187082.0
2020-05-28 11:10:00,98.37,99.03,98.36,99.01,135976.0,92.135,92.7532,92.1256,92.7344,135976.0
2020-05-28 11:20:00,99.0,99.02,98.26,98.81,164995.0,92.7251,92.7438,92.032,92.5471,164995.0
2020-05-28 11:30:00,98.76,98.99,98.35,98.56,132648.0,92.5003,92.7157,92.1163,92.313,132648.0
2020-05-28 11:40:00,98.52,98.87,98.48,98.84,168530.0,92.2755,92.6033,92.238,92.5752,168530.0
2020-05-28 11:50:00,98.85,99.12,98.62,99.02,158823.0,92.5846,92.8375,92.3692,92.7438,158823.0
2020-05-28 12:00:00,99.03,99.17,98.89,99.15,102325.0,92.7532,92.8843,92.6221,92.8656,102325.0
2020-05-28 12:10:00,99.17,99.48,98.98,99.03,161606.0,92.8843,93.1747,92.7063,92.7532,161606.0
2020-05-28 12:20:00,99.03,99.16,98.96,99.05,48609.0,92.7532,92.8749,92.6876,92.7719,48609.0
2020-05-28 12:30:00,99.05,99.39,98.64,99.37,91145.0,92.7719,93.0904,92.3879,93.0716,91145.0
2020-05-28 12:40:00,99.31,99.85,99.31,99.81,193765.0,93.0154,93.5212,93.0154,93.4837,193765.0
2020-05-28 12:50:00,99.82,99.82,99.45,99.59,92228.0,93.4931,93.4931,93.1466,93.2777,92228.0
2020-05-28 13:00:00,99.58,99.7,99.51,99.62,62454.0,93.2683,93.3807,93.2028,93.3058,62454.0
2020-05-28 13:10:00,99.62,99.7,99.43,99.47,74734.0,93.3058,93.3807,93.1278,93.1653,74734.0
2020-05-28 13:20:00,99.46,99.7,99.44,99.68,79481.0,93.1559,93.3807,93.1372,93.362,79481.0
2020-05-28 13:30:00,99.66,100.19,99.6,100.0,157293.0,93.3432,93.8397,93.2871,93.6617,157293.0
2020-05-28 13:40:00,100.02,100.13,99.78,99.84,116352.0,93.6804,93.7835,93.4556,93.5118,116352.0
2020-05-28 13:50:00,99.84,99.84,99.64,99.77,83812.0,93.5118,93.5118,93.3245,93.4463,83812.0
2020-05-28 14:00:00,99.78,99.95,99.41,99.41,82220.0,93.4556,93.6149,93.1091,93.1091,82220.0
2020-05-28 14:10:00,99.41,99.48,99.22,99.35,71546.0,93.1091,93.1747,92.9311,93.0529,71546.0
2020-05-28 14:20:00,99.33,99.57,98.91,99.0,175950.0,93.0342,93.259,92.6408,92.7251,175950.0
2020-05-28 14:30:00,99.01,99.28,98.9,99.08,85665.0,92.7344,92.9873,92.6314,92.8,85665.0
2020-05-28 14:40:00,99.09,99.14,98.92,99.11,70628.0,92.8094,92.8562,92.6502,92.8281,70628.0
2020-05-28 14:50:00,99.11,99.19,98.92,99.17,75148.0,92.8281,92.903,92.6502,92.8843,75148.0
2020-05-28 15:00:00,99.14,99.39,98.98,99.0,110255.0,92.8562,93.0904,92.7063,92.7251,110255.0
2020-05-28 15:10:00,99.01,99.15,98.56,98.56,128791.0,92.7344,92.8656,92.313,92.313,128791.0
2020-05-28 15:20:00,98.56,98.74,98.41,98.42,104621.0,92.313,92.4816,92.1725,92.1818,104621.0
2020-05-28 15:30:00,98.43,98.54,98.26,98.38,282996.0,92.1912,92.2942,92.032,92.1444,282996.0
2020-05-28 15:40:00,98.35,98.43,98.15,98.26,359556.0,92.1163,92.1912,91.929,92.032,359556.0
2020-05-28 15:50:00,98.27,98.45,98.01,98.1,783275.0,92.0414,92.2099,91.7978,91.8821,783275.0
2020-05-29 09:30:00,95.5,96.7,94.66,96.33,429545.0,89.4469,90.5709,88.6602,90.2243,429545.0
2020-05-29 09:40:00,96.33,97.11,96.16,96.74,173213.0,90.2243,90.9549,90.0651,90.6083,173213.0
2020-05-29 09:50:00,96.72,96.97,96.11,96.26,142752.0,90.5896,90.8237,90.0183,90.1588,142752.0
2020-05-29 10:00:00,96.28,96.29,95.34,95.4,226066.0,90.1775,90.1868,89.2971,89.3533,226066.0
2020-05-29 10:10:00,95.42,96.69,95.42,96.63,226126.0,89.372,90.5615,89.372,90.5053,226126.0
2020-05-29 10:20:00,96.64,97.06,96.25,96.51,167472.0,90.5147,90.908,90.1494,90.3929,167472.0
2020-05-29 10:30:00,96.56,96.85,96.21,96.34,121882.0,90.4397,90.7114,90.1119,90.2337,121882.0
2020-05-29 10:40:00,96.29,96.37,96.04,96.11,73825.0,90.1868,90.2618,89.9527,90.0183,73825.0
2020-05-29 10:50:00,96.13,96.34,95.97,95.97,97718.0,90.037,90.2337,89.8871,89.8871,97718.0
2020-05-29 11:00:00,95.98,96.23,95.93,96.02,64187.0,89.8965,90.1307,89.8497,89.934,64187.0
2020-05-29 11:10:00,96.04,96.5,95.98,96.26,90388.0,89.9527,90.3835,89.8965,90.1588,90388.0
2020-05-29 11:20:00,96.29,96.3,95.87,95.91,67955.0,90.1868,90.1962,89.7935,89.8309,67955.0
2020-05-29 11:30:00,95.9,96.34,95.73,96.16,98130.0,89.8216,90.2337,89.6623,90.0651,98130.0
2020-05-29 11:40:00,96.19,96.3,95.81,96.08,57122.0,90.0932,90.1962,89.7373,89.9902,57122.0
2020-05-29 11:50:00,96.08,96.12,95.77,95.78,48250.0,89.9902,90.0276,89.6998,89.7092,48250.0
2020-05-29 12:00:00,95.78,95.92,95.59,95.63,81596.0,89.7092,89.8403,89.5312,89.5687,81596.0
2020-05-29 12:10:00,95.63,95.72,95.34,95.36,67928.0,89.5687,89.653,89.2971,89.3158,67928.0
2020-05-29 12:20:00,95.34,95.54,95.3,95.39,80544.0,89.2971,89.4844,89.2596,89.3439,80544.0
2020-05-29 12:30:00,95.38,95.66,95.34,95.66,53683.0,89.3345,89.5968,89.2971,89.5968,53683.0
2020-05-29 12:40:00,95.64,95.64,95.07,95.07,106741.0,89.578,89.578,89.0442,89.0442,106741.0
2020-05-29 12:50:00,95.09,95.73,94.76,95.44,128239.0,89.0629,89.6623,88.7538,89.3907,128239.0
2020-05-29 13:00:00,95.42,95.53,95.11,95.17,68094.0,89.372,89.475,89.0816,89.1378,68094.0
2020-05-29 13:10:00,95.13,95.2,94.94,95.13,94365.0,89.1004,89.1659,88.9224,89.1004,94365.0
2020-05-29 13:20:00,95.16,95.29,95.06,95.16,83492.0,89.1285,89.2502,89.0348,89.1285,83492.0
2020-05-29 13:30:00,95.18,95.25,95.0,95.05,74001.0,89.1472,89.2128,88.9786,89.0254,74001.0
2020-05-29 13:40:00,95.04,95.12,95.0,95.02,61867.0,89.0161,89.091,88.9786,88.9973,61867.0
2020-05-29 13:50:00,95.03,95.16,94.94,95.03,43951.0,89.0067,89.1285,88.9224,89.0067,43951.0
2020-05-29 14:00:00,95.03,95.62,94.95,95.6,61740.0,89.0067,89.5593,88.9318,89.5406,61740.0
2020-05-29 14:10:00,95.62,95.68,95.27,95.48,52990.0,89.5593,89.6155,89.2315,89.4282,52990.0
2020-05-29 14:20:00,95.46,95.94,95.33,95.85,111550.0,89.4095,89.859,89.2877,89.7747,111550.0
2020-05-29 14:30:00,95.86,95.87,95.48,95.52,57731.0,89.7841,89.7935,89.4282,89.4657,57731.0
2020-05-29 14:40:00,95.51,95.72,95.32,95.32,85858.0,89.4563,89.653,89.2783,89.2783,85858.0
2020-05-29 14:50:00,95.36,96.28,94.73,96.28,205757.0,89.3158,90.1775,88.7257,90.1775,205757.0
2020-05-29 15:00:00,96.28,96.86,96.28,96.45,139215.0,90.1775,90.7207,90.1775,90.3367,139215.0
2020-05-29 15:10:00,96.42,96.61,96.01,96.05,95227.0,90.3086,90.4866,89.9246,89.9621,95227.0
2020-05-29 15:20:00,96.05,96.31,95.9,95.93,130233.0,89.9621,90.2056,89.8216,89.8497,130233.0
2020-05-29 15:30:00,95.92,96.11,95.55,95.75,136766.0,89.8403,90.0183,89.4938,89.6811,136766.0
2020-05-29 15:40:00,95.75,95.8,95.19,95.23,160745.0,89.6811,89.7279,89.1566,89.194,160745.0
2020-05-29 15:50:00,95.23,95.67,95.04,95.05,520377.0,89.194,89.6061,89.0161,89.0254,520377.0
2020-06-01 09:30:00,95.56,95.63,94.56,95.63,261671.0,89.5031,89.5687,88.5665,89.5687,261671.0
2020-06-01 09:40:00,95.63,97.35,95.62,97.34,263426.0,89.5687,91.1797,89.5593,91.1703,263426.0
2020-06-01 09:50:00,97.33,97.41,96.88,97.21,114501.0,91.1609,91.2359,90.7395,91.0485,114501.0
2020-06-01 10:00:00,97.23,97.84,97.18,97.48,119553.0,91.0673,91.6386,91.0204,91.3014,119553.0
2020-06-01 10:10:00,97.46,97.9,97.2,97.82,151370.0,91.2827,91.6948,91.0392,91.6199,151370.0
2020-06-01 10:20:00,97.83,98.03,97.48,97.8,94255.0,91.6292,91.8166,91.3014,91.6011,94255.0
2020-06-01 10:30:00,97.81,97.98,97.62,97.97,57273.0,91.6105,91.7697,91.4326,91.7604,57273.0
2020-06-01 10:40:00,97.95,98.07,97.85,97.97,46072.0,91.7416,91.854,91.648,91.7604,46072.0
2020-06-01 10:50:00,97.95,97.96,97.55,97.75,83611.0,91.7416,91.751,91.367,91.5543,83611.0
2020-06-01 11:00:00,97.75,97.86,97.35,97.46,64263.0,91.5543,91.6573,91.1797,91.2827,64263.0
2020-06-01 11:10:00,97.5,97.99,97.33,97.99,69611.0,91.3202,91.7791,91.1609,91.7791,69611.0
2020-06-01 11:20:00,98.0,98.05,97.6,97.6,117582.0,91.7885,91.8353,91.4138,91.4138,117582.0
2020-06-01 11:30:00,97.59,97.72,97.34,97.72,43817.0,91.4045,91.5262,91.1703,91.5262,43817.0
2020-06-01 11:40:00,97.7,97.83,97.61,97.69,37062.0,91.5075,91.6292,91.4232,91.4981,37062.0
2020-06-01 11:50:00,97.64,97.66,97.31,97.38,22369.0,91.4513,91.47,91.1422,91.2078,22369.0
2020-06-01 12:00:00,97.36,97.49,97.21,97.46,35422.0,91.189,91.3108,91.0485,91.2827,35422.0
2020-06-01 12:10:00,97.45,97.47,97.25,97.33,24903.0,91.2733,91.2921,91.086,91.1609,24903.0
2020-06-01 12:20:00,97.33,97.34,97.1,97.11,35306.0,91.1609,91.1703,90.9455,90.9549,35306.0
2020-06-01 12:30:00,97.13,97.27,97.13,97.15,28605.0,90.9736,91.1047,90.9736,90.9923,28605.0
2020-06-01 12:40:00,97.17,97.23,96.99,97.17,39408.0,91.0111,91.0673,90.8425,91.0111,39408.0
2020-06-01 12:50:00,97.15,97.16,96.81,96.89,37474.0,90.9923,91.0017,90.6739,90.7488,37474.0
2020-06-01 13:00:00,96.91,96.99,96.87,96.91,45633.0,90.7676,90.8425,90.7301,90.7676,45633.0
2020-06-01 13:10:00,96.89,97.04,96.77,97.01,66122.0,90.7488,90.8893,90.6364,90.8612,66122.0
2020-06-01 13:20:00,97.0,97.03,96.87,96.91,38131.0,90.8518,90.8799,90.7301,90.7676,38131.0
2020-06-01 13:30:00,96.93,96.96,96.85,96.87,47974.0,90.7863,90.8144,90.7114,90.7301,47974.0
2020-06-01 13:40:00,96.87,96.93,96.76,96.82,34498.0,90.7301,90.7863,90.6271,90.6833,34498.0
2020-06-01 13:50:00,96.82,96.86,96.58,96.64,47387.0,90.6833,90.7207,90.4585,90.5147,47387.0
2020-06-01 14:00:00,96.64,96.71,96.42,96.44,55549.0,90.5147,90.5802,90.3086,90.3273,55549.0
2020-06-01 14:10:00,96.44,96.55,96.38,96.4,34911.0,90.3273,90.4304,90.2711,90.2899,34911.0
2020-06-01 14:20:00,96.41,96.45,96.13,96.18,60325.0,90.2992,90.3367,90.037,90.0838,60325.0
2020-06-01 14:30:00,96.18,96.62,96.15,96.62,161661.0,90.0838,90.4959,90.0557,90.4959,161661.0
2020-06-01 14:40:00,96.61,96.94,96.57,96.89,131353.0,90.4866,90.7957,90.4491,90.7488,131353.0
2020-06-01 14:50:00,96.89,97.05,96.77,96.79,62084.0,90.7488,90.8987,90.6364,90.6552,62084.0
2020-06-01 15:00:00,96.8,96.88,96.6,96.68,46907.0,90.6645,90.7395,90.4772,90.5521,46907.0
2020-06-01 15:10:00,96.69,96.69,96.4,96.54,52134.0,90.5615,90.5615,90.2899,90.421,52134.0
2020-06-01 15:20:00,96.55,96.68,96.55,96.56,45956.0,90.4304,90.5521,90.4304,90.4397,45956.0
2020-06-01 15:30:00,96.58,96.76,96.51,96.59,78266.0,90.4585,90.6271,90.3929,90.4678,78266.0
2020-06-01 15:40:00,96.6,96.79,96.55,96.65,72981.0,90.4772,90.6552,90.4304,90.524,72981.0
2020-06-01 15:50:00,96.62,96.92,96.59,96.78,233398.0,90.4959,90.7769,90.4678,90.6458,233398.0
2020-06-02 09:30:00,98.6,99.26,98.22,98.25,276251.0,92.3504,92.9686,91.9945,92.0226,276251.0
2020-06-02 09:40:00,98.21,99.5,98.17,99.5,307457.0,91.9852,93.1934,91.9477,93.1934,307457.0
2020-06-02 09:50:00,99.47,99.77,99.22,99.77,171544.0,93.1653,93.4463,92.9311,93.4463,171544.0
2020-06-02 10:00:00,99.76,100.35,99.75,100.18,231281.0,93.4369,93.9895,93.4275,93.8303,231281.0
2020-06-02 10:10:00,100.18,100.31,99.9,100.04,120624.0,93.8303,93.952,93.568,93.6992,120624.0
2020-06-02 10:20:00,100.05,100.33,99.97,100.25,165649.0,93.7085,93.9708,93.6336,93.8959,165649.0
2020-06-02 10:30:00,100.26,100.34,99.93,100.18,116838.0,93.9052,93.9801,93.5961,93.8303,116838.0
2020-06-02 10:40:00,100.2,100.4,99.78,99.87,146805.0,93.849,94.0363,93.4556,93.5399,146805.0
2020-06-02 10:50:00,99.85,100.11,99.63,100.06,130616.0,93.5212,93.7647,93.3152,93.7179,130616.0
2020-06-02 11:00:00,100.06,100.07,99.47,99.47,80360.0,93.7179,93.7273,93.1653,93.1653,80360.0
2020-06-02 11:10:00,99.5,99.92,99.47,99.82,89194.0,93.1934,93.5868,93.1653,93.4931,89194.0
2020-06-02 11:20:00,99.81,100.21,99.78,100.14,74380.0,93.4837,93.8584,93.4556,93.7928,74380.0
2020-06-02 11:30:00,100.14,100.36,99.97,100.33,61528.0,93.7928,93.9989,93.6336,93.9708,61528.0
2020-06-02 11:40:00,100.34,100.45,99.97,100.06,90581.0,93.9801,94.0832,93.6336,93.7179,90581.0
2020-06-02 11:50:00,100.03,100.03,99.64,99.66,73604.0,93.6898,93.6898,93.3245,93.3432,73604.0
2020-06-02 12:00:00,99.64,99.72,99.47,99.61,80014.0,93.3245,93.3994,93.1653,93.2964,80014.0
2020-06-02 12:10:00,99.59,99.77,99.53,99.73,47587.0,93.2777,93.4463,93.2215,93.4088,47587.0
2020-06-02 12:20:00,99.72,100.15,99.72,100.12,61830.0,93.3994,93.8022,93.3994,93.7741,61830.0
2020-06-02 12:30:00,100.13,100.25,100.02,100.13,60971.0,93.7835,93.8959,93.6804,93.7835,60971.0
2020-06-02 12:40:00,100.12,100.27,100.06,100.12,48222.0,93.7741,93.9146,93.7179,93.7741,48222.0
2020-06-02 12:50:00,100.15,100.19,99.92,99.92,58112.0,93.8022,93.8397,93.5868,93.5868,58112.0
2020-06-02 13:00:00,99.95,100.3,99.88,100.26,72255.0,93.6149,93.9427,93.5493,93.9052,72255.0
2020-06-02 13:10:00,100.26,100.4,100.18,100.26,87188.0,93.9052,94.0363,93.8303,93.9052,87188.0
2020-06-02 13:20:00,100.28,100.49,100.17,100.22,85799.0,93.924,94.1206,93.8209,93.8678,85799.0
2020-06-02 13:30:00,100.21,100.28,100.09,100.13,43432.0,93.8584,93.924,93.746,93.7835,43432.0
2020-06-02 13:40:00,100.14,100.14,99.78,99.8,60618.0,93.7928,93.7928,93.4556,93.4744,60618.0
2020-06-02 13:50:00,99.81,99.82,99.52,99.69,55323.0,93.4837,93.4931,93.2121,93.3713,55323.0
2020-06-02 14:00:00,99.69,99.97,99.46,99.55,83627.0,93.3713,93.6336,93.1559,93.2402,83627.0
2020-06-02 14:10:00,99.55,99.61,99.42,99.61,43559.0,93.2402,93.2964,93.1185,93.2964,43559.0
2020-06-02 14:20:00,99.63,99.63,99.1,99.12,71188.0,93.3152,93.3152,92.8187,92.8375,71188.0
2020-06-02 14:30:00,99.14,99.15,98.87,99.01,66187.0,92.8562,92.8656,92.6033,92.7344,66187.0
2020-06-02 14:40:00,99.0,99.13,98.97,99.13,45312.0,92.7251,92.8468,92.697,92.8468,45312.0
2020-06-02 14:50:00,99.16,99.23,99.01,99.01,47275.0,92.8749,92.9405,92.7344,92.7344,47275.0
2020-06-02 15:00:00,99.03,99.05,98.81,98.84,50814.0,92.7532,92.7719,92.5471,92.5752,50814.0
2020-06-02 15:10:00,98.81,98.98,98.73,98.98,76404.0,92.5471,92.7063,92.4722,92.7063,76404.0
2020-06-02 15:20:00,98.99,99.05,98.57,98.7,62150.0,92.7157,92.7719,92.3223,92.4441,62150.0
2020-06-02 15:30:00,98.72,98.84,98.52,98.8,75375.0,92.4628,92.5752,92.2755,92.5378,75375.0
2020-06-02 15:40:00,98.79,98.93,98.6,98.85,87014.0,92.5284,92.6595,92.3504,92.5846,87014.0
2020-06-02 15:50:00,98.83,99.13,98.83,99.07,271303.0,92.5659,92.8468,92.5659,92.7906,271303.0
2020-06-03 09:30:00,102.78,103.0,101.63,102.24,416507.0,96.2655,96.4715,95.1884,95.7597,416507.0
2020-06-03 09:40:00,102.29,102.47,101.88,102.28,154985.0,95.8066,95.9751,95.4225,95.7972,154985.0
2020-06-03 09:50:00,102.28,102.48,101.85,102.09,163695.0,95.7972,95.9845,95.3944,95.6192,163695.0
2020-06-03 10:00:00,102.13,103.05,102.13,102.8,153661.0,95.6567,96.5184,95.6567,96.2842,153661.0
2020-06-03 10:10:00,102.81,102.94,102.59,102.75,120307.0,96.2936,96.4154,96.0875,96.2374,120307.0
2020-06-03 10:20:00,102.76,103.37,102.74,103.16,184311.0,96.2468,96.8181,96.228,96.6214,184311.0
2020-06-03 10:30:00,103.16,103.19,102.83,102.88,89830.0,96.6214,96.6495,96.3123,96.3592,89830.0
2020-06-03 10:40:00,102.86,103.75,102.86,103.73,188387.0,96.3404,97.174,96.3404,97.1553,188387.0
2020-06-03 10:50:00,103.74,103.75,103.27,103.27,121796.0,97.1646,97.174,96.7244,96.7244,121796.0
2020-06-03 11:00:00,103.27,103.89,103.25,103.79,181390.0,96.7244,97.3051,96.7057,97.2115,181390.0
2020-06-03 11:10:00,103.82,103.96,103.68,103.92,120712.0,97.2396,97.3707,97.1084,97.3332,120712.0
2020-06-03 11:20:00,103.93,104.3,103.84,104.17,177614.0,97.3426,97.6892,97.2583,97.5674,177614.0
2020-06-03 11:30:00,104.18,104.64,104.18,104.35,176422.0,97.5768,98.0076,97.5768,97.736,176422.0
2020-06-03 11:40:00,104.37,104.73,104.36,104.48,161768.0,97.7547,98.0919,97.7453,97.8577,161768.0
2020-06-03 11:50:00,104.48,104.48,104.17,104.32,101706.0,97.8577,97.8577,97.5674,97.7079,101706.0
2020-06-03 12:00:00,104.29,104.4,103.86,104.39,163464.0,97.6798,97.7828,97.277,97.7734,163464.0
2020-06-03 12:10:00,104.4,104.5,104.29,104.34,107921.0,97.7828,97.8765,97.6798,97.7266,107921.0
2020-06-03 12:20:00,104.37,104.43,104.27,104.37,70305.0,97.7547,97.8109,97.6611,97.7547,70305.0
2020-06-03 12:30:00,104.39,104.65,104.3,104.45,72213.0,97.7734,98.017,97.6892,97.8296,72213.0
2020-06-03 12:40:00,104.45,104.6,104.35,104.49,91552.0,97.8296,97.9701,97.736,97.8671,91552.0
2020-06-03 12:50:00,104.49,104.74,104.43,104.56,69212.0,97.8671,98.1013,97.8109,97.9327,69212.0
2020-06-03 13:00:00,104.57,104.79,104.51,104.71,83415.0,97.942,98.1481,97.8858,98.0732,83415.0
2020-06-03 13:10:00,104.7,104.81,104.63,104.79,71211.0,98.0638,98.1668,97.9982,98.1481,71211.0
2020-06-03 13:20:00,104.79,105.03,104.76,104.89,181629.0,98.1481,98.3729,98.12,98.2418,181629.0
2020-06-03 13:30:00,104.89,104.98,104.76,104.77,109938.0,98.2418,98.3261,98.12,98.1294,109938.0
2020-06-03 13:40:00,104.78,105.02,104.69,105.01,116589.0,98.1387,98.3635,98.0544,98.3541,116589.0
2020-06-03 13:50:00,105.0,105.29,104.98,105.25,168118.0,98.3448,98.6164,98.3261,98.5789,168118.0
2020-06-03 14:00:00,105.23,105.42,104.8,104.85,158071.0,98.5602,98.7382,98.1575,98.2043,158071.0
2020-06-03 14:10:00,104.84,105.09,104.8,104.92,131644.0,98.1949,98.4291,98.1575,98.2699,131644.0
2020-06-03 14:20:00,104.89,105.07,104.86,104.99,80645.0,98.2418,98.4103,98.2137,98.3354,80645.0
2020-06-03 14:30:00,104.98,105.0,104.66,104.76,137566.0,98.3261,98.3448,98.0263,98.12,137566.0
2020-06-03 14:40:00,104.75,104.93,104.68,104.7,105533.0,98.1106,98.2792,98.0451,98.0638,105533.0
2020-06-03 14:50:00,104.7,104.76,104.57,104.71,85911.0,98.0638,98.12,97.942,98.0732,85911.0
2020-06-03 15:00:00,104.68,104.75,104.58,104.64,74069.0,98.0451,98.1106,97.9514,98.0076,74069.0
2020-06-03 15:10:00,104.66,105.02,104.6,105.02,78827.0,98.0263,98.3635,97.9701,98.3635,78827.0
2020-06-03 15:20:00,105.04,105.27,104.93,105.2,122343.0,98.3822,98.5977,98.2792,98.5321,122343.0
2020-06-03 15:30:00,105.2,105.67,105.11,105.58,227165.0,98.5321,98.9723,98.4478,98.888,227165.0
2020-06-03 15:40:00,105.57,105.87,105.49,105.65,269198.0,98.8787,99.1596,98.8037,98.9536,269198.0
2020-06-03 15:50:00,105.68,105.78,105.2,105.38,437596.0,98.9817,99.0753,98.5321,98.7007,437596.0
2020-06-04 09:30:00,103.47,105.2,103.23,104.62,417617.0,96.9118,98.5321,96.687,97.9889,417617.0
2020-06-04 09:40:00,104.61,104.61,103.84,104.3,174700.0,97.9795,97.9795,97.2583,97.6892,174700.0
2020-06-04 09:50:00,104.28,105.6,104.26,105.6,163825.0,97.6704,98.9068,97.6517,98.9068,163825.0
2020-06-04 10:00:00,105.61,106.2,105.59,105.89,161841.0,98.9161,99.4687,98.8974,99.1784,161841.0
2020-06-04 10:10:00,105.9,106.22,105.5,106.21,114063.0,99.1877,99.4875,98.8131,99.4781,114063.0
2020-06-04 10:20:00,106.18,106.44,105.66,106.32,121933.0,99.45,99.6935,98.963,99.5811,121933.0
2020-06-04 10:30:00,106.32,106.8,106.29,106.44,158399.0,99.5811,100.0307,99.553,99.6935,158399.0
2020-06-04 10:40:00,106.48,107.32,106.31,107.26,153041.0,99.731,100.5177,99.5718,100.4615,153041.0
2020-06-04 10:50:00,107.24,107.43,107.0,107.17,107201.0,100.4428,100.6208,100.218,100.3772,107201.0
2020-06-04 11:00:00,107.16,107.28,106.38,106.4,178726.0,100.3679,100.4803,99.6373,99.656,178726.0
2020-06-04 11:10:00,106.43,106.45,105.72,105.87,200168.0,99.6841,99.7029,99.0191,99.1596,200168.0
2020-06-04 11:20:00,105.86,106.39,105.79,106.31,90906.0,99.1503,99.6467,99.0847,99.5718,90906.0
2020-06-04 11:30:00,106.31,106.63,106.29,106.56,105653.0,99.5718,99.8715,99.553,99.8059,105653.0
2020-06-04 11:40:00,106.56,106.58,106.02,106.16,110968.0,99.8059,99.8246,99.3001,99.4313,110968.0
2020-06-04 11:50:00,106.18,106.66,106.13,106.63,101934.0,99.45,99.8996,99.4032,99.8715,101934.0
2020-06-04 12:00:00,106.61,107.0,106.58,106.98,40409.0,99.8527,100.218,99.8246,100.1993,40409.0
2020-06-04 12:10:00,106.98,107.05,106.73,106.95,53954.0,100.1993,100.2648,99.9651,100.1712,53954.0
2020-06-04 12:20:00,106.93,106.96,106.4,106.5,81267.0,100.1525,100.1806,99.656,99.7497,81267.0
2020-06-04 12:30:00,106.5,106.56,106.01,106.15,68501.0,99.7497,99.8059,99.2908,99.4219,68501.0
2020-06-04 12:40:00,106.12,106.19,105.64,105.64,47204.0,99.3938,99.4594,98.9442,98.9442,47204.0
2020-06-04 12:50:00,105.68,105.75,105.46,105.7,77902.0,98.9817,99.0472,98.7756,99.0004,77902.0
2020-06-04 13:00:00,105.7,105.76,105.5,105.74,45383.0,99.0004,99.0566,98.8131,99.0379,45383.0
2020-06-04 13:10:00,105.74,105.76,105.46,105.53,36440.0,99.0379,99.0566,98.7756,98.8412,36440.0
2020-06-04 13:20:00,105.54,105.79,105.46,105.75,54786.0,98.8506,99.0847,98.7756,99.0472,54786.0
2020-06-04 13:30:00,105.73,105.88,105.59,105.88,42945.0,99.0285,99.169,98.8974,99.169,42945.0
2020-06-04 13:40:00,105.86,106.21,105.83,106.04,48087.0,99.1503,99.4781,99.1222,99.3189,48087.0
2020-06-04 13:50:00,106.04,106.32,106.02,106.2,45519.0,99.3189,99.5811,99.3001,99.4687,45519.0
2020-06-04 14:00:00,106.21,106.39,106.14,106.35,82059.0,99.4781,99.6467,99.4125,99.6092,82059.0
2020-06-04 14:10:00,106.36,106.71,106.34,106.67,62719.0,99.6186,99.9464,99.5999,99.9089,62719.0
2020-06-04 14:20:00,106.69,106.75,106.32,106.38,87552.0,99.9277,99.9839,99.5811,99.6373,87552.0
2020-06-04 14:30:00,106.38,106.46,106.06,106.24,94416.0,99.6373,99.7122,99.3376,99.5062,94416.0
2020-06-04 14:40:00,106.23,106.24,105.92,106.0,102957.0,99.4968,99.5062,99.2065,99.2814,102957.0
2020-06-04 14:50:00,106.0,106.02,105.0,105.5,125835.0,99.2814,99.3001,98.3448,98.8131,125835.0
2020-06-04 15:00:00,105.48,105.74,105.3,105.43,89355.0,98.7944,99.0379,98.6258,98.7475,89355.0
2020-06-04 15:10:00,105.44,105.44,104.86,105.28,117046.0,98.7569,98.7569,98.2137,98.607,117046.0
2020-06-04 15:20:00,105.24,105.64,105.19,105.64,78101.0,98.5696,98.9442,98.5227,98.9442,78101.0
2020-06-04 15:30:00,105.66,106.21,105.64,106.15,97640.0,98.963,99.4781,98.9442,99.4219,97640.0
2020-06-04 15:40:00,106.17,106.55,106.14,106.42,148979.0,99.4406,99.7965,99.4125,99.6748,148979.0
2020-06-04 15:50:00,106.44,106.61,106.18,106.53,229199.0,99.6935,99.8527,99.45,99.7778,229199.0
2020-06-05 09:30:00,114.11,115.93,113.88,114.62,771614.0,106.8774,108.582,106.6619,107.355,771614.0
2020-06-05 09:40:00,114.67,114.87,112.9,113.01,354247.0,107.4019,107.5892,105.7441,105.8471,354247.0
2020-06-05 09:50:00,113.05,113.28,111.72,112.14,385571.0,105.8846,106.1,104.6388,105.0322,385571.0
2020-06-05 10:00:00,112.13,113.01,112.06,112.82,421401.0,105.0229,105.8471,104.9573,105.6691,421401.0
2020-06-05 10:10:00,112.85,112.88,111.93,111.95,348521.0,105.6972,105.7253,104.8355,104.8543,348521.0
2020-06-05 10:20:00,111.97,112.1,110.77,110.89,352176.0,104.873,104.9948,103.7491,103.8615,352176.0
2020-06-05 10:30:00,110.87,111.0,110.35,110.48,223577.0,103.8427,103.9645,103.3557,103.4774,223577.0
2020-06-05 10:40:00,110.47,111.79,110.42,111.64,211787.0,103.4681,104.7044,103.4212,104.5639,211787.0
2020-06-05 10:50:00,111.65,112.49,110.98,111.15,400899.0,104.5733,105.36,103.9458,104.105,400899.0
2020-06-05 11:00:00,111.15,111.54,111.11,111.32,197806.0,104.105,104.4703,104.0675,104.2642,197806.0
2020-06-05 11:10:00,111.34,111.51,111.02,111.14,124681.0,104.2829,104.4422,103.9832,104.0956,124681.0
2020-06-05 11:20:00,111.18,111.44,111.12,111.35,167663.0,104.1331,104.3766,104.0769,104.2923,167663.0
2020-06-05 11:30:00,111.36,111.9,111.0,111.0,172775.0,104.3017,104.8074,103.9645,103.9645,172775.0
2020-06-05 11:40:00,110.98,111.71,110.93,111.47,82611.0,103.9458,104.6295,103.8989,104.4047,82611.0
2020-06-05 11:50:00,111.48,111.7,111.32,111.39,75279.0,104.4141,104.6201,104.2642,104.3298,75279.0
2020-06-05 12:00:00,111.43,111.58,111.29,111.31,88372.0,104.3672,104.5077,104.2361,104.2548,88372.0
2020-06-05 12:10:00,111.3,111.32,110.59,110.65,140545.0,104.2455,104.2642,103.5805,103.6367,140545.0
2020-06-05 12:20:00,110.65,111.09,110.65,110.91,75624.0,103.6367,104.0488,103.6367,103.8802,75624.0
2020-06-05 12:30:00,110.91,111.19,110.63,111.04,207602.0,103.8802,104.1424,103.6179,104.002,207602.0
2020-06-05 12:40:00,111.03,111.14,110.64,111.02,153315.0,103.9926,104.0956,103.6273,103.9832,153315.0
2020-06-05 12:50:00,111.03,111.19,110.95,111.11,58898.0,103.9926,104.1424,103.9177,104.0675,58898.0
2020-06-05 13:00:00,111.08,111.2,110.76,110.83,78323.0,104.0394,104.1518,103.7397,103.8053,78323.0
2020-06-05 13:10:00,110.82,110.82,110.33,110.33,82822.0,103.7959,103.7959,103.337,103.337,82822.0
2020-06-05 13:20:00,110.34,110.63,110.31,110.51,87216.0,103.3463,103.6179,103.3182,103.5055,87216.0
2020-06-05 13:30:00,110.51,110.56,110.38,110.39,98802.0,103.5055,103.5524,103.3838,103.3931,98802.0
2020-06-05 13:40:00,110.38,110.52,110.23,110.46,98527.0,103.3838,103.5149,103.2433,103.4587,98527.0
2020-06-05 13:50:00,110.46,110.47,109.97,110.02,148093.0,103.4587,103.4681,102.9998,103.0466,148093.0
2020-06-05 14:00:00,110.02,110.18,109.9,109.95,224465.0,103.0466,103.1965,102.9342,102.981,224465.0
2020-06-05 14:10:00,109.97,110.02,109.67,109.75,161435.0,102.9998,103.0466,102.7188,102.7937,161435.0
2020-06-05 14:20:00,109.75,109.78,109.41,109.52,101790.0,102.7937,102.8218,102.4753,102.5783,101790.0
2020-06-05 14:30:00,109.51,109.76,109.16,109.46,96467.0,102.5689,102.8031,102.2411,102.5221,96467.0
2020-06-05 14:40:00,109.48,109.73,108.99,109.04,90589.0,102.5408,102.775,102.0819,102.1287,90589.0
2020-06-05 14:50:00,109.07,109.21,108.67,108.71,121656.0,102.1568,102.2879,101.7822,101.8196,121656.0
2020-06-05 15:00:00,108.73,108.93,108.44,108.48,106299.0,101.8384,102.0257,101.5667,101.6042,106299.0
2020-06-05 15:10:00,108.5,108.6,108.07,108.6,132542.0,101.6229,101.7166,101.2202,101.7166,132542.0
2020-06-05 15:20:00,108.58,109.21,108.44,109.19,124995.0,101.6979,102.2879,101.5667,102.2692,124995.0
2020-06-05 15:30:00,109.21,109.34,108.96,109.16,110559.0,102.2879,102.4097,102.0538,102.2411,110559.0
2020-06-05 15:40:00,109.16,109.44,109.03,109.27,151364.0,102.2411,102.5034,102.1193,102.3441,151364.0
2020-06-05 15:50:00,109.28,109.83,109.16,109.71,449633.0,102.3535,102.8686,102.2411,102.7562,449633.0
2020-06-08 09:30:00,111.91,112.36,111.28,111.97,319259.0,104.8168,105.2383,104.2267,104.873,319259.0
2020-06-08 09:40:00,111.95,112.88,111.41,112.61,259326.0,104.8543,105.7253,104.3485,105.4724,259326.0
2020-06-08 09:50:00,112.61,113.53,112.43,113.25,262219.0,105.4724,106.3341,105.3038,106.0719,262219.0
2020-06-08 10:00:00,113.29,113.32,112.06,112.09,139120.0,106.1093,106.1374,104.9573,104.9854,139120.0
2020-06-08 10:10:00,112.1,112.37,111.94,111.94,89117.0,104.9948,105.2477,104.8449,104.8449,89117.0
2020-06-08 10:20:00,111.94,112.14,111.15,111.36,130610.0,104.8449,105.0322,104.105,104.3017,130610.0
2020-06-08 10:30:00,111.39,111.49,110.64,110.86,129443.0,104.3298,104.4234,103.6273,103.8334,129443.0
2020-06-08 10:40:00,110.86,111.54,110.83,111.43,102256.0,103.8334,104.4703,103.8053,104.3672,102256.0
2020-06-08 10:50:00,111.46,111.57,111.22,111.23,84907.0,104.3953,104.4984,104.1705,104.1799,84907.0
2020-06-08 11:00:00,111.21,111.69,111.2,111.62,92771.0,104.1612,104.6108,104.1518,104.5452,92771.0
2020-06-08 11:10:00,111.62,112.24,111.62,112.11,66778.0,104.5452,105.1259,104.5452,105.0041,66778.0
2020-06-08 11:20:00,112.08,112.08,111.51,111.74,64985.0,104.976,104.976,104.4422,104.6576,64985.0
2020-06-08 11:30:00,111.75,111.86,111.58,111.67,62484.0,104.6669,104.77,104.5077,104.592,62484.0
2020-06-08 11:40:00,111.66,112.0,111.65,112.0,109523.0,104.5827,104.9011,104.5733,104.9011,109523.0
2020-06-08 11:50:00,112.03,112.08,111.76,111.83,47608.0,104.9292,104.976,104.6763,104.7419,47608.0
2020-06-08 12:00:00,111.85,112.08,111.8,112.02,35202.0,104.7606,104.976,104.7138,104.9198,35202.0
2020-06-08 12:10:00,112.0,112.1,111.87,112.0,107034.0,104.9011,104.9948,104.7793,104.9011,107034.0
2020-06-08 12:20:00,112.01,112.32,111.85,111.89,91046.0,104.9105,105.2008,104.7606,104.7981,91046.0
2020-06-08 12:30:00,111.89,112.03,111.75,112.03,42621.0,104.7981,104.9292,104.6669,104.9292,42621.0
2020-06-08 12:40:00,112.02,112.09,111.81,111.93,46546.0,104.9198,104.9854,104.7231,104.8355,46546.0
2020-06-08 12:50:00,111.92,112.24,111.92,112.22,99516.0,104.8262,105.1259,104.8262,105.1072,99516.0
2020-06-08 13:00:00,112.23,112.54,112.21,112.49,121650.0,105.1165,105.4069,105.0978,105.36,121650.0
2020-06-08 13:10:00,112.49,112.95,112.44,112.87,126441.0,105.36,105.7909,105.3132,105.716,126441.0
2020-06-08 13:20:00,112.87,113.33,112.81,113.26,122621.0,105.716,106.1468,105.6598,106.0812,122621.0
2020-06-08 13:30:00,113.25,113.56,113.05,113.49,134515.0,106.0719,106.3622,105.8846,106.2967,134515.0
2020-06-08 13:40:00,113.51,113.51,112.97,113.18,92159.0,106.3154,106.3154,105.8096,106.0063,92159.0
2020-06-08 13:50:00,113.17,113.18,112.9,113.02,72660.0,105.9969,106.0063,105.7441,105.8565,72660.0
2020-06-08 14:00:00,113.01,113.29,112.8,113.15,83728.0,105.8471,106.1093,105.6504,105.9782,83728.0
2020-06-08 14:10:00,113.15,113.15,112.56,112.63,54980.0,105.9782,105.9782,105.4256,105.4912,54980.0
2020-06-08 14:20:00,112.65,112.79,112.58,112.71,66198.0,105.5099,105.641,105.4443,105.5661,66198.0
2020-06-08 14:30:00,112.7,112.96,112.58,112.92,59759.0,105.5567,105.8003,105.4443,105.7628,59759.0
2020-06-08 14:40:00,112.94,113.07,112.71,113.03,83812.0,105.7815,105.9033,105.5661,105.8658,83812.0
2020-06-08 14:50:00,113.05,113.07,112.84,112.92,54394.0,105.8846,105.9033,105.6879,105.7628,54394.0
2020-06-08 15:00:00,112.94,112.98,112.69,112.75,51243.0,105.7815,105.819,105.5474,105.6036,51243.0
2020-06-08 15:10:00,112.76,113.03,112.73,112.88,63408.0,105.6129,105.8658,105.5848,105.7253,63408.0
2020-06-08 15:20:00,112.89,113.17,112.89,113.12,89628.0,105.7347,105.9969,105.7347,105.9501,89628.0
2020-06-08 15:30:00,113.11,113.42,113.03,113.42,113782.0,105.9407,106.2311,105.8658,106.2311,113782.0
2020-06-08 15:40:00,113.4,113.5,112.94,113.25,192757.0,106.2124,106.306,105.7815,106.0719,192757.0
2020-06-08 15:50:00,113.26,113.71,113.06,113.67,417879.0,106.0812,106.5027,105.8939,106.4653,417879.0
2020-06-09 09:30:00,110.08,111.2,109.62,110.44,345054.0,103.1028,104.1518,102.672,103.44,345054.0
2020-06-09 09:40:00,110.44,111.02,110.28,110.67,184005.0,103.44,103.9832,103.2901,103.6554,184005.0
2020-06-09 09:50:00,110.63,110.77,109.95,110.06,148237.0,103.6179,103.7491,102.981,103.0841,148237.0
2020-06-09 10:00:00,110.06,110.09,108.83,108.86,177121.0,103.0841,103.1122,101.932,101.9601,177121.0
2020-06-09 10:10:00,108.84,109.35,108.67,109.2,104571.0,101.9414,102.4191,101.7822,102.2786,104571.0
2020-06-09 10:20:00,109.13,109.68,108.94,109.46,150541.0,102.213,102.7282,102.0351,102.5221,150541.0
2020-06-09 10:30:00,109.44,109.56,108.93,109.4,79188.0,102.5034,102.6158,102.0257,102.4659,79188.0
2020-06-09 10:40:00,109.37,109.68,108.86,109.66,107782.0,102.4378,102.7282,101.9601,102.7094,107782.0
2020-06-09 10:50:00,109.65,109.97,109.56,109.63,141872.0,102.7001,102.9998,102.6158,102.6813,141872.0
2020-06-09 11:00:00,109.63,109.94,109.42,109.84,86990.0,102.6813,102.9717,102.4846,102.878,86990.0
2020-06-09 11:10:00,109.85,109.98,109.62,109.86,57357.0,102.8874,103.0091,102.672,102.8967,57357.0
2020-06-09 11:20:00,109.83,110.12,109.66,109.84,74391.0,102.8686,103.1403,102.7094,102.878,74391.0
2020-06-09 11:30:00,109.82,109.88,109.49,109.62,66014.0,102.8593,102.9155,102.5502,102.672,66014.0
2020-06-09 11:40:00,109.61,109.91,109.51,109.59,67582.0,102.6626,102.9436,102.5689,102.6439,67582.0
2020-06-09 11:50:00,109.59,109.66,109.34,109.34,52467.0,102.6439,102.7094,102.4097,102.4097,52467.0
2020-06-09 12:00:00,109.34,109.55,109.23,109.53,66025.0,102.4097,102.6064,102.3067,102.5877,66025.0
2020-06-09 12:10:00,109.52,109.95,109.5,109.95,50695.0,102.5783,102.981,102.5596,102.981,50695.0
2020-06-09 12:20:00,109.95,110.08,109.81,110.05,56321.0,102.981,103.1028,102.8499,103.0747,56321.0
2020-06-09 12:30:00,110.05,110.48,110.04,110.43,57806.0,103.0747,103.4774,103.0653,103.4306,57806.0
2020-06-09 12:40:00,110.43,110.54,110.3,110.47,60190.0,103.4306,103.5336,103.3089,103.4681,60190.0
2020-06-09 12:50:00,110.48,110.76,110.37,110.75,56894.0,103.4774,103.7397,103.3744,103.7303,56894.0
2020-06-09 13:00:00,110.71,110.88,110.51,110.62,43372.0,103.6929,103.8521,103.5055,103.6086,43372.0
2020-06-09 13:10:00,110.63,110.85,110.63,110.75,31879.0,103.6179,103.824,103.6179,103.7303,31879.0
2020-06-09 13:20:00,110.77,111.12,110.77,111.09,59550.0,103.7491,104.0769,103.7491,104.0488,59550.0
2020-06-09 13:30:00,111.08,111.17,110.99,111.05,42629.0,104.0394,104.1237,103.9551,104.0113,42629.0
2020-06-09 13:40:00,111.07,111.26,111.06,111.21,42379.0,104.03,104.208,104.0207,104.1612,42379.0
2020-06-09 13:50:00,111.22,111.29,110.98,111.19,41276.0,104.1705,104.2361,103.9458,104.1424,41276.0
2020-06-09 14:00:00,111.19,111.19,110.8,110.82,36317.0,104.1424,104.1424,103.7772,103.7959,36317.0
2020-06-09 14:10:00,110.82,111.01,110.77,110.77,46566.0,103.7959,103.9739,103.7491,103.7491,46566.0
2020-06-09 14:20:00,110.73,111.05,110.69,110.82,45830.0,103.7116,104.0113,103.6741,103.7959,45830.0
2020-06-09 14:30:00,110.83,111.17,110.82,111.0,59429.0,103.8053,104.1237,103.7959,103.9645,59429.0
2020-06-09 14:40:00,110.99,111.33,110.93,111.32,60458.0,103.9551,104.2736,103.8989,104.2642,60458.0
2020-06-09 14:50:00,111.3,111.49,111.21,111.45,58586.0,104.2455,104.4234,104.1612,104.386,58586.0
2020-06-09 15:00:00,111.48,111.51,111.12,111.33,49943.0,104.4141,104.4422,104.0769,104.2736,49943.0
2020-06-09 15:10:00,111.32,111.64,111.27,111.57,59456.0,104.2642,104.5639,104.2174,104.4984,59456.0
2020-06-09 15:20:00,111.58,111.8,111.55,111.79,61630.0,104.5077,104.7138,104.4796,104.7044,61630.0
2020-06-09 15:30:00,111.78,111.78,111.02,111.37,88046.0,104.695,104.695,103.9832,104.311,88046.0
2020-06-09 15:40:00,111.36,111.45,110.8,110.93,107858.0,104.3017,104.386,103.7772,103.8989,107858.0
2020-06-09 15:50:00,110.92,110.94,110.4,110.47,469601.0,103.8896,103.9083,103.4025,103.4681,469601.0
2020-06-10 09:30:00,110.0,110.33,108.88,108.9,256221.0,103.0279,103.337,101.9789,101.9976,256221.0
2020-06-10 09:40:00,108.94,109.04,108.05,108.34,194645.0,102.0351,102.1287,101.2015,101.4731,194645.0
2020-06-10 09:50:00,108.32,108.43,107.23,108.1,151118.0,101.4544,101.5574,100.4334,101.2483,151118.0
2020-06-10 10:00:00,108.11,108.19,107.35,107.5,72523.0,101.2577,101.3326,100.5458,100.6863,72523.0
2020-06-10 10:10:00,107.45,107.48,106.72,106.85,146401.0,100.6395,100.6676,99.9558,100.0775,146401.0
2020-06-10 10:20:00,106.82,107.05,105.96,106.92,124318.0,100.0494,100.2648,99.2439,100.1431,124318.0
2020-06-10 10:30:00,106.87,107.65,106.81,107.65,107498.0,100.0963,100.8268,100.0401,100.8268,107498.0
2020-06-10 10:40:00,107.68,107.79,107.01,107.04,64005.0,100.8549,100.9579,100.2274,100.2555,64005.0
2020-06-10 10:50:00,107.06,107.07,106.43,106.68,109706.0,100.2742,100.2836,99.6841,99.9183,109706.0
2020-06-10 11:00:00,106.62,107.37,106.58,107.13,76640.0,99.8621,100.5646,99.8246,100.3398,76640.0
2020-06-10 11:10:00,107.14,107.37,106.69,107.11,81320.0,100.3491,100.5646,99.9277,100.321,81320.0
2020-06-10 11:20:00,107.05,107.67,107.02,107.48,61399.0,100.2648,100.8456,100.2367,100.6676,61399.0
2020-06-10 11:30:00,107.52,107.77,107.06,107.61,73334.0,100.7051,100.9392,100.2742,100.7894,73334.0
2020-06-10 11:40:00,107.58,107.81,107.5,107.65,85153.0,100.7613,100.9767,100.6863,100.8268,85153.0
2020-06-10 11:50:00,107.64,108.19,107.58,108.16,112404.0,100.8175,101.3326,100.7613,101.3045,112404.0
2020-06-10 12:00:00,108.17,108.48,107.94,108.05,45470.0,101.3139,101.6042,101.0984,101.2015,45470.0
2020-06-10 12:10:00,108.07,108.12,107.69,108.02,42614.0,101.2202,101.267,100.8643,101.1734,42614.0
2020-06-10 12:20:00,108.03,108.2,107.74,107.82,37518.0,101.1827,101.342,100.9111,100.986,37518.0
2020-06-10 12:30:00,107.83,107.85,107.36,107.48,50647.0,100.9954,101.0141,100.5552,100.6676,50647.0
2020-06-10 12:40:00,107.5,107.61,107.3,107.3,48433.0,100.6863,100.7894,100.499,100.499,48433.0
2020-06-10 12:50:00,107.29,107.53,107.23,107.49,54314.0,100.4896,100.7144,100.4334,100.677,54314.0
2020-06-10 13:00:00,107.48,107.8,107.35,107.8,31573.0,100.6676,100.9673,100.5458,100.9673,31573.0
2020-06-10 13:10:00,107.78,107.96,107.76,107.86,25682.0,100.9486,101.1172,100.9298,101.0235,25682.0
2020-06-10 13:20:00,107.84,107.89,107.57,107.69,34702.0,101.0048,101.0516,100.7519,100.8643,34702.0
2020-06-10 13:30:00,107.7,107.83,107.62,107.74,27385.0,100.8736,100.9954,100.7987,100.9111,27385.0
2020-06-10 13:40:00,107.74,107.92,107.69,107.91,39357.0,100.9111,101.0797,100.8643,101.0703,39357.0
2020-06-10 13:50:00,107.86,107.96,107.62,107.65,43958.0,101.0235,101.1172,100.7987,100.8268,43958.0
2020-06-10 14:00:00,107.69,109.01,107.16,108.5,141266.0,100.8643,102.1006,100.3679,101.6229,141266.0
2020-06-10 14:10:00,108.51,109.0,108.51,108.88,123267.0,101.6323,102.0913,101.6323,101.9789,123267.0
2020-06-10 14:20:00,108.86,108.97,108.16,108.47,107810.0,101.9601,102.0632,101.3045,101.5948,107810.0
2020-06-10 14:30:00,108.48,108.56,107.64,107.66,104819.0,101.6042,101.6791,100.8175,100.8362,104819.0
2020-06-10 14:40:00,107.65,107.85,107.05,107.05,105835.0,100.8268,101.0141,100.2648,100.2648,105835.0
2020-06-10 14:50:00,107.08,107.19,106.52,106.87,122696.0,100.2929,100.396,99.7684,100.0963,122696.0
2020-06-10 15:00:00,106.85,106.85,106.05,106.67,144879.0,100.0775,100.0775,99.3282,99.9089,144879.0
2020-06-10 15:10:00,106.68,106.83,106.48,106.7,122766.0,99.9183,100.0588,99.731,99.937,122766.0
2020-06-10 15:20:00,106.67,107.19,106.27,107.17,179752.0,99.9089,100.396,99.5343,100.3772,179752.0
2020-06-10 15:30:00,107.16,107.31,106.67,106.92,111746.0,100.3679,100.5084,99.9089,100.1431,111746.0
2020-06-10 15:40:00,106.91,106.91,106.25,106.77,170052.0,100.1337,100.1337,99.5156,100.0026,170052.0
2020-06-10 15:50:00,106.74,106.99,106.14,106.16,427837.0,99.9745,100.2087,99.4125,99.4313,427837.0
2020-06-11 09:30:00,100.87,102.18,99.4,101.61,488808.0,94.4766,95.7035,93.0997,95.1697,488808.0
2020-06-11 09:40:00,101.67,102.92,101.28,102.38,266214.0,95.2258,96.3966,94.8606,95.8908,266214.0
2020-06-11 09:50:00,102.41,102.99,101.92,102.06,191507.0,95.9189,96.4622,95.46,95.5911,191507.0
2020-06-11 10:00:00,102.06,102.42,101.22,101.72,171127.0,95.5911,95.9283,94.8044,95.2727,171127.0
2020-06-11 10:10:00,101.69,102.12,101.59,101.76,179971.0,95.2446,95.6473,95.1509,95.3101,179971.0
2020-06-11 10:20:00,101.8,102.14,101.23,101.4,125016.0,95.3476,95.6661,94.8137,94.973,125016.0
2020-06-11 10:30:00,101.4,101.8,101.02,101.25,138836.0,94.973,95.3476,94.617,94.8325,138836.0
2020-06-11 10:40:00,101.26,101.26,100.67,100.67,112822.0,94.8418,94.8418,94.2892,94.2892,112822.0
2020-06-11 10:50:00,100.69,100.85,100.2,100.26,144650.0,94.308,94.4578,93.849,93.9052,144650.0
2020-06-11 11:00:00,100.26,100.57,100.0,100.12,146862.0,93.9052,94.1956,93.6617,93.7741,146862.0
2020-06-11 11:10:00,100.09,100.52,99.96,100.47,165366.0,93.746,94.1487,93.6242,94.1019,165366.0
2020-06-11 11:20:00,100.43,100.65,99.98,100.07,90933.0,94.0644,94.2705,93.643,93.7273,90933.0
2020-06-11 11:30:00,100.11,100.35,99.89,99.9,73567.0,93.7647,93.9895,93.5587,93.568,73567.0
2020-06-11 11:40:00,99.93,100.15,99.62,99.78,156678.0,93.5961,93.8022,93.3058,93.4556,156678.0
2020-06-11 11:50:00,99.8,100.07,99.61,99.89,73361.0,93.4744,93.7273,93.2964,93.5587,73361.0
2020-06-11 12:00:00,99.87,99.89,99.4,99.5,125122.0,93.5399,93.5587,93.0997,93.1934,125122.0
2020-06-11 12:10:00,99.5,99.57,99.03,99.17,118278.0,93.1934,93.259,92.7532,92.8843,118278.0
2020-06-11 12:20:00,99.18,99.61,99.17,99.49,238174.0,92.8937,93.2964,92.8843,93.184,238174.0
2020-06-11 12:30:00,99.45,100.24,99.45,99.82,124133.0,93.1466,93.8865,93.1466,93.4931,124133.0
2020-06-11 12:40:00,99.85,99.89,99.48,99.63,92360.0,93.5212,93.5587,93.1747,93.3152,92360.0
2020-06-11 12:50:00,99.63,99.88,99.26,99.8,152418.0,93.3152,93.5493,92.9686,93.4744,152418.0
2020-06-11 13:00:00,99.85,100.46,99.75,100.37,142796.0,93.5212,94.0925,93.4275,94.0082,142796.0
2020-06-11 13:10:00,100.32,100.88,100.17,100.57,117885.0,93.9614,94.4859,93.8209,94.1956,117885.0
2020-06-11 13:20:00,100.58,100.78,100.19,100.32,66961.0,94.2049,94.3923,93.8397,93.9614,66961.0
2020-06-11 13:30:00,100.32,100.48,100.09,100.13,72229.0,93.9614,94.1113,93.746,93.7835,72229.0
2020-06-11 13:40:00,100.16,100.19,99.85,100.07,58888.0,93.8116,93.8397,93.5212,93.7273,58888.0
2020-06-11 13:50:00,100.07,100.34,99.81,100.2,52700.0,93.7273,93.9801,93.4837,93.849,52700.0
2020-06-11 14:00:00,100.16,100.23,99.68,99.88,67002.0,93.8116,93.8771,93.362,93.5493,67002.0
2020-06-11 14:10:00,99.85,99.97,99.5,99.72,71566.0,93.5212,93.6336,93.1934,93.3994,71566.0
2020-06-11 14:20:00,99.7,100.2,99.67,99.99,63053.0,93.3807,93.849,93.3526,93.6523,63053.0
2020-06-11 14:30:00,100.06,100.14,99.32,99.41,96877.0,93.7179,93.7928,93.0248,93.1091,96877.0
2020-06-11 14:40:00,99.43,99.62,99.25,99.38,91566.0,93.1278,93.3058,92.9592,93.081,91566.0
2020-06-11 14:50:00,99.4,99.49,98.91,99.2,141692.0,93.0997,93.184,92.6408,92.9124,141692.0
2020-06-11 15:00:00,99.19,99.74,98.97,99.28,145583.0,92.903,93.4182,92.697,92.9873,145583.0
2020-06-11 15:10:00,99.32,99.45,98.74,98.87,231209.0,93.0248,93.1466,92.4816,92.6033,231209.0
2020-06-11 15:20:00,98.88,98.9,98.26,98.44,179785.0,92.6127,92.6314,92.032,92.2006,179785.0
2020-06-11 15:30:00,98.41,98.6,98.13,98.49,216840.0,92.1725,92.3504,91.9102,92.2474,216840.0
2020-06-11 15:40:00,98.47,99.33,98.44,98.98,256944.0,92.2287,93.0342,92.2006,92.7063,256944.0
2020-06-11 15:50:00,99.01,99.01,98.45,98.65,555821.0,92.7344,92.7344,92.2099,92.3973,555821.0
2020-06-12 09:30:00,103.21,103.34,101.38,102.78,307740.0,96.6682,96.79,94.9542,96.2655,307740.0
2020-06-12 09:40:00,102.83,103.5,101.84,101.84,169948.0,96.3123,96.9399,95.3851,95.3851,169948.0
2020-06-12 09:50:00,101.86,102.2,100.79,101.77,175051.0,95.4038,95.7223,94.4016,95.3195,175051.0
2020-06-12 10:00:00,101.76,102.46,101.46,101.48,122686.0,95.3101,95.9658,95.0292,95.0479,122686.0
2020-06-12 10:10:00,101.46,101.77,101.0,101.21,70487.0,95.0292,95.3195,94.5983,94.795,70487.0
2020-06-12 10:20:00,101.18,101.48,100.62,100.63,82483.0,94.7669,95.0479,94.2424,94.2518,82483.0
2020-06-12 10:30:00,100.63,100.81,100.0,100.0,160582.0,94.2518,94.4204,93.6617,93.6617,160582.0
2020-06-12 10:40:00,100.0,100.83,100.0,100.38,141526.0,93.6617,94.4391,93.6617,94.0176,141526.0
2020-06-12 10:50:00,100.42,100.42,99.56,99.61,148103.0,94.0551,94.0551,93.2496,93.2964,148103.0
2020-06-12 11:00:00,99.62,100.26,98.92,100.11,312459.0,93.3058,93.9052,92.6502,93.7647,312459.0
2020-06-12 11:10:00,100.14,100.38,99.43,99.46,125460.0,93.7928,94.0176,93.1278,93.1559,125460.0
2020-06-12 11:20:00,99.45,100.14,99.35,99.89,172332.0,93.1466,93.7928,93.0529,93.5587,172332.0
2020-06-12 11:30:00,99.95,100.72,99.49,100.54,165222.0,93.6149,94.3361,93.184,94.1675,165222.0
2020-06-12 11:40:00,100.53,100.55,99.9,100.4,56091.0,94.1581,94.1768,93.568,94.0363,56091.0
2020-06-12 11:50:00,100.38,100.98,100.01,100.96,88870.0,94.0176,94.5796,93.6711,94.5609,88870.0
2020-06-12 12:00:00,100.94,101.14,100.63,100.92,68322.0,94.5421,94.7294,94.2518,94.5234,68322.0
2020-06-12 12:10:00,100.91,100.97,100.55,100.69,134281.0,94.514,94.5702,94.1768,94.308,134281.0
2020-06-12 12:20:00,100.67,100.71,99.99,100.21,92796.0,94.2892,94.3267,93.6523,93.8584,92796.0
2020-06-12 12:30:00,100.21,100.24,99.75,100.0,65185.0,93.8584,93.8865,93.4275,93.6617,65185.0
2020-06-12 12:40:00,99.94,100.32,99.55,99.68,520600.0,93.6055,93.9614,93.2402,93.362,520600.0
2020-06-12 12:50:00,99.66,100.3,99.66,100.29,54948.0,93.3432,93.9427,93.3432,93.9333,54948.0
2020-06-12 13:00:00,100.31,100.34,99.78,100.05,56621.0,93.952,93.9801,93.4556,93.7085,56621.0
2020-06-12 13:10:00,100.02,100.08,99.58,99.79,65687.0,93.6804,93.7366,93.2683,93.465,65687.0
2020-06-12 13:20:00,99.75,100.02,99.33,99.43,153072.0,93.4275,93.6804,93.0342,93.1278,153072.0
2020-06-12 13:30:00,99.44,99.57,98.6,98.75,92274.0,93.1372,93.259,92.3504,92.4909,92274.0
2020-06-12 13:40:00,98.73,99.16,98.29,98.3,125900.0,92.4722,92.8749,92.0601,92.0694,125900.0
2020-06-12 13:50:00,98.36,98.95,98.08,98.33,148036.0,92.1256,92.6783,91.8634,92.0975,148036.0
2020-06-12 14:00:00,98.38,99.05,98.24,98.61,95566.0,92.1444,92.7719,92.0133,92.3598,95566.0
2020-06-12 14:10:00,98.7,99.52,98.69,99.11,76865.0,92.4441,93.2121,92.4347,92.8281,76865.0
2020-06-12 14:20:00,99.11,99.64,98.93,99.64,96908.0,92.8281,93.3245,92.6595,93.3245,96908.0
2020-06-12 14:30:00,99.7,100.22,99.62,99.7,79568.0,93.3807,93.8678,93.3058,93.3807,79568.0
2020-06-12 14:40:00,99.73,100.02,99.2,99.78,98822.0,93.4088,93.6804,92.9124,93.4556,98822.0
2020-06-12 14:50:00,99.81,100.37,99.81,100.19,112149.0,93.4837,94.0082,93.4837,93.8397,112149.0
2020-06-12 15:00:00,100.24,100.89,100.24,100.75,67869.0,93.8865,94.4953,93.8865,94.3642,67869.0
2020-06-12 15:10:00,100.73,101.02,100.22,100.58,92115.0,94.3454,94.617,93.8678,94.2049,92115.0
2020-06-12 15:20:00,100.52,100.62,99.93,100.28,64114.0,94.1487,94.2424,93.5961,93.924,64114.0
2020-06-12 15:30:00,100.31,100.95,100.13,100.83,88206.0,93.952,94.5515,93.7835,94.4391,88206.0
2020-06-12 15:40:00,100.88,101.38,100.64,101.32,156673.0,94.4859,94.9542,94.2611,94.898,156673.0
2020-06-12 15:50:00,101.37,101.85,101.23,101.68,398291.0,94.9449,95.3944,94.8137,95.2352,398291.0
2020-06-15 09:30:00,100.12,100.16,97.62,98.9,599174.0,93.7741,93.8116,91.4326,92.6314,599174.0
2020-06-15 09:40:00,98.9,99.81,98.82,99.76,172531.0,92.6314,93.4837,92.5565,93.4369,172531.0
2020-06-15 09:50:00,99.82,100.19,99.25,99.64,252696.0,93.4931,93.8397,92.9592,93.3245,252696.0
2020-06-15 10:00:00,99.61,100.03,99.24,99.82,109873.0,93.2964,93.6898,92.9499,93.4931,109873.0
2020-06-15 10:10:00,99.77,100.39,99.57,100.31,90843.0,93.4463,94.027,93.259,93.952,90843.0
2020-06-15 10:20:00,100.32,100.32,99.84,99.9,106736.0,93.9614,93.9614,93.5118,93.568,106736.0
2020-06-15 10:30:00,99.85,100.41,99.59,99.88,69231.0,93.5212,94.0457,93.2777,93.5493,69231.0
2020-06-15 10:40:00,99.86,100.55,99.63,100.17,250565.0,93.5306,94.1768,93.3152,93.8209,250565.0
2020-06-15 10:50:00,100.18,100.89,100.12,100.6,182988.0,93.8303,94.4953,93.7741,94.2237,182988.0
2020-06-15 11:00:00,100.63,101.46,100.38,101.28,251305.0,94.2518,95.0292,94.0176,94.8606,251305.0
2020-06-15 11:10:00,101.28,101.61,101.02,101.34,106415.0,94.8606,95.1697,94.617,94.9168,106415.0
2020-06-15 11:20:00,101.36,101.84,101.12,101.28,97174.0,94.9355,95.3851,94.7107,94.8606,97174.0
2020-06-15 11:30:00,101.24,101.47,100.91,100.92,59277.0,94.8231,95.0385,94.514,94.5234,59277.0
2020-06-15 11:40:00,100.96,101.16,100.62,100.73,66101.0,94.5609,94.7482,94.2424,94.3454,66101.0
2020-06-15 11:50:00,100.72,101.31,100.7,101.17,72747.0,94.3361,94.8887,94.3173,94.7575,72747.0
2020-06-15 12:00:00,101.13,101.9,100.93,101.86,136541.0,94.7201,95.4413,94.5328,95.4038,136541.0
2020-06-15 12:10:00,101.82,102.35,101.72,102.26,112270.0,95.3663,95.8627,95.2727,95.7785,112270.0
2020-06-15 12:20:00,102.29,102.61,102.22,102.4,78191.0,95.8066,96.1063,95.741,95.9096,78191.0
2020-06-15 12:30:00,102.36,102.4,102.03,102.31,70954.0,95.8721,95.9096,95.563,95.8253,70954.0
2020-06-15 12:40:00,102.25,102.47,102.17,102.29,78938.0,95.7691,95.9751,95.6942,95.8066,78938.0
2020-06-15 12:50:00,102.34,102.71,102.2,102.67,63247.0,95.8534,96.1999,95.7223,96.1625,63247.0
2020-06-15 13:00:00,102.7,103.04,102.48,103.02,73566.0,96.1906,96.509,95.9845,96.4903,73566.0
2020-06-15 13:10:00,103.04,103.07,102.74,102.8,75881.0,96.509,96.5371,96.228,96.2842,75881.0
2020-06-15 13:20:00,102.82,102.88,102.46,102.61,64935.0,96.303,96.3592,95.9658,96.1063,64935.0
2020-06-15 13:30:00,102.53,102.55,102.06,102.46,61169.0,96.0313,96.0501,95.5911,95.9658,61169.0
2020-06-15 13:40:00,102.48,102.6,101.92,101.92,57448.0,95.9845,96.0969,95.46,95.46,57448.0
2020-06-15 13:50:00,102.0,102.42,102.0,102.18,41557.0,95.5349,95.9283,95.5349,95.7035,41557.0
2020-06-15 14:00:00,102.22,104.21,102.21,104.02,187513.0,95.741,97.6049,95.7316,97.4269,187513.0
2020-06-15 14:10:00,104.01,104.6,103.67,104.51,128906.0,97.4175,97.9701,97.0991,97.8858,128906.0
2020-06-15 14:20:00,104.5,104.68,104.18,104.59,92955.0,97.8765,98.0451,97.5768,97.9608,92955.0
2020-06-15 14:30:00,104.61,104.74,104.0,104.4,58423.0,97.9795,98.1013,97.4082,97.7828,58423.0
2020-06-15 14:40:00,104.41,104.53,104.07,104.38,53949.0,97.7922,97.9046,97.4737,97.7641,53949.0
2020-06-15 14:50:00,104.32,104.39,103.77,103.82,58389.0,97.7079,97.7734,97.1927,97.2396,58389.0
2020-06-15 15:00:00,103.81,104.35,103.78,104.0,58534.0,97.2302,97.736,97.2021,97.4082,58534.0
2020-06-15 15:10:00,104.01,104.35,104.0,104.02,39644.0,97.4175,97.736,97.4082,97.4269,39644.0
2020-06-15 15:20:00,103.98,104.1,103.37,103.39,64036.0,97.3894,97.5018,96.8181,96.8368,64036.0
2020-06-15 15:30:00,103.4,103.52,102.57,103.04,126458.0,96.8462,96.9586,96.0688,96.509,126458.0
2020-06-15 15:40:00,103.0,103.5,102.79,103.3,163479.0,96.4715,96.9399,96.2749,96.7525,163479.0
2020-06-15 15:50:00,103.31,103.97,103.15,103.96,281064.0,96.7619,97.3801,96.612,97.3707,281064.0
2020-06-16 09:30:00,109.02,109.06,107.11,107.56,431343.0,102.11,102.1474,100.321,100.7425,431343.0
2020-06-16 09:40:00,107.62,107.65,106.05,106.11,196483.0,100.7987,100.8268,99.3282,99.3844,196483.0
2020-06-16 09:50:00,106.13,106.82,106.08,106.66,167499.0,99.4032,100.0494,99.3563,99.8996,167499.0
2020-06-16 10:00:00,106.65,107.64,106.53,107.07,181824.0,99.8902,100.8175,99.7778,100.2836,181824.0
2020-06-16 10:10:00,107.08,107.39,106.77,106.79,109828.0,100.2929,100.5833,100.0026,100.0213,109828.0
2020-06-16 10:20:00,106.79,107.2,106.48,106.95,185224.0,100.0213,100.4053,99.731,100.1712,185224.0
2020-06-16 10:30:00,106.95,107.03,106.02,106.53,162423.0,100.1712,100.2461,99.3001,99.7778,162423.0
2020-06-16 10:40:00,106.5,106.5,105.47,105.91,149754.0,99.7497,99.7497,98.785,99.1971,149754.0
2020-06-16 10:50:00,105.93,105.97,103.47,103.79,271405.0,99.2158,99.2533,96.9118,97.2115,271405.0
2020-06-16 11:00:00,103.75,104.91,102.85,104.62,209180.0,97.174,98.2605,96.3311,97.9889,209180.0
2020-06-16 11:10:00,104.61,105.61,104.22,105.18,156244.0,97.9795,98.9161,97.6142,98.5134,156244.0
2020-06-16 11:20:00,105.17,105.67,105.09,105.39,96634.0,98.504,98.9723,98.4291,98.7101,96634.0
2020-06-16 11:30:00,105.41,105.73,105.03,105.18,93365.0,98.7288,99.0285,98.3729,98.5134,93365.0
2020-06-16 11:40:00,105.14,105.82,105.04,105.71,65796.0,98.4759,99.1128,98.3822,99.0098,65796.0
2020-06-16 11:50:00,105.73,105.83,104.77,104.82,75716.0,99.0285,99.1222,98.1294,98.1762,75716.0
2020-06-16 12:00:00,104.86,104.93,104.45,104.75,125593.0,98.2137,98.2792,97.8296,98.1106,125593.0
2020-06-16 12:10:00,104.78,105.02,104.51,104.84,47967.0,98.1387,98.3635,97.8858,98.1949,47967.0
2020-06-16 12:20:00,104.88,105.2,104.77,105.18,43922.0,98.2324,98.5321,98.1294,98.5134,43922.0
2020-06-16 12:30:00,105.16,106.1,105.16,105.94,85028.0,98.4946,99.3751,98.4946,99.2252,85028.0
2020-06-16 12:40:00,105.96,106.24,105.64,105.69,51676.0,99.2439,99.5062,98.9442,98.991,51676.0
2020-06-16 12:50:00,105.74,105.98,105.55,105.9,55352.0,99.0379,99.2627,98.8599,99.1877,55352.0
2020-06-16 13:00:00,105.88,106.35,105.73,106.09,76374.0,99.169,99.6092,99.0285,99.3657,76374.0
2020-06-16 13:10:00,106.09,106.47,106.01,106.27,61925.0,99.3657,99.7216,99.2908,99.5343,61925.0
2020-06-16 13:20:00,106.22,106.23,105.78,105.99,43665.0,99.4875,99.4968,99.0753,99.272,43665.0
2020-06-16 13:30:00,105.94,106.08,105.37,105.41,46738.0,99.2252,99.3563,98.6913,98.7288,46738.0
2020-06-16 13:40:00,105.41,105.72,105.41,105.54,39742.0,98.7288,99.0191,98.7288,98.8506,39742.0
2020-06-16 13:50:00,105.55,105.7,104.97,105.2,49892.0,98.8599,99.0004,98.3167,98.5321,49892.0
2020-06-16 14:00:00,105.17,105.82,105.17,105.81,50438.0,98.504,99.1128,98.504,99.1034,50438.0
2020-06-16 14:10:00,105.83,106.26,105.68,106.12,65988.0,99.1222,99.5249,98.9817,99.3938,65988.0
2020-06-16 14:20:00,106.17,106.24,105.18,106.04,106843.0,99.4406,99.5062,98.5134,99.3189,106843.0
2020-06-16 14:30:00,106.07,106.35,105.9,106.08,61188.0,99.347,99.6092,99.1877,99.3563,61188.0
2020-06-16 14:40:00,106.1,106.12,105.63,105.85,33922.0,99.3751,99.3938,98.9349,99.1409,33922.0
2020-06-16 14:50:00,105.85,105.89,105.5,105.65,48644.0,99.1409,99.1784,98.8131,98.9536,48644.0
2020-06-16 15:00:00,105.65,105.71,105.09,105.17,112841.0,98.9536,99.0098,98.4291,98.504,112841.0
2020-06-16 15:10:00,105.16,105.3,104.4,104.54,100064.0,98.4946,98.6258,97.7828,97.9139,100064.0
2020-06-16 15:20:00,104.55,105.07,104.54,105.01,106076.0,97.9233,98.4103,97.9139,98.3541,106076.0
2020-06-16 15:30:00,105.0,105.41,104.75,104.91,99727.0,98.3448,98.7288,98.1106,98.2605,99727.0
2020-06-16 15:40:00,104.9,105.51,104.85,105.11,279471.0,98.2511,98.8225,98.2043,98.4478,279471.0
2020-06-16 15:50:00,105.13,105.67,104.89,105.63,448019.0,98.4665,98.9723,98.2418,98.9349,448019.0
2020-06-17 09:30:00,105.67,106.0,104.36,104.72,152751.0,98.9723,99.2814,97.7453,98.0825,152751.0
2020-06-17 09:40:00,104.68,105.76,104.39,105.68,84815.0,98.0451,99.0566,97.7734,98.9817,84815.0
2020-06-17 09:50:00,105.72,106.12,105.43,105.74,225711.0,99.0191,99.3938,98.7475,99.0379,225711.0
2020-06-17 10:00:00,105.73,106.04,105.5,105.75,135951.0,99.0285,99.3189,98.8131,99.0472,135951.0
2020-06-17 10:10:00,105.71,105.71,104.68,104.91,108071.0,99.0098,99.0098,98.0451,98.2605,108071.0
2020-06-17 10:20:00,104.89,105.17,104.56,104.73,83865.0,98.2418,98.504,97.9327,98.0919,83865.0
2020-06-17 10:30:00,104.75,105.35,104.55,105.22,107652.0,98.1106,98.6726,97.9233,98.5508,107652.0
2020-06-17 10:40:00,105.27,105.27,104.93,105.07,42250.0,98.5977,98.5977,98.2792,98.4103,42250.0
2020-06-17 10:50:00,105.07,105.4,104.96,105.03,62131.0,98.4103,98.7194,98.3073,98.3729,62131.0
2020-06-17 11:00:00,105.05,105.34,104.73,104.98,66452.0,98.3916,98.6632,98.0919,98.3261,66452.0
2020-06-17 11:10:00,104.98,105.36,104.96,105.1,54519.0,98.3261,98.682,98.3073,98.4384,54519.0
2020-06-17 11:20:00,105.1,105.1,104.73,104.89,59030.0,98.4384,98.4384,98.0919,98.2418,59030.0
2020-06-17 11:30:00,104.87,105.27,104.77,105.01,53028.0,98.223,98.5977,98.1294,98.3541,53028.0
2020-06-17 11:40:00,105.01,105.61,104.99,105.44,51187.0,98.3541,98.9161,98.3354,98.7569,51187.0
2020-06-17 11:50:00,105.46,105.55,105.16,105.4,34862.0,98.7756,98.8599,98.4946,98.7194,34862.0
2020-06-17 12:00:00,105.39,105.43,105.21,105.23,32140.0,98.7101,98.7475,98.5415,98.5602,32140.0
2020-06-17 12:10:00,105.24,105.26,104.97,105.04,37733.0,98.5696,98.5883,98.3167,98.3822,37733.0
2020-06-17 12:20:00,105.03,105.13,104.92,104.94,57962.0,98.3729,98.4665,98.2699,98.2886,57962.0
2020-06-17 12:30:00,104.95,105.29,104.91,105.19,112232.0,98.298,98.6164,98.2605,98.5227,112232.0
2020-06-17 12:40:00,105.2,105.42,105.13,105.27,61483.0,98.5321,98.7382,98.4665,98.5977,61483.0
2020-06-17 12:50:00,105.26,105.49,105.17,105.49,104659.0,98.5883,98.8037,98.504,98.8037,104659.0
2020-06-17 13:00:00,105.48,105.6,105.3,105.33,51110.0,98.7944,98.9068,98.6258,98.6539,51110.0
2020-06-17 13:10:00,105.32,105.32,105.08,105.13,25107.0,98.6445,98.6445,98.4197,98.4665,25107.0
2020-06-17 13:20:00,105.16,105.34,105.13,105.18,61501.0,98.4946,98.6632,98.4665,98.5134,61501.0
2020-06-17 13:30:00,105.17,105.44,105.08,105.36,144169.0,98.504,98.7569,98.4197,98.682,144169.0
2020-06-17 13:40:00,105.37,105.5,105.19,105.27,67140.0,98.6913,98.8131,98.5227,98.5977,67140.0
2020-06-17 13:50:00,105.27,105.35,104.94,104.94,47656.0,98.5977,98.6726,98.2886,98.2886,47656.0
2020-06-17 14:00:00,104.88,105.31,104.82,105.3,42970.0,98.2324,98.6351,98.1762,98.6258,42970.0
2020-06-17 14:10:00,105.3,105.38,105.08,105.18,36501.0,98.6258,98.7007,98.4197,98.5134,36501.0
2020-06-17 14:20:00,105.2,105.28,105.1,105.22,28068.0,98.5321,98.607,98.4384,98.5508,28068.0
2020-06-17 14:30:00,105.23,105.27,105.03,105.15,26416.0,98.5602,98.5977,98.3729,98.4853,26416.0
2020-06-17 14:40:00,105.17,105.4,105.16,105.33,43805.0,98.504,98.7194,98.4946,98.6539,43805.0
2020-06-17 14:50:00,105.31,105.52,104.95,104.98,37531.0,98.6351,98.8318,98.298,98.3261,37531.0
2020-06-17 15:00:00,104.9,104.95,104.68,104.86,69412.0,98.2511,98.298,98.0451,98.2137,69412.0
2020-06-17 15:10:00,104.92,105.0,104.8,104.87,113019.0,98.2699,98.3448,98.1575,98.223,113019.0
2020-06-17 15:20:00,104.87,104.87,104.25,104.51,98251.0,98.223,98.223,97.6423,97.8858,98251.0
2020-06-17 15:30:00,104.49,104.58,104.16,104.46,91408.0,97.8671,97.9514,97.558,97.839,91408.0
2020-06-17 15:40:00,104.47,104.47,103.91,103.93,91941.0,97.8484,97.8484,97.3239,97.3426,91941.0
2020-06-17 15:50:00,103.89,104.28,103.83,103.96,224468.0,97.3051,97.6704,97.2489,97.3707,224468.0
2020-06-18 09:30:00,102.14,102.63,101.75,102.46,208071.0,95.6661,96.125,95.3008,95.9658,208071.0
2020-06-18 09:40:00,102.48,102.68,102.12,102.64,181905.0,95.9845,96.1718,95.6473,96.1344,181905.0
2020-06-18 09:50:00,102.65,102.89,102.01,102.08,79168.0,96.1437,96.3685,95.5443,95.6099,79168.0
2020-06-18 10:00:00,102.13,103.05,102.13,102.9,93361.0,95.6567,96.5184,95.6567,96.3779,93361.0
2020-06-18 10:10:00,102.9,103.34,102.68,103.3,81271.0,96.3779,96.79,96.1718,96.7525,81271.0
2020-06-18 10:20:00,103.32,103.4,102.8,103.14,55051.0,96.7713,96.8462,96.2842,96.6027,55051.0
2020-06-18 10:30:00,103.14,103.49,102.67,102.98,73962.0,96.6027,96.9305,96.1625,96.4528,73962.0
2020-06-18 10:40:00,102.96,103.19,102.75,103.01,43958.0,96.4341,96.6495,96.2374,96.4809,43958.0
2020-06-18 10:50:00,102.98,103.01,102.47,102.95,49196.0,96.4528,96.4809,95.9751,96.4247,49196.0
2020-06-18 11:00:00,102.95,102.98,102.44,102.44,30385.0,96.4247,96.4528,95.947,95.947,30385.0
2020-06-18 11:10:00,102.43,102.67,102.14,102.16,116234.0,95.9377,96.1625,95.6661,95.6848,116234.0
2020-06-18 11:20:00,102.17,102.4,102.05,102.18,53096.0,95.6942,95.9096,95.5818,95.7035,53096.0
2020-06-18 11:30:00,102.18,102.62,102.18,102.25,44234.0,95.7035,96.1156,95.7035,95.7691,44234.0
2020-06-18 11:40:00,102.25,102.47,102.15,102.23,38721.0,95.7691,95.9751,95.6754,95.7504,38721.0
2020-06-18 11:50:00,102.21,102.21,101.93,101.98,45303.0,95.7316,95.7316,95.4694,95.5162,45303.0
2020-06-18 12:00:00,102.0,102.08,101.78,101.86,74488.0,95.5349,95.6099,95.3289,95.4038,74488.0
2020-06-18 12:10:00,101.82,102.02,101.76,101.93,59955.0,95.3663,95.5537,95.3101,95.4694,59955.0
2020-06-18 12:20:00,101.91,102.38,101.85,102.29,85791.0,95.4506,95.8908,95.3944,95.8066,85791.0
2020-06-18 12:30:00,102.29,102.36,101.87,102.03,28911.0,95.8066,95.8721,95.4132,95.563,28911.0
2020-06-18 12:40:00,102.04,102.2,101.94,102.19,24294.0,95.5724,95.7223,95.4787,95.7129,24294.0
2020-06-18 12:50:00,102.18,102.27,102.07,102.24,20140.0,95.7035,95.7878,95.6005,95.7597,20140.0
2020-06-18 13:00:00,102.28,102.49,102.18,102.4,36594.0,95.7972,95.9939,95.7035,95.9096,36594.0
2020-06-18 13:10:00,102.41,102.5,102.37,102.48,25320.0,95.9189,96.0032,95.8815,95.9845,25320.0
2020-06-18 13:20:00,102.5,102.52,102.3,102.45,23010.0,96.0032,96.022,95.8159,95.9564,23010.0
2020-06-18 13:30:00,102.42,102.46,102.33,102.46,17261.0,95.9283,95.9658,95.844,95.9658,17261.0
2020-06-18 13:40:00,102.47,102.59,102.44,102.53,28594.0,95.9751,96.0875,95.947,96.0313,28594.0
2020-06-18 13:50:00,102.54,102.66,102.45,102.62,29663.0,96.0407,96.1531,95.9564,96.1156,29663.0
2020-06-18 14:00:00,102.63,102.65,101.97,102.08,52068.0,96.125,96.1437,95.5068,95.6099,52068.0
2020-06-18 14:10:00,102.07,102.12,101.85,102.09,35432.0,95.6005,95.6473,95.3944,95.6192,35432.0
2020-06-18 14:20:00,102.06,102.41,102.05,102.24,34024.0,95.5911,95.9189,95.5818,95.7597,34024.0
2020-06-18 14:30:00,102.27,102.44,102.04,102.22,35880.0,95.7878,95.947,95.5724,95.741,35880.0
2020-06-18 14:40:00,102.23,102.29,101.86,101.86,69771.0,95.7504,95.8066,95.4038,95.4038,69771.0
2020-06-18 14:50:00,101.87,102.01,101.72,101.72,52108.0,95.4132,95.5443,95.2727,95.2727,52108.0
2020-06-18 15:00:00,101.75,101.81,101.43,101.58,98940.0,95.3008,95.357,95.0011,95.1416,98940.0
2020-06-18 15:10:00,101.57,101.57,101.27,101.52,86714.0,95.1322,95.1322,94.8512,95.0854,86714.0
2020-06-18 15:20:00,101.51,101.8,101.44,101.8,67342.0,95.076,95.3476,95.0104,95.3476,67342.0
2020-06-18 15:30:00,101.81,102.2,101.64,102.13,104394.0,95.357,95.7223,95.1978,95.6567,104394.0
2020-06-18 15:40:00,102.11,102.14,101.74,101.97,102663.0,95.638,95.6661,95.2914,95.5068,102663.0
2020-06-18 15:50:00,101.98,102.22,101.74,102.19,255707.0,95.5162,95.741,95.2914,95.7129,255707.0
2020-06-19 09:30:00,104.23,104.23,103.26,103.43,937618.0,97.6236,97.6236,96.7151,96.8743,937618.0
2020-06-19 09:40:00,103.44,103.51,102.75,102.88,71593.0,96.8837,96.9492,96.2374,96.3592,71593.0
2020-06-19 09:50:00,102.95,103.18,102.42,102.6,79391.0,96.4247,96.6401,95.9283,96.0969,79391.0
2020-06-19 10:00:00,102.59,103.17,102.59,102.73,69702.0,96.0875,96.6308,96.0875,96.2187,69702.0
2020-06-19 10:10:00,102.68,102.78,102.31,102.78,56889.0,96.1718,96.2655,95.8253,96.2655,56889.0
2020-06-19 10:20:00,102.79,102.8,102.47,102.67,35373.0,96.2749,96.2842,95.9751,96.1625,35373.0
2020-06-19 10:30:00,102.7,102.7,102.36,102.67,29913.0,96.1906,96.1906,95.8721,96.1625,29913.0
2020-06-19 10:40:00,102.59,102.98,102.5,102.96,40563.0,96.0875,96.4528,96.0032,96.4341,40563.0
2020-06-19 10:50:00,102.92,102.93,102.25,102.45,56429.0,96.3966,96.406,95.7691,95.9564,56429.0
2020-06-19 11:00:00,102.47,102.64,102.27,102.36,42249.0,95.9751,96.1344,95.7878,95.8721,42249.0
2020-06-19 11:10:00,102.37,102.66,102.16,102.16,45031.0,95.8815,96.1531,95.6848,95.6848,45031.0
2020-06-19 11:20:00,102.16,102.37,101.97,102.23,55232.0,95.6848,95.8815,95.5068,95.7504,55232.0
2020-06-19 11:30:00,102.22,102.28,102.07,102.18,50073.0,95.741,95.7972,95.6005,95.7035,50073.0
2020-06-19 11:40:00,102.19,102.23,101.93,102.02,45762.0,95.7129,95.7504,95.4694,95.5537,45762.0
2020-06-19 11:50:00,101.97,102.02,101.83,101.94,30322.0,95.5068,95.5537,95.3757,95.4787,30322.0
2020-06-19 12:00:00,101.93,101.94,101.39,101.5,60069.0,95.4694,95.4787,94.9636,95.0666,60069.0
2020-06-19 12:10:00,101.46,101.69,100.3,100.32,87544.0,95.0292,95.2446,93.9427,93.9614,87544.0
2020-06-19 12:20:00,100.32,100.84,100.0,100.8,82931.0,93.9614,94.4485,93.6617,94.411,82931.0
2020-06-19 12:30:00,100.79,100.95,100.41,100.42,98263.0,94.4016,94.5515,94.0457,94.0551,98263.0
2020-06-19 12:40:00,100.41,100.8,100.19,100.79,54030.0,94.0457,94.411,93.8397,94.4016,54030.0
2020-06-19 12:50:00,100.8,101.07,100.64,100.99,54958.0,94.411,94.6639,94.2611,94.5889,54958.0
2020-06-19 13:00:00,100.98,101.02,100.44,100.46,80879.0,94.5796,94.617,94.0738,94.0925,80879.0
2020-06-19 13:10:00,100.47,100.62,100.25,100.34,44584.0,94.1019,94.2424,93.8959,93.9801,44584.0
2020-06-19 13:20:00,100.33,100.35,99.99,100.31,80275.0,93.9708,93.9895,93.6523,93.952,80275.0
2020-06-19 13:30:00,100.25,100.32,100.0,100.2,73492.0,93.8959,93.9614,93.6617,93.849,73492.0
2020-06-19 13:40:00,100.2,100.34,99.91,100.07,52067.0,93.849,93.9801,93.5774,93.7273,52067.0
2020-06-19 13:50:00,100.07,100.15,99.8,99.81,127545.0,93.7273,93.8022,93.4744,93.4837,127545.0
2020-06-19 14:00:00,99.82,100.1,99.51,99.6,172459.0,93.4931,93.7554,93.2028,93.2871,172459.0
2020-06-19 14:10:00,99.63,99.74,99.32,99.48,125550.0,93.3152,93.4182,93.0248,93.1747,125550.0
2020-06-19 14:20:00,99.49,99.89,99.41,99.63,121582.0,93.184,93.5587,93.1091,93.3152,121582.0
2020-06-19 14:30:00,99.61,100.38,99.49,100.32,89444.0,93.2964,94.0176,93.184,93.9614,89444.0
2020-06-19 14:40:00,100.29,100.66,100.17,100.43,42391.0,93.9333,94.2799,93.8209,94.0644,42391.0
2020-06-19 14:50:00,100.43,100.8,100.32,100.75,46384.0,94.0644,94.411,93.9614,94.3642,46384.0
2020-06-19 15:00:00,100.75,100.76,100.44,100.54,52817.0,94.3642,94.3735,94.0738,94.1675,52817.0
2020-06-19 15:10:00,100.52,101.07,100.32,101.06,94446.0,94.1487,94.6639,93.9614,94.6545,94446.0
2020-06-19 15:20:00,101.11,101.24,100.83,100.89,59459.0,94.7013,94.8231,94.4391,94.4953,59459.0
2020-06-19 15:30:00,100.88,101.13,100.8,100.91,81073.0,94.4859,94.7201,94.411,94.514,81073.0
2020-06-19 15:40:00,100.91,101.44,100.9,101.24,226590.0,94.514,95.0104,94.5047,94.8231,226590.0
2020-06-19 15:50:00,101.21,101.41,100.85,100.9,405970.0,94.795,94.9823,94.4578,94.5047,405970.0
2020-06-22 09:30:00,98.0,99.28,97.95,98.68,419265.0,91.7885,92.9873,91.7416,92.4254,419265.0
2020-06-22 09:40:00,98.66,99.79,98.35,99.77,168323.0,92.4066,93.465,92.1163,93.4463,168323.0
2020-06-22 09:50:00,99.76,100.14,99.64,99.75,105668.0,93.4369,93.7928,93.3245,93.4275,105668.0
2020-06-22 10:00:00,99.69,100.33,99.6,100.21,55880.0,93.3713,93.9708,93.2871,93.8584,55880.0
2020-06-22 10:10:00,100.1,100.5,99.95,99.97,81768.0,93.7554,94.13,93.6149,93.6336,81768.0
2020-06-22 10:20:00,99.97,100.42,99.96,100.08,111239.0,93.6336,94.0551,93.6242,93.7366,111239.0
2020-06-22 10:30:00,100.09,100.28,99.94,100.08,82841.0,93.746,93.924,93.6055,93.7366,82841.0
2020-06-22 10:40:00,100.03,100.14,99.73,99.75,73787.0,93.6898,93.7928,93.4088,93.4275,73787.0
2020-06-22 10:50:00,99.73,99.85,99.43,99.48,96646.0,93.4088,93.5212,93.1278,93.1747,96646.0
2020-06-22 11:00:00,99.43,99.61,99.27,99.4,64858.0,93.1278,93.2964,92.978,93.0997,64858.0
2020-06-22 11:10:00,99.4,99.81,99.27,99.74,41426.0,93.0997,93.4837,92.978,93.4182,41426.0
2020-06-22 11:20:00,99.72,100.06,99.62,99.87,47746.0,93.3994,93.7179,93.3058,93.5399,47746.0
2020-06-22 11:30:00,99.94,100.1,99.79,100.08,36654.0,93.6055,93.7554,93.465,93.7366,36654.0
2020-06-22 11:40:00,100.12,100.13,99.87,99.94,18747.0,93.7741,93.7835,93.5399,93.6055,18747.0
2020-06-22 11:50:00,99.95,100.08,99.8,99.94,29570.0,93.6149,93.7366,93.4744,93.6055,29570.0
2020-06-22 12:00:00,99.95,100.34,99.94,100.31,46469.0,93.6149,93.9801,93.6055,93.952,46469.0
2020-06-22 12:10:00,100.3,100.45,100.15,100.2,59186.0,93.9427,94.0832,93.8022,93.849,59186.0
2020-06-22 12:20:00,100.22,100.23,99.8,99.91,59416.0,93.8678,93.8771,93.4744,93.5774,59416.0
2020-06-22 12:30:00,99.9,99.9,99.6,99.66,37591.0,93.568,93.568,93.2871,93.3432,37591.0
2020-06-22 12:40:00,99.65,100.07,99.48,100.02,141916.0,93.3339,93.7273,93.1747,93.6804,141916.0
2020-06-22 12:50:00,100.04,100.04,99.78,99.81,55215.0,93.6992,93.6992,93.4556,93.4837,55215.0
2020-06-22 13:00:00,99.83,99.88,99.43,99.56,59564.0,93.5025,93.5493,93.1278,93.2496,59564.0
2020-06-22 13:10:00,99.58,99.61,99.27,99.35,49792.0,93.2683,93.2964,92.978,93.0529,49792.0
2020-06-22 13:20:00,99.36,99.5,99.29,99.3,67083.0,93.0623,93.1934,92.9967,93.0061,67083.0
2020-06-22 13:30:00,99.34,99.4,99.08,99.16,84037.0,93.0435,93.0997,92.8,92.8749,84037.0
2020-06-22 13:40:00,99.17,99.53,99.17,99.46,46097.0,92.8843,93.2215,92.8843,93.1559,46097.0
2020-06-22 13:50:00,99.47,99.48,99.1,99.18,50721.0,93.1653,93.1747,92.8187,92.8937,50721.0
2020-06-22 14:00:00,99.19,99.45,98.95,99.45,107653.0,92.903,93.1466,92.6783,93.1466,107653.0
2020-06-22 14:10:00,99.47,99.48,99.19,99.31,31242.0,93.1653,93.1747,92.903,93.0154,31242.0
2020-06-22 14:20:00,99.32,99.53,99.27,99.51,50658.0,93.0248,93.2215,92.978,93.2028,50658.0
2020-06-22 14:30:00,99.5,99.74,99.5,99.65,60307.0,93.1934,93.4182,93.1934,93.3339,60307.0
2020-06-22 14:40:00,99.63,99.8,99.51,99.79,51801.0,93.3152,93.4744,93.2028,93.465,51801.0
2020-06-22 14:50:00,99.81,99.9,99.71,99.84,40280.0,93.4837,93.568,93.3901,93.5118,40280.0
2020-06-22 15:00:00,99.84,99.91,99.76,99.8,51917.0,93.5118,93.5774,93.4369,93.4744,51917.0
2020-06-22 15:10:00,99.83,99.91,99.39,99.46,47019.0,93.5025,93.5774,93.0904,93.1559,47019.0
2020-06-22 15:20:00,99.45,99.45,98.95,99.05,100680.0,93.1466,93.1466,92.6783,92.7719,100680.0
2020-06-22 15:30:00,99.06,99.41,99.02,99.3,109041.0,92.7813,93.1091,92.7438,93.0061,109041.0
2020-06-22 15:40:00,99.32,99.39,99.13,99.19,123843.0,93.0248,93.0904,92.8468,92.903,123843.0
2020-06-22 15:50:00,99.16,99.55,99.13,99.44,195671.0,92.8749,93.2402,92.8468,93.1372,195671.0
2020-06-23 09:30:00,100.94,101.47,100.46,101.34,217115.0,94.5421,95.0385,94.0925,94.9168,217115.0
2020-06-23 09:40:00,101.36,101.65,100.59,100.59,137833.0,94.9355,95.2071,94.2143,94.2143,137833.0
2020-06-23 09:50:00,100.61,100.64,100.32,100.49,111302.0,94.233,94.2611,93.9614,94.1206,111302.0
2020-06-23 10:00:00,100.49,100.58,100.1,100.36,72821.0,94.1206,94.2049,93.7554,93.9989,72821.0
2020-06-23 10:10:00,100.34,100.58,100.09,100.35,67478.0,93.9801,94.2049,93.746,93.9895,67478.0
2020-06-23 10:20:00,100.36,100.39,100.04,100.32,76175.0,93.9989,94.027,93.6992,93.9614,76175.0
2020-06-23 10:30:00,100.3,100.39,100.01,100.02,60394.0,93.9427,94.027,93.6711,93.6804,60394.0
2020-06-23 10:40:00,100.02,100.23,99.54,99.66,130416.0,93.6804,93.8771,93.2309,93.3432,130416.0
2020-06-23 10:50:00,99.66,99.78,99.59,99.66,63847.0,93.3432,93.4556,93.2777,93.3432,63847.0
2020-06-23 11:00:00,99.66,99.87,99.53,99.81,64516.0,93.3432,93.5399,93.2215,93.4837,64516.0
2020-06-23 11:10:00,99.82,99.88,99.5,99.6,66635.0,93.4931,93.5493,93.1934,93.2871,66635.0
2020-06-23 11:20:00,99.6,99.91,99.54,99.81,76408.0,93.2871,93.5774,93.2309,93.4837,76408.0
2020-06-23 11:30:00,99.8,99.91,99.75,99.79,38411.0,93.4744,93.5774,93.4275,93.465,38411.0
2020-06-23 11:40:00,99.79,99.85,99.68,99.75,43238.0,93.465,93.5212,93.362,93.4275,43238.0
2020-06-23 11:50:00,99.74,99.89,99.66,99.84,90197.0,93.4182,93.5587,93.3432,93.5118,90197.0
2020-06-23 12:00:00,99.86,100.22,99.86,99.97,66577.0,93.5306,93.8678,93.5306,93.6336,66577.0
2020-06-23 12:10:00,99.97,99.99,99.67,99.69,45181.0,93.6336,93.6523,93.3526,93.3713,45181.0
2020-06-23 12:20:00,99.68,99.79,99.44,99.68,106686.0,93.362,93.465,93.1372,93.362,106686.0
2020-06-23 12:30:00,99.67,99.74,99.49,99.54,46320.0,93.3526,93.4182,93.184,93.2309,46320.0
2020-06-23 12:40:00,99.55,99.6,99.44,99.57,25695.0,93.2402,93.2871,93.1372,93.259,25695.0
2020-06-23 12:50:00,99.58,99.75,99.53,99.66,67415.0,93.2683,93.4275,93.2215,93.3432,67415.0
2020-06-23 13:00:00,99.66,99.7,99.52,99.63,46454.0,93.3432,93.3807,93.2121,93.3152,46454.0
2020-06-23 13:10:00,99.64,99.72,99.56,99.65,50357.0,93.3245,93.3994,93.2496,93.3339,50357.0
2020-06-23 13:20:00,99.65,99.73,99.58,99.66,50601.0,93.3339,93.4088,93.2683,93.3432,50601.0
2020-06-23 13:30:00,99.67,99.7,99.54,99.67,39293.0,93.3526,93.3807,93.2309,93.3526,39293.0
2020-06-23 13:40:00,99.68,99.82,99.62,99.75,44188.0,93.362,93.4931,93.3058,93.4275,44188.0
2020-06-23 13:50:00,99.73,99.78,99.52,99.7,55290.0,93.4088,93.4556,93.2121,93.3807,55290.0
2020-06-23 14:00:00,99.69,99.69,99.26,99.59,80880.0,93.3713,93.3713,92.9686,93.2777,80880.0
2020-06-23 14:10:00,99.58,99.59,99.41,99.53,35354.0,93.2683,93.2777,93.1091,93.2215,35354.0
2020-06-23 14:20:00,99.54,99.63,99.48,99.59,55954.0,93.2309,93.3152,93.1747,93.2777,55954.0
2020-06-23 14:30:00,99.58,99.63,99.5,99.5,48051.0,93.2683,93.3152,93.1934,93.1934,48051.0
2020-06-23 14:40:00,99.5,99.54,99.24,99.34,70965.0,93.1934,93.2309,92.9499,93.0435,70965.0
2020-06-23 14:50:00,99.36,99.55,99.35,99.52,49807.0,93.0623,93.2402,93.0529,93.2121,49807.0
2020-06-23 15:00:00,99.51,99.51,99.27,99.36,63243.0,93.2028,93.2028,92.978,93.0623,63243.0
2020-06-23 15:10:00,99.36,99.57,99.26,99.57,64996.0,93.0623,93.259,92.9686,93.259,64996.0
2020-06-23 15:20:00,99.55,99.6,99.35,99.53,83518.0,93.2402,93.2871,93.0529,93.2215,83518.0
2020-06-23 15:30:00,99.52,99.64,99.46,99.62,89855.0,93.2121,93.3245,93.1559,93.3058,89855.0
2020-06-23 15:40:00,99.61,99.66,99.46,99.6,113918.0,93.2964,93.3432,93.1559,93.2871,113918.0
2020-06-23 15:50:00,99.6,99.62,99.31,99.38,348594.0,93.2871,93.3058,93.0154,93.081,348594.0
2020-06-24 09:30:00,97.65,98.27,97.22,97.23,241131.0,91.4606,92.0414,91.0579,91.0673,241131.0
2020-06-24 09:40:00,97.27,97.3,96.88,96.92,157730.0,91.1047,91.1328,90.7395,90.7769,157730.0
2020-06-24 09:50:00,96.95,97.27,96.91,96.98,82498.0,90.805,91.1047,90.7676,90.8331,82498.0
2020-06-24 10:00:00,96.97,97.1,96.65,97.04,141505.0,90.8237,90.9455,90.524,90.8893,141505.0
2020-06-24 10:10:00,97.06,97.45,96.97,97.34,92977.0,90.908,91.2733,90.8237,91.1703,92977.0
2020-06-24 10:20:00,97.33,97.87,97.31,97.75,85026.0,91.1609,91.6667,91.1422,91.5543,85026.0
2020-06-24 10:30:00,97.77,97.86,96.88,96.9,76518.0,91.573,91.6573,90.7395,90.7582,76518.0
2020-06-24 10:40:00,96.92,97.02,96.71,96.8,172872.0,90.7769,90.8706,90.5802,90.6645,172872.0
2020-06-24 10:50:00,96.86,97.2,96.71,97.0,102513.0,90.7207,91.0392,90.5802,90.8518,102513.0
2020-06-24 11:00:00,96.97,97.21,96.79,96.79,86969.0,90.8237,91.0485,90.6552,90.6552,86969.0
2020-06-24 11:10:00,96.77,96.85,96.38,96.56,181519.0,90.6364,90.7114,90.2711,90.4397,181519.0
2020-06-24 11:20:00,96.57,96.57,96.19,96.42,96473.0,90.4491,90.4491,90.0932,90.3086,96473.0
2020-06-24 11:30:00,96.42,96.43,95.7,95.7,106656.0,90.3086,90.318,89.6342,89.6342,106656.0
2020-06-24 11:40:00,95.69,95.75,95.18,95.19,155560.0,89.6249,89.6811,89.1472,89.1566,155560.0
2020-06-24 11:50:00,95.26,95.51,95.09,95.4,88537.0,89.2221,89.4563,89.0629,89.3533,88537.0
2020-06-24 12:00:00,95.39,95.58,95.22,95.46,119026.0,89.3439,89.5219,89.1847,89.4095,119026.0
2020-06-24 12:10:00,95.46,95.83,95.42,95.73,67024.0,89.4095,89.756,89.372,89.6623,67024.0
2020-06-24 12:20:00,95.7,95.92,95.53,95.61,59025.0,89.6342,89.8403,89.475,89.5499,59025.0
2020-06-24 12:30:00,95.63,95.66,95.32,95.36,61374.0,89.5687,89.5968,89.2783,89.3158,61374.0
2020-06-24 12:40:00,95.36,95.87,95.3,95.77,84150.0,89.3158,89.7935,89.2596,89.6998,84150.0
2020-06-24 12:50:00,95.77,95.97,95.56,95.88,56883.0,89.6998,89.8871,89.5031,89.8028,56883.0
2020-06-24 13:00:00,95.87,95.99,95.74,95.84,73013.0,89.7935,89.9059,89.6717,89.7654,73013.0
2020-06-24 13:10:00,95.86,96.02,95.7,95.88,44169.0,89.7841,89.934,89.6342,89.8028,44169.0
2020-06-24 13:20:00,95.82,95.84,95.27,95.28,53879.0,89.7466,89.7654,89.2315,89.2409,53879.0
2020-06-24 13:30:00,95.27,95.27,95.0,95.04,95807.0,89.2315,89.2315,88.9786,89.0161,95807.0
2020-06-24 13:40:00,95.04,95.35,94.99,95.34,72513.0,89.0161,89.3064,88.9692,89.2971,72513.0
2020-06-24 13:50:00,95.32,95.39,95.13,95.38,71568.0,89.2783,89.3439,89.1004,89.3345,71568.0
2020-06-24 14:00:00,95.4,95.88,95.1,95.87,69546.0,89.3533,89.8028,89.0723,89.7935,69546.0
2020-06-24 14:10:00,95.86,95.87,95.59,95.75,62311.0,89.7841,89.7935,89.5312,89.6811,62311.0
2020-06-24 14:20:00,95.79,95.83,95.54,95.78,52149.0,89.7185,89.756,89.4844,89.7092,52149.0
2020-06-24 14:30:00,95.74,95.86,95.6,95.71,61630.0,89.6717,89.7841,89.5406,89.6436,61630.0
2020-06-24 14:40:00,95.67,95.75,95.35,95.53,100282.0,89.6061,89.6811,89.3064,89.475,100282.0
2020-06-24 14:50:00,95.53,95.74,95.26,95.59,113204.0,89.475,89.6717,89.2221,89.5312,113204.0
2020-06-24 15:00:00,95.61,96.08,95.61,96.0,91759.0,89.5499,89.9902,89.5499,89.9152,91759.0
2020-06-24 15:10:00,95.99,96.51,95.85,96.42,88561.0,89.9059,90.3929,89.7747,90.3086,88561.0
2020-06-24 15:20:00,96.47,96.49,96.02,96.03,121346.0,90.3554,90.3742,89.934,89.9433,121346.0
2020-06-24 15:30:00,96.03,96.1,95.67,95.8,142285.0,89.9433,90.0089,89.6061,89.7279,142285.0
2020-06-24 15:40:00,95.8,96.14,95.74,95.88,161864.0,89.7279,90.0464,89.6717,89.8028,161864.0
2020-06-24 15:50:00,95.87,95.87,95.36,95.51,392069.0,89.7935,89.7935,89.3158,89.4563,392069.0
2020-06-25 09:30:00,94.61,95.31,93.76,95.17,506034.0,88.6133,89.269,87.8172,89.1378,506034.0
2020-06-25 09:40:00,95.21,95.22,94.29,94.8,178680.0,89.1753,89.1847,88.3136,88.7913,178680.0
2020-06-25 09:50:00,94.81,95.9,94.81,95.79,174303.0,88.8007,89.8216,88.8007,89.7185,174303.0
2020-06-25 10:00:00,95.78,96.98,95.7,96.75,312594.0,89.7092,90.8331,89.6342,90.6177,312594.0
2020-06-25 10:10:00,96.79,97.76,96.79,97.5,185941.0,90.6552,91.5637,90.6552,91.3202,185941.0
2020-06-25 10:20:00,97.5,98.11,97.48,98.06,199870.0,91.3202,91.8915,91.3014,91.8447,199870.0
2020-06-25 10:30:00,98.12,98.12,97.04,97.18,140428.0,91.9009,91.9009,90.8893,91.0204,140428.0
2020-06-25 10:40:00,97.22,97.3,96.76,96.85,111104.0,91.0579,91.1328,90.6271,90.7114,111104.0
2020-06-25 10:50:00,96.88,97.22,96.73,97.14,104954.0,90.7395,91.0579,90.599,90.983,104954.0
2020-06-25 11:00:00,97.12,97.13,96.42,96.42,69005.0,90.9642,90.9736,90.3086,90.3086,69005.0
2020-06-25 11:10:00,96.42,96.97,96.24,96.93,67064.0,90.3086,90.8237,90.14,90.7863,67064.0
2020-06-25 11:20:00,96.93,96.93,96.71,96.74,60126.0,90.7863,90.7863,90.5802,90.6083,60126.0
2020-06-25 11:30:00,96.76,96.81,96.25,96.46,91333.0,90.6271,90.6739,90.1494,90.3461,91333.0
2020-06-25 11:40:00,96.48,96.98,96.35,96.93,83896.0,90.3648,90.8331,90.243,90.7863,83896.0
2020-06-25 11:50:00,96.97,97.03,96.85,96.91,32959.0,90.8237,90.8799,90.7114,90.7676,32959.0
2020-06-25 12:00:00,96.94,97.26,96.91,96.91,38060.0,90.7957,91.0954,90.7676,90.7676,38060.0
2020-06-25 12:10:00,96.91,97.09,96.82,96.92,34000.0,90.7676,90.9361,90.6833,90.7769,34000.0
2020-06-25 12:20:00,96.93,97.12,96.74,96.86,45493.0,90.7863,90.9642,90.6083,90.7207,45493.0
2020-06-25 12:30:00,96.91,97.17,96.86,96.95,34532.0,90.7676,91.0111,90.7207,90.805,34532.0
2020-06-25 12:40:00,96.97,97.38,96.93,97.1,42292.0,90.8237,91.2078,90.7863,90.9455,42292.0
2020-06-25 12:50:00,97.08,97.24,97.0,97.2,27820.0,90.9268,91.0766,90.8518,91.0392,27820.0
2020-06-25 13:00:00,97.2,97.22,97.03,97.11,20537.0,91.0392,91.0579,90.8799,90.9549,20537.0
2020-06-25 13:10:00,97.08,97.22,96.97,97.05,38709.0,90.9268,91.0579,90.8237,90.8987,38709.0
2020-06-25 13:20:00,97.03,97.23,96.88,97.21,78081.0,90.8799,91.0673,90.7395,91.0485,78081.0
2020-06-25 13:30:00,97.19,97.38,96.9,97.32,52416.0,91.0298,91.2078,90.7582,91.1516,52416.0
2020-06-25 13:40:00,97.32,97.38,97.09,97.15,28154.0,91.1516,91.2078,90.9361,90.9923,28154.0
2020-06-25 13:50:00,97.12,97.14,96.8,96.82,24370.0,90.9642,90.983,90.6645,90.6833,24370.0
2020-06-25 14:00:00,96.83,96.89,96.7,96.8,34861.0,90.6926,90.7488,90.5709,90.6645,34861.0
2020-06-25 14:10:00,96.81,97.05,96.75,96.87,48227.0,90.6739,90.8987,90.6177,90.7301,48227.0
2020-06-25 14:20:00,96.87,96.89,96.56,96.8,36120.0,90.7301,90.7488,90.4397,90.6645,36120.0
2020-06-25 14:30:00,96.79,96.79,96.34,96.53,54148.0,90.6552,90.6552,90.2337,90.4116,54148.0
2020-06-25 14:40:00,96.53,96.83,96.52,96.73,37083.0,90.4116,90.6926,90.4023,90.599,37083.0
2020-06-25 14:50:00,96.72,96.88,96.55,96.56,49187.0,90.5896,90.7395,90.4304,90.4397,49187.0
2020-06-25 15:00:00,96.55,97.33,96.49,97.13,76722.0,90.4304,91.1609,90.3742,90.9736,76722.0
2020-06-25 15:10:00,97.17,97.21,96.95,97.11,59494.0,91.0111,91.0485,90.805,90.9549,59494.0
2020-06-25 15:20:00,97.1,97.71,97.08,97.67,254410.0,90.9455,91.5168,90.9268,91.4794,254410.0
2020-06-25 15:30:00,97.66,97.77,97.37,97.43,141159.0,91.47,91.573,91.1984,91.2546,141159.0
2020-06-25 15:40:00,97.45,97.71,97.37,97.46,88586.0,91.2733,91.5168,91.1984,91.2827,88586.0
2020-06-25 15:50:00,97.49,98.0,97.43,97.83,177221.0,91.3108,91.7885,91.2546,91.6292,177221.0
2020-06-26 09:30:00,95.93,96.3,95.12,95.62,168074.0,89.8497,90.1962,89.091,89.5593,168074.0
2020-06-26 09:40:00,95.63,95.7,94.97,95.16,91500.0,89.5687,89.6342,88.9505,89.1285,91500.0
2020-06-26 09:50:00,95.14,95.32,94.96,95.31,160045.0,89.1097,89.2783,88.9411,89.269,160045.0
2020-06-26 10:00:00,95.25,95.43,94.61,94.95,125098.0,89.2128,89.3814,88.6133,88.9318,125098.0
2020-06-26 10:10:00,94.95,95.0,94.48,94.57,118673.0,88.9318,88.9786,88.4916,88.5759,118673.0
2020-06-26 10:20:00,94.59,94.6,94.11,94.43,91634.0,88.5946,88.604,88.145,88.4447,91634.0
2020-06-26 10:30:00,94.4,94.47,93.58,93.61,139357.0,88.4166,88.4822,87.6486,87.6767,139357.0
2020-06-26 10:40:00,93.59,94.02,93.44,93.56,133920.0,87.658,88.0607,87.5175,87.6299,133920.0
2020-06-26 10:50:00,93.57,93.96,93.47,93.7,114197.0,87.6393,88.0045,87.5456,87.761,114197.0
2020-06-26 11:00:00,93.74,93.98,93.58,93.68,115661.0,87.7985,88.0233,87.6486,87.7423,115661.0
2020-06-26 11:10:00,93.68,93.69,93.18,93.26,119217.0,87.7423,87.7516,87.274,87.3489,119217.0
2020-06-26 11:20:00,93.29,93.53,93.21,93.37,98322.0,87.377,87.6018,87.3021,87.4519,98322.0
2020-06-26 11:30:00,93.39,93.44,93.12,93.29,69489.0,87.4707,87.5175,87.2178,87.377,69489.0
2020-06-26 11:40:00,93.27,93.3,92.97,93.12,78960.0,87.3583,87.3864,87.0773,87.2178,78960.0
2020-06-26 11:50:00,93.1,93.14,92.85,92.9,94259.0,87.199,87.2365,86.9649,87.0117,94259.0
2020-06-26 12:00:00,92.92,92.93,92.71,92.81,133055.0,87.0305,87.0398,86.8338,86.9274,133055.0
2020-06-26 12:10:00,92.8,92.89,92.61,92.63,111516.0,86.9181,87.0024,86.7401,86.7588,111516.0
2020-06-26 12:20:00,92.62,93.13,92.45,93.13,118021.0,86.7495,87.2271,86.5902,87.2271,118021.0
2020-06-26 12:30:00,93.12,93.33,93.07,93.26,93157.0,87.2178,87.4145,87.1709,87.3489,93157.0
2020-06-26 12:40:00,93.26,93.46,93.02,93.37,65045.0,87.3489,87.5362,87.1241,87.4519,65045.0
2020-06-26 12:50:00,93.4,93.7,93.28,93.69,89476.0,87.48,87.761,87.3676,87.7516,89476.0
2020-06-26 13:00:00,93.67,93.96,93.55,93.88,58966.0,87.7329,88.0045,87.6205,87.9296,58966.0
2020-06-26 13:10:00,93.87,93.92,93.65,93.91,77090.0,87.9202,87.9671,87.7142,87.9577,77090.0
2020-06-26 13:20:00,93.92,94.07,93.84,93.91,81784.0,87.9671,88.1076,87.8921,87.9577,81784.0
2020-06-26 13:30:00,93.93,94.36,93.87,94.27,78470.0,87.9764,88.3792,87.9202,88.2949,78470.0
2020-06-26 13:40:00,94.25,94.28,93.96,94.06,52143.0,88.2762,88.3042,88.0045,88.0982,52143.0
2020-06-26 13:50:00,94.09,94.11,93.75,93.75,36168.0,88.1263,88.145,87.8078,87.8078,36168.0
2020-06-26 14:00:00,93.75,93.79,93.62,93.74,35685.0,87.8078,87.8453,87.6861,87.7985,35685.0
2020-06-26 14:10:00,93.77,93.88,93.55,93.59,31035.0,87.8266,87.9296,87.6205,87.658,31035.0
2020-06-26 14:20:00,93.59,93.8,93.46,93.62,42080.0,87.658,87.8547,87.5362,87.6861,42080.0
2020-06-26 14:30:00,93.62,93.72,93.18,93.2,48800.0,87.6861,87.7797,87.274,87.2927,48800.0
2020-06-26 14:40:00,93.2,93.41,93.09,93.22,64165.0,87.2927,87.4894,87.1897,87.3114,64165.0
2020-06-26 14:50:00,93.23,93.43,93.15,93.3,58779.0,87.3208,87.5081,87.2459,87.3864,58779.0
2020-06-26 15:00:00,93.29,93.48,93.06,93.22,52489.0,87.377,87.555,87.1616,87.3114,52489.0
2020-06-26 15:10:00,93.18,93.44,93.01,93.05,55983.0,87.274,87.5175,87.1147,87.1522,55983.0
2020-06-26 15:20:00,93.06,93.33,92.83,93.33,163634.0,87.1616,87.4145,86.9462,87.4145,163634.0
2020-06-26 15:30:00,93.29,93.34,92.83,92.99,120629.0,87.377,87.4238,86.9462,87.096,120629.0
2020-06-26 15:40:00,92.98,93.63,92.89,93.27,208928.0,87.0866,87.6954,87.0024,87.3583,208928.0
2020-06-26 15:50:00,93.26,93.86,93.02,93.42,611376.0,87.3489,87.9109,87.1241,87.4988,611376.0
2020-06-29 09:30:00,94.44,94.91,93.8,94.07,215709.0,88.4541,88.8943,87.8547,88.1076,215709.0
2020-06-29 09:40:00,94.09,94.12,93.34,93.59,167326.0,88.1263,88.1544,87.4238,87.658,167326.0
2020-06-29 09:50:00,93.59,94.25,93.41,93.75,123027.0,87.658,88.2762,87.4894,87.8078,123027.0
2020-06-29 10:00:00,93.75,94.85,93.74,94.66,135858.0,87.8078,88.8381,87.7985,88.6602,135858.0
2020-06-29 10:10:00,94.69,94.78,94.36,94.7,135176.0,88.6883,88.7726,88.3792,88.6976,135176.0
2020-06-29 10:20:00,94.72,94.81,94.38,94.67,206172.0,88.7164,88.8007,88.3979,88.6695,206172.0
2020-06-29 10:30:00,94.72,95.25,94.58,95.25,140929.0,88.7164,89.2128,88.5852,89.2128,140929.0
2020-06-29 10:40:00,95.2,95.21,94.88,95.14,89218.0,89.1659,89.1753,88.8662,89.1097,89218.0
2020-06-29 10:50:00,95.14,95.32,94.82,94.86,73292.0,89.1097,89.2783,88.81,88.8475,73292.0
2020-06-29 11:00:00,94.89,94.98,94.63,94.72,65383.0,88.8756,88.9599,88.6321,88.7164,65383.0
2020-06-29 11:10:00,94.74,94.74,94.32,94.43,203556.0,88.7351,88.7351,88.3417,88.4447,203556.0
2020-06-29 11:20:00,94.44,94.88,94.39,94.86,57188.0,88.4541,88.8662,88.4073,88.8475,57188.0
2020-06-29 11:30:00,94.85,94.95,94.58,94.85,42584.0,88.8381,88.9318,88.5852,88.8381,42584.0
2020-06-29 11:40:00,94.87,95.0,94.77,94.85,31311.0,88.8569,88.9786,88.7632,88.8381,31311.0
2020-06-29 11:50:00,94.87,94.89,94.5,94.5,40843.0,88.8569,88.8756,88.5103,88.5103,40843.0
2020-06-29 12:00:00,94.53,94.71,94.53,94.67,38701.0,88.5384,88.707,88.5384,88.6695,38701.0
2020-06-29 12:10:00,94.64,94.99,94.62,94.96,46767.0,88.6414,88.9692,88.6227,88.9411,46767.0
2020-06-29 12:20:00,94.96,95.19,94.91,94.98,92806.0,88.9411,89.1566,88.8943,88.9599,92806.0
2020-06-29 12:30:00,94.97,95.11,94.96,94.96,67839.0,88.9505,89.0816,88.9411,88.9411,67839.0
2020-06-29 12:40:00,94.96,95.28,94.93,95.28,69977.0,88.9411,89.2409,88.9131,89.2409,69977.0
2020-06-29 12:50:00,95.29,95.39,95.06,95.07,80652.0,89.2502,89.3439,89.0348,89.0442,80652.0
2020-06-29 13:00:00,95.12,95.12,94.86,94.89,43090.0,89.091,89.091,88.8475,88.8756,43090.0
2020-06-29 13:10:00,94.92,95.29,94.91,95.27,53044.0,88.9037,89.2502,88.8943,89.2315,53044.0
2020-06-29 13:20:00,95.28,95.41,95.16,95.39,42769.0,89.2409,89.3626,89.1285,89.3439,42769.0
2020-06-29 13:30:00,95.38,95.39,95.03,95.19,53420.0,89.3345,89.3439,89.0067,89.1566,53420.0
2020-06-29 13:40:00,95.18,95.18,94.8,94.81,39436.0,89.1472,89.1472,88.7913,88.8007,39436.0
2020-06-29 13:50:00,94.8,94.87,94.75,94.81,65405.0,88.7913,88.8569,88.7445,88.8007,65405.0
2020-06-29 14:00:00,94.81,94.89,94.61,94.64,49954.0,88.8007,88.8756,88.6133,88.6414,49954.0
2020-06-29 14:10:00,94.64,94.86,94.63,94.68,30945.0,88.6414,88.8475,88.6321,88.6789,30945.0
2020-06-29 14:20:00,94.67,94.73,94.43,94.46,30810.0,88.6695,88.7257,88.4447,88.4728,30810.0
2020-06-29 14:30:00,94.46,94.54,94.44,94.51,74007.0,88.4728,88.5478,88.4541,88.5197,74007.0
2020-06-29 14:40:00,94.5,94.56,94.35,94.35,111268.0,88.5103,88.5665,88.3698,88.3698,111268.0
2020-06-29 14:50:00,94.34,94.35,94.12,94.16,65525.0,88.3604,88.3698,88.1544,88.1919,65525.0
2020-06-29 15:00:00,94.17,94.22,93.8,93.88,62425.0,88.2012,88.2481,87.8547,87.9296,62425.0
2020-06-29 15:10:00,93.86,94.01,93.77,93.97,70353.0,87.9109,88.0514,87.8266,88.0139,70353.0
2020-06-29 15:20:00,93.97,94.16,93.96,94.02,90983.0,88.0139,88.1919,88.0045,88.0607,90983.0
2020-06-29 15:30:00,94.02,94.45,94.02,94.29,74947.0,88.0607,88.4635,88.0607,88.3136,74947.0
2020-06-29 15:40:00,94.28,94.32,93.68,93.77,159987.0,88.3042,88.3417,87.7423,87.8266,159987.0
2020-06-29 15:50:00,93.75,94.51,93.7,94.51,335932.0,87.8078,88.5197,87.761,88.5197,335932.0
2020-06-30 09:30:00,94.16,95.03,94.05,94.78,131137.0,88.1919,89.0067,88.0888,88.7726,131137.0
2020-06-30 09:40:00,94.76,94.76,93.73,93.77,75202.0,88.7538,88.7538,87.7891,87.8266,75202.0
2020-06-30 09:50:00,93.84,93.95,93.56,93.84,76209.0,87.8921,87.9952,87.6299,87.8921,76209.0
2020-06-30 10:00:00,93.79,94.55,93.69,94.55,70642.0,87.8453,88.5571,87.7516,88.5571,70642.0
2020-06-30 10:10:00,94.59,94.63,94.21,94.39,45307.0,88.5946,88.6321,88.2387,88.4073,45307.0
2020-06-30 10:20:00,94.42,94.59,94.23,94.42,63029.0,88.4354,88.5946,88.2574,88.4354,63029.0
2020-06-30 10:30:00,94.46,94.56,94.2,94.26,59884.0,88.4728,88.5665,88.2293,88.2855,59884.0
2020-06-30 10:40:00,94.27,94.64,94.27,94.49,49225.0,88.2949,88.6414,88.2949,88.5009,49225.0
2020-06-30 10:50:00,94.49,94.88,94.47,94.84,40556.0,88.5009,88.8662,88.4822,88.8288,40556.0
2020-06-30 11:00:00,94.83,95.06,94.6,94.66,64700.0,88.8194,89.0348,88.604,88.6602,64700.0
2020-06-30 11:10:00,94.7,94.94,94.57,94.9,46080.0,88.6976,88.9224,88.5759,88.885,46080.0
2020-06-30 11:20:00,94.89,94.96,94.61,94.76,51514.0,88.8756,88.9411,88.6133,88.7538,51514.0
2020-06-30 11:30:00,94.75,94.8,94.53,94.64,36079.0,88.7445,88.7913,88.5384,88.6414,36079.0
2020-06-30 11:40:00,94.67,94.99,94.54,94.87,50499.0,88.6695,88.9692,88.5478,88.8569,50499.0
2020-06-30 11:50:00,94.84,94.93,94.78,94.92,42676.0,88.8288,88.9131,88.7726,88.9037,42676.0
2020-06-30 12:00:00,94.92,94.95,94.74,94.84,94942.0,88.9037,88.9318,88.7351,88.8288,94942.0
2020-06-30 12:10:00,94.84,95.12,94.84,94.97,57379.0,88.8288,89.091,88.8288,88.9505,57379.0
2020-06-30 12:20:00,94.97,94.99,94.86,94.95,52941.0,88.9505,88.9692,88.8475,88.9318,52941.0
2020-06-30 12:30:00,94.95,95.08,94.79,95.06,101009.0,88.9318,89.0535,88.7819,89.0348,101009.0
2020-06-30 12:40:00,95.06,95.06,94.83,94.83,57898.0,89.0348,89.0348,88.8194,88.8194,57898.0
2020-06-30 12:50:00,94.85,94.92,94.71,94.75,43135.0,88.8381,88.9037,88.707,88.7445,43135.0
2020-06-30 13:00:00,94.75,94.76,94.52,94.58,27542.0,88.7445,88.7538,88.529,88.5852,27542.0
2020-06-30 13:10:00,94.58,94.66,94.54,94.54,41690.0,88.5852,88.6602,88.5478,88.5478,41690.0
2020-06-30 13:20:00,94.54,94.69,94.54,94.69,30494.0,88.5478,88.6883,88.5478,88.6883,30494.0
2020-06-30 13:30:00,94.69,94.73,94.54,94.58,43372.0,88.6883,88.7257,88.5478,88.5852,43372.0
2020-06-30 13:40:00,94.57,94.62,94.49,94.56,32667.0,88.5759,88.6227,88.5009,88.5665,32667.0
2020-06-30 13:50:00,94.55,94.9,94.47,94.89,57733.0,88.5571,88.885,88.4822,88.8756,57733.0
2020-06-30 14:00:00,94.87,94.87,94.51,94.62,47695.0,88.8569,88.8569,88.5197,88.6227,47695.0
2020-06-30 14:10:00,94.63,94.63,94.4,94.55,34830.0,88.6321,88.6321,88.4166,88.5571,34830.0
2020-06-30 14:20:00,94.56,94.8,94.54,94.78,48747.0,88.5665,88.7913,88.5478,88.7726,48747.0
2020-06-30 14:30:00,94.78,94.84,94.61,94.75,46645.0,88.7726,88.8288,88.6133,88.7445,46645.0
2020-06-30 14:40:00,94.74,94.91,94.72,94.84,56622.0,88.7351,88.8943,88.7164,88.8288,56622.0
2020-06-30 14:50:00,94.84,94.93,94.55,94.56,66085.0,88.8288,88.9131,88.5571,88.5665,66085.0
2020-06-30 15:00:00,94.58,94.63,94.36,94.52,62467.0,88.5852,88.6321,88.3792,88.529,62467.0
2020-06-30 15:10:00,94.5,94.76,94.47,94.76,43379.0,88.5103,88.7538,88.4822,88.7538,43379.0
2020-06-30 15:20:00,94.77,94.82,94.7,94.74,54910.0,88.7632,88.81,88.6976,88.7351,54910.0
2020-06-30 15:30:00,94.73,95.0,94.66,94.87,87734.0,88.7257,88.9786,88.6602,88.8569,87734.0
2020-06-30 15:40:00,94.89,95.18,94.87,95.04,149368.0,88.8756,89.1472,88.8569,89.0161,149368.0
2020-06-30 15:50:00,94.99,95.6,94.99,95.14,488884.0,88.9692,89.5406,88.9692,89.1097,488884.0
2020-07-01 09:30:00,95.25,96.96,95.15,96.27,197218.0,89.6207,91.2296,89.5266,90.5804,197218.0
2020-07-01 09:40:00,96.27,96.84,96.25,96.33,132260.0,90.5804,91.1167,90.5616,90.6368,132260.0
2020-07-01 09:50:00,96.35,96.63,95.83,95.88,80508.0,90.6556,90.9191,90.1664,90.2134,80508.0
2020-07-01 10:00:00,95.96,96.51,95.67,95.81,79379.0,90.2887,90.8062,90.0158,90.1476,79379.0
2020-07-01 10:10:00,95.79,96.1,95.78,95.83,73596.0,90.1287,90.4204,90.1193,90.1664,73596.0
2020-07-01 10:20:00,95.86,95.95,95.45,95.68,59751.0,90.1946,90.2793,89.8088,90.0252,59751.0
2020-07-01 10:30:00,95.71,96.07,95.27,95.39,67319.0,90.0535,90.3922,89.6395,89.7524,67319.0
2020-07-01 10:40:00,95.42,95.45,94.77,94.87,45878.0,89.7806,89.8088,89.169,89.2631,45878.0
2020-07-01 10:50:00,94.83,95.23,94.77,95.2,37429.0,89.2255,89.6018,89.169,89.5736,37429.0
2020-07-01 11:00:00,95.21,95.25,94.69,94.75,47971.0,89.583,89.6207,89.0937,89.1502,47971.0
2020-07-01 11:10:00,94.72,94.74,94.07,94.11,60581.0,89.122,89.1408,88.5104,88.548,60581.0
2020-07-01 11:20:00,94.09,94.12,93.64,93.71,93878.0,88.5292,88.5574,88.1058,88.1717,93878.0
2020-07-01 11:30:00,93.71,94.25,93.68,94.2,45661.0,88.1717,88.6798,88.1434,88.6327,45661.0
2020-07-01 11:40:00,94.23,94.5,94.11,94.5,45347.0,88.6609,88.915,88.548,88.915,45347.0
2020-07-01 11:50:00,94.47,94.74,94.43,94.71,31798.0,88.8868,89.1408,88.8491,89.1126,31798.0
2020-07-01 12:00:00,94.75,94.8,94.65,94.71,32365.0,89.1502,89.1972,89.0561,89.1126,32365.0
2020-07-01 12:10:00,94.74,95.15,94.74,95.14,39197.0,89.1408,89.5266,89.1408,89.5172,39197.0
2020-07-01 12:20:00,95.14,95.15,94.85,94.86,36765.0,89.5172,89.5266,89.2443,89.2537,36765.0
2020-07-01 12:30:00,94.84,94.9,94.54,94.78,59450.0,89.2349,89.2913,88.9526,89.1784,59450.0
2020-07-01 12:40:00,94.79,94.97,94.58,94.72,38671.0,89.1878,89.3572,88.9902,89.122,38671.0
2020-07-01 12:50:00,94.75,94.82,94.6,94.71,24944.0,89.1502,89.2161,89.0091,89.1126,24944.0
2020-07-01 13:00:00,94.73,94.76,94.52,94.61,18844.0,89.1314,89.1596,88.9338,89.0185,18844.0
2020-07-01 13:10:00,94.63,94.74,94.48,94.5,27358.0,89.0373,89.1408,88.8962,88.915,27358.0
2020-07-01 13:20:00,94.49,94.63,94.32,94.51,38217.0,88.9056,89.0373,88.7456,88.9244,38217.0
2020-07-01 13:30:00,94.5,94.5,94.33,94.44,18720.0,88.915,88.915,88.755,88.8585,18720.0
2020-07-01 13:40:00,94.43,94.43,93.96,94.03,37630.0,88.8491,88.8491,88.4069,88.4728,37630.0
2020-07-01 13:50:00,94.03,94.16,93.98,94.16,25718.0,88.4728,88.5951,88.4257,88.5951,25718.0
2020-07-01 14:00:00,94.16,94.42,94.12,94.37,31833.0,88.5951,88.8397,88.5574,88.7927,31833.0
2020-07-01 14:10:00,94.4,94.53,94.26,94.41,23931.0,88.8209,88.9432,88.6892,88.8303,23931.0
2020-07-01 14:20:00,94.43,94.43,94.1,94.11,29045.0,88.8491,88.8491,88.5386,88.548,29045.0
2020-07-01 14:30:00,94.13,94.14,93.91,93.94,46460.0,88.5668,88.5763,88.3598,88.3881,46460.0
2020-07-01 14:40:00,93.95,94.06,93.86,93.97,26685.0,88.3975,88.501,88.3128,88.4163,26685.0
2020-07-01 14:50:00,94.01,94.29,93.98,94.22,22217.0,88.4539,88.7174,88.4257,88.6515,22217.0
2020-07-01 15:00:00,94.23,94.38,94.13,94.17,25562.0,88.6609,88.8021,88.5668,88.6045,25562.0
2020-07-01 15:10:00,94.16,94.26,94.06,94.25,26131.0,88.5951,88.6892,88.501,88.6798,26131.0
2020-07-01 15:20:00,94.26,94.59,94.25,94.49,36450.0,88.6892,88.9997,88.6798,88.9056,36450.0
2020-07-01 15:30:00,94.49,94.53,94.23,94.29,72540.0,88.9056,88.9432,88.6609,88.7174,72540.0
2020-07-01 15:40:00,94.31,94.5,94.29,94.5,69833.0,88.7362,88.915,88.7174,88.915,69833.0
2020-07-01 15:50:00,94.48,94.52,94.0,94.07,259654.0,88.8962,88.9338,88.4445,88.5104,259654.0
2020-07-02 09:30:00,96.77,97.0,96.21,96.9,247376.0,91.0508,91.2672,90.5239,91.1731,247376.0
2020-07-02 09:40:00,96.92,97.08,96.42,97.05,94194.0,91.192,91.3425,90.7215,91.3143,94194.0
2020-07-02 09:50:00,97.06,97.17,96.84,96.98,89588.0,91.3237,91.4272,91.1167,91.2484,89588.0
2020-07-02 10:00:00,96.98,97.29,96.89,97.04,82603.0,91.2484,91.5401,91.1637,91.3049,82603.0
2020-07-02 10:10:00,97.06,97.1,96.76,96.83,94279.0,91.3237,91.3613,91.0414,91.1073,94279.0
2020-07-02 10:20:00,96.86,96.96,96.07,96.14,108038.0,91.1355,91.2296,90.3922,90.4581,108038.0
2020-07-02 10:30:00,96.07,96.34,95.94,96.01,82882.0,90.3922,90.6462,90.2699,90.3357,82882.0
2020-07-02 10:40:00,96.0,96.09,95.19,95.25,57447.0,90.3263,90.411,89.5642,89.6207,57447.0
2020-07-02 10:50:00,95.21,95.29,94.7,94.7,100568.0,89.583,89.6583,89.1032,89.1032,100568.0
2020-07-02 11:00:00,94.72,94.99,94.63,94.67,62443.0,89.122,89.376,89.0373,89.0749,62443.0
2020-07-02 11:10:00,94.69,94.75,94.32,94.7,70056.0,89.0937,89.1502,88.7456,89.1032,70056.0
2020-07-02 11:20:00,94.69,95.1,94.66,95.09,59274.0,89.0937,89.4795,89.0655,89.4701,59274.0
2020-07-02 11:30:00,95.11,95.33,94.98,95.1,48800.0,89.4889,89.6959,89.3666,89.4795,48800.0
2020-07-02 11:40:00,95.12,95.31,95.12,95.27,32587.0,89.4983,89.6771,89.4983,89.6395,32587.0
2020-07-02 11:50:00,95.25,95.25,94.95,95.17,27510.0,89.6207,89.6207,89.3384,89.5454,27510.0
2020-07-02 12:00:00,95.23,95.23,95.01,95.07,48456.0,89.6018,89.6018,89.3948,89.4513,48456.0
2020-07-02 12:10:00,95.07,95.17,94.93,95.05,22038.0,89.4513,89.5454,89.3196,89.4325,22038.0
2020-07-02 12:20:00,95.05,95.25,94.99,95.25,21542.0,89.4325,89.6207,89.376,89.6207,21542.0
2020-07-02 12:30:00,95.21,95.26,95.04,95.15,24598.0,89.583,89.6301,89.4231,89.5266,24598.0
2020-07-02 12:40:00,95.15,95.24,95.07,95.18,14575.0,89.5266,89.6112,89.4513,89.5548,14575.0
2020-07-02 12:50:00,95.18,95.36,95.13,95.25,41900.0,89.5548,89.7242,89.5077,89.6207,41900.0
2020-07-02 13:00:00,95.29,95.4,95.14,95.15,36597.0,89.6583,89.7618,89.5172,89.5266,36597.0
2020-07-02 13:10:00,95.14,95.17,94.98,95.01,29594.0,89.5172,89.5454,89.3666,89.3948,29594.0
2020-07-02 13:20:00,95.01,95.29,94.99,95.27,112365.0,89.3948,89.6583,89.376,89.6395,112365.0
2020-07-02 13:30:00,95.27,95.3,95.16,95.28,20867.0,89.6395,89.6677,89.536,89.6489,20867.0
2020-07-02 13:40:00,95.28,95.59,95.28,95.57,38271.0,89.6489,89.9406,89.6489,89.9217,38271.0
2020-07-02 13:50:00,95.56,95.6,95.32,95.32,26104.0,89.9123,89.95,89.6865,89.6865,26104.0
2020-07-02 14:00:00,95.34,95.45,95.12,95.15,36524.0,89.7053,89.8088,89.4983,89.5266,36524.0
2020-07-02 14:10:00,95.14,95.21,95.03,95.09,34668.0,89.5172,89.583,89.4137,89.4701,34668.0
2020-07-02 14:20:00,95.09,95.17,94.99,95.1,34942.0,89.4701,89.5454,89.376,89.4795,34942.0
2020-07-02 14:30:00,95.11,95.34,95.1,95.28,38958.0,89.4889,89.7053,89.4795,89.6489,38958.0
2020-07-02 14:40:00,95.27,95.29,94.99,95.11,39622.0,89.6395,89.6583,89.376,89.4889,39622.0
2020-07-02 14:50:00,95.1,95.14,94.95,94.96,24020.0,89.4795,89.5172,89.3384,89.3478,24020.0
2020-07-02 15:00:00,94.96,95.01,94.62,94.64,45909.0,89.3478,89.3948,89.0279,89.0467,45909.0
2020-07-02 15:10:00,94.65,94.67,94.48,94.6,36910.0,89.0561,89.0749,88.8962,89.0091,36910.0
2020-07-02 15:20:00,94.6,94.65,94.5,94.51,41848.0,89.0091,89.0561,88.915,88.9244,41848.0
2020-07-02 15:30:00,94.51,94.61,94.37,94.48,73582.0,88.9244,89.0185,88.7927,88.8962,73582.0
2020-07-02 15:40:00,94.49,94.52,94.06,94.09,104621.0,88.9056,88.9338,88.501,88.5292,104621.0
2020-07-02 15:50:00,94.0,94.35,93.85,94.34,345944.0,88.4445,88.7738,88.3034,88.7644,345944.0
2020-07-06 09:30:00,96.51,96.74,95.84,96.25,206613.0,90.8062,91.0226,90.1758,90.5616,206613.0
2020-07-06 09:40:00,96.23,97.34,96.04,97.19,185341.0,90.5427,91.5871,90.364,91.446,185341.0
2020-07-06 09:50:00,97.14,97.82,97.11,97.59,143214.0,91.399,92.0388,91.3707,91.8224,143214.0
2020-07-06 10:00:00,97.66,97.9,96.78,96.91,184937.0,91.8882,92.114,91.0602,91.1825,184937.0
2020-07-06 10:10:00,96.97,97.02,96.45,96.55,91964.0,91.239,91.286,90.7497,90.8438,91964.0
2020-07-06 10:20:00,96.5,96.5,95.88,96.09,83823.0,90.7968,90.7968,90.2134,90.411,83823.0
2020-07-06 10:30:00,96.05,96.49,95.96,96.45,52760.0,90.3734,90.7874,90.2887,90.7497,52760.0
2020-07-06 10:40:00,96.47,96.65,96.31,96.5,58751.0,90.7685,90.9379,90.618,90.7968,58751.0
2020-07-06 10:50:00,96.48,96.84,96.46,96.74,62787.0,90.778,91.1167,90.7591,91.0226,62787.0
2020-07-06 11:00:00,96.73,96.74,96.31,96.31,44835.0,91.0132,91.0226,90.618,90.618,44835.0
2020-07-06 11:10:00,96.29,96.39,96.1,96.39,29227.0,90.5992,90.6933,90.4204,90.6933,29227.0
2020-07-06 11:20:00,96.41,96.43,96.14,96.26,36310.0,90.7121,90.7309,90.4581,90.571,36310.0
2020-07-06 11:30:00,96.29,96.29,96.07,96.09,24445.0,90.5992,90.5992,90.3922,90.411,24445.0
2020-07-06 11:40:00,96.1,96.27,95.92,96.27,72193.0,90.4204,90.5804,90.2511,90.5804,72193.0
2020-07-06 11:50:00,96.25,96.3,95.92,95.92,44801.0,90.5616,90.6086,90.2511,90.2511,44801.0
2020-07-06 12:00:00,95.9,96.05,95.84,96.05,35389.0,90.2322,90.3734,90.1758,90.3734,35389.0
2020-07-06 12:10:00,96.01,96.18,95.93,96.14,23470.0,90.3357,90.4957,90.2605,90.4581,23470.0
2020-07-06 12:20:00,96.13,96.36,96.09,96.35,60445.0,90.4486,90.6651,90.411,90.6556,60445.0
2020-07-06 12:30:00,96.36,96.36,96.12,96.22,17276.0,90.6651,90.6651,90.4392,90.5333,17276.0
2020-07-06 12:40:00,96.21,96.33,96.18,96.26,30063.0,90.5239,90.6368,90.4957,90.571,30063.0
2020-07-06 12:50:00,96.24,96.24,95.98,96.15,22478.0,90.5521,90.5521,90.3075,90.4675,22478.0
2020-07-06 13:00:00,96.18,96.22,96.01,96.09,35103.0,90.4957,90.5333,90.3357,90.411,35103.0
2020-07-06 13:10:00,96.11,96.16,96.05,96.1,17206.0,90.4298,90.4769,90.3734,90.4204,17206.0
2020-07-06 13:20:00,96.11,96.32,96.1,96.31,26226.0,90.4298,90.6274,90.4204,90.618,26226.0
2020-07-06 13:30:00,96.32,96.43,96.29,96.37,26823.0,90.6274,90.7309,90.5992,90.6745,26823.0
2020-07-06 13:40:00,96.37,96.56,96.35,96.56,27784.0,90.6745,90.8532,90.6556,90.8532,27784.0
2020-07-06 13:50:00,96.63,96.68,96.51,96.67,60104.0,90.9191,90.9661,90.8062,90.9567,60104.0
2020-07-06 14:00:00,96.65,96.84,96.59,96.82,105358.0,90.9379,91.1167,90.8815,91.0979,105358.0
2020-07-06 14:10:00,96.82,96.85,96.51,96.51,94196.0,91.0979,91.1261,90.8062,90.8062,94196.0
2020-07-06 14:20:00,96.53,96.57,96.41,96.52,38514.0,90.825,90.8626,90.7121,90.8156,38514.0
2020-07-06 14:30:00,96.51,96.7,96.45,96.6,33491.0,90.8062,90.985,90.7497,90.8909,33491.0
2020-07-06 14:40:00,96.6,96.66,96.57,96.59,91947.0,90.8909,90.9473,90.8626,90.8815,91947.0
2020-07-06 14:50:00,96.59,96.79,96.58,96.59,46072.0,90.8815,91.0696,90.872,90.8815,46072.0
2020-07-06 15:00:00,96.59,96.92,96.53,96.84,52676.0,90.8815,91.192,90.825,91.1167,52676.0
2020-07-06 15:10:00,96.82,96.85,96.42,96.45,55413.0,91.0979,91.1261,90.7215,90.7497,55413.0
2020-07-06 15:20:00,96.44,96.52,96.21,96.43,98564.0,90.7403,90.8156,90.5239,90.7309,98564.0
2020-07-06 15:30:00,96.43,96.52,96.26,96.38,55442.0,90.7309,90.8156,90.571,90.6839,55442.0
2020-07-06 15:40:00,96.35,96.71,96.35,96.7,93490.0,90.6556,90.9944,90.6556,90.985,93490.0
2020-07-06 15:50:00,96.73,96.8,96.44,96.57,328469.0,91.0132,91.079,90.7403,90.8626,328469.0
2020-07-07 09:30:00,95.44,95.52,94.66,94.7,188052.0,89.7994,89.8747,89.0655,89.1032,188052.0
2020-07-07 09:40:00,94.68,94.71,94.13,94.13,191584.0,89.0843,89.1126,88.5668,88.5668,191584.0
2020-07-07 09:50:00,94.11,94.47,93.95,94.47,175873.0,88.548,88.8868,88.3975,88.8868,175873.0
2020-07-07 10:00:00,94.44,94.68,94.35,94.5,126601.0,88.8585,89.0843,88.7738,88.915,126601.0
2020-07-07 10:10:00,94.48,94.55,94.07,94.13,89130.0,88.8962,88.962,88.5104,88.5668,89130.0
2020-07-07 10:20:00,94.16,94.16,93.6,93.69,196962.0,88.5951,88.5951,88.0682,88.1528,196962.0
2020-07-07 10:30:00,93.69,93.92,93.57,93.84,211815.0,88.1528,88.3693,88.0399,88.294,211815.0
2020-07-07 10:40:00,93.84,93.85,93.56,93.69,67313.0,88.294,88.3034,88.0305,88.1528,67313.0
2020-07-07 10:50:00,93.7,93.97,93.7,93.9,70124.0,88.1623,88.4163,88.1623,88.3504,70124.0
2020-07-07 11:00:00,93.91,93.91,93.44,93.53,115874.0,88.3598,88.3598,87.9176,88.0023,115874.0
2020-07-07 11:10:00,93.53,93.79,93.51,93.74,56792.0,88.0023,88.2469,87.9835,88.1999,56792.0
2020-07-07 11:20:00,93.73,93.75,93.42,93.48,54926.0,88.1905,88.2093,87.8988,87.9553,54926.0
2020-07-07 11:30:00,93.47,93.48,93.02,93.08,101460.0,87.9459,87.9553,87.5224,87.5789,101460.0
2020-07-07 11:40:00,93.1,93.28,93.03,93.28,66225.0,87.5977,87.7671,87.5319,87.7671,66225.0
2020-07-07 11:50:00,93.28,93.33,93.08,93.16,55099.0,87.7671,87.8141,87.5789,87.6542,55099.0
2020-07-07 12:00:00,93.16,93.23,92.86,93.14,100232.0,87.6542,87.72,87.3719,87.6354,100232.0
2020-07-07 12:10:00,93.13,93.22,93.08,93.12,58831.0,87.6259,87.7106,87.5789,87.6165,58831.0
2020-07-07 12:20:00,93.12,93.15,92.97,93.06,70000.0,87.6165,87.6448,87.4754,87.5601,70000.0
2020-07-07 12:30:00,93.07,93.12,92.97,92.98,59109.0,87.5695,87.6165,87.4754,87.4848,59109.0
2020-07-07 12:40:00,92.96,93.23,92.92,93.13,55075.0,87.466,87.72,87.4284,87.6259,55075.0
2020-07-07 12:50:00,93.11,93.19,92.97,93.02,46485.0,87.6071,87.6824,87.4754,87.5224,46485.0
2020-07-07 13:00:00,93.01,93.17,92.9,92.93,50077.0,87.513,87.6636,87.4095,87.4378,50077.0
2020-07-07 13:10:00,92.91,92.96,92.8,92.83,48747.0,87.4189,87.466,87.3154,87.3437,48747.0
2020-07-07 13:20:00,92.83,92.88,92.68,92.84,66116.0,87.3437,87.3907,87.2025,87.3531,66116.0
2020-07-07 13:30:00,92.84,93.05,92.77,92.97,35759.0,87.3531,87.5507,87.2872,87.4754,35759.0
2020-07-07 13:40:00,92.97,93.06,92.92,92.97,58372.0,87.4754,87.5601,87.4284,87.4754,58372.0
2020-07-07 13:50:00,92.98,93.12,92.97,93.11,71823.0,87.4848,87.6165,87.4754,87.6071,71823.0
2020-07-07 14:00:00,93.11,93.2,92.99,93.09,57712.0,87.6071,87.6918,87.4942,87.5883,57712.0
2020-07-07 14:10:00,93.09,93.23,93.01,93.15,39964.0,87.5883,87.72,87.513,87.6448,39964.0
2020-07-07 14:20:00,93.14,93.23,93.04,93.06,44518.0,87.6354,87.72,87.5413,87.5601,44518.0
2020-07-07 14:30:00,93.03,93.04,92.8,92.85,71428.0,87.5319,87.5413,87.3154,87.3625,71428.0
2020-07-07 14:40:00,92.84,92.92,92.81,92.84,63525.0,87.3531,87.4284,87.3249,87.3531,63525.0
2020-07-07 14:50:00,92.84,92.9,92.77,92.83,79870.0,87.3531,87.4095,87.2872,87.3437,79870.0
2020-07-07 15:00:00,92.82,92.84,92.63,92.8,102513.0,87.3343,87.3531,87.1555,87.3154,102513.0
2020-07-07 15:10:00,92.81,92.89,92.67,92.72,72717.0,87.3249,87.4001,87.1931,87.2402,72717.0
2020-07-07 15:20:00,92.72,92.97,92.67,92.88,105071.0,87.2402,87.4754,87.1931,87.3907,105071.0
2020-07-07 15:30:00,92.89,92.92,92.68,92.73,110672.0,87.4001,87.4284,87.2025,87.2496,110672.0
2020-07-07 15:40:00,92.72,92.89,92.66,92.87,153187.0,87.2402,87.4001,87.1837,87.3813,153187.0
2020-07-07 15:50:00,92.88,93.03,92.75,93.01,402198.0,87.3907,87.5319,87.2684,87.513,402198.0
2020-07-08 09:30:00,91.97,92.73,91.29,92.57,452179.0,86.5345,87.2496,85.8947,87.099,452179.0
2020-07-08 09:40:00,92.58,92.58,91.98,92.31,151639.0,87.1085,87.1085,86.5439,86.8544,151639.0
2020-07-08 09:50:00,92.28,92.83,92.25,92.42,153941.0,86.8262,87.3437,86.798,86.9579,153941.0
2020-07-08 10:00:00,92.43,92.92,92.27,92.43,150597.0,86.9673,87.4284,86.8168,86.9673,150597.0
2020-07-08 10:10:00,92.41,92.46,91.87,91.93,116274.0,86.9485,86.9955,86.4404,86.4969,116274.0
2020-07-08 10:20:00,91.95,92.0,91.56,91.59,124154.0,86.5157,86.5627,86.1487,86.177,124154.0
2020-07-08 10:30:00,91.54,91.7,91.33,91.39,119547.0,86.1299,86.2805,85.9323,85.9888,119547.0
2020-07-08 10:40:00,91.38,91.5,91.25,91.3,130469.0,85.9794,86.0923,85.8571,85.9041,130469.0
2020-07-08 10:50:00,91.31,91.53,91.23,91.33,85663.0,85.9135,86.1205,85.8382,85.9323,85663.0
2020-07-08 11:00:00,91.34,91.36,90.71,90.86,210765.0,85.9417,85.9606,85.349,85.4901,210765.0
2020-07-08 11:10:00,90.86,91.1,90.74,90.81,108853.0,85.4901,85.7159,85.3772,85.4431,108853.0
2020-07-08 11:20:00,90.82,90.95,90.74,90.86,122379.0,85.4525,85.5748,85.3772,85.4901,122379.0
2020-07-08 11:30:00,90.88,91.18,90.85,91.1,153965.0,85.5089,85.7912,85.4807,85.7159,153965.0
2020-07-08 11:40:00,91.09,91.37,91.06,91.2,65987.0,85.7065,85.97,85.6783,85.81,65987.0
2020-07-08 11:50:00,91.22,91.4,91.15,91.28,28429.0,85.8288,85.9982,85.763,85.8853,28429.0
2020-07-08 12:00:00,91.29,91.33,90.97,91.06,48466.0,85.8947,85.9323,85.5936,85.6783,48466.0
2020-07-08 12:10:00,91.06,91.57,91.05,91.54,77562.0,85.6783,86.1581,85.6689,86.1299,77562.0
2020-07-08 12:20:00,91.54,91.6,91.49,91.56,65758.0,86.1299,86.1864,86.0829,86.1487,65758.0
2020-07-08 12:30:00,91.54,91.55,91.19,91.2,71234.0,86.1299,86.1393,85.8006,85.81,71234.0
2020-07-08 12:40:00,91.2,91.34,91.12,91.26,74223.0,85.81,85.9417,85.7347,85.8665,74223.0
2020-07-08 12:50:00,91.27,91.45,91.18,91.45,90804.0,85.8759,86.0452,85.7912,86.0452,90804.0
2020-07-08 13:00:00,91.47,91.56,91.4,91.4,62651.0,86.0641,86.1487,85.9982,85.9982,62651.0
2020-07-08 13:10:00,91.4,91.42,91.21,91.22,44894.0,85.9982,86.017,85.8194,85.8288,44894.0
2020-07-08 13:20:00,91.2,91.28,91.09,91.23,67997.0,85.81,85.8853,85.7065,85.8382,67997.0
2020-07-08 13:30:00,91.22,91.34,91.18,91.32,29819.0,85.8288,85.9417,85.7912,85.9229,29819.0
2020-07-08 13:40:00,91.31,91.33,91.25,91.31,45710.0,85.9135,85.9323,85.8571,85.9135,45710.0
2020-07-08 13:50:00,91.3,91.63,91.29,91.47,73629.0,85.9041,86.2146,85.8947,86.0641,73629.0
2020-07-08 14:00:00,91.5,91.87,91.46,91.87,44439.0,86.0923,86.4404,86.0546,86.4404,44439.0
2020-07-08 14:10:00,91.88,91.89,91.65,91.82,43558.0,86.4498,86.4592,86.2334,86.3934,43558.0
2020-07-08 14:20:00,91.83,92.04,91.82,92.0,61084.0,86.4028,86.6004,86.3934,86.5627,61084.0
2020-07-08 14:30:00,92.0,92.0,91.79,91.83,48359.0,86.5627,86.5627,86.3651,86.4028,48359.0
2020-07-08 14:40:00,91.85,92.1,91.61,92.09,52724.0,86.4216,86.6568,86.1958,86.6474,52724.0
2020-07-08 14:50:00,92.09,92.23,91.96,92.13,54645.0,86.6474,86.7791,86.5251,86.685,54645.0
2020-07-08 15:00:00,92.19,92.32,92.05,92.27,50810.0,86.7415,86.8638,86.6098,86.8168,50810.0
2020-07-08 15:10:00,92.26,92.5,92.26,92.46,56805.0,86.8074,87.0332,86.8074,86.9955,56805.0
2020-07-08 15:20:00,92.48,92.75,92.47,92.58,86411.0,87.0144,87.2684,87.005,87.1085,86411.0
2020-07-08 15:30:00,92.57,92.92,92.57,92.87,149882.0,87.099,87.4284,87.099,87.3813,149882.0
2020-07-08 15:40:00,92.88,92.99,92.81,92.93,185548.0,87.3907,87.4942,87.3249,87.4378,185548.0
2020-07-08 15:50:00,92.94,93.1,92.78,92.89,405119.0,87.4472,87.5977,87.2966,87.4001,405119.0
2020-07-09 09:30:00,92.51,93.21,91.91,92.0,185626.0,87.0426,87.7012,86.478,86.5627,185626.0
2020-07-09 09:40:00,92.02,92.17,91.52,91.66,75558.0,86.5815,86.7227,86.1111,86.2428,75558.0
2020-07-09 09:50:00,91.65,91.95,91.51,91.88,73618.0,86.2334,86.5157,86.1017,86.4498,73618.0
2020-07-09 10:00:00,91.85,92.1,91.49,91.66,57744.0,86.4216,86.6568,86.0829,86.2428,57744.0
2020-07-09 10:10:00,91.65,91.65,90.97,91.16,150838.0,86.2334,86.2334,85.5936,85.7724,150838.0
2020-07-09 10:20:00,91.15,91.29,90.88,91.03,80997.0,85.763,85.8947,85.5089,85.6501,80997.0
2020-07-09 10:30:00,91.02,91.1,90.71,90.8,140879.0,85.6406,85.7159,85.349,85.4337,140879.0
2020-07-09 10:40:00,90.82,90.83,90.4,90.4,98237.0,85.4525,85.4619,85.0573,85.0573,98237.0
2020-07-09 10:50:00,90.4,90.61,89.95,90.1,142760.0,85.0573,85.2549,84.6339,84.775,142760.0
2020-07-09 11:00:00,90.09,90.39,89.79,90.37,92947.0,84.7656,85.0479,84.4833,85.0291,92947.0
2020-07-09 11:10:00,90.37,90.43,89.58,89.63,67093.0,85.0291,85.0855,84.2858,84.3328,67093.0
2020-07-09 11:20:00,89.61,90.19,89.59,90.19,68796.0,84.314,84.8597,84.2952,84.8597,68796.0
2020-07-09 11:30:00,90.19,90.29,90.01,90.05,55161.0,84.8597,84.9538,84.6903,84.728,55161.0
2020-07-09 11:40:00,90.05,90.12,89.71,90.03,44050.0,84.728,84.7938,84.4081,84.7092,44050.0
2020-07-09 11:50:00,90.03,90.27,90.0,90.15,44700.0,84.7092,84.935,84.6809,84.8221,44700.0
2020-07-09 12:00:00,90.13,90.75,90.13,90.7,130179.0,84.8032,85.3866,84.8032,85.3396,130179.0
2020-07-09 12:10:00,90.7,90.76,90.39,90.51,144759.0,85.3396,85.396,85.0479,85.1608,144759.0
2020-07-09 12:20:00,90.51,90.62,90.35,90.38,31741.0,85.1608,85.2643,85.0102,85.0385,31741.0
2020-07-09 12:30:00,90.36,90.52,90.3,90.32,25402.0,85.0197,85.1702,84.9632,84.982,25402.0
2020-07-09 12:40:00,90.32,90.4,90.22,90.29,31290.0,84.982,85.0573,84.8879,84.9538,31290.0
2020-07-09 12:50:00,90.26,90.35,90.07,90.21,44065.0,84.9256,85.0102,84.7468,84.8785,44065.0
2020-07-09 13:00:00,90.19,90.5,90.08,90.48,51777.0,84.8597,85.1514,84.7562,85.1326,51777.0
2020-07-09 13:10:00,90.5,90.63,90.42,90.58,45064.0,85.1514,85.2737,85.0761,85.2267,45064.0
2020-07-09 13:20:00,90.58,90.61,90.28,90.38,43384.0,85.2267,85.2549,84.9444,85.0385,43384.0
2020-07-09 13:30:00,90.39,90.42,90.28,90.37,38483.0,85.0479,85.0761,84.9444,85.0291,38483.0
2020-07-09 13:40:00,90.37,90.57,90.37,90.46,55219.0,85.0291,85.2172,85.0291,85.1137,55219.0
2020-07-09 13:50:00,90.46,90.48,90.19,90.2,44639.0,85.1137,85.1326,84.8597,84.8691,44639.0
2020-07-09 14:00:00,90.2,90.54,90.12,90.41,80946.0,84.8691,85.189,84.7938,85.0667,80946.0
2020-07-09 14:10:00,90.42,90.69,90.38,90.61,68865.0,85.0761,85.3302,85.0385,85.2549,68865.0
2020-07-09 14:20:00,90.63,90.64,90.42,90.53,34412.0,85.2737,85.2831,85.0761,85.1796,34412.0
2020-07-09 14:30:00,90.54,90.54,90.4,90.41,48852.0,85.189,85.189,85.0573,85.0667,48852.0
2020-07-09 14:40:00,90.44,90.63,90.36,90.63,49359.0,85.0949,85.2737,85.0197,85.2737,49359.0
2020-07-09 14:50:00,90.62,90.64,90.43,90.56,39823.0,85.2643,85.2831,85.0855,85.2078,39823.0
2020-07-09 15:00:00,90.55,90.64,90.46,90.59,58496.0,85.1984,85.2831,85.1137,85.2361,58496.0
2020-07-09 15:10:00,90.59,90.82,90.47,90.54,58578.0,85.2361,85.4525,85.1232,85.189,58578.0
2020-07-09 15:20:00,90.55,90.61,90.37,90.37,69799.0,85.1984,85.2549,85.0291,85.0291,69799.0
2020-07-09 15:30:00,90.36,90.47,90.23,90.42,93259.0,85.0197,85.1232,84.8973,85.0761,93259.0
2020-07-09 15:40:00,90.41,90.72,90.29,90.65,121598.0,85.0667,85.3584,84.9538,85.2925,121598.0
2020-07-09 15:50:00,90.64,90.67,90.36,90.6,264688.0,85.2831,85.3113,85.0197,85.2455,264688.0
2020-07-10 09:30:00,90.32,91.17,89.82,91.17,166008.0,84.982,85.7818,84.5116,85.7818,166008.0
2020-07-10 09:40:00,91.15,91.74,91.0,91.31,127935.0,85.763,86.3181,85.6218,85.9135,127935.0
2020-07-10 09:50:00,91.27,91.27,90.61,90.88,97725.0,85.8759,85.8759,85.2549,85.5089,97725.0
2020-07-10 10:00:00,90.85,91.26,90.62,91.11,85060.0,85.4807,85.8665,85.2643,85.7253,85060.0
2020-07-10 10:10:00,91.07,91.62,91.07,91.3,66283.0,85.6877,86.2052,85.6877,85.9041,66283.0
2020-07-10 10:20:00,91.28,91.39,90.94,91.27,34347.0,85.8853,85.9888,85.5654,85.8759,34347.0
2020-07-10 10:30:00,91.31,91.69,91.24,91.55,46031.0,85.9135,86.2711,85.8476,86.1393,46031.0
2020-07-10 10:40:00,91.59,92.01,91.47,91.81,83668.0,86.177,86.5721,86.0641,86.384,83668.0
2020-07-10 10:50:00,91.8,91.85,91.4,91.54,47431.0,86.3745,86.4216,85.9982,86.1299,47431.0
2020-07-10 11:00:00,91.5,91.7,91.22,91.7,39849.0,86.0923,86.2805,85.8288,86.2805,39849.0
2020-07-10 11:10:00,91.71,91.83,91.62,91.66,48858.0,86.2899,86.4028,86.2052,86.2428,48858.0
2020-07-10 11:20:00,91.7,91.76,91.6,91.72,64843.0,86.2805,86.3369,86.1864,86.2993,64843.0
2020-07-10 11:30:00,91.69,91.73,91.47,91.61,26510.0,86.2711,86.3087,86.0641,86.1958,26510.0
2020-07-10 11:40:00,91.64,91.84,91.62,91.78,80685.0,86.224,86.4122,86.2052,86.3557,80685.0
2020-07-10 11:50:00,91.8,91.98,91.73,91.89,46392.0,86.3745,86.5439,86.3087,86.4592,46392.0
2020-07-10 12:00:00,91.88,92.21,91.78,92.19,57919.0,86.4498,86.7603,86.3557,86.7415,57919.0
2020-07-10 12:10:00,92.16,92.25,91.91,91.99,34192.0,86.7133,86.798,86.478,86.5533,34192.0
2020-07-10 12:20:00,92.01,92.06,91.79,91.84,37161.0,86.5721,86.6192,86.3651,86.4122,37161.0
2020-07-10 12:30:00,91.85,91.87,91.73,91.82,19295.0,86.4216,86.4404,86.3087,86.3934,19295.0
2020-07-10 12:40:00,91.83,92.07,91.68,92.03,26504.0,86.4028,86.6286,86.2616,86.591,26504.0
2020-07-10 12:50:00,92.04,92.34,92.03,92.22,32688.0,86.6004,86.8826,86.591,86.7697,32688.0
2020-07-10 13:00:00,92.13,92.24,92.12,92.2,21034.0,86.685,86.7885,86.6756,86.7509,21034.0
2020-07-10 13:10:00,92.2,92.2,91.93,92.03,22027.0,86.7509,86.7509,86.4969,86.591,22027.0
2020-07-10 13:20:00,92.03,92.17,91.99,92.17,28180.0,86.591,86.7227,86.5533,86.7227,28180.0
2020-07-10 13:30:00,92.17,92.37,92.16,92.36,26506.0,86.7227,86.9109,86.7133,86.9015,26506.0
2020-07-10 13:40:00,92.38,92.77,92.38,92.77,46170.0,86.9203,87.2872,86.9203,87.2872,46170.0
2020-07-10 13:50:00,92.74,92.86,92.67,92.84,51386.0,87.259,87.3719,87.1931,87.3531,51386.0
2020-07-10 14:00:00,92.84,92.98,92.82,92.86,37038.0,87.3531,87.4848,87.3343,87.3719,37038.0
2020-07-10 14:10:00,92.82,92.86,92.5,92.52,35513.0,87.3343,87.3719,87.0332,87.052,35513.0
2020-07-10 14:20:00,92.53,92.6,92.47,92.59,27605.0,87.0614,87.1273,87.005,87.1179,27605.0
2020-07-10 14:30:00,92.6,92.75,92.54,92.71,29262.0,87.1273,87.2684,87.0708,87.2308,29262.0
2020-07-10 14:40:00,92.7,92.78,92.64,92.72,27159.0,87.2214,87.2966,87.1649,87.2402,27159.0
2020-07-10 14:50:00,92.71,92.78,92.51,92.53,35087.0,87.2308,87.2966,87.0426,87.0614,35087.0
2020-07-10 15:00:00,92.51,92.55,92.33,92.45,82378.0,87.0426,87.0802,86.8732,86.9861,82378.0
2020-07-10 15:10:00,92.46,93.06,92.44,93.02,88717.0,86.9955,87.5601,86.9767,87.5224,88717.0
2020-07-10 15:20:00,93.0,93.12,92.97,93.04,47519.0,87.5036,87.6165,87.4754,87.5413,47519.0
2020-07-10 15:30:00,93.04,93.31,93.01,93.17,124036.0,87.5413,87.7953,87.513,87.6636,124036.0
2020-07-10 15:40:00,93.18,93.22,92.91,93.04,151882.0,87.673,87.7106,87.4189,87.5413,151882.0
2020-07-10 15:50:00,93.03,93.26,92.84,93.23,398428.0,87.5319,87.7483,87.3531,87.72,398428.0
2020-07-13 09:30:00,94.24,94.24,93.13,93.26,233018.0,88.6703,88.6703,87.6259,87.7483,233018.0
2020-07-13 09:40:00,93.35,93.73,93.13,93.5,85134.0,87.8329,88.1905,87.6259,87.9741,85134.0
2020-07-13 09:50:00,93.53,93.74,93.07,93.16,107292.0,88.0023,88.1999,87.5695,87.6542,107292.0
2020-07-13 10:00:00,93.18,93.31,92.78,93.31,70377.0,87.673,87.7953,87.2966,87.7953,70377.0
2020-07-13 10:10:00,93.32,93.84,93.24,93.8,83601.0,87.8047,88.294,87.7294,88.2563,83601.0
2020-07-13 10:20:00,93.83,94.32,93.8,94.29,81424.0,88.2846,88.7456,88.2563,88.7174,81424.0
2020-07-13 10:30:00,94.32,94.44,94.0,94.0,94063.0,88.7456,88.8585,88.4445,88.4445,94063.0
2020-07-13 10:40:00,94.05,94.09,93.55,94.01,60341.0,88.4916,88.5292,88.0211,88.4539,60341.0
2020-07-13 10:50:00,94.03,94.48,93.89,94.48,66505.0,88.4728,88.8962,88.341,88.8962,66505.0
2020-07-13 11:00:00,94.46,94.54,94.18,94.27,71403.0,88.8773,88.9526,88.6139,88.6986,71403.0
2020-07-13 11:10:00,94.25,94.29,93.94,94.29,36442.0,88.6798,88.7174,88.3881,88.7174,36442.0
2020-07-13 11:20:00,94.3,94.66,94.29,94.63,57469.0,88.7268,89.0655,88.7174,89.0373,57469.0
2020-07-13 11:30:00,94.63,94.74,94.23,94.41,64623.0,89.0373,89.1408,88.6609,88.8303,64623.0
2020-07-13 11:40:00,94.41,94.5,94.23,94.43,35742.0,88.8303,88.915,88.6609,88.8491,35742.0
2020-07-13 11:50:00,94.45,94.54,94.34,94.37,39086.0,88.8679,88.9526,88.7644,88.7927,39086.0
2020-07-13 12:00:00,94.38,94.46,94.28,94.29,38714.0,88.8021,88.8773,88.708,88.7174,38714.0
2020-07-13 12:10:00,94.28,94.42,94.2,94.28,42997.0,88.708,88.8397,88.6327,88.708,42997.0
2020-07-13 12:20:00,94.28,94.41,94.25,94.38,38976.0,88.708,88.8303,88.6798,88.8021,38976.0
2020-07-13 12:30:00,94.37,94.61,94.32,94.57,60425.0,88.7927,89.0185,88.7456,88.9808,60425.0
2020-07-13 12:40:00,94.57,94.86,94.57,94.85,76055.0,88.9808,89.2537,88.9808,89.2443,76055.0
2020-07-13 12:50:00,94.83,95.3,94.73,95.28,271086.0,89.2255,89.6677,89.1314,89.6489,271086.0
2020-07-13 13:00:00,95.28,95.34,95.0,95.18,69868.0,89.6489,89.7053,89.3854,89.5548,69868.0
2020-07-13 13:10:00,95.21,95.52,95.2,95.43,93457.0,89.583,89.8747,89.5736,89.79,93457.0
2020-07-13 13:20:00,95.43,95.49,95.1,95.13,41004.0,89.79,89.8465,89.4795,89.5077,41004.0
2020-07-13 13:30:00,95.14,95.52,95.11,95.46,53700.0,89.5172,89.8747,89.4889,89.8182,53700.0
2020-07-13 13:40:00,95.44,95.7,95.43,95.48,54718.0,89.7994,90.0441,89.79,89.8371,54718.0
2020-07-13 13:50:00,95.5,95.66,95.48,95.6,100678.0,89.8559,90.0064,89.8371,89.95,100678.0
2020-07-13 14:00:00,95.6,95.63,95.17,95.31,83977.0,89.95,89.9782,89.5454,89.6771,83977.0
2020-07-13 14:10:00,95.29,95.54,95.2,95.48,64779.0,89.6583,89.8935,89.5736,89.8371,64779.0
2020-07-13 14:20:00,95.43,95.53,95.13,95.38,62822.0,89.79,89.8841,89.5077,89.743,62822.0
2020-07-13 14:30:00,95.38,95.41,95.05,95.22,63235.0,89.743,89.7712,89.4325,89.5924,63235.0
2020-07-13 14:40:00,95.23,95.6,95.2,95.6,86790.0,89.6018,89.95,89.5736,89.95,86790.0
2020-07-13 14:50:00,95.59,95.76,95.4,95.55,59378.0,89.9406,90.1005,89.7618,89.9029,59378.0
2020-07-13 15:00:00,95.55,95.59,94.95,95.06,60759.0,89.9029,89.9406,89.3384,89.4419,60759.0
2020-07-13 15:10:00,95.05,95.19,94.92,94.95,55544.0,89.4325,89.5642,89.3102,89.3384,55544.0
2020-07-13 15:20:00,94.91,95.07,94.54,94.55,151970.0,89.3007,89.4513,88.9526,88.962,151970.0
2020-07-13 15:30:00,94.57,94.64,93.86,93.88,126156.0,88.9808,89.0467,88.3128,88.3316,126156.0
2020-07-13 15:40:00,93.89,94.37,93.71,93.75,156329.0,88.341,88.7927,88.1717,88.2093,156329.0
2020-07-13 15:50:00,93.73,93.88,93.51,93.56,364656.0,88.1905,88.3316,87.9835,88.0305,364656.0
2020-07-14 09:30:00,93.19,93.32,92.29,93.02,216878.0,87.6824,87.8047,86.8356,87.5224,216878.0
2020-07-14 09:40:00,92.91,93.24,92.73,93.12,134417.0,87.4189,87.7294,87.2496,87.6165,134417.0
2020-07-14 09:50:00,93.03,94.12,92.52,94.09,150088.0,87.5319,88.5574,87.052,88.5292,150088.0
2020-07-14 10:00:00,94.05,94.09,93.1,93.22,60936.0,88.4916,88.5292,87.5977,87.7106,60936.0
2020-07-14 10:10:00,93.1,93.85,93.1,93.7,57086.0,87.5977,88.3034,87.5977,88.1623,57086.0
2020-07-14 10:20:00,93.62,93.92,93.55,93.88,76900.0,88.087,88.3693,88.0211,88.3316,76900.0
2020-07-14 10:30:00,93.9,94.56,93.87,94.4,78464.0,88.3504,88.9714,88.3222,88.8209,78464.0
2020-07-14 10:40:00,94.4,94.71,94.18,94.32,149047.0,88.8209,89.1126,88.6139,88.7456,149047.0
2020-07-14 10:50:00,94.29,94.88,94.2,94.81,101181.0,88.7174,89.2725,88.6327,89.2067,101181.0
2020-07-14 11:00:00,94.82,95.22,94.66,95.08,111718.0,89.2161,89.5924,89.0655,89.4607,111718.0
2020-07-14 11:10:00,95.12,95.18,94.67,94.91,96336.0,89.4983,89.5548,89.0749,89.3007,96336.0
2020-07-14 11:20:00,94.87,95.0,94.66,94.68,54133.0,89.2631,89.3854,89.0655,89.0843,54133.0
2020-07-14 11:30:00,94.7,94.98,94.49,94.55,49833.0,89.1032,89.3666,88.9056,88.962,49833.0
2020-07-14 11:40:00,94.53,94.82,94.53,94.7,37179.0,88.9432,89.2161,88.9432,89.1032,37179.0
2020-07-14 11:50:00,94.69,94.82,94.59,94.72,35483.0,89.0937,89.2161,88.9997,89.122,35483.0
2020-07-14 12:00:00,94.74,94.79,94.3,94.45,54524.0,89.1408,89.1878,88.7268,88.8679,54524.0
2020-07-14 12:10:00,94.42,94.46,94.28,94.42,29021.0,88.8397,88.8773,88.708,88.8397,29021.0
2020-07-14 12:20:00,94.46,94.53,94.26,94.29,25790.0,88.8773,88.9432,88.6892,88.7174,25790.0
2020-07-14 12:30:00,94.31,94.35,94.04,94.09,42699.0,88.7362,88.7738,88.4822,88.5292,42699.0
2020-07-14 12:40:00,94.09,94.19,94.0,94.13,33177.0,88.5292,88.6233,88.4445,88.5668,33177.0
2020-07-14 12:50:00,94.16,94.26,94.08,94.15,19919.0,88.5951,88.6892,88.5198,88.5857,19919.0
2020-07-14 13:00:00,94.17,94.21,93.86,93.86,29129.0,88.6045,88.6421,88.3128,88.3128,29129.0
2020-07-14 13:10:00,93.85,93.9,93.69,93.75,34933.0,88.3034,88.3504,88.1528,88.2093,34933.0
2020-07-14 13:20:00,93.75,93.89,93.73,93.76,22072.0,88.2093,88.341,88.1905,88.2187,22072.0
2020-07-14 13:30:00,93.77,93.94,93.69,93.93,24713.0,88.2281,88.3881,88.1528,88.3787,24713.0
2020-07-14 13:40:00,93.93,94.21,93.9,94.13,28352.0,88.3787,88.6421,88.3504,88.5668,28352.0
2020-07-14 13:50:00,94.13,94.27,93.84,94.09,38088.0,88.5668,88.6986,88.294,88.5292,38088.0
2020-07-14 14:00:00,94.13,94.43,93.98,94.11,46942.0,88.5668,88.8491,88.4257,88.548,46942.0
2020-07-14 14:10:00,94.12,94.32,94.07,94.3,29617.0,88.5574,88.7456,88.5104,88.7268,29617.0
2020-07-14 14:20:00,94.29,94.4,94.13,94.18,30876.0,88.7174,88.8209,88.5668,88.6139,30876.0
2020-07-14 14:30:00,94.17,94.29,94.14,94.14,37154.0,88.6045,88.7174,88.5763,88.5763,37154.0
2020-07-14 14:40:00,94.15,94.28,94.02,94.04,30593.0,88.5857,88.708,88.4633,88.4822,30593.0
2020-07-14 14:50:00,94.03,94.48,94.03,94.45,49234.0,88.4728,88.8962,88.4728,88.8679,49234.0
2020-07-14 15:00:00,94.46,94.59,94.34,94.47,57031.0,88.8773,88.9997,88.7644,88.8868,57031.0
2020-07-14 15:10:00,94.45,94.64,94.22,94.35,62012.0,88.8679,89.0467,88.6515,88.7738,62012.0
2020-07-14 15:20:00,94.36,94.55,94.3,94.53,58499.0,88.7833,88.962,88.7268,88.9432,58499.0
2020-07-14 15:30:00,94.54,94.75,94.52,94.71,65591.0,88.9526,89.1502,88.9338,89.1126,65591.0
2020-07-14 15:40:00,94.7,95.03,94.66,94.95,173537.0,89.1032,89.4137,89.0655,89.3384,173537.0
2020-07-14 15:50:00,94.95,95.1,94.8,94.84,313686.0,89.3384,89.4795,89.1972,89.2349,313686.0
2020-07-15 09:30:00,96.66,97.56,96.39,96.88,445358.0,90.9473,91.7941,90.6933,91.1543,445358.0
2020-07-15 09:40:00,96.93,97.32,96.53,97.08,172845.0,91.2014,91.5683,90.825,91.3425,172845.0
2020-07-15 09:50:00,97.05,97.51,96.97,97.46,160404.0,91.3143,91.7471,91.239,91.7,160404.0
2020-07-15 10:00:00,97.5,97.5,96.67,97.04,158114.0,91.7377,91.7377,90.9567,91.3049,158114.0
2020-07-15 10:10:00,97.04,97.24,96.82,97.17,94974.0,91.3049,91.493,91.0979,91.4272,94974.0
2020-07-15 10:20:00,97.18,97.33,96.93,97.12,115780.0,91.4366,91.5777,91.2014,91.3801,115780.0
2020-07-15 10:30:00,97.13,97.58,97.09,97.3,113228.0,91.3895,91.8129,91.3519,91.5495,113228.0
2020-07-15 10:40:00,97.32,97.53,97.17,97.28,69107.0,91.5683,91.7659,91.4272,91.5307,69107.0
2020-07-15 10:50:00,97.33,97.74,97.24,97.68,105776.0,91.5777,91.9635,91.493,91.907,105776.0
2020-07-15 11:00:00,97.69,97.78,97.08,97.2,80872.0,91.9164,92.0011,91.3425,91.4554,80872.0
2020-07-15 11:10:00,97.21,97.26,96.95,97.04,65870.0,91.4648,91.5119,91.2202,91.3049,65870.0
2020-07-15 11:20:00,97.03,97.1,96.72,97.04,92489.0,91.2955,91.3613,91.0038,91.3049,92489.0
2020-07-15 11:30:00,97.01,97.14,96.83,96.85,51100.0,91.2766,91.399,91.1073,91.1261,51100.0
2020-07-15 11:40:00,96.83,97.1,96.7,96.72,51275.0,91.1073,91.3613,90.985,91.0038,51275.0
2020-07-15 11:50:00,96.71,96.85,96.55,96.62,98935.0,90.9944,91.1261,90.8438,90.9097,98935.0
2020-07-15 12:00:00,96.6,96.74,96.4,96.55,88311.0,90.8909,91.0226,90.7027,90.8438,88311.0
2020-07-15 12:10:00,96.54,96.96,96.4,96.9,43093.0,90.8344,91.2296,90.7027,91.1731,43093.0
2020-07-15 12:20:00,96.87,97.03,96.78,96.97,39957.0,91.1449,91.2955,91.0602,91.239,39957.0
2020-07-15 12:30:00,96.94,96.96,96.59,96.61,33667.0,91.2108,91.2296,90.8815,90.9003,33667.0
2020-07-15 12:40:00,96.61,96.82,96.48,96.64,33850.0,90.9003,91.0979,90.778,90.9285,33850.0
2020-07-15 12:50:00,96.65,96.71,96.49,96.56,100147.0,90.9379,90.9944,90.7874,90.8532,100147.0
2020-07-15 13:00:00,96.56,96.91,96.55,96.85,68664.0,90.8532,91.1825,90.8438,91.1261,68664.0
2020-07-15 13:10:00,96.87,96.94,96.67,96.87,38362.0,91.1449,91.2108,90.9567,91.1449,38362.0
2020-07-15 13:20:00,96.92,97.1,96.87,96.9,39219.0,91.192,91.3613,91.1449,91.1731,39219.0
2020-07-15 13:30:00,96.87,96.97,96.81,96.86,25455.0,91.1449,91.239,91.0885,91.1355,25455.0
2020-07-15 13:40:00,96.87,97.11,96.85,97.01,34858.0,91.1449,91.3707,91.1261,91.2766,34858.0
2020-07-15 13:50:00,97.03,97.19,97.0,97.19,35568.0,91.2955,91.446,91.2672,91.446,35568.0
2020-07-15 14:00:00,97.18,97.45,97.09,97.19,50543.0,91.4366,91.6906,91.3519,91.446,50543.0
2020-07-15 14:10:00,97.19,97.26,97.08,97.14,29910.0,91.446,91.5119,91.3425,91.399,29910.0
2020-07-15 14:20:00,97.14,97.24,97.07,97.2,45917.0,91.399,91.493,91.3331,91.4554,45917.0
2020-07-15 14:30:00,97.19,97.33,97.16,97.24,62291.0,91.446,91.5777,91.4178,91.493,62291.0
2020-07-15 14:40:00,97.27,97.4,97.1,97.28,56011.0,91.5213,91.6436,91.3613,91.5307,56011.0
2020-07-15 14:50:00,97.25,97.28,96.59,96.59,73063.0,91.5025,91.5307,90.8815,90.8815,73063.0
2020-07-15 15:00:00,96.58,96.76,96.4,96.58,182331.0,90.872,91.0414,90.7027,90.872,182331.0
2020-07-15 15:10:00,96.56,96.86,96.47,96.86,90327.0,90.8532,91.1355,90.7685,91.1355,90327.0
2020-07-15 15:20:00,96.87,97.14,96.8,97.1,129089.0,91.1449,91.399,91.079,91.3613,129089.0
2020-07-15 15:30:00,97.09,97.43,97.09,97.4,115168.0,91.3519,91.6718,91.3519,91.6436,115168.0
2020-07-15 15:40:00,97.4,97.69,97.2,97.58,133627.0,91.6436,91.9164,91.4554,91.8129,133627.0
2020-07-15 15:50:00,97.59,97.6,97.08,97.33,418496.0,91.8224,91.8318,91.3425,91.5777,418496.0
2020-07-16 09:30:00,96.5,97.05,96.34,96.87,127601.0,90.7968,91.3143,90.6462,91.1449,127601.0
2020-07-16 09:40:00,96.91,97.02,96.44,96.8,71852.0,91.1825,91.286,90.7403,91.079,71852.0
2020-07-16 09:50:00,96.81,97.41,96.71,97.07,81599.0,91.0885,91.653,90.9944,91.3331,81599.0
2020-07-16 10:00:00,97.13,97.52,96.89,97.11,50448.0,91.3895,91.7565,91.1637,91.3707,50448.0
2020-07-16 10:10:00,97.13,97.68,97.13,97.4,39968.0,91.3895,91.907,91.3895,91.6436,39968.0
2020-07-16 10:20:00,97.35,97.55,97.24,97.33,29934.0,91.5965,91.7847,91.493,91.5777,29934.0
2020-07-16 10:30:00,97.34,97.55,97.24,97.55,36480.0,91.5871,91.7847,91.493,91.7847,36480.0
2020-07-16 10:40:00,97.49,97.57,97.32,97.44,45036.0,91.7283,91.8035,91.5683,91.6812,45036.0
2020-07-16 10:50:00,97.45,97.75,97.36,97.47,56898.0,91.6906,91.9729,91.6059,91.7094,56898.0
2020-07-16 11:00:00,97.44,97.66,97.21,97.22,43060.0,91.6812,91.8882,91.4648,91.4742,43060.0
2020-07-16 11:10:00,97.26,97.49,97.16,97.49,30567.0,91.5119,91.7283,91.4178,91.7283,30567.0
2020-07-16 11:20:00,97.46,97.77,97.38,97.74,50876.0,91.7,91.9917,91.6248,91.9635,50876.0
2020-07-16 11:30:00,97.71,97.79,97.31,97.42,54149.0,91.9353,92.0105,91.5589,91.6624,54149.0
2020-07-16 11:40:00,97.41,97.47,97.23,97.26,21986.0,91.653,91.7094,91.4836,91.5119,21986.0
2020-07-16 11:50:00,97.32,97.37,97.1,97.1,20460.0,91.5683,91.6154,91.3613,91.3613,20460.0
2020-07-16 12:00:00,97.09,97.11,96.94,97.03,22706.0,91.3519,91.3707,91.2108,91.2955,22706.0
2020-07-16 12:10:00,97.05,97.06,96.55,96.7,33109.0,91.3143,91.3237,90.8438,90.985,33109.0
2020-07-16 12:20:00,96.67,96.8,96.64,96.76,28019.0,90.9567,91.079,90.9285,91.0414,28019.0
2020-07-16 12:30:00,96.76,96.78,96.52,96.55,22552.0,91.0414,91.0602,90.8156,90.8438,22552.0
2020-07-16 12:40:00,96.55,96.63,96.48,96.62,27372.0,90.8438,90.9191,90.778,90.9097,27372.0
2020-07-16 12:50:00,96.63,96.64,96.35,96.35,45595.0,90.9191,90.9285,90.6556,90.6556,45595.0
2020-07-16 13:00:00,96.35,96.75,96.35,96.74,39716.0,90.6556,91.032,90.6556,91.0226,39716.0
2020-07-16 13:10:00,96.77,96.85,96.74,96.8,29892.0,91.0508,91.1261,91.0226,91.079,29892.0
2020-07-16 13:20:00,96.81,96.81,96.67,96.75,14793.0,91.0885,91.0885,90.9567,91.032,14793.0
2020-07-16 13:30:00,96.73,96.85,96.54,96.56,20752.0,91.0132,91.1261,90.8344,90.8532,20752.0
2020-07-16 13:40:00,96.61,96.78,96.61,96.73,16239.0,90.9003,91.0602,90.9003,91.0132,16239.0
2020-07-16 13:50:00,96.74,96.78,96.45,96.48,27209.0,91.0226,91.0602,90.7497,90.778,27209.0
2020-07-16 14:00:00,96.51,96.7,96.47,96.6,21018.0,90.8062,90.985,90.7685,90.8909,21018.0
2020-07-16 14:10:00,96.62,96.69,96.54,96.56,17130.0,90.9097,90.9755,90.8344,90.8532,17130.0
2020-07-16 14:20:00,96.57,96.63,96.5,96.52,29031.0,90.8626,90.9191,90.7968,90.8156,29031.0
2020-07-16 14:30:00,96.53,96.57,96.27,96.29,51381.0,90.825,90.8626,90.5804,90.5992,51381.0
2020-07-16 14:40:00,96.28,96.38,95.96,95.98,37712.0,90.5898,90.6839,90.2887,90.3075,37712.0
2020-07-16 14:50:00,95.98,96.01,95.67,95.76,102506.0,90.3075,90.3357,90.0158,90.1005,102506.0
2020-07-16 15:00:00,95.78,95.95,95.77,95.89,36006.0,90.1193,90.2793,90.1099,90.2228,36006.0
2020-07-16 15:10:00,95.89,96.14,95.8,96.1,37353.0,90.2228,90.4581,90.1381,90.4204,37353.0
2020-07-16 15:20:00,96.09,96.45,96.07,96.45,98809.0,90.411,90.7497,90.3922,90.7497,98809.0
2020-07-16 15:30:00,96.43,96.66,96.25,96.55,81514.0,90.7309,90.9473,90.5616,90.8438,81514.0
2020-07-16 15:40:00,96.54,96.61,96.3,96.33,76627.0,90.8344,90.9003,90.6086,90.6368,76627.0
2020-07-16 15:50:00,96.36,96.48,96.21,96.32,181585.0,90.6651,90.778,90.5239,90.6274,181585.0
2020-07-17 09:30:00,96.35,96.53,95.35,95.36,203509.0,90.6556,90.825,89.7147,89.7242,203509.0
2020-07-17 09:40:00,95.35,96.28,95.32,96.15,54583.0,89.7147,90.5898,89.6865,90.4675,54583.0
2020-07-17 09:50:00,96.15,96.37,95.77,96.03,40131.0,90.4675,90.6745,90.1099,90.3546,40131.0
2020-07-17 10:00:00,96.01,96.13,95.4,95.52,78705.0,90.3357,90.4486,89.7618,89.8747,78705.0
2020-07-17 10:10:00,95.51,95.76,95.41,95.43,90812.0,89.8653,90.1005,89.7712,89.79,90812.0
2020-07-17 10:20:00,95.45,95.54,95.1,95.24,58067.0,89.8088,89.8935,89.4795,89.6112,58067.0
2020-07-17 10:30:00,95.2,95.42,95.06,95.07,61076.0,89.5736,89.7806,89.4419,89.4513,61076.0
2020-07-17 10:40:00,95.08,95.39,95.01,95.36,65163.0,89.4607,89.7524,89.3948,89.7242,65163.0
2020-07-17 10:50:00,95.37,95.63,95.3,95.58,37554.0,89.7336,89.9782,89.6677,89.9311,37554.0
2020-07-17 11:00:00,95.59,95.72,95.28,95.41,46479.0,89.9406,90.0629,89.6489,89.7712,46479.0
2020-07-17 11:10:00,95.42,95.63,95.28,95.39,30173.0,89.7806,89.9782,89.6489,89.7524,30173.0
2020-07-17 11:20:00,95.42,95.61,95.42,95.48,22631.0,89.7806,89.9594,89.7806,89.8371,22631.0
2020-07-17 11:30:00,95.49,95.51,95.36,95.44,18826.0,89.8465,89.8653,89.7242,89.7994,18826.0
2020-07-17 11:40:00,95.45,95.49,95.32,95.34,22627.0,89.8088,89.8465,89.6865,89.7053,22627.0
2020-07-17 11:50:00,95.32,95.46,95.2,95.3,48978.0,89.6865,89.8182,89.5736,89.6677,48978.0
2020-07-17 12:00:00,95.31,95.59,95.29,95.57,22761.0,89.6771,89.9406,89.6583,89.9217,22761.0
2020-07-17 12:10:00,95.56,95.56,95.23,95.39,60685.0,89.9123,89.9123,89.6018,89.7524,60685.0
2020-07-17 12:20:00,95.37,95.52,95.37,95.44,15799.0,89.7336,89.8747,89.7336,89.7994,15799.0
2020-07-17 12:30:00,95.44,95.52,95.33,95.35,18769.0,89.7994,89.8747,89.6959,89.7147,18769.0
2020-07-17 12:40:00,95.34,95.41,95.25,95.33,26294.0,89.7053,89.7712,89.6207,89.6959,26294.0
2020-07-17 12:50:00,95.34,95.43,95.34,95.36,17448.0,89.7053,89.79,89.7053,89.7242,17448.0
2020-07-17 13:00:00,95.35,95.4,95.27,95.31,21845.0,89.7147,89.7618,89.6395,89.6771,21845.0
2020-07-17 13:10:00,95.33,95.56,95.31,95.47,60708.0,89.6959,89.9123,89.6771,89.8276,60708.0
2020-07-17 13:20:00,95.46,95.57,95.39,95.48,40000.0,89.8182,89.9217,89.7524,89.8371,40000.0
2020-07-17 13:30:00,95.49,95.54,95.42,95.46,54030.0,89.8465,89.8935,89.7806,89.8182,54030.0
2020-07-17 13:40:00,95.48,95.6,95.44,95.59,18483.0,89.8371,89.95,89.7994,89.9406,18483.0
2020-07-17 13:50:00,95.57,95.57,95.43,95.46,16792.0,89.9217,89.9217,89.79,89.8182,16792.0
2020-07-17 14:00:00,95.45,95.59,95.43,95.57,27009.0,89.8088,89.9406,89.79,89.9217,27009.0
2020-07-17 14:10:00,95.56,95.73,95.55,95.73,23544.0,89.9123,90.0723,89.9029,90.0723,23544.0
2020-07-17 14:20:00,95.71,95.72,95.57,95.63,47594.0,90.0535,90.0629,89.9217,89.9782,47594.0
2020-07-17 14:30:00,95.62,95.73,95.55,95.58,22200.0,89.9688,90.0723,89.9029,89.9311,22200.0
2020-07-17 14:40:00,95.6,95.64,95.42,95.45,32035.0,89.95,89.9876,89.7806,89.8088,32035.0
2020-07-17 14:50:00,95.46,95.56,95.4,95.44,30525.0,89.8182,89.9123,89.7618,89.7994,30525.0
2020-07-17 15:00:00,95.44,95.6,95.43,95.51,31031.0,89.7994,89.95,89.79,89.8653,31031.0
2020-07-17 15:10:00,95.5,95.5,95.22,95.29,40216.0,89.8559,89.8559,89.5924,89.6583,40216.0
2020-07-17 15:20:00,95.28,95.56,95.25,95.51,53817.0,89.6489,89.9123,89.6207,89.8653,53817.0
2020-07-17 15:30:00,95.52,95.6,95.38,95.42,73320.0,89.8747,89.95,89.743,89.7806,73320.0
2020-07-17 15:40:00,95.42,95.5,95.29,95.37,97361.0,89.7806,89.8559,89.6583,89.7336,97361.0
2020-07-17 15:50:00,95.34,95.35,95.11,95.2,269992.0,89.7053,89.7147,89.4889,89.5736,269992.0
2020-07-20 09:30:00,94.8,95.36,94.43,95.27,123870.0,89.1972,89.7242,88.8491,89.6395,123870.0
2020-07-20 09:40:00,95.24,95.24,94.31,94.31,71307.0,89.6112,89.6112,88.7362,88.7362,71307.0
2020-07-20 09:50:00,94.31,94.32,93.84,94.12,75593.0,88.7362,88.7456,88.294,88.5574,75593.0
2020-07-20 10:00:00,94.13,94.3,93.8,94.07,77538.0,88.5668,88.7268,88.2563,88.5104,77538.0
2020-07-20 10:10:00,94.07,94.2,93.68,93.75,105080.0,88.5104,88.6327,88.1434,88.2093,105080.0
2020-07-20 10:20:00,93.76,93.93,93.58,93.91,88539.0,88.2187,88.3787,88.0494,88.3598,88539.0
2020-07-20 10:30:00,93.92,94.3,93.92,94.2,103548.0,88.3693,88.7268,88.3693,88.6327,103548.0
2020-07-20 10:40:00,94.2,94.32,94.08,94.15,76134.0,88.6327,88.7456,88.5198,88.5857,76134.0
2020-07-20 10:50:00,94.15,94.36,94.08,94.29,68949.0,88.5857,88.7833,88.5198,88.7174,68949.0
2020-07-20 11:00:00,94.29,94.53,94.29,94.52,59592.0,88.7174,88.9432,88.7174,88.9338,59592.0
2020-07-20 11:10:00,94.6,94.63,94.35,94.5,45643.0,89.0091,89.0373,88.7738,88.915,45643.0
2020-07-20 11:20:00,94.5,94.59,94.35,94.43,53651.0,88.915,88.9997,88.7738,88.8491,53651.0
2020-07-20 11:30:00,94.43,94.45,94.32,94.45,34528.0,88.8491,88.8679,88.7456,88.8679,34528.0
2020-07-20 11:40:00,94.44,94.55,94.25,94.31,38766.0,88.8585,88.962,88.6798,88.7362,38766.0
2020-07-20 11:50:00,94.3,94.37,94.17,94.19,49196.0,88.7268,88.7927,88.6045,88.6233,49196.0
2020-07-20 12:00:00,94.17,94.24,93.95,94.19,53788.0,88.6045,88.6703,88.3975,88.6233,53788.0
2020-07-20 12:10:00,94.19,94.39,94.12,94.39,31174.0,88.6233,88.8115,88.5574,88.8115,31174.0
2020-07-20 12:20:00,94.39,94.46,94.17,94.25,41065.0,88.8115,88.8773,88.6045,88.6798,41065.0
2020-07-20 12:30:00,94.26,94.4,94.24,94.37,22957.0,88.6892,88.8209,88.6703,88.7927,22957.0
2020-07-20 12:40:00,94.39,94.43,94.28,94.36,49695.0,88.8115,88.8491,88.708,88.7833,49695.0
2020-07-20 12:50:00,94.34,94.38,94.28,94.32,28803.0,88.7644,88.8021,88.708,88.7456,28803.0
2020-07-20 13:00:00,94.31,94.32,94.21,94.21,25771.0,88.7362,88.7456,88.6421,88.6421,25771.0
2020-07-20 13:10:00,94.21,94.39,94.2,94.39,33162.0,88.6421,88.8115,88.6327,88.8115,33162.0
2020-07-20 13:20:00,94.39,94.52,94.37,94.45,30156.0,88.8115,88.9338,88.7927,88.8679,30156.0
2020-07-20 13:30:00,94.46,94.51,94.39,94.46,40392.0,88.8773,88.9244,88.8115,88.8773,40392.0
2020-07-20 13:40:00,94.46,94.71,94.46,94.71,65906.0,88.8773,89.1126,88.8773,89.1126,65906.0
2020-07-20 13:50:00,94.72,94.91,94.68,94.83,47492.0,89.122,89.3007,89.0843,89.2255,47492.0
2020-07-20 14:00:00,94.83,94.86,94.73,94.77,43724.0,89.2255,89.2537,89.1314,89.169,43724.0
2020-07-20 14:10:00,94.77,94.79,94.67,94.67,25749.0,89.169,89.1878,89.0749,89.0749,25749.0
2020-07-20 14:20:00,94.66,94.67,94.48,94.56,46355.0,89.0655,89.0749,88.8962,88.9714,46355.0
2020-07-20 14:30:00,94.57,94.59,94.39,94.42,50344.0,88.9808,88.9997,88.8115,88.8397,50344.0
2020-07-20 14:40:00,94.42,94.55,94.42,94.53,43103.0,88.8397,88.962,88.8397,88.9432,43103.0
2020-07-20 14:50:00,94.52,94.55,94.33,94.34,54531.0,88.9338,88.962,88.755,88.7644,54531.0
2020-07-20 15:00:00,94.34,94.44,94.31,94.32,61427.0,88.7644,88.8585,88.7362,88.7456,61427.0
2020-07-20 15:10:00,94.33,94.34,94.15,94.32,57827.0,88.755,88.7644,88.5857,88.7456,57827.0
2020-07-20 15:20:00,94.31,94.41,94.2,94.21,67476.0,88.7362,88.8303,88.6327,88.6421,67476.0
2020-07-20 15:30:00,94.22,94.49,94.18,94.29,95731.0,88.6515,88.9056,88.6139,88.7174,95731.0
2020-07-20 15:40:00,94.28,94.34,94.18,94.25,135409.0,88.708,88.7644,88.6139,88.6798,135409.0
2020-07-20 15:50:00,94.25,94.28,93.96,93.97,368693.0,88.6798,88.708,88.4069,88.4163,368693.0
2020-07-21 09:30:00,95.25,95.63,94.73,95.42,140147.0,89.6207,89.9782,89.1314,89.7806,140147.0
2020-07-21 09:40:00,95.51,96.02,95.38,95.6,78338.0,89.8653,90.3451,89.743,89.95,78338.0
2020-07-21 09:50:00,95.61,95.93,95.51,95.72,60368.0,89.9594,90.2605,89.8653,90.0629,60368.0
2020-07-21 10:00:00,95.75,96.11,95.66,95.85,75695.0,90.0911,90.4298,90.0064,90.1852,75695.0
2020-07-21 10:10:00,95.83,95.97,95.36,95.4,70061.0,90.1664,90.2981,89.7242,89.7618,70061.0
2020-07-21 10:20:00,95.39,95.4,95.13,95.3,57363.0,89.7524,89.7618,89.5077,89.6677,57363.0
2020-07-21 10:30:00,95.31,95.72,95.1,95.69,62042.0,89.6771,90.0629,89.4795,90.0346,62042.0
2020-07-21 10:40:00,95.68,95.91,95.49,95.88,59439.0,90.0252,90.2416,89.8465,90.2134,59439.0
2020-07-21 10:50:00,95.88,95.97,95.73,95.93,50740.0,90.2134,90.2981,90.0723,90.2605,50740.0
2020-07-21 11:00:00,95.95,96.31,95.9,96.31,103506.0,90.2793,90.618,90.2322,90.618,103506.0
2020-07-21 11:10:00,96.3,96.71,96.2,96.65,96888.0,90.6086,90.9944,90.5145,90.9379,96888.0
2020-07-21 11:20:00,96.63,96.82,96.52,96.82,51360.0,90.9191,91.0979,90.8156,91.0979,51360.0
2020-07-21 11:30:00,96.82,96.96,96.77,96.94,67423.0,91.0979,91.2296,91.0508,91.2108,67423.0
2020-07-21 11:40:00,96.95,97.1,96.77,97.03,75904.0,91.2202,91.3613,91.0508,91.2955,75904.0
2020-07-21 11:50:00,97.02,97.44,97.01,97.41,84319.0,91.286,91.6812,91.2766,91.653,84319.0
2020-07-21 12:00:00,97.42,97.46,97.1,97.1,69862.0,91.6624,91.7,91.3613,91.3613,69862.0
2020-07-21 12:10:00,97.1,97.1,96.8,96.83,56733.0,91.3613,91.3613,91.079,91.1073,56733.0
2020-07-21 12:20:00,96.84,96.99,96.66,96.97,84001.0,91.1167,91.2578,90.9473,91.239,84001.0
2020-07-21 12:30:00,96.95,97.02,96.75,96.75,65285.0,91.2202,91.286,91.032,91.032,65285.0
2020-07-21 12:40:00,96.77,97.11,96.73,96.94,34767.0,91.0508,91.3707,91.0132,91.2108,34767.0
2020-07-21 12:50:00,96.92,96.99,96.79,96.91,38181.0,91.192,91.2578,91.0696,91.1825,38181.0
2020-07-21 13:00:00,96.92,97.03,96.87,96.97,34039.0,91.192,91.2955,91.1449,91.239,34039.0
2020-07-21 13:10:00,96.96,96.97,96.75,96.82,27601.0,91.2296,91.239,91.032,91.0979,27601.0
2020-07-21 13:20:00,96.81,96.84,96.68,96.69,35781.0,91.0885,91.1167,90.9661,90.9755,35781.0
2020-07-21 13:30:00,96.68,96.68,96.5,96.57,31335.0,90.9661,90.9661,90.7968,90.8626,31335.0
2020-07-21 13:40:00,96.56,96.63,96.47,96.48,31195.0,90.8532,90.9191,90.7685,90.778,31195.0
2020-07-21 13:50:00,96.48,96.5,96.36,96.45,35198.0,90.778,90.7968,90.6651,90.7497,35198.0
2020-07-21 14:00:00,96.45,96.47,96.28,96.29,33061.0,90.7497,90.7685,90.5898,90.5992,33061.0
2020-07-21 14:10:00,96.27,96.27,96.13,96.15,30390.0,90.5804,90.5804,90.4486,90.4675,30390.0
2020-07-21 14:20:00,96.16,96.38,96.07,96.36,43880.0,90.4769,90.6839,90.3922,90.6651,43880.0
2020-07-21 14:30:00,96.35,96.44,96.26,96.4,31684.0,90.6556,90.7403,90.571,90.7027,31684.0
2020-07-21 14:40:00,96.4,96.53,96.32,96.39,40980.0,90.7027,90.825,90.6274,90.6933,40980.0
2020-07-21 14:50:00,96.4,96.42,96.16,96.42,48853.0,90.7027,90.7215,90.4769,90.7215,48853.0
2020-07-21 15:00:00,96.42,96.51,96.32,96.46,43689.0,90.7215,90.8062,90.6274,90.7591,43689.0
2020-07-21 15:10:00,96.44,96.45,96.08,96.08,57022.0,90.7403,90.7497,90.4016,90.4016,57022.0
2020-07-21 15:20:00,96.08,96.27,96.07,96.12,77698.0,90.4016,90.5804,90.3922,90.4392,77698.0
2020-07-21 15:30:00,96.12,96.15,96.0,96.06,100582.0,90.4392,90.4675,90.3263,90.3828,100582.0
2020-07-21 15:40:00,96.05,96.3,95.95,96.12,102072.0,90.3734,90.6086,90.2793,90.4392,102072.0
2020-07-21 15:50:00,96.11,96.33,95.83,96.32,419630.0,90.4298,90.6368,90.1664,90.6274,419630.0
2020-07-22 09:30:00,95.58,96.59,95.38,96.08,175206.0,89.9311,90.8815,89.743,90.4016,175206.0
2020-07-22 09:40:00,96.13,96.68,96.12,96.57,72403.0,90.4486,90.9661,90.4392,90.8626,72403.0
2020-07-22 09:50:00,96.57,96.77,96.37,96.5,75498.0,90.8626,91.0508,90.6745,90.7968,75498.0
2020-07-22 10:00:00,96.5,96.66,96.26,96.63,90485.0,90.7968,90.9473,90.571,90.9191,90485.0
2020-07-22 10:10:00,96.59,96.89,96.38,96.45,122175.0,90.8815,91.1637,90.6839,90.7497,122175.0
2020-07-22 10:20:00,96.46,96.68,96.44,96.58,123689.0,90.7591,90.9661,90.7403,90.872,123689.0
2020-07-22 10:30:00,96.57,97.11,96.55,97.05,110131.0,90.8626,91.3707,90.8438,91.3143,110131.0
2020-07-22 10:40:00,97.05,97.22,96.94,97.04,146110.0,91.3143,91.4742,91.2108,91.3049,146110.0
2020-07-22 10:50:00,97.06,97.34,96.89,97.34,109024.0,91.3237,91.5871,91.1637,91.5871,109024.0
2020-07-22 11:00:00,97.32,97.41,97.08,97.08,58867.0,91.5683,91.653,91.3425,91.3425,58867.0
2020-07-22 11:10:00,97.08,97.36,97.02,97.26,55321.0,91.3425,91.6059,91.286,91.5119,55321.0
2020-07-22 11:20:00,97.29,97.37,97.14,97.36,64292.0,91.5401,91.6154,91.399,91.6059,64292.0
2020-07-22 11:30:00,97.37,97.37,97.1,97.31,61590.0,91.6154,91.6154,91.3613,91.5589,61590.0
2020-07-22 11:40:00,97.3,97.33,96.94,97.09,115864.0,91.5495,91.5777,91.2108,91.3519,115864.0
2020-07-22 11:50:00,97.1,97.26,96.78,96.79,136519.0,91.3613,91.5119,91.0602,91.0696,136519.0
2020-07-22 12:00:00,96.8,96.86,96.52,96.59,53789.0,91.079,91.1355,90.8156,90.8815,53789.0
2020-07-22 12:10:00,96.62,96.87,96.62,96.64,39454.0,90.9097,91.1449,90.9097,90.9285,39454.0
2020-07-22 12:20:00,96.56,96.67,96.42,96.53,58568.0,90.8532,90.9567,90.7215,90.825,58568.0
2020-07-22 12:30:00,96.54,96.76,96.54,96.59,33906.0,90.8344,91.0414,90.8344,90.8815,33906.0
2020-07-22 12:40:00,96.57,96.62,96.45,96.58,32652.0,90.8626,90.9097,90.7497,90.872,32652.0
2020-07-22 12:50:00,96.57,96.57,96.44,96.46,27593.0,90.8626,90.8626,90.7403,90.7591,27593.0
2020-07-22 13:00:00,96.45,96.5,96.36,96.47,32364.0,90.7497,90.7968,90.6651,90.7685,32364.0
2020-07-22 13:10:00,96.45,96.45,96.32,96.4,54892.0,90.7497,90.7497,90.6274,90.7027,54892.0
2020-07-22 13:20:00,96.41,96.47,96.32,96.38,25806.0,90.7121,90.7685,90.6274,90.6839,25806.0
2020-07-22 13:30:00,96.38,96.45,96.21,96.44,41145.0,90.6839,90.7497,90.5239,90.7403,41145.0
2020-07-22 13:40:00,96.43,96.49,96.2,96.23,34629.0,90.7309,90.7874,90.5145,90.5427,34629.0
2020-07-22 13:50:00,96.23,96.39,96.18,96.21,29830.0,90.5427,90.6933,90.4957,90.5239,29830.0
2020-07-22 14:00:00,96.2,96.38,96.2,96.3,26161.0,90.5145,90.6839,90.5145,90.6086,26161.0
2020-07-22 14:10:00,96.32,96.5,96.3,96.41,52809.0,90.6274,90.7968,90.6086,90.7121,52809.0
2020-07-22 14:20:00,96.41,96.42,96.28,96.31,38474.0,90.7121,90.7215,90.5898,90.618,38474.0
2020-07-22 14:30:00,96.31,96.43,96.21,96.42,31998.0,90.618,90.7309,90.5239,90.7215,31998.0
2020-07-22 14:40:00,96.41,96.52,96.38,96.45,35736.0,90.7121,90.8156,90.6839,90.7497,35736.0
2020-07-22 14:50:00,96.47,96.59,96.43,96.56,37460.0,90.7685,90.8815,90.7309,90.8532,37460.0
2020-07-22 15:00:00,96.56,96.59,96.38,96.45,39504.0,90.8532,90.8815,90.6839,90.7497,39504.0
2020-07-22 15:10:00,96.44,96.64,96.38,96.51,56916.0,90.7403,90.9285,90.6839,90.8062,56916.0
2020-07-22 15:20:00,96.51,96.68,96.5,96.67,84043.0,90.8062,90.9661,90.7968,90.9567,84043.0
2020-07-22 15:30:00,96.67,96.68,96.48,96.59,79280.0,90.9567,90.9661,90.778,90.8815,79280.0
2020-07-22 15:40:00,96.59,96.75,96.49,96.66,151543.0,90.8815,91.032,90.7874,90.9473,151543.0
2020-07-22 15:50:00,96.69,96.73,96.47,96.53,282866.0,90.9755,91.0132,90.7685,90.825,282866.0
2020-07-23 09:30:00,95.51,96.8,95.51,96.37,95427.0,89.8653,91.079,89.8653,90.6745,95427.0
2020-07-23 09:40:00,96.34,96.42,95.94,96.4,49081.0,90.6462,90.7215,90.2699,90.7027,49081.0
2020-07-23 09:50:00,96.37,96.71,96.37,96.63,72173.0,90.6745,90.9944,90.6745,90.9191,72173.0
2020-07-23 10:00:00,96.62,96.78,96.26,96.29,61067.0,90.9097,91.0602,90.571,90.5992,61067.0
2020-07-23 10:10:00,96.31,96.32,95.91,96.04,56181.0,90.618,90.6274,90.2416,90.364,56181.0
2020-07-23 10:20:00,95.98,96.08,95.72,95.82,57630.0,90.3075,90.4016,90.0629,90.157,57630.0
2020-07-23 10:30:00,95.86,96.09,95.8,96.08,38577.0,90.1946,90.411,90.1381,90.4016,38577.0
2020-07-23 10:40:00,96.1,96.15,95.88,96.13,25081.0,90.4204,90.4675,90.2134,90.4486,25081.0
2020-07-23 10:50:00,96.16,96.31,96.06,96.16,33455.0,90.4769,90.618,90.3828,90.4769,33455.0
2020-07-23 11:00:00,96.23,96.37,96.01,96.36,31540.0,90.5427,90.6745,90.3357,90.6651,31540.0
2020-07-23 11:10:00,96.35,96.44,96.14,96.34,34028.0,90.6556,90.7403,90.4581,90.6462,34028.0
2020-07-23 11:20:00,96.33,96.34,96.13,96.32,108418.0,90.6368,90.6462,90.4486,90.6274,108418.0
2020-07-23 11:30:00,96.34,96.59,96.27,96.59,31905.0,90.6462,90.8815,90.5804,90.8815,31905.0
2020-07-23 11:40:00,96.57,96.72,96.45,96.66,43800.0,90.8626,91.0038,90.7497,90.9473,43800.0
2020-07-23 11:50:00,96.68,96.78,96.52,96.62,41273.0,90.9661,91.0602,90.8156,90.9097,41273.0
2020-07-23 12:00:00,96.62,96.81,96.52,96.68,70594.0,90.9097,91.0885,90.8156,90.9661,70594.0
2020-07-23 12:10:00,96.68,96.97,96.67,96.95,37136.0,90.9661,91.239,90.9567,91.2202,37136.0
2020-07-23 12:20:00,96.94,97.18,96.89,97.17,162049.0,91.2108,91.4366,91.1637,91.4272,162049.0
2020-07-23 12:30:00,97.18,97.48,97.16,97.38,61596.0,91.4366,91.7189,91.4178,91.6248,61596.0
2020-07-23 12:40:00,97.41,97.69,97.38,97.55,51131.0,91.653,91.9164,91.6248,91.7847,51131.0
2020-07-23 12:50:00,97.53,97.78,97.15,97.16,64051.0,91.7659,92.0011,91.4084,91.4178,64051.0
2020-07-23 13:00:00,97.15,97.3,97.08,97.28,66375.0,91.4084,91.5495,91.3425,91.5307,66375.0
2020-07-23 13:10:00,97.28,97.43,97.2,97.29,36617.0,91.5307,91.6718,91.4554,91.5401,36617.0
2020-07-23 13:20:00,97.31,97.35,97.15,97.3,34224.0,91.5589,91.5965,91.4084,91.5495,34224.0
2020-07-23 13:30:00,97.28,97.3,97.04,97.05,32485.0,91.5307,91.5495,91.3049,91.3143,32485.0
2020-07-23 13:40:00,97.06,97.1,96.7,96.84,57333.0,91.3237,91.3613,90.985,91.1167,57333.0
2020-07-23 13:50:00,96.84,96.94,96.66,96.81,46460.0,91.1167,91.2108,90.9473,91.0885,46460.0
2020-07-23 14:00:00,96.81,96.96,96.64,96.73,68761.0,91.0885,91.2296,90.9285,91.0132,68761.0
2020-07-23 14:10:00,96.71,96.73,96.32,96.49,125057.0,90.9944,91.0132,90.6274,90.7874,125057.0
2020-07-23 14:20:00,96.5,96.67,96.35,96.41,130806.0,90.7968,90.9567,90.6556,90.7121,130806.0
2020-07-23 14:30:00,96.4,96.5,96.15,96.32,69543.0,90.7027,90.7968,90.4675,90.6274,69543.0
2020-07-23 14:40:00,96.33,96.53,96.27,96.52,53375.0,90.6368,90.825,90.5804,90.8156,53375.0
2020-07-23 14:50:00,96.52,96.57,96.38,96.41,106970.0,90.8156,90.8626,90.6839,90.7121,106970.0
2020-07-23 15:00:00,96.42,96.51,96.35,96.39,74715.0,90.7215,90.8062,90.6556,90.6933,74715.0
2020-07-23 15:10:00,96.37,96.55,96.32,96.52,52096.0,90.6745,90.8438,90.6274,90.8156,52096.0
2020-07-23 15:20:00,96.54,96.55,96.21,96.42,43234.0,90.8344,90.8438,90.5239,90.7215,43234.0
2020-07-23 15:30:00,96.41,96.66,96.17,96.62,84555.0,90.7121,90.9473,90.4863,90.9097,84555.0
2020-07-23 15:40:00,96.6,96.76,96.51,96.63,111360.0,90.8909,91.0414,90.8062,90.9191,111360.0
2020-07-23 15:50:00,96.62,96.95,96.33,96.63,340152.0,90.9097,91.2202,90.6368,90.9191,340152.0
2020-07-24 09:30:00,95.3,95.4,93.3,95.28,587089.0,89.6677,89.7618,87.7859,89.6489,587089.0
2020-07-24 09:40:00,95.39,96.56,95.28,95.91,343177.0,89.7524,90.8532,89.6489,90.2416,343177.0
2020-07-24 09:50:00,95.93,96.95,95.92,96.57,262388.0,90.2605,91.2202,90.2511,90.8626,262388.0
2020-07-24 10:00:00,96.53,96.63,95.71,96.05,355869.0,90.825,90.9191,90.0535,90.3734,355869.0
2020-07-24 10:10:00,96.07,96.67,96.01,96.57,81183.0,90.3922,90.9567,90.3357,90.8626,81183.0
2020-07-24 10:20:00,96.55,96.55,96.14,96.31,76056.0,90.8438,90.8438,90.4581,90.618,76056.0
2020-07-24 10:30:00,96.33,96.93,96.28,96.77,103147.0,90.6368,91.2014,90.5898,91.0508,103147.0
2020-07-24 10:40:00,96.77,97.15,96.67,96.92,82419.0,91.0508,91.4084,90.9567,91.192,82419.0
2020-07-24 10:50:00,96.91,96.92,96.54,96.61,89568.0,91.1825,91.192,90.8344,90.9003,89568.0
2020-07-24 11:00:00,96.6,96.72,95.94,95.98,80289.0,90.8909,91.0038,90.2699,90.3075,80289.0
2020-07-24 11:10:00,95.99,96.21,95.69,95.78,64138.0,90.3169,90.5239,90.0346,90.1193,64138.0
2020-07-24 11:20:00,95.72,95.86,95.15,95.47,86545.0,90.0629,90.1946,89.5266,89.8276,86545.0
2020-07-24 11:30:00,95.47,95.47,95.11,95.17,70403.0,89.8276,89.8276,89.4889,89.5454,70403.0
2020-07-24 11:40:00,95.14,95.87,95.07,95.8,64371.0,89.5172,90.204,89.4513,90.1381,64371.0
2020-07-24 11:50:00,95.82,95.94,95.66,95.68,29261.0,90.157,90.2699,90.0064,90.0252,29261.0
2020-07-24 12:00:00,95.66,96.08,95.66,96.05,44062.0,90.0064,90.4016,90.0064,90.3734,44062.0
2020-07-24 12:10:00,96.07,96.57,96.07,96.5,60536.0,90.3922,90.8626,90.3922,90.7968,60536.0
2020-07-24 12:20:00,96.52,96.66,96.3,96.47,50910.0,90.8156,90.9473,90.6086,90.7685,50910.0
2020-07-24 12:30:00,96.46,96.56,96.37,96.52,36681.0,90.7591,90.8532,90.6745,90.8156,36681.0
2020-07-24 12:40:00,96.52,96.6,96.41,96.6,40763.0,90.8156,90.8909,90.7121,90.8909,40763.0
2020-07-24 12:50:00,96.64,96.76,96.27,96.27,38195.0,90.9285,91.0414,90.5804,90.5804,38195.0
2020-07-24 13:00:00,96.29,96.3,95.89,96.06,63072.0,90.5992,90.6086,90.2228,90.3828,63072.0
2020-07-24 13:10:00,96.04,96.36,96.03,96.21,29203.0,90.364,90.6651,90.3546,90.5239,29203.0
2020-07-24 13:20:00,96.2,96.34,96.16,96.24,22408.0,90.5145,90.6462,90.4769,90.5521,22408.0
2020-07-24 13:30:00,96.23,96.23,95.85,95.89,32304.0,90.5427,90.5427,90.1852,90.2228,32304.0
2020-07-24 13:40:00,95.9,95.92,95.57,95.65,43374.0,90.2322,90.2511,89.9217,89.997,43374.0
2020-07-24 13:50:00,95.66,95.69,95.47,95.55,23383.0,90.0064,90.0346,89.8276,89.9029,23383.0
2020-07-24 14:00:00,95.53,95.69,95.47,95.69,38847.0,89.8841,90.0346,89.8276,90.0346,38847.0
2020-07-24 14:10:00,95.67,95.86,95.66,95.78,26130.0,90.0158,90.1946,90.0064,90.1193,26130.0
2020-07-24 14:20:00,95.79,95.87,95.74,95.78,29040.0,90.1287,90.204,90.0817,90.1193,29040.0
2020-07-24 14:30:00,95.75,95.92,95.67,95.88,30642.0,90.0911,90.2511,90.0158,90.2134,30642.0
2020-07-24 14:40:00,95.89,96.05,95.7,95.71,28070.0,90.2228,90.3734,90.0441,90.0535,28070.0
2020-07-24 14:50:00,95.7,95.78,95.57,95.59,31392.0,90.0441,90.1193,89.9217,89.9406,31392.0
2020-07-24 15:00:00,95.54,95.69,95.52,95.58,29113.0,89.8935,90.0346,89.8747,89.9311,29113.0
2020-07-24 15:10:00,95.56,95.78,95.55,95.59,41585.0,89.9123,90.1193,89.9029,89.9406,41585.0
2020-07-24 15:20:00,95.61,95.68,95.52,95.55,53959.0,89.9594,90.0252,89.8747,89.9029,53959.0
2020-07-24 15:30:00,95.53,95.63,95.36,95.58,109574.0,89.8841,89.9782,89.7242,89.9311,109574.0
2020-07-24 15:40:00,95.58,95.68,95.42,95.49,90132.0,89.9311,90.0252,89.7806,89.8465,90132.0
2020-07-24 15:50:00,95.48,95.49,95.21,95.33,256891.0,89.8371,89.8465,89.583,89.6959,256891.0
2020-07-27 09:30:00,94.64,95.57,93.64,94.06,228423.0,89.0467,89.9217,88.1058,88.501,228423.0
2020-07-27 09:40:00,94.03,94.25,93.72,94.11,113345.0,88.4728,88.6798,88.1811,88.548,113345.0
2020-07-27 09:50:00,94.1,94.89,94.02,94.74,120602.0,88.5386,89.2819,88.4633,89.1408,120602.0
2020-07-27 10:00:00,94.76,94.77,94.27,94.56,83582.0,89.1596,89.169,88.6986,88.9714,83582.0
2020-07-27 10:10:00,94.58,95.2,94.56,95.17,74717.0,88.9902,89.5736,88.9714,89.5454,74717.0
2020-07-27 10:20:00,95.18,95.33,94.88,95.02,63375.0,89.5548,89.6959,89.2725,89.4042,63375.0
2020-07-27 10:30:00,95.01,95.26,94.97,95.17,48359.0,89.3948,89.6301,89.3572,89.5454,48359.0
2020-07-27 10:40:00,95.19,95.26,95.03,95.15,47614.0,89.5642,89.6301,89.4137,89.5266,47614.0
2020-07-27 10:50:00,95.18,95.42,95.05,95.16,64063.0,89.5548,89.7806,89.4325,89.536,64063.0
2020-07-27 11:00:00,95.17,95.25,94.9,94.93,39981.0,89.5454,89.6207,89.2913,89.3196,39981.0
2020-07-27 11:10:00,94.94,95.25,94.92,95.11,68271.0,89.329,89.6207,89.3102,89.4889,68271.0
2020-07-27 11:20:00,95.12,95.21,94.96,95.01,86198.0,89.4983,89.583,89.3478,89.3948,86198.0
2020-07-27 11:30:00,95.01,95.11,94.93,95.11,29636.0,89.3948,89.4889,89.3196,89.4889,29636.0
2020-07-27 11:40:00,95.1,95.18,95.07,95.14,18073.0,89.4795,89.5548,89.4513,89.5172,18073.0
2020-07-27 11:50:00,95.14,95.19,95.06,95.12,22438.0,89.5172,89.5642,89.4419,89.4983,22438.0
2020-07-27 12:00:00,95.13,95.27,95.11,95.27,54265.0,89.5077,89.6395,89.4889,89.6395,54265.0
2020-07-27 12:10:00,95.27,95.44,95.17,95.41,29658.0,89.6395,89.7994,89.5454,89.7712,29658.0
2020-07-27 12:20:00,95.4,95.47,95.25,95.37,34714.0,89.7618,89.8276,89.6207,89.7336,34714.0
2020-07-27 12:30:00,95.37,95.42,95.2,95.25,54026.0,89.7336,89.7806,89.5736,89.6207,54026.0
2020-07-27 12:40:00,95.25,95.47,95.17,95.45,62194.0,89.6207,89.8276,89.5454,89.8088,62194.0
2020-07-27 12:50:00,95.44,95.46,95.36,95.37,29868.0,89.7994,89.8182,89.7242,89.7336,29868.0
2020-07-27 13:00:00,95.37,95.42,95.35,95.41,33955.0,89.7336,89.7806,89.7147,89.7712,33955.0
2020-07-27 13:10:00,95.4,95.6,95.4,95.52,27714.0,89.7618,89.95,89.7618,89.8747,27714.0
2020-07-27 13:20:00,95.52,95.53,95.32,95.34,23682.0,89.8747,89.8841,89.6865,89.7053,23682.0
2020-07-27 13:30:00,95.35,95.52,95.32,95.5,22345.0,89.7147,89.8747,89.6865,89.8559,22345.0
2020-07-27 13:40:00,95.5,95.56,95.43,95.49,30384.0,89.8559,89.9123,89.79,89.8465,30384.0
2020-07-27 13:50:00,95.48,95.55,95.46,95.51,50220.0,89.8371,89.9029,89.8182,89.8653,50220.0
2020-07-27 14:00:00,95.51,95.54,95.26,95.31,47452.0,89.8653,89.8935,89.6301,89.6771,47452.0
2020-07-27 14:10:00,95.29,95.34,95.25,95.31,25871.0,89.6583,89.7053,89.6207,89.6771,25871.0
2020-07-27 14:20:00,95.31,95.46,95.29,95.35,32733.0,89.6771,89.8182,89.6583,89.7147,32733.0
2020-07-27 14:30:00,95.36,95.59,95.33,95.55,45183.0,89.7242,89.9406,89.6959,89.9029,45183.0
2020-07-27 14:40:00,95.56,95.73,95.53,95.59,43621.0,89.9123,90.0723,89.8841,89.9406,43621.0
2020-07-27 14:50:00,95.59,95.64,95.45,95.48,32146.0,89.9406,89.9876,89.8088,89.8371,32146.0
2020-07-27 15:00:00,95.47,95.67,95.38,95.57,32367.0,89.8276,90.0158,89.743,89.9217,32367.0
2020-07-27 15:10:00,95.58,95.71,95.46,95.67,40430.0,89.9311,90.0535,89.8182,90.0158,40430.0
2020-07-27 15:20:00,95.67,95.89,95.67,95.81,41740.0,90.0158,90.2228,90.0158,90.1476,41740.0
2020-07-27 15:30:00,95.81,95.97,95.78,95.84,84918.0,90.1476,90.2981,90.1193,90.1758,84918.0
2020-07-27 15:40:00,95.84,95.98,95.81,95.97,69708.0,90.1758,90.3075,90.1476,90.2981,69708.0
2020-07-27 15:50:00,95.98,95.98,95.73,95.77,188440.0,90.3075,90.3075,90.0723,90.1099,188440.0
2020-07-28 09:30:00,95.49,96.29,95.47,95.9,119098.0,89.8465,90.5992,89.8276,90.2322,119098.0
2020-07-28 09:40:00,95.92,95.93,94.87,94.91,100218.0,90.2511,90.2605,89.2631,89.3007,100218.0
2020-07-28 09:50:00,94.9,95.06,94.66,94.92,83001.0,89.2913,89.4419,89.0655,89.3102,83001.0
2020-07-28 10:00:00,94.93,95.49,94.89,95.32,69802.0,89.3196,89.8465,89.2819,89.6865,69802.0
2020-07-28 10:10:00,95.3,95.49,95.15,95.43,74392.0,89.6677,89.8465,89.5266,89.79,74392.0
2020-07-28 10:20:00,95.43,95.53,95.04,95.12,47683.0,89.79,89.8841,89.4231,89.4983,47683.0
2020-07-28 10:30:00,95.13,95.14,94.9,94.98,54623.0,89.5077,89.5172,89.2913,89.3666,54623.0
2020-07-28 10:40:00,94.98,95.04,94.51,94.72,64686.0,89.3666,89.4231,88.9244,89.122,64686.0
2020-07-28 10:50:00,94.73,94.93,94.62,94.79,50411.0,89.1314,89.3196,89.0279,89.1878,50411.0
2020-07-28 11:00:00,94.77,94.86,94.61,94.75,49936.0,89.169,89.2537,89.0185,89.1502,49936.0
2020-07-28 11:10:00,94.79,95.16,94.76,95.04,104155.0,89.1878,89.536,89.1596,89.4231,104155.0
2020-07-28 11:20:00,95.09,95.14,94.88,95.0,61364.0,89.4701,89.5172,89.2725,89.3854,61364.0
2020-07-28 11:30:00,95.02,95.09,94.92,94.94,40337.0,89.4042,89.4701,89.3102,89.329,40337.0
2020-07-28 11:40:00,94.94,94.96,94.75,94.86,37539.0,89.329,89.3478,89.1502,89.2537,37539.0
2020-07-28 11:50:00,94.85,94.87,94.67,94.7,40648.0,89.2443,89.2631,89.0749,89.1032,40648.0
2020-07-28 12:00:00,94.7,94.77,94.56,94.56,112612.0,89.1032,89.169,88.9714,88.9714,112612.0
2020-07-28 12:10:00,94.55,94.62,94.37,94.4,62778.0,88.962,89.0279,88.7927,88.8209,62778.0
2020-07-28 12:20:00,94.39,94.41,94.24,94.34,47324.0,88.8115,88.8303,88.6703,88.7644,47324.0
2020-07-28 12:30:00,94.36,94.49,94.28,94.43,41111.0,88.7833,88.9056,88.708,88.8491,41111.0
2020-07-28 12:40:00,94.41,94.41,94.21,94.25,43898.0,88.8303,88.8303,88.6421,88.6798,43898.0
2020-07-28 12:50:00,94.25,94.43,94.24,94.4,32162.0,88.6798,88.8491,88.6703,88.8209,32162.0
2020-07-28 13:00:00,94.44,94.54,94.42,94.52,37679.0,88.8585,88.9526,88.8397,88.9338,37679.0
2020-07-28 13:10:00,94.51,94.52,94.23,94.35,32135.0,88.9244,88.9338,88.6609,88.7738,32135.0
2020-07-28 13:20:00,94.36,94.46,94.33,94.45,15149.0,88.7833,88.8773,88.755,88.8679,15149.0
2020-07-28 13:30:00,94.46,94.5,94.41,94.45,13911.0,88.8773,88.915,88.8303,88.8679,13911.0
2020-07-28 13:40:00,94.45,94.61,94.44,94.6,36661.0,88.8679,89.0185,88.8585,89.0091,36661.0
2020-07-28 13:50:00,94.61,94.77,94.61,94.77,42147.0,89.0185,89.169,89.0185,89.169,42147.0
2020-07-28 14:00:00,94.78,95.09,94.78,95.09,46654.0,89.1784,89.4701,89.1784,89.4701,46654.0
2020-07-28 14:10:00,95.09,95.16,94.99,95.02,31917.0,89.4701,89.536,89.376,89.4042,31917.0
2020-07-28 14:20:00,95.0,95.06,94.93,95.02,44958.0,89.3854,89.4419,89.3196,89.4042,44958.0
2020-07-28 14:30:00,95.04,95.32,95.04,95.32,27751.0,89.4231,89.6865,89.4231,89.6865,27751.0
2020-07-28 14:40:00,95.31,95.33,95.15,95.15,38550.0,89.6771,89.6959,89.5266,89.5266,38550.0
2020-07-28 14:50:00,95.11,95.18,95.04,95.08,36405.0,89.4889,89.5548,89.4231,89.4607,36405.0
2020-07-28 15:00:00,95.06,95.13,94.99,95.03,67910.0,89.4419,89.5077,89.376,89.4137,67910.0
2020-07-28 15:10:00,95.04,95.07,94.91,94.96,62476.0,89.4231,89.4513,89.3007,89.3478,62476.0
2020-07-28 15:20:00,94.95,94.98,94.82,94.83,64110.0,89.3384,89.3666,89.2161,89.2255,64110.0
2020-07-28 15:30:00,94.83,94.91,94.66,94.66,80109.0,89.2255,89.3007,89.0655,89.0655,80109.0
2020-07-28 15:40:00,94.68,94.74,94.46,94.46,99418.0,89.0843,89.1408,88.8773,88.8773,99418.0
2020-07-28 15:50:00,94.45,94.51,94.18,94.42,295441.0,88.8679,88.9244,88.6139,88.8397,295441.0
2020-07-29 09:30:00,94.71,95.15,94.44,94.92,171378.0,89.1126,89.5266,88.8585,89.3102,171378.0
2020-07-29 09:40:00,94.95,95.48,94.95,95.42,63589.0,89.3384,89.8371,89.3384,89.7806,63589.0
2020-07-29 09:50:00,95.42,95.58,95.19,95.21,62008.0,89.7806,89.9311,89.5642,89.583,62008.0
2020-07-29 10:00:00,95.26,95.33,94.92,95.15,27014.0,89.6301,89.6959,89.3102,89.5266,27014.0
2020-07-29 10:10:00,95.14,95.47,95.11,95.39,20602.0,89.5172,89.8276,89.4889,89.7524,20602.0
2020-07-29 10:20:00,95.39,95.53,95.3,95.32,45482.0,89.7524,89.8841,89.6677,89.6865,45482.0
2020-07-29 10:30:00,95.33,95.33,95.02,95.09,29274.0,89.6959,89.6959,89.4042,89.4701,29274.0
2020-07-29 10:40:00,95.08,95.31,95.07,95.2,35336.0,89.4607,89.6771,89.4513,89.5736,35336.0
2020-07-29 10:50:00,95.16,95.24,95.11,95.24,20435.0,89.536,89.6112,89.4889,89.6112,20435.0
2020-07-29 11:00:00,95.23,95.34,95.17,95.27,22233.0,89.6018,89.7053,89.5454,89.6395,22233.0
2020-07-29 11:10:00,95.31,95.43,95.26,95.34,25539.0,89.6771,89.79,89.6301,89.7053,25539.0
2020-07-29 11:20:00,95.35,95.5,95.28,95.48,27522.0,89.7147,89.8559,89.6489,89.8371,27522.0
2020-07-29 11:30:00,95.49,95.49,95.27,95.29,25985.0,89.8465,89.8465,89.6395,89.6583,25985.0
2020-07-29 11:40:00,95.3,95.34,95.15,95.19,40958.0,89.6677,89.7053,89.5266,89.5642,40958.0
2020-07-29 11:50:00,95.17,95.44,95.13,95.39,30590.0,89.5454,89.7994,89.5077,89.7524,30590.0
2020-07-29 12:00:00,95.39,95.72,95.39,95.72,50861.0,89.7524,90.0629,89.7524,90.0629,50861.0
2020-07-29 12:10:00,95.7,95.94,95.68,95.88,31483.0,90.0441,90.2699,90.0252,90.2134,31483.0
2020-07-29 12:20:00,95.92,96.09,95.91,96.05,27006.0,90.2511,90.411,90.2416,90.3734,27006.0
2020-07-29 12:30:00,96.06,96.07,95.91,96.02,25073.0,90.3828,90.3922,90.2416,90.3451,25073.0
2020-07-29 12:40:00,96.02,96.17,96.02,96.17,21701.0,90.3451,90.4863,90.3451,90.4863,21701.0
2020-07-29 12:50:00,96.17,96.24,96.12,96.15,19989.0,90.4863,90.5521,90.4392,90.4675,19989.0
2020-07-29 13:00:00,96.15,96.34,96.13,96.29,20866.0,90.4675,90.6462,90.4486,90.5992,20866.0
2020-07-29 13:10:00,96.27,96.45,96.26,96.45,29447.0,90.5804,90.7497,90.571,90.7497,29447.0
2020-07-29 13:20:00,96.45,96.59,96.44,96.57,31836.0,90.7497,90.8815,90.7403,90.8626,31836.0
2020-07-29 13:30:00,96.6,96.62,96.2,96.22,23229.0,90.8909,90.9097,90.5145,90.5333,23229.0
2020-07-29 13:40:00,96.23,96.27,96.11,96.19,25034.0,90.5427,90.5804,90.4298,90.5051,25034.0
2020-07-29 13:50:00,96.18,96.18,96.06,96.12,18436.0,90.4957,90.4957,90.3828,90.4392,18436.0
2020-07-29 14:00:00,96.12,96.26,95.94,96.11,37743.0,90.4392,90.571,90.2699,90.4298,37743.0
2020-07-29 14:10:00,96.1,96.11,95.95,96.01,24071.0,90.4204,90.4298,90.2793,90.3357,24071.0
2020-07-29 14:20:00,95.96,96.0,95.72,95.73,20956.0,90.2887,90.3263,90.0629,90.0723,20956.0
2020-07-29 14:30:00,95.73,95.84,95.69,95.78,32298.0,90.0723,90.1758,90.0346,90.1193,32298.0
2020-07-29 14:40:00,95.78,96.14,95.76,96.07,41068.0,90.1193,90.4581,90.1005,90.3922,41068.0
2020-07-29 14:50:00,96.09,96.24,96.08,96.09,33497.0,90.411,90.5521,90.4016,90.411,33497.0
2020-07-29 15:00:00,96.09,96.12,95.89,96.04,34479.0,90.411,90.4392,90.2228,90.364,34479.0
2020-07-29 15:10:00,96.05,96.3,96.02,96.29,49934.0,90.3734,90.6086,90.3451,90.5992,49934.0
2020-07-29 15:20:00,96.31,96.43,96.19,96.34,56188.0,90.618,90.7309,90.5051,90.6462,56188.0
2020-07-29 15:30:00,96.36,96.64,96.28,96.58,129300.0,90.6651,90.9285,90.5898,90.872,129300.0
2020-07-29 15:40:00,96.58,96.75,96.51,96.71,114196.0,90.872,91.032,90.8062,90.9944,114196.0
2020-07-29 15:50:00,96.7,96.75,96.48,96.7,382314.0,90.985,91.032,90.778,90.985,382314.0
2020-07-30 09:30:00,94.68,94.68,94.11,94.26,137661.0,89.0843,89.0843,88.548,88.6892,137661.0
2020-07-30 09:40:00,94.23,94.31,93.82,94.0,135664.0,88.6609,88.7362,88.2752,88.4445,135664.0
2020-07-30 09:50:00,93.98,93.98,93.17,93.19,139878.0,88.4257,88.4257,87.6636,87.6824,139878.0
2020-07-30 10:00:00,93.16,93.19,92.8,93.09,183373.0,87.6542,87.6824,87.3154,87.5883,183373.0
2020-07-30 10:10:00,93.05,93.3,92.9,93.25,82371.0,87.5507,87.7859,87.4095,87.7389,82371.0
2020-07-30 10:20:00,93.2,93.2,92.8,92.83,209340.0,87.6918,87.6918,87.3154,87.3437,209340.0
2020-07-30 10:30:00,92.83,92.9,92.62,92.67,125081.0,87.3437,87.4095,87.1461,87.1931,125081.0
2020-07-30 10:40:00,92.66,92.72,92.5,92.51,87998.0,87.1837,87.2402,87.0332,87.0426,87998.0
2020-07-30 10:50:00,92.51,92.95,92.5,92.89,126709.0,87.0426,87.4566,87.0332,87.4001,126709.0
2020-07-30 11:00:00,92.89,93.56,92.81,93.54,103626.0,87.4001,88.0305,87.3249,88.0117,103626.0
2020-07-30 11:10:00,93.56,93.95,93.55,93.93,67474.0,88.0305,88.3975,88.0211,88.3787,67474.0
2020-07-30 11:20:00,93.97,94.21,93.86,93.95,60636.0,88.4163,88.6421,88.3128,88.3975,60636.0
2020-07-30 11:30:00,93.95,94.2,93.87,94.11,41100.0,88.3975,88.6327,88.3222,88.548,41100.0
2020-07-30 11:40:00,94.1,94.15,93.98,94.06,46395.0,88.5386,88.5857,88.4257,88.501,46395.0
2020-07-30 11:50:00,94.07,94.1,93.85,93.94,105403.0,88.5104,88.5386,88.3034,88.3881,105403.0
2020-07-30 12:00:00,93.95,94.01,93.69,93.74,33854.0,88.3975,88.4539,88.1528,88.1999,33854.0
2020-07-30 12:10:00,93.7,94.2,93.67,94.15,61198.0,88.1623,88.6327,88.134,88.5857,61198.0
2020-07-30 12:20:00,94.11,94.15,93.98,94.05,47506.0,88.548,88.5857,88.4257,88.4916,47506.0
2020-07-30 12:30:00,94.05,94.42,94.05,94.27,70145.0,88.4916,88.8397,88.4916,88.6986,70145.0
2020-07-30 12:40:00,94.26,94.33,94.18,94.19,24198.0,88.6892,88.755,88.6139,88.6233,24198.0
2020-07-30 12:50:00,94.21,94.36,94.15,94.35,25844.0,88.6421,88.7833,88.5857,88.7738,25844.0
2020-07-30 13:00:00,94.35,94.62,94.35,94.58,32608.0,88.7738,89.0279,88.7738,88.9902,32608.0
2020-07-30 13:10:00,94.56,94.71,94.52,94.66,52029.0,88.9714,89.1126,88.9338,89.0655,52029.0
2020-07-30 13:20:00,94.68,94.68,94.29,94.3,20976.0,89.0843,89.0843,88.7174,88.7268,20976.0
2020-07-30 13:30:00,94.31,94.31,94.01,94.04,39587.0,88.7362,88.7362,88.4539,88.4822,39587.0
2020-07-30 13:40:00,94.04,94.14,94.03,94.05,20105.0,88.4822,88.5763,88.4728,88.4916,20105.0
2020-07-30 13:50:00,94.06,94.11,94.01,94.04,19709.0,88.501,88.548,88.4539,88.4822,19709.0
2020-07-30 14:00:00,94.05,94.26,93.95,94.25,32926.0,88.4916,88.6892,88.3975,88.6798,32926.0
2020-07-30 14:10:00,94.25,94.28,94.12,94.18,27947.0,88.6798,88.708,88.5574,88.6139,27947.0
2020-07-30 14:20:00,94.18,94.3,94.03,94.09,40175.0,88.6139,88.7268,88.4728,88.5292,40175.0
2020-07-30 14:30:00,94.09,94.27,94.08,94.25,23198.0,88.5292,88.6986,88.5198,88.6798,23198.0
2020-07-30 14:40:00,94.26,94.49,94.26,94.44,36802.0,88.6892,88.9056,88.6892,88.8585,36802.0
2020-07-30 14:50:00,94.47,94.51,94.4,94.48,77812.0,88.8868,88.9244,88.8209,88.8962,77812.0
2020-07-30 15:00:00,94.5,94.64,94.35,94.44,37176.0,88.915,89.0467,88.7738,88.8585,37176.0
2020-07-30 15:10:00,94.47,94.65,94.35,94.61,67310.0,88.8868,89.0561,88.7738,89.0185,67310.0
2020-07-30 15:20:00,94.6,94.71,94.5,94.6,49998.0,89.0091,89.1126,88.915,89.0091,49998.0
2020-07-30 15:30:00,94.6,94.77,94.54,94.65,74272.0,89.0091,89.169,88.9526,89.0561,74272.0
2020-07-30 15:40:00,94.65,94.74,94.57,94.67,115209.0,89.0561,89.1408,88.9808,89.0749,115209.0
2020-07-30 15:50:00,94.67,94.78,94.53,94.67,215735.0,89.0749,89.1784,88.9432,89.0749,215735.0
2020-07-31 09:30:00,94.31,94.45,93.84,94.24,217589.0,88.7362,88.8679,88.294,88.6703,217589.0
2020-07-31 09:40:00,94.23,94.25,93.69,93.8,97475.0,88.6609,88.6798,88.1528,88.2563,97475.0
2020-07-31 09:50:00,93.75,94.17,93.65,94.04,66017.0,88.2093,88.6045,88.1152,88.4822,66017.0
2020-07-31 10:00:00,93.97,94.13,93.48,93.52,65262.0,88.4163,88.5668,87.9553,87.9929,65262.0
2020-07-31 10:10:00,93.54,93.61,93.13,93.14,69584.0,88.0117,88.0776,87.6259,87.6354,69584.0
2020-07-31 10:20:00,93.1,93.29,92.89,93.09,98205.0,87.5977,87.7765,87.4001,87.5883,98205.0
2020-07-31 10:30:00,93.1,93.2,92.99,93.15,81471.0,87.5977,87.6918,87.4942,87.6448,81471.0
2020-07-31 10:40:00,93.15,93.15,92.69,92.77,69721.0,87.6448,87.6448,87.2119,87.2872,69721.0
2020-07-31 10:50:00,92.77,92.93,92.56,92.93,68195.0,87.2872,87.4378,87.0896,87.4378,68195.0
2020-07-31 11:00:00,92.93,93.08,92.86,92.88,32442.0,87.4378,87.5789,87.3719,87.3907,32442.0
2020-07-31 11:10:00,92.9,93.26,92.84,93.25,93433.0,87.4095,87.7483,87.3531,87.7389,93433.0
2020-07-31 11:20:00,93.24,93.27,93.08,93.15,46758.0,87.7294,87.7577,87.5789,87.6448,46758.0
2020-07-31 11:30:00,93.16,93.21,92.9,93.07,56071.0,87.6542,87.7012,87.4095,87.5695,56071.0
2020-07-31 11:40:00,93.08,93.22,93.04,93.18,33890.0,87.5789,87.7106,87.5413,87.673,33890.0
2020-07-31 11:50:00,93.19,93.21,92.91,92.98,60578.0,87.6824,87.7012,87.4189,87.4848,60578.0
2020-07-31 12:00:00,93.0,93.03,92.79,92.81,51766.0,87.5036,87.5319,87.306,87.3249,51766.0
2020-07-31 12:10:00,92.83,93.02,92.71,92.74,42714.0,87.3437,87.5224,87.2308,87.259,42714.0
2020-07-31 12:20:00,92.72,92.87,92.62,92.86,35795.0,87.2402,87.3813,87.1461,87.3719,35795.0
2020-07-31 12:30:00,92.85,92.86,92.42,92.44,94657.0,87.3625,87.3719,86.9579,86.9767,94657.0
2020-07-31 12:40:00,92.44,92.51,92.32,92.38,34407.0,86.9767,87.0426,86.8638,86.9203,34407.0
2020-07-31 12:50:00,92.39,92.48,92.23,92.3,43449.0,86.9297,87.0144,86.7791,86.845,43449.0
2020-07-31 13:00:00,92.29,92.51,92.28,92.39,26877.0,86.8356,87.0426,86.8262,86.9297,26877.0
2020-07-31 13:10:00,92.38,92.41,92.23,92.25,58622.0,86.9203,86.9485,86.7791,86.798,58622.0
2020-07-31 13:20:00,92.26,92.71,92.25,92.65,78140.0,86.8074,87.2308,86.798,87.1743,78140.0
2020-07-31 13:30:00,92.64,92.78,92.44,92.58,80537.0,87.1649,87.2966,86.9767,87.1085,80537.0
2020-07-31 13:40:00,92.58,92.7,92.54,92.7,39799.0,87.1085,87.2214,87.0708,87.2214,39799.0
2020-07-31 13:50:00,92.7,92.92,92.63,92.73,78335.0,87.2214,87.4284,87.1555,87.2496,78335.0
2020-07-31 14:00:00,92.71,92.82,92.54,92.55,54376.0,87.2308,87.3343,87.0708,87.0802,54376.0
2020-07-31 14:10:00,92.54,92.66,92.53,92.59,24569.0,87.0708,87.1837,87.0614,87.1179,24569.0
2020-07-31 14:20:00,92.58,92.74,92.58,92.68,30190.0,87.1085,87.259,87.1085,87.2025,30190.0
2020-07-31 14:30:00,92.7,92.96,92.69,92.87,31497.0,87.2214,87.466,87.2119,87.3813,31497.0
2020-07-31 14:40:00,92.87,93.25,92.81,93.16,108127.0,87.3813,87.7389,87.3249,87.6542,108127.0
2020-07-31 14:50:00,93.18,93.28,93.08,93.25,49016.0,87.673,87.7671,87.5789,87.7389,49016.0
2020-07-31 15:00:00,93.27,93.42,93.07,93.13,42948.0,87.7577,87.8988,87.5695,87.6259,42948.0
2020-07-31 15:10:00,93.13,93.13,92.91,93.08,60619.0,87.6259,87.6259,87.4189,87.5789,60619.0
2020-07-31 15:20:00,93.11,93.26,93.03,93.07,56583.0,87.6071,87.7483,87.5319,87.5695,56583.0
2020-07-31 15:30:00,93.09,93.14,92.92,92.93,82400.0,87.5883,87.6354,87.4284,87.4378,82400.0
2020-07-31 15:40:00,92.93,93.27,92.85,93.24,113732.0,87.4378,87.7577,87.3625,87.7294,113732.0
2020-07-31 15:50:00,93.23,93.37,93.05,93.3,231457.0,87.72,87.8518,87.5507,87.7859,231457.0
2020-08-03 09:30:00,93.31,93.51,92.44,92.56,214521.0,87.7953,87.9835,86.9767,87.0896,214521.0
2020-08-03 09:40:00,92.61,93.03,92.54,92.99,69016.0,87.1367,87.5319,87.0708,87.4942,69016.0
2020-08-03 09:50:00,93.05,93.2,92.86,93.18,50639.0,87.5507,87.6918,87.3719,87.673,50639.0
2020-08-03 10:00:00,93.2,93.86,93.14,93.76,110148.0,87.6918,88.3128,87.6354,88.2187,110148.0
2020-08-03 10:10:00,93.79,93.91,93.66,93.7,50019.0,88.2469,88.3598,88.1246,88.1623,50019.0
2020-08-03 10:20:00,93.71,93.86,93.56,93.7,57782.0,88.1717,88.3128,88.0305,88.1623,57782.0
2020-08-03 10:30:00,93.68,94.03,93.64,93.77,48009.0,88.1434,88.4728,88.1058,88.2281,48009.0
2020-08-03 10:40:00,93.77,93.84,93.29,93.31,42552.0,88.2281,88.294,87.7765,87.7953,42552.0
2020-08-03 10:50:00,93.38,93.58,93.18,93.52,75063.0,87.8612,88.0494,87.673,87.9929,75063.0
2020-08-03 11:00:00,93.53,93.74,93.41,93.64,24597.0,88.0023,88.1999,87.8894,88.1058,24597.0
2020-08-03 11:10:00,93.64,93.93,93.58,93.9,46079.0,88.1058,88.3787,88.0494,88.3504,46079.0
2020-08-03 11:20:00,93.89,94.0,93.74,93.79,52348.0,88.341,88.4445,88.1999,88.2469,52348.0
2020-08-03 11:30:00,93.84,94.08,93.82,94.03,43690.0,88.294,88.5198,88.2752,88.4728,43690.0
2020-08-03 11:40:00,94.04,94.13,93.97,93.97,23113.0,88.4822,88.5668,88.4163,88.4163,23113.0
2020-08-03 11:50:00,93.96,94.01,93.9,93.95,23089.0,88.4069,88.4539,88.3504,88.3975,23089.0
2020-08-03 12:00:00,93.96,94.06,93.92,94.03,23670.0,88.4069,88.501,88.3693,88.4728,23670.0
2020-08-03 12:10:00,94.02,94.29,94.01,94.22,61673.0,88.4633,88.7174,88.4539,88.6515,61673.0
2020-08-03 12:20:00,94.23,94.24,94.13,94.17,32186.0,88.6609,88.6703,88.5668,88.6045,32186.0
2020-08-03 12:30:00,94.16,94.18,94.09,94.14,13982.0,88.5951,88.6139,88.5292,88.5763,13982.0
2020-08-03 12:40:00,94.16,94.36,94.16,94.34,23710.0,88.5951,88.7833,88.5951,88.7644,23710.0
2020-08-03 12:50:00,94.34,94.39,94.17,94.19,25579.0,88.7644,88.8115,88.6045,88.6233,25579.0
2020-08-03 13:00:00,94.18,94.21,93.97,93.99,16012.0,88.6139,88.6421,88.4163,88.4351,16012.0
2020-08-03 13:10:00,94.0,94.01,93.86,93.88,28415.0,88.4445,88.4539,88.3128,88.3316,28415.0
2020-08-03 13:20:00,93.89,94.06,93.87,94.02,25087.0,88.341,88.501,88.3222,88.4633,25087.0
2020-08-03 13:30:00,94.02,94.1,93.98,94.0,29538.0,88.4633,88.5386,88.4257,88.4445,29538.0
2020-08-03 13:40:00,93.99,94.02,93.9,93.94,29587.0,88.4351,88.4633,88.3504,88.3881,29587.0
2020-08-03 13:50:00,93.95,94.21,93.93,94.19,37700.0,88.3975,88.6421,88.3787,88.6233,37700.0
2020-08-03 14:00:00,94.19,94.26,94.18,94.23,48209.0,88.6233,88.6892,88.6139,88.6609,48209.0
2020-08-03 14:10:00,94.25,94.34,94.19,94.34,35968.0,88.6798,88.7644,88.6233,88.7644,35968.0
2020-08-03 14:20:00,94.34,94.4,94.21,94.3,25147.0,88.7644,88.8209,88.6421,88.7268,25147.0
2020-08-03 14:30:00,94.29,94.33,94.14,94.14,35464.0,88.7174,88.755,88.5763,88.5763,35464.0
2020-08-03 14:40:00,94.14,94.27,94.14,94.2,23499.0,88.5763,88.6986,88.5763,88.6327,23499.0
2020-08-03 14:50:00,94.2,94.24,94.15,94.24,33463.0,88.6327,88.6703,88.5857,88.6703,33463.0
2020-08-03 15:00:00,94.23,94.28,94.07,94.09,33032.0,88.6609,88.708,88.5104,88.5292,33032.0
2020-08-03 15:10:00,94.11,94.11,93.9,93.92,50672.0,88.548,88.548,88.3504,88.3693,50672.0
2020-08-03 15:20:00,93.94,93.94,93.75,93.75,30246.0,88.3881,88.3881,88.2093,88.2093,30246.0
2020-08-03 15:30:00,93.76,93.85,93.51,93.6,63427.0,88.2187,88.3034,87.9835,88.0682,63427.0
2020-08-03 15:40:00,93.58,93.71,93.53,93.57,90599.0,88.0494,88.1717,88.0023,88.0399,90599.0
2020-08-03 15:50:00,93.56,93.62,93.46,93.54,141441.0,88.0305,88.087,87.9364,88.0117,141441.0
2020-08-04 09:30:00,93.49,93.8,93.38,93.45,105347.0,87.9647,88.2563,87.8612,87.927,105347.0
2020-08-04 09:40:00,93.45,93.48,92.89,92.93,79469.0,87.927,87.9553,87.4001,87.4378,79469.0
2020-08-04 09:50:00,92.88,93.32,92.88,93.02,83367.0,87.3907,87.8047,87.3907,87.5224,83367.0
2020-08-04 10:00:00,93.04,93.29,92.94,93.03,76238.0,87.5413,87.7765,87.4472,87.5319,76238.0
2020-08-04 10:10:00,93.02,93.23,92.92,92.96,67908.0,87.5224,87.72,87.4284,87.466,67908.0
2020-08-04 10:20:00,92.97,93.13,92.63,92.67,84091.0,87.4754,87.6259,87.1555,87.1931,84091.0
2020-08-04 10:30:00,92.67,92.68,92.49,92.64,46547.0,87.1931,87.2025,87.0238,87.1649,46547.0
2020-08-04 10:40:00,92.65,92.96,92.64,92.96,37885.0,87.1743,87.466,87.1649,87.466,37885.0
2020-08-04 10:50:00,92.98,93.24,92.97,93.21,38591.0,87.4848,87.7294,87.4754,87.7012,38591.0
2020-08-04 11:00:00,93.22,93.31,93.2,93.23,31100.0,87.7106,87.7953,87.6918,87.72,31100.0
2020-08-04 11:10:00,93.2,93.34,93.1,93.12,64348.0,87.6918,87.8235,87.5977,87.6165,64348.0
2020-08-04 11:20:00,93.12,93.34,93.07,93.27,30342.0,87.6165,87.8235,87.5695,87.7577,30342.0
2020-08-04 11:30:00,93.27,93.29,93.05,93.13,26109.0,87.7577,87.7765,87.5507,87.6259,26109.0
2020-08-04 11:40:00,93.13,93.32,93.13,93.18,26345.0,87.6259,87.8047,87.6259,87.673,26345.0
2020-08-04 11:50:00,93.19,93.2,93.06,93.09,20272.0,87.6824,87.6918,87.5601,87.5883,20272.0
2020-08-04 12:00:00,93.1,93.12,92.96,93.04,25151.0,87.5977,87.6165,87.466,87.5413,25151.0
2020-08-04 12:10:00,93.05,93.07,92.86,92.93,32192.0,87.5507,87.5695,87.3719,87.4378,32192.0
2020-08-04 12:20:00,92.93,93.0,92.81,92.82,19972.0,87.4378,87.5036,87.3249,87.3343,19972.0
2020-08-04 12:30:00,92.82,92.95,92.82,92.89,30450.0,87.3343,87.4566,87.3343,87.4001,30450.0
2020-08-04 12:40:00,92.88,92.98,92.84,92.91,27846.0,87.3907,87.4848,87.3531,87.4189,27846.0
2020-08-04 12:50:00,92.91,92.97,92.88,92.94,77919.0,87.4189,87.4754,87.3907,87.4472,77919.0
2020-08-04 13:00:00,92.93,92.98,92.8,92.8,24254.0,87.4378,87.4848,87.3154,87.3154,24254.0
2020-08-04 13:10:00,92.8,93.09,92.79,93.09,36665.0,87.3154,87.5883,87.306,87.5883,36665.0
2020-08-04 13:20:00,93.09,93.11,93.02,93.09,18263.0,87.5883,87.6071,87.5224,87.5883,18263.0
2020-08-04 13:30:00,93.08,93.09,92.97,93.05,17398.0,87.5789,87.5883,87.4754,87.5507,17398.0
2020-08-04 13:40:00,93.03,93.1,92.95,93.04,20444.0,87.5319,87.5977,87.4566,87.5413,20444.0
2020-08-04 13:50:00,93.02,93.05,92.89,92.94,17765.0,87.5224,87.5507,87.4001,87.4472,17765.0
2020-08-04 14:00:00,92.95,93.03,92.91,92.91,25179.0,87.4566,87.5319,87.4189,87.4189,25179.0
2020-08-04 14:10:00,92.9,92.98,92.83,92.94,20259.0,87.4095,87.4848,87.3437,87.4472,20259.0
2020-08-04 14:20:00,92.94,92.94,92.69,92.74,42915.0,87.4472,87.4472,87.2119,87.259,42915.0
2020-08-04 14:30:00,92.72,92.74,92.6,92.63,29177.0,87.2402,87.259,87.1273,87.1555,29177.0
2020-08-04 14:40:00,92.62,92.77,92.61,92.71,28006.0,87.1461,87.2872,87.1367,87.2308,28006.0
2020-08-04 14:50:00,92.72,92.97,92.72,92.97,19622.0,87.2402,87.4754,87.2402,87.4754,19622.0
2020-08-04 15:00:00,92.97,93.04,92.88,92.89,25793.0,87.4754,87.5413,87.3907,87.4001,25793.0
2020-08-04 15:10:00,92.91,93.09,92.91,93.09,29042.0,87.4189,87.5883,87.4189,87.5883,29042.0
2020-08-04 15:20:00,93.09,93.18,93.06,93.09,46434.0,87.5883,87.673,87.5601,87.5883,46434.0
2020-08-04 15:30:00,93.09,93.13,93.01,93.13,33054.0,87.5883,87.6259,87.513,87.6259,33054.0
2020-08-04 15:40:00,93.13,93.2,93.07,93.17,52061.0,87.6259,87.6918,87.5695,87.6636,52061.0
2020-08-04 15:50:00,93.16,93.25,93.08,93.2,162115.0,87.6542,87.7389,87.5789,87.6918,162115.0
2020-08-05 09:30:00,93.82,94.8,93.81,94.67,155315.0,88.2752,89.1972,88.2658,89.0749,155315.0
2020-08-05 09:40:00,94.63,94.92,94.24,94.29,67602.0,89.0373,89.3102,88.6703,88.7174,67602.0
2020-08-05 09:50:00,94.26,94.51,94.02,94.48,62887.0,88.6892,88.9244,88.4633,88.8962,62887.0
2020-08-05 10:00:00,94.5,94.83,94.5,94.79,58932.0,88.915,89.2255,88.915,89.1878,58932.0
2020-08-05 10:10:00,94.81,94.87,94.53,94.62,56551.0,89.2067,89.2631,88.9432,89.0279,56551.0
2020-08-05 10:20:00,94.62,94.72,94.49,94.64,49776.0,89.0279,89.122,88.9056,89.0467,49776.0
2020-08-05 10:30:00,94.63,94.69,94.5,94.56,30979.0,89.0373,89.0937,88.915,88.9714,30979.0
2020-08-05 10:40:00,94.55,94.8,94.55,94.79,39584.0,88.962,89.1972,88.962,89.1878,39584.0
2020-08-05 10:50:00,94.8,94.93,94.71,94.77,51451.0,89.1972,89.3196,89.1126,89.169,51451.0
2020-08-05 11:00:00,94.81,94.98,94.78,94.94,48706.0,89.2067,89.3666,89.1784,89.329,48706.0
2020-08-05 11:10:00,94.93,95.04,94.87,94.98,46354.0,89.3196,89.4231,89.2631,89.3666,46354.0
2020-08-05 11:20:00,94.97,94.98,94.69,94.7,49230.0,89.3572,89.3666,89.0937,89.1032,49230.0
2020-08-05 11:30:00,94.69,94.92,94.63,94.89,28761.0,89.0937,89.3102,89.0373,89.2819,28761.0
2020-08-05 11:40:00,94.88,94.98,94.76,94.97,43033.0,89.2725,89.3666,89.1596,89.3572,43033.0
2020-08-05 11:50:00,94.97,95.06,94.89,94.97,35892.0,89.3572,89.4419,89.2819,89.3572,35892.0
2020-08-05 12:00:00,94.98,95.02,94.74,94.84,24228.0,89.3666,89.4042,89.1408,89.2349,24228.0
2020-08-05 12:10:00,94.83,94.84,94.66,94.67,23623.0,89.2255,89.2349,89.0655,89.0749,23623.0
2020-08-05 12:20:00,94.65,94.7,94.48,94.51,33890.0,89.0561,89.1032,88.8962,88.9244,33890.0
2020-08-05 12:30:00,94.5,94.61,94.41,94.56,25051.0,88.915,89.0185,88.8303,88.9714,25051.0
2020-08-05 12:40:00,94.58,94.69,94.58,94.68,27123.0,88.9902,89.0937,88.9902,89.0843,27123.0
2020-08-05 12:50:00,94.68,94.68,94.59,94.6,18957.0,89.0843,89.0843,88.9997,89.0091,18957.0
2020-08-05 13:00:00,94.61,94.63,94.49,94.5,25988.0,89.0185,89.0373,88.9056,88.915,25988.0
2020-08-05 13:10:00,94.49,94.65,94.4,94.65,21720.0,88.9056,89.0561,88.8209,89.0561,21720.0
2020-08-05 13:20:00,94.65,94.73,94.59,94.65,23428.0,89.0561,89.1314,88.9997,89.0561,23428.0
2020-08-05 13:30:00,94.66,94.76,94.59,94.62,17114.0,89.0655,89.1596,88.9997,89.0279,17114.0
2020-08-05 13:40:00,94.62,94.75,94.6,94.7,21987.0,89.0279,89.1502,89.0091,89.1032,21987.0
2020-08-05 13:50:00,94.71,94.76,94.61,94.75,26294.0,89.1126,89.1596,89.0185,89.1502,26294.0
2020-08-05 14:00:00,94.74,94.93,94.74,94.91,29867.0,89.1408,89.3196,89.1408,89.3007,29867.0
2020-08-05 14:10:00,94.92,94.97,94.89,94.95,27273.0,89.3102,89.3572,89.2819,89.3384,27273.0
2020-08-05 14:20:00,94.94,95.09,94.91,95.05,28927.0,89.329,89.4701,89.3007,89.4325,28927.0
2020-08-05 14:30:00,95.07,95.12,95.04,95.1,20352.0,89.4513,89.4983,89.4231,89.4795,20352.0
2020-08-05 14:40:00,95.1,95.18,94.99,95.0,27561.0,89.4795,89.5548,89.376,89.3854,27561.0
2020-08-05 14:50:00,94.99,95.03,94.88,94.91,31405.0,89.376,89.4137,89.2725,89.3007,31405.0
2020-08-05 15:00:00,94.91,95.1,94.9,94.97,21294.0,89.3007,89.4795,89.2913,89.3572,21294.0
2020-08-05 15:10:00,94.97,95.09,94.91,95.07,36793.0,89.3572,89.4701,89.3007,89.4513,36793.0
2020-08-05 15:20:00,95.06,95.15,95.03,95.04,45389.0,89.4419,89.5266,89.4137,89.4231,45389.0
2020-08-05 15:30:00,95.04,95.12,94.99,95.05,42308.0,89.4231,89.4983,89.376,89.4325,42308.0
2020-08-05 15:40:00,95.05,95.08,94.9,94.92,74655.0,89.4325,89.4607,89.2913,89.3102,74655.0
2020-08-05 15:50:00,94.92,95.58,94.92,95.39,280350.0,89.3102,89.9311,89.3102,89.7524,280350.0
2020-08-06 09:30:00,95.18,95.74,95.1,95.53,106215.0,89.5548,90.0817,89.4795,89.8841,106215.0
2020-08-06 09:40:00,95.5,95.75,95.36,95.72,33411.0,89.8559,90.0911,89.7242,90.0629,33411.0
2020-08-06 09:50:00,95.7,95.79,95.5,95.7,29758.0,90.0441,90.1287,89.8559,90.0441,29758.0
2020-08-06 10:00:00,95.75,95.75,95.47,95.51,20862.0,90.0911,90.0911,89.8276,89.8653,20862.0
2020-08-06 10:10:00,95.5,95.69,95.49,95.63,30555.0,89.8559,90.0346,89.8465,89.9782,30555.0
2020-08-06 10:20:00,95.6,95.93,95.6,95.81,24334.0,89.95,90.2605,89.95,90.1476,24334.0
2020-08-06 10:30:00,95.81,95.99,95.44,95.49,68261.0,90.1476,90.3169,89.7994,89.8465,68261.0
2020-08-06 10:40:00,95.41,95.47,95.2,95.21,46906.0,89.7712,89.8276,89.5736,89.583,46906.0
2020-08-06 10:50:00,95.21,95.35,95.04,95.15,45997.0,89.583,89.7147,89.4231,89.5266,45997.0
2020-08-06 11:00:00,95.14,95.14,94.78,94.87,65504.0,89.5172,89.5172,89.1784,89.2631,65504.0
2020-08-06 11:10:00,94.89,95.1,94.82,94.97,51530.0,89.2819,89.4795,89.2161,89.3572,51530.0
2020-08-06 11:20:00,95.0,95.18,94.96,95.12,37016.0,89.3854,89.5548,89.3478,89.4983,37016.0
2020-08-06 11:30:00,95.08,95.1,94.85,94.85,24262.0,89.4607,89.4795,89.2443,89.2443,24262.0
2020-08-06 11:40:00,94.87,95.07,94.69,95.05,27005.0,89.2631,89.4513,89.0937,89.4325,27005.0
2020-08-06 11:50:00,95.06,95.27,95.0,95.19,44035.0,89.4419,89.6395,89.3854,89.5642,44035.0
2020-08-06 12:00:00,95.19,95.34,95.07,95.12,39897.0,89.5642,89.7053,89.4513,89.4983,39897.0
2020-08-06 12:10:00,95.13,95.15,95.03,95.04,22742.0,89.5077,89.5266,89.4137,89.4231,22742.0
2020-08-06 12:20:00,95.04,95.09,94.93,95.02,28400.0,89.4231,89.4701,89.3196,89.4042,28400.0
2020-08-06 12:30:00,95.04,95.06,94.94,94.99,12888.0,89.4231,89.4419,89.329,89.376,12888.0
2020-08-06 12:40:00,94.98,95.02,94.83,94.92,25684.0,89.3666,89.4042,89.2255,89.3102,25684.0
2020-08-06 12:50:00,94.93,94.93,94.75,94.84,18194.0,89.3196,89.3196,89.1502,89.2349,18194.0
2020-08-06 13:00:00,94.84,95.0,94.83,94.83,22474.0,89.2349,89.3854,89.2255,89.2255,22474.0
2020-08-06 13:10:00,94.84,94.92,94.83,94.83,16570.0,89.2349,89.3102,89.2255,89.2255,16570.0
2020-08-06 13:20:00,94.82,94.83,94.67,94.75,18799.0,89.2161,89.2255,89.0749,89.1502,18799.0
2020-08-06 13:30:00,94.73,94.73,94.48,94.49,25769.0,89.1314,89.1314,88.8962,88.9056,25769.0
2020-08-06 13:40:00,94.48,94.74,94.48,94.74,29322.0,88.8962,89.1408,88.8962,89.1408,29322.0
2020-08-06 13:50:00,94.72,94.72,94.5,94.57,26938.0,89.122,89.122,88.915,88.9808,26938.0
2020-08-06 14:00:00,94.56,95.04,94.56,95.04,41738.0,88.9714,89.4231,88.9714,89.4231,41738.0
2020-08-06 14:10:00,95.05,95.3,94.89,95.26,91634.0,89.4325,89.6677,89.2819,89.6301,91634.0
2020-08-06 14:20:00,95.26,95.72,95.24,95.61,101016.0,89.6301,90.0629,89.6112,89.9594,101016.0
2020-08-06 14:30:00,95.61,95.72,95.52,95.68,72965.0,89.9594,90.0629,89.8747,90.0252,72965.0
2020-08-06 14:40:00,95.68,95.95,95.67,95.91,45823.0,90.0252,90.2793,90.0158,90.2416,45823.0
2020-08-06 14:50:00,95.91,96.1,95.83,96.09,61353.0,90.2416,90.4204,90.1664,90.411,61353.0
2020-08-06 15:00:00,96.09,96.27,96.06,96.21,67592.0,90.411,90.5804,90.3828,90.5239,67592.0
2020-08-06 15:10:00,96.2,96.26,95.95,96.04,66491.0,90.5145,90.571,90.2793,90.364,66491.0
2020-08-06 15:20:00,96.04,96.05,95.87,96.0,43918.0,90.364,90.3734,90.204,90.3263,43918.0
2020-08-06 15:30:00,96.0,96.09,95.9,95.98,50242.0,90.3263,90.411,90.2322,90.3075,50242.0
2020-08-06 15:40:00,96.02,96.02,95.87,95.87,65566.0,90.3451,90.3451,90.204,90.204,65566.0
2020-08-06 15:50:00,95.88,95.92,95.72,95.91,123472.0,90.2134,90.2511,90.0629,90.2416,123472.0
2020-08-07 09:30:00,95.29,95.48,94.99,95.0,149903.0,89.6583,89.8371,89.376,89.3854,149903.0
2020-08-07 09:40:00,95.0,95.29,94.95,95.28,77065.0,89.3854,89.6583,89.3384,89.6489,77065.0
2020-08-07 09:50:00,95.28,95.61,95.22,95.49,40489.0,89.6489,89.9594,89.5924,89.8465,40489.0
2020-08-07 10:00:00,95.47,95.8,95.44,95.63,65205.0,89.8276,90.1381,89.7994,89.9782,65205.0
2020-08-07 10:10:00,95.67,95.85,95.26,95.28,27437.0,90.0158,90.1852,89.6301,89.6489,27437.0
2020-08-07 10:20:00,95.28,95.47,95.18,95.46,27649.0,89.6489,89.8276,89.5548,89.8182,27649.0
2020-08-07 10:30:00,95.5,95.92,95.48,95.92,49241.0,89.8559,90.2511,89.8371,90.2511,49241.0
2020-08-07 10:40:00,95.92,96.08,95.87,96.01,51844.0,90.2511,90.4016,90.204,90.3357,51844.0
2020-08-07 10:50:00,96.0,96.18,95.91,96.01,56328.0,90.3263,90.4957,90.2416,90.3357,56328.0
2020-08-07 11:00:00,96.01,96.17,95.93,96.12,46127.0,90.3357,90.4863,90.2605,90.4392,46127.0
2020-08-07 11:10:00,96.13,96.19,95.95,95.97,28341.0,90.4486,90.5051,90.2793,90.2981,28341.0
2020-08-07 11:20:00,95.97,96.07,95.83,95.84,28747.0,90.2981,90.3922,90.1664,90.1758,28747.0
2020-08-07 11:30:00,95.83,95.97,95.78,95.87,37195.0,90.1664,90.2981,90.1193,90.204,37195.0
2020-08-07 11:40:00,95.9,96.02,95.83,95.86,24957.0,90.2322,90.3451,90.1664,90.1946,24957.0
2020-08-07 11:50:00,95.86,95.9,95.71,95.73,29038.0,90.1946,90.2322,90.0535,90.0723,29038.0
2020-08-07 12:00:00,95.72,95.9,95.69,95.82,31125.0,90.0629,90.2322,90.0346,90.157,31125.0
2020-08-07 12:10:00,95.81,96.05,95.81,95.89,25781.0,90.1476,90.3734,90.1476,90.2228,25781.0
2020-08-07 12:20:00,95.88,96.34,95.85,96.33,40230.0,90.2134,90.6462,90.1852,90.6368,40230.0
2020-08-07 12:30:00,96.31,96.64,96.3,96.6,55450.0,90.618,90.9285,90.6086,90.8909,55450.0
2020-08-07 12:40:00,96.6,96.88,96.58,96.8,26744.0,90.8909,91.1543,90.872,91.079,26744.0
2020-08-07 12:50:00,96.8,96.93,96.76,96.91,26199.0,91.079,91.2014,91.0414,91.1825,26199.0
2020-08-07 13:00:00,96.93,97.05,96.88,96.9,50061.0,91.2014,91.3143,91.1543,91.1731,50061.0
2020-08-07 13:10:00,96.9,97.37,96.82,97.35,60526.0,91.1731,91.6154,91.0979,91.5965,60526.0
2020-08-07 13:20:00,97.36,97.8,97.31,97.79,84645.0,91.6059,92.0199,91.5589,92.0105,84645.0
2020-08-07 13:30:00,97.79,98.0,97.72,97.89,92385.0,92.0105,92.2081,91.9447,92.1046,92385.0
2020-08-07 13:40:00,97.89,98.18,97.83,98.01,93068.0,92.1046,92.3775,92.0482,92.2175,93068.0
2020-08-07 13:50:00,98.01,98.1,97.86,98.02,78002.0,92.2175,92.3022,92.0764,92.2269,78002.0
2020-08-07 14:00:00,98.02,98.18,97.92,98.09,97999.0,92.2269,92.3775,92.1329,92.2928,97999.0
2020-08-07 14:10:00,98.11,98.49,98.11,98.41,98728.0,92.3116,92.6692,92.3116,92.5939,98728.0
2020-08-07 14:20:00,98.43,98.69,98.35,98.65,114392.0,92.6127,92.8573,92.5374,92.8197,114392.0
2020-08-07 14:30:00,98.65,98.8,98.38,98.71,127845.0,92.8197,92.9608,92.5657,92.8762,127845.0
2020-08-07 14:40:00,98.73,98.86,98.56,98.75,88857.0,92.895,93.0173,92.735,92.9138,88857.0
2020-08-07 14:50:00,98.75,99.0,98.69,98.98,109807.0,92.9138,93.149,92.8573,93.1302,109807.0
2020-08-07 15:00:00,98.96,99.18,98.89,99.15,95577.0,93.1114,93.3184,93.0455,93.2902,95577.0
2020-08-07 15:10:00,99.15,99.16,98.7,98.87,132668.0,93.2902,93.2996,92.8668,93.0267,132668.0
2020-08-07 15:20:00,98.88,98.9,98.58,98.63,110904.0,93.0361,93.0549,92.7538,92.8009,110904.0
2020-08-07 15:30:00,98.62,98.63,98.37,98.59,126391.0,92.7915,92.8009,92.5563,92.7633,126391.0
2020-08-07 15:40:00,98.58,99.02,98.54,98.98,172870.0,92.7538,93.1678,92.7162,93.1302,172870.0
2020-08-07 15:50:00,99.0,99.3,98.95,99.21,412714.0,93.149,93.4313,93.102,93.3466,412714.0
2020-08-10 09:30:00,99.49,100.38,99.35,99.61,219362.0,93.6101,94.4475,93.4783,93.723,219362.0
2020-08-10 09:40:00,99.6,99.87,99.26,99.75,57899.0,93.7136,93.9676,93.3937,93.8547,57899.0
2020-08-10 09:50:00,99.76,100.08,99.71,100.0,42464.0,93.8641,94.1652,93.8171,94.0899,42464.0
2020-08-10 10:00:00,100.03,100.29,99.76,100.23,65545.0,94.1182,94.3628,93.8641,94.3063,65545.0
2020-08-10 10:10:00,100.3,100.57,100.28,100.56,57570.0,94.3722,94.6262,94.3534,94.6168,57570.0
2020-08-10 10:20:00,100.52,100.6,100.21,100.48,53847.0,94.5792,94.6545,94.2875,94.5416,53847.0
2020-08-10 10:30:00,100.51,100.9,100.47,100.89,79230.0,94.5698,94.9367,94.5321,94.9273,79230.0
2020-08-10 10:40:00,100.89,101.16,100.84,100.95,95123.0,94.9273,95.1814,94.8803,94.9838,95123.0
2020-08-10 10:50:00,100.93,101.01,100.5,100.5,69371.0,94.965,95.0402,94.5604,94.5604,69371.0
2020-08-10 11:00:00,100.49,100.83,100.41,100.79,63255.0,94.551,94.8709,94.4757,94.8332,63255.0
2020-08-10 11:10:00,100.78,101.32,100.74,101.32,55538.0,94.8238,95.3319,94.7862,95.3319,55538.0
2020-08-10 11:20:00,101.31,101.41,101.16,101.39,87117.0,95.3225,95.4166,95.1814,95.3978,87117.0
2020-08-10 11:30:00,101.4,101.75,101.38,101.58,62338.0,95.4072,95.7365,95.3884,95.5765,62338.0
2020-08-10 11:40:00,101.59,101.97,101.57,101.95,65221.0,95.586,95.9435,95.5671,95.9247,65221.0
2020-08-10 11:50:00,101.96,102.11,101.86,102.09,71911.0,95.9341,96.0752,95.84,96.0564,71911.0
2020-08-10 12:00:00,102.09,102.15,102.01,102.14,102653.0,96.0564,96.1129,95.9811,96.1034,102653.0
2020-08-10 12:10:00,102.14,102.22,101.94,101.99,80395.0,96.1034,96.1787,95.9153,95.9623,80395.0
2020-08-10 12:20:00,102.0,102.23,102.0,102.17,78551.0,95.9717,96.1881,95.9717,96.1317,78551.0
2020-08-10 12:30:00,102.17,102.28,102.06,102.07,55013.0,96.1317,96.2352,96.0282,96.0376,55013.0
2020-08-10 12:40:00,102.07,102.07,101.89,101.92,47715.0,96.0376,96.0376,95.8682,95.8964,47715.0
2020-08-10 12:50:00,101.9,102.01,101.84,101.98,50668.0,95.8776,95.9811,95.8212,95.9529,50668.0
2020-08-10 13:00:00,101.98,102.17,101.98,102.0,52325.0,95.9529,96.1317,95.9529,95.9717,52325.0
2020-08-10 13:10:00,101.98,102.0,101.67,101.84,111812.0,95.9529,95.9717,95.6612,95.8212,111812.0
2020-08-10 13:20:00,101.85,101.97,101.8,101.97,66110.0,95.8306,95.9435,95.7835,95.9435,66110.0
2020-08-10 13:30:00,101.98,102.45,101.97,102.4,106632.0,95.9529,96.3951,95.9435,96.3481,106632.0
2020-08-10 13:40:00,102.4,102.6,102.39,102.46,77524.0,96.3481,96.5363,96.3387,96.4045,77524.0
2020-08-10 13:50:00,102.46,102.49,102.29,102.43,52737.0,96.4045,96.4328,96.2446,96.3763,52737.0
2020-08-10 14:00:00,102.43,102.54,102.39,102.52,64855.0,96.3763,96.4798,96.3387,96.461,64855.0
2020-08-10 14:10:00,102.52,102.59,102.45,102.58,63574.0,96.461,96.5269,96.3951,96.5174,63574.0
2020-08-10 14:20:00,102.6,102.63,102.46,102.55,109957.0,96.5363,96.5645,96.4045,96.4892,109957.0
2020-08-10 14:30:00,102.55,102.65,102.38,102.4,151624.0,96.4892,96.5833,96.3293,96.3481,151624.0
2020-08-10 14:40:00,102.4,102.4,101.7,101.73,92756.0,96.3481,96.3481,95.6895,95.7177,92756.0
2020-08-10 14:50:00,101.73,101.75,101.39,101.39,192644.0,95.7177,95.7365,95.3978,95.3978,192644.0
2020-08-10 15:00:00,101.39,101.55,101.25,101.48,64136.0,95.3978,95.5483,95.266,95.4825,64136.0
2020-08-10 15:10:00,101.49,101.6,101.43,101.57,63937.0,95.4919,95.5954,95.4354,95.5671,63937.0
2020-08-10 15:20:00,101.59,101.96,101.52,101.94,73110.0,95.586,95.9341,95.5201,95.9153,73110.0
2020-08-10 15:30:00,101.94,102.04,101.85,101.93,164341.0,95.9153,96.0094,95.8306,95.9059,164341.0
2020-08-10 15:40:00,101.95,101.99,101.69,101.89,164310.0,95.9247,95.9623,95.68,95.8682,164310.0
2020-08-10 15:50:00,101.86,101.9,101.41,101.67,366466.0,95.84,95.8776,95.4166,95.6612,366466.0
2020-08-11 09:30:00,103.99,105.7,103.99,105.29,352869.0,97.8441,99.453,97.8441,99.0673,352869.0
2020-08-11 09:40:00,105.29,105.58,104.64,104.76,147378.0,99.0673,99.3401,98.4557,98.5686,147378.0
2020-08-11 09:50:00,104.75,105.22,104.66,104.67,103422.0,98.5592,99.0014,98.4745,98.4839,103422.0
2020-08-11 10:00:00,104.68,104.87,103.96,104.02,111271.0,98.4933,98.6721,97.8159,97.8723,111271.0
2020-08-11 10:10:00,104.03,104.26,103.76,104.25,105919.0,97.8817,98.0982,97.6277,98.0887,105919.0
2020-08-11 10:20:00,104.26,104.27,103.83,104.2,77450.0,98.0982,98.1076,97.6936,98.0417,77450.0
2020-08-11 10:30:00,104.2,104.77,104.19,104.54,91206.0,98.0417,98.578,98.0323,98.3616,91206.0
2020-08-11 10:40:00,104.51,104.88,104.49,104.52,51180.0,98.3334,98.6815,98.3146,98.3428,51180.0
2020-08-11 10:50:00,104.56,104.81,104.35,104.41,46425.0,98.3804,98.6156,98.1828,98.2393,46425.0
2020-08-11 11:00:00,104.42,104.59,104.33,104.37,93277.0,98.2487,98.4087,98.164,98.2017,93277.0
2020-08-11 11:10:00,104.37,104.69,104.3,104.6,74709.0,98.2017,98.5027,98.1358,98.4181,74709.0
2020-08-11 11:20:00,104.58,104.59,104.17,104.3,54373.0,98.3992,98.4087,98.0135,98.1358,54373.0
2020-08-11 11:30:00,104.29,104.72,104.24,104.53,43323.0,98.1264,98.531,98.0793,98.3522,43323.0
2020-08-11 11:40:00,104.54,104.71,104.47,104.5,36505.0,98.3616,98.5216,98.2957,98.324,36505.0
2020-08-11 11:50:00,104.5,104.87,104.49,104.81,73795.0,98.324,98.6721,98.3146,98.6156,73795.0
2020-08-11 12:00:00,104.83,104.83,104.49,104.6,84276.0,98.6345,98.6345,98.3146,98.4181,84276.0
2020-08-11 12:10:00,104.59,105.06,104.59,104.98,67301.0,98.4087,98.8509,98.4087,98.7756,67301.0
2020-08-11 12:20:00,104.98,105.09,104.87,105.09,75045.0,98.7756,98.8791,98.6721,98.8791,75045.0
2020-08-11 12:30:00,105.08,105.09,104.88,104.94,45238.0,98.8697,98.8791,98.6815,98.738,45238.0
2020-08-11 12:40:00,104.95,105.06,104.77,104.97,31721.0,98.7474,98.8509,98.578,98.7662,31721.0
2020-08-11 12:50:00,104.96,104.98,104.74,104.89,33871.0,98.7568,98.7756,98.5498,98.6909,33871.0
2020-08-11 13:00:00,104.9,105.0,104.75,104.91,31863.0,98.7003,98.7944,98.5592,98.7097,31863.0
2020-08-11 13:10:00,104.9,105.06,104.9,105.05,39840.0,98.7003,98.8509,98.7003,98.8415,39840.0
2020-08-11 13:20:00,105.05,105.27,105.02,105.1,81424.0,98.8415,99.0485,98.8132,98.8885,81424.0
2020-08-11 13:30:00,105.1,105.4,105.03,105.29,52397.0,98.8885,99.1708,98.8226,99.0673,52397.0
2020-08-11 13:40:00,105.28,105.28,104.97,105.03,46104.0,99.0579,99.0579,98.7662,98.8226,46104.0
2020-08-11 13:50:00,105.04,105.18,105.02,105.13,31238.0,98.8321,98.9638,98.8132,98.9167,31238.0
2020-08-11 14:00:00,105.13,105.16,105.0,105.02,44134.0,98.9167,98.945,98.7944,98.8132,44134.0
2020-08-11 14:10:00,105.02,105.11,104.87,104.89,46559.0,98.8132,98.8979,98.6721,98.6909,46559.0
2020-08-11 14:20:00,104.88,104.97,104.66,104.75,36996.0,98.6815,98.7662,98.4745,98.5592,36996.0
2020-08-11 14:30:00,104.75,104.91,104.55,104.63,55125.0,98.5592,98.7097,98.371,98.4463,55125.0
2020-08-11 14:40:00,104.65,104.8,104.53,104.56,56920.0,98.4651,98.6062,98.3522,98.3804,56920.0
2020-08-11 14:50:00,104.56,104.78,104.53,104.69,48596.0,98.3804,98.5874,98.3522,98.5027,48596.0
2020-08-11 15:00:00,104.72,104.72,104.35,104.38,103722.0,98.531,98.531,98.1828,98.2111,103722.0
2020-08-11 15:10:00,104.38,104.46,103.13,103.23,159407.0,98.2111,98.2863,97.0349,97.129,159407.0
2020-08-11 15:20:00,103.23,103.76,103.18,103.71,94710.0,97.129,97.6277,97.082,97.5807,94710.0
2020-08-11 15:30:00,103.7,103.87,103.28,103.4,113105.0,97.5713,97.7312,97.1761,97.289,113105.0
2020-08-11 15:40:00,103.41,103.58,103.12,103.22,136720.0,97.2984,97.4583,97.0255,97.1196,136720.0
2020-08-11 15:50:00,103.21,103.38,102.96,103.27,302030.0,97.1102,97.2702,96.875,97.1667,302030.0
2020-08-12 09:30:00,104.76,104.8,104.05,104.32,125408.0,98.5686,98.6062,97.9006,98.1546,125408.0
2020-08-12 09:40:00,104.25,104.42,103.81,103.81,57965.0,98.0887,98.2487,97.6747,97.6747,57965.0
2020-08-12 09:50:00,103.8,104.18,103.57,103.86,52230.0,97.6653,98.0229,97.4489,97.7218,52230.0
2020-08-12 10:00:00,103.86,104.16,103.47,103.92,61815.0,97.7218,98.0041,97.3548,97.7782,61815.0
2020-08-12 10:10:00,103.93,104.17,103.58,103.63,63903.0,97.7877,98.0135,97.4583,97.5054,63903.0
2020-08-12 10:20:00,103.63,103.93,103.59,103.78,46104.0,97.5054,97.7877,97.4678,97.6465,46104.0
2020-08-12 10:30:00,103.81,103.93,103.68,103.77,40201.0,97.6747,97.7877,97.5524,97.6371,40201.0
2020-08-12 10:40:00,103.75,104.03,103.47,103.5,49627.0,97.6183,97.8817,97.3548,97.3831,49627.0
2020-08-12 10:50:00,103.51,103.62,103.19,103.19,61873.0,97.3925,97.496,97.0914,97.0914,61873.0
2020-08-12 11:00:00,103.1,103.29,102.88,102.92,41820.0,97.0067,97.1855,96.7997,96.8373,41820.0
2020-08-12 11:10:00,102.93,102.96,102.43,102.49,43129.0,96.8468,96.875,96.3763,96.4328,43129.0
2020-08-12 11:20:00,102.48,102.49,102.14,102.28,41649.0,96.4234,96.4328,96.1034,96.2352,41649.0
2020-08-12 11:30:00,102.28,102.51,102.15,102.15,82207.0,96.2352,96.4516,96.1129,96.1129,82207.0
2020-08-12 11:40:00,102.13,102.23,101.91,101.91,31501.0,96.094,96.1881,95.887,95.887,31501.0
2020-08-12 11:50:00,101.93,102.05,101.67,101.79,44076.0,95.9059,96.0188,95.6612,95.7741,44076.0
2020-08-12 12:00:00,101.75,101.91,101.73,101.76,60465.0,95.7365,95.887,95.7177,95.7459,60465.0
2020-08-12 12:10:00,101.75,102.03,101.57,102.03,90368.0,95.7365,95.9999,95.5671,95.9999,90368.0
2020-08-12 12:20:00,102.04,102.05,101.8,101.81,45864.0,96.0094,96.0188,95.7835,95.793,45864.0
2020-08-12 12:30:00,101.8,102.04,101.74,101.95,39615.0,95.7835,96.0094,95.7271,95.9247,39615.0
2020-08-12 12:40:00,101.99,102.03,101.54,101.66,35681.0,95.9623,95.9999,95.5389,95.6518,35681.0
2020-08-12 12:50:00,101.66,101.68,101.43,101.43,57506.0,95.6518,95.6706,95.4354,95.4354,57506.0
2020-08-12 13:00:00,101.43,101.47,100.94,100.97,52998.0,95.4354,95.473,94.9744,95.0026,52998.0
2020-08-12 13:10:00,100.94,100.95,100.68,100.8,54454.0,94.9744,94.9838,94.7297,94.8426,54454.0
2020-08-12 13:20:00,100.83,101.13,100.8,101.08,33586.0,94.8709,95.1531,94.8426,95.1061,33586.0
2020-08-12 13:30:00,101.07,101.63,101.07,101.63,63010.0,95.0967,95.6236,95.0967,95.6236,63010.0
2020-08-12 13:40:00,101.65,101.72,101.43,101.6,65375.0,95.6424,95.7083,95.4354,95.5954,65375.0
2020-08-12 13:50:00,101.58,101.7,101.53,101.65,33467.0,95.5765,95.6895,95.5295,95.6424,33467.0
2020-08-12 14:00:00,101.61,101.61,101.2,101.2,48781.0,95.6048,95.6048,95.219,95.219,48781.0
2020-08-12 14:10:00,101.21,101.3,101.06,101.13,55495.0,95.2284,95.3131,95.0873,95.1531,55495.0
2020-08-12 14:20:00,101.13,101.35,101.0,101.29,64209.0,95.1531,95.3601,95.0308,95.3037,64209.0
2020-08-12 14:30:00,101.29,101.67,101.29,101.58,43286.0,95.3037,95.6612,95.3037,95.5765,43286.0
2020-08-12 14:40:00,101.59,101.82,101.59,101.82,38743.0,95.586,95.8024,95.586,95.8024,38743.0
2020-08-12 14:50:00,101.82,102.03,101.78,101.98,38086.0,95.8024,95.9999,95.7647,95.9529,38086.0
2020-08-12 15:00:00,102.0,102.0,101.73,101.8,42018.0,95.9717,95.9717,95.7177,95.7835,42018.0
2020-08-12 15:10:00,101.79,102.08,101.79,102.04,43655.0,95.7741,96.047,95.7741,96.0094,43655.0
2020-08-12 15:20:00,102.04,102.09,101.84,102.02,47337.0,96.0094,96.0564,95.8212,95.9905,47337.0
2020-08-12 15:30:00,101.98,102.05,101.75,102.0,94100.0,95.9529,96.0188,95.7365,95.9717,94100.0
2020-08-12 15:40:00,101.99,102.06,101.86,101.91,124130.0,95.9623,96.0282,95.84,95.887,124130.0
2020-08-12 15:50:00,101.91,101.95,101.66,101.66,232113.0,95.887,95.9247,95.6518,95.6518,232113.0
2020-08-13 09:30:00,100.53,100.61,99.5,100.43,147079.0,94.5886,94.6639,93.6195,94.4945,147079.0
2020-08-13 09:40:00,100.45,101.33,100.44,101.29,68800.0,94.5133,95.3413,94.5039,95.3037,68800.0
2020-08-13 09:50:00,101.3,101.83,101.23,101.5,49028.0,95.3131,95.8118,95.2472,95.5013,49028.0
2020-08-13 10:00:00,101.46,101.55,101.0,101.08,56549.0,95.4636,95.5483,95.0308,95.1061,56549.0
2020-08-13 10:10:00,101.09,101.19,100.78,101.1,57375.0,95.1155,95.2096,94.8238,95.1249,57375.0
2020-08-13 10:20:00,101.11,101.11,100.67,100.67,36108.0,95.1343,95.1343,94.7203,94.7203,36108.0
2020-08-13 10:30:00,100.66,100.8,100.32,100.5,47381.0,94.7109,94.8426,94.391,94.5604,47381.0
2020-08-13 10:40:00,100.5,100.59,100.4,100.41,31545.0,94.5604,94.6451,94.4663,94.4757,31545.0
2020-08-13 10:50:00,100.39,100.71,100.36,100.62,27381.0,94.4569,94.758,94.4286,94.6733,27381.0
2020-08-13 11:00:00,100.59,100.59,100.23,100.31,23132.0,94.6451,94.6451,94.3063,94.3816,23132.0
2020-08-13 11:10:00,100.3,100.46,100.21,100.23,23549.0,94.3722,94.5227,94.2875,94.3063,23549.0
2020-08-13 11:20:00,100.23,100.24,100.03,100.21,25039.0,94.3063,94.3157,94.1182,94.2875,25039.0
2020-08-13 11:30:00,100.2,100.23,100.03,100.07,19623.0,94.2781,94.3063,94.1182,94.1558,19623.0
2020-08-13 11:40:00,100.08,100.33,100.07,100.14,31082.0,94.1652,94.4004,94.1558,94.2216,31082.0
2020-08-13 11:50:00,100.13,100.36,100.12,100.21,32340.0,94.2122,94.4286,94.2028,94.2875,32340.0
2020-08-13 12:00:00,100.2,100.23,100.08,100.16,14610.0,94.2781,94.3063,94.1652,94.2405,14610.0
2020-08-13 12:10:00,100.16,100.17,100.03,100.06,28997.0,94.2405,94.2499,94.1182,94.1464,28997.0
2020-08-13 12:20:00,100.05,100.05,99.78,99.82,45301.0,94.137,94.137,93.8829,93.9206,45301.0
2020-08-13 12:30:00,99.84,100.06,99.83,100.06,27777.0,93.9394,94.1464,93.93,94.1464,27777.0
2020-08-13 12:40:00,100.05,100.12,100.0,100.06,23712.0,94.137,94.2028,94.0899,94.1464,23712.0
2020-08-13 12:50:00,100.06,100.15,100.01,100.03,16510.0,94.1464,94.2311,94.0993,94.1182,16510.0
2020-08-13 13:00:00,100.06,100.21,100.05,100.09,14275.0,94.1464,94.2875,94.137,94.1746,14275.0
2020-08-13 13:10:00,100.09,100.34,100.08,100.33,18699.0,94.1746,94.4098,94.1652,94.4004,18699.0
2020-08-13 13:20:00,100.35,100.46,100.29,100.45,29578.0,94.4192,94.5227,94.3628,94.5133,29578.0
2020-08-13 13:30:00,100.45,100.49,100.17,100.26,40684.0,94.5133,94.551,94.2499,94.3346,40684.0
2020-08-13 13:40:00,100.25,100.35,100.13,100.34,12982.0,94.3251,94.4192,94.2122,94.4098,12982.0
2020-08-13 13:50:00,100.35,100.36,100.22,100.25,40995.0,94.4192,94.4286,94.2969,94.3251,40995.0
2020-08-13 14:00:00,100.25,100.45,100.17,100.31,32530.0,94.3251,94.5133,94.2499,94.3816,32530.0
2020-08-13 14:10:00,100.32,100.36,100.17,100.18,17803.0,94.391,94.4286,94.2499,94.2593,17803.0
2020-08-13 14:20:00,100.18,100.18,99.93,100.05,38703.0,94.2593,94.2593,94.0241,94.137,38703.0
2020-08-13 14:30:00,100.05,100.11,99.6,99.67,36014.0,94.137,94.1934,93.7136,93.7794,36014.0
2020-08-13 14:40:00,99.68,99.9,99.62,99.8,31663.0,93.7888,93.9958,93.7324,93.9017,31663.0
2020-08-13 14:50:00,99.8,99.82,99.52,99.72,53610.0,93.9017,93.9206,93.6383,93.8265,53610.0
2020-08-13 15:00:00,99.72,99.91,99.6,99.88,24320.0,93.8265,94.0052,93.7136,93.977,24320.0
2020-08-13 15:10:00,99.86,100.08,99.85,100.08,22847.0,93.9582,94.1652,93.9488,94.1652,22847.0
2020-08-13 15:20:00,100.09,100.33,100.08,100.29,38010.0,94.1746,94.4004,94.1652,94.3628,38010.0
2020-08-13 15:30:00,100.3,100.42,100.18,100.2,64534.0,94.3722,94.4851,94.2593,94.2781,64534.0
2020-08-13 15:40:00,100.2,100.28,100.02,100.07,81586.0,94.2781,94.3534,94.1087,94.1558,81586.0
2020-08-13 15:50:00,100.05,100.42,100.0,100.41,310095.0,94.137,94.4851,94.0899,94.4757,310095.0
2020-08-14 09:30:00,99.66,99.98,99.53,99.64,124519.0,93.77,94.0711,93.6477,93.7512,124519.0
2020-08-14 09:40:00,99.64,99.78,99.27,99.66,79643.0,93.7512,93.8829,93.4031,93.77,79643.0
2020-08-14 09:50:00,99.66,99.72,99.3,99.69,57223.0,93.77,93.8265,93.4313,93.7982,57223.0
2020-08-14 10:00:00,99.7,100.1,99.66,100.08,50165.0,93.8077,94.184,93.77,94.1652,50165.0
2020-08-14 10:10:00,100.12,100.22,99.77,100.05,32304.0,94.2028,94.2969,93.8735,94.137,32304.0
2020-08-14 10:20:00,100.05,100.45,99.99,100.42,47793.0,94.137,94.5133,94.0805,94.4851,47793.0
2020-08-14 10:30:00,100.42,100.63,100.33,100.38,19916.0,94.4851,94.6827,94.4004,94.4475,19916.0
2020-08-14 10:40:00,100.43,100.47,100.24,100.46,15382.0,94.4945,94.5321,94.3157,94.5227,15382.0
2020-08-14 10:50:00,100.49,100.6,100.25,100.52,19401.0,94.551,94.6545,94.3251,94.5792,19401.0
2020-08-14 11:00:00,100.52,100.66,100.38,100.46,25903.0,94.5792,94.7109,94.4475,94.5227,25903.0
2020-08-14 11:10:00,100.45,100.77,100.39,100.75,15798.0,94.5133,94.8144,94.4569,94.7956,15798.0
2020-08-14 11:20:00,100.76,100.83,100.67,100.75,26705.0,94.805,94.8709,94.7203,94.7956,26705.0
2020-08-14 11:30:00,100.77,100.79,100.53,100.69,19393.0,94.8144,94.8332,94.5886,94.7391,19393.0
2020-08-14 11:40:00,100.71,100.9,100.65,100.75,18387.0,94.758,94.9367,94.7015,94.7956,18387.0
2020-08-14 11:50:00,100.76,100.86,100.73,100.83,23731.0,94.805,94.8991,94.7768,94.8709,23731.0
2020-08-14 12:00:00,100.86,100.91,100.74,100.88,18396.0,94.8991,94.9461,94.7862,94.9179,18396.0
2020-08-14 12:10:00,100.91,100.96,100.85,100.91,22727.0,94.9461,94.9932,94.8897,94.9461,22727.0
2020-08-14 12:20:00,100.9,100.9,100.66,100.74,13186.0,94.9367,94.9367,94.7109,94.7862,13186.0
2020-08-14 12:30:00,100.72,100.8,100.63,100.68,15773.0,94.7674,94.8426,94.6827,94.7297,15773.0
2020-08-14 12:40:00,100.69,100.71,100.5,100.6,71066.0,94.7391,94.758,94.5604,94.6545,71066.0
2020-08-14 12:50:00,100.58,100.59,100.47,100.53,14840.0,94.6356,94.6451,94.5321,94.5886,14840.0
2020-08-14 13:00:00,100.54,100.77,100.48,100.73,14841.0,94.598,94.8144,94.5416,94.7768,14841.0
2020-08-14 13:10:00,100.72,100.78,100.61,100.61,12222.0,94.7674,94.8238,94.6639,94.6639,12222.0
2020-08-14 13:20:00,100.62,100.71,100.55,100.69,8651.0,94.6733,94.758,94.6074,94.7391,8651.0
2020-08-14 13:30:00,100.68,100.85,100.63,100.84,13473.0,94.7297,94.8897,94.6827,94.8803,13473.0
2020-08-14 13:40:00,100.85,101.15,100.85,101.1,41827.0,94.8897,95.172,94.8897,95.1249,41827.0
2020-08-14 13:50:00,101.1,101.29,101.1,101.11,18301.0,95.1249,95.3037,95.1249,95.1343,18301.0
2020-08-14 14:00:00,101.1,101.1,100.93,100.94,15308.0,95.1249,95.1249,94.965,94.9744,15308.0
2020-08-14 14:10:00,100.95,100.96,100.84,100.95,14521.0,94.9838,94.9932,94.8803,94.9838,14521.0
2020-08-14 14:20:00,100.96,100.96,100.73,100.74,10602.0,94.9932,94.9932,94.7768,94.7862,10602.0
2020-08-14 14:30:00,100.73,100.77,100.56,100.61,13875.0,94.7768,94.8144,94.6168,94.6639,13875.0
2020-08-14 14:40:00,100.59,100.59,100.45,100.45,30737.0,94.6451,94.6451,94.5133,94.5133,30737.0
2020-08-14 14:50:00,100.46,100.53,100.31,100.33,22157.0,94.5227,94.5886,94.3816,94.4004,22157.0
2020-08-14 15:00:00,100.33,100.5,100.27,100.5,17874.0,94.4004,94.5604,94.344,94.5604,17874.0
2020-08-14 15:10:00,100.48,100.49,100.32,100.44,19670.0,94.5416,94.551,94.391,94.5039,19670.0
2020-08-14 15:20:00,100.47,100.5,100.22,100.33,16837.0,94.5321,94.5604,94.2969,94.4004,16837.0
2020-08-14 15:30:00,100.31,100.4,100.11,100.14,34429.0,94.3816,94.4663,94.1934,94.2216,34429.0
2020-08-14 15:40:00,100.13,100.36,100.1,100.1,34874.0,94.2122,94.4286,94.184,94.184,34874.0
2020-08-14 15:50:00,100.1,100.46,100.06,100.42,98428.0,94.184,94.5227,94.1464,94.4851,98428.0
2020-08-17 09:30:00,99.92,100.0,99.26,99.4,205380.0,94.0147,94.0899,93.3937,93.5254,205380.0
2020-08-17 09:40:00,99.39,99.4,98.9,99.26,99292.0,93.516,93.5254,93.0549,93.3937,99292.0
2020-08-17 09:50:00,99.2,99.2,98.61,98.97,66145.0,93.3372,93.3372,92.7821,93.1208,66145.0
2020-08-17 10:00:00,98.98,99.07,98.26,98.66,82241.0,93.1302,93.2149,92.4528,92.8291,82241.0
2020-08-17 10:10:00,98.72,98.76,98.37,98.71,72367.0,92.8856,92.9232,92.5563,92.8762,72367.0
2020-08-17 10:20:00,98.73,99.0,98.64,98.78,65365.0,92.895,93.149,92.8103,92.942,65365.0
2020-08-17 10:30:00,98.79,98.97,98.66,98.78,48050.0,92.9514,93.1208,92.8291,92.942,48050.0
2020-08-17 10:40:00,98.83,99.0,98.82,98.96,34997.0,92.9891,93.149,92.9797,93.1114,34997.0
2020-08-17 10:50:00,98.96,99.06,98.6,98.67,78734.0,93.1114,93.2055,92.7727,92.8385,78734.0
2020-08-17 11:00:00,98.68,98.73,98.31,98.46,60322.0,92.8479,92.895,92.4998,92.6409,60322.0
2020-08-17 11:10:00,98.45,98.52,98.23,98.28,51423.0,92.6315,92.6974,92.4245,92.4716,51423.0
2020-08-17 11:20:00,98.29,98.36,98.2,98.34,70066.0,92.481,92.5468,92.3963,92.528,70066.0
2020-08-17 11:30:00,98.35,98.5,98.14,98.19,144398.0,92.5374,92.6786,92.3399,92.3869,144398.0
2020-08-17 11:40:00,98.18,98.33,98.15,98.31,67427.0,92.3775,92.5186,92.3493,92.4998,67427.0
2020-08-17 11:50:00,98.32,98.55,98.3,98.48,123291.0,92.5092,92.7256,92.4904,92.6598,123291.0
2020-08-17 12:00:00,98.48,98.49,98.34,98.36,40021.0,92.6598,92.6692,92.528,92.5468,40021.0
2020-08-17 12:10:00,98.36,98.42,98.2,98.3,40720.0,92.5468,92.6033,92.3963,92.4904,40720.0
2020-08-17 12:20:00,98.31,98.31,98.16,98.21,43927.0,92.4998,92.4998,92.3587,92.4057,43927.0
2020-08-17 12:30:00,98.22,98.27,98.16,98.2,29730.0,92.4151,92.4622,92.3587,92.3963,29730.0
2020-08-17 12:40:00,98.19,98.21,98.12,98.15,34724.0,92.3869,92.4057,92.321,92.3493,34724.0
2020-08-17 12:50:00,98.15,98.21,98.09,98.13,27789.0,92.3493,92.4057,92.2928,92.3304,27789.0
2020-08-17 13:00:00,98.12,98.13,97.93,97.94,61534.0,92.321,92.3304,92.1423,92.1517,61534.0
2020-08-17 13:10:00,97.94,98.05,97.91,98.03,39324.0,92.1517,92.2552,92.1234,92.2364,39324.0
2020-08-17 13:20:00,98.02,98.13,97.99,98.0,38121.0,92.2269,92.3304,92.1987,92.2081,38121.0
2020-08-17 13:30:00,98.01,98.03,97.86,97.88,62688.0,92.2175,92.2364,92.0764,92.0952,62688.0
2020-08-17 13:40:00,97.88,97.88,97.63,97.64,67055.0,92.0952,92.0952,91.86,91.8694,67055.0
2020-08-17 13:50:00,97.63,97.67,97.52,97.55,46757.0,91.86,91.8976,91.7565,91.7847,46757.0
2020-08-17 14:00:00,97.54,97.77,97.53,97.71,42462.0,91.7753,91.9917,91.7659,91.9353,42462.0
2020-08-17 14:10:00,97.71,97.76,97.53,97.72,30540.0,91.9353,91.9823,91.7659,91.9447,30540.0
2020-08-17 14:20:00,97.73,97.8,97.67,97.76,47417.0,91.9541,92.0199,91.8976,91.9823,47417.0
2020-08-17 14:30:00,97.76,97.76,97.65,97.69,48480.0,91.9823,91.9823,91.8788,91.9164,48480.0
2020-08-17 14:40:00,97.7,97.78,97.62,97.66,42819.0,91.9259,92.0011,91.8506,91.8882,42819.0
2020-08-17 14:50:00,97.66,97.73,97.58,97.59,34342.0,91.8882,91.9541,91.8129,91.8224,34342.0
2020-08-17 15:00:00,97.59,97.63,97.51,97.53,49122.0,91.8224,91.86,91.7471,91.7659,49122.0
2020-08-17 15:10:00,97.55,97.61,97.52,97.57,40797.0,91.7847,91.8412,91.7565,91.8035,40797.0
2020-08-17 15:20:00,97.57,97.57,97.44,97.46,51897.0,91.8035,91.8035,91.6812,91.7,51897.0
2020-08-17 15:30:00,97.45,97.68,97.45,97.58,92640.0,91.6906,91.907,91.6906,91.8129,92640.0
2020-08-17 15:40:00,97.58,97.83,97.56,97.81,177709.0,91.8129,92.0482,91.7941,92.0294,177709.0
2020-08-17 15:50:00,97.81,98.01,97.54,97.55,535044.0,92.0294,92.2175,91.7753,91.7847,535044.0
2020-08-18 09:30:00,98.19,98.83,97.95,98.34,153312.0,92.3869,92.9891,92.1611,92.528,153312.0
2020-08-18 09:40:00,98.4,98.51,98.04,98.06,66425.0,92.5845,92.688,92.2458,92.2646,66425.0
2020-08-18 09:50:00,98.06,98.1,97.67,97.74,53723.0,92.2646,92.3022,91.8976,91.9635,53723.0
2020-08-18 10:00:00,97.71,98.04,97.5,97.52,55924.0,91.9353,92.2458,91.7377,91.7565,55924.0
2020-08-18 10:10:00,97.51,97.86,97.34,97.81,50466.0,91.7471,92.0764,91.5871,92.0294,50466.0
2020-08-18 10:20:00,97.82,97.82,97.34,97.44,59685.0,92.0388,92.0388,91.5871,91.6812,59685.0
2020-08-18 10:30:00,97.43,97.59,97.34,97.58,36237.0,91.6718,91.8224,91.5871,91.8129,36237.0
2020-08-18 10:40:00,97.57,97.62,97.09,97.27,44503.0,91.8035,91.8506,91.3519,91.5213,44503.0
2020-08-18 10:50:00,97.3,97.57,97.28,97.53,42786.0,91.5495,91.8035,91.5307,91.7659,42786.0
2020-08-18 11:00:00,97.54,97.6,97.38,97.56,33076.0,91.7753,91.8318,91.6248,91.7941,33076.0
2020-08-18 11:10:00,97.62,97.9,97.55,97.79,16043.0,91.8506,92.114,91.7847,92.0105,16043.0
2020-08-18 11:20:00,97.79,97.94,97.75,97.89,29165.0,92.0105,92.1517,91.9729,92.1046,29165.0
2020-08-18 11:30:00,97.91,97.98,97.77,97.81,20161.0,92.1234,92.1893,91.9917,92.0294,20161.0
2020-08-18 11:40:00,97.83,97.86,97.69,97.69,22721.0,92.0482,92.0764,91.9164,91.9164,22721.0
2020-08-18 11:50:00,97.69,97.7,97.43,97.51,29751.0,91.9164,91.9259,91.6718,91.7471,29751.0
2020-08-18 12:00:00,97.52,97.54,97.36,97.38,26384.0,91.7565,91.7753,91.6059,91.6248,26384.0
2020-08-18 12:10:00,97.37,97.38,97.11,97.12,40488.0,91.6154,91.6248,91.3707,91.3801,40488.0
2020-08-18 12:20:00,97.13,97.14,96.97,97.11,48667.0,91.3895,91.399,91.239,91.3707,48667.0
2020-08-18 12:30:00,97.11,97.13,96.82,96.93,40222.0,91.3707,91.3895,91.0979,91.2014,40222.0
2020-08-18 12:40:00,96.94,97.0,96.79,96.81,36869.0,91.2108,91.2672,91.0696,91.0885,36869.0
2020-08-18 12:50:00,96.8,96.97,96.77,96.79,35398.0,91.079,91.239,91.0508,91.0696,35398.0
2020-08-18 13:00:00,96.79,97.03,96.78,96.97,28754.0,91.0696,91.2955,91.0602,91.239,28754.0
2020-08-18 13:10:00,96.98,97.19,96.98,97.05,36612.0,91.2484,91.446,91.2484,91.3143,36612.0
2020-08-18 13:20:00,97.05,97.05,96.96,96.96,34805.0,91.3143,91.3143,91.2296,91.2296,34805.0
2020-08-18 13:30:00,96.97,97.04,96.87,97.02,26410.0,91.239,91.3049,91.1449,91.286,26410.0
2020-08-18 13:40:00,97.03,97.03,96.84,97.0,35633.0,91.2955,91.2955,91.1167,91.2672,35633.0
2020-08-18 13:50:00,96.99,97.04,96.86,96.9,29481.0,91.2578,91.3049,91.1355,91.1731,29481.0
2020-08-18 14:00:00,96.9,96.95,96.81,96.89,40700.0,91.1731,91.2202,91.0885,91.1637,40700.0
2020-08-18 14:10:00,96.88,96.95,96.81,96.81,29372.0,91.1543,91.2202,91.0885,91.0885,29372.0
2020-08-18 14:20:00,96.82,96.94,96.78,96.85,34220.0,91.0979,91.2108,91.0602,91.1261,34220.0
2020-08-18 14:30:00,96.85,96.86,96.62,96.63,49737.0,91.1261,91.1355,90.9097,90.9191,49737.0
2020-08-18 14:40:00,96.62,96.85,96.61,96.69,38721.0,90.9097,91.1261,90.9003,90.9755,38721.0
2020-08-18 14:50:00,96.69,96.75,96.61,96.68,39776.0,90.9755,91.032,90.9003,90.9661,39776.0
2020-08-18 15:00:00,96.7,96.76,96.57,96.63,40912.0,90.985,91.0414,90.8626,90.9191,40912.0
2020-08-18 15:10:00,96.64,96.72,96.47,96.58,54298.0,90.9285,91.0038,90.7685,90.872,54298.0
2020-08-18 15:20:00,96.6,96.73,96.54,96.73,61619.0,90.8909,91.0132,90.8344,91.0132,61619.0
2020-08-18 15:30:00,96.72,96.77,96.55,96.58,75388.0,91.0038,91.0508,90.8438,90.872,75388.0
2020-08-18 15:40:00,96.56,96.6,96.5,96.53,118393.0,90.8532,90.8909,90.7968,90.825,118393.0
2020-08-18 15:50:00,96.54,96.68,96.5,96.66,336433.0,90.8344,90.9661,90.7968,90.9473,336433.0
2020-08-19 09:30:00,96.76,96.83,95.89,96.47,170004.0,91.0414,91.1073,90.2228,90.7685,170004.0
2020-08-19 09:40:00,96.5,97.35,96.47,97.28,131460.0,90.7968,91.5965,90.7685,91.5307,131460.0
2020-08-19 09:50:00,97.29,97.92,97.21,97.52,127994.0,91.5401,92.1329,91.4648,91.7565,127994.0
2020-08-19 10:00:00,97.49,97.57,96.92,96.97,75744.0,91.7283,91.8035,91.192,91.239,75744.0
2020-08-19 10:10:00,96.95,97.06,96.68,96.7,41185.0,91.2202,91.3237,90.9661,90.985,41185.0
2020-08-19 10:20:00,96.72,97.13,96.64,97.04,36477.0,91.0038,91.3895,90.9285,91.3049,36477.0
2020-08-19 10:30:00,97.01,97.03,96.82,96.89,38155.0,91.2766,91.2955,91.0979,91.1637,38155.0
2020-08-19 10:40:00,96.93,97.15,96.88,96.93,43913.0,91.2014,91.4084,91.1543,91.2014,43913.0
2020-08-19 10:50:00,96.93,97.07,96.82,96.99,26498.0,91.2014,91.3331,91.0979,91.2578,26498.0
2020-08-19 11:00:00,96.96,96.98,96.72,96.96,25987.0,91.2296,91.2484,91.0038,91.2296,25987.0
2020-08-19 11:10:00,96.95,97.05,96.91,96.91,37375.0,91.2202,91.3143,91.1825,91.1825,37375.0
2020-08-19 11:20:00,96.92,97.12,96.89,97.04,23112.0,91.192,91.3801,91.1637,91.3049,23112.0
2020-08-19 11:30:00,97.04,97.24,97.0,97.1,99374.0,91.3049,91.493,91.2672,91.3613,99374.0
2020-08-19 11:40:00,97.1,97.3,97.07,97.19,23469.0,91.3613,91.5495,91.3331,91.446,23469.0
2020-08-19 11:50:00,97.2,97.29,96.97,97.03,54521.0,91.4554,91.5401,91.239,91.2955,54521.0
2020-08-19 12:00:00,97.01,97.07,96.97,97.06,22474.0,91.2766,91.3331,91.239,91.3237,22474.0
2020-08-19 12:10:00,97.08,97.35,96.97,97.03,63640.0,91.3425,91.5965,91.239,91.2955,63640.0
2020-08-19 12:20:00,97.02,97.2,96.96,97.19,23158.0,91.286,91.4554,91.2296,91.446,23158.0
2020-08-19 12:30:00,97.22,97.29,97.19,97.22,25198.0,91.4742,91.5401,91.446,91.4742,25198.0
2020-08-19 12:40:00,97.23,97.24,96.92,96.99,16646.0,91.4836,91.493,91.192,91.2578,16646.0
2020-08-19 12:50:00,96.98,96.98,96.82,96.94,25503.0,91.2484,91.2484,91.0979,91.2108,25503.0
2020-08-19 13:00:00,96.95,97.09,96.89,97.09,9044.0,91.2202,91.3519,91.1637,91.3519,9044.0
2020-08-19 13:10:00,97.13,97.2,96.93,96.95,34070.0,91.3895,91.4554,91.2014,91.2202,34070.0
2020-08-19 13:20:00,96.95,97.09,96.87,96.9,21229.0,91.2202,91.3519,91.1449,91.1731,21229.0
2020-08-19 13:30:00,96.9,96.91,96.76,96.8,27740.0,91.1731,91.1825,91.0414,91.079,27740.0
2020-08-19 13:40:00,96.8,97.03,96.8,97.0,19221.0,91.079,91.2955,91.079,91.2672,19221.0
2020-08-19 13:50:00,96.99,96.99,96.92,96.97,14665.0,91.2578,91.2578,91.192,91.239,14665.0
2020-08-19 14:00:00,96.99,97.22,96.92,97.12,33493.0,91.2578,91.4742,91.192,91.3801,33493.0
2020-08-19 14:10:00,97.13,97.13,96.85,96.89,30149.0,91.3895,91.3895,91.1261,91.1637,30149.0
2020-08-19 14:20:00,96.9,97.32,96.9,97.14,45796.0,91.1731,91.5683,91.1731,91.399,45796.0
2020-08-19 14:30:00,97.16,97.19,96.87,97.01,28107.0,91.4178,91.446,91.1449,91.2766,28107.0
2020-08-19 14:40:00,97.03,97.2,96.95,97.12,17489.0,91.2955,91.4554,91.2202,91.3801,17489.0
2020-08-19 14:50:00,97.12,97.25,97.01,97.2,28429.0,91.3801,91.5025,91.2766,91.4554,28429.0
2020-08-19 15:00:00,97.16,97.35,97.16,97.27,17528.0,91.4178,91.5965,91.4178,91.5213,17528.0
2020-08-19 15:10:00,97.28,97.33,97.1,97.1,23702.0,91.5307,91.5777,91.3613,91.3613,23702.0
2020-08-19 15:20:00,97.12,97.21,96.91,96.95,56705.0,91.3801,91.4648,91.1825,91.2202,56705.0
2020-08-19 15:30:00,96.94,97.05,96.84,96.87,36977.0,91.2108,91.3143,91.1167,91.1449,36977.0
2020-08-19 15:40:00,96.86,96.96,96.65,96.68,65642.0,91.1355,91.2296,90.9379,90.9661,65642.0
2020-08-19 15:50:00,96.64,96.92,96.51,96.9,228512.0,90.9285,91.192,90.8062,91.1731,228512.0
2020-08-20 09:30:00,95.74,96.48,95.68,96.28,100861.0,90.0817,90.778,90.0252,90.5898,100861.0
2020-08-20 09:40:00,96.27,96.5,96.14,96.36,58176.0,90.5804,90.7968,90.4581,90.6651,58176.0
2020-08-20 09:50:00,96.4,96.79,96.33,96.52,116565.0,90.7027,91.0696,90.6368,90.8156,116565.0
2020-08-20 10:00:00,96.5,96.9,96.46,96.9,31645.0,90.7968,91.1731,90.7591,91.1731,31645.0
2020-08-20 10:10:00,96.94,97.39,96.82,97.36,43323.0,91.2108,91.6342,91.0979,91.6059,43323.0
2020-08-20 10:20:00,97.38,97.47,97.1,97.16,55164.0,91.6248,91.7094,91.3613,91.4178,55164.0
2020-08-20 10:30:00,97.14,97.21,96.78,96.8,36056.0,91.399,91.4648,91.0602,91.079,36056.0
2020-08-20 10:40:00,96.8,96.89,96.67,96.87,27789.0,91.079,91.1637,90.9567,91.1449,27789.0
2020-08-20 10:50:00,96.89,96.92,96.51,96.55,33054.0,91.1637,91.192,90.8062,90.8438,33054.0
2020-08-20 11:00:00,96.53,96.72,96.49,96.59,25239.0,90.825,91.0038,90.7874,90.8815,25239.0
2020-08-20 11:10:00,96.63,96.71,96.54,96.58,21707.0,90.9191,90.9944,90.8344,90.872,21707.0
2020-08-20 11:20:00,96.58,96.8,96.5,96.7,27811.0,90.872,91.079,90.7968,90.985,27811.0
2020-08-20 11:30:00,96.69,96.98,96.64,96.94,33701.0,90.9755,91.2484,90.9285,91.2108,33701.0
2020-08-20 11:40:00,96.96,97.07,96.9,96.94,22103.0,91.2296,91.3331,91.1731,91.2108,22103.0
2020-08-20 11:50:00,96.93,96.95,96.86,96.87,22884.0,91.2014,91.2202,91.1355,91.1449,22884.0
2020-08-20 12:00:00,96.88,97.09,96.82,97.05,23612.0,91.1543,91.3519,91.0979,91.3143,23612.0
2020-08-20 12:10:00,97.05,97.1,96.98,96.98,16715.0,91.3143,91.3613,91.2484,91.2484,16715.0
2020-08-20 12:20:00,96.99,96.99,96.87,96.93,11786.0,91.2578,91.2578,91.1449,91.2014,11786.0
2020-08-20 12:30:00,96.95,97.07,96.93,96.99,17553.0,91.2202,91.3331,91.2014,91.2578,17553.0
2020-08-20 12:40:00,96.99,97.16,96.99,97.14,18921.0,91.2578,91.4178,91.2578,91.399,18921.0
2020-08-20 12:50:00,97.14,97.23,97.07,97.07,13879.0,91.399,91.4836,91.3331,91.3331,13879.0
2020-08-20 13:00:00,97.11,97.3,97.1,97.25,178543.0,91.3707,91.5495,91.3613,91.5025,178543.0
2020-08-20 13:10:00,97.26,97.29,97.1,97.25,75521.0,91.5119,91.5401,91.3613,91.5025,75521.0
2020-08-20 13:20:00,97.25,97.43,97.23,97.31,18324.0,91.5025,91.6718,91.4836,91.5589,18324.0
2020-08-20 13:30:00,97.31,97.54,97.31,97.54,26486.0,91.5589,91.7753,91.5589,91.7753,26486.0
2020-08-20 13:40:00,97.56,97.58,97.37,97.44,26352.0,91.7941,91.8129,91.6154,91.6812,26352.0
2020-08-20 13:50:00,97.5,97.54,97.18,97.19,25507.0,91.7377,91.7753,91.4366,91.446,25507.0
2020-08-20 14:00:00,97.19,97.37,97.19,97.32,37163.0,91.446,91.6154,91.446,91.5683,37163.0
2020-08-20 14:10:00,97.32,97.46,97.27,97.38,22747.0,91.5683,91.7,91.5213,91.6248,22747.0
2020-08-20 14:20:00,97.38,97.45,97.17,97.28,33202.0,91.6248,91.6906,91.4272,91.5307,33202.0
2020-08-20 14:30:00,97.34,97.41,97.25,97.31,12437.0,91.5871,91.653,91.5025,91.5589,12437.0
2020-08-20 14:40:00,97.31,97.36,97.2,97.21,16017.0,91.5589,91.6059,91.4554,91.4648,16017.0
2020-08-20 14:50:00,97.22,97.3,97.21,97.23,18365.0,91.4742,91.5495,91.4648,91.4836,18365.0
2020-08-20 15:00:00,97.23,97.42,97.2,97.22,69065.0,91.4836,91.6624,91.4554,91.4742,69065.0
2020-08-20 15:10:00,97.24,97.24,96.97,96.99,24200.0,91.493,91.493,91.239,91.2578,24200.0
2020-08-20 15:20:00,96.98,97.1,96.88,96.93,40343.0,91.2484,91.3613,91.1543,91.2014,40343.0
2020-08-20 15:30:00,96.93,96.96,96.76,96.85,50954.0,91.2014,91.2296,91.0414,91.1261,50954.0
2020-08-20 15:40:00,96.85,97.19,96.85,97.08,77535.0,91.1261,91.446,91.1261,91.3425,77535.0
2020-08-20 15:50:00,97.03,97.07,96.63,96.72,291040.0,91.2955,91.3331,90.9191,91.0038,291040.0
2020-08-21 09:30:00,96.49,96.96,96.1,96.96,181513.0,90.7874,91.2296,90.4204,91.2296,181513.0
2020-08-21 09:40:00,96.93,97.5,96.54,97.42,74647.0,91.2014,91.7377,90.8344,91.6624,74647.0
2020-08-21 09:50:00,97.42,97.58,97.01,97.28,194536.0,91.6624,91.8129,91.2766,91.5307,194536.0
2020-08-21 10:00:00,97.4,97.65,97.09,97.36,78889.0,91.6436,91.8788,91.3519,91.6059,78889.0
2020-08-21 10:10:00,97.32,97.4,96.78,96.81,45099.0,91.5683,91.6436,91.0602,91.0885,45099.0
2020-08-21 10:20:00,96.77,96.8,96.46,96.51,32664.0,91.0508,91.079,90.7591,90.8062,32664.0
2020-08-21 10:30:00,96.52,96.54,96.38,96.38,22491.0,90.8156,90.8344,90.6839,90.6839,22491.0
2020-08-21 10:40:00,96.36,96.44,96.14,96.25,25636.0,90.6651,90.7403,90.4581,90.5616,25636.0
2020-08-21 10:50:00,96.27,96.41,96.18,96.25,36475.0,90.5804,90.7121,90.4957,90.5616,36475.0
2020-08-21 11:00:00,96.27,96.49,96.15,96.41,45946.0,90.5804,90.7874,90.4675,90.7121,45946.0
2020-08-21 11:10:00,96.4,96.48,96.24,96.26,26820.0,90.7027,90.778,90.5521,90.571,26820.0
2020-08-21 11:20:00,96.28,96.38,96.23,96.29,19018.0,90.5898,90.6839,90.5427,90.5992,19018.0
2020-08-21 11:30:00,96.3,96.4,96.0,96.32,71010.0,90.6086,90.7027,90.3263,90.6274,71010.0
2020-08-21 11:40:00,96.31,96.35,96.16,96.22,22961.0,90.618,90.6556,90.4769,90.5333,22961.0
2020-08-21 11:50:00,96.23,96.28,96.15,96.16,20294.0,90.5427,90.5898,90.4675,90.4769,20294.0
2020-08-21 12:00:00,96.16,96.21,96.06,96.1,13561.0,90.4769,90.5239,90.3828,90.4204,13561.0
2020-08-21 12:10:00,96.11,96.18,96.07,96.12,10949.0,90.4298,90.4957,90.3922,90.4392,10949.0
2020-08-21 12:20:00,96.1,96.12,96.03,96.04,12743.0,90.4204,90.4392,90.3546,90.364,12743.0
2020-08-21 12:30:00,96.05,96.14,95.98,96.06,49287.0,90.3734,90.4581,90.3075,90.3828,49287.0
2020-08-21 12:40:00,96.06,96.11,96.01,96.11,18807.0,90.3828,90.4298,90.3357,90.4298,18807.0
2020-08-21 12:50:00,96.1,96.11,95.99,96.0,15787.0,90.4204,90.4298,90.3169,90.3263,15787.0
2020-08-21 13:00:00,96.0,96.14,95.96,96.09,21534.0,90.3263,90.4581,90.2887,90.411,21534.0
2020-08-21 13:10:00,96.09,96.18,96.07,96.07,15227.0,90.411,90.4957,90.3922,90.3922,15227.0
2020-08-21 13:20:00,96.05,96.12,96.0,96.1,11786.0,90.3734,90.4392,90.3263,90.4204,11786.0
2020-08-21 13:30:00,96.09,96.25,96.05,96.21,18557.0,90.411,90.5616,90.3734,90.5239,18557.0
2020-08-21 13:40:00,96.21,96.41,96.18,96.39,36719.0,90.5239,90.7121,90.4957,90.6933,36719.0
2020-08-21 13:50:00,96.36,96.41,96.28,96.28,21377.0,90.6651,90.7121,90.5898,90.5898,21377.0
2020-08-21 14:00:00,96.28,96.35,96.23,96.32,15027.0,90.5898,90.6556,90.5427,90.6274,15027.0
2020-08-21 14:10:00,96.31,96.32,96.23,96.24,19666.0,90.618,90.6274,90.5427,90.5521,19666.0
2020-08-21 14:20:00,96.25,96.28,96.14,96.22,15731.0,90.5616,90.5898,90.4581,90.5333,15731.0
2020-08-21 14:30:00,96.23,96.33,96.22,96.27,20089.0,90.5427,90.6368,90.5333,90.5804,20089.0
2020-08-21 14:40:00,96.28,96.28,96.04,96.08,20658.0,90.5898,90.5898,90.364,90.4016,20658.0
2020-08-21 14:50:00,96.09,96.09,95.97,95.97,30489.0,90.411,90.411,90.2981,90.2981,30489.0
2020-08-21 15:00:00,95.98,96.15,95.97,96.12,21612.0,90.3075,90.4675,90.2981,90.4392,21612.0
2020-08-21 15:10:00,96.14,96.18,96.09,96.14,26141.0,90.4581,90.4957,90.411,90.4581,26141.0
2020-08-21 15:20:00,96.14,96.18,96.09,96.16,31311.0,90.4581,90.4957,90.411,90.4769,31311.0
2020-08-21 15:30:00,96.12,96.18,96.03,96.05,25485.0,90.4392,90.4957,90.3546,90.3734,25485.0
2020-08-21 15:40:00,96.05,96.14,96.03,96.11,47761.0,90.3734,90.4581,90.3546,90.4298,47761.0
2020-08-21 15:50:00,96.09,96.2,96.08,96.16,105661.0,90.411,90.5145,90.4016,90.4769,105661.0
2020-08-24 09:30:00,96.77,96.82,96.39,96.46,114698.0,91.0508,91.0979,90.6933,90.7591,114698.0
2020-08-24 09:40:00,96.48,96.76,96.39,96.72,53558.0,90.778,91.0414,90.6933,91.0038,53558.0
2020-08-24 09:50:00,96.7,97.48,96.6,96.99,95197.0,90.985,91.7189,90.8909,91.2578,95197.0
2020-08-24 10:00:00,97.02,97.87,96.99,97.82,93219.0,91.286,92.0858,91.2578,92.0388,93219.0
2020-08-24 10:10:00,97.85,97.98,97.52,97.92,52397.0,92.067,92.1893,91.7565,92.1329,52397.0
2020-08-24 10:20:00,97.91,98.02,97.75,97.88,104274.0,92.1234,92.2269,91.9729,92.0952,104274.0
2020-08-24 10:30:00,97.86,98.49,97.85,98.32,138825.0,92.0764,92.6692,92.067,92.5092,138825.0
2020-08-24 10:40:00,98.35,98.7,98.33,98.63,184180.0,92.5374,92.8668,92.5186,92.8009,184180.0
2020-08-24 10:50:00,98.62,98.88,98.56,98.83,123944.0,92.7915,93.0361,92.735,92.9891,123944.0
2020-08-24 11:00:00,98.82,98.84,98.49,98.53,50985.0,92.9797,92.9985,92.6692,92.7068,50985.0
2020-08-24 11:10:00,98.52,98.72,98.45,98.66,91412.0,92.6974,92.8856,92.6315,92.8291,91412.0
2020-08-24 11:20:00,98.68,98.88,98.62,98.81,79115.0,92.8479,93.0361,92.7915,92.9703,79115.0
2020-08-24 11:30:00,98.8,99.18,98.77,98.87,77911.0,92.9608,93.3184,92.9326,93.0267,77911.0
2020-08-24 11:40:00,98.87,98.89,98.72,98.89,30383.0,93.0267,93.0455,92.8856,93.0455,30383.0
2020-08-24 11:50:00,98.87,99.05,98.77,98.77,56246.0,93.0267,93.1961,92.9326,92.9326,56246.0
2020-08-24 12:00:00,98.76,98.84,98.66,98.66,23921.0,92.9232,92.9985,92.8291,92.8291,23921.0
2020-08-24 12:10:00,98.67,98.77,98.66,98.76,21334.0,92.8385,92.9326,92.8291,92.9232,21334.0
2020-08-24 12:20:00,98.74,98.78,98.64,98.67,29145.0,92.9044,92.942,92.8103,92.8385,29145.0
2020-08-24 12:30:00,98.67,98.76,98.61,98.68,18277.0,92.8385,92.9232,92.7821,92.8479,18277.0
2020-08-24 12:40:00,98.69,98.86,98.69,98.82,16693.0,92.8573,93.0173,92.8573,92.9797,16693.0
2020-08-24 12:50:00,98.81,98.98,98.81,98.97,20312.0,92.9703,93.1302,92.9703,93.1208,20312.0
2020-08-24 13:00:00,98.98,99.06,98.76,98.79,75384.0,93.1302,93.2055,92.9232,92.9514,75384.0
2020-08-24 13:10:00,98.8,98.82,98.62,98.63,24127.0,92.9608,92.9797,92.7915,92.8009,24127.0
2020-08-24 13:20:00,98.62,98.76,98.59,98.72,24589.0,92.7915,92.9232,92.7633,92.8856,24589.0
2020-08-24 13:30:00,98.73,98.76,98.6,98.69,16477.0,92.895,92.9232,92.7727,92.8573,16477.0
2020-08-24 13:40:00,98.67,98.8,98.59,98.7,25413.0,92.8385,92.9608,92.7633,92.8668,25413.0
2020-08-24 13:50:00,98.69,98.72,98.57,98.62,25154.0,92.8573,92.8856,92.7444,92.7915,25154.0
2020-08-24 14:00:00,98.63,98.63,98.53,98.57,12690.0,92.8009,92.8009,92.7068,92.7444,12690.0
2020-08-24 14:10:00,98.55,98.64,98.48,98.56,27591.0,92.7256,92.8103,92.6598,92.735,27591.0
2020-08-24 14:20:00,98.58,98.87,98.57,98.86,32287.0,92.7538,93.0267,92.7444,93.0173,32287.0
2020-08-24 14:30:00,98.84,98.84,98.7,98.71,24540.0,92.9985,92.9985,92.8668,92.8762,24540.0
2020-08-24 14:40:00,98.69,98.95,98.67,98.91,20671.0,92.8573,93.102,92.8385,93.0643,20671.0
2020-08-24 14:50:00,98.91,99.05,98.86,98.95,36594.0,93.0643,93.1961,93.0173,93.102,36594.0
2020-08-24 15:00:00,98.95,98.96,98.86,98.9,33795.0,93.102,93.1114,93.0173,93.0549,33795.0
2020-08-24 15:10:00,98.89,98.9,98.73,98.84,31773.0,93.0455,93.0549,92.895,92.9985,31773.0
2020-08-24 15:20:00,98.83,98.97,98.79,98.95,46134.0,92.9891,93.1208,92.9514,93.102,46134.0
2020-08-24 15:30:00,98.95,99.05,98.91,98.98,75490.0,93.102,93.1961,93.0643,93.1302,75490.0
2020-08-24 15:40:00,98.97,99.03,98.83,99.03,82601.0,93.1208,93.1773,92.9891,93.1773,82601.0
2020-08-24 15:50:00,99.03,99.37,99.02,99.33,237413.0,93.1773,93.4972,93.1678,93.4595,237413.0
2020-08-25 09:30:00,100.62,100.79,100.07,100.31,199235.0,94.6733,94.8332,94.1558,94.3816,199235.0
2020-08-25 09:40:00,100.3,100.32,99.56,100.14,87252.0,94.3722,94.391,93.6759,94.2216,87252.0
2020-08-25 09:50:00,100.12,100.48,100.06,100.41,85039.0,94.2028,94.5416,94.1464,94.4757,85039.0
2020-08-25 10:00:00,100.42,100.5,99.76,99.83,53985.0,94.4851,94.5604,93.8641,93.93,53985.0
2020-08-25 10:10:00,99.83,99.9,99.42,99.49,47444.0,93.93,93.9958,93.5442,93.6101,47444.0
2020-08-25 10:20:00,99.46,99.8,99.29,99.5,35128.0,93.5818,93.9017,93.4219,93.6195,35128.0
2020-08-25 10:30:00,99.5,99.5,99.13,99.26,30018.0,93.6195,93.6195,93.2713,93.3937,30018.0
2020-08-25 10:40:00,99.26,99.26,98.73,98.83,68139.0,93.3937,93.3937,92.895,92.9891,68139.0
2020-08-25 10:50:00,98.82,98.95,98.75,98.88,45597.0,92.9797,93.102,92.9138,93.0361,45597.0
2020-08-25 11:00:00,98.86,98.96,98.74,98.75,65698.0,93.0173,93.1114,92.9044,92.9138,65698.0
2020-08-25 11:10:00,98.73,98.74,98.33,98.33,42666.0,92.895,92.9044,92.5186,92.5186,42666.0
2020-08-25 11:20:00,98.35,98.67,98.32,98.63,33405.0,92.5374,92.8385,92.5092,92.8009,33405.0
2020-08-25 11:30:00,98.6,98.66,98.28,98.3,54481.0,92.7727,92.8291,92.4716,92.4904,54481.0
2020-08-25 11:40:00,98.3,98.3,98.02,98.15,60732.0,92.4904,92.4904,92.2269,92.3493,60732.0
2020-08-25 11:50:00,98.13,98.29,98.09,98.27,41307.0,92.3304,92.481,92.2928,92.4622,41307.0
2020-08-25 12:00:00,98.26,98.37,98.12,98.34,22415.0,92.4528,92.5563,92.321,92.528,22415.0
2020-08-25 12:10:00,98.34,98.47,98.27,98.38,29330.0,92.528,92.6503,92.4622,92.5657,29330.0
2020-08-25 12:20:00,98.4,98.48,98.31,98.4,29406.0,92.5845,92.6598,92.4998,92.5845,29406.0
2020-08-25 12:30:00,98.4,98.63,98.31,98.55,19044.0,92.5845,92.8009,92.4998,92.7256,19044.0
2020-08-25 12:40:00,98.53,98.63,98.42,98.63,17948.0,92.7068,92.8009,92.6033,92.8009,17948.0
2020-08-25 12:50:00,98.62,98.68,98.57,98.59,26126.0,92.7915,92.8479,92.7444,92.7633,26126.0
2020-08-25 13:00:00,98.6,98.65,98.53,98.63,10642.0,92.7727,92.8197,92.7068,92.8009,10642.0
2020-08-25 13:10:00,98.62,98.71,98.45,98.69,19670.0,92.7915,92.8762,92.6315,92.8573,19670.0
2020-08-25 13:20:00,98.69,98.85,98.67,98.84,23081.0,92.8573,93.0079,92.8385,92.9985,23081.0
2020-08-25 13:30:00,98.84,99.11,98.81,99.11,20659.0,92.9985,93.2525,92.9703,93.2525,20659.0
2020-08-25 13:40:00,99.11,99.28,99.07,99.22,84871.0,93.2525,93.4125,93.2149,93.356,84871.0
2020-08-25 13:50:00,99.23,99.28,99.17,99.17,22862.0,93.3654,93.4125,93.309,93.309,22862.0
2020-08-25 14:00:00,99.16,99.25,99.11,99.17,27505.0,93.2996,93.3842,93.2525,93.309,27505.0
2020-08-25 14:10:00,99.17,99.23,98.93,99.17,41171.0,93.309,93.3654,93.0832,93.309,41171.0
2020-08-25 14:20:00,99.16,99.33,99.14,99.3,20763.0,93.2996,93.4595,93.2807,93.4313,20763.0
2020-08-25 14:30:00,99.3,99.31,99.13,99.2,27351.0,93.4313,93.4407,93.2713,93.3372,27351.0
2020-08-25 14:40:00,99.23,99.31,99.13,99.16,18032.0,93.3654,93.4407,93.2713,93.2996,18032.0
2020-08-25 14:50:00,99.14,99.15,99.03,99.04,22346.0,93.2807,93.2902,93.1773,93.1867,22346.0
2020-08-25 15:00:00,99.04,99.1,98.94,99.04,24322.0,93.1867,93.2431,93.0926,93.1867,24322.0
2020-08-25 15:10:00,99.04,99.13,98.98,99.1,15438.0,93.1867,93.2713,93.1302,93.2431,15438.0
2020-08-25 15:20:00,99.09,99.18,99.04,99.13,24027.0,93.2337,93.3184,93.1867,93.2713,24027.0
2020-08-25 15:30:00,99.12,99.22,99.07,99.12,32880.0,93.2619,93.356,93.2149,93.2619,32880.0
2020-08-25 15:40:00,99.13,99.13,98.97,99.07,50370.0,93.2713,93.2713,93.1208,93.2149,50370.0
2020-08-25 15:50:00,99.07,99.08,98.94,99.05,134589.0,93.2149,93.2243,93.0926,93.1961,134589.0
2020-08-26 09:30:00,98.56,98.79,98.06,98.77,139975.0,92.735,92.9514,92.2646,92.9326,139975.0
2020-08-26 09:40:00,98.74,98.84,98.32,98.66,66380.0,92.9044,92.9985,92.5092,92.8291,66380.0
2020-08-26 09:50:00,98.66,98.92,98.59,98.76,49773.0,92.8291,93.0738,92.7633,92.9232,49773.0
2020-08-26 10:00:00,98.76,99.0,98.65,98.98,32970.0,92.9232,93.149,92.8197,93.1302,32970.0
2020-08-26 10:10:00,98.97,99.14,98.73,98.76,47383.0,93.1208,93.2807,92.895,92.9232,47383.0
2020-08-26 10:20:00,98.72,98.75,98.02,98.11,44200.0,92.8856,92.9138,92.2269,92.3116,44200.0
2020-08-26 10:30:00,98.16,98.28,98.02,98.04,21116.0,92.3587,92.4716,92.2269,92.2458,21116.0
2020-08-26 10:40:00,98.02,98.17,97.95,98.13,39483.0,92.2269,92.3681,92.1611,92.3304,39483.0
2020-08-26 10:50:00,98.13,98.28,98.07,98.11,19766.0,92.3304,92.4716,92.274,92.3116,19766.0
2020-08-26 11:00:00,98.08,98.15,97.93,98.0,25438.0,92.2834,92.3493,92.1423,92.2081,25438.0
2020-08-26 11:10:00,98.02,98.29,97.96,97.99,25166.0,92.2269,92.481,92.1705,92.1987,25166.0
2020-08-26 11:20:00,97.98,98.16,97.97,98.07,15058.0,92.1893,92.3587,92.1799,92.274,15058.0
2020-08-26 11:30:00,98.01,98.01,97.81,97.96,22168.0,92.2175,92.2175,92.0294,92.1705,22168.0
2020-08-26 11:40:00,97.97,98.27,97.93,98.23,21061.0,92.1799,92.4622,92.1423,92.4245,21061.0
2020-08-26 11:50:00,98.2,98.21,98.11,98.15,14943.0,92.3963,92.4057,92.3116,92.3493,14943.0
2020-08-26 12:00:00,98.2,98.28,98.01,98.23,29304.0,92.3963,92.4716,92.2175,92.4245,29304.0
2020-08-26 12:10:00,98.26,98.33,98.2,98.33,43053.0,92.4528,92.5186,92.3963,92.5186,43053.0
2020-08-26 12:20:00,98.4,98.47,98.32,98.34,19124.0,92.5845,92.6503,92.5092,92.528,19124.0
2020-08-26 12:30:00,98.36,98.38,98.22,98.29,21896.0,92.5468,92.5657,92.4151,92.481,21896.0
2020-08-26 12:40:00,98.29,98.62,98.27,98.53,25181.0,92.481,92.7915,92.4622,92.7068,25181.0
2020-08-26 12:50:00,98.5,98.53,98.38,98.51,19174.0,92.6786,92.7068,92.5657,92.688,19174.0
2020-08-26 13:00:00,98.53,98.54,98.32,98.37,16951.0,92.7068,92.7162,92.5092,92.5563,16951.0
2020-08-26 13:10:00,98.37,98.4,98.2,98.23,15099.0,92.5563,92.5845,92.3963,92.4245,15099.0
2020-08-26 13:20:00,98.21,98.27,98.15,98.2,21420.0,92.4057,92.4622,92.3493,92.3963,21420.0
2020-08-26 13:30:00,98.22,98.25,98.11,98.25,28015.0,92.4151,92.4433,92.3116,92.4433,28015.0
2020-08-26 13:40:00,98.26,98.26,98.1,98.2,21624.0,92.4528,92.4528,92.3022,92.3963,21624.0
2020-08-26 13:50:00,98.24,98.33,98.19,98.28,20189.0,92.4339,92.5186,92.3869,92.4716,20189.0
2020-08-26 14:00:00,98.29,98.44,98.28,98.42,16981.0,92.481,92.6221,92.4716,92.6033,16981.0
2020-08-26 14:10:00,98.43,98.63,98.39,98.63,23131.0,92.6127,92.8009,92.5751,92.8009,23131.0
2020-08-26 14:20:00,98.63,98.71,98.59,98.6,30757.0,92.8009,92.8762,92.7633,92.7727,30757.0
2020-08-26 14:30:00,98.61,98.71,98.47,98.54,22691.0,92.7821,92.8762,92.6503,92.7162,22691.0
2020-08-26 14:40:00,98.54,98.6,98.46,98.52,21782.0,92.7162,92.7727,92.6409,92.6974,21782.0
2020-08-26 14:50:00,98.51,98.68,98.48,98.48,27221.0,92.688,92.8479,92.6598,92.6598,27221.0
2020-08-26 15:00:00,98.49,98.67,98.42,98.64,40916.0,92.6692,92.8385,92.6033,92.8103,40916.0
2020-08-26 15:10:00,98.64,98.71,98.54,98.57,45265.0,92.8103,92.8762,92.7162,92.7444,45265.0
2020-08-26 15:20:00,98.56,98.67,98.54,98.65,38017.0,92.735,92.8385,92.7162,92.8197,38017.0
2020-08-26 15:30:00,98.63,98.66,98.51,98.58,57012.0,92.8009,92.8291,92.688,92.7538,57012.0
2020-08-26 15:40:00,98.57,98.64,98.4,98.46,50196.0,92.7444,92.8103,92.5845,92.6409,50196.0
2020-08-26 15:50:00,98.48,98.52,98.32,98.39,133275.0,92.6598,92.6974,92.5092,92.5751,133275.0
2020-08-27 09:30:00,98.6,99.69,98.51,99.65,113569.0,92.7727,93.7982,92.688,93.7606,113569.0
2020-08-27 09:40:00,99.61,100.73,99.54,100.64,171468.0,93.723,94.7768,93.6571,94.6921,171468.0
2020-08-27 09:50:00,100.64,101.14,100.64,101.04,279838.0,94.6921,95.1625,94.6921,95.0685,279838.0
2020-08-27 10:00:00,101.06,101.27,100.33,100.57,103846.0,95.0873,95.2849,94.4004,94.6262,103846.0
2020-08-27 10:10:00,100.6,100.91,100.52,100.85,91012.0,94.6545,94.9461,94.5792,94.8897,91012.0
2020-08-27 10:20:00,100.83,101.1,100.78,100.86,61872.0,94.8709,95.1249,94.8238,94.8991,61872.0
2020-08-27 10:30:00,100.88,101.19,100.72,100.73,51825.0,94.9179,95.2096,94.7674,94.7768,51825.0
2020-08-27 10:40:00,100.71,101.05,100.58,101.01,56802.0,94.758,95.0779,94.6356,95.0402,56802.0
2020-08-27 10:50:00,101.03,101.56,101.0,101.53,199111.0,95.059,95.5577,95.0308,95.5295,199111.0
2020-08-27 11:00:00,101.52,101.63,101.21,101.31,84273.0,95.5201,95.6236,95.2284,95.3225,84273.0
2020-08-27 11:10:00,101.29,101.5,101.23,101.47,66644.0,95.3037,95.5013,95.2472,95.473,66644.0
2020-08-27 11:20:00,101.45,101.51,101.24,101.35,41763.0,95.4542,95.5107,95.2566,95.3601,41763.0
2020-08-27 11:30:00,101.36,101.64,101.21,101.54,37650.0,95.3695,95.633,95.2284,95.5389,37650.0
2020-08-27 11:40:00,101.51,101.79,101.49,101.73,46186.0,95.5107,95.7741,95.4919,95.7177,46186.0
2020-08-27 11:50:00,101.74,102.0,101.64,101.98,80227.0,95.7271,95.9717,95.633,95.9529,80227.0
2020-08-27 12:00:00,101.98,102.14,101.78,101.94,84476.0,95.9529,96.1034,95.7647,95.9153,84476.0
2020-08-27 12:10:00,101.88,101.99,101.72,101.72,34433.0,95.8588,95.9623,95.7083,95.7083,34433.0
2020-08-27 12:20:00,101.71,101.79,101.62,101.63,54489.0,95.6989,95.7741,95.6142,95.6236,54489.0
2020-08-27 12:30:00,101.63,101.7,101.26,101.33,55753.0,95.6236,95.6895,95.2755,95.3413,55753.0
2020-08-27 12:40:00,101.34,101.54,101.25,101.48,27410.0,95.3507,95.5389,95.266,95.4825,27410.0
2020-08-27 12:50:00,101.48,101.6,101.37,101.45,38198.0,95.4825,95.5954,95.379,95.4542,38198.0
2020-08-27 13:00:00,101.46,101.73,101.25,101.67,52193.0,95.4636,95.7177,95.266,95.6612,52193.0
2020-08-27 13:10:00,101.66,102.05,101.6,101.99,50445.0,95.6518,96.0188,95.5954,95.9623,50445.0
2020-08-27 13:20:00,102.0,102.14,101.85,101.9,29531.0,95.9717,96.1034,95.8306,95.8776,29531.0
2020-08-27 13:30:00,101.9,102.01,101.86,101.95,34792.0,95.8776,95.9811,95.84,95.9247,34792.0
2020-08-27 13:40:00,101.93,101.97,101.67,101.7,28088.0,95.9059,95.9435,95.6612,95.6895,28088.0
2020-08-27 13:50:00,101.7,101.81,101.51,101.57,51325.0,95.6895,95.793,95.5107,95.5671,51325.0
2020-08-27 14:00:00,101.55,101.89,101.55,101.76,20225.0,95.5483,95.8682,95.5483,95.7459,20225.0
2020-08-27 14:10:00,101.75,101.87,101.67,101.73,35712.0,95.7365,95.8494,95.6612,95.7177,35712.0
2020-08-27 14:20:00,101.74,101.77,101.57,101.75,21497.0,95.7271,95.7553,95.5671,95.7365,21497.0
2020-08-27 14:30:00,101.78,101.91,101.66,101.73,38854.0,95.7647,95.887,95.6518,95.7177,38854.0
2020-08-27 14:40:00,101.76,101.82,101.48,101.63,51961.0,95.7459,95.8024,95.4825,95.6236,51961.0
2020-08-27 14:50:00,101.59,101.78,101.5,101.78,145687.0,95.586,95.7647,95.5013,95.7647,145687.0
2020-08-27 15:00:00,101.78,102.0,101.74,101.98,47192.0,95.7647,95.9717,95.7271,95.9529,47192.0
2020-08-27 15:10:00,101.98,102.01,101.85,101.97,55519.0,95.9529,95.9811,95.8306,95.9435,55519.0
2020-08-27 15:20:00,101.96,102.01,101.94,101.98,56418.0,95.9341,95.9811,95.9153,95.9529,56418.0
2020-08-27 15:30:00,101.97,101.99,101.87,101.88,55776.0,95.9435,95.9623,95.8494,95.8588,55776.0
2020-08-27 15:40:00,101.87,101.96,101.7,101.71,115565.0,95.8494,95.9341,95.6895,95.6989,115565.0
2020-08-27 15:50:00,101.7,101.81,101.48,101.54,178179.0,95.6895,95.793,95.4825,95.5389,178179.0
2020-08-28 09:30:00,102.15,102.33,100.82,101.0,148174.0,96.1129,96.2822,94.8615,95.0308,148174.0
2020-08-28 09:40:00,101.0,101.57,100.74,101.49,91199.0,95.0308,95.5671,94.7862,95.4919,91199.0
2020-08-28 09:50:00,101.52,101.94,101.49,101.65,93025.0,95.5201,95.9153,95.4919,95.6424,93025.0
2020-08-28 10:00:00,101.65,101.83,101.53,101.82,88170.0,95.6424,95.8118,95.5295,95.8024,88170.0
2020-08-28 10:10:00,101.82,101.94,101.59,101.87,108446.0,95.8024,95.9153,95.586,95.8494,108446.0
2020-08-28 10:20:00,101.8,101.85,101.35,101.52,106915.0,95.7835,95.8306,95.3601,95.5201,106915.0
2020-08-28 10:30:00,101.51,101.77,101.2,101.38,53295.0,95.5107,95.7553,95.219,95.3884,53295.0
2020-08-28 10:40:00,101.37,101.74,101.37,101.63,37167.0,95.379,95.7271,95.379,95.6236,37167.0
2020-08-28 10:50:00,101.66,101.83,101.6,101.75,75321.0,95.6518,95.8118,95.5954,95.7365,75321.0
2020-08-28 11:00:00,101.75,102.01,101.74,101.85,62720.0,95.7365,95.9811,95.7271,95.8306,62720.0
2020-08-28 11:10:00,101.85,101.95,101.85,101.88,91585.0,95.8306,95.9247,95.8306,95.8588,91585.0
2020-08-28 11:20:00,101.89,101.91,101.76,101.86,28832.0,95.8682,95.887,95.7459,95.84,28832.0
2020-08-28 11:30:00,101.86,102.12,101.81,102.09,40636.0,95.84,96.0846,95.793,96.0564,40636.0
2020-08-28 11:40:00,102.08,102.19,102.0,102.08,23554.0,96.047,96.1505,95.9717,96.047,23554.0
2020-08-28 11:50:00,102.08,102.31,102.08,102.31,61855.0,96.047,96.2634,96.047,96.2634,61855.0
2020-08-28 12:00:00,102.3,102.5,102.21,102.49,35879.0,96.254,96.4422,96.1693,96.4328,35879.0
2020-08-28 12:10:00,102.49,102.67,102.47,102.66,43761.0,96.4328,96.6021,96.4139,96.5927,43761.0
2020-08-28 12:20:00,102.66,102.7,102.58,102.61,39021.0,96.5927,96.6304,96.5174,96.5457,39021.0
2020-08-28 12:30:00,102.61,102.62,102.3,102.39,40341.0,96.5457,96.5551,96.254,96.3387,40341.0
2020-08-28 12:40:00,102.39,102.62,102.38,102.58,35050.0,96.3387,96.5551,96.3293,96.5174,35050.0
2020-08-28 12:50:00,102.58,102.74,102.58,102.7,34359.0,96.5174,96.668,96.5174,96.6304,34359.0
2020-08-28 13:00:00,102.7,102.9,102.64,102.77,55776.0,96.6304,96.8185,96.5739,96.6962,55776.0
2020-08-28 13:10:00,102.76,102.87,102.69,102.71,35874.0,96.6868,96.7903,96.6209,96.6398,35874.0
2020-08-28 13:20:00,102.69,102.8,102.56,102.57,49047.0,96.6209,96.7244,96.4986,96.508,49047.0
2020-08-28 13:30:00,102.58,102.65,102.49,102.54,30724.0,96.5174,96.5833,96.4328,96.4798,30724.0
2020-08-28 13:40:00,102.53,102.55,102.32,102.36,39090.0,96.4704,96.4892,96.2728,96.3104,39090.0
2020-08-28 13:50:00,102.35,102.4,102.29,102.32,25376.0,96.301,96.3481,96.2446,96.2728,25376.0
2020-08-28 14:00:00,102.29,102.49,102.28,102.48,29822.0,96.2446,96.4328,96.2352,96.4234,29822.0
2020-08-28 14:10:00,102.46,102.81,102.45,102.7,41029.0,96.4045,96.7339,96.3951,96.6304,41029.0
2020-08-28 14:20:00,102.71,102.78,102.37,102.44,63743.0,96.6398,96.7056,96.3199,96.3857,63743.0
2020-08-28 14:30:00,102.43,102.43,102.28,102.42,32021.0,96.3763,96.3763,96.2352,96.3669,32021.0
2020-08-28 14:40:00,102.42,102.53,102.31,102.51,25279.0,96.3669,96.4704,96.2634,96.4516,25279.0
2020-08-28 14:50:00,102.52,102.64,102.42,102.57,29036.0,96.461,96.5739,96.3669,96.508,29036.0
2020-08-28 15:00:00,102.6,102.69,102.46,102.64,40137.0,96.5363,96.6209,96.4045,96.5739,40137.0
2020-08-28 15:10:00,102.63,102.75,102.61,102.66,59567.0,96.5645,96.6774,96.5457,96.5927,59567.0
2020-08-28 15:20:00,102.63,102.72,102.62,102.67,58468.0,96.5645,96.6492,96.5551,96.6021,58468.0
2020-08-28 15:30:00,102.67,102.71,102.62,102.7,65063.0,96.6021,96.6398,96.5551,96.6304,65063.0
2020-08-28 15:40:00,102.69,102.7,102.61,102.66,66408.0,96.6209,96.6304,96.5457,96.5927,66408.0
2020-08-28 15:50:00,102.64,102.71,102.53,102.54,312718.0,96.5739,96.6398,96.4704,96.4798,312718.0
2020-08-31 09:30:00,102.9,102.9,101.36,102.16,215696.0,96.8185,96.8185,95.3695,96.1223,215696.0
2020-08-31 09:40:00,102.12,102.55,101.92,102.34,151038.0,96.0846,96.4892,95.8964,96.2916,151038.0
2020-08-31 09:50:00,102.31,102.35,101.81,101.98,161533.0,96.2634,96.301,95.793,95.9529,161533.0
2020-08-31 10:00:00,101.98,102.49,101.8,102.45,71136.0,95.9529,96.4328,95.7835,96.3951,71136.0
2020-08-31 10:10:00,102.43,102.6,102.13,102.27,57989.0,96.3763,96.5363,96.094,96.2258,57989.0
2020-08-31 10:20:00,102.25,102.43,102.19,102.27,72880.0,96.2069,96.3763,96.1505,96.2258,72880.0
2020-08-31 10:30:00,102.26,102.54,102.24,102.53,39423.0,96.2164,96.4798,96.1975,96.4704,39423.0
2020-08-31 10:40:00,102.52,102.6,102.45,102.54,66747.0,96.461,96.5363,96.3951,96.4798,66747.0
2020-08-31 10:50:00,102.54,102.6,102.09,102.38,100946.0,96.4798,96.5363,96.0564,96.3293,100946.0
2020-08-31 11:00:00,102.4,102.66,102.23,102.38,73069.0,96.3481,96.5927,96.1881,96.3293,73069.0
2020-08-31 11:10:00,102.38,102.39,102.15,102.27,92885.0,96.3293,96.3387,96.1129,96.2258,92885.0
2020-08-31 11:20:00,102.27,102.27,101.82,101.84,127416.0,96.2258,96.2258,95.8024,95.8212,127416.0
2020-08-31 11:30:00,101.85,102.04,101.84,101.88,68306.0,95.8306,96.0094,95.8212,95.8588,68306.0
2020-08-31 11:40:00,101.88,102.15,101.83,102.05,40021.0,95.8588,96.1129,95.8118,96.0188,40021.0
2020-08-31 11:50:00,102.04,102.16,101.96,102.05,44117.0,96.0094,96.1223,95.9341,96.0188,44117.0
2020-08-31 12:00:00,102.05,102.15,101.94,102.07,38879.0,96.0188,96.1129,95.9153,96.0376,38879.0
2020-08-31 12:10:00,102.11,102.16,102.0,102.07,47503.0,96.0752,96.1223,95.9717,96.0376,47503.0
2020-08-31 12:20:00,102.05,102.13,101.94,101.98,45265.0,96.0188,96.094,95.9153,95.9529,45265.0
2020-08-31 12:30:00,101.99,102.08,101.9,102.0,70790.0,95.9623,96.047,95.8776,95.9717,70790.0
2020-08-31 12:40:00,101.99,102.05,101.91,101.98,86010.0,95.9623,96.0188,95.887,95.9529,86010.0
2020-08-31 12:50:00,101.98,102.04,101.96,102.04,36917.0,95.9529,96.0094,95.9341,96.0094,36917.0
2020-08-31 13:00:00,102.05,102.05,101.95,102.01,58880.0,96.0188,96.0188,95.9247,95.9811,58880.0
2020-08-31 13:10:00,102.0,102.14,101.94,101.96,132635.0,95.9717,96.1034,95.9153,95.9341,132635.0
2020-08-31 13:20:00,101.94,102.0,101.91,101.92,34079.0,95.9153,95.9717,95.887,95.8964,34079.0
2020-08-31 13:30:00,101.92,102.0,101.85,101.86,33105.0,95.8964,95.9717,95.8306,95.84,33105.0
2020-08-31 13:40:00,101.85,102.0,101.84,101.98,102074.0,95.8306,95.9717,95.8212,95.9529,102074.0
2020-08-31 13:50:00,101.98,102.0,101.92,101.99,70366.0,95.9529,95.9717,95.8964,95.9623,70366.0
2020-08-31 14:00:00,102.0,102.01,101.85,102.0,91751.0,95.9717,95.9811,95.8306,95.9717,91751.0
2020-08-31 14:10:00,102.0,102.0,101.79,101.8,34014.0,95.9717,95.9717,95.7741,95.7835,34014.0
2020-08-31 14:20:00,101.79,101.81,101.61,101.61,49208.0,95.7741,95.793,95.6048,95.6048,49208.0
2020-08-31 14:30:00,101.61,101.82,101.6,101.74,45051.0,95.6048,95.8024,95.5954,95.7271,45051.0
2020-08-31 14:40:00,101.73,101.87,101.7,101.72,22383.0,95.7177,95.8494,95.6895,95.7083,22383.0
2020-08-31 14:50:00,101.72,101.77,101.67,101.7,14187.0,95.7083,95.7553,95.6612,95.6895,14187.0
2020-08-31 15:00:00,101.7,101.76,101.59,101.76,27994.0,95.6895,95.7459,95.586,95.7459,27994.0
2020-08-31 15:10:00,101.74,101.85,101.59,101.59,58281.0,95.7271,95.8306,95.586,95.586,58281.0
2020-08-31 15:20:00,101.59,101.68,101.52,101.63,41112.0,95.586,95.6706,95.5201,95.6236,41112.0
2020-08-31 15:30:00,101.62,101.72,101.56,101.69,55492.0,95.6142,95.7083,95.5577,95.68,55492.0
2020-08-31 15:40:00,101.69,101.84,101.56,101.82,74507.0,95.68,95.8212,95.5577,95.8024,74507.0
2020-08-31 15:50:00,101.78,101.94,101.48,101.48,367174.0,95.7647,95.9153,95.4825,95.4825,367174.0
2020-09-01 09:30:00,100.54,101.15,100.16,101.12,204604.0,94.598,95.172,94.2405,95.1437,204604.0
2020-09-01 09:40:00,101.13,101.5,100.91,101.42,66723.0,95.1531,95.5013,94.9461,95.426,66723.0
2020-09-01 09:50:00,101.37,101.67,101.05,101.61,52706.0,95.379,95.6612,95.0779,95.6048,52706.0
2020-09-01 10:00:00,101.66,102.1,101.58,101.64,52628.0,95.6518,96.0658,95.5765,95.633,52628.0
2020-09-01 10:10:00,101.66,101.99,101.55,101.73,44207.0,95.6518,95.9623,95.5483,95.7177,44207.0
2020-09-01 10:20:00,101.73,102.29,101.67,102.29,41475.0,95.7177,96.2446,95.6612,96.2446,41475.0
2020-09-01 10:30:00,102.32,102.58,102.26,102.47,85327.0,96.2728,96.5174,96.2164,96.4139,85327.0
2020-09-01 10:40:00,102.51,102.78,102.42,102.51,43988.0,96.4516,96.7056,96.3669,96.4516,43988.0
2020-09-01 10:50:00,102.47,102.58,102.1,102.11,67780.0,96.4139,96.5174,96.0658,96.0752,67780.0
2020-09-01 11:00:00,102.13,102.18,101.99,102.18,24706.0,96.094,96.1411,95.9623,96.1411,24706.0
2020-09-01 11:10:00,102.16,102.21,101.99,102.06,29402.0,96.1223,96.1693,95.9623,96.0282,29402.0
2020-09-01 11:20:00,102.07,102.12,101.97,102.04,62227.0,96.0376,96.0846,95.9435,96.0094,62227.0
2020-09-01 11:30:00,102.03,102.35,102.02,102.14,23064.0,95.9999,96.301,95.9905,96.1034,23064.0
2020-09-01 11:40:00,102.17,102.39,102.14,102.39,36668.0,96.1317,96.3387,96.1034,96.3387,36668.0
2020-09-01 11:50:00,102.37,102.42,102.01,102.04,33567.0,96.3199,96.3669,95.9811,96.0094,33567.0
2020-09-01 12:00:00,102.06,102.16,102.0,102.03,56562.0,96.0282,96.1223,95.9717,95.9999,56562.0
2020-09-01 12:10:00,102.01,102.04,101.81,102.02,98348.0,95.9811,96.0094,95.793,95.9905,98348.0
2020-09-01 12:20:00,102.02,102.03,101.78,101.83,27985.0,95.9905,95.9999,95.7647,95.8118,27985.0
2020-09-01 12:30:00,101.81,101.99,101.81,101.94,25287.0,95.793,95.9623,95.793,95.9153,25287.0
2020-09-01 12:40:00,101.94,102.04,101.89,101.99,37554.0,95.9153,96.0094,95.8682,95.9623,37554.0
2020-09-01 12:50:00,102.0,102.12,101.92,102.05,63018.0,95.9717,96.0846,95.8964,96.0188,63018.0
2020-09-01 13:00:00,102.02,102.08,102.0,102.04,23662.0,95.9905,96.047,95.9717,96.0094,23662.0
2020-09-01 13:10:00,102.01,102.05,101.95,101.97,34927.0,95.9811,96.0188,95.9247,95.9435,34927.0
2020-09-01 13:20:00,101.93,101.94,101.66,101.68,24289.0,95.9059,95.9153,95.6518,95.6706,24289.0
2020-09-01 13:30:00,101.7,101.87,101.54,101.87,30705.0,95.6895,95.8494,95.5389,95.8494,30705.0
2020-09-01 13:40:00,101.87,102.02,101.8,102.0,40083.0,95.8494,95.9905,95.7835,95.9717,40083.0
2020-09-01 13:50:00,102.0,102.0,101.81,101.84,56622.0,95.9717,95.9717,95.793,95.8212,56622.0
2020-09-01 14:00:00,101.84,101.93,101.81,101.85,19577.0,95.8212,95.9059,95.793,95.8306,19577.0
2020-09-01 14:10:00,101.82,101.92,101.76,101.86,16513.0,95.8024,95.8964,95.7459,95.84,16513.0
2020-09-01 14:20:00,101.85,101.91,101.81,101.88,20598.0,95.8306,95.887,95.793,95.8588,20598.0
2020-09-01 14:30:00,101.84,101.94,101.81,101.93,28777.0,95.8212,95.9153,95.793,95.9059,28777.0
2020-09-01 14:40:00,101.91,101.98,101.89,101.98,18005.0,95.887,95.9529,95.8682,95.9529,18005.0
2020-09-01 14:50:00,101.99,102.04,101.93,102.04,23763.0,95.9623,96.0094,95.9059,96.0094,23763.0
2020-09-01 15:00:00,102.04,102.07,101.97,102.03,25602.0,96.0094,96.0376,95.9435,95.9999,25602.0
2020-09-01 15:10:00,102.02,102.05,101.89,102.03,42416.0,95.9905,96.0188,95.8682,95.9999,42416.0
2020-09-01 15:20:00,102.02,102.05,101.99,102.01,27015.0,95.9905,96.0188,95.9623,95.9811,27015.0
2020-09-01 15:30:00,102.0,102.05,101.97,102.02,51767.0,95.9717,96.0188,95.9435,95.9905,51767.0
2020-09-01 15:40:00,102.01,102.17,102.01,102.11,60970.0,95.9811,96.1317,95.9811,96.0752,60970.0
2020-09-01 15:50:00,102.12,102.48,102.09,102.48,218016.0,96.0846,96.4234,96.0564,96.4234,218016.0
2020-09-02 09:30:00,102.58,103.2,102.47,102.97,160423.0,96.5174,97.1008,96.4139,96.8844,160423.0
2020-09-02 09:40:00,102.96,103.09,102.36,102.48,81624.0,96.875,96.9973,96.3104,96.4234,81624.0
2020-09-02 09:50:00,102.39,103.6,102.29,103.6,85688.0,96.3387,97.4772,96.2446,97.4772,85688.0
2020-09-02 10:00:00,103.67,103.67,102.71,102.81,65612.0,97.543,97.543,96.6398,96.7339,65612.0
2020-09-02 10:10:00,102.86,103.51,102.79,103.36,39135.0,96.7809,97.3925,96.715,97.2513,39135.0
2020-09-02 10:20:00,103.39,103.6,103.34,103.6,129136.0,97.2796,97.4772,97.2325,97.4772,129136.0
2020-09-02 10:30:00,103.62,103.85,103.36,103.63,48470.0,97.496,97.7124,97.2513,97.5054,48470.0
2020-09-02 10:40:00,103.69,103.75,103.16,103.17,37553.0,97.5618,97.6183,97.0632,97.0726,37553.0
2020-09-02 10:50:00,103.19,103.57,103.14,103.51,59499.0,97.0914,97.4489,97.0443,97.3925,59499.0
2020-09-02 11:00:00,103.51,104.03,103.46,103.97,86330.0,97.3925,97.8817,97.3454,97.8253,86330.0
2020-09-02 11:10:00,103.94,104.09,103.84,103.88,59910.0,97.7971,97.9382,97.703,97.7406,59910.0
2020-09-02 11:20:00,103.86,103.93,103.58,103.66,51198.0,97.7218,97.7877,97.4583,97.5336,51198.0
2020-09-02 11:30:00,103.65,103.88,103.64,103.76,49843.0,97.5242,97.7406,97.5148,97.6277,49843.0
2020-09-02 11:40:00,103.71,103.76,103.58,103.69,33135.0,97.5807,97.6277,97.4583,97.5618,33135.0
2020-09-02 11:50:00,103.68,103.89,103.63,103.77,20477.0,97.5524,97.75,97.5054,97.6371,20477.0
2020-09-02 12:00:00,103.79,103.85,103.65,103.7,39203.0,97.6559,97.7124,97.5242,97.5713,39203.0
2020-09-02 12:10:00,103.72,104.04,103.69,104.02,50375.0,97.5901,97.8912,97.5618,97.8723,50375.0
2020-09-02 12:20:00,104.03,104.2,103.95,104.14,33947.0,97.8817,98.0417,97.8065,97.9852,33947.0
2020-09-02 12:30:00,104.14,104.14,103.9,104.0,33945.0,97.9852,97.9852,97.7594,97.8535,33945.0
2020-09-02 12:40:00,104.01,104.03,103.87,103.89,21908.0,97.8629,97.8817,97.7312,97.75,21908.0
2020-09-02 12:50:00,103.86,103.89,103.62,103.65,28516.0,97.7218,97.75,97.496,97.5242,28516.0
2020-09-02 13:00:00,103.65,103.7,103.4,103.44,23252.0,97.5242,97.5713,97.289,97.3266,23252.0
2020-09-02 13:10:00,103.45,103.54,103.37,103.48,30974.0,97.336,97.4207,97.2608,97.3643,30974.0
2020-09-02 13:20:00,103.48,103.67,103.46,103.52,70309.0,97.3643,97.543,97.3454,97.4019,70309.0
2020-09-02 13:30:00,103.52,103.78,103.52,103.76,97106.0,97.4019,97.6465,97.4019,97.6277,97106.0
2020-09-02 13:40:00,103.77,103.93,103.75,103.87,28242.0,97.6371,97.7877,97.6183,97.7312,28242.0
2020-09-02 13:50:00,103.86,103.88,103.75,103.77,31318.0,97.7218,97.7406,97.6183,97.6371,31318.0
2020-09-02 14:00:00,103.78,103.78,103.44,103.48,54273.0,97.6465,97.6465,97.3266,97.3643,54273.0
2020-09-02 14:10:00,103.46,103.46,103.31,103.35,57094.0,97.3454,97.3454,97.2043,97.2419,57094.0
2020-09-02 14:20:00,103.35,103.4,103.3,103.35,27011.0,97.2419,97.289,97.1949,97.2419,27011.0
2020-09-02 14:30:00,103.33,103.41,103.27,103.4,24720.0,97.2231,97.2984,97.1667,97.289,24720.0
2020-09-02 14:40:00,103.43,103.83,103.38,103.78,25875.0,97.3172,97.6936,97.2702,97.6465,25875.0
2020-09-02 14:50:00,103.78,104.21,103.76,104.19,65325.0,97.6465,98.0511,97.6277,98.0323,65325.0
2020-09-02 15:00:00,104.17,104.19,103.97,104.07,49172.0,98.0135,98.0323,97.8253,97.9194,49172.0
2020-09-02 15:10:00,104.06,104.26,103.68,104.25,76335.0,97.91,98.0982,97.5524,98.0887,76335.0
2020-09-02 15:20:00,104.25,104.35,104.22,104.28,54942.0,98.0887,98.1828,98.0605,98.117,54942.0
2020-09-02 15:30:00,104.25,104.77,104.24,104.76,107785.0,98.0887,98.578,98.0793,98.5686,107785.0
2020-09-02 15:40:00,104.76,104.87,104.63,104.74,114224.0,98.5686,98.6721,98.4463,98.5498,114224.0
2020-09-02 15:50:00,104.72,104.84,104.36,104.36,256678.0,98.531,98.6439,98.1922,98.1922,256678.0
2020-09-03 09:30:00,104.97,107.81,104.83,107.55,402373.0,98.7662,101.4383,98.6345,101.1937,402373.0
2020-09-03 09:40:00,107.55,109.03,107.55,108.96,475203.0,101.1937,102.5862,101.1937,102.5204,475203.0
2020-09-03 09:50:00,108.92,109.01,107.55,107.97,396582.0,102.4827,102.5674,101.1937,101.5889,396582.0
2020-09-03 10:00:00,107.96,108.13,107.09,107.4,195891.0,101.5795,101.7394,100.7609,101.0526,195891.0
2020-09-03 10:10:00,107.37,107.62,107.23,107.51,246147.0,101.0244,101.2596,100.8926,101.1561,246147.0
2020-09-03 10:20:00,107.51,107.74,106.91,107.1,181790.0,101.1561,101.3725,100.5915,100.7703,181790.0
2020-09-03 10:30:00,107.12,107.41,106.57,106.83,121393.0,100.7891,101.062,100.2716,100.5163,121393.0
2020-09-03 10:40:00,106.83,107.15,106.46,106.52,179200.0,100.5163,100.8174,100.1681,100.2246,179200.0
2020-09-03 10:50:00,106.54,106.61,106.18,106.22,121385.0,100.2434,100.3093,99.9047,99.9423,121385.0
2020-09-03 11:00:00,106.22,106.34,105.29,105.47,95983.0,99.9423,100.0552,99.0673,99.2366,95983.0
2020-09-03 11:10:00,105.51,105.67,104.28,104.31,151605.0,99.2743,99.4248,98.117,98.1452,151605.0
2020-09-03 11:20:00,104.37,105.09,104.28,104.71,136752.0,98.2017,98.8791,98.117,98.5216,136752.0
2020-09-03 11:30:00,104.78,105.18,104.6,105.06,101845.0,98.5874,98.9638,98.4181,98.8509,101845.0
2020-09-03 11:40:00,105.08,105.65,105.07,105.19,75358.0,98.8697,99.406,98.8603,98.9732,75358.0
2020-09-03 11:50:00,105.25,105.63,105.12,105.42,39974.0,99.0296,99.3872,98.9073,99.1896,39974.0
2020-09-03 12:00:00,105.41,105.63,105.19,105.59,73767.0,99.1802,99.3872,98.9732,99.3495,73767.0
2020-09-03 12:10:00,105.56,105.88,105.35,105.52,98172.0,99.3213,99.6224,99.1237,99.2837,98172.0
2020-09-03 12:20:00,105.49,105.67,105.29,105.52,40076.0,99.2555,99.4248,99.0673,99.2837,40076.0
2020-09-03 12:30:00,105.54,105.61,105.06,105.44,49380.0,99.3025,99.3684,98.8509,99.2084,49380.0
2020-09-03 12:40:00,105.49,105.56,105.0,105.01,47506.0,99.2555,99.3213,98.7944,98.8038,47506.0
2020-09-03 12:50:00,105.06,105.25,104.8,104.94,46070.0,98.8509,99.0296,98.6062,98.738,46070.0
2020-09-03 13:00:00,104.95,105.23,104.68,105.12,57092.0,98.7474,99.0108,98.4933,98.9073,57092.0
2020-09-03 13:10:00,105.07,105.32,104.69,104.82,38886.0,98.8603,99.0955,98.5027,98.6251,38886.0
2020-09-03 13:20:00,104.83,105.24,104.68,105.21,39545.0,98.6345,99.0202,98.4933,98.992,39545.0
2020-09-03 13:30:00,105.15,105.15,104.5,104.59,43211.0,98.9356,98.9356,98.324,98.4087,43211.0
2020-09-03 13:40:00,104.58,104.81,104.47,104.49,44555.0,98.3992,98.6156,98.2957,98.3146,44555.0
2020-09-03 13:50:00,104.51,104.97,104.51,104.75,46043.0,98.3334,98.7662,98.3334,98.5592,46043.0
2020-09-03 14:00:00,104.73,104.8,104.48,104.55,64007.0,98.5404,98.6062,98.3052,98.371,64007.0
2020-09-03 14:10:00,104.55,104.98,104.53,104.56,48934.0,98.371,98.7756,98.3522,98.3804,48934.0
2020-09-03 14:20:00,104.61,104.81,104.45,104.69,44209.0,98.4275,98.6156,98.2769,98.5027,44209.0
2020-09-03 14:30:00,104.6,105.2,104.59,104.93,48016.0,98.4181,98.9826,98.4087,98.7286,48016.0
2020-09-03 14:40:00,104.92,104.97,104.75,104.84,95642.0,98.7191,98.7662,98.5592,98.6439,95642.0
2020-09-03 14:50:00,104.86,104.98,104.44,104.44,51379.0,98.6627,98.7756,98.2675,98.2675,51379.0
2020-09-03 15:00:00,104.44,104.66,104.31,104.51,59089.0,98.2675,98.4745,98.1452,98.3334,59089.0
2020-09-03 15:10:00,104.53,104.61,104.35,104.47,57974.0,98.3522,98.4275,98.1828,98.2957,57974.0
2020-09-03 15:20:00,104.44,104.46,103.93,104.02,60864.0,98.2675,98.2863,97.7877,97.8723,60864.0
2020-09-03 15:30:00,104.0,104.61,103.93,104.31,99880.0,97.8535,98.4275,97.7877,98.1452,99880.0
2020-09-03 15:40:00,104.33,104.58,104.12,104.15,129872.0,98.164,98.3992,97.9664,97.9947,129872.0
2020-09-03 15:50:00,104.13,104.65,103.85,104.46,285380.0,97.9758,98.4651,97.7124,98.2863,285380.0
2020-09-04 09:30:00,106.35,107.19,105.66,106.63,240417.0,100.0646,100.855,99.4154,100.3281,240417.0
2020-09-04 09:40:00,106.61,108.16,106.61,107.66,201386.0,100.3093,101.7677,100.3093,101.2972,201386.0
2020-09-04 09:50:00,107.66,108.06,106.75,106.97,189500.0,101.2972,101.6736,100.441,100.648,189500.0
2020-09-04 10:00:00,106.96,108.28,106.95,108.11,228010.0,100.6386,101.8806,100.6292,101.7206,228010.0
2020-09-04 10:10:00,108.06,108.14,106.65,106.71,118458.0,101.6736,101.7488,100.3469,100.4034,118458.0
2020-09-04 10:20:00,106.74,107.08,106.23,106.45,118673.0,100.4316,100.7515,99.9517,100.1587,118673.0
2020-09-04 10:30:00,106.51,106.78,105.2,105.76,94415.0,100.2152,100.4692,98.9826,99.5095,94415.0
2020-09-04 10:40:00,105.73,106.03,105.13,106.02,113313.0,99.4813,99.7635,98.9167,99.7541,113313.0
2020-09-04 10:50:00,105.98,106.25,105.42,105.85,112975.0,99.7165,99.9705,99.1896,99.5942,112975.0
2020-09-04 11:00:00,105.82,105.94,105.4,105.43,80577.0,99.566,99.6789,99.1708,99.199,80577.0
2020-09-04 11:10:00,105.44,105.65,105.16,105.55,78023.0,99.2084,99.406,98.945,99.3119,78023.0
2020-09-04 11:20:00,105.51,105.7,105.0,105.27,70115.0,99.2743,99.453,98.7944,99.0485,70115.0
2020-09-04 11:30:00,105.29,105.55,105.02,105.02,46783.0,99.0673,99.3119,98.8132,98.8132,46783.0
2020-09-04 11:40:00,105.0,105.06,104.5,104.65,65359.0,98.7944,98.8509,98.324,98.4651,65359.0
2020-09-04 11:50:00,104.67,105.17,104.48,105.02,96312.0,98.4839,98.9544,98.3052,98.8132,96312.0
2020-09-04 12:00:00,104.97,105.3,104.97,105.02,68705.0,98.7662,99.0767,98.7662,98.8132,68705.0
2020-09-04 12:10:00,105.04,105.27,104.89,105.07,48583.0,98.8321,99.0485,98.6909,98.8603,48583.0
2020-09-04 12:20:00,105.08,105.36,104.9,105.3,38313.0,98.8697,99.1331,98.7003,99.0767,38313.0
2020-09-04 12:30:00,105.28,105.34,105.03,105.25,27601.0,99.0579,99.1143,98.8226,99.0296,27601.0
2020-09-04 12:40:00,105.31,105.7,105.18,105.4,54797.0,99.0861,99.453,98.9638,99.1708,54797.0
2020-09-04 12:50:00,105.4,105.53,105.29,105.38,66140.0,99.1708,99.2931,99.0673,99.152,66140.0
2020-09-04 13:00:00,105.33,105.41,105.04,105.19,42330.0,99.1049,99.1802,98.8321,98.9732,42330.0
2020-09-04 13:10:00,105.12,105.23,104.9,104.93,42507.0,98.9073,99.0108,98.7003,98.7286,42507.0
2020-09-04 13:20:00,104.92,105.14,104.91,104.94,32510.0,98.7191,98.9261,98.7097,98.738,32510.0
2020-09-04 13:30:00,104.94,104.95,104.71,104.92,45779.0,98.738,98.7474,98.5216,98.7191,45779.0
2020-09-04 13:40:00,104.94,105.04,104.75,104.88,32590.0,98.738,98.8321,98.5592,98.6815,32590.0
2020-09-04 13:50:00,104.85,105.11,104.67,104.95,31869.0,98.6533,98.8979,98.4839,98.7474,31869.0
2020-09-04 14:00:00,104.93,105.13,104.84,104.84,37939.0,98.7286,98.9167,98.6439,98.6439,37939.0
2020-09-04 14:10:00,104.83,104.97,104.7,104.94,31158.0,98.6345,98.7662,98.5121,98.738,31158.0
2020-09-04 14:20:00,104.9,105.17,104.82,105.17,31264.0,98.7003,98.9544,98.6251,98.9544,31264.0
2020-09-04 14:30:00,105.16,105.57,104.96,105.57,43821.0,98.945,99.3307,98.7568,99.3307,43821.0
2020-09-04 14:40:00,105.54,105.98,105.52,105.79,135816.0,99.3025,99.7165,99.2837,99.5377,135816.0
2020-09-04 14:50:00,105.8,105.92,105.45,105.88,98186.0,99.5471,99.66,99.2178,99.6224,98186.0
2020-09-04 15:00:00,105.89,105.93,105.63,105.72,107590.0,99.6318,99.6695,99.3872,99.4719,107590.0
2020-09-04 15:10:00,105.72,106.3,105.63,106.25,80950.0,99.4719,100.0176,99.3872,99.9705,80950.0
2020-09-04 15:20:00,106.31,106.35,105.91,106.01,73467.0,100.027,100.0646,99.6506,99.7447,73467.0
2020-09-04 15:30:00,106.0,106.11,105.65,105.78,175368.0,99.7353,99.8388,99.406,99.5283,175368.0
2020-09-04 15:40:00,105.8,106.18,105.51,105.52,147795.0,99.5471,99.9047,99.2743,99.2837,147795.0
2020-09-04 15:50:00,105.52,105.89,105.41,105.65,246184.0,99.2837,99.6318,99.1802,99.406,246184.0
2020-09-08 09:30:00,104.42,104.59,103.3,103.94,232500.0,98.2487,98.4087,97.1949,97.7971,232500.0
2020-09-08 09:40:00,103.93,104.33,103.41,103.64,108871.0,97.7877,98.164,97.2984,97.5148,108871.0
2020-09-08 09:50:00,103.61,104.7,103.45,104.37,118752.0,97.4866,98.5121,97.336,98.2017,118752.0
2020-09-08 10:00:00,104.4,104.46,103.46,103.96,159873.0,98.2299,98.2863,97.3454,97.8159,159873.0
2020-09-08 10:10:00,103.97,104.39,103.68,104.05,118588.0,97.8253,98.2205,97.5524,97.9006,118588.0
2020-09-08 10:20:00,104.03,104.36,103.78,104.31,105567.0,97.8817,98.1922,97.6465,98.1452,105567.0
2020-09-08 10:30:00,104.23,104.6,104.14,104.56,61889.0,98.0699,98.4181,97.9852,98.3804,61889.0
2020-09-08 10:40:00,104.57,104.57,103.82,103.82,67795.0,98.3898,98.3898,97.6842,97.6842,67795.0
2020-09-08 10:50:00,103.82,104.28,103.75,103.93,61047.0,97.6842,98.117,97.6183,97.7877,61047.0
2020-09-08 11:00:00,103.94,104.65,103.68,104.37,52271.0,97.7971,98.4651,97.5524,98.2017,52271.0
2020-09-08 11:10:00,104.35,104.66,104.27,104.59,38827.0,98.1828,98.4745,98.1076,98.4087,38827.0
2020-09-08 11:20:00,104.6,104.84,104.46,104.49,45113.0,98.4181,98.6439,98.2863,98.3146,45113.0
2020-09-08 11:30:00,104.44,104.52,104.08,104.08,34969.0,98.2675,98.3428,97.9288,97.9288,34969.0
2020-09-08 11:40:00,104.05,104.14,103.75,103.79,39002.0,97.9006,97.9852,97.6183,97.6559,39002.0
2020-09-08 11:50:00,103.82,103.98,103.53,103.74,52332.0,97.6842,97.8347,97.4113,97.6089,52332.0
2020-09-08 12:00:00,103.73,104.0,103.65,103.9,28340.0,97.5995,97.8535,97.5242,97.7594,28340.0
2020-09-08 12:10:00,103.97,104.22,103.95,104.2,24209.0,97.8253,98.0605,97.8065,98.0417,24209.0
2020-09-08 12:20:00,104.2,104.41,104.17,104.17,17497.0,98.0417,98.2393,98.0135,98.0135,17497.0
2020-09-08 12:30:00,104.19,104.27,104.09,104.09,22187.0,98.0323,98.1076,97.9382,97.9382,22187.0
2020-09-08 12:40:00,104.05,104.41,104.04,104.41,23212.0,97.9006,98.2393,97.8912,98.2393,23212.0
2020-09-08 12:50:00,104.4,104.65,104.39,104.47,30761.0,98.2299,98.4651,98.2205,98.2957,30761.0
2020-09-08 13:00:00,104.47,104.62,104.25,104.47,25187.0,98.2957,98.4369,98.0887,98.2957,25187.0
2020-09-08 13:10:00,104.45,105.08,104.43,105.06,51021.0,98.2769,98.8697,98.2581,98.8509,51021.0
2020-09-08 13:20:00,105.06,105.06,104.73,104.81,15916.0,98.8509,98.8509,98.5404,98.6156,15916.0
2020-09-08 13:30:00,104.82,104.84,104.65,104.7,34823.0,98.6251,98.6439,98.4651,98.5121,34823.0
2020-09-08 13:40:00,104.7,104.82,104.63,104.75,26762.0,98.5121,98.6251,98.4463,98.5592,26762.0
2020-09-08 13:50:00,104.77,104.91,104.63,104.63,21481.0,98.578,98.7097,98.4463,98.4463,21481.0
2020-09-08 14:00:00,104.63,104.79,104.55,104.7,21687.0,98.4463,98.5968,98.371,98.5121,21687.0
2020-09-08 14:10:00,104.74,104.75,104.4,104.51,24920.0,98.5498,98.5592,98.2299,98.3334,24920.0
2020-09-08 14:20:00,104.51,104.51,104.33,104.36,27005.0,98.3334,98.3334,98.164,98.1922,27005.0
2020-09-08 14:30:00,104.37,104.37,103.93,104.0,48758.0,98.2017,98.2017,97.7877,97.8535,48758.0
2020-09-08 14:40:00,103.98,104.11,103.75,103.84,39556.0,97.8347,97.957,97.6183,97.703,39556.0
2020-09-08 14:50:00,103.83,104.16,103.62,104.09,64306.0,97.6936,98.0041,97.496,97.9382,64306.0
2020-09-08 15:00:00,104.05,104.09,103.61,103.86,70248.0,97.9006,97.9382,97.4866,97.7218,70248.0
2020-09-08 15:10:00,103.9,104.14,103.84,103.96,49430.0,97.7594,97.9852,97.703,97.8159,49430.0
2020-09-08 15:20:00,104.0,104.2,103.92,104.2,48521.0,97.8535,98.0417,97.7782,98.0417,48521.0
2020-09-08 15:30:00,104.21,104.43,104.05,104.23,58465.0,98.0511,98.2581,97.9006,98.0699,58465.0
2020-09-08 15:40:00,104.24,104.47,104.12,104.24,83341.0,98.0793,98.2957,97.9664,98.0793,83341.0
2020-09-08 15:50:00,104.17,104.17,103.55,103.7,385882.0,98.0135,98.0135,97.4301,97.5713,385882.0
2020-09-09 09:30:00,104.57,104.57,102.69,103.37,132161.0,98.3898,98.3898,96.6209,97.2608,132161.0
2020-09-09 09:40:00,103.39,103.62,102.95,103.04,67836.0,97.2796,97.496,96.8656,96.9503,67836.0
2020-09-09 09:50:00,103.06,103.96,102.99,103.94,63225.0,96.9691,97.8159,96.9032,97.7971,63225.0
2020-09-09 10:00:00,103.88,103.93,103.36,103.46,68536.0,97.7406,97.7877,97.2513,97.3454,68536.0
2020-09-09 10:10:00,103.51,103.79,103.49,103.65,38225.0,97.3925,97.6559,97.3737,97.5242,38225.0
2020-09-09 10:20:00,103.67,103.78,103.1,103.15,71947.0,97.543,97.6465,97.0067,97.0538,71947.0
2020-09-09 10:30:00,103.16,103.58,103.16,103.41,46471.0,97.0632,97.4583,97.0632,97.2984,46471.0
2020-09-09 10:40:00,103.44,103.77,103.43,103.52,23893.0,97.3266,97.6371,97.3172,97.4019,23893.0
2020-09-09 10:50:00,103.52,103.69,103.41,103.69,33264.0,97.4019,97.5618,97.2984,97.5618,33264.0
2020-09-09 11:00:00,103.7,104.07,103.7,103.97,26447.0,97.5713,97.9194,97.5713,97.8253,26447.0
2020-09-09 11:10:00,103.91,104.01,103.57,103.78,34200.0,97.7688,97.8629,97.4489,97.6465,34200.0
2020-09-09 11:20:00,103.78,103.86,103.69,103.83,14997.0,97.6465,97.7218,97.5618,97.6936,14997.0
2020-09-09 11:30:00,103.83,103.83,103.62,103.75,25878.0,97.6936,97.6936,97.496,97.6183,25878.0
2020-09-09 11:40:00,103.75,103.98,103.7,103.86,21400.0,97.6183,97.8347,97.5713,97.7218,21400.0
2020-09-09 11:50:00,103.83,103.95,103.71,103.71,24024.0,97.6936,97.8065,97.5807,97.5807,24024.0
2020-09-09 12:00:00,103.72,104.14,103.64,104.12,36047.0,97.5901,97.9852,97.5148,97.9664,36047.0
2020-09-09 12:10:00,104.13,104.13,104.03,104.05,9918.0,97.9758,97.9758,97.8817,97.9006,9918.0
2020-09-09 12:20:00,104.04,104.12,103.9,104.01,29383.0,97.8912,97.9664,97.7594,97.8629,29383.0
2020-09-09 12:30:00,104.03,104.22,104.03,104.22,20351.0,97.8817,98.0605,97.8817,98.0605,20351.0
2020-09-09 12:40:00,104.2,104.27,103.99,104.05,16368.0,98.0417,98.1076,97.8441,97.9006,16368.0
2020-09-09 12:50:00,104.04,104.05,103.65,103.78,41297.0,97.8912,97.9006,97.5242,97.6465,41297.0
2020-09-09 13:00:00,103.78,104.13,103.72,104.11,37903.0,97.6465,97.9758,97.5901,97.957,37903.0
2020-09-09 13:10:00,104.14,104.36,104.11,104.36,15297.0,97.9852,98.1922,97.957,98.1922,15297.0
2020-09-09 13:20:00,104.4,104.46,104.3,104.38,34697.0,98.2299,98.2863,98.1358,98.2111,34697.0
2020-09-09 13:30:00,104.42,104.71,104.42,104.58,26032.0,98.2487,98.5216,98.2487,98.3992,26032.0
2020-09-09 13:40:00,104.59,104.7,104.4,104.52,29829.0,98.4087,98.5121,98.2299,98.3428,29829.0
2020-09-09 13:50:00,104.56,104.67,104.45,104.58,20626.0,98.3804,98.4839,98.2769,98.3992,20626.0
2020-09-09 14:00:00,104.58,104.7,104.46,104.69,22085.0,98.3992,98.5121,98.2863,98.5027,22085.0
2020-09-09 14:10:00,104.69,104.69,104.4,104.41,22833.0,98.5027,98.5027,98.2299,98.2393,22833.0
2020-09-09 14:20:00,104.43,104.47,104.24,104.31,23369.0,98.2581,98.2957,98.0793,98.1452,23369.0
2020-09-09 14:30:00,104.3,104.49,104.3,104.41,23814.0,98.1358,98.3146,98.1358,98.2393,23814.0
2020-09-09 14:40:00,104.39,104.44,104.27,104.33,30774.0,98.2205,98.2675,98.1076,98.164,30774.0
2020-09-09 14:50:00,104.31,104.34,104.16,104.29,22334.0,98.1452,98.1734,98.0041,98.1264,22334.0
2020-09-09 15:00:00,104.29,104.43,104.27,104.35,37146.0,98.1264,98.2581,98.1076,98.1828,37146.0
2020-09-09 15:10:00,104.34,104.4,104.18,104.33,44339.0,98.1734,98.2299,98.0229,98.164,44339.0
2020-09-09 15:20:00,104.37,104.44,104.21,104.3,33609.0,98.2017,98.2675,98.0511,98.1358,33609.0
2020-09-09 15:30:00,104.3,104.35,103.94,103.99,52609.0,98.1358,98.1828,97.7971,97.8441,52609.0
2020-09-09 15:40:00,103.99,104.09,103.9,103.97,49838.0,97.8441,97.9382,97.7594,97.8253,49838.0
2020-09-09 15:50:00,103.97,104.11,103.69,103.78,167666.0,97.8253,97.957,97.5618,97.6465,167666.0
2020-09-10 09:30:00,104.19,104.86,103.95,104.84,96553.0,98.0323,98.6627,97.8065,98.6439,96553.0
2020-09-10 09:40:00,104.82,105.05,104.55,104.97,42709.0,98.6251,98.8415,98.371,98.7662,42709.0
2020-09-10 09:50:00,104.94,105.11,104.47,104.47,27704.0,98.738,98.8979,98.2957,98.2957,27704.0
2020-09-10 10:00:00,104.51,104.62,104.04,104.05,67988.0,98.3334,98.4369,97.8912,97.9006,67988.0
2020-09-10 10:10:00,104.06,104.48,103.98,104.39,28514.0,97.91,98.3052,97.8347,98.2205,28514.0
2020-09-10 10:20:00,104.4,104.56,104.09,104.18,22638.0,98.2299,98.3804,97.9382,98.0229,22638.0
2020-09-10 10:30:00,104.21,104.22,103.93,104.14,21694.0,98.0511,98.0605,97.7877,97.9852,21694.0
2020-09-10 10:40:00,104.13,104.21,103.5,103.67,31999.0,97.9758,98.0511,97.3831,97.543,31999.0
2020-09-10 10:50:00,103.66,103.84,103.07,103.08,34308.0,97.5336,97.703,96.9785,96.9879,34308.0
2020-09-10 11:00:00,103.09,103.52,102.95,103.4,20276.0,96.9973,97.4019,96.8656,97.289,20276.0
2020-09-10 11:10:00,103.36,103.5,103.0,103.31,32316.0,97.2513,97.3831,96.9126,97.2043,32316.0
2020-09-10 11:20:00,103.36,103.5,103.26,103.39,19849.0,97.2513,97.3831,97.1573,97.2796,19849.0
2020-09-10 11:30:00,103.43,103.47,103.2,103.2,22474.0,97.3172,97.3548,97.1008,97.1008,22474.0
2020-09-10 11:40:00,103.2,103.25,102.87,103.15,21951.0,97.1008,97.1478,96.7903,97.0538,21951.0
2020-09-10 11:50:00,103.16,103.3,102.86,102.96,37543.0,97.0632,97.1949,96.7809,96.875,37543.0
2020-09-10 12:00:00,102.94,103.11,102.81,102.92,31110.0,96.8562,97.0161,96.7339,96.8373,31110.0
2020-09-10 12:10:00,102.91,103.08,102.78,102.95,57306.0,96.8279,96.9879,96.7056,96.8656,57306.0
2020-09-10 12:20:00,102.94,102.94,102.69,102.89,24271.0,96.8562,96.8562,96.6209,96.8091,24271.0
2020-09-10 12:30:00,102.89,103.05,102.59,102.66,45979.0,96.8091,96.9597,96.5269,96.5927,45979.0
2020-09-10 12:40:00,102.63,102.71,102.47,102.56,35271.0,96.5645,96.6398,96.4139,96.4986,35271.0
2020-09-10 12:50:00,102.54,102.83,102.54,102.8,14083.0,96.4798,96.7527,96.4798,96.7244,14083.0
2020-09-10 13:00:00,102.82,103.06,102.74,103.06,13801.0,96.7433,96.9691,96.668,96.9691,13801.0
2020-09-10 13:10:00,103.06,103.36,102.95,103.36,14510.0,96.9691,97.2513,96.8656,97.2513,14510.0
2020-09-10 13:20:00,103.34,103.37,103.1,103.14,18425.0,97.2325,97.2608,97.0067,97.0443,18425.0
2020-09-10 13:30:00,103.14,103.32,103.12,103.12,17035.0,97.0443,97.2137,97.0255,97.0255,17035.0
2020-09-10 13:40:00,103.1,103.18,102.99,103.01,13535.0,97.0067,97.082,96.9032,96.922,13535.0
2020-09-10 13:50:00,103.05,103.2,102.93,103.16,12991.0,96.9597,97.1008,96.8468,97.0632,12991.0
2020-09-10 14:00:00,103.12,103.44,103.12,103.41,18761.0,97.0255,97.3266,97.0255,97.2984,18761.0
2020-09-10 14:10:00,103.45,103.47,103.17,103.27,27829.0,97.336,97.3548,97.0726,97.1667,27829.0
2020-09-10 14:20:00,103.3,103.34,102.79,102.87,44586.0,97.1949,97.2325,96.715,96.7903,44586.0
2020-09-10 14:30:00,102.86,103.01,102.74,102.99,42184.0,96.7809,96.922,96.668,96.9032,42184.0
2020-09-10 14:40:00,102.97,103.17,102.69,103.1,40412.0,96.8844,97.0726,96.6209,97.0067,40412.0
2020-09-10 14:50:00,103.08,103.22,102.87,103.12,29676.0,96.9879,97.1196,96.7903,97.0255,29676.0
2020-09-10 15:00:00,103.14,103.24,102.93,102.98,50250.0,97.0443,97.1384,96.8468,96.8938,50250.0
2020-09-10 15:10:00,102.92,103.04,102.45,102.45,54590.0,96.8373,96.9503,96.3951,96.3951,54590.0
2020-09-10 15:20:00,102.49,102.95,102.31,102.83,152489.0,96.4328,96.8656,96.2634,96.7527,152489.0
2020-09-10 15:30:00,102.8,103.5,102.53,102.76,86891.0,96.7244,97.3831,96.4704,96.6868,86891.0
2020-09-10 15:40:00,102.76,103.2,102.58,102.73,114767.0,96.6868,97.1008,96.5174,96.6586,114767.0
2020-09-10 15:50:00,102.71,103.08,102.49,102.77,235939.0,96.6398,96.9879,96.4328,96.6962,235939.0
2020-09-11 09:30:00,102.91,103.25,102.51,102.67,83717.0,96.8279,97.1478,96.4516,96.6021,83717.0
2020-09-11 09:40:00,102.59,102.62,102.01,102.62,44525.0,96.5269,96.5551,95.9811,96.5551,44525.0
2020-09-11 09:50:00,102.59,102.85,102.42,102.42,29164.0,96.5269,96.7715,96.3669,96.3669,29164.0
2020-09-11 10:00:00,102.45,103.08,102.42,102.84,39612.0,96.3951,96.9879,96.3669,96.7621,39612.0
2020-09-11 10:10:00,102.79,103.04,102.61,102.93,27789.0,96.715,96.9503,96.5457,96.8468,27789.0
2020-09-11 10:20:00,102.91,103.2,102.68,102.76,18627.0,96.8279,97.1008,96.6115,96.6868,18627.0
2020-09-11 10:30:00,102.78,102.98,102.68,102.98,13037.0,96.7056,96.8938,96.6115,96.8938,13037.0
2020-09-11 10:40:00,102.93,103.17,102.84,102.98,12786.0,96.8468,97.0726,96.7621,96.8938,12786.0
2020-09-11 10:50:00,102.97,103.1,102.92,102.98,14664.0,96.8844,97.0067,96.8373,96.8938,14664.0
2020-09-11 11:00:00,103.02,103.37,102.94,103.36,16294.0,96.9314,97.2608,96.8562,97.2513,16294.0
2020-09-11 11:10:00,103.32,103.37,103.09,103.23,17307.0,97.2137,97.2608,96.9973,97.129,17307.0
2020-09-11 11:20:00,103.22,103.24,102.94,103.13,41117.0,97.1196,97.1384,96.8562,97.0349,41117.0
2020-09-11 11:30:00,103.17,103.24,102.98,103.05,15491.0,97.0726,97.1384,96.8938,96.9597,15491.0
2020-09-11 11:40:00,103.06,103.11,102.87,102.9,37693.0,96.9691,97.0161,96.7903,96.8185,37693.0
2020-09-11 11:50:00,102.9,103.1,102.88,103.02,32642.0,96.8185,97.0067,96.7997,96.9314,32642.0
2020-09-11 12:00:00,103.0,103.37,102.84,103.33,113607.0,96.9126,97.2608,96.7621,97.2231,113607.0
2020-09-11 12:10:00,103.31,103.5,103.22,103.37,25686.0,97.2043,97.3831,97.1196,97.2608,25686.0
2020-09-11 12:20:00,103.42,103.5,103.36,103.4,17435.0,97.3078,97.3831,97.2513,97.289,17435.0
2020-09-11 12:30:00,103.36,103.42,103.09,103.13,20924.0,97.2513,97.3078,96.9973,97.0349,20924.0
2020-09-11 12:40:00,103.1,103.1,102.85,103.02,49918.0,97.0067,97.0067,96.7715,96.9314,49918.0
2020-09-11 12:50:00,103.02,103.21,102.89,102.92,25174.0,96.9314,97.1102,96.8091,96.8373,25174.0
2020-09-11 13:00:00,102.96,102.97,102.63,102.71,28524.0,96.875,96.8844,96.5645,96.6398,28524.0
2020-09-11 13:10:00,102.67,102.73,102.43,102.58,26807.0,96.6021,96.6586,96.3763,96.5174,26807.0
2020-09-11 13:20:00,102.63,102.64,102.36,102.48,16988.0,96.5645,96.5739,96.3104,96.4234,16988.0
2020-09-11 13:30:00,102.5,102.61,102.29,102.58,25135.0,96.4422,96.5457,96.2446,96.5174,25135.0
2020-09-11 13:40:00,102.5,102.79,102.47,102.7,35130.0,96.4422,96.715,96.4139,96.6304,35130.0
2020-09-11 13:50:00,102.71,102.86,102.58,102.6,24069.0,96.6398,96.7809,96.5174,96.5363,24069.0
2020-09-11 14:00:00,102.61,102.85,102.43,102.82,21200.0,96.5457,96.7715,96.3763,96.7433,21200.0
2020-09-11 14:10:00,102.79,103.03,102.76,102.98,39589.0,96.715,96.9408,96.6868,96.8938,39589.0
2020-09-11 14:20:00,102.99,103.08,102.82,102.88,14063.0,96.9032,96.9879,96.7433,96.7997,14063.0
2020-09-11 14:30:00,102.89,103.35,102.88,103.28,23548.0,96.8091,97.2419,96.7997,97.1761,23548.0
2020-09-11 14:40:00,103.26,103.33,103.12,103.18,27162.0,97.1573,97.2231,97.0255,97.082,27162.0
2020-09-11 14:50:00,103.19,103.46,103.17,103.42,40216.0,97.0914,97.3454,97.0726,97.3078,40216.0
2020-09-11 15:00:00,103.39,103.46,103.06,103.1,32857.0,97.2796,97.3454,96.9691,97.0067,32857.0
2020-09-11 15:10:00,103.08,103.55,102.96,103.53,47848.0,96.9879,97.4301,96.875,97.4113,47848.0
2020-09-11 15:20:00,103.53,103.79,103.51,103.71,39968.0,97.4113,97.6559,97.3925,97.5807,39968.0
2020-09-11 15:30:00,103.7,103.85,103.53,103.55,41978.0,97.5713,97.7124,97.4113,97.4301,41978.0
2020-09-11 15:40:00,103.54,103.67,103.43,103.63,59836.0,97.4207,97.543,97.3172,97.5054,59836.0
2020-09-11 15:50:00,103.62,103.73,103.04,103.36,322663.0,97.496,97.5995,96.9503,97.2513,322663.0
2020-09-14 09:30:00,104.65,105.01,104.22,104.98,59273.0,98.4651,98.8038,98.0605,98.7756,59273.0
2020-09-14 09:40:00,104.97,105.79,104.96,105.74,56632.0,98.7662,99.5377,98.7568,99.4907,56632.0
2020-09-14 09:50:00,105.79,106.24,105.73,105.82,109693.0,99.5377,99.9611,99.4813,99.566,109693.0
2020-09-14 10:00:00,105.83,106.3,105.61,106.07,49708.0,99.5754,100.0176,99.3684,99.8012,49708.0
2020-09-14 10:10:00,106.09,106.54,105.99,106.45,46600.0,99.82,100.2434,99.7259,100.1587,46600.0
2020-09-14 10:20:00,106.47,106.51,106.2,106.31,64340.0,100.1775,100.2152,99.9235,100.027,64340.0
2020-09-14 10:30:00,106.31,106.4,105.99,106.07,60700.0,100.027,100.1117,99.7259,99.8012,60700.0
2020-09-14 10:40:00,106.1,106.77,106.1,106.73,220121.0,99.8294,100.4598,99.8294,100.4222,220121.0
2020-09-14 10:50:00,106.73,106.95,106.54,106.54,57444.0,100.4222,100.6292,100.2434,100.2434,57444.0
2020-09-14 11:00:00,106.56,106.88,106.56,106.84,37601.0,100.2622,100.5633,100.2622,100.5257,37601.0
2020-09-14 11:10:00,106.85,107.1,106.85,106.92,61870.0,100.5351,100.7703,100.5351,100.6009,61870.0
2020-09-14 11:20:00,106.96,107.0,106.81,106.88,63200.0,100.6386,100.6762,100.4974,100.5633,63200.0
2020-09-14 11:30:00,106.87,107.0,106.75,106.99,25151.0,100.5539,100.6762,100.441,100.6668,25151.0
2020-09-14 11:40:00,106.99,107.05,106.81,106.9,25955.0,100.6668,100.7233,100.4974,100.5821,25955.0
2020-09-14 11:50:00,106.91,106.91,106.61,106.71,21638.0,100.5915,100.5915,100.3093,100.4034,21638.0
2020-09-14 12:00:00,106.69,106.98,106.65,106.89,25517.0,100.3845,100.6574,100.3469,100.5727,25517.0
2020-09-14 12:10:00,106.88,106.99,106.73,106.97,39523.0,100.5633,100.6668,100.4222,100.648,39523.0
2020-09-14 12:20:00,106.97,107.24,106.88,107.24,31975.0,100.648,100.902,100.5633,100.902,31975.0
2020-09-14 12:30:00,107.25,107.31,107.11,107.24,37343.0,100.9114,100.9679,100.7797,100.902,37343.0
2020-09-14 12:40:00,107.21,107.31,107.07,107.12,24581.0,100.8738,100.9679,100.7421,100.7891,24581.0
2020-09-14 12:50:00,107.12,107.35,107.12,107.33,29149.0,100.7891,101.0055,100.7891,100.9867,29149.0
2020-09-14 13:00:00,107.34,107.47,107.11,107.15,36037.0,100.9961,101.1184,100.7797,100.8174,36037.0
2020-09-14 13:10:00,107.13,107.19,106.94,107.02,40739.0,100.7985,100.855,100.6198,100.695,40739.0
2020-09-14 13:20:00,107.03,107.21,106.98,107.09,60288.0,100.7044,100.8738,100.6574,100.7609,60288.0
2020-09-14 13:30:00,107.08,107.15,106.56,106.63,84961.0,100.7515,100.8174,100.2622,100.3281,84961.0
2020-09-14 13:40:00,106.62,106.64,106.36,106.48,30681.0,100.3187,100.3375,100.074,100.187,30681.0
2020-09-14 13:50:00,106.49,106.78,106.49,106.5,23650.0,100.1964,100.4692,100.1964,100.2058,23650.0
2020-09-14 14:00:00,106.47,106.75,106.44,106.73,31325.0,100.1775,100.441,100.1493,100.4222,31325.0
2020-09-14 14:10:00,106.77,107.02,106.76,106.93,26345.0,100.4598,100.695,100.4504,100.6104,26345.0
2020-09-14 14:20:00,106.94,107.0,106.76,106.89,33220.0,100.6198,100.6762,100.4504,100.5727,33220.0
2020-09-14 14:30:00,106.9,106.95,106.72,106.84,43582.0,100.5821,100.6292,100.4128,100.5257,43582.0
2020-09-14 14:40:00,106.88,107.08,106.85,107.03,27433.0,100.5633,100.7515,100.5351,100.7044,27433.0
2020-09-14 14:50:00,107.05,107.08,106.51,106.78,36027.0,100.7233,100.7515,100.2152,100.4692,36027.0
2020-09-14 15:00:00,106.8,106.84,106.62,106.81,52087.0,100.488,100.5257,100.3187,100.4974,52087.0
2020-09-14 15:10:00,106.77,106.81,106.59,106.8,66009.0,100.4598,100.4974,100.2904,100.488,66009.0
2020-09-14 15:20:00,106.8,106.81,106.44,106.65,62901.0,100.488,100.4974,100.1493,100.3469,62901.0
2020-09-14 15:30:00,106.64,106.96,106.53,106.94,56500.0,100.3375,100.6386,100.234,100.6198,56500.0
2020-09-14 15:40:00,106.95,107.56,106.94,107.53,130555.0,100.6292,101.2031,100.6198,101.1749,130555.0
2020-09-14 15:50:00,107.53,107.69,107.24,107.25,384162.0,101.1749,101.3254,100.902,100.9114,384162.0
2020-09-15 09:30:00,107.84,108.0,107.41,107.73,146761.0,101.4666,101.6171,101.062,101.3631,146761.0
2020-09-15 09:40:00,107.79,108.12,106.87,106.95,116250.0,101.4195,101.73,100.5539,100.6292,116250.0
2020-09-15 09:50:00,106.91,107.1,106.59,106.69,103696.0,100.5915,100.7703,100.2904,100.3845,103696.0
2020-09-15 10:00:00,106.62,106.97,106.56,106.79,42727.0,100.3187,100.648,100.2622,100.4786,42727.0
2020-09-15 10:10:00,106.88,107.6,106.62,107.56,41294.0,100.5633,101.2408,100.3187,101.2031,41294.0
2020-09-15 10:20:00,107.55,107.77,107.28,107.56,76067.0,101.1937,101.4007,100.9397,101.2031,76067.0
2020-09-15 10:30:00,107.55,107.73,107.25,107.36,58021.0,101.1937,101.3631,100.9114,101.0149,58021.0
2020-09-15 10:40:00,107.37,107.42,106.96,107.11,67303.0,101.0244,101.0714,100.6386,100.7797,67303.0
2020-09-15 10:50:00,107.12,107.48,107.12,107.25,84110.0,100.7891,101.1278,100.7891,100.9114,84110.0
2020-09-15 11:00:00,107.26,107.54,107.01,107.05,52166.0,100.9209,101.1843,100.6856,100.7233,52166.0
2020-09-15 11:10:00,107.05,107.08,106.78,106.85,51284.0,100.7233,100.7515,100.4692,100.5351,51284.0
2020-09-15 11:20:00,106.86,106.89,106.51,106.59,95179.0,100.5445,100.5727,100.2152,100.2904,95179.0
2020-09-15 11:30:00,106.57,106.68,106.44,106.53,73062.0,100.2716,100.3751,100.1493,100.234,73062.0
2020-09-15 11:40:00,106.54,106.55,106.26,106.37,39002.0,100.2434,100.2528,99.98,100.0835,39002.0
2020-09-15 11:50:00,106.36,106.72,106.24,106.71,68545.0,100.074,100.4128,99.9611,100.4034,68545.0
2020-09-15 12:00:00,106.7,106.97,106.7,106.88,38037.0,100.3939,100.648,100.3939,100.5633,38037.0
2020-09-15 12:10:00,106.85,107.14,106.83,107.0,32542.0,100.5351,100.8079,100.5163,100.6762,32542.0
2020-09-15 12:20:00,107.01,107.09,106.94,107.05,22258.0,100.6856,100.7609,100.6198,100.7233,22258.0
2020-09-15 12:30:00,107.04,107.41,107.03,107.39,18667.0,100.7139,101.062,100.7044,101.0432,18667.0
2020-09-15 12:40:00,107.41,107.41,107.2,107.2,15887.0,101.062,101.062,100.8644,100.8644,15887.0
2020-09-15 12:50:00,107.19,107.33,107.13,107.26,17123.0,100.855,100.9867,100.7985,100.9209,17123.0
2020-09-15 13:00:00,107.24,107.45,107.18,107.34,24953.0,100.902,101.0996,100.8456,100.9961,24953.0
2020-09-15 13:10:00,107.33,107.5,107.28,107.46,17902.0,100.9867,101.1467,100.9397,101.109,17902.0
2020-09-15 13:20:00,107.45,107.47,107.23,107.28,13550.0,101.0996,101.1184,100.8926,100.9397,13550.0
2020-09-15 13:30:00,107.26,107.35,107.18,107.22,17863.0,100.9209,101.0055,100.8456,100.8832,17863.0
2020-09-15 13:40:00,107.24,107.24,106.98,107.0,22335.0,100.902,100.902,100.6574,100.6762,22335.0
2020-09-15 13:50:00,106.99,107.01,106.73,106.9,39546.0,100.6668,100.6856,100.4222,100.5821,39546.0
2020-09-15 14:00:00,106.9,106.9,106.64,106.73,46510.0,100.5821,100.5821,100.3375,100.4222,46510.0
2020-09-15 14:10:00,106.72,106.79,106.63,106.77,24029.0,100.4128,100.4786,100.3281,100.4598,24029.0
2020-09-15 14:20:00,106.76,106.76,106.62,106.66,37864.0,100.4504,100.4504,100.3187,100.3563,37864.0
2020-09-15 14:30:00,106.65,106.75,106.54,106.69,24232.0,100.3469,100.441,100.2434,100.3845,24232.0
2020-09-15 14:40:00,106.69,106.86,106.65,106.75,18409.0,100.3845,100.5445,100.3469,100.441,18409.0
2020-09-15 14:50:00,106.74,106.81,106.67,106.76,22174.0,100.4316,100.4974,100.3657,100.4504,22174.0
2020-09-15 15:00:00,106.77,106.77,106.44,106.5,55008.0,100.4598,100.4598,100.1493,100.2058,55008.0
2020-09-15 15:10:00,106.48,106.79,106.46,106.62,28605.0,100.187,100.4786,100.1681,100.3187,28605.0
2020-09-15 15:20:00,106.65,106.72,106.5,106.52,35536.0,100.3469,100.4128,100.2058,100.2246,35536.0
2020-09-15 15:30:00,106.52,106.55,106.25,106.39,69890.0,100.2246,100.2528,99.9705,100.1023,69890.0
2020-09-15 15:40:00,106.39,106.67,106.3,106.64,70353.0,100.1023,100.3657,100.0176,100.3375,70353.0
2020-09-15 15:50:00,106.68,106.76,106.56,106.67,238225.0,100.3751,100.4504,100.2622,100.3657,238225.0
2020-09-16 09:30:00,106.73,106.83,104.83,104.85,336626.0,100.4222,100.5163,98.6345,98.6533,336626.0
2020-09-16 09:40:00,104.87,105.44,104.69,104.97,245242.0,98.6721,99.2084,98.5027,98.7662,245242.0
2020-09-16 09:50:00,104.98,105.38,104.94,105.15,109907.0,98.7756,99.152,98.738,98.9356,109907.0
2020-09-16 10:00:00,105.14,105.9,105.13,105.78,89220.0,98.9261,99.6412,98.9167,99.5283,89220.0
2020-09-16 10:10:00,105.78,106.28,105.72,106.12,65077.0,99.5283,99.9988,99.4719,99.8482,65077.0
2020-09-16 10:20:00,106.11,106.37,105.9,105.97,61059.0,99.8388,100.0835,99.6412,99.7071,61059.0
2020-09-16 10:30:00,105.95,106.17,105.81,105.89,61749.0,99.6883,99.8953,99.5565,99.6318,61749.0
2020-09-16 10:40:00,105.89,106.1,105.49,105.5,54245.0,99.6318,99.8294,99.2555,99.2649,54245.0
2020-09-16 10:50:00,105.51,105.83,105.43,105.71,75822.0,99.2743,99.5754,99.199,99.4625,75822.0
2020-09-16 11:00:00,105.72,106.23,105.67,106.17,139810.0,99.4719,99.9517,99.4248,99.8953,139810.0
2020-09-16 11:10:00,106.16,106.48,106.15,106.39,71597.0,99.8859,100.187,99.8765,100.1023,71597.0
2020-09-16 11:20:00,106.38,106.42,106.23,106.33,45416.0,100.0929,100.1305,99.9517,100.0458,45416.0
2020-09-16 11:30:00,106.35,106.35,105.99,106.23,63861.0,100.0646,100.0646,99.7259,99.9517,63861.0
2020-09-16 11:40:00,106.24,106.51,106.24,106.51,91364.0,99.9611,100.2152,99.9611,100.2152,91364.0
2020-09-16 11:50:00,106.52,106.52,106.12,106.23,92425.0,100.2246,100.2246,99.8482,99.9517,92425.0
2020-09-16 12:00:00,106.24,106.31,105.92,105.98,296154.0,99.9611,100.027,99.66,99.7165,296154.0
2020-09-16 12:10:00,105.97,106.12,105.94,106.0,119760.0,99.7071,99.8482,99.6789,99.7353,119760.0
2020-09-16 12:20:00,106.0,106.21,105.94,106.04,98483.0,99.7353,99.9329,99.6789,99.773,98483.0
2020-09-16 12:30:00,106.04,106.05,105.64,105.87,66348.0,99.773,99.7824,99.3966,99.613,66348.0
2020-09-16 12:40:00,105.84,106.03,105.79,105.88,20936.0,99.5848,99.7635,99.5377,99.6224,20936.0
2020-09-16 12:50:00,105.87,105.96,105.8,105.88,24776.0,99.613,99.6977,99.5471,99.6224,24776.0
2020-09-16 13:00:00,105.88,106.07,105.81,106.07,34792.0,99.6224,99.8012,99.5565,99.8012,34792.0
2020-09-16 13:10:00,106.08,106.2,106.0,106.2,44709.0,99.8106,99.9235,99.7353,99.9235,44709.0
2020-09-16 13:20:00,106.21,106.38,106.06,106.08,50550.0,99.9329,100.0929,99.7918,99.8106,50550.0
2020-09-16 13:30:00,106.05,106.2,106.02,106.19,47478.0,99.7824,99.9235,99.7541,99.9141,47478.0
2020-09-16 13:40:00,106.19,106.37,106.1,106.27,44287.0,99.9141,100.0835,99.8294,99.9894,44287.0
2020-09-16 13:50:00,106.25,106.29,105.97,106.09,227231.0,99.9705,100.0082,99.7071,99.82,227231.0
2020-09-16 14:00:00,106.05,106.5,105.96,106.5,252587.0,99.7824,100.2058,99.6977,100.2058,252587.0
2020-09-16 14:10:00,106.5,106.74,106.44,106.68,190185.0,100.2058,100.4316,100.1493,100.3751,190185.0
2020-09-16 14:20:00,106.68,106.73,106.55,106.63,144012.0,100.3751,100.4222,100.2528,100.3281,144012.0
2020-09-16 14:30:00,106.64,106.89,106.63,106.83,159261.0,100.3375,100.5727,100.3281,100.5163,159261.0
2020-09-16 14:40:00,106.83,107.49,106.83,107.49,130751.0,100.5163,101.1373,100.5163,101.1373,130751.0
2020-09-16 14:50:00,107.48,107.48,106.85,107.02,70705.0,101.1278,101.1278,100.5351,100.695,70705.0
2020-09-16 15:00:00,107.03,107.06,106.26,106.26,72284.0,100.7044,100.7327,99.98,99.98,72284.0
2020-09-16 15:10:00,106.28,106.42,105.86,106.42,85373.0,99.9988,100.1305,99.6036,100.1305,85373.0
2020-09-16 15:20:00,106.4,106.46,106.11,106.32,48961.0,100.1117,100.1681,99.8388,100.0364,48961.0
2020-09-16 15:30:00,106.32,106.59,106.01,106.36,67793.0,100.0364,100.2904,99.7447,100.074,67793.0
2020-09-16 15:40:00,106.35,106.69,106.2,106.45,93467.0,100.0646,100.3845,99.9235,100.1587,93467.0
2020-09-16 15:50:00,106.51,106.56,105.89,105.98,300106.0,100.2152,100.2622,99.6318,99.7165,300106.0
2020-09-17 09:30:00,104.27,104.4,103.32,104.33,148777.0,98.1076,98.2299,97.2137,98.164,148777.0
2020-09-17 09:40:00,104.38,104.63,103.5,103.68,91998.0,98.2111,98.4463,97.3831,97.5524,91998.0
2020-09-17 09:50:00,103.7,104.07,103.46,103.66,55427.0,97.5713,97.9194,97.3454,97.5336,55427.0
2020-09-17 10:00:00,103.67,104.35,103.57,103.89,62157.0,97.543,98.1828,97.4489,97.75,62157.0
2020-09-17 10:10:00,103.91,104.57,103.83,104.42,48570.0,97.7688,98.3898,97.6936,98.2487,48570.0
2020-09-17 10:20:00,104.41,104.88,104.41,104.59,45687.0,98.2393,98.6815,98.2393,98.4087,45687.0
2020-09-17 10:30:00,104.58,104.83,104.27,104.75,35442.0,98.3992,98.6345,98.1076,98.5592,35442.0
2020-09-17 10:40:00,104.73,104.98,104.51,104.85,45206.0,98.5404,98.7756,98.3334,98.6533,45206.0
2020-09-17 10:50:00,104.86,105.05,104.59,104.64,52278.0,98.6627,98.8415,98.4087,98.4557,52278.0
2020-09-17 11:00:00,104.65,105.35,104.65,105.15,43631.0,98.4651,99.1237,98.4651,98.9356,43631.0
2020-09-17 11:10:00,105.17,105.32,105.02,105.18,21994.0,98.9544,99.0955,98.8132,98.9638,21994.0
2020-09-17 11:20:00,105.18,105.24,104.64,104.71,35059.0,98.9638,99.0202,98.4557,98.5216,35059.0
2020-09-17 11:30:00,104.72,104.88,104.63,104.83,24935.0,98.531,98.6815,98.4463,98.6345,24935.0
2020-09-17 11:40:00,104.85,104.86,104.66,104.75,36987.0,98.6533,98.6627,98.4745,98.5592,36987.0
2020-09-17 11:50:00,104.72,104.77,104.58,104.63,28816.0,98.531,98.578,98.3992,98.4463,28816.0
2020-09-17 12:00:00,104.62,104.64,104.33,104.34,25551.0,98.4369,98.4557,98.164,98.1734,25551.0
2020-09-17 12:10:00,104.36,104.37,103.8,103.87,40135.0,98.1922,98.2017,97.6653,97.7312,40135.0
2020-09-17 12:20:00,103.89,104.01,103.79,103.92,72146.0,97.75,97.8629,97.6559,97.7782,72146.0
2020-09-17 12:30:00,103.89,104.2,103.73,104.16,46020.0,97.75,98.0417,97.5995,98.0041,46020.0
2020-09-17 12:40:00,104.16,104.23,103.96,104.08,22961.0,98.0041,98.0699,97.8159,97.9288,22961.0
2020-09-17 12:50:00,104.04,104.38,104.03,104.3,35423.0,97.8912,98.2111,97.8817,98.1358,35423.0
2020-09-17 13:00:00,104.31,104.31,104.08,104.08,32217.0,98.1452,98.1452,97.9288,97.9288,32217.0
2020-09-17 13:10:00,104.07,104.19,103.97,104.11,33945.0,97.9194,98.0323,97.8253,97.957,33945.0
2020-09-17 13:20:00,104.12,104.36,104.12,104.19,21722.0,97.9664,98.1922,97.9664,98.0323,21722.0
2020-09-17 13:30:00,104.18,104.24,104.06,104.2,43592.0,98.0229,98.0793,97.91,98.0417,43592.0
2020-09-17 13:40:00,104.2,104.27,103.99,104.12,25740.0,98.0417,98.1076,97.8441,97.9664,25740.0
2020-09-17 13:50:00,104.12,104.26,104.05,104.24,25318.0,97.9664,98.0982,97.9006,98.0793,25318.0
2020-09-17 14:00:00,104.26,104.59,104.21,104.48,33490.0,98.0982,98.4087,98.0511,98.3052,33490.0
2020-09-17 14:10:00,104.46,104.7,104.46,104.55,20678.0,98.2863,98.5121,98.2863,98.371,20678.0
2020-09-17 14:20:00,104.54,104.58,104.24,104.25,21005.0,98.3616,98.3992,98.0793,98.0887,21005.0
2020-09-17 14:30:00,104.21,104.25,103.92,103.94,37316.0,98.0511,98.0887,97.7782,97.7971,37316.0
2020-09-17 14:40:00,103.96,104.2,103.93,104.09,30033.0,97.8159,98.0417,97.7877,97.9382,30033.0
2020-09-17 14:50:00,104.07,104.13,103.91,103.91,26906.0,97.9194,97.9758,97.7688,97.7688,26906.0
2020-09-17 15:00:00,103.93,104.02,103.63,103.82,42873.0,97.7877,97.8723,97.5054,97.6842,42873.0
2020-09-17 15:10:00,103.84,104.06,103.83,103.83,44137.0,97.703,97.91,97.6936,97.6936,44137.0
2020-09-17 15:20:00,103.85,104.03,103.79,104.0,47588.0,97.7124,97.8817,97.6559,97.8535,47588.0
2020-09-17 15:30:00,103.98,104.65,103.96,104.65,89949.0,97.8347,98.4651,97.8159,98.4651,89949.0
2020-09-17 15:40:00,104.66,104.76,104.33,104.61,88918.0,98.4745,98.5686,98.164,98.4275,88918.0
2020-09-17 15:50:00,104.6,104.74,104.45,104.68,257111.0,98.4181,98.5498,98.2769,98.4933,257111.0
2020-09-18 09:30:00,104.46,105.26,104.4,104.84,766372.0,98.2863,99.0391,98.2299,98.6439,766372.0
2020-09-18 09:40:00,104.88,104.93,103.84,103.92,85281.0,98.6815,98.7286,97.703,97.7782,85281.0
2020-09-18 09:50:00,103.87,104.07,103.61,103.94,73055.0,97.7312,97.9194,97.4866,97.7971,73055.0
2020-09-18 10:00:00,104.02,104.54,103.85,104.54,36470.0,97.8723,98.3616,97.7124,98.3616,36470.0
2020-09-18 10:10:00,104.52,105.05,104.42,105.05,73348.0,98.3428,98.8415,98.2487,98.8415,73348.0
2020-09-18 10:20:00,105.1,105.63,105.1,105.55,48665.0,98.8885,99.3872,98.8885,99.3119,48665.0
2020-09-18 10:30:00,105.57,105.74,105.21,105.43,40729.0,99.3307,99.4907,98.992,99.199,40729.0
2020-09-18 10:40:00,105.53,105.64,105.38,105.62,21078.0,99.2931,99.3966,99.152,99.3778,21078.0
2020-09-18 10:50:00,105.63,105.71,105.32,105.63,22034.0,99.3872,99.4625,99.0955,99.3872,22034.0
2020-09-18 11:00:00,105.68,106.12,105.54,105.99,51485.0,99.4342,99.8482,99.3025,99.7259,51485.0
2020-09-18 11:10:00,105.99,106.03,105.36,105.41,61416.0,99.7259,99.7635,99.1331,99.1802,61416.0
2020-09-18 11:20:00,105.37,105.58,105.35,105.53,40951.0,99.1426,99.3401,99.1237,99.2931,40951.0
2020-09-18 11:30:00,105.57,105.78,105.29,105.76,42413.0,99.3307,99.5283,99.0673,99.5095,42413.0
2020-09-18 11:40:00,105.8,105.96,105.75,105.95,92727.0,99.5471,99.6977,99.5001,99.6883,92727.0
2020-09-18 11:50:00,105.98,106.07,105.74,105.75,64939.0,99.7165,99.8012,99.4907,99.5001,64939.0
2020-09-18 12:00:00,105.77,105.83,105.62,105.65,71068.0,99.5189,99.5754,99.3778,99.406,71068.0
2020-09-18 12:10:00,105.66,105.69,105.36,105.36,32109.0,99.4154,99.4436,99.1331,99.1331,32109.0
2020-09-18 12:20:00,105.39,105.49,105.3,105.39,29291.0,99.1614,99.2555,99.0767,99.1614,29291.0
2020-09-18 12:30:00,105.37,105.37,105.01,105.11,27955.0,99.1426,99.1426,98.8038,98.8979,27955.0
2020-09-18 12:40:00,105.08,105.08,104.81,104.82,40468.0,98.8697,98.8697,98.6156,98.6251,40468.0
2020-09-18 12:50:00,104.81,104.81,104.44,104.52,84485.0,98.6156,98.6156,98.2675,98.3428,84485.0
2020-09-18 13:00:00,104.52,104.63,104.32,104.35,46679.0,98.3428,98.4463,98.1546,98.1828,46679.0
2020-09-18 13:10:00,104.35,104.5,104.23,104.36,49176.0,98.1828,98.324,98.0699,98.1922,49176.0
2020-09-18 13:20:00,104.36,104.42,103.9,103.9,50180.0,98.1922,98.2487,97.7594,97.7594,50180.0
2020-09-18 13:30:00,103.89,103.89,103.45,103.58,82367.0,97.75,97.75,97.336,97.4583,82367.0
2020-09-18 13:40:00,103.6,103.74,103.42,103.51,56026.0,97.4772,97.6089,97.3078,97.3925,56026.0
2020-09-18 13:50:00,103.53,103.8,103.5,103.8,55198.0,97.4113,97.6653,97.3831,97.6653,55198.0
2020-09-18 14:00:00,103.8,103.81,103.6,103.72,27484.0,97.6653,97.6747,97.4772,97.5901,27484.0
2020-09-18 14:10:00,103.73,103.84,103.54,103.57,29150.0,97.5995,97.703,97.4207,97.4489,29150.0
2020-09-18 14:20:00,103.58,104.0,103.57,103.86,75037.0,97.4583,97.8535,97.4489,97.7218,75037.0
2020-09-18 14:30:00,103.85,103.88,103.7,103.81,64786.0,97.7124,97.7406,97.5713,97.6747,64786.0
2020-09-18 14:40:00,103.83,103.94,103.67,103.79,28928.0,97.6936,97.7971,97.543,97.6559,28928.0
2020-09-18 14:50:00,103.79,103.82,103.59,103.7,36068.0,97.6559,97.6842,97.4678,97.5713,36068.0
2020-09-18 15:00:00,103.72,103.81,103.68,103.73,31496.0,97.5901,97.6747,97.5524,97.5995,31496.0
2020-09-18 15:10:00,103.73,103.81,103.58,103.59,36325.0,97.5995,97.6747,97.4583,97.4678,36325.0
2020-09-18 15:20:00,103.59,103.81,103.47,103.77,58165.0,97.4678,97.6747,97.3548,97.6371,58165.0
2020-09-18 15:30:00,103.77,103.92,103.58,103.87,88124.0,97.6371,97.7782,97.4583,97.7312,88124.0
2020-09-18 15:40:00,103.88,103.95,103.64,103.67,100357.0,97.7406,97.8065,97.5148,97.543,100357.0
2020-09-18 15:50:00,103.68,103.77,103.31,103.43,381055.0,97.5524,97.6371,97.2043,97.3172,381055.0
2020-09-21 09:30:00,100.6,100.63,97.79,98.23,361513.0,94.6545,94.6827,92.0105,92.4245,361513.0
2020-09-21 09:40:00,98.21,98.5,97.86,98.25,143132.0,92.4057,92.6786,92.0764,92.4433,143132.0
2020-09-21 09:50:00,98.23,98.24,97.62,97.97,134827.0,92.4245,92.4339,91.8506,92.1799,134827.0
2020-09-21 10:00:00,97.9,97.96,97.21,97.53,200201.0,92.114,92.1705,91.4648,91.7659,200201.0
2020-09-21 10:10:00,97.51,97.76,97.21,97.34,184046.0,91.7471,91.9823,91.4648,91.5871,184046.0
2020-09-21 10:20:00,97.33,97.41,97.01,97.27,167802.0,91.5777,91.653,91.2766,91.5213,167802.0
2020-09-21 10:30:00,97.27,97.27,96.6,96.68,119116.0,91.5213,91.5213,90.8909,90.9661,119116.0
2020-09-21 10:40:00,96.66,96.93,96.5,96.92,88583.0,90.9473,91.2014,90.7968,91.192,88583.0
2020-09-21 10:50:00,96.91,97.01,96.77,96.79,78260.0,91.1825,91.2766,91.0508,91.0696,78260.0
2020-09-21 11:00:00,96.78,97.26,96.72,97.23,98327.0,91.0602,91.5119,91.0038,91.4836,98327.0
2020-09-21 11:10:00,97.25,97.3,96.45,96.47,130209.0,91.5025,91.5495,90.7497,90.7685,130209.0
2020-09-21 11:20:00,96.49,96.52,96.21,96.4,91238.0,90.7874,90.8156,90.5239,90.7027,91238.0
2020-09-21 11:30:00,96.42,96.55,96.28,96.3,79529.0,90.7215,90.8438,90.5898,90.6086,79529.0
2020-09-21 11:40:00,96.32,96.97,96.27,96.78,59630.0,90.6274,91.239,90.5804,91.0602,59630.0
2020-09-21 11:50:00,96.78,96.99,96.75,96.95,53088.0,91.0602,91.2578,91.032,91.2202,53088.0
2020-09-21 12:00:00,96.95,97.29,96.83,97.21,63197.0,91.2202,91.5401,91.1073,91.4648,63197.0
2020-09-21 12:10:00,97.2,97.21,96.86,97.01,97265.0,91.4554,91.4648,91.1355,91.2766,97265.0
2020-09-21 12:20:00,97.05,97.31,96.97,97.19,41865.0,91.3143,91.5589,91.239,91.446,41865.0
2020-09-21 12:30:00,97.2,97.24,96.88,97.15,41957.0,91.4554,91.493,91.1543,91.4084,41957.0
2020-09-21 12:40:00,97.16,97.31,96.83,96.9,57311.0,91.4178,91.5589,91.1073,91.1731,57311.0
2020-09-21 12:50:00,96.92,96.97,96.65,96.97,68921.0,91.192,91.239,90.9379,91.239,68921.0
2020-09-21 13:00:00,96.97,97.23,96.72,97.15,67009.0,91.239,91.4836,91.0038,91.4084,67009.0
2020-09-21 13:10:00,97.17,97.46,97.17,97.4,86397.0,91.4272,91.7,91.4272,91.6436,86397.0
2020-09-21 13:20:00,97.37,97.62,97.35,97.62,66377.0,91.6154,91.8506,91.5965,91.8506,66377.0
2020-09-21 13:30:00,97.62,97.69,97.47,97.62,94346.0,91.8506,91.9164,91.7094,91.8506,94346.0
2020-09-21 13:40:00,97.62,97.75,97.53,97.61,103606.0,91.8506,91.9729,91.7659,91.8412,103606.0
2020-09-21 13:50:00,97.59,97.7,97.27,97.44,73891.0,91.8224,91.9259,91.5213,91.6812,73891.0
2020-09-21 14:00:00,97.45,97.65,97.27,97.59,196243.0,91.6906,91.8788,91.5213,91.8224,196243.0
2020-09-21 14:10:00,97.62,97.69,97.25,97.26,138022.0,91.8506,91.9164,91.5025,91.5119,138022.0
2020-09-21 14:20:00,97.26,97.6,97.17,97.52,82798.0,91.5119,91.8318,91.4272,91.7565,82798.0
2020-09-21 14:30:00,97.52,97.52,97.26,97.3,153557.0,91.7565,91.7565,91.5119,91.5495,153557.0
2020-09-21 14:40:00,97.3,97.3,96.79,96.88,119940.0,91.5495,91.5495,91.0696,91.1543,119940.0
2020-09-21 14:50:00,96.87,97.28,96.87,97.2,127562.0,91.1449,91.5307,91.1449,91.4554,127562.0
2020-09-21 15:00:00,97.19,97.58,97.15,97.51,118570.0,91.446,91.8129,91.4084,91.7471,118570.0
2020-09-21 15:10:00,97.52,97.82,97.51,97.76,119800.0,91.7565,92.0388,91.7471,91.9823,119800.0
2020-09-21 15:20:00,97.76,97.88,97.64,97.64,111121.0,91.9823,92.0952,91.8694,91.8694,111121.0
2020-09-21 15:30:00,97.66,97.78,97.52,97.56,137437.0,91.8882,92.0011,91.7565,91.7941,137437.0
2020-09-21 15:40:00,97.59,97.67,97.35,97.37,179657.0,91.8224,91.8976,91.5965,91.6154,179657.0
2020-09-21 15:50:00,97.36,98.32,97.32,98.11,751424.0,91.6059,92.5092,91.5683,92.3116,751424.0
2020-09-22 09:30:00,98.01,99.57,97.75,99.5,276438.0,92.2175,93.6853,91.9729,93.6195,276438.0
2020-09-22 09:40:00,99.55,99.79,98.65,98.66,143229.0,93.6665,93.8923,92.8197,92.8291,143229.0
2020-09-22 09:50:00,98.64,98.78,98.39,98.4,194538.0,92.8103,92.942,92.5751,92.5845,194538.0
2020-09-22 10:00:00,98.37,98.52,98.02,98.22,85794.0,92.5563,92.6974,92.2269,92.4151,85794.0
2020-09-22 10:10:00,98.21,98.32,98.0,98.31,61177.0,92.4057,92.5092,92.2081,92.4998,61177.0
2020-09-22 10:20:00,98.29,98.36,97.84,98.1,107918.0,92.481,92.5468,92.0576,92.3022,107918.0
2020-09-22 10:30:00,98.1,98.24,97.86,97.92,81105.0,92.3022,92.4339,92.0764,92.1329,81105.0
2020-09-22 10:40:00,97.93,97.94,97.21,97.36,124673.0,92.1423,92.1517,91.4648,91.6059,124673.0
2020-09-22 10:50:00,97.35,97.45,96.63,96.64,127300.0,91.5965,91.6906,90.9191,90.9285,127300.0
2020-09-22 11:00:00,96.63,96.81,96.41,96.62,162214.0,90.9191,91.0885,90.7121,90.9097,162214.0
2020-09-22 11:10:00,96.61,97.14,96.56,97.1,75641.0,90.9003,91.399,90.8532,91.3613,75641.0
2020-09-22 11:20:00,97.09,97.11,96.9,96.96,46568.0,91.3519,91.3707,91.1731,91.2296,46568.0
2020-09-22 11:30:00,96.97,97.01,96.59,96.6,78484.0,91.239,91.2766,90.8815,90.8909,78484.0
2020-09-22 11:40:00,96.61,97.07,96.61,96.95,52836.0,90.9003,91.3331,90.9003,91.2202,52836.0
2020-09-22 11:50:00,96.95,96.98,96.64,96.77,108403.0,91.2202,91.2484,90.9285,91.0508,108403.0
2020-09-22 12:00:00,96.77,96.98,96.73,96.92,43492.0,91.0508,91.2484,91.0132,91.192,43492.0
2020-09-22 12:10:00,96.91,96.96,96.76,96.77,37076.0,91.1825,91.2296,91.0414,91.0508,37076.0
2020-09-22 12:20:00,96.76,96.88,96.63,96.82,42738.0,91.0414,91.1543,90.9191,91.0979,42738.0
2020-09-22 12:30:00,96.82,96.88,96.71,96.81,37894.0,91.0979,91.1543,90.9944,91.0885,37894.0
2020-09-22 12:40:00,96.81,96.96,96.76,96.83,30932.0,91.0885,91.2296,91.0414,91.1073,30932.0
2020-09-22 12:50:00,96.82,96.85,96.57,96.69,37500.0,91.0979,91.1261,90.8626,90.9755,37500.0
2020-09-22 13:00:00,96.68,96.81,96.66,96.8,32385.0,90.9661,91.0885,90.9473,91.079,32385.0
2020-09-22 13:10:00,96.79,97.06,96.78,97.05,33550.0,91.0696,91.3237,91.0602,91.3143,33550.0
2020-09-22 13:20:00,97.07,97.38,97.06,97.31,44621.0,91.3331,91.6248,91.3237,91.5589,44621.0
2020-09-22 13:30:00,97.3,97.61,97.28,97.61,43743.0,91.5495,91.8412,91.5307,91.8412,43743.0
2020-09-22 13:40:00,97.62,97.96,97.57,97.94,61529.0,91.8506,92.1705,91.8035,92.1517,61529.0
2020-09-22 13:50:00,97.93,97.96,97.73,97.78,45632.0,92.1423,92.1705,91.9541,92.0011,45632.0
2020-09-22 14:00:00,97.8,98.17,97.8,98.09,73961.0,92.0199,92.3681,92.0199,92.2928,73961.0
2020-09-22 14:10:00,98.08,98.13,98.0,98.1,57122.0,92.2834,92.3304,92.2081,92.3022,57122.0
2020-09-22 14:20:00,98.08,98.09,97.87,97.93,59004.0,92.2834,92.2928,92.0858,92.1423,59004.0
2020-09-22 14:30:00,97.95,98.18,97.88,98.05,61268.0,92.1611,92.3775,92.0952,92.2552,61268.0
2020-09-22 14:40:00,98.05,98.12,97.97,97.99,32495.0,92.2552,92.321,92.1799,92.1987,32495.0
2020-09-22 14:50:00,98.0,98.0,97.85,97.9,35575.0,92.2081,92.2081,92.067,92.114,35575.0
2020-09-22 15:00:00,97.89,97.93,97.76,97.83,51592.0,92.1046,92.1423,91.9823,92.0482,51592.0
2020-09-22 15:10:00,97.82,97.97,97.72,97.97,37121.0,92.0388,92.1799,91.9447,92.1799,37121.0
2020-09-22 15:20:00,97.96,98.23,97.9,98.13,63942.0,92.1705,92.4245,92.114,92.3304,63942.0
2020-09-22 15:30:00,98.14,98.3,98.02,98.23,102321.0,92.3399,92.4904,92.2269,92.4245,102321.0
2020-09-22 15:40:00,98.23,98.41,98.21,98.4,109830.0,92.4245,92.5939,92.4057,92.5845,109830.0
2020-09-22 15:50:00,98.41,98.5,98.17,98.46,283083.0,92.5939,92.6786,92.3681,92.6409,283083.0
2020-09-23 09:30:00,95.76,96.66,95.09,95.63,910483.0,90.1005,90.9473,89.4701,89.9782,910483.0
2020-09-23 09:40:00,95.63,96.07,95.42,95.5,394832.0,89.9782,90.3922,89.7806,89.8559,394832.0
2020-09-23 09:50:00,95.5,96.01,95.42,95.87,229669.0,89.8559,90.3357,89.7806,90.204,229669.0
2020-09-23 10:00:00,95.88,96.04,95.58,95.82,229254.0,90.2134,90.364,89.9311,90.157,229254.0
2020-09-23 10:10:00,95.84,96.1,95.56,95.88,347785.0,90.1758,90.4204,89.9123,90.2134,347785.0
2020-09-23 10:20:00,95.9,96.52,95.89,96.43,323880.0,90.2322,90.8156,90.2228,90.7309,323880.0
2020-09-23 10:30:00,96.43,96.56,95.74,95.87,283972.0,90.7309,90.8532,90.0817,90.204,283972.0
2020-09-23 10:40:00,95.88,96.37,95.86,96.09,217531.0,90.2134,90.6745,90.1946,90.411,217531.0
2020-09-23 10:50:00,96.09,96.38,95.9,96.24,207178.0,90.411,90.6839,90.2322,90.5521,207178.0
2020-09-23 11:00:00,96.24,96.42,96.0,96.09,103248.0,90.5521,90.7215,90.3263,90.411,103248.0
2020-09-23 11:10:00,96.13,96.22,95.95,96.04,244685.0,90.4486,90.5333,90.2793,90.364,244685.0
2020-09-23 11:20:00,96.04,96.11,95.76,95.82,178607.0,90.364,90.4298,90.1005,90.157,178607.0
2020-09-23 11:30:00,95.82,96.34,95.82,96.26,135394.0,90.157,90.6462,90.157,90.571,135394.0
2020-09-23 11:40:00,96.27,96.39,95.87,95.87,72127.0,90.5804,90.6933,90.204,90.204,72127.0
2020-09-23 11:50:00,95.85,95.89,95.76,95.78,143997.0,90.1852,90.2228,90.1005,90.1193,143997.0
2020-09-23 12:00:00,95.78,96.4,95.75,96.36,83034.0,90.1193,90.7027,90.0911,90.6651,83034.0
2020-09-23 12:10:00,96.35,96.45,96.16,96.16,41425.0,90.6556,90.7497,90.4769,90.4769,41425.0
2020-09-23 12:20:00,96.18,96.74,96.03,96.72,106434.0,90.4957,91.0226,90.3546,91.0038,106434.0
2020-09-23 12:30:00,96.7,96.95,96.43,96.95,311584.0,90.985,91.2202,90.7309,91.2202,311584.0
2020-09-23 12:40:00,96.95,97.1,96.66,96.69,166640.0,91.2202,91.3613,90.9473,90.9755,166640.0
2020-09-23 12:50:00,96.69,96.8,96.62,96.8,38019.0,90.9755,91.079,90.9097,91.079,38019.0
2020-09-23 13:00:00,96.81,96.81,96.54,96.61,34325.0,91.0885,91.0885,90.8344,90.9003,34325.0
2020-09-23 13:10:00,96.63,96.82,96.6,96.78,37253.0,90.9191,91.0979,90.8909,91.0602,37253.0
2020-09-23 13:20:00,96.75,96.8,96.36,96.42,62560.0,91.032,91.079,90.6651,90.7215,62560.0
2020-09-23 13:30:00,96.42,96.49,96.29,96.36,43650.0,90.7215,90.7874,90.5992,90.6651,43650.0
2020-09-23 13:40:00,96.34,96.35,96.05,96.12,62836.0,90.6462,90.6556,90.3734,90.4392,62836.0
2020-09-23 13:50:00,96.11,96.2,96.0,96.13,48304.0,90.4298,90.5145,90.3263,90.4486,48304.0
2020-09-23 14:00:00,96.14,96.25,95.96,96.13,60894.0,90.4581,90.5616,90.2887,90.4486,60894.0
2020-09-23 14:10:00,96.12,96.16,95.66,95.73,70661.0,90.4392,90.4769,90.0064,90.0723,70661.0
2020-09-23 14:20:00,95.74,95.94,95.67,95.88,71747.0,90.0817,90.2699,90.0158,90.2134,71747.0
2020-09-23 14:30:00,95.86,95.89,95.68,95.8,79218.0,90.1946,90.2228,90.0252,90.1381,79218.0
2020-09-23 14:40:00,95.8,95.97,95.66,95.78,69417.0,90.1381,90.2981,90.0064,90.1193,69417.0
2020-09-23 14:50:00,95.79,95.94,95.43,95.53,129734.0,90.1287,90.2699,89.79,89.8841,129734.0
2020-09-23 15:00:00,95.56,95.66,95.32,95.52,129448.0,89.9123,90.0064,89.6865,89.8747,129448.0
2020-09-23 15:10:00,95.51,95.8,95.41,95.55,123378.0,89.8653,90.1381,89.7712,89.9029,123378.0
2020-09-23 15:20:00,95.54,95.71,95.26,95.61,137533.0,89.8935,90.0535,89.6301,89.9594,137533.0
2020-09-23 15:30:00,95.59,95.68,95.22,95.32,127823.0,89.9406,90.0252,89.5924,89.6865,127823.0
2020-09-23 15:40:00,95.31,95.45,95.12,95.21,213089.0,89.6771,89.8088,89.4983,89.583,213089.0
2020-09-23 15:50:00,95.25,95.71,95.17,95.56,698334.0,89.6207,90.0535,89.5454,89.9123,698334.0
2020-09-24 09:30:00,95.34,95.48,94.22,94.22,250083.0,89.7053,89.8371,88.6515,88.6515,250083.0
2020-09-24 09:40:00,94.26,94.63,93.71,94.36,167076.0,88.6892,89.0373,88.1717,88.7833,167076.0
2020-09-24 09:50:00,94.36,94.83,94.32,94.5,164728.0,88.7833,89.2255,88.7456,88.915,164728.0
2020-09-24 10:00:00,94.5,95.25,94.5,95.17,129125.0,88.915,89.6207,88.915,89.5454,129125.0
2020-09-24 10:10:00,95.19,95.26,94.72,95.02,110788.0,89.5642,89.6301,89.122,89.4042,110788.0
2020-09-24 10:20:00,95.04,95.04,94.61,94.63,77416.0,89.4231,89.4231,89.0185,89.0373,77416.0
2020-09-24 10:30:00,94.64,94.82,94.49,94.63,131278.0,89.0467,89.2161,88.9056,89.0373,131278.0
2020-09-24 10:40:00,94.64,95.05,94.6,94.81,175824.0,89.0467,89.4325,89.0091,89.2067,175824.0
2020-09-24 10:50:00,94.83,95.16,94.7,95.04,120546.0,89.2255,89.536,89.1032,89.4231,120546.0
2020-09-24 11:00:00,95.05,95.07,94.58,94.62,159758.0,89.4325,89.4513,88.9902,89.0279,159758.0
2020-09-24 11:10:00,94.65,94.77,94.51,94.6,69169.0,89.0561,89.169,88.9244,89.0091,69169.0
2020-09-24 11:20:00,94.58,94.93,94.53,94.59,105422.0,88.9902,89.3196,88.9432,88.9997,105422.0
2020-09-24 11:30:00,94.56,94.85,94.44,94.83,101121.0,88.9714,89.2443,88.8585,89.2255,101121.0
2020-09-24 11:40:00,94.88,95.04,94.56,94.6,37826.0,89.2725,89.4231,88.9714,89.0091,37826.0
2020-09-24 11:50:00,94.61,95.1,94.59,95.02,98876.0,89.0185,89.4795,88.9997,89.4042,98876.0
2020-09-24 12:00:00,95.02,95.31,95.0,95.3,49102.0,89.4042,89.6771,89.3854,89.6677,49102.0
2020-09-24 12:10:00,95.31,95.47,95.16,95.46,25846.0,89.6771,89.8276,89.536,89.8182,25846.0
2020-09-24 12:20:00,95.49,95.79,95.44,95.55,45778.0,89.8465,90.1287,89.7994,89.9029,45778.0
2020-09-24 12:30:00,95.52,95.54,95.2,95.3,31822.0,89.8747,89.8935,89.5736,89.6677,31822.0
2020-09-24 12:40:00,95.28,95.58,95.28,95.55,19073.0,89.6489,89.9311,89.6489,89.9029,19073.0
2020-09-24 12:50:00,95.6,95.99,95.52,95.94,48291.0,89.95,90.3169,89.8747,90.2699,48291.0
2020-09-24 13:00:00,95.93,96.19,95.92,96.15,54323.0,90.2605,90.5051,90.2511,90.4675,54323.0
2020-09-24 13:10:00,96.15,96.64,96.15,96.46,47651.0,90.4675,90.9285,90.4675,90.7591,47651.0
2020-09-24 13:20:00,96.5,96.85,96.48,96.65,57362.0,90.7968,91.1261,90.778,90.9379,57362.0
2020-09-24 13:30:00,96.67,96.9,96.58,96.72,33767.0,90.9567,91.1731,90.872,91.0038,33767.0
2020-09-24 13:40:00,96.69,96.83,96.57,96.65,23971.0,90.9755,91.1073,90.8626,90.9379,23971.0
2020-09-24 13:50:00,96.64,96.87,96.46,96.48,31254.0,90.9285,91.1449,90.7591,90.778,31254.0
2020-09-24 14:00:00,96.53,96.62,96.25,96.45,31500.0,90.825,90.9097,90.5616,90.7497,31500.0
2020-09-24 14:10:00,96.44,96.57,96.19,96.25,53787.0,90.7403,90.8626,90.5051,90.5616,53787.0
2020-09-24 14:20:00,96.24,96.29,96.04,96.11,45104.0,90.5521,90.5992,90.364,90.4298,45104.0
2020-09-24 14:30:00,96.13,96.31,96.03,96.16,33003.0,90.4486,90.618,90.3546,90.4769,33003.0
2020-09-24 14:40:00,96.16,96.32,95.84,95.84,41310.0,90.4769,90.6274,90.1758,90.1758,41310.0
2020-09-24 14:50:00,95.83,95.88,95.3,95.34,52296.0,90.1664,90.2134,89.6677,89.7053,52296.0
2020-09-24 15:00:00,95.37,95.54,95.23,95.23,46074.0,89.7336,89.8935,89.6018,89.6018,46074.0
2020-09-24 15:10:00,95.23,95.53,95.18,95.24,43265.0,89.6018,89.8841,89.5548,89.6112,43265.0
2020-09-24 15:20:00,95.19,95.21,94.91,95.03,84857.0,89.5642,89.583,89.3007,89.4137,84857.0
2020-09-24 15:30:00,94.99,95.39,94.95,95.38,68982.0,89.376,89.7524,89.3384,89.743,68982.0
2020-09-24 15:40:00,95.37,95.53,95.21,95.26,80938.0,89.7336,89.8841,89.583,89.6301,80938.0
2020-09-24 15:50:00,95.21,95.5,95.11,95.45,217856.0,89.583,89.8559,89.4889,89.8088,217856.0
2020-09-25 09:30:00,94.68,95.59,94.46,95.27,114830.0,89.0843,89.9406,88.8773,89.6395,114830.0
2020-09-25 09:40:00,95.24,95.72,95.07,95.5,39723.0,89.6112,90.0629,89.4513,89.8559,39723.0
2020-09-25 09:50:00,95.51,95.67,95.08,95.58,67187.0,89.8653,90.0158,89.4607,89.9311,67187.0
2020-09-25 10:00:00,95.58,95.89,95.48,95.74,32662.0,89.9311,90.2228,89.8371,90.0817,32662.0
2020-09-25 10:10:00,95.75,95.75,95.18,95.57,68348.0,90.0911,90.0911,89.5548,89.9217,68348.0
2020-09-25 10:20:00,95.6,95.94,95.49,95.72,39650.0,89.95,90.2699,89.8465,90.0629,39650.0
2020-09-25 10:30:00,95.71,96.05,95.43,96.02,49664.0,90.0535,90.3734,89.79,90.3451,49664.0
2020-09-25 10:40:00,96.01,96.2,95.67,95.79,51304.0,90.3357,90.5145,90.0158,90.1287,51304.0
2020-09-25 10:50:00,95.77,96.03,95.68,95.88,21963.0,90.1099,90.3546,90.0252,90.2134,21963.0
2020-09-25 11:00:00,95.91,95.91,95.46,95.48,35258.0,90.2416,90.2416,89.8182,89.8371,35258.0
2020-09-25 11:10:00,95.46,95.72,95.46,95.64,39900.0,89.8182,90.0629,89.8182,89.9876,39900.0
2020-09-25 11:20:00,95.65,95.65,95.41,95.44,40572.0,89.997,89.997,89.7712,89.7994,40572.0
2020-09-25 11:30:00,95.45,95.73,95.4,95.63,37052.0,89.8088,90.0723,89.7618,89.9782,37052.0
2020-09-25 11:40:00,95.67,95.69,95.28,95.3,29961.0,90.0158,90.0346,89.6489,89.6677,29961.0
2020-09-25 11:50:00,95.31,95.36,95.19,95.25,54211.0,89.6771,89.7242,89.5642,89.6207,54211.0
2020-09-25 12:00:00,95.25,95.57,95.24,95.54,32974.0,89.6207,89.9217,89.6112,89.8935,32974.0
2020-09-25 12:10:00,95.58,95.69,95.52,95.59,35770.0,89.9311,90.0346,89.8747,89.9406,35770.0
2020-09-25 12:20:00,95.58,95.62,95.44,95.52,22855.0,89.9311,89.9688,89.7994,89.8747,22855.0
2020-09-25 12:30:00,95.53,95.77,95.36,95.76,23345.0,89.8841,90.1099,89.7242,90.1005,23345.0
2020-09-25 12:40:00,95.79,95.8,95.62,95.64,24475.0,90.1287,90.1381,89.9688,89.9876,24475.0
2020-09-25 12:50:00,95.63,95.84,95.63,95.77,18014.0,89.9782,90.1758,89.9782,90.1099,18014.0
2020-09-25 13:00:00,95.78,95.89,95.65,95.65,37041.0,90.1193,90.2228,89.997,89.997,37041.0
2020-09-25 13:10:00,95.65,95.85,95.65,95.77,49940.0,89.997,90.1852,89.997,90.1099,49940.0
2020-09-25 13:20:00,95.78,95.95,95.71,95.77,26227.0,90.1193,90.2793,90.0535,90.1099,26227.0
2020-09-25 13:30:00,95.78,95.83,95.59,95.62,23854.0,90.1193,90.1664,89.9406,89.9688,23854.0
2020-09-25 13:40:00,95.64,95.77,95.63,95.65,32739.0,89.9876,90.1099,89.9782,89.997,32739.0
2020-09-25 13:50:00,95.66,95.82,95.63,95.82,50904.0,90.0064,90.157,89.9782,90.157,50904.0
2020-09-25 14:00:00,95.81,96.07,95.79,95.99,31047.0,90.1476,90.3922,90.1287,90.3169,31047.0
2020-09-25 14:10:00,95.96,96.08,95.87,96.07,25273.0,90.2887,90.4016,90.204,90.3922,25273.0
2020-09-25 14:20:00,96.08,96.16,95.99,96.09,27711.0,90.4016,90.4769,90.3169,90.411,27711.0
2020-09-25 14:30:00,96.08,96.27,96.03,96.11,28296.0,90.4016,90.5804,90.3546,90.4298,28296.0
2020-09-25 14:40:00,96.1,96.18,96.05,96.14,25622.0,90.4204,90.4957,90.3734,90.4581,25622.0
2020-09-25 14:50:00,96.16,96.37,96.09,96.34,25345.0,90.4769,90.6745,90.411,90.6462,25345.0
2020-09-25 15:00:00,96.34,96.58,96.33,96.55,30814.0,90.6462,90.872,90.6368,90.8438,30814.0
2020-09-25 15:10:00,96.54,96.85,96.48,96.84,47081.0,90.8344,91.1261,90.778,91.1167,47081.0
2020-09-25 15:20:00,96.8,96.84,96.6,96.68,71164.0,91.079,91.1167,90.8909,90.9661,71164.0
2020-09-25 15:30:00,96.67,96.7,96.17,96.17,50542.0,90.9567,90.985,90.4863,90.4863,50542.0
2020-09-25 15:40:00,96.19,96.39,96.14,96.36,60565.0,90.5051,90.6933,90.4581,90.6651,60565.0
2020-09-25 15:50:00,96.35,96.42,96.16,96.26,232655.0,90.6556,90.7215,90.4769,90.571,232655.0
2020-09-28 09:30:00,99.0,99.49,98.63,98.76,266235.0,93.149,93.6101,92.8009,92.9232,266235.0
2020-09-28 09:40:00,98.84,99.62,98.64,99.52,133692.0,92.9985,93.7324,92.8103,93.6383,133692.0
2020-09-28 09:50:00,99.56,99.58,98.76,99.26,95381.0,93.6759,93.6947,92.9232,93.3937,95381.0
2020-09-28 10:00:00,99.28,99.28,98.66,98.73,64595.0,93.4125,93.4125,92.8291,92.895,64595.0
2020-09-28 10:10:00,98.75,99.28,98.72,99.2,80324.0,92.9138,93.4125,92.8856,93.3372,80324.0
2020-09-28 10:20:00,99.24,99.59,99.21,99.27,64284.0,93.3748,93.7042,93.3466,93.4031,64284.0
2020-09-28 10:30:00,99.28,99.7,99.28,99.51,36887.0,93.4125,93.8077,93.4125,93.6289,36887.0
2020-09-28 10:40:00,99.51,99.72,98.92,98.97,78923.0,93.6289,93.8265,93.0738,93.1208,78923.0
2020-09-28 10:50:00,98.99,99.18,98.85,99.13,99204.0,93.1396,93.3184,93.0079,93.2713,99204.0
2020-09-28 11:00:00,99.14,99.23,98.92,98.93,56630.0,93.2807,93.3654,93.0738,93.0832,56630.0
2020-09-28 11:10:00,98.99,99.3,98.95,99.3,45418.0,93.1396,93.4313,93.102,93.4313,45418.0
2020-09-28 11:20:00,99.27,99.31,99.03,99.22,46270.0,93.4031,93.4407,93.1773,93.356,46270.0
2020-09-28 11:30:00,99.17,99.49,99.12,99.45,118196.0,93.309,93.6101,93.2619,93.5724,118196.0
2020-09-28 11:40:00,99.47,99.57,99.29,99.33,69625.0,93.5912,93.6853,93.4219,93.4595,69625.0
2020-09-28 11:50:00,99.33,99.33,99.14,99.19,42810.0,93.4595,93.4595,93.2807,93.3278,42810.0
2020-09-28 12:00:00,99.23,99.38,99.14,99.35,43133.0,93.3654,93.5066,93.2807,93.4783,43133.0
2020-09-28 12:10:00,99.34,99.54,99.22,99.24,69210.0,93.4689,93.6571,93.356,93.3748,69210.0
2020-09-28 12:20:00,99.25,99.51,99.24,99.5,37280.0,93.3842,93.6289,93.3748,93.6195,37280.0
2020-09-28 12:30:00,99.51,99.54,99.23,99.27,28887.0,93.6289,93.6571,93.3654,93.4031,28887.0
2020-09-28 12:40:00,99.26,99.65,99.22,99.63,75124.0,93.3937,93.7606,93.356,93.7418,75124.0
2020-09-28 12:50:00,99.63,99.73,99.49,99.51,45108.0,93.7418,93.8359,93.6101,93.6289,45108.0
2020-09-28 13:00:00,99.5,99.51,99.22,99.38,38459.0,93.6195,93.6289,93.356,93.5066,38459.0
2020-09-28 13:10:00,99.39,99.52,99.36,99.4,22553.0,93.516,93.6383,93.4877,93.5254,22553.0
2020-09-28 13:20:00,99.4,99.47,99.2,99.24,29363.0,93.5254,93.5912,93.3372,93.3748,29363.0
2020-09-28 13:30:00,99.22,99.31,99.16,99.19,26174.0,93.356,93.4407,93.2996,93.3278,26174.0
2020-09-28 13:40:00,99.2,99.21,99.09,99.14,22276.0,93.3372,93.3466,93.2337,93.2807,22276.0
2020-09-28 13:50:00,99.16,99.17,98.96,99.02,25153.0,93.2996,93.309,93.1114,93.1678,25153.0
2020-09-28 14:00:00,99.03,99.19,98.95,99.08,23214.0,93.1773,93.3278,93.102,93.2243,23214.0
2020-09-28 14:10:00,99.07,99.32,99.05,99.29,27733.0,93.2149,93.4501,93.1961,93.4219,27733.0
2020-09-28 14:20:00,99.3,99.3,99.04,99.1,35286.0,93.4313,93.4313,93.1867,93.2431,35286.0
2020-09-28 14:30:00,99.12,99.41,99.12,99.41,24171.0,93.2619,93.5348,93.2619,93.5348,24171.0
2020-09-28 14:40:00,99.45,99.45,99.31,99.38,26827.0,93.5724,93.5724,93.4407,93.5066,26827.0
2020-09-28 14:50:00,99.39,99.44,99.2,99.4,43081.0,93.516,93.563,93.3372,93.5254,43081.0
2020-09-28 15:00:00,99.39,99.39,99.14,99.15,32538.0,93.516,93.516,93.2807,93.2902,32538.0
2020-09-28 15:10:00,99.19,99.25,99.04,99.04,33322.0,93.3278,93.3842,93.1867,93.1867,33322.0
2020-09-28 15:20:00,99.05,99.24,98.97,99.21,35333.0,93.1961,93.3748,93.1208,93.3466,35333.0
2020-09-28 15:30:00,99.21,99.21,98.84,98.93,44164.0,93.3466,93.3466,92.9985,93.0832,44164.0
2020-09-28 15:40:00,98.91,99.11,98.81,98.84,86798.0,93.0643,93.2525,92.9703,92.9985,86798.0
2020-09-28 15:50:00,98.83,98.92,98.65,98.86,227890.0,92.9891,93.0738,92.8197,93.0173,227890.0
2020-09-29 09:30:00,98.74,99.35,98.31,98.99,85895.0,92.9044,93.4783,92.4998,93.1396,85895.0
2020-09-29 09:40:00,99.02,99.09,98.5,98.61,58144.0,93.1678,93.2337,92.6786,92.7821,58144.0
2020-09-29 09:50:00,98.53,98.8,98.19,98.53,72052.0,92.7068,92.9608,92.3869,92.7068,72052.0
2020-09-29 10:00:00,98.55,99.05,98.49,98.84,55944.0,92.7256,93.1961,92.6692,92.9985,55944.0
2020-09-29 10:10:00,98.9,99.13,98.78,99.0,32417.0,93.0549,93.2713,92.942,93.149,32417.0
2020-09-29 10:20:00,98.99,99.28,98.88,99.09,36690.0,93.1396,93.4125,93.0361,93.2337,36690.0
2020-09-29 10:30:00,99.08,99.1,98.62,98.68,65698.0,93.2243,93.2431,92.7915,92.8479,65698.0
2020-09-29 10:40:00,98.66,98.75,98.34,98.4,110772.0,92.8291,92.9138,92.528,92.5845,110772.0
2020-09-29 10:50:00,98.4,98.52,98.28,98.41,62306.0,92.5845,92.6974,92.4716,92.5939,62306.0
2020-09-29 11:00:00,98.41,98.47,97.87,97.87,55831.0,92.5939,92.6503,92.0858,92.0858,55831.0
2020-09-29 11:10:00,97.88,98.08,97.66,97.92,82043.0,92.0952,92.2834,91.8882,92.1329,82043.0
2020-09-29 11:20:00,97.93,98.1,97.91,97.98,38415.0,92.1423,92.3022,92.1234,92.1893,38415.0
2020-09-29 11:30:00,97.97,98.15,97.92,98.13,33293.0,92.1799,92.3493,92.1329,92.3304,33293.0
2020-09-29 11:40:00,98.11,98.11,97.4,97.49,36563.0,92.3116,92.3116,91.6436,91.7283,36563.0
2020-09-29 11:50:00,97.49,97.51,97.23,97.42,61285.0,91.7283,91.7471,91.4836,91.6624,61285.0
2020-09-29 12:00:00,97.42,97.56,97.23,97.54,24763.0,91.6624,91.7941,91.4836,91.7753,24763.0
2020-09-29 12:10:00,97.53,97.77,97.49,97.72,36923.0,91.7659,91.9917,91.7283,91.9447,36923.0
2020-09-29 12:20:00,97.72,97.98,97.58,97.93,23086.0,91.9447,92.1893,91.8129,92.1423,23086.0
2020-09-29 12:30:00,97.93,98.09,97.88,98.05,17229.0,92.1423,92.2928,92.0952,92.2552,17229.0
2020-09-29 12:40:00,98.08,98.09,97.83,98.01,37304.0,92.2834,92.2928,92.0482,92.2175,37304.0
2020-09-29 12:50:00,98.01,98.19,97.97,98.19,22592.0,92.2175,92.3869,92.1799,92.3869,22592.0
2020-09-29 13:00:00,98.18,98.24,97.78,97.83,32069.0,92.3775,92.4339,92.0011,92.0482,32069.0
2020-09-29 13:10:00,97.84,98.07,97.77,98.07,16441.0,92.0576,92.274,91.9917,92.274,16441.0
2020-09-29 13:20:00,98.06,98.16,98.01,98.14,37190.0,92.2646,92.3587,92.2175,92.3399,37190.0
2020-09-29 13:30:00,98.14,98.26,98.14,98.19,27344.0,92.3399,92.4528,92.3399,92.3869,27344.0
2020-09-29 13:40:00,98.22,98.28,98.19,98.28,18544.0,92.4151,92.4716,92.3869,92.4716,18544.0
2020-09-29 13:50:00,98.29,98.55,98.27,98.36,37973.0,92.481,92.7256,92.4622,92.5468,37973.0
2020-09-29 14:00:00,98.37,98.45,98.2,98.22,23626.0,92.5563,92.6315,92.3963,92.4151,23626.0
2020-09-29 14:10:00,98.24,98.41,98.14,98.39,19864.0,92.4339,92.5939,92.3399,92.5751,19864.0
2020-09-29 14:20:00,98.38,98.64,98.36,98.6,61552.0,92.5657,92.8103,92.5468,92.7727,61552.0
2020-09-29 14:30:00,98.59,98.67,98.41,98.47,30069.0,92.7633,92.8385,92.5939,92.6503,30069.0
2020-09-29 14:40:00,98.47,98.54,98.35,98.36,20456.0,92.6503,92.7162,92.5374,92.5468,20456.0
2020-09-29 14:50:00,98.36,98.39,98.24,98.33,31534.0,92.5468,92.5751,92.4339,92.5186,31534.0
2020-09-29 15:00:00,98.34,98.45,98.28,98.42,29219.0,92.528,92.6315,92.4716,92.6033,29219.0
2020-09-29 15:10:00,98.44,98.62,98.42,98.57,31757.0,92.6221,92.7915,92.6033,92.7444,31757.0
2020-09-29 15:20:00,98.57,98.57,98.37,98.45,41057.0,92.7444,92.7444,92.5563,92.6315,41057.0
2020-09-29 15:30:00,98.45,98.52,98.22,98.28,48843.0,92.6315,92.6974,92.4151,92.4716,48843.0
2020-09-29 15:40:00,98.28,98.37,98.24,98.25,121147.0,92.4716,92.5563,92.4339,92.4433,121147.0
2020-09-29 15:50:00,98.28,98.32,97.76,97.76,433610.0,92.4716,92.5092,91.9823,91.9823,433610.0
2020-09-30 09:30:00,98.23,99.6,98.23,99.3,151805.0,92.4245,93.7136,92.4245,93.4313,151805.0
2020-09-30 09:40:00,99.28,99.41,98.96,99.29,73320.0,93.4125,93.5348,93.1114,93.4219,73320.0
2020-09-30 09:50:00,99.27,99.64,99.27,99.45,177025.0,93.4031,93.7512,93.4031,93.5724,177025.0
2020-09-30 10:00:00,99.47,100.24,99.38,100.22,219935.0,93.5912,94.3157,93.5066,94.2969,219935.0
2020-09-30 10:10:00,100.23,100.35,100.06,100.09,56844.0,94.3063,94.4192,94.1464,94.1746,56844.0
2020-09-30 10:20:00,100.09,100.37,100.08,100.23,93419.0,94.1746,94.4381,94.1652,94.3063,93419.0
2020-09-30 10:30:00,100.23,100.33,100.06,100.19,45502.0,94.3063,94.4004,94.1464,94.2687,45502.0
2020-09-30 10:40:00,100.2,100.49,100.17,100.34,51112.0,94.2781,94.551,94.2499,94.4098,51112.0
2020-09-30 10:50:00,100.32,100.37,100.17,100.2,41755.0,94.391,94.4381,94.2499,94.2781,41755.0
2020-09-30 11:00:00,100.22,100.26,100.02,100.07,48984.0,94.2969,94.3346,94.1087,94.1558,48984.0
2020-09-30 11:10:00,100.06,100.22,100.04,100.07,38792.0,94.1464,94.2969,94.1276,94.1558,38792.0
2020-09-30 11:20:00,100.07,100.29,100.01,100.04,39127.0,94.1558,94.3628,94.0993,94.1276,39127.0
2020-09-30 11:30:00,100.02,100.2,99.94,100.09,41381.0,94.1087,94.2781,94.0335,94.1746,41381.0
2020-09-30 11:40:00,100.09,100.09,99.92,100.04,53611.0,94.1746,94.1746,94.0147,94.1276,53611.0
2020-09-30 11:50:00,100.01,100.24,99.91,100.23,122979.0,94.0993,94.3157,94.0052,94.3063,122979.0
2020-09-30 12:00:00,100.21,100.55,100.2,100.49,95884.0,94.2875,94.6074,94.2781,94.551,95884.0
2020-09-30 12:10:00,100.48,100.64,100.46,100.62,41685.0,94.5416,94.6921,94.5227,94.6733,41685.0
2020-09-30 12:20:00,100.62,101.03,100.6,100.96,54719.0,94.6733,95.059,94.6545,94.9932,54719.0
2020-09-30 12:30:00,100.97,100.99,100.74,100.95,45780.0,95.0026,95.0214,94.7862,94.9838,45780.0
2020-09-30 12:40:00,100.95,101.28,100.85,101.2,95417.0,94.9838,95.2943,94.8897,95.219,95417.0
2020-09-30 12:50:00,101.2,101.21,100.97,101.16,41067.0,95.219,95.2284,95.0026,95.1814,41067.0
2020-09-30 13:00:00,101.15,101.17,100.72,100.81,58750.0,95.172,95.1908,94.7674,94.8521,58750.0
2020-09-30 13:10:00,100.83,100.85,100.66,100.85,46166.0,94.8709,94.8897,94.7109,94.8897,46166.0
2020-09-30 13:20:00,100.87,100.88,100.72,100.84,52538.0,94.9085,94.9179,94.7674,94.8803,52538.0
2020-09-30 13:30:00,100.83,101.09,100.79,100.91,72840.0,94.8709,95.1155,94.8332,94.9461,72840.0
2020-09-30 13:40:00,100.92,101.17,100.89,100.97,41782.0,94.9556,95.1908,94.9273,95.0026,41782.0
2020-09-30 13:50:00,100.97,101.11,100.97,101.06,26272.0,95.0026,95.1343,95.0026,95.0873,26272.0
2020-09-30 14:00:00,101.08,101.33,101.04,101.3,41456.0,95.1061,95.3413,95.0685,95.3131,41456.0
2020-09-30 14:10:00,101.28,101.44,101.23,101.36,56938.0,95.2943,95.4448,95.2472,95.3695,56938.0
2020-09-30 14:20:00,101.35,101.52,100.42,100.61,127141.0,95.3601,95.5201,94.4851,94.6639,127141.0
2020-09-30 14:30:00,100.59,100.65,100.44,100.5,96202.0,94.6451,94.7015,94.5039,94.5604,96202.0
2020-09-30 14:40:00,100.54,100.61,99.76,99.85,86863.0,94.598,94.6639,93.8641,93.9488,86863.0
2020-09-30 14:50:00,99.83,100.59,99.81,100.54,61146.0,93.93,94.6451,93.9112,94.598,61146.0
2020-09-30 15:00:00,100.52,100.69,100.22,100.43,44984.0,94.5792,94.7391,94.2969,94.4945,44984.0
2020-09-30 15:10:00,100.41,100.49,99.58,99.62,105901.0,94.4757,94.551,93.6947,93.7324,105901.0
2020-09-30 15:20:00,99.68,100.04,99.48,99.98,117225.0,93.7888,94.1276,93.6007,94.0711,117225.0
2020-09-30 15:30:00,99.89,100.09,99.74,99.91,124443.0,93.9864,94.1746,93.8453,94.0052,124443.0
2020-09-30 15:40:00,99.92,100.36,99.79,100.31,107852.0,94.0147,94.4286,93.8923,94.3816,107852.0
2020-09-30 15:50:00,100.33,100.7,100.21,100.29,283722.0,94.4004,94.7486,94.2875,94.3628,283722.0
2020-10-01 09:30:00,100.33,101.37,100.18,101.06,166667.0,94.4004,95.379,94.2593,95.0873,166667.0
2020-10-01 09:40:00,101.13,101.41,100.47,100.77,120403.0,95.1531,95.4166,94.5321,94.8144,120403.0
2020-10-01 09:50:00,100.81,100.81,100.05,100.24,88453.0,94.8521,94.8521,94.137,94.3157,88453.0
2020-10-01 10:00:00,100.26,100.47,99.8,99.88,85792.0,94.3346,94.5321,93.9017,93.977,85792.0
2020-10-01 10:10:00,99.84,100.07,99.6,99.86,75316.0,93.9394,94.1558,93.7136,93.9582,75316.0
2020-10-01 10:20:00,99.88,100.07,99.67,100.0,105772.0,93.977,94.1558,93.7794,94.0899,105772.0
2020-10-01 10:30:00,99.95,100.2,99.8,99.95,111951.0,94.0429,94.2781,93.9017,94.0429,111951.0
2020-10-01 10:40:00,99.96,100.13,99.53,99.62,82411.0,94.0523,94.2122,93.6477,93.7324,82411.0
2020-10-01 10:50:00,99.6,99.7,99.37,99.69,96108.0,93.7136,93.8077,93.4972,93.7982,96108.0
2020-10-01 11:00:00,99.71,100.02,99.51,99.84,55426.0,93.8171,94.1087,93.6289,93.9394,55426.0
2020-10-01 11:10:00,99.79,100.25,99.65,100.07,43301.0,93.8923,94.3251,93.7606,94.1558,43301.0
2020-10-01 11:20:00,100.08,100.25,99.97,100.17,101912.0,94.1652,94.3251,94.0617,94.2499,101912.0
2020-10-01 11:30:00,100.2,100.43,100.09,100.17,140592.0,94.2781,94.4945,94.1746,94.2499,140592.0
2020-10-01 11:40:00,100.19,100.39,100.13,100.18,47658.0,94.2687,94.4569,94.2122,94.2593,47658.0
2020-10-01 11:50:00,100.15,100.66,100.15,100.57,83085.0,94.2311,94.7109,94.2311,94.6262,83085.0
2020-10-01 12:00:00,100.55,100.59,100.3,100.49,29810.0,94.6074,94.6451,94.3722,94.551,29810.0
2020-10-01 12:10:00,100.49,100.59,100.2,100.48,105753.0,94.551,94.6451,94.2781,94.5416,105753.0
2020-10-01 12:20:00,100.5,100.76,100.5,100.76,67830.0,94.5604,94.805,94.5604,94.805,67830.0
2020-10-01 12:30:00,100.76,100.91,100.7,100.85,20655.0,94.805,94.9461,94.7486,94.8897,20655.0
2020-10-01 12:40:00,100.85,100.94,100.8,100.9,67813.0,94.8897,94.9744,94.8426,94.9367,67813.0
2020-10-01 12:50:00,100.91,101.06,100.84,100.85,30404.0,94.9461,95.0873,94.8803,94.8897,30404.0
2020-10-01 13:00:00,100.86,101.08,100.8,101.08,39421.0,94.8991,95.1061,94.8426,95.1061,39421.0
2020-10-01 13:10:00,101.08,101.09,100.8,100.84,31227.0,95.1061,95.1155,94.8426,94.8803,31227.0
2020-10-01 13:20:00,100.84,100.89,100.72,100.73,33232.0,94.8803,94.9273,94.7674,94.7768,33232.0
2020-10-01 13:30:00,100.74,101.0,100.7,100.93,31439.0,94.7862,95.0308,94.7486,94.965,31439.0
2020-10-01 13:40:00,100.93,101.02,100.83,100.87,26922.0,94.965,95.0496,94.8709,94.9085,26922.0
2020-10-01 13:50:00,100.87,100.96,100.44,100.6,64476.0,94.9085,94.9932,94.5039,94.6545,64476.0
2020-10-01 14:00:00,100.61,100.86,100.09,100.21,110869.0,94.6639,94.8991,94.1746,94.2875,110869.0
2020-10-01 14:10:00,100.24,100.41,100.17,100.33,66494.0,94.3157,94.4757,94.2499,94.4004,66494.0
2020-10-01 14:20:00,100.34,100.7,100.25,100.7,52361.0,94.4098,94.7486,94.3251,94.7486,52361.0
2020-10-01 14:30:00,100.68,100.86,100.62,100.85,41433.0,94.7297,94.8991,94.6733,94.8897,41433.0
2020-10-01 14:40:00,100.86,100.99,100.71,100.93,31027.0,94.8991,95.0214,94.758,94.965,31027.0
2020-10-01 14:50:00,100.94,101.06,100.82,100.83,51635.0,94.9744,95.0873,94.8615,94.8709,51635.0
2020-10-01 15:00:00,100.85,101.04,100.78,100.91,42694.0,94.8897,95.0685,94.8238,94.9461,42694.0
2020-10-01 15:10:00,100.91,100.97,100.75,100.75,55655.0,94.9461,95.0026,94.7956,94.7956,55655.0
2020-10-01 15:20:00,100.76,100.79,100.58,100.68,51034.0,94.805,94.8332,94.6356,94.7297,51034.0
2020-10-01 15:30:00,100.67,100.9,100.65,100.81,74304.0,94.7203,94.9367,94.7015,94.8521,74304.0
2020-10-01 15:40:00,100.84,100.95,100.75,100.92,94809.0,94.8803,94.9838,94.7956,94.9556,94809.0
2020-10-01 15:50:00,100.91,101.48,100.91,101.32,346399.0,94.9461,95.4825,94.9461,95.3319,346399.0
2020-10-02 09:30:00,99.78,99.79,98.63,99.79,233040.0,93.8829,93.8923,92.8009,93.8923,233040.0
2020-10-02 09:40:00,99.71,99.81,99.2,99.56,65615.0,93.8171,93.9112,93.3372,93.6759,65615.0
2020-10-02 09:50:00,99.57,100.02,99.25,99.86,42812.0,93.6853,94.1087,93.3842,93.9582,42812.0
2020-10-02 10:00:00,99.85,100.7,99.81,100.61,53854.0,93.9488,94.7486,93.9112,94.6639,53854.0
2020-10-02 10:10:00,100.63,100.71,99.95,100.02,133296.0,94.6827,94.758,94.0429,94.1087,133296.0
2020-10-02 10:20:00,100.02,100.42,99.58,100.21,136059.0,94.1087,94.4851,93.6947,94.2875,136059.0
2020-10-02 10:30:00,100.22,100.4,99.99,99.99,66743.0,94.2969,94.4663,94.0805,94.0805,66743.0
2020-10-02 10:40:00,99.96,100.17,99.85,100.08,60000.0,94.0523,94.2499,93.9488,94.1652,60000.0
2020-10-02 10:50:00,100.08,100.58,100.07,100.37,23158.0,94.1652,94.6356,94.1558,94.4381,23158.0
2020-10-02 11:00:00,100.35,100.87,100.2,100.75,35347.0,94.4192,94.9085,94.2781,94.7956,35347.0
2020-10-02 11:10:00,100.73,101.25,100.65,101.19,42920.0,94.7768,95.266,94.7015,95.2096,42920.0
2020-10-02 11:20:00,101.16,101.36,101.14,101.28,47938.0,95.1814,95.3695,95.1625,95.2943,47938.0
2020-10-02 11:30:00,101.28,101.32,101.13,101.14,30764.0,95.2943,95.3319,95.1531,95.1625,30764.0
2020-10-02 11:40:00,101.1,101.38,101.07,101.24,26137.0,95.1249,95.3884,95.0967,95.2566,26137.0
2020-10-02 11:50:00,101.26,101.27,100.87,100.96,31973.0,95.2755,95.2849,94.9085,94.9932,31973.0
2020-10-02 12:00:00,100.95,101.53,100.85,101.43,66767.0,94.9838,95.5295,94.8897,95.4354,66767.0
2020-10-02 12:10:00,101.42,102.51,101.37,102.51,142248.0,95.426,96.4516,95.379,96.4516,142248.0
2020-10-02 12:20:00,102.53,103.0,102.53,102.6,126914.0,96.4704,96.9126,96.4704,96.5363,126914.0
2020-10-02 12:30:00,102.64,102.98,102.56,102.96,57052.0,96.5739,96.8938,96.4986,96.875,57052.0
2020-10-02 12:40:00,102.95,103.14,102.53,102.59,66704.0,96.8656,97.0443,96.4704,96.5269,66704.0
2020-10-02 12:50:00,102.57,102.62,102.38,102.56,59424.0,96.508,96.5551,96.3293,96.4986,59424.0
2020-10-02 13:00:00,102.51,102.6,102.25,102.38,30666.0,96.4516,96.5363,96.2069,96.3293,30666.0
2020-10-02 13:10:00,102.34,102.56,102.23,102.3,42649.0,96.2916,96.4986,96.1881,96.254,42649.0
2020-10-02 13:20:00,102.28,102.31,102.1,102.13,62206.0,96.2352,96.2634,96.0658,96.094,62206.0
2020-10-02 13:30:00,102.14,102.19,102.01,102.09,24686.0,96.1034,96.1505,95.9811,96.0564,24686.0
2020-10-02 13:40:00,102.1,102.1,101.61,101.65,33418.0,96.0658,96.0658,95.6048,95.6424,33418.0
2020-10-02 13:50:00,101.64,101.8,101.55,101.76,32188.0,95.633,95.7835,95.5483,95.7459,32188.0
2020-10-02 14:00:00,101.78,102.1,101.78,102.01,50744.0,95.7647,96.0658,95.7647,95.9811,50744.0
2020-10-02 14:10:00,102.03,102.26,101.96,102.06,59165.0,95.9999,96.2164,95.9341,96.0282,59165.0
2020-10-02 14:20:00,102.06,102.19,101.96,102.01,74164.0,96.0282,96.1505,95.9341,95.9811,74164.0
2020-10-02 14:30:00,102.01,102.05,101.88,101.93,84451.0,95.9811,96.0188,95.8588,95.9059,84451.0
2020-10-02 14:40:00,101.95,102.15,101.91,102.02,43779.0,95.9247,96.1129,95.887,95.9905,43779.0
2020-10-02 14:50:00,101.93,102.09,101.86,101.95,45417.0,95.9059,96.0564,95.84,95.9247,45417.0
2020-10-02 15:00:00,101.95,101.98,101.78,101.95,54893.0,95.9247,95.9529,95.7647,95.9247,54893.0
2020-10-02 15:10:00,101.95,102.17,101.69,101.84,69479.0,95.9247,96.1317,95.68,95.8212,69479.0
2020-10-02 15:20:00,101.83,102.08,101.79,102.03,37021.0,95.8118,96.047,95.7741,95.9999,37021.0
2020-10-02 15:30:00,102.0,102.17,101.93,102.03,74997.0,95.9717,96.1317,95.9059,95.9999,74997.0
2020-10-02 15:40:00,102.01,102.02,101.79,101.9,63908.0,95.9811,95.9905,95.7741,95.8776,63908.0
2020-10-02 15:50:00,101.89,101.93,101.58,101.63,257875.0,95.8682,95.9059,95.5765,95.6236,257875.0
2020-10-05 09:30:00,103.33,103.52,102.59,103.17,137732.0,97.2231,97.4019,96.5269,97.0726,137732.0
2020-10-05 09:40:00,103.2,103.2,102.69,102.79,124369.0,97.1008,97.1008,96.6209,96.715,124369.0
2020-10-05 09:50:00,102.89,103.05,102.45,102.55,37001.0,96.8091,96.9597,96.3951,96.4892,37001.0
2020-10-05 10:00:00,102.59,102.71,102.27,102.7,44514.0,96.5269,96.6398,96.2258,96.6304,44514.0
2020-10-05 10:10:00,102.7,103.04,102.58,102.94,78996.0,96.6304,96.9503,96.5174,96.8562,78996.0
2020-10-05 10:20:00,102.92,103.08,102.66,102.75,38103.0,96.8373,96.9879,96.5927,96.6774,38103.0
2020-10-05 10:30:00,102.74,103.28,102.72,103.27,76925.0,96.668,97.1761,96.6492,97.1667,76925.0
2020-10-05 10:40:00,103.28,103.55,103.18,103.5,40293.0,97.1761,97.4301,97.082,97.3831,40293.0
2020-10-05 10:50:00,103.47,103.63,103.32,103.4,44092.0,97.3548,97.5054,97.2137,97.289,44092.0
2020-10-05 11:00:00,103.39,103.65,103.35,103.58,45674.0,97.2796,97.5242,97.2419,97.4583,45674.0
2020-10-05 11:10:00,103.57,103.93,103.52,103.81,77153.0,97.4489,97.7877,97.4019,97.6747,77153.0
2020-10-05 11:20:00,103.82,103.86,103.38,103.39,39042.0,97.6842,97.7218,97.2702,97.2796,39042.0
2020-10-05 11:30:00,103.36,103.42,103.13,103.19,15467.0,97.2513,97.3078,97.0349,97.0914,15467.0
2020-10-05 11:40:00,103.18,103.47,103.18,103.3,32852.0,97.082,97.3548,97.082,97.1949,32852.0
2020-10-05 11:50:00,103.31,103.43,103.21,103.23,22790.0,97.2043,97.3172,97.1102,97.129,22790.0
2020-10-05 12:00:00,103.26,103.33,103.2,103.23,18629.0,97.1573,97.2231,97.1008,97.129,18629.0
2020-10-05 12:10:00,103.25,103.37,103.24,103.31,20323.0,97.1478,97.2608,97.1384,97.2043,20323.0
2020-10-05 12:20:00,103.32,103.4,103.23,103.39,22209.0,97.2137,97.289,97.129,97.2796,22209.0
2020-10-05 12:30:00,103.4,103.54,103.37,103.49,28655.0,97.289,97.4207,97.2608,97.3737,28655.0
2020-10-05 12:40:00,103.51,103.58,103.36,103.38,17022.0,97.3925,97.4583,97.2513,97.2702,17022.0
2020-10-05 12:50:00,103.37,103.39,103.26,103.32,15804.0,97.2608,97.2796,97.1573,97.2137,15804.0
2020-10-05 13:00:00,103.36,103.4,103.21,103.29,14700.0,97.2513,97.289,97.1102,97.1855,14700.0
2020-10-05 13:10:00,103.3,103.42,103.25,103.3,27113.0,97.1949,97.3078,97.1478,97.1949,27113.0
2020-10-05 13:20:00,103.29,103.33,103.16,103.3,35269.0,97.1855,97.2231,97.0632,97.1949,35269.0
2020-10-05 13:30:00,103.29,103.38,103.26,103.28,31236.0,97.1855,97.2702,97.1573,97.1761,31236.0
2020-10-05 13:40:00,103.28,103.34,103.11,103.2,17877.0,97.1761,97.2325,97.0161,97.1008,17877.0
2020-10-05 13:50:00,103.21,103.25,103.06,103.1,23215.0,97.1102,97.1478,96.9691,97.0067,23215.0
2020-10-05 14:00:00,103.1,103.2,103.07,103.15,19212.0,97.0067,97.1008,96.9785,97.0538,19212.0
2020-10-05 14:10:00,103.16,103.26,103.15,103.17,55187.0,97.0632,97.1573,97.0538,97.0726,55187.0
2020-10-05 14:20:00,103.19,103.36,103.16,103.25,36968.0,97.0914,97.2513,97.0632,97.1478,36968.0
2020-10-05 14:30:00,103.25,103.42,103.22,103.31,54474.0,97.1478,97.3078,97.1196,97.2043,54474.0
2020-10-05 14:40:00,103.31,103.44,103.31,103.42,27744.0,97.2043,97.3266,97.2043,97.3078,27744.0
2020-10-05 14:50:00,103.44,103.63,103.4,103.63,52970.0,97.3266,97.5054,97.289,97.5054,52970.0
2020-10-05 15:00:00,103.64,103.77,103.57,103.77,27749.0,97.5148,97.6371,97.4489,97.6371,27749.0
2020-10-05 15:10:00,103.77,103.93,103.76,103.86,42395.0,97.6371,97.7877,97.6277,97.7218,42395.0
2020-10-05 15:20:00,103.84,104.05,103.72,104.05,65077.0,97.703,97.9006,97.5901,97.9006,65077.0
2020-10-05 15:30:00,104.06,104.06,103.76,103.9,59854.0,97.91,97.91,97.6277,97.7594,59854.0
2020-10-05 15:40:00,103.93,104.08,103.92,104.0,58472.0,97.7877,97.9288,97.7782,97.8535,58472.0
2020-10-05 15:50:00,103.98,104.04,103.83,103.9,206402.0,97.8347,97.8912,97.6936,97.7594,206402.0
2020-10-06 09:30:00,105.01,105.14,104.33,104.67,139281.0,98.8038,98.9261,98.164,98.4839,139281.0
2020-10-06 09:40:00,104.69,105.08,104.35,104.92,58367.0,98.5027,98.8697,98.1828,98.7191,58367.0
2020-10-06 09:50:00,104.92,104.96,104.2,104.25,47674.0,98.7191,98.7568,98.0417,98.0887,47674.0
2020-10-06 10:00:00,104.2,104.59,104.04,104.26,46314.0,98.0417,98.4087,97.8912,98.0982,46314.0
2020-10-06 10:10:00,104.27,104.54,104.24,104.34,42855.0,98.1076,98.3616,98.0793,98.1734,42855.0
2020-10-06 10:20:00,104.38,104.67,104.37,104.63,104356.0,98.2111,98.4839,98.2017,98.4463,104356.0
2020-10-06 10:30:00,104.64,104.68,104.42,104.51,31698.0,98.4557,98.4933,98.2487,98.3334,31698.0
2020-10-06 10:40:00,104.51,104.58,103.96,104.38,57047.0,98.3334,98.3992,97.8159,98.2111,57047.0
2020-10-06 10:50:00,104.36,104.63,104.35,104.56,34545.0,98.1922,98.4463,98.1828,98.3804,34545.0
2020-10-06 11:00:00,104.58,104.7,104.5,104.65,34499.0,98.3992,98.5121,98.324,98.4651,34499.0
2020-10-06 11:10:00,104.66,104.83,104.57,104.81,38340.0,98.4745,98.6345,98.3898,98.6156,38340.0
2020-10-06 11:20:00,104.84,104.89,104.56,104.77,31715.0,98.6439,98.6909,98.3804,98.578,31715.0
2020-10-06 11:30:00,104.74,104.92,104.63,104.87,20529.0,98.5498,98.7191,98.4463,98.6721,20529.0
2020-10-06 11:40:00,104.85,104.89,104.75,104.76,20521.0,98.6533,98.6909,98.5592,98.5686,20521.0
2020-10-06 11:50:00,104.72,104.72,104.5,104.58,25322.0,98.531,98.531,98.324,98.3992,25322.0
2020-10-06 12:00:00,104.61,104.69,104.43,104.45,28992.0,98.4275,98.5027,98.2581,98.2769,28992.0
2020-10-06 12:10:00,104.45,104.55,104.37,104.41,21248.0,98.2769,98.371,98.2017,98.2393,21248.0
2020-10-06 12:20:00,104.41,104.46,104.31,104.32,22764.0,98.2393,98.2863,98.1452,98.1546,22764.0
2020-10-06 12:30:00,104.27,104.43,104.26,104.39,15546.0,98.1076,98.2581,98.0982,98.2205,15546.0
2020-10-06 12:40:00,104.39,104.52,104.35,104.47,30928.0,98.2205,98.3428,98.1828,98.2957,30928.0
2020-10-06 12:50:00,104.49,104.78,104.47,104.74,37701.0,98.3146,98.5874,98.2957,98.5498,37701.0
2020-10-06 13:00:00,104.74,104.91,104.69,104.88,25749.0,98.5498,98.7097,98.5027,98.6815,25749.0
2020-10-06 13:10:00,104.87,104.99,104.8,104.94,20602.0,98.6721,98.785,98.6062,98.738,20602.0
2020-10-06 13:20:00,104.94,105.09,104.89,104.89,22961.0,98.738,98.8791,98.6909,98.6909,22961.0
2020-10-06 13:30:00,104.9,105.09,104.88,104.88,29709.0,98.7003,98.8791,98.6815,98.6815,29709.0
2020-10-06 13:40:00,104.85,104.91,104.72,104.8,21606.0,98.6533,98.7097,98.531,98.6062,21606.0
2020-10-06 13:50:00,104.77,104.93,104.7,104.9,20696.0,98.578,98.7286,98.5121,98.7003,20696.0
2020-10-06 14:00:00,104.86,105.0,104.79,104.86,17897.0,98.6627,98.7944,98.5968,98.6627,17897.0
2020-10-06 14:10:00,104.85,104.99,104.72,104.88,35589.0,98.6533,98.785,98.531,98.6815,35589.0
2020-10-06 14:20:00,104.9,105.03,104.88,105.02,19126.0,98.7003,98.8226,98.6815,98.8132,19126.0
2020-10-06 14:30:00,105.03,105.27,105.02,105.15,36590.0,98.8226,99.0485,98.8132,98.9356,36590.0
2020-10-06 14:40:00,105.13,105.29,104.48,104.51,57490.0,98.9167,99.0673,98.3052,98.3334,57490.0
2020-10-06 14:50:00,104.52,104.53,102.04,102.28,209998.0,98.3428,98.3522,96.0094,96.2352,209998.0
2020-10-06 15:00:00,102.3,102.3,101.32,101.97,138923.0,96.254,96.254,95.3319,95.9435,138923.0
2020-10-06 15:10:00,101.95,102.09,101.48,101.55,73836.0,95.9247,96.0564,95.4825,95.5483,73836.0
2020-10-06 15:20:00,101.56,101.86,101.43,101.86,96302.0,95.5577,95.84,95.4354,95.84,96302.0
2020-10-06 15:30:00,101.84,102.25,101.7,101.87,76610.0,95.8212,96.2069,95.6895,95.8494,76610.0
2020-10-06 15:40:00,101.82,102.0,101.35,101.6,104549.0,95.8024,95.9717,95.3601,95.5954,104549.0
2020-10-06 15:50:00,101.58,102.05,101.38,101.71,202105.0,95.5765,96.0188,95.3884,95.6989,202105.0
2020-10-07 09:30:00,102.81,103.69,102.73,103.57,117250.0,96.7339,97.5618,96.6586,97.4489,117250.0
2020-10-07 09:40:00,103.6,103.92,103.46,103.82,32787.0,97.4772,97.7782,97.3454,97.6842,32787.0
2020-10-07 09:50:00,103.83,104.03,103.68,103.83,48841.0,97.6936,97.8817,97.5524,97.6936,48841.0
2020-10-07 10:00:00,103.87,103.95,103.45,103.74,50192.0,97.7312,97.8065,97.336,97.6089,50192.0
2020-10-07 10:10:00,103.74,103.87,103.44,103.85,40112.0,97.6089,97.7312,97.3266,97.7124,40112.0
2020-10-07 10:20:00,103.82,104.12,103.75,104.04,49613.0,97.6842,97.9664,97.6183,97.8912,49613.0
2020-10-07 10:30:00,104.01,104.16,103.73,103.74,46531.0,97.8629,98.0041,97.5995,97.6089,46531.0
2020-10-07 10:40:00,103.75,103.89,103.34,103.41,27607.0,97.6183,97.75,97.2325,97.2984,27607.0
2020-10-07 10:50:00,103.42,103.55,103.27,103.34,26013.0,97.3078,97.4301,97.1667,97.2325,26013.0
2020-10-07 11:00:00,103.34,103.38,103.05,103.19,26682.0,97.2325,97.2702,96.9597,97.0914,26682.0
2020-10-07 11:10:00,103.21,103.32,103.05,103.15,20342.0,97.1102,97.2137,96.9597,97.0538,20342.0
2020-10-07 11:20:00,103.12,103.17,102.92,102.95,26307.0,97.0255,97.0726,96.8373,96.8656,26307.0
2020-10-07 11:30:00,102.98,103.2,102.89,103.09,26688.0,96.8938,97.1008,96.8091,96.9973,26688.0
2020-10-07 11:40:00,103.09,103.16,102.82,102.82,25189.0,96.9973,97.0632,96.7433,96.7433,25189.0
2020-10-07 11:50:00,102.88,102.89,102.55,102.6,30581.0,96.7997,96.8091,96.4892,96.5363,30581.0
2020-10-07 12:00:00,102.59,102.65,102.53,102.57,16616.0,96.5269,96.5833,96.4704,96.508,16616.0
2020-10-07 12:10:00,102.56,102.75,102.51,102.73,47714.0,96.4986,96.6774,96.4516,96.6586,47714.0
2020-10-07 12:20:00,102.73,102.78,102.39,102.6,27120.0,96.6586,96.7056,96.3387,96.5363,27120.0
2020-10-07 12:30:00,102.62,102.86,102.62,102.63,13345.0,96.5551,96.7809,96.5551,96.5645,13345.0
2020-10-07 12:40:00,102.64,102.75,102.62,102.69,14435.0,96.5739,96.6774,96.5551,96.6209,14435.0
2020-10-07 12:50:00,102.7,102.74,102.55,102.72,17825.0,96.6304,96.668,96.4892,96.6492,17825.0
2020-10-07 13:00:00,102.73,102.87,102.67,102.8,18550.0,96.6586,96.7903,96.6021,96.7244,18550.0
2020-10-07 13:10:00,102.83,102.83,102.65,102.72,13126.0,96.7527,96.7527,96.5833,96.6492,13126.0
2020-10-07 13:20:00,102.74,102.85,102.72,102.8,18535.0,96.668,96.7715,96.6492,96.7244,18535.0
2020-10-07 13:30:00,102.81,102.85,102.57,102.62,24416.0,96.7339,96.7715,96.508,96.5551,24416.0
2020-10-07 13:40:00,102.61,102.9,102.52,102.88,35040.0,96.5457,96.8185,96.461,96.7997,35040.0
2020-10-07 13:50:00,102.89,103.04,102.81,102.84,40316.0,96.8091,96.9503,96.7339,96.7621,40316.0
2020-10-07 14:00:00,102.84,103.15,102.83,103.12,24700.0,96.7621,97.0538,96.7527,97.0255,24700.0
2020-10-07 14:10:00,103.12,103.38,103.09,103.36,20937.0,97.0255,97.2702,96.9973,97.2513,20937.0
2020-10-07 14:20:00,103.36,103.63,103.28,103.6,32012.0,97.2513,97.5054,97.1761,97.4772,32012.0
2020-10-07 14:30:00,103.62,103.63,103.4,103.42,23256.0,97.496,97.5054,97.289,97.3078,23256.0
2020-10-07 14:40:00,103.4,103.47,103.35,103.39,37016.0,97.289,97.3548,97.2419,97.2796,37016.0
2020-10-07 14:50:00,103.39,103.49,103.36,103.39,35110.0,97.2796,97.3737,97.2513,97.2796,35110.0
2020-10-07 15:00:00,103.41,103.66,103.33,103.61,36301.0,97.2984,97.5336,97.2231,97.4866,36301.0
2020-10-07 15:10:00,103.62,103.65,103.55,103.57,32939.0,97.496,97.5242,97.4301,97.4489,32939.0
2020-10-07 15:20:00,103.57,103.85,103.57,103.84,44503.0,97.4489,97.7124,97.4489,97.703,44503.0
2020-10-07 15:30:00,103.85,103.87,103.61,103.86,55588.0,97.7124,97.7312,97.4866,97.7218,55588.0
2020-10-07 15:40:00,103.85,103.87,103.66,103.76,66731.0,97.7124,97.7312,97.5336,97.6277,66731.0
2020-10-07 15:50:00,103.77,103.8,103.37,103.39,244529.0,97.6371,97.6653,97.2608,97.2796,244529.0
2020-10-08 09:30:00,104.43,105.19,104.06,104.76,134595.0,98.6565,99.3745,98.3069,98.9682,134595.0
2020-10-08 09:40:00,104.79,104.95,104.25,104.45,43400.0,98.9966,99.1477,98.4864,98.6754,43400.0
2020-10-08 09:50:00,104.42,104.8,104.33,104.79,39463.0,98.647,99.006,98.562,98.9966,39463.0
2020-10-08 10:00:00,104.79,105.04,104.32,104.88,40609.0,98.9966,99.2328,98.5526,99.0816,40609.0
2020-10-08 10:10:00,104.85,105.17,104.75,105.13,27901.0,99.0533,99.3556,98.9588,99.3178,27901.0
2020-10-08 10:20:00,105.1,105.4,105.06,105.25,33728.0,99.2894,99.5728,99.2516,99.4311,33728.0
2020-10-08 10:30:00,105.29,105.57,105.1,105.4,45525.0,99.4689,99.7334,99.2894,99.5728,45525.0
2020-10-08 10:40:00,105.4,105.43,105.03,105.27,28190.0,99.5728,99.6012,99.2233,99.45,28190.0
2020-10-08 10:50:00,105.29,105.46,105.17,105.43,32409.0,99.4689,99.6295,99.3556,99.6012,32409.0
2020-10-08 11:00:00,105.43,105.46,105.03,105.07,32833.0,99.6012,99.6295,99.2233,99.2611,32833.0
2020-10-08 11:10:00,105.05,105.16,104.96,105.02,38660.0,99.2422,99.3461,99.1572,99.2139,38660.0
2020-10-08 11:20:00,105.05,105.07,104.42,104.54,24751.0,99.2422,99.2611,98.647,98.7604,24751.0
2020-10-08 11:30:00,104.53,104.53,104.08,104.37,48690.0,98.7509,98.7509,98.3258,98.5998,48690.0
2020-10-08 11:40:00,104.42,104.59,104.41,104.59,13333.0,98.647,98.8076,98.6376,98.8076,13333.0
2020-10-08 11:50:00,104.58,104.58,104.36,104.48,18379.0,98.7982,98.7982,98.5903,98.7037,18379.0
2020-10-08 12:00:00,104.46,104.9,104.45,104.84,30187.0,98.6848,99.1005,98.6754,99.0438,30187.0
2020-10-08 12:10:00,104.83,104.94,104.75,104.89,25643.0,99.0344,99.1383,98.9588,99.091,25643.0
2020-10-08 12:20:00,104.88,104.97,104.81,104.91,24787.0,99.0816,99.1666,99.0155,99.1099,24787.0
2020-10-08 12:30:00,104.92,105.02,104.89,104.96,29594.0,99.1194,99.2139,99.091,99.1572,29594.0
2020-10-08 12:40:00,105.0,105.01,104.82,104.93,40393.0,99.195,99.2044,99.0249,99.1288,40393.0
2020-10-08 12:50:00,104.96,105.03,104.91,104.99,28720.0,99.1572,99.2233,99.1099,99.1855,28720.0
2020-10-08 13:00:00,105.0,105.02,104.93,104.97,37436.0,99.195,99.2139,99.1288,99.1666,37436.0
2020-10-08 13:10:00,104.97,105.1,104.91,104.93,41587.0,99.1666,99.2894,99.1099,99.1288,41587.0
2020-10-08 13:20:00,104.93,105.01,104.89,105.0,23770.0,99.1288,99.2044,99.091,99.195,23770.0
2020-10-08 13:30:00,105.01,105.16,104.96,105.14,22186.0,99.2044,99.3461,99.1572,99.3272,22186.0
2020-10-08 13:40:00,105.12,105.27,105.06,105.2,34341.0,99.3083,99.45,99.2516,99.3839,34341.0
2020-10-08 13:50:00,105.21,105.42,105.19,105.42,38959.0,99.3934,99.5917,99.3745,99.5917,38959.0
2020-10-08 14:00:00,105.43,105.68,105.38,105.67,93857.0,99.6012,99.8374,99.554,99.8279,93857.0
2020-10-08 14:10:00,105.68,105.69,105.54,105.67,24391.0,99.8374,99.8468,99.7051,99.8279,24391.0
2020-10-08 14:20:00,105.67,105.69,105.63,105.65,33785.0,99.8279,99.8468,99.7901,99.809,33785.0
2020-10-08 14:30:00,105.65,105.66,105.57,105.65,31535.0,99.809,99.8185,99.7334,99.809,31535.0
2020-10-08 14:40:00,105.65,105.77,105.63,105.75,41998.0,99.809,99.9224,99.7901,99.9035,41998.0
2020-10-08 14:50:00,105.76,105.97,105.71,105.94,70670.0,99.9129,100.1113,99.8657,100.083,70670.0
2020-10-08 15:00:00,105.92,105.93,105.68,105.85,45845.0,100.0641,100.0735,99.8374,99.998,45845.0
2020-10-08 15:10:00,105.87,106.0,105.85,105.99,65670.0,100.0169,100.1397,99.998,100.1302,65670.0
2020-10-08 15:20:00,106.0,106.14,105.94,106.03,80943.0,100.1397,100.2719,100.083,100.168,80943.0
2020-10-08 15:30:00,106.03,106.07,105.9,105.99,93246.0,100.168,100.2058,100.0452,100.1302,93246.0
2020-10-08 15:40:00,106.0,106.1,105.92,106.03,70284.0,100.1397,100.2341,100.0641,100.168,70284.0
2020-10-08 15:50:00,106.03,106.11,105.95,106.07,217513.0,100.168,100.2436,100.0924,100.2058,217513.0
2020-10-09 09:30:00,105.99,106.29,105.76,105.85,194589.0,100.1302,100.4136,99.9129,99.998,194589.0
2020-10-09 09:40:00,105.8,105.94,105.38,105.38,58625.0,99.9507,100.083,99.554,99.554,58625.0
2020-10-09 09:50:00,105.37,105.61,105.23,105.58,63674.0,99.5445,99.7712,99.4122,99.7429,63674.0
2020-10-09 10:00:00,105.5,105.99,105.44,105.77,64939.0,99.6673,100.1302,99.6106,99.9224,64939.0
2020-10-09 10:10:00,105.81,105.85,105.6,105.75,64009.0,99.9602,99.998,99.7618,99.9035,64009.0
2020-10-09 10:20:00,105.73,105.77,105.52,105.63,199020.0,99.8846,99.9224,99.6862,99.7901,199020.0
2020-10-09 10:30:00,105.6,105.7,105.28,105.69,203143.0,99.7618,99.8563,99.4595,99.8468,203143.0
2020-10-09 10:40:00,105.7,105.79,105.61,105.68,24270.0,99.8563,99.9413,99.7712,99.8374,24270.0
2020-10-09 10:50:00,105.68,105.71,105.46,105.64,61955.0,99.8374,99.8657,99.6295,99.7996,61955.0
2020-10-09 11:00:00,105.66,106.08,105.66,105.9,49222.0,99.8185,100.2153,99.8185,100.0452,49222.0
2020-10-09 11:10:00,105.9,105.99,105.79,105.95,32921.0,100.0452,100.1302,99.9413,100.0924,32921.0
2020-10-09 11:20:00,105.93,106.17,105.87,105.98,49042.0,100.0735,100.3003,100.0169,100.1208,49042.0
2020-10-09 11:30:00,105.96,106.13,105.92,106.09,28614.0,100.1019,100.2625,100.0641,100.2247,28614.0
2020-10-09 11:40:00,106.11,106.74,105.98,106.59,51250.0,100.2436,100.8388,100.1208,100.6971,51250.0
2020-10-09 11:50:00,106.59,106.96,106.51,106.8,53515.0,100.6971,101.0466,100.6215,100.8954,53515.0
2020-10-09 12:00:00,106.79,107.04,106.79,106.97,43299.0,100.886,101.1222,100.886,101.056,43299.0
2020-10-09 12:10:00,106.97,106.99,106.7,106.88,33306.0,101.056,101.0749,100.801,100.971,33306.0
2020-10-09 12:20:00,106.88,107.21,106.87,106.97,118454.0,100.971,101.2828,100.9616,101.056,118454.0
2020-10-09 12:30:00,106.98,107.08,106.9,107.0,34341.0,101.0655,101.16,100.9899,101.0844,34341.0
2020-10-09 12:40:00,107.01,107.05,106.82,106.93,111361.0,101.0938,101.1316,100.9143,101.0183,111361.0
2020-10-09 12:50:00,106.93,107.05,106.78,106.95,78050.0,101.0183,101.1316,100.8766,101.0372,78050.0
2020-10-09 13:00:00,106.95,107.04,106.82,106.93,51600.0,101.0372,101.1222,100.9143,101.0183,51600.0
2020-10-09 13:10:00,106.94,106.94,106.76,106.79,26330.0,101.0277,101.0277,100.8577,100.886,26330.0
2020-10-09 13:20:00,106.8,106.85,106.73,106.77,20328.0,100.8954,100.9427,100.8293,100.8671,20328.0
2020-10-09 13:30:00,106.78,106.82,106.72,106.82,20688.0,100.8766,100.9143,100.8199,100.9143,20688.0
2020-10-09 13:40:00,106.83,106.99,106.8,106.82,25937.0,100.9238,101.0749,100.8954,100.9143,25937.0
2020-10-09 13:50:00,106.8,106.87,106.73,106.81,33702.0,100.8954,100.9616,100.8293,100.9049,33702.0
2020-10-09 14:00:00,106.79,106.86,106.75,106.79,27514.0,100.886,100.9521,100.8482,100.886,27514.0
2020-10-09 14:10:00,106.81,106.81,106.59,106.6,14600.0,100.9049,100.9049,100.6971,100.7065,14600.0
2020-10-09 14:20:00,106.6,106.6,106.39,106.45,18954.0,100.7065,100.7065,100.5081,100.5648,18954.0
2020-10-09 14:30:00,106.45,106.57,106.26,106.37,36011.0,100.5648,100.6782,100.3853,100.4892,36011.0
2020-10-09 14:40:00,106.35,106.55,106.29,106.49,74155.0,100.4703,100.6593,100.4136,100.6026,74155.0
2020-10-09 14:50:00,106.5,106.5,106.34,106.45,16418.0,100.612,100.612,100.4609,100.5648,16418.0
2020-10-09 15:00:00,106.4,106.48,106.37,106.4,24191.0,100.5176,100.5931,100.4892,100.5176,24191.0
2020-10-09 15:10:00,106.41,106.52,106.39,106.5,25688.0,100.527,100.6309,100.5081,100.612,25688.0
2020-10-09 15:20:00,106.49,106.62,106.49,106.57,33479.0,100.6026,100.7254,100.6026,100.6782,33479.0
2020-10-09 15:30:00,106.59,106.59,106.25,106.27,48944.0,100.6971,100.6971,100.3759,100.3947,48944.0
2020-10-09 15:40:00,106.29,106.31,106.14,106.15,72613.0,100.4136,100.4325,100.2719,100.2814,72613.0
2020-10-09 15:50:00,106.15,106.4,106.15,106.34,190701.0,100.2814,100.5176,100.2814,100.4609,190701.0
2020-10-12 09:30:00,106.46,106.9,106.07,106.36,123287.0,100.5742,100.9899,100.2058,100.4798,123287.0
2020-10-12 09:40:00,106.41,106.67,106.0,106.12,65091.0,100.527,100.7726,100.1397,100.253,65091.0
2020-10-12 09:50:00,106.22,106.64,106.16,106.64,35183.0,100.3475,100.7443,100.2908,100.7443,35183.0
2020-10-12 10:00:00,106.64,106.83,106.55,106.72,30525.0,100.7443,100.9238,100.6593,100.8199,30525.0
2020-10-12 10:10:00,106.72,106.8,106.43,106.53,23841.0,100.8199,100.8954,100.5459,100.6404,23841.0
2020-10-12 10:20:00,106.51,106.72,106.25,106.64,16734.0,100.6215,100.8199,100.3759,100.7443,16734.0
2020-10-12 10:30:00,106.6,106.76,106.52,106.58,64009.0,100.7065,100.8577,100.6309,100.6876,64009.0
2020-10-12 10:40:00,106.56,106.57,106.37,106.47,24913.0,100.6687,100.6782,100.4892,100.5837,24913.0
2020-10-12 10:50:00,106.48,106.66,106.25,106.28,82285.0,100.5931,100.7632,100.3759,100.4042,82285.0
2020-10-12 11:00:00,106.35,106.86,106.34,106.86,34223.0,100.4703,100.9521,100.4609,100.9521,34223.0
2020-10-12 11:10:00,106.82,107.01,106.78,106.91,25800.0,100.9143,101.0938,100.8766,100.9994,25800.0
2020-10-12 11:20:00,106.92,107.01,106.82,106.86,28402.0,101.0088,101.0938,100.9143,100.9521,28402.0
2020-10-12 11:30:00,106.86,106.99,106.79,106.89,22160.0,100.9521,101.0749,100.886,100.9805,22160.0
2020-10-12 11:40:00,106.89,106.89,106.58,106.7,15902.0,100.9805,100.9805,100.6876,100.801,15902.0
2020-10-12 11:50:00,106.71,106.75,106.63,106.65,17128.0,100.8104,100.8482,100.7348,100.7537,17128.0
2020-10-12 12:00:00,106.68,106.68,106.57,106.61,8895.0,100.7821,100.7821,100.6782,100.716,8895.0
2020-10-12 12:10:00,106.61,106.68,106.49,106.56,19610.0,100.716,100.7821,100.6026,100.6687,19610.0
2020-10-12 12:20:00,106.59,106.85,106.56,106.77,21351.0,100.6971,100.9427,100.6687,100.8671,21351.0
2020-10-12 12:30:00,106.79,106.89,106.69,106.83,15508.0,100.886,100.9805,100.7915,100.9238,15508.0
2020-10-12 12:40:00,106.81,106.87,106.59,106.66,15996.0,100.9049,100.9616,100.6971,100.7632,15996.0
2020-10-12 12:50:00,106.65,106.68,106.49,106.66,16317.0,100.7537,100.7821,100.6026,100.7632,16317.0
2020-10-12 13:00:00,106.66,106.67,106.55,106.57,22160.0,100.7632,100.7726,100.6593,100.6782,22160.0
2020-10-12 13:10:00,106.56,106.7,106.54,106.66,14276.0,100.6687,100.801,100.6498,100.7632,14276.0
2020-10-12 13:20:00,106.69,106.83,106.68,106.71,18703.0,100.7915,100.9238,100.7821,100.8104,18703.0
2020-10-12 13:30:00,106.72,106.8,106.59,106.66,15997.0,100.8199,100.8954,100.6971,100.7632,15997.0
2020-10-12 13:40:00,106.63,106.69,106.59,106.68,17302.0,100.7348,100.7915,100.6971,100.7821,17302.0
2020-10-12 13:50:00,106.69,106.78,106.64,106.77,19620.0,100.7915,100.8766,100.7443,100.8671,19620.0
2020-10-12 14:00:00,106.76,106.8,106.7,106.71,24625.0,100.8577,100.8954,100.801,100.8104,24625.0
2020-10-12 14:10:00,106.71,106.72,106.56,106.6,29754.0,100.8104,100.8199,100.6687,100.7065,29754.0
2020-10-12 14:20:00,106.6,106.62,106.49,106.55,25203.0,100.7065,100.7254,100.6026,100.6593,25203.0
2020-10-12 14:30:00,106.55,106.63,106.44,106.55,27579.0,100.6593,100.7348,100.5554,100.6593,27579.0
2020-10-12 14:40:00,106.57,106.68,106.45,106.51,42240.0,100.6782,100.7821,100.5648,100.6215,42240.0
2020-10-12 14:50:00,106.51,106.68,106.45,106.66,42496.0,100.6215,100.7821,100.5648,100.7632,42496.0
2020-10-12 15:00:00,106.67,106.8,106.63,106.76,31239.0,100.7726,100.8954,100.7348,100.8577,31239.0
2020-10-12 15:10:00,106.76,106.89,106.65,106.89,55469.0,100.8577,100.9805,100.7537,100.9805,55469.0
2020-10-12 15:20:00,106.89,106.96,106.82,106.9,63784.0,100.9805,101.0466,100.9143,100.9899,63784.0
2020-10-12 15:30:00,106.91,106.97,106.87,106.9,42780.0,100.9994,101.056,100.9616,100.9899,42780.0
2020-10-12 15:40:00,106.9,106.98,106.68,106.7,62749.0,100.9899,101.0655,100.7821,100.801,62749.0
2020-10-12 15:50:00,106.71,106.88,106.54,106.61,175412.0,100.8104,100.971,100.6498,100.716,175412.0
2020-10-13 09:30:00,105.89,106.27,105.64,105.96,129586.0,100.0358,100.3947,99.7996,100.1019,129586.0
2020-10-13 09:40:00,105.99,106.23,105.86,106.13,181703.0,100.1302,100.357,100.0074,100.2625,181703.0
2020-10-13 09:50:00,106.07,106.22,105.8,106.2,33309.0,100.2058,100.3475,99.9507,100.3286,33309.0
2020-10-13 10:00:00,106.18,106.59,105.95,106.19,36706.0,100.3097,100.6971,100.0924,100.3192,36706.0
2020-10-13 10:10:00,106.15,106.17,105.88,106.03,40466.0,100.2814,100.3003,100.0263,100.168,40466.0
2020-10-13 10:20:00,106.03,106.05,105.85,105.89,44455.0,100.168,100.1869,99.998,100.0358,44455.0
2020-10-13 10:30:00,105.86,106.11,105.82,106.03,35924.0,100.0074,100.2436,99.9696,100.168,35924.0
2020-10-13 10:40:00,106.03,106.08,105.85,105.86,53255.0,100.168,100.2153,99.998,100.0074,53255.0
2020-10-13 10:50:00,105.87,106.1,105.75,105.91,73431.0,100.0169,100.2341,99.9035,100.0547,73431.0
2020-10-13 11:00:00,105.9,106.03,105.69,105.76,44884.0,100.0452,100.168,99.8468,99.9129,44884.0
2020-10-13 11:10:00,105.78,105.9,105.69,105.79,55650.0,99.9318,100.0452,99.8468,99.9413,55650.0
2020-10-13 11:20:00,105.8,105.9,105.61,105.62,83993.0,99.9507,100.0452,99.7712,99.7807,83993.0
2020-10-13 11:30:00,105.64,105.64,105.22,105.22,61287.0,99.7996,99.7996,99.4028,99.4028,61287.0
2020-10-13 11:40:00,105.23,105.29,105.08,105.15,34005.0,99.4122,99.4689,99.2705,99.3367,34005.0
2020-10-13 11:50:00,105.18,105.39,105.16,105.34,21989.0,99.365,99.5634,99.3461,99.5162,21989.0
2020-10-13 12:00:00,105.37,105.39,105.19,105.23,23650.0,99.5445,99.5634,99.3745,99.4122,23650.0
2020-10-13 12:10:00,105.21,105.62,105.07,105.59,34164.0,99.3934,99.7807,99.2611,99.7523,34164.0
2020-10-13 12:20:00,105.55,105.66,105.52,105.63,21968.0,99.7146,99.8185,99.6862,99.7901,21968.0
2020-10-13 12:30:00,105.65,105.66,105.4,105.47,18447.0,99.809,99.8185,99.5728,99.639,18447.0
2020-10-13 12:40:00,105.46,105.72,105.46,105.69,15641.0,99.6295,99.8752,99.6295,99.8468,15641.0
2020-10-13 12:50:00,105.71,105.89,105.68,105.85,20665.0,99.8657,100.0358,99.8374,99.998,20665.0
2020-10-13 13:00:00,105.85,105.91,105.57,105.6,23696.0,99.998,100.0547,99.7334,99.7618,23696.0
2020-10-13 13:10:00,105.62,105.88,105.56,105.65,50758.0,99.7807,100.0263,99.724,99.809,50758.0
2020-10-13 13:20:00,105.65,105.71,105.52,105.63,33405.0,99.809,99.8657,99.6862,99.7901,33405.0
2020-10-13 13:30:00,105.64,105.72,105.61,105.72,23569.0,99.7996,99.8752,99.7712,99.8752,23569.0
2020-10-13 13:40:00,105.73,105.82,105.68,105.74,14065.0,99.8846,99.9696,99.8374,99.8941,14065.0
2020-10-13 13:50:00,105.74,105.78,105.54,105.63,25347.0,99.8941,99.9318,99.7051,99.7901,25347.0
2020-10-13 14:00:00,105.62,105.66,105.49,105.59,24870.0,99.7807,99.8185,99.6579,99.7523,24870.0
2020-10-13 14:10:00,105.6,105.74,105.58,105.71,15202.0,99.7618,99.8941,99.7429,99.8657,15202.0
2020-10-13 14:20:00,105.69,105.69,105.36,105.37,33636.0,99.8468,99.8468,99.5351,99.5445,33636.0
2020-10-13 14:30:00,105.36,105.39,104.9,104.94,67537.0,99.5351,99.5634,99.1005,99.1383,67537.0
2020-10-13 14:40:00,104.96,105.03,104.78,104.88,26062.0,99.1572,99.2233,98.9871,99.0816,26062.0
2020-10-13 14:50:00,104.87,105.03,104.76,104.97,25291.0,99.0721,99.2233,98.9682,99.1666,25291.0
2020-10-13 15:00:00,104.92,105.15,104.92,105.02,21723.0,99.1194,99.3367,99.1194,99.2139,21723.0
2020-10-13 15:10:00,105.06,105.22,105.06,105.18,31291.0,99.2516,99.4028,99.2516,99.365,31291.0
2020-10-13 15:20:00,105.17,105.35,105.0,105.31,68690.0,99.3556,99.5256,99.195,99.4878,68690.0
2020-10-13 15:30:00,105.31,105.44,105.31,105.4,39793.0,99.4878,99.6106,99.4878,99.5728,39793.0
2020-10-13 15:40:00,105.4,105.47,105.17,105.2,40302.0,99.5728,99.639,99.3556,99.3839,40302.0
2020-10-13 15:50:00,105.2,105.38,104.99,104.99,170097.0,99.3839,99.554,99.1855,99.1855,170097.0
2020-10-14 09:30:00,105.38,105.75,105.16,105.41,110108.0,99.554,99.9035,99.3461,99.5823,110108.0
2020-10-14 09:40:00,105.43,105.98,105.37,105.94,45109.0,99.6012,100.1208,99.5445,100.083,45109.0
2020-10-14 09:50:00,105.95,106.18,105.83,106.06,106116.0,100.0924,100.3097,99.9791,100.1964,106116.0
2020-10-14 10:00:00,106.09,106.27,105.88,106.0,42351.0,100.2247,100.3947,100.0263,100.1397,42351.0
2020-10-14 10:10:00,105.99,106.0,105.65,105.81,51879.0,100.1302,100.1397,99.809,99.9602,51879.0
2020-10-14 10:20:00,105.83,106.23,105.69,105.77,46470.0,99.9791,100.357,99.8468,99.9224,46470.0
2020-10-14 10:30:00,105.78,106.01,105.72,105.97,23464.0,99.9318,100.1491,99.8752,100.1113,23464.0
2020-10-14 10:40:00,105.94,105.99,105.8,105.9,20135.0,100.083,100.1302,99.9507,100.0452,20135.0
2020-10-14 10:50:00,105.9,106.02,105.75,105.79,19176.0,100.0452,100.1586,99.9035,99.9413,19176.0
2020-10-14 11:00:00,105.81,105.83,105.65,105.65,19023.0,99.9602,99.9791,99.809,99.809,19023.0
2020-10-14 11:10:00,105.63,105.78,105.59,105.75,21959.0,99.7901,99.9318,99.7523,99.9035,21959.0
2020-10-14 11:20:00,105.75,106.01,105.68,105.93,18392.0,99.9035,100.1491,99.8374,100.0735,18392.0
2020-10-14 11:30:00,105.94,106.06,105.87,106.05,30213.0,100.083,100.1964,100.0169,100.1869,30213.0
2020-10-14 11:40:00,106.05,106.05,105.45,105.54,34983.0,100.1869,100.1869,99.6201,99.7051,34983.0
2020-10-14 11:50:00,105.51,105.56,105.27,105.39,37969.0,99.6768,99.724,99.45,99.5634,37969.0
2020-10-14 12:00:00,105.39,105.83,105.34,105.7,25287.0,99.5634,99.9791,99.5162,99.8563,25287.0
2020-10-14 12:10:00,105.68,105.69,105.28,105.37,26111.0,99.8374,99.8468,99.4595,99.5445,26111.0
2020-10-14 12:20:00,105.37,105.53,105.2,105.48,27314.0,99.5445,99.6957,99.3839,99.6484,27314.0
2020-10-14 12:30:00,105.49,105.61,105.1,105.2,22974.0,99.6579,99.7712,99.2894,99.3839,22974.0
2020-10-14 12:40:00,105.2,105.38,105.19,105.33,15221.0,99.3839,99.554,99.3745,99.5067,15221.0
2020-10-14 12:50:00,105.32,105.49,105.29,105.45,23458.0,99.4973,99.6579,99.4689,99.6201,23458.0
2020-10-14 13:00:00,105.43,105.67,105.41,105.63,42289.0,99.6012,99.8279,99.5823,99.7901,42289.0
2020-10-14 13:10:00,105.65,105.76,105.6,105.7,27527.0,99.809,99.9129,99.7618,99.8563,27527.0
2020-10-14 13:20:00,105.74,105.74,105.43,105.49,30015.0,99.8941,99.8941,99.6012,99.6579,30015.0
2020-10-14 13:30:00,105.49,105.54,105.32,105.53,38682.0,99.6579,99.7051,99.4973,99.6957,38682.0
2020-10-14 13:40:00,105.52,105.56,105.42,105.53,16758.0,99.6862,99.724,99.5917,99.6957,16758.0
2020-10-14 13:50:00,105.52,105.54,105.33,105.4,9237.0,99.6862,99.7051,99.5067,99.5728,9237.0
2020-10-14 14:00:00,105.38,105.47,105.23,105.45,28056.0,99.554,99.639,99.4122,99.6201,28056.0
2020-10-14 14:10:00,105.44,105.44,105.31,105.33,14989.0,99.6106,99.6106,99.4878,99.5067,14989.0
2020-10-14 14:20:00,105.31,105.44,105.25,105.34,17871.0,99.4878,99.6106,99.4311,99.5162,17871.0
2020-10-14 14:30:00,105.34,105.36,105.0,105.07,27372.0,99.5162,99.5351,99.195,99.2611,27372.0
2020-10-14 14:40:00,105.07,105.4,105.06,105.4,57065.0,99.2611,99.5728,99.2516,99.5728,57065.0
2020-10-14 14:50:00,105.4,105.4,105.21,105.3,23920.0,99.5728,99.5728,99.3934,99.4784,23920.0
2020-10-14 15:00:00,105.33,105.56,105.24,105.45,38181.0,99.5067,99.724,99.4217,99.6201,38181.0
2020-10-14 15:10:00,105.47,105.56,105.41,105.44,23718.0,99.639,99.724,99.5823,99.6106,23718.0
2020-10-14 15:20:00,105.44,105.49,105.24,105.26,25461.0,99.6106,99.6579,99.4217,99.4406,25461.0
2020-10-14 15:30:00,105.26,105.38,105.11,105.16,42153.0,99.4406,99.554,99.2989,99.3461,42153.0
2020-10-14 15:40:00,105.19,105.28,105.15,105.23,62390.0,99.3745,99.4595,99.3367,99.4122,62390.0
2020-10-14 15:50:00,105.27,105.31,104.76,104.81,318499.0,99.45,99.4878,98.9682,99.0155,318499.0
2020-10-15 09:30:00,103.44,103.8,103.02,103.41,244168.0,97.7212,98.0613,97.3244,97.6929,244168.0
2020-10-15 09:40:00,103.35,103.59,103.14,103.52,67569.0,97.6362,97.8629,97.4378,97.7968,67569.0
2020-10-15 09:50:00,103.49,103.88,103.35,103.88,32657.0,97.7684,98.1369,97.6362,98.1369,32657.0
2020-10-15 10:00:00,103.91,104.19,103.8,103.9,93176.0,98.1652,98.4297,98.0613,98.1558,93176.0
2020-10-15 10:10:00,103.87,103.96,103.76,103.81,35929.0,98.1274,98.2125,98.0235,98.0708,35929.0
2020-10-15 10:20:00,103.73,104.02,103.66,103.95,35361.0,97.9952,98.2691,97.929,98.203,35361.0
2020-10-15 10:30:00,103.97,104.03,103.7,103.96,69349.0,98.2219,98.2786,97.9668,98.2125,69349.0
2020-10-15 10:40:00,103.94,104.02,103.72,103.85,44030.0,98.1936,98.2691,97.9857,98.1085,44030.0
2020-10-15 10:50:00,103.85,103.99,103.66,103.99,35725.0,98.1085,98.2408,97.929,98.2408,35725.0
2020-10-15 11:00:00,103.98,104.01,103.69,103.88,52684.0,98.2314,98.2597,97.9574,98.1369,52684.0
2020-10-15 11:10:00,103.86,104.21,103.86,104.19,38864.0,98.118,98.4486,98.118,98.4297,38864.0
2020-10-15 11:20:00,104.18,104.27,103.93,103.95,24111.0,98.4203,98.5053,98.1841,98.203,24111.0
2020-10-15 11:30:00,103.98,104.21,103.96,104.15,19983.0,98.2314,98.4486,98.2125,98.392,19983.0
2020-10-15 11:40:00,104.14,104.23,104.02,104.19,31345.0,98.3825,98.4675,98.2691,98.4297,31345.0
2020-10-15 11:50:00,104.19,104.56,104.19,104.26,39454.0,98.4297,98.7793,98.4297,98.4959,39454.0
2020-10-15 12:00:00,104.24,104.3,104.16,104.21,36500.0,98.477,98.5337,98.4014,98.4486,36500.0
2020-10-15 12:10:00,104.21,104.35,104.1,104.13,26963.0,98.4486,98.5809,98.3447,98.3731,26963.0
2020-10-15 12:20:00,104.13,104.37,104.07,104.34,36253.0,98.3731,98.5998,98.3164,98.5715,36253.0
2020-10-15 12:30:00,104.34,104.49,104.26,104.43,30192.0,98.5715,98.7132,98.4959,98.6565,30192.0
2020-10-15 12:40:00,104.43,104.66,104.28,104.65,38056.0,98.6565,98.8738,98.5148,98.8643,38056.0
2020-10-15 12:50:00,104.64,104.89,104.62,104.8,53997.0,98.8549,99.091,98.836,99.006,53997.0
2020-10-15 13:00:00,104.8,104.82,104.49,104.58,78700.0,99.006,99.0249,98.7132,98.7982,78700.0
2020-10-15 13:10:00,104.59,104.68,104.54,104.54,39018.0,98.8076,98.8927,98.7604,98.7604,39018.0
2020-10-15 13:20:00,104.55,104.7,104.47,104.52,39364.0,98.7698,98.9115,98.6943,98.7415,39364.0
2020-10-15 13:30:00,104.52,104.61,104.49,104.58,21208.0,98.7415,98.8265,98.7132,98.7982,21208.0
2020-10-15 13:40:00,104.58,104.85,104.55,104.7,18146.0,98.7982,99.0533,98.7698,98.9115,18146.0
2020-10-15 13:50:00,104.7,104.75,104.62,104.68,11681.0,98.9115,98.9588,98.836,98.8927,11681.0
2020-10-15 14:00:00,104.68,104.78,104.67,104.7,23739.0,98.8927,98.9871,98.8832,98.9115,23739.0
2020-10-15 14:10:00,104.7,104.76,104.67,104.71,27634.0,98.9115,98.9682,98.8832,98.921,27634.0
2020-10-15 14:20:00,104.7,104.72,104.54,104.65,35381.0,98.9115,98.9304,98.7604,98.8643,35381.0
2020-10-15 14:30:00,104.62,104.71,104.55,104.58,23277.0,98.836,98.921,98.7698,98.7982,23277.0
2020-10-15 14:40:00,104.59,104.62,104.38,104.45,29575.0,98.8076,98.836,98.6092,98.6754,29575.0
2020-10-15 14:50:00,104.44,104.55,104.43,104.47,33944.0,98.6659,98.7698,98.6565,98.6943,33944.0
2020-10-15 15:00:00,104.45,104.56,104.42,104.42,34816.0,98.6754,98.7793,98.647,98.647,34816.0
2020-10-15 15:10:00,104.44,104.47,104.23,104.28,35120.0,98.6659,98.6943,98.4675,98.5148,35120.0
2020-10-15 15:20:00,104.3,104.45,104.28,104.43,35675.0,98.5337,98.6754,98.5148,98.6565,35675.0
2020-10-15 15:30:00,104.42,104.44,104.17,104.26,58491.0,98.647,98.6659,98.4108,98.4959,58491.0
2020-10-15 15:40:00,104.27,104.54,104.24,104.26,88562.0,98.5053,98.7604,98.477,98.4959,88562.0
2020-10-15 15:50:00,104.28,104.46,104.19,104.46,187448.0,98.5148,98.6848,98.4297,98.6848,187448.0
2020-10-16 09:30:00,104.65,105.32,104.62,104.88,214308.0,98.8643,99.4973,98.836,99.0816,214308.0
2020-10-16 09:40:00,104.88,105.11,104.63,104.63,54486.0,99.0816,99.2989,98.8454,98.8454,54486.0
2020-10-16 09:50:00,104.62,104.66,104.29,104.53,30914.0,98.836,98.8738,98.5242,98.7509,30914.0
2020-10-16 10:00:00,104.49,104.68,104.25,104.28,36541.0,98.7132,98.8927,98.4864,98.5148,36541.0
2020-10-16 10:10:00,104.3,104.68,104.2,104.59,87443.0,98.5337,98.8927,98.4392,98.8076,87443.0
2020-10-16 10:20:00,104.65,104.88,104.57,104.82,23935.0,98.8643,99.0816,98.7887,99.0249,23935.0
2020-10-16 10:30:00,104.86,105.11,104.75,104.88,21915.0,99.0627,99.2989,98.9588,99.0816,21915.0
2020-10-16 10:40:00,104.91,105.13,104.91,105.08,21202.0,99.1099,99.3178,99.1099,99.2705,21202.0
2020-10-16 10:50:00,105.11,105.12,104.88,104.92,30013.0,99.2989,99.3083,99.0816,99.1194,30013.0
2020-10-16 11:00:00,104.92,105.19,104.92,105.16,16207.0,99.1194,99.3745,99.1194,99.3461,16207.0
2020-10-16 11:10:00,105.14,105.28,105.07,105.24,20891.0,99.3272,99.4595,99.2611,99.4217,20891.0
2020-10-16 11:20:00,105.25,105.45,105.18,105.4,26940.0,99.4311,99.6201,99.365,99.5728,26940.0
2020-10-16 11:30:00,105.39,105.68,105.31,105.63,39963.0,99.5634,99.8374,99.4878,99.7901,39963.0
2020-10-16 11:40:00,105.61,105.64,105.3,105.42,20848.0,99.7712,99.7996,99.4784,99.5917,20848.0
2020-10-16 11:50:00,105.43,105.43,105.26,105.34,21306.0,99.6012,99.6012,99.4406,99.5162,21306.0
2020-10-16 12:00:00,105.34,105.34,104.91,105.03,34578.0,99.5162,99.5162,99.1099,99.2233,34578.0
2020-10-16 12:10:00,105.01,105.2,104.95,105.03,25698.0,99.2044,99.3839,99.1477,99.2233,25698.0
2020-10-16 12:20:00,105.03,105.2,105.02,105.2,14754.0,99.2233,99.3839,99.2139,99.3839,14754.0
2020-10-16 12:30:00,105.19,105.2,105.05,105.07,19322.0,99.3745,99.3839,99.2422,99.2611,19322.0
2020-10-16 12:40:00,105.07,105.13,104.96,105.04,26557.0,99.2611,99.3178,99.1572,99.2328,26557.0
2020-10-16 12:50:00,105.07,105.26,104.99,105.19,114002.0,99.2611,99.4406,99.1855,99.3745,114002.0
2020-10-16 13:00:00,105.18,105.22,105.13,105.2,20468.0,99.365,99.4028,99.3178,99.3839,20468.0
2020-10-16 13:10:00,105.2,105.23,105.05,105.18,15137.0,99.3839,99.4122,99.2422,99.365,15137.0
2020-10-16 13:20:00,105.14,105.21,105.05,105.21,8497.0,99.3272,99.3934,99.2422,99.3934,8497.0
2020-10-16 13:30:00,105.22,105.22,105.12,105.19,17302.0,99.4028,99.4028,99.3083,99.3745,17302.0
2020-10-16 13:40:00,105.19,105.27,105.16,105.26,16898.0,99.3745,99.45,99.3461,99.4406,16898.0
2020-10-16 13:50:00,105.26,105.34,105.23,105.31,12934.0,99.4406,99.5162,99.4122,99.4878,12934.0
2020-10-16 14:00:00,105.33,105.4,105.28,105.39,17417.0,99.5067,99.5728,99.4595,99.5634,17417.0
2020-10-16 14:10:00,105.41,105.54,105.41,105.49,17708.0,99.5823,99.7051,99.5823,99.6579,17708.0
2020-10-16 14:20:00,105.5,105.65,105.5,105.59,20259.0,99.6673,99.809,99.6673,99.7523,20259.0
2020-10-16 14:30:00,105.59,105.61,105.44,105.49,26565.0,99.7523,99.7712,99.6106,99.6579,26565.0
2020-10-16 14:40:00,105.48,105.52,105.36,105.44,67235.0,99.6484,99.6862,99.5351,99.6106,67235.0
2020-10-16 14:50:00,105.44,105.53,105.36,105.5,48607.0,99.6106,99.6957,99.5351,99.6673,48607.0
2020-10-16 15:00:00,105.49,105.49,105.33,105.35,18087.0,99.6579,99.6579,99.5067,99.5256,18087.0
2020-10-16 15:10:00,105.35,105.36,105.22,105.3,20560.0,99.5256,99.5351,99.4028,99.4784,20560.0
2020-10-16 15:20:00,105.29,105.29,105.17,105.23,29917.0,99.4689,99.4689,99.3556,99.4122,29917.0
2020-10-16 15:30:00,105.21,105.26,105.0,105.03,44513.0,99.3934,99.4406,99.195,99.2233,44513.0
2020-10-16 15:40:00,105.02,105.07,104.84,104.92,74995.0,99.2139,99.2611,99.0438,99.1194,74995.0
2020-10-16 15:50:00,104.94,105.08,104.84,104.92,184150.0,99.1383,99.2705,99.0438,99.1194,184150.0
2020-10-19 09:30:00,105.13,105.22,104.47,104.68,147149.0,99.3178,99.4028,98.6943,98.8927,147149.0
2020-10-19 09:40:00,104.65,104.86,104.42,104.7,39179.0,98.8643,99.0627,98.647,98.9115,39179.0
2020-10-19 09:50:00,104.71,104.94,104.35,104.4,40039.0,98.921,99.1383,98.5809,98.6281,40039.0
2020-10-19 10:00:00,104.41,104.41,103.92,103.95,50545.0,98.6376,98.6376,98.1747,98.203,50545.0
2020-10-19 10:10:00,103.89,104.44,103.89,104.43,32004.0,98.1463,98.6659,98.1463,98.6565,32004.0
2020-10-19 10:20:00,104.43,104.48,104.18,104.45,35972.0,98.6565,98.7037,98.4203,98.6754,35972.0
2020-10-19 10:30:00,104.47,104.61,104.41,104.51,29591.0,98.6943,98.8265,98.6376,98.7321,29591.0
2020-10-19 10:40:00,104.54,104.71,104.19,104.32,50855.0,98.7604,98.921,98.4297,98.5526,50855.0
2020-10-19 10:50:00,104.33,104.54,104.27,104.5,34356.0,98.562,98.7604,98.5053,98.7226,34356.0
2020-10-19 11:00:00,104.46,104.55,104.1,104.12,34072.0,98.6848,98.7698,98.3447,98.3636,34072.0
2020-10-19 11:10:00,104.07,104.15,103.96,104.0,23700.0,98.3164,98.392,98.2125,98.2502,23700.0
2020-10-19 11:20:00,104.0,104.01,103.66,103.95,39028.0,98.2502,98.2597,97.929,98.203,39028.0
2020-10-19 11:30:00,103.97,104.11,103.88,103.88,29738.0,98.2219,98.3542,98.1369,98.1369,29738.0
2020-10-19 11:40:00,103.89,103.94,103.76,103.78,24269.0,98.1463,98.1936,98.0235,98.0424,24269.0
2020-10-19 11:50:00,103.79,103.93,103.74,103.81,49760.0,98.0519,98.1841,98.0046,98.0708,49760.0
2020-10-19 12:00:00,103.81,103.92,103.74,103.85,27473.0,98.0708,98.1747,98.0046,98.1085,27473.0
2020-10-19 12:10:00,103.85,103.91,103.72,103.78,28896.0,98.1085,98.1652,97.9857,98.0424,28896.0
2020-10-19 12:20:00,103.82,103.89,103.74,103.82,20770.0,98.0802,98.1463,98.0046,98.0802,20770.0
2020-10-19 12:30:00,103.82,103.88,103.7,103.7,23550.0,98.0802,98.1369,97.9668,97.9668,23550.0
2020-10-19 12:40:00,103.7,103.81,103.68,103.7,33139.0,97.9668,98.0708,97.9479,97.9668,33139.0
2020-10-19 12:50:00,103.7,103.74,103.59,103.62,25948.0,97.9668,98.0046,97.8629,97.8913,25948.0
2020-10-19 13:00:00,103.62,103.64,103.45,103.49,30073.0,97.8913,97.9102,97.7307,97.7684,30073.0
2020-10-19 13:10:00,103.49,103.72,103.48,103.7,36257.0,97.7684,97.9857,97.759,97.9668,36257.0
2020-10-19 13:20:00,103.7,103.82,103.62,103.63,28467.0,97.9668,98.0802,97.8913,97.9007,28467.0
2020-10-19 13:30:00,103.61,103.63,103.48,103.6,32408.0,97.8818,97.9007,97.759,97.8724,32408.0
2020-10-19 13:40:00,103.59,103.67,103.52,103.64,30554.0,97.8629,97.9385,97.7968,97.9102,30554.0
2020-10-19 13:50:00,103.63,103.76,103.62,103.64,36805.0,97.9007,98.0235,97.8913,97.9102,36805.0
2020-10-19 14:00:00,103.6,103.63,103.44,103.51,59542.0,97.8724,97.9007,97.7212,97.7873,59542.0
2020-10-19 14:10:00,103.51,103.58,103.47,103.5,32884.0,97.7873,97.8535,97.7496,97.7779,32884.0
2020-10-19 14:20:00,103.49,103.58,103.46,103.54,25306.0,97.7684,97.8535,97.7401,97.8157,25306.0
2020-10-19 14:30:00,103.53,103.53,103.1,103.15,36251.0,97.8062,97.8062,97.4,97.4472,36251.0
2020-10-19 14:40:00,103.17,103.18,102.73,102.74,49849.0,97.4661,97.4756,97.0505,97.0599,49849.0
2020-10-19 14:50:00,102.71,102.97,102.63,102.68,120444.0,97.0316,97.2772,96.956,97.0032,120444.0
2020-10-19 15:00:00,102.68,102.73,102.38,102.6,103291.0,97.0032,97.0505,96.7198,96.9276,103291.0
2020-10-19 15:10:00,102.61,102.78,102.38,102.4,80676.0,96.9371,97.0977,96.7198,96.7387,80676.0
2020-10-19 15:20:00,102.39,102.48,102.25,102.47,78673.0,96.7293,96.8143,96.597,96.8048,78673.0
2020-10-19 15:30:00,102.45,102.66,102.43,102.66,78681.0,96.7859,96.9843,96.767,96.9843,78681.0
2020-10-19 15:40:00,102.61,102.66,102.45,102.62,88085.0,96.9371,96.9843,96.7859,96.9465,88085.0
2020-10-19 15:50:00,102.6,102.6,102.28,102.5,286301.0,96.9276,96.9276,96.6253,96.8332,286301.0
2020-10-20 09:30:00,102.94,103.48,102.83,103.44,93052.0,97.2489,97.759,97.1449,97.7212,93052.0
2020-10-20 09:40:00,103.48,104.16,103.44,103.94,59872.0,97.759,98.4014,97.7212,98.1936,59872.0
2020-10-20 09:50:00,103.95,104.06,103.62,104.04,61172.0,98.203,98.3069,97.8913,98.288,61172.0
2020-10-20 10:00:00,104.08,104.24,103.82,104.03,48145.0,98.3258,98.477,98.0802,98.2786,48145.0
2020-10-20 10:10:00,103.99,104.2,103.86,104.0,17100.0,98.2408,98.4392,98.118,98.2502,17100.0
2020-10-20 10:20:00,104.0,104.0,103.64,103.83,36363.0,98.2502,98.2502,97.9102,98.0896,36363.0
2020-10-20 10:30:00,103.82,103.88,103.53,103.53,18751.0,98.0802,98.1369,97.8062,97.8062,18751.0
2020-10-20 10:40:00,103.56,103.69,103.42,103.6,38500.0,97.8346,97.9574,97.7023,97.8724,38500.0
2020-10-20 10:50:00,103.56,103.8,103.18,103.18,109119.0,97.8346,98.0613,97.4756,97.4756,109119.0
2020-10-20 11:00:00,103.16,103.29,103.03,103.17,27283.0,97.4567,97.5795,97.3339,97.4661,27283.0
2020-10-20 11:10:00,103.13,103.16,102.94,103.06,19568.0,97.4283,97.4567,97.2489,97.3622,19568.0
2020-10-20 11:20:00,103.03,103.17,102.96,103.07,27711.0,97.3339,97.4661,97.2677,97.3717,27711.0
2020-10-20 11:30:00,103.08,103.18,102.97,103.0,29904.0,97.3811,97.4756,97.2772,97.3055,29904.0
2020-10-20 11:40:00,103.0,103.16,102.96,103.09,148992.0,97.3055,97.4567,97.2677,97.3906,148992.0
2020-10-20 11:50:00,103.09,103.22,103.03,103.16,37072.0,97.3906,97.5134,97.3339,97.4567,37072.0
2020-10-20 12:00:00,103.12,103.28,103.12,103.18,50004.0,97.4189,97.5701,97.4189,97.4756,50004.0
2020-10-20 12:10:00,103.16,103.27,103.13,103.15,28692.0,97.4567,97.5606,97.4283,97.4472,28692.0
2020-10-20 12:20:00,103.13,103.15,103.01,103.04,24005.0,97.4283,97.4472,97.315,97.3433,24005.0
2020-10-20 12:30:00,103.02,103.63,103.02,103.49,128757.0,97.3244,97.9007,97.3244,97.7684,128757.0
2020-10-20 12:40:00,103.48,103.56,103.37,103.43,29144.0,97.759,97.8346,97.6551,97.7118,29144.0
2020-10-20 12:50:00,103.43,103.77,103.39,103.76,66249.0,97.7118,98.033,97.674,98.0235,66249.0
2020-10-20 13:00:00,103.74,103.98,103.72,103.95,25426.0,98.0046,98.2314,97.9857,98.203,25426.0
2020-10-20 13:10:00,103.97,104.16,103.92,104.04,29139.0,98.2219,98.4014,98.1747,98.288,29139.0
2020-10-20 13:20:00,104.03,104.5,104.02,104.44,36726.0,98.2786,98.7226,98.2691,98.6659,36726.0
2020-10-20 13:30:00,104.47,104.61,104.41,104.56,51961.0,98.6943,98.8265,98.6376,98.7793,51961.0
2020-10-20 13:40:00,104.57,104.61,104.45,104.45,20569.0,98.7887,98.8265,98.6754,98.6754,20569.0
2020-10-20 13:50:00,104.43,104.47,104.14,104.31,37820.0,98.6565,98.6943,98.3825,98.5431,37820.0
2020-10-20 14:00:00,104.32,104.34,103.96,104.05,32733.0,98.5526,98.5715,98.2125,98.2975,32733.0
2020-10-20 14:10:00,104.01,104.25,104.01,104.23,29684.0,98.2597,98.4864,98.2597,98.4675,29684.0
2020-10-20 14:20:00,104.25,104.36,104.04,104.04,28848.0,98.4864,98.5903,98.288,98.288,28848.0
2020-10-20 14:30:00,104.05,104.17,103.98,104.03,48177.0,98.2975,98.4108,98.2314,98.2786,48177.0
2020-10-20 14:40:00,104.03,104.08,103.88,103.92,38009.0,98.2786,98.3258,98.1369,98.1747,38009.0
2020-10-20 14:50:00,103.93,103.94,103.74,103.76,36046.0,98.1841,98.1936,98.0046,98.0235,36046.0
2020-10-20 15:00:00,103.77,103.89,103.35,103.4,39966.0,98.033,98.1463,97.6362,97.6834,39966.0
2020-10-20 15:10:00,103.36,103.43,103.01,103.34,69355.0,97.6456,97.7118,97.315,97.6267,69355.0
2020-10-20 15:20:00,103.34,103.68,103.22,103.65,36192.0,97.6267,97.9479,97.5134,97.9196,36192.0
2020-10-20 15:30:00,103.6,103.62,103.27,103.38,50678.0,97.8724,97.8913,97.5606,97.6645,50678.0
2020-10-20 15:40:00,103.36,103.73,103.36,103.48,59319.0,97.6456,97.9952,97.6456,97.759,59319.0
2020-10-20 15:50:00,103.48,103.6,103.12,103.15,222257.0,97.759,97.8724,97.4189,97.4472,222257.0
2020-10-21 09:30:00,103.17,103.17,102.21,102.82,90162.0,97.4661,97.4661,96.5592,97.1355,90162.0
2020-10-21 09:40:00,102.79,103.37,102.73,103.07,56727.0,97.1071,97.6551,97.0505,97.3717,56727.0
2020-10-21 09:50:00,103.02,103.39,103.01,103.12,50157.0,97.3244,97.674,97.315,97.4189,50157.0
2020-10-21 10:00:00,103.18,103.35,102.95,103.18,24578.0,97.4756,97.6362,97.2583,97.4756,24578.0
2020-10-21 10:10:00,103.25,103.28,102.92,103.07,22048.0,97.5417,97.5701,97.23,97.3717,22048.0
2020-10-21 10:20:00,103.08,103.14,102.76,102.77,28052.0,97.3811,97.4378,97.0788,97.0883,28052.0
2020-10-21 10:30:00,102.89,102.99,102.76,102.91,22198.0,97.2016,97.2961,97.0788,97.2205,22198.0
2020-10-21 10:40:00,102.93,102.96,102.62,102.62,36293.0,97.2394,97.2677,96.9465,96.9465,36293.0
2020-10-21 10:50:00,102.58,102.62,102.37,102.41,26016.0,96.9088,96.9465,96.7104,96.7482,26016.0
2020-10-21 11:00:00,102.43,102.43,101.84,101.87,64854.0,96.767,96.767,96.2097,96.238,64854.0
2020-10-21 11:10:00,101.88,101.88,101.56,101.8,75743.0,96.2475,96.2475,95.9451,96.1719,75743.0
2020-10-21 11:20:00,101.8,101.82,101.54,101.81,65837.0,96.1719,96.1908,95.9263,96.1813,65837.0
2020-10-21 11:30:00,101.78,102.09,101.78,102.06,48587.0,96.153,96.4458,96.153,96.4175,48587.0
2020-10-21 11:40:00,102.07,102.13,101.87,102.04,30863.0,96.427,96.4836,96.238,96.3986,30863.0
2020-10-21 11:50:00,102.01,102.12,101.7,101.74,32366.0,96.3703,96.4742,96.0774,96.1152,32366.0
2020-10-21 12:00:00,101.77,102.04,101.72,102.0,22488.0,96.1435,96.3986,96.0963,96.3608,22488.0
2020-10-21 12:10:00,101.97,101.97,101.53,101.55,28325.0,96.3325,96.3325,95.9168,95.9357,28325.0
2020-10-21 12:20:00,101.55,102.09,101.54,101.68,102117.0,95.9357,96.4458,95.9263,96.0585,102117.0
2020-10-21 12:30:00,101.7,101.83,101.48,101.78,31814.0,96.0774,96.2002,95.8696,96.153,31814.0
2020-10-21 12:40:00,101.8,102.04,101.65,101.7,41669.0,96.1719,96.3986,96.0302,96.0774,41669.0
2020-10-21 12:50:00,101.71,101.78,101.51,101.63,27210.0,96.0869,96.153,95.8979,96.0113,27210.0
2020-10-21 13:00:00,101.61,101.88,101.59,101.62,52173.0,95.9924,96.2475,95.9735,96.0018,52173.0
2020-10-21 13:10:00,101.64,101.71,101.54,101.69,17412.0,96.0207,96.0869,95.9263,96.068,17412.0
2020-10-21 13:20:00,101.68,101.78,101.61,101.74,11138.0,96.0585,96.153,95.9924,96.1152,11138.0
2020-10-21 13:30:00,101.75,101.79,101.52,101.55,21300.0,96.1246,96.1624,95.9074,95.9357,21300.0
2020-10-21 13:40:00,101.55,101.74,101.55,101.73,15813.0,95.9357,96.1152,95.9357,96.1057,15813.0
2020-10-21 13:50:00,101.73,101.83,101.53,101.53,20717.0,96.1057,96.2002,95.9168,95.9168,20717.0
2020-10-21 14:00:00,101.59,101.71,101.55,101.64,25584.0,95.9735,96.0869,95.9357,96.0207,25584.0
2020-10-21 14:10:00,101.6,101.83,101.59,101.7,22373.0,95.9829,96.2002,95.9735,96.0774,22373.0
2020-10-21 14:20:00,101.73,101.95,101.6,101.79,21952.0,96.1057,96.3136,95.9829,96.1624,21952.0
2020-10-21 14:30:00,101.79,101.79,101.58,101.64,29720.0,96.1624,96.1624,95.964,96.0207,29720.0
2020-10-21 14:40:00,101.65,101.78,101.64,101.68,22868.0,96.0302,96.153,96.0207,96.0585,22868.0
2020-10-21 14:50:00,101.68,101.85,101.64,101.82,24264.0,96.0585,96.2191,96.0207,96.1908,24264.0
2020-10-21 15:00:00,101.83,101.88,101.62,101.68,37766.0,96.2002,96.2475,96.0018,96.0585,37766.0
2020-10-21 15:10:00,101.7,101.73,101.56,101.63,38549.0,96.0774,96.1057,95.9451,96.0113,38549.0
2020-10-21 15:20:00,101.63,101.81,101.6,101.76,34769.0,96.0113,96.1813,95.9829,96.1341,34769.0
2020-10-21 15:30:00,101.79,101.88,101.57,101.64,65781.0,96.1624,96.2475,95.9546,96.0207,65781.0
2020-10-21 15:40:00,101.64,101.66,101.35,101.45,81376.0,96.0207,96.0396,95.7468,95.8412,81376.0
2020-10-21 15:50:00,101.44,101.7,101.41,101.41,172674.0,95.8318,96.0774,95.8034,95.8034,172674.0
2020-10-22 09:30:00,101.7,102.49,101.57,101.82,137983.0,96.0774,96.8237,95.9546,96.1908,137983.0
2020-10-22 09:40:00,101.83,102.0,101.59,101.95,51748.0,96.2002,96.3608,95.9735,96.3136,51748.0
2020-10-22 09:50:00,101.96,102.59,101.93,102.51,70171.0,96.323,96.9182,96.2947,96.8426,70171.0
2020-10-22 10:00:00,102.55,103.2,102.51,103.09,105553.0,96.8804,97.4945,96.8426,97.3906,105553.0
2020-10-22 10:10:00,103.01,103.12,102.73,102.74,61607.0,97.315,97.4189,97.0505,97.0599,61607.0
2020-10-22 10:20:00,102.72,102.72,102.24,102.35,51056.0,97.041,97.041,96.5876,96.6915,51056.0
2020-10-22 10:30:00,102.36,102.51,102.11,102.45,49900.0,96.7009,96.8426,96.4647,96.7859,49900.0
2020-10-22 10:40:00,102.45,102.61,102.05,102.14,68380.0,96.7859,96.9371,96.4081,96.4931,68380.0
2020-10-22 10:50:00,102.14,102.94,101.93,102.79,50165.0,96.4931,97.2489,96.2947,97.1071,50165.0
2020-10-22 11:00:00,102.81,102.95,102.68,102.87,34013.0,97.126,97.2583,97.0032,97.1827,34013.0
2020-10-22 11:10:00,102.88,103.32,102.87,103.09,40002.0,97.1922,97.6078,97.1827,97.3906,40002.0
2020-10-22 11:20:00,103.08,103.27,102.99,103.09,36633.0,97.3811,97.5606,97.2961,97.3906,36633.0
2020-10-22 11:30:00,103.13,103.35,103.08,103.12,60935.0,97.4283,97.6362,97.3811,97.4189,60935.0
2020-10-22 11:40:00,103.13,103.42,103.08,103.4,37643.0,97.4283,97.7023,97.3811,97.6834,37643.0
2020-10-22 11:50:00,103.43,103.46,103.14,103.18,37280.0,97.7118,97.7401,97.4378,97.4756,37280.0
2020-10-22 12:00:00,103.18,103.26,102.99,103.21,27307.0,97.4756,97.5512,97.2961,97.5039,27307.0
2020-10-22 12:10:00,103.2,103.37,103.15,103.23,24924.0,97.4945,97.6551,97.4472,97.5228,24924.0
2020-10-22 12:20:00,103.23,103.54,103.2,103.53,25684.0,97.5228,97.8157,97.4945,97.8062,25684.0
2020-10-22 12:30:00,103.52,103.66,103.42,103.63,31015.0,97.7968,97.929,97.7023,97.9007,31015.0
2020-10-22 12:40:00,103.64,103.85,103.6,103.74,40692.0,97.9102,98.1085,97.8724,98.0046,40692.0
2020-10-22 12:50:00,103.78,103.89,103.63,103.69,32826.0,98.0424,98.1463,97.9007,97.9574,32826.0
2020-10-22 13:00:00,103.7,103.8,103.58,103.76,49921.0,97.9668,98.0613,97.8535,98.0235,49921.0
2020-10-22 13:10:00,103.76,104.13,103.75,104.12,46561.0,98.0235,98.3731,98.0141,98.3636,46561.0
2020-10-22 13:20:00,104.11,104.12,103.78,103.81,18186.0,98.3542,98.3636,98.0424,98.0708,18186.0
2020-10-22 13:30:00,103.82,103.9,103.71,103.72,23135.0,98.0802,98.1558,97.9763,97.9857,23135.0
2020-10-22 13:40:00,103.72,103.89,103.68,103.85,33544.0,97.9857,98.1463,97.9479,98.1085,33544.0
2020-10-22 13:50:00,103.85,104.13,103.85,104.02,56798.0,98.1085,98.3731,98.1085,98.2691,56798.0
2020-10-22 14:00:00,104.03,104.18,103.95,104.02,42911.0,98.2786,98.4203,98.203,98.2691,42911.0
2020-10-22 14:10:00,104.02,104.35,103.95,104.32,29208.0,98.2691,98.5809,98.203,98.5526,29208.0
2020-10-22 14:20:00,104.32,104.63,104.31,104.52,52169.0,98.5526,98.8454,98.5431,98.7415,52169.0
2020-10-22 14:30:00,104.52,104.54,104.38,104.39,65895.0,98.7415,98.7604,98.6092,98.6187,65895.0
2020-10-22 14:40:00,104.39,104.47,104.3,104.39,210685.0,98.6187,98.6943,98.5337,98.6187,210685.0
2020-10-22 14:50:00,104.39,104.75,104.38,104.72,132623.0,98.6187,98.9588,98.6092,98.9304,132623.0
2020-10-22 15:00:00,104.74,104.76,104.35,104.4,57071.0,98.9493,98.9682,98.5809,98.6281,57071.0
2020-10-22 15:10:00,104.41,104.49,104.39,104.47,45741.0,98.6376,98.7132,98.6187,98.6943,45741.0
2020-10-22 15:20:00,104.46,104.75,104.45,104.73,50138.0,98.6848,98.9588,98.6754,98.9399,50138.0
2020-10-22 15:30:00,104.73,104.8,104.7,104.75,64543.0,98.9399,99.006,98.9115,98.9588,64543.0
2020-10-22 15:40:00,104.76,104.84,104.64,104.7,93386.0,98.9682,99.0438,98.8549,98.9115,93386.0
2020-10-22 15:50:00,104.73,104.86,104.53,104.81,280830.0,98.9399,99.0627,98.7509,99.0155,280830.0
2020-10-23 09:30:00,100.62,102.14,100.62,100.98,826695.0,95.0571,96.4931,95.0571,95.3972,826695.0
2020-10-23 09:40:00,100.99,102.31,100.0,102.05,495362.0,95.4067,96.6537,94.4714,96.4081,495362.0
2020-10-23 09:50:00,102.0,102.97,101.89,102.88,280760.0,96.3608,97.2772,96.2569,97.1922,280760.0
2020-10-23 10:00:00,102.86,103.64,102.27,102.51,284731.0,97.1733,97.9102,96.6159,96.8426,284731.0
2020-10-23 10:10:00,102.5,102.6,101.52,101.68,266100.0,96.8332,96.9276,95.9074,96.0585,266100.0
2020-10-23 10:20:00,101.68,102.28,101.55,102.2,95926.0,96.0585,96.6253,95.9357,96.5498,95926.0
2020-10-23 10:30:00,102.18,102.59,102.0,102.39,175860.0,96.5309,96.9182,96.3608,96.7293,175860.0
2020-10-23 10:40:00,102.4,102.51,102.11,102.38,92425.0,96.7387,96.8426,96.4647,96.7198,92425.0
2020-10-23 10:50:00,102.35,102.55,102.01,102.2,93069.0,96.6915,96.8804,96.3703,96.5498,93069.0
2020-10-23 11:00:00,102.18,102.24,101.64,101.76,88277.0,96.5309,96.5876,96.0207,96.1341,88277.0
2020-10-23 11:10:00,101.76,102.31,101.74,102.29,75232.0,96.1341,96.6537,96.1152,96.6348,75232.0
2020-10-23 11:20:00,102.27,102.31,101.8,102.1,90592.0,96.6159,96.6537,96.1719,96.4553,90592.0
2020-10-23 11:30:00,102.1,102.1,101.8,102.07,64356.0,96.4553,96.4553,96.1719,96.427,64356.0
2020-10-23 11:40:00,102.04,102.14,101.76,101.84,72510.0,96.3986,96.4931,96.1341,96.2097,72510.0
2020-10-23 11:50:00,101.84,101.92,101.62,101.68,51704.0,96.2097,96.2852,96.0018,96.0585,51704.0
2020-10-23 12:00:00,101.68,101.73,101.41,101.56,149183.0,96.0585,96.1057,95.8034,95.9451,149183.0
2020-10-23 12:10:00,101.55,101.61,101.09,101.23,93476.0,95.9357,95.9924,95.5011,95.6334,93476.0
2020-10-23 12:20:00,101.23,101.37,101.09,101.1,85628.0,95.6334,95.7657,95.5011,95.5106,85628.0
2020-10-23 12:30:00,101.14,101.3,100.81,100.84,153656.0,95.5484,95.6995,95.2366,95.265,153656.0
2020-10-23 12:40:00,100.82,100.98,100.39,100.44,117025.0,95.2461,95.3972,94.8398,94.8871,117025.0
2020-10-23 12:50:00,100.42,100.85,100.39,100.65,153031.0,94.8682,95.2744,94.8398,95.0855,153031.0
2020-10-23 13:00:00,100.67,101.1,100.52,100.74,172992.0,95.1044,95.5106,94.9626,95.1705,172992.0
2020-10-23 13:10:00,100.71,101.04,100.5,100.95,117043.0,95.1421,95.4539,94.9437,95.3689,117043.0
2020-10-23 13:20:00,100.97,101.29,100.94,101.24,118538.0,95.3878,95.6901,95.3594,95.6428,118538.0
2020-10-23 13:30:00,101.25,101.75,101.25,101.37,173177.0,95.6523,96.1246,95.6523,95.7657,173177.0
2020-10-23 13:40:00,101.4,101.41,100.97,101.05,82417.0,95.794,95.8034,95.3878,95.4633,82417.0
2020-10-23 13:50:00,101.07,101.35,101.03,101.27,45193.0,95.4822,95.7468,95.4444,95.6712,45193.0
2020-10-23 14:00:00,101.28,101.38,101.2,101.24,52199.0,95.6806,95.7751,95.605,95.6428,52199.0
2020-10-23 14:10:00,101.23,101.37,101.14,101.23,38740.0,95.6334,95.7657,95.5484,95.6334,38740.0
2020-10-23 14:20:00,101.22,101.55,101.19,101.5,43001.0,95.6239,95.9357,95.5956,95.8885,43001.0
2020-10-23 14:30:00,101.49,101.64,101.38,101.42,29606.0,95.879,96.0207,95.7751,95.8129,29606.0
2020-10-23 14:40:00,101.4,101.43,101.12,101.16,50480.0,95.794,95.8223,95.5295,95.5673,50480.0
2020-10-23 14:50:00,101.17,101.26,101.04,101.08,62396.0,95.5767,95.6617,95.4539,95.4917,62396.0
2020-10-23 15:00:00,101.06,101.16,100.86,100.89,204860.0,95.4728,95.5673,95.2838,95.3122,204860.0
2020-10-23 15:10:00,100.91,101.12,100.7,100.87,135470.0,95.3311,95.5295,95.1327,95.2933,135470.0
2020-10-23 15:20:00,100.86,100.88,100.49,100.54,110769.0,95.2838,95.3027,94.9343,94.9815,110769.0
2020-10-23 15:30:00,100.55,100.82,100.52,100.8,137567.0,94.991,95.2461,94.9626,95.2272,137567.0
2020-10-23 15:40:00,100.8,101.0,100.78,100.93,185149.0,95.2272,95.4161,95.2083,95.35,185149.0
2020-10-23 15:50:00,100.93,101.0,100.6,100.99,436362.0,95.35,95.4161,95.0382,95.4067,436362.0
2020-10-26 09:30:00,99.77,100.1,98.68,99.01,210106.0,94.2541,94.5659,93.2244,93.5361,210106.0
2020-10-26 09:40:00,98.95,98.95,97.56,97.61,231592.0,93.4794,93.4794,92.1663,92.2135,231592.0
2020-10-26 09:50:00,97.61,97.99,97.53,97.97,144056.0,92.2135,92.5725,92.1379,92.5536,144056.0
2020-10-26 10:00:00,97.94,98.48,97.82,98.44,130966.0,92.5253,93.0354,92.4119,92.9976,130966.0
2020-10-26 10:10:00,98.44,98.62,98.21,98.31,99315.0,92.9976,93.1677,92.7804,92.8748,99315.0
2020-10-26 10:20:00,98.3,98.32,97.89,97.91,133610.0,92.8654,92.8843,92.478,92.4969,133610.0
2020-10-26 10:30:00,97.92,98.03,97.27,97.47,224043.0,92.5064,92.6103,91.8923,92.0813,224043.0
2020-10-26 10:40:00,97.47,97.58,97.19,97.37,109090.0,92.0813,92.1852,91.8167,91.9868,109090.0
2020-10-26 10:50:00,97.37,97.42,96.92,97.06,92751.0,91.9868,92.034,91.5617,91.6939,92751.0
2020-10-26 11:00:00,97.03,97.09,96.83,96.89,100912.0,91.6656,91.7223,91.4766,91.5333,100912.0
2020-10-26 11:10:00,96.89,96.95,96.52,96.61,138648.0,91.5333,91.59,91.1838,91.2688,138648.0
2020-10-26 11:20:00,96.6,97.16,96.56,97.03,78296.0,91.2594,91.7884,91.2216,91.6656,78296.0
2020-10-26 11:30:00,97.04,97.04,96.75,96.98,65109.0,91.675,91.675,91.4011,91.6184,65109.0
2020-10-26 11:40:00,96.98,97.04,96.69,96.88,54264.0,91.6184,91.675,91.3444,91.5239,54264.0
2020-10-26 11:50:00,96.86,96.88,96.67,96.75,82491.0,91.505,91.5239,91.3255,91.4011,82491.0
2020-10-26 12:00:00,96.72,96.8,96.54,96.54,67345.0,91.3727,91.4483,91.2027,91.2027,67345.0
2020-10-26 12:10:00,96.53,96.55,96.27,96.3,96433.0,91.1932,91.2121,90.9476,90.976,96433.0
2020-10-26 12:20:00,96.32,96.32,96.12,96.23,46909.0,90.9948,90.9948,90.8059,90.9098,46909.0
2020-10-26 12:30:00,96.21,96.24,95.95,96.04,124395.0,90.8909,90.9193,90.6453,90.7303,124395.0
2020-10-26 12:40:00,96.02,96.14,95.96,96.11,63284.0,90.7114,90.8248,90.6547,90.7965,63284.0
2020-10-26 12:50:00,96.13,96.2,95.96,96.15,58272.0,90.8153,90.8815,90.6547,90.8342,58272.0
2020-10-26 13:00:00,96.15,96.18,95.92,96.15,62960.0,90.8342,90.8626,90.617,90.8342,62960.0
2020-10-26 13:10:00,96.15,96.25,96.01,96.12,78513.0,90.8342,90.9287,90.702,90.8059,78513.0
2020-10-26 13:20:00,96.11,96.18,95.87,95.98,65181.0,90.7965,90.8626,90.5697,90.6736,65181.0
2020-10-26 13:30:00,95.97,96.27,95.78,96.25,58351.0,90.6642,90.9476,90.4847,90.9287,58351.0
2020-10-26 13:40:00,96.25,96.31,96.07,96.29,49851.0,90.9287,90.9854,90.7587,90.9665,49851.0
2020-10-26 13:50:00,96.27,96.44,96.22,96.41,46878.0,90.9476,91.1082,90.9004,91.0799,46878.0
2020-10-26 14:00:00,96.44,96.66,96.31,96.53,48351.0,91.1082,91.316,90.9854,91.1932,48351.0
2020-10-26 14:10:00,96.55,96.7,96.41,96.64,65449.0,91.2121,91.3538,91.0799,91.2972,65449.0
2020-10-26 14:20:00,96.63,96.91,96.55,96.88,54048.0,91.2877,91.5522,91.2121,91.5239,54048.0
2020-10-26 14:30:00,96.89,96.96,96.44,96.47,95878.0,91.5333,91.5995,91.1082,91.1366,95878.0
2020-10-26 14:40:00,96.46,96.6,96.28,96.33,34732.0,91.1271,91.2594,90.9571,91.0043,34732.0
2020-10-26 14:50:00,96.33,96.55,96.23,96.25,63998.0,91.0043,91.2121,90.9098,90.9287,63998.0
2020-10-26 15:00:00,96.22,96.33,96.12,96.12,64127.0,90.9004,91.0043,90.8059,90.8059,64127.0
2020-10-26 15:10:00,96.14,96.27,96.04,96.19,51416.0,90.8248,90.9476,90.7303,90.872,51416.0
2020-10-26 15:20:00,96.19,96.46,96.19,96.38,56571.0,90.872,91.1271,90.872,91.0515,56571.0
2020-10-26 15:30:00,96.39,96.63,96.34,96.46,93897.0,91.061,91.2877,91.0137,91.1271,93897.0
2020-10-26 15:40:00,96.46,96.57,96.16,96.24,122915.0,91.1271,91.231,90.8437,90.9193,122915.0
2020-10-26 15:50:00,96.27,97.02,96.24,96.9,296102.0,90.9476,91.6561,90.9193,91.5428,296102.0
2020-10-27 09:30:00,97.62,97.7,96.5,97.3,171278.0,92.223,92.2986,91.1649,91.9207,171278.0
2020-10-27 09:40:00,97.27,97.3,96.18,96.25,126537.0,91.8923,91.9207,90.8626,90.9287,126537.0
2020-10-27 09:50:00,96.26,96.43,95.95,96.16,110200.0,90.9382,91.0988,90.6453,90.8437,110200.0
2020-10-27 10:00:00,96.15,96.37,96.03,96.05,68749.0,90.8342,91.0421,90.7209,90.7398,68749.0
2020-10-27 10:10:00,96.04,96.17,95.77,95.86,70844.0,90.7303,90.8531,90.4753,90.5603,70844.0
2020-10-27 10:20:00,95.83,95.98,95.77,95.98,52016.0,90.5319,90.6736,90.4753,90.6736,52016.0
2020-10-27 10:30:00,96.0,96.1,95.88,95.92,49744.0,90.6925,90.787,90.5792,90.617,49744.0
2020-10-27 10:40:00,95.9,96.16,95.85,96.15,36254.0,90.5981,90.8437,90.5508,90.8342,36254.0
2020-10-27 10:50:00,96.14,96.19,95.84,95.92,35562.0,90.8248,90.872,90.5414,90.617,35562.0
2020-10-27 11:00:00,95.9,96.01,95.87,95.93,40563.0,90.5981,90.702,90.5697,90.6264,40563.0
2020-10-27 11:10:00,95.9,96.02,95.77,95.79,49147.0,90.5981,90.7114,90.4753,90.4941,49147.0
2020-10-27 11:20:00,95.8,95.85,95.48,95.54,80697.0,90.5036,90.5508,90.2013,90.258,80697.0
2020-10-27 11:30:00,95.55,95.59,95.44,95.5,44615.0,90.2674,90.3052,90.1635,90.2202,44615.0
2020-10-27 11:40:00,95.5,95.53,95.22,95.26,36339.0,90.2202,90.2485,89.9557,89.9934,36339.0
2020-10-27 11:50:00,95.25,95.38,95.17,95.32,50302.0,89.984,90.1068,89.9084,90.0501,50302.0
2020-10-27 12:00:00,95.34,95.43,95.24,95.26,33091.0,90.069,90.1541,89.9746,89.9934,33091.0
2020-10-27 12:10:00,95.26,95.28,95.15,95.26,41778.0,89.9934,90.0123,89.8895,89.9934,41778.0
2020-10-27 12:20:00,95.27,95.35,95.15,95.16,36252.0,90.0029,90.0785,89.8895,89.899,36252.0
2020-10-27 12:30:00,95.14,95.19,94.99,95.05,101306.0,89.8801,89.9273,89.7384,89.7951,101306.0
2020-10-27 12:40:00,95.03,95.2,94.97,95.18,42305.0,89.7762,89.9368,89.7195,89.9179,42305.0
2020-10-27 12:50:00,95.18,95.19,95.01,95.13,58710.0,89.9179,89.9273,89.7573,89.8706,58710.0
2020-10-27 13:00:00,95.1,95.14,94.92,95.0,40522.0,89.8423,89.8801,89.6722,89.7478,40522.0
2020-10-27 13:10:00,94.99,95.31,94.95,95.27,38682.0,89.7384,90.0407,89.7006,90.0029,38682.0
2020-10-27 13:20:00,95.27,95.42,95.03,95.39,64553.0,90.0029,90.1446,89.7762,90.1163,64553.0
2020-10-27 13:30:00,95.38,95.5,95.34,95.44,38782.0,90.1068,90.2202,90.069,90.1635,38782.0
2020-10-27 13:40:00,95.45,95.67,95.42,95.55,41247.0,90.1729,90.3808,90.1446,90.2674,41247.0
2020-10-27 13:50:00,95.55,95.63,95.45,95.54,38984.0,90.2674,90.343,90.1729,90.258,38984.0
2020-10-27 14:00:00,95.55,95.58,95.45,95.54,29356.0,90.2674,90.2958,90.1729,90.258,29356.0
2020-10-27 14:10:00,95.53,95.6,95.31,95.34,46711.0,90.2485,90.3147,90.0407,90.069,46711.0
2020-10-27 14:20:00,95.36,95.4,95.29,95.34,25657.0,90.0879,90.1257,90.0218,90.069,25657.0
2020-10-27 14:30:00,95.35,95.36,95.21,95.26,25428.0,90.0785,90.0879,89.9462,89.9934,25428.0
2020-10-27 14:40:00,95.26,95.28,95.05,95.12,32862.0,89.9934,90.0123,89.7951,89.8612,32862.0
2020-10-27 14:50:00,95.14,95.17,95.04,95.12,47266.0,89.8801,89.9084,89.7856,89.8612,47266.0
2020-10-27 15:00:00,95.12,95.18,94.99,95.03,39970.0,89.8612,89.9179,89.7384,89.7762,39970.0
2020-10-27 15:10:00,95.06,95.22,95.03,95.16,54190.0,89.8045,89.9557,89.7762,89.899,54190.0
2020-10-27 15:20:00,95.17,95.32,95.1,95.23,79326.0,89.9084,90.0501,89.8423,89.9651,79326.0
2020-10-27 15:30:00,95.24,95.29,95.07,95.11,54222.0,89.9746,90.0218,89.814,89.8517,54222.0
2020-10-27 15:40:00,95.11,95.15,94.98,95.04,107251.0,89.8517,89.8895,89.7289,89.7856,107251.0
2020-10-27 15:50:00,95.03,95.2,94.9,94.91,302665.0,89.7762,89.9368,89.6534,89.6628,302665.0
2020-10-28 09:30:00,91.96,92.94,91.92,92.9,269793.0,86.8759,87.8017,86.8381,87.7639,269793.0
2020-10-28 09:40:00,92.83,93.57,92.81,92.85,158256.0,87.6978,88.3969,87.6789,87.7167,158256.0
2020-10-28 09:50:00,92.82,92.98,92.23,92.4,127431.0,87.6883,87.8395,87.131,87.2916,127431.0
2020-10-28 10:00:00,92.42,92.5,91.97,92.02,175913.0,87.3105,87.386,86.8853,86.9326,175913.0
2020-10-28 10:10:00,92.01,92.39,91.96,92.03,87776.0,86.9231,87.2821,86.8759,86.942,87776.0
2020-10-28 10:20:00,92.05,92.23,91.77,91.96,121023.0,86.9609,87.131,86.6964,86.8759,121023.0
2020-10-28 10:30:00,91.92,91.95,91.57,91.64,112269.0,86.8381,86.8664,86.5075,86.5736,112269.0
2020-10-28 10:40:00,91.63,91.65,91.3,91.36,134514.0,86.5641,86.583,86.2524,86.3091,134514.0
2020-10-28 10:50:00,91.37,91.83,91.2,91.65,122278.0,86.3185,86.7531,86.1579,86.583,122278.0
2020-10-28 11:00:00,91.66,91.69,91.4,91.53,85056.0,86.5925,86.6208,86.3469,86.4697,85056.0
2020-10-28 11:10:00,91.51,91.52,91.22,91.31,78896.0,86.4508,86.4602,86.1768,86.2618,78896.0
2020-10-28 11:20:00,91.32,91.46,91.19,91.46,84604.0,86.2713,86.4035,86.1485,86.4035,84604.0
2020-10-28 11:30:00,91.48,91.48,91.06,91.35,106766.0,86.4224,86.4224,86.0257,86.2996,106766.0
2020-10-28 11:40:00,91.37,91.8,91.26,91.71,125508.0,86.3185,86.7247,86.2146,86.6397,125508.0
2020-10-28 11:50:00,91.72,92.24,91.68,92.09,85307.0,86.6492,87.1404,86.6114,86.9987,85307.0
2020-10-28 12:00:00,92.07,92.23,91.96,92.19,78384.0,86.9798,87.131,86.8759,87.0932,78384.0
2020-10-28 12:10:00,92.17,92.34,92.04,92.2,108588.0,87.0743,87.2349,86.9515,87.1026,108588.0
2020-10-28 12:20:00,92.19,92.3,91.99,92.02,46398.0,87.0932,87.1971,86.9042,86.9326,46398.0
2020-10-28 12:30:00,92.02,92.14,91.74,91.77,52163.0,86.9326,87.0459,86.6681,86.6964,52163.0
2020-10-28 12:40:00,91.75,91.78,91.47,91.49,72325.0,86.6775,86.7058,86.413,86.4319,72325.0
2020-10-28 12:50:00,91.5,91.63,91.3,91.43,49472.0,86.4413,86.5641,86.2524,86.3752,49472.0
2020-10-28 13:00:00,91.41,91.44,91.1,91.12,54540.0,86.3563,86.3846,86.0634,86.0823,54540.0
2020-10-28 13:10:00,91.12,91.29,91.01,91.28,61410.0,86.0823,86.2429,85.9784,86.2335,61410.0
2020-10-28 13:20:00,91.28,91.44,91.09,91.44,65493.0,86.2335,86.3846,86.054,86.3846,65493.0
2020-10-28 13:30:00,91.42,91.48,91.21,91.32,55254.0,86.3657,86.4224,86.1674,86.2713,55254.0
2020-10-28 13:40:00,91.33,91.51,91.0,91.38,111909.0,86.2807,86.4508,85.969,86.328,111909.0
2020-10-28 13:50:00,91.39,91.71,91.33,91.68,82442.0,86.3374,86.6397,86.2807,86.6114,82442.0
2020-10-28 14:00:00,91.68,91.69,91.34,91.35,61917.0,86.6114,86.6208,86.2902,86.2996,61917.0
2020-10-28 14:10:00,91.37,91.38,91.12,91.28,96103.0,86.3185,86.328,86.0823,86.2335,96103.0
2020-10-28 14:20:00,91.26,91.89,91.24,91.86,98760.0,86.2146,86.8098,86.1957,86.7814,98760.0
2020-10-28 14:30:00,91.86,91.9,91.56,91.65,74802.0,86.7814,86.8192,86.498,86.583,74802.0
2020-10-28 14:40:00,91.64,92.2,91.64,92.16,81689.0,86.5736,87.1026,86.5736,87.0648,81689.0
2020-10-28 14:50:00,92.16,92.33,91.87,92.26,109182.0,87.0648,87.2254,86.7909,87.1593,109182.0
2020-10-28 15:00:00,92.27,92.27,91.92,91.98,52004.0,87.1688,87.1688,86.8381,86.8948,52004.0
2020-10-28 15:10:00,91.97,92.11,91.86,91.94,67025.0,86.8853,87.0176,86.7814,86.857,67025.0
2020-10-28 15:20:00,91.94,92.22,91.86,92.05,91356.0,86.857,87.1215,86.7814,86.9609,91356.0
2020-10-28 15:30:00,92.06,92.43,92.01,92.03,126237.0,86.9704,87.3199,86.9231,86.942,126237.0
2020-10-28 15:40:00,92.03,92.14,91.8,91.98,137345.0,86.942,87.0459,86.7247,86.8948,137345.0
2020-10-28 15:50:00,92.0,92.04,91.43,91.64,544255.0,86.9137,86.9515,86.3752,86.5736,544255.0
2020-10-29 09:30:00,91.41,91.75,90.32,90.34,129982.0,86.3563,86.6775,85.3266,85.3455,129982.0
2020-10-29 09:40:00,90.37,91.11,90.13,90.91,92724.0,85.3738,86.0729,85.1471,85.8839,92724.0
2020-10-29 09:50:00,90.86,91.47,90.77,91.28,100374.0,85.8367,86.413,85.7517,86.2335,100374.0
2020-10-29 10:00:00,91.28,91.66,91.0,91.21,82267.0,86.2335,86.5925,85.969,86.1674,82267.0
2020-10-29 10:10:00,91.25,91.35,90.56,91.03,82742.0,86.2051,86.2996,85.5533,85.9973,82742.0
2020-10-29 10:20:00,91.06,91.35,90.91,91.26,66836.0,86.0257,86.2996,85.8839,86.2146,66836.0
2020-10-29 10:30:00,91.28,91.98,91.22,91.98,82496.0,86.2335,86.8948,86.1768,86.8948,82496.0
2020-10-29 10:40:00,91.99,92.11,91.8,92.11,70463.0,86.9042,87.0176,86.7247,87.0176,70463.0
2020-10-29 10:50:00,92.14,92.23,91.55,91.62,100295.0,87.0459,87.131,86.4886,86.5547,100295.0
2020-10-29 11:00:00,91.6,91.61,91.18,91.22,43275.0,86.5358,86.5452,86.139,86.1768,43275.0
2020-10-29 11:10:00,91.19,91.44,91.13,91.4,47763.0,86.1485,86.3846,86.0918,86.3469,47763.0
2020-10-29 11:20:00,91.39,91.39,90.96,90.96,28594.0,86.3374,86.3374,85.9312,85.9312,28594.0
2020-10-29 11:30:00,90.97,91.09,90.81,91.01,63954.0,85.9406,86.054,85.7895,85.9784,63954.0
2020-10-29 11:40:00,91.0,91.04,90.78,90.85,47699.0,85.969,86.0068,85.7611,85.8273,47699.0
2020-10-29 11:50:00,90.8,91.13,90.75,90.91,56340.0,85.78,86.0918,85.7328,85.8839,56340.0
2020-10-29 12:00:00,90.93,91.03,90.7,90.78,43148.0,85.9028,85.9973,85.6856,85.7611,43148.0
2020-10-29 12:10:00,90.76,90.92,90.69,90.87,68742.0,85.7422,85.8934,85.6761,85.8462,68742.0
2020-10-29 12:20:00,90.85,90.94,90.72,90.86,41403.0,85.8273,85.9123,85.7044,85.8367,41403.0
2020-10-29 12:30:00,90.88,91.08,90.79,90.99,48636.0,85.8556,86.0445,85.7706,85.9595,48636.0
2020-10-29 12:40:00,91.02,91.18,90.83,90.86,48797.0,85.9879,86.139,85.8084,85.8367,48797.0
2020-10-29 12:50:00,90.88,90.93,90.7,90.75,34723.0,85.8556,85.9028,85.6856,85.7328,34723.0
2020-10-29 13:00:00,90.75,90.8,90.6,90.61,46579.0,85.7328,85.78,85.5911,85.6005,46579.0
2020-10-29 13:10:00,90.62,90.62,90.21,90.24,202091.0,85.61,85.61,85.2226,85.251,202091.0
2020-10-29 13:20:00,90.24,90.67,90.21,90.61,170779.0,85.251,85.6572,85.2226,85.6005,170779.0
2020-10-29 13:30:00,90.59,90.77,90.48,90.65,76205.0,85.5816,85.7517,85.4777,85.6383,76205.0
2020-10-29 13:40:00,90.67,90.95,90.67,90.93,110171.0,85.6572,85.9217,85.6572,85.9028,110171.0
2020-10-29 13:50:00,90.92,91.06,90.85,91.06,82008.0,85.8934,86.0257,85.8273,86.0257,82008.0
2020-10-29 14:00:00,91.05,91.33,91.02,91.17,153813.0,86.0162,86.2807,85.9879,86.1296,153813.0
2020-10-29 14:10:00,91.18,91.41,91.0,91.4,83000.0,86.139,86.3563,85.969,86.3469,83000.0
2020-10-29 14:20:00,91.4,91.7,91.38,91.51,93778.0,86.3469,86.6303,86.328,86.4508,93778.0
2020-10-29 14:30:00,91.53,91.6,91.17,91.22,88431.0,86.4697,86.5358,86.1296,86.1768,88431.0
2020-10-29 14:40:00,91.26,91.32,91.09,91.12,47882.0,86.2146,86.2713,86.054,86.0823,47882.0
2020-10-29 14:50:00,91.12,91.41,91.12,91.41,43013.0,86.0823,86.3563,86.0823,86.3563,43013.0
2020-10-29 15:00:00,91.42,91.52,91.2,91.21,63979.0,86.3657,86.4602,86.1579,86.1674,63979.0
2020-10-29 15:10:00,91.26,91.27,90.79,91.08,68035.0,86.2146,86.224,85.7706,86.0445,68035.0
2020-10-29 15:20:00,91.03,91.19,90.95,91.19,93125.0,85.9973,86.1485,85.9217,86.1485,93125.0
2020-10-29 15:30:00,91.17,91.4,91.06,91.38,87780.0,86.1296,86.3469,86.0257,86.328,87780.0
2020-10-29 15:40:00,91.37,91.38,91.06,91.17,160709.0,86.3185,86.328,86.0257,86.1296,160709.0
2020-10-29 15:50:00,91.15,91.43,90.98,91.05,488317.0,86.1107,86.3752,85.9501,86.0162,488317.0
2020-10-30 09:30:00,90.8,91.25,90.38,90.66,124990.0,85.78,86.2051,85.3832,85.6478,124990.0
2020-10-30 09:40:00,90.62,90.62,89.99,90.02,116153.0,85.61,85.61,85.0148,85.0431,116153.0
2020-10-30 09:50:00,90.0,90.52,89.98,90.39,43162.0,85.0243,85.5155,85.0054,85.3927,43162.0
2020-10-30 10:00:00,90.4,90.66,90.31,90.5,44180.0,85.4021,85.6478,85.3171,85.4966,44180.0
2020-10-30 10:10:00,90.5,90.5,90.11,90.18,43562.0,85.4966,85.4966,85.1282,85.1943,43562.0
2020-10-30 10:20:00,90.2,90.21,89.65,89.82,187165.0,85.2132,85.2226,84.6936,84.8542,187165.0
2020-10-30 10:30:00,89.81,89.89,89.65,89.76,86655.0,84.8448,84.9203,84.6936,84.7975,86655.0
2020-10-30 10:40:00,89.79,89.85,89.3,89.46,168819.0,84.8259,84.8825,84.363,84.5141,168819.0
2020-10-30 10:50:00,89.46,89.87,89.42,89.43,74556.0,84.5141,84.9014,84.4763,84.4858,74556.0
2020-10-30 11:00:00,89.44,89.9,89.14,89.16,103603.0,84.4952,84.9298,84.2118,84.2307,103603.0
2020-10-30 11:10:00,89.11,89.9,89.11,89.77,63223.0,84.1835,84.9298,84.1835,84.807,63223.0
2020-10-30 11:20:00,89.73,90.27,89.62,89.96,42245.0,84.7692,85.2793,84.6653,84.9865,42245.0
2020-10-30 11:30:00,89.94,90.2,89.84,89.85,74084.0,84.9676,85.2132,84.8731,84.8825,74084.0
2020-10-30 11:40:00,89.83,90.12,89.6,90.12,56250.0,84.8637,85.1376,84.6464,85.1376,56250.0
2020-10-30 11:50:00,90.12,90.24,90.03,90.19,32362.0,85.1376,85.251,85.0526,85.2037,32362.0
2020-10-30 12:00:00,90.16,90.57,90.12,90.24,103918.0,85.1754,85.5627,85.1376,85.251,103918.0
2020-10-30 12:10:00,90.27,90.61,90.12,90.58,35051.0,85.2793,85.6005,85.1376,85.5722,35051.0
2020-10-30 12:20:00,90.59,90.65,90.39,90.54,30373.0,85.5816,85.6383,85.3927,85.5344,30373.0
2020-10-30 12:30:00,90.52,90.6,90.32,90.38,38489.0,85.5155,85.5911,85.3266,85.3832,38489.0
2020-10-30 12:40:00,90.39,90.5,90.27,90.4,22121.0,85.3927,85.4966,85.2793,85.4021,22121.0
2020-10-30 12:50:00,90.39,90.4,90.02,90.04,26979.0,85.3927,85.4021,85.0431,85.062,26979.0
2020-10-30 13:00:00,90.04,90.23,89.94,90.02,34066.0,85.062,85.2415,84.9676,85.0431,34066.0
2020-10-30 13:10:00,90.03,90.13,89.84,90.12,25924.0,85.0526,85.1471,84.8731,85.1376,25924.0
2020-10-30 13:20:00,90.1,90.19,89.91,90.14,31548.0,85.1187,85.2037,84.9392,85.1565,31548.0
2020-10-30 13:30:00,90.14,90.15,89.46,89.65,42996.0,85.1565,85.166,84.5141,84.6936,42996.0
2020-10-30 13:40:00,89.64,89.84,89.52,89.84,30691.0,84.6842,84.8731,84.5708,84.8731,30691.0
2020-10-30 13:50:00,89.83,90.1,89.73,90.07,37638.0,84.8637,85.1187,84.7692,85.0904,37638.0
2020-10-30 14:00:00,90.12,90.48,90.07,90.39,45746.0,85.1376,85.4777,85.0904,85.3927,45746.0
2020-10-30 14:10:00,90.42,90.46,90.14,90.24,37319.0,85.421,85.4588,85.1565,85.251,37319.0
2020-10-30 14:20:00,90.24,90.4,89.98,90.07,88379.0,85.251,85.4021,85.0054,85.0904,88379.0
2020-10-30 14:30:00,90.06,90.1,89.87,89.98,64027.0,85.0809,85.1187,84.9014,85.0054,64027.0
2020-10-30 14:40:00,89.95,90.07,89.65,90.06,54778.0,84.977,85.0904,84.6936,85.0809,54778.0
2020-10-30 14:50:00,89.98,90.26,89.91,90.07,35493.0,85.0054,85.2699,84.9392,85.0904,35493.0
2020-10-30 15:00:00,90.03,90.15,89.85,89.89,35963.0,85.0526,85.166,84.8825,84.9203,35963.0
2020-10-30 15:10:00,89.89,90.24,89.86,90.23,64726.0,84.9203,85.251,84.892,85.2415,64726.0
2020-10-30 15:20:00,90.25,90.45,90.2,90.28,80452.0,85.2604,85.4494,85.2132,85.2888,80452.0
2020-10-30 15:30:00,90.27,90.37,89.96,90.16,60435.0,85.2793,85.3738,84.9865,85.1754,60435.0
2020-10-30 15:40:00,90.2,90.85,90.2,90.5,155050.0,85.2132,85.8273,85.2132,85.4966,155050.0
2020-10-30 15:50:00,90.53,91.32,90.51,91.25,398858.0,85.525,86.2713,85.5061,86.2051,398858.0
2020-11-02 09:30:00,92.96,93.71,92.86,93.11,165850.0,87.8206,88.5291,87.7261,87.9623,165850.0
2020-11-02 09:40:00,93.12,93.39,92.52,93.34,63820.0,87.9718,88.2268,87.4049,88.1796,63820.0
2020-11-02 09:50:00,93.31,93.4,92.87,93.06,57214.0,88.1513,88.2363,87.7356,87.9151,57214.0
2020-11-02 10:00:00,93.06,93.85,93.05,93.54,119458.0,87.9151,88.6614,87.9056,88.3685,119458.0
2020-11-02 10:10:00,93.52,93.97,93.31,93.96,81745.0,88.3496,88.7748,88.1513,88.7653,81745.0
2020-11-02 10:20:00,93.94,94.13,93.79,93.94,98783.0,88.7464,88.9259,88.6047,88.7464,98783.0
2020-11-02 10:30:00,93.94,93.94,93.41,93.49,41498.0,88.7464,88.7464,88.2457,88.3213,41498.0
2020-11-02 10:40:00,93.46,93.49,93.12,93.2,66913.0,88.293,88.3213,87.9718,88.0473,66913.0
2020-11-02 10:50:00,93.23,93.31,93.04,93.15,37725.0,88.0757,88.1513,87.8962,88.0001,37725.0
2020-11-02 11:00:00,93.13,93.63,93.04,93.58,31612.0,87.9812,88.4536,87.8962,88.4063,31612.0
2020-11-02 11:10:00,93.62,93.62,93.32,93.47,30996.0,88.4441,88.4441,88.1607,88.3024,30996.0
2020-11-02 11:20:00,93.5,93.84,93.32,93.74,32318.0,88.3308,88.652,88.1607,88.5575,32318.0
2020-11-02 11:30:00,93.72,93.72,93.47,93.51,50578.0,88.5386,88.5386,88.3024,88.3402,50578.0
2020-11-02 11:40:00,93.55,93.91,93.52,93.56,42140.0,88.378,88.7181,88.3496,88.3874,42140.0
2020-11-02 11:50:00,93.58,93.68,93.54,93.67,41439.0,88.4063,88.5008,88.3685,88.4914,41439.0
2020-11-02 12:00:00,93.64,93.77,93.59,93.71,34768.0,88.463,88.5858,88.4158,88.5291,34768.0
2020-11-02 12:10:00,93.71,93.79,93.59,93.59,21182.0,88.5291,88.6047,88.4158,88.4158,21182.0
2020-11-02 12:20:00,93.57,93.78,93.54,93.77,33409.0,88.3969,88.5953,88.3685,88.5858,33409.0
2020-11-02 12:30:00,93.76,93.82,93.46,93.48,34483.0,88.5764,88.6331,88.293,88.3119,34483.0
2020-11-02 12:40:00,93.48,93.51,93.09,93.16,47667.0,88.3119,88.3402,87.9434,88.0095,47667.0
2020-11-02 12:50:00,93.16,93.28,93.11,93.23,20532.0,88.0095,88.1229,87.9623,88.0757,20532.0
2020-11-02 13:00:00,93.28,93.3,92.85,92.98,19776.0,88.1229,88.1418,87.7167,87.8395,19776.0
2020-11-02 13:10:00,92.96,92.97,92.62,92.63,26094.0,87.8206,87.8301,87.4994,87.5089,26094.0
2020-11-02 13:20:00,92.67,92.74,92.43,92.61,38031.0,87.5466,87.6128,87.3199,87.49,38031.0
2020-11-02 13:30:00,92.56,92.72,92.53,92.59,13261.0,87.4427,87.5939,87.4144,87.4711,13261.0
2020-11-02 13:40:00,92.61,92.8,92.58,92.78,25364.0,87.49,87.6695,87.4616,87.6506,25364.0
2020-11-02 13:50:00,92.79,92.79,92.41,92.44,30409.0,87.66,87.66,87.301,87.3294,30409.0
2020-11-02 14:00:00,92.4,92.57,92.33,92.52,32339.0,87.2916,87.4522,87.2254,87.4049,32339.0
2020-11-02 14:10:00,92.49,92.53,92.27,92.32,40942.0,87.3766,87.4144,87.1688,87.216,40942.0
2020-11-02 14:20:00,92.31,92.9,92.3,92.9,36013.0,87.2065,87.7639,87.1971,87.7639,36013.0
2020-11-02 14:30:00,92.91,93.07,92.81,92.97,26852.0,87.7734,87.9245,87.6789,87.8301,26852.0
2020-11-02 14:40:00,92.98,93.27,92.91,93.01,34410.0,87.8395,88.1135,87.7734,87.8678,34410.0
2020-11-02 14:50:00,93.04,93.07,92.81,92.92,39847.0,87.8962,87.9245,87.6789,87.7828,39847.0
2020-11-02 15:00:00,92.91,93.12,92.89,93.03,40477.0,87.7734,87.9718,87.7545,87.8867,40477.0
2020-11-02 15:10:00,93.01,93.38,92.9,93.38,50891.0,87.8678,88.2174,87.7639,88.2174,50891.0
2020-11-02 15:20:00,93.36,93.56,93.3,93.46,78884.0,88.1985,88.3874,88.1418,88.293,78884.0
2020-11-02 15:30:00,93.48,93.74,93.09,93.15,94540.0,88.3119,88.5575,87.9434,88.0001,94540.0
2020-11-02 15:40:00,93.16,93.23,92.81,93.0,105030.0,88.0095,88.0757,87.6789,87.8584,105030.0
2020-11-02 15:50:00,93.01,93.42,92.84,93.39,385964.0,87.8678,88.2552,87.7072,88.2268,385964.0
2020-11-03 09:30:00,94.75,95.17,94.4,95.1,134216.0,89.5116,89.9084,89.181,89.8423,134216.0
2020-11-03 09:40:00,95.14,95.66,95.0,95.43,107263.0,89.8801,90.3713,89.7478,90.1541,107263.0
2020-11-03 09:50:00,95.46,95.87,95.42,95.67,138320.0,90.1824,90.5697,90.1446,90.3808,138320.0
2020-11-03 10:00:00,95.71,96.05,95.43,95.76,93365.0,90.4186,90.7398,90.1541,90.4658,93365.0
2020-11-03 10:10:00,95.74,96.18,95.48,96.16,54458.0,90.4469,90.8626,90.2013,90.8437,54458.0
2020-11-03 10:20:00,96.17,96.25,95.92,96.13,81885.0,90.8531,90.9287,90.617,90.8153,81885.0
2020-11-03 10:30:00,96.13,96.45,95.99,96.35,87418.0,90.8153,91.1177,90.6831,91.0232,87418.0
2020-11-03 10:40:00,96.42,96.43,96.18,96.3,80377.0,91.0893,91.0988,90.8626,90.976,80377.0
2020-11-03 10:50:00,96.32,96.51,96.15,96.48,95873.0,90.9948,91.1743,90.8342,91.146,95873.0
2020-11-03 11:00:00,96.44,96.66,96.06,96.2,172583.0,91.1082,91.316,90.7492,90.8815,172583.0
2020-11-03 11:10:00,96.19,96.49,96.1,96.49,34749.0,90.872,91.1554,90.787,91.1554,34749.0
2020-11-03 11:20:00,96.49,96.56,96.28,96.28,38874.0,91.1554,91.2216,90.9571,90.9571,38874.0
2020-11-03 11:30:00,96.3,96.48,96.19,96.46,37253.0,90.976,91.146,90.872,91.1271,37253.0
2020-11-03 11:40:00,96.46,96.47,96.26,96.36,24014.0,91.1271,91.1366,90.9382,91.0326,24014.0
2020-11-03 11:50:00,96.37,96.46,96.23,96.36,34012.0,91.0421,91.1271,90.9098,91.0326,34012.0
2020-11-03 12:00:00,96.39,96.39,96.15,96.36,44996.0,91.061,91.061,90.8342,91.0326,44996.0
2020-11-03 12:10:00,96.36,96.44,96.1,96.1,41434.0,91.0326,91.1082,90.787,90.787,41434.0
2020-11-03 12:20:00,96.14,96.33,96.11,96.17,22316.0,90.8248,91.0043,90.7965,90.8531,22316.0
2020-11-03 12:30:00,96.17,96.34,96.17,96.29,21560.0,90.8531,91.0137,90.8531,90.9665,21560.0
2020-11-03 12:40:00,96.29,96.31,96.12,96.27,26975.0,90.9665,90.9854,90.8059,90.9476,26975.0
2020-11-03 12:50:00,96.28,96.29,96.03,96.12,39513.0,90.9571,90.9665,90.7209,90.8059,39513.0
2020-11-03 13:00:00,96.12,96.48,96.1,96.45,35351.0,90.8059,91.146,90.787,91.1177,35351.0
2020-11-03 13:10:00,96.47,96.59,96.43,96.45,72892.0,91.1366,91.2499,91.0988,91.1177,72892.0
2020-11-03 13:20:00,96.45,96.5,96.31,96.36,22127.0,91.1177,91.1649,90.9854,91.0326,22127.0
2020-11-03 13:30:00,96.36,96.49,96.33,96.4,36027.0,91.0326,91.1554,91.0043,91.0704,36027.0
2020-11-03 13:40:00,96.38,96.4,96.17,96.18,46533.0,91.0515,91.0704,90.8531,90.8626,46533.0
2020-11-03 13:50:00,96.19,96.25,96.05,96.13,35931.0,90.872,90.9287,90.7398,90.8153,35931.0
2020-11-03 14:00:00,96.13,96.39,96.07,96.38,78984.0,90.8153,91.061,90.7587,91.0515,78984.0
2020-11-03 14:10:00,96.4,96.54,96.33,96.39,43539.0,91.0704,91.2027,91.0043,91.061,43539.0
2020-11-03 14:20:00,96.35,96.4,96.15,96.18,46178.0,91.0232,91.0704,90.8342,90.8626,46178.0
2020-11-03 14:30:00,96.23,96.55,96.18,96.48,57624.0,90.9098,91.2121,90.8626,91.146,57624.0
2020-11-03 14:40:00,96.46,96.61,96.45,96.58,57523.0,91.1271,91.2688,91.1177,91.2405,57523.0
2020-11-03 14:50:00,96.54,96.56,96.19,96.27,66109.0,91.2027,91.2216,90.872,90.9476,66109.0
2020-11-03 15:00:00,96.27,96.31,96.1,96.17,70361.0,90.9476,90.9854,90.787,90.8531,70361.0
2020-11-03 15:10:00,96.19,96.34,96.16,96.34,41631.0,90.872,91.0137,90.8437,91.0137,41631.0
2020-11-03 15:20:00,96.37,96.41,96.07,96.33,55325.0,91.0421,91.0799,90.7587,91.0043,55325.0
2020-11-03 15:30:00,96.34,96.64,96.34,96.59,171409.0,91.0137,91.2972,91.0137,91.2499,171409.0
2020-11-03 15:40:00,96.6,96.79,96.55,96.63,159511.0,91.2594,91.4389,91.2121,91.2877,159511.0
2020-11-03 15:50:00,96.63,96.85,96.14,96.3,291349.0,91.2877,91.4955,90.8248,90.976,291349.0
2020-11-04 09:30:00,94.11,94.41,92.86,93.31,307403.0,88.907,89.1904,87.7261,88.1513,307403.0
2020-11-04 09:40:00,93.28,94.67,93.28,94.48,136606.0,88.1229,89.4361,88.1229,89.2566,136606.0
2020-11-04 09:50:00,94.46,95.11,94.36,95.07,76299.0,89.2377,89.8517,89.1432,89.814,76299.0
2020-11-04 10:00:00,95.11,96.11,95.03,96.09,121181.0,89.8517,90.7965,89.7762,90.7776,121181.0
2020-11-04 10:10:00,96.06,96.35,95.72,96.23,92726.0,90.7492,91.0232,90.428,90.9098,92726.0
2020-11-04 10:20:00,96.23,96.65,95.75,95.94,106586.0,90.9098,91.3066,90.4564,90.6359,106586.0
2020-11-04 10:30:00,95.97,96.14,95.64,95.85,78576.0,90.6642,90.8248,90.3524,90.5508,78576.0
2020-11-04 10:40:00,95.85,96.51,95.72,96.4,158307.0,90.5508,91.1743,90.428,91.0704,158307.0
2020-11-04 10:50:00,96.41,96.79,96.37,96.78,184915.0,91.0799,91.4389,91.0421,91.4294,184915.0
2020-11-04 11:00:00,96.76,96.88,96.61,96.68,39836.0,91.4105,91.5239,91.2688,91.3349,39836.0
2020-11-04 11:10:00,96.66,96.91,96.57,96.83,35895.0,91.316,91.5522,91.231,91.4766,35895.0
2020-11-04 11:20:00,96.8,97.23,96.7,97.07,71063.0,91.4483,91.8545,91.3538,91.7034,71063.0
2020-11-04 11:30:00,97.08,97.27,96.92,97.15,56611.0,91.7128,91.8923,91.5617,91.779,56611.0
2020-11-04 11:40:00,97.17,97.17,96.79,96.81,62151.0,91.7979,91.7979,91.4389,91.4578,62151.0
2020-11-04 11:50:00,96.83,97.24,96.75,97.09,54181.0,91.4766,91.864,91.4011,91.7223,54181.0
2020-11-04 12:00:00,97.05,97.38,97.02,97.27,31059.0,91.6845,91.9962,91.6561,91.8923,31059.0
2020-11-04 12:10:00,97.3,97.55,97.23,97.45,36610.0,91.9207,92.1568,91.8545,92.0624,36610.0
2020-11-04 12:20:00,97.45,97.82,97.4,97.41,38054.0,92.0624,92.4119,92.0151,92.0246,38054.0
2020-11-04 12:30:00,97.42,97.59,97.36,97.55,38622.0,92.034,92.1946,91.9773,92.1568,38622.0
2020-11-04 12:40:00,97.58,97.65,97.36,97.52,42172.0,92.1852,92.2513,91.9773,92.1285,42172.0
2020-11-04 12:50:00,97.56,97.56,97.32,97.44,27092.0,92.1663,92.1663,91.9396,92.0529,27092.0
2020-11-04 13:00:00,97.43,97.55,97.36,97.47,28427.0,92.0435,92.1568,91.9773,92.0813,28427.0
2020-11-04 13:10:00,97.48,97.72,97.45,97.54,47048.0,92.0907,92.3174,92.0624,92.1474,47048.0
2020-11-04 13:20:00,97.53,97.66,97.48,97.62,25238.0,92.1379,92.2608,92.0907,92.223,25238.0
2020-11-04 13:30:00,97.63,97.8,97.61,97.71,48782.0,92.2324,92.393,92.2135,92.308,48782.0
2020-11-04 13:40:00,97.71,97.72,97.4,97.63,72586.0,92.308,92.3174,92.0151,92.2324,72586.0
2020-11-04 13:50:00,97.61,97.73,97.49,97.63,51465.0,92.2135,92.3269,92.1002,92.2324,51465.0
2020-11-04 14:00:00,97.64,97.8,97.51,97.59,58707.0,92.2419,92.393,92.1191,92.1946,58707.0
2020-11-04 14:10:00,97.59,97.67,97.45,97.6,49867.0,92.1946,92.2702,92.0624,92.2041,49867.0
2020-11-04 14:20:00,97.63,97.79,97.62,97.71,36800.0,92.2324,92.3836,92.223,92.308,36800.0
2020-11-04 14:30:00,97.72,97.8,97.59,97.59,45090.0,92.3174,92.393,92.1946,92.1946,45090.0
2020-11-04 14:40:00,97.59,97.6,97.38,97.42,67385.0,92.1946,92.2041,91.9962,92.034,67385.0
2020-11-04 14:50:00,97.42,97.7,97.42,97.63,69909.0,92.034,92.2986,92.034,92.2324,69909.0
2020-11-04 15:00:00,97.65,97.8,97.18,97.35,56026.0,92.2513,92.393,91.8073,91.9679,56026.0
2020-11-04 15:10:00,97.33,97.33,96.95,96.98,52898.0,91.949,91.949,91.59,91.6184,52898.0
2020-11-04 15:20:00,96.98,97.03,96.68,96.7,70977.0,91.6184,91.6656,91.3349,91.3538,70977.0
2020-11-04 15:30:00,96.71,96.84,96.48,96.55,95792.0,91.3633,91.4861,91.146,91.2121,95792.0
2020-11-04 15:40:00,96.55,96.76,96.46,96.59,133727.0,91.2121,91.4105,91.1271,91.2499,133727.0
2020-11-04 15:50:00,96.57,96.87,96.33,96.43,321923.0,91.231,91.5144,91.0043,91.0988,321923.0
2020-11-05 09:30:00,97.21,97.47,96.99,97.14,258455.0,91.8356,92.0813,91.6278,91.7695,258455.0
2020-11-05 09:40:00,97.08,97.54,96.84,97.35,148951.0,91.7128,92.1474,91.4861,91.9679,148951.0
2020-11-05 09:50:00,97.36,97.38,97.02,97.15,100943.0,91.9773,91.9962,91.6561,91.779,100943.0
2020-11-05 10:00:00,97.18,97.34,96.95,97.17,128002.0,91.8073,91.9585,91.59,91.7979,128002.0
2020-11-05 10:10:00,97.18,97.59,97.14,97.53,125695.0,91.8073,92.1946,91.7695,92.1379,125695.0
2020-11-05 10:20:00,97.54,98.21,97.51,98.0,148388.0,92.1474,92.7804,92.1191,92.582,148388.0
2020-11-05 10:30:00,97.98,98.02,97.63,97.78,72242.0,92.5631,92.6009,92.2324,92.3741,72242.0
2020-11-05 10:40:00,97.77,98.0,97.7,97.83,69786.0,92.3647,92.582,92.2986,92.4214,69786.0
2020-11-05 10:50:00,97.8,97.93,97.7,97.78,51990.0,92.393,92.5158,92.2986,92.3741,51990.0
2020-11-05 11:00:00,97.78,97.89,97.55,97.71,41210.0,92.3741,92.478,92.1568,92.308,41210.0
2020-11-05 11:10:00,97.73,97.91,97.59,97.82,75344.0,92.3269,92.4969,92.1946,92.4119,75344.0
2020-11-05 11:20:00,97.82,97.88,97.43,97.58,129540.0,92.4119,92.4686,92.0435,92.1852,129540.0
2020-11-05 11:30:00,97.61,97.66,97.26,97.26,101473.0,92.2135,92.2608,91.8829,91.8829,101473.0
2020-11-05 11:40:00,97.27,97.57,97.19,97.53,76217.0,91.8923,92.1757,91.8167,92.1379,76217.0
2020-11-05 11:50:00,97.54,97.57,97.38,97.42,52924.0,92.1474,92.1757,91.9962,92.034,52924.0
2020-11-05 12:00:00,97.42,97.52,97.1,97.25,47800.0,92.034,92.1285,91.7317,91.8734,47800.0
2020-11-05 12:10:00,97.26,97.29,97.01,97.15,36707.0,91.8829,91.9112,91.6467,91.779,36707.0
2020-11-05 12:20:00,97.17,97.19,96.97,97.07,35662.0,91.7979,91.8167,91.6089,91.7034,35662.0
2020-11-05 12:30:00,97.08,97.3,96.98,97.23,42870.0,91.7128,91.9207,91.6184,91.8545,42870.0
2020-11-05 12:40:00,97.22,97.57,97.2,97.52,39424.0,91.8451,92.1757,91.8262,92.1285,39424.0
2020-11-05 12:50:00,97.51,97.72,97.49,97.7,19298.0,92.1191,92.3174,92.1002,92.2986,19298.0
2020-11-05 13:00:00,97.75,97.94,97.72,97.89,27181.0,92.3458,92.5253,92.3174,92.478,27181.0
2020-11-05 13:10:00,97.91,97.97,97.75,97.82,24432.0,92.4969,92.5536,92.3458,92.4119,24432.0
2020-11-05 13:20:00,97.85,97.85,97.68,97.7,17696.0,92.4403,92.4403,92.2797,92.2986,17696.0
2020-11-05 13:30:00,97.74,97.9,97.72,97.87,22916.0,92.3363,92.4875,92.3174,92.4592,22916.0
2020-11-05 13:40:00,97.86,98.11,97.85,97.9,37485.0,92.4497,92.6859,92.4403,92.4875,37485.0
2020-11-05 13:50:00,97.92,98.11,97.76,98.01,24425.0,92.5064,92.6859,92.3552,92.5914,24425.0
2020-11-05 14:00:00,98.0,98.27,97.98,98.17,30767.0,92.582,92.837,92.5631,92.7426,30767.0
2020-11-05 14:10:00,98.15,98.24,98.02,98.06,33431.0,92.7237,92.8087,92.6009,92.6386,33431.0
2020-11-05 14:20:00,98.01,98.22,97.98,98.12,27894.0,92.5914,92.7898,92.5631,92.6953,27894.0
2020-11-05 14:30:00,98.11,98.32,97.9,98.01,39602.0,92.6859,92.8843,92.4875,92.5914,39602.0
2020-11-05 14:40:00,98.04,98.18,97.95,97.98,43839.0,92.6198,92.752,92.5347,92.5631,43839.0
2020-11-05 14:50:00,97.98,98.04,97.76,98.0,28429.0,92.5631,92.6198,92.3552,92.582,28429.0
2020-11-05 15:00:00,97.99,98.02,97.79,97.83,25950.0,92.5725,92.6009,92.3836,92.4214,25950.0
2020-11-05 15:10:00,97.85,97.98,97.64,97.72,39671.0,92.4403,92.5631,92.2419,92.3174,39671.0
2020-11-05 15:20:00,97.71,97.83,97.7,97.83,30759.0,92.308,92.4214,92.2986,92.4214,30759.0
2020-11-05 15:30:00,97.84,97.96,97.61,97.61,91236.0,92.4308,92.5442,92.2135,92.2135,91236.0
2020-11-05 15:40:00,97.6,98.01,97.6,98.0,146620.0,92.2041,92.5914,92.2041,92.582,146620.0
2020-11-05 15:50:00,98.0,98.32,97.92,98.11,406869.0,92.582,92.8843,92.5064,92.6859,406869.0
2020-11-06 09:30:00,98.52,98.64,97.3,97.64,137212.0,93.0732,93.1866,91.9207,92.2419,137212.0
2020-11-06 09:40:00,97.61,97.99,97.41,97.49,35154.0,92.2135,92.5725,92.0246,92.1002,35154.0
2020-11-06 09:50:00,97.47,97.6,97.2,97.47,41787.0,92.0813,92.2041,91.8262,92.0813,41787.0
2020-11-06 10:00:00,97.5,97.65,97.02,97.34,78189.0,92.1096,92.2513,91.6561,91.9585,78189.0
2020-11-06 10:10:00,97.35,97.72,97.31,97.63,54822.0,91.9679,92.3174,91.9301,92.2324,54822.0
2020-11-06 10:20:00,97.67,97.75,97.48,97.49,29947.0,92.2702,92.3458,92.0907,92.1002,29947.0
2020-11-06 10:30:00,97.47,97.63,97.36,97.37,40909.0,92.0813,92.2324,91.9773,91.9868,40909.0
2020-11-06 10:40:00,97.38,97.64,97.37,97.61,27967.0,91.9962,92.2419,91.9868,92.2135,27967.0
2020-11-06 10:50:00,97.58,97.81,96.96,97.1,77309.0,92.1852,92.4025,91.5995,91.7317,77309.0
2020-11-06 11:00:00,97.13,97.71,97.0,97.68,56297.0,91.7601,92.308,91.6373,92.2797,56297.0
2020-11-06 11:10:00,97.67,97.7,97.19,97.2,32964.0,92.2702,92.2986,91.8167,91.8262,32964.0
2020-11-06 11:20:00,97.17,97.26,97.02,97.06,47683.0,91.7979,91.8829,91.6561,91.6939,47683.0
2020-11-06 11:30:00,97.11,97.14,97.03,97.12,44829.0,91.7412,91.7695,91.6656,91.7506,44829.0
2020-11-06 11:40:00,97.11,97.15,96.93,97.11,44354.0,91.7412,91.779,91.5711,91.7412,44354.0
2020-11-06 11:50:00,97.11,97.24,96.88,97.15,37489.0,91.7412,91.864,91.5239,91.779,37489.0
2020-11-06 12:00:00,97.17,97.29,97.02,97.06,43159.0,91.7979,91.9112,91.6561,91.6939,43159.0
2020-11-06 12:10:00,97.06,97.15,97.02,97.09,33006.0,91.6939,91.779,91.6561,91.7223,33006.0
2020-11-06 12:20:00,97.08,97.19,96.91,97.05,39916.0,91.7128,91.8167,91.5522,91.6845,39916.0
2020-11-06 12:30:00,97.04,97.09,96.73,96.75,32389.0,91.675,91.7223,91.3822,91.4011,32389.0
2020-11-06 12:40:00,96.72,96.92,96.72,96.88,30405.0,91.3727,91.5617,91.3727,91.5239,30405.0
2020-11-06 12:50:00,96.86,96.94,96.64,96.69,39420.0,91.505,91.5806,91.2972,91.3444,39420.0
2020-11-06 13:00:00,96.69,96.79,96.48,96.52,32201.0,91.3444,91.4389,91.146,91.1838,32201.0
2020-11-06 13:10:00,96.53,96.84,96.5,96.83,29060.0,91.1932,91.4861,91.1649,91.4766,29060.0
2020-11-06 13:20:00,96.82,96.96,96.77,96.91,40738.0,91.4672,91.5995,91.42,91.5522,40738.0
2020-11-06 13:30:00,96.89,96.89,96.64,96.64,35224.0,91.5333,91.5333,91.2972,91.2972,35224.0
2020-11-06 13:40:00,96.63,96.85,96.53,96.79,29809.0,91.2877,91.4955,91.1932,91.4389,29809.0
2020-11-06 13:50:00,96.81,96.86,96.7,96.81,19414.0,91.4578,91.505,91.3538,91.4578,19414.0
2020-11-06 14:00:00,96.83,96.95,96.7,96.72,42557.0,91.4766,91.59,91.3538,91.3727,42557.0
2020-11-06 14:10:00,96.71,96.71,96.5,96.55,38826.0,91.3633,91.3633,91.1649,91.2121,38826.0
2020-11-06 14:20:00,96.52,96.71,96.45,96.54,61301.0,91.1838,91.3633,91.1177,91.2027,61301.0
2020-11-06 14:30:00,96.55,96.57,96.35,96.44,64942.0,91.2121,91.231,91.0232,91.1082,64942.0
2020-11-06 14:40:00,96.45,96.59,96.38,96.55,48902.0,91.1177,91.2499,91.0515,91.2121,48902.0
2020-11-06 14:50:00,96.55,96.64,96.52,96.56,27175.0,91.2121,91.2972,91.1838,91.2216,27175.0
2020-11-06 15:00:00,96.54,96.56,96.27,96.33,36314.0,91.2027,91.2216,90.9476,91.0043,36314.0
2020-11-06 15:10:00,96.34,96.49,96.33,96.42,33642.0,91.0137,91.1554,91.0043,91.0893,33642.0
2020-11-06 15:20:00,96.43,96.55,96.36,96.53,43143.0,91.0988,91.2121,91.0326,91.1932,43143.0
2020-11-06 15:30:00,96.51,96.82,96.5,96.81,41578.0,91.1743,91.4672,91.1649,91.4578,41578.0
2020-11-06 15:40:00,96.82,97.14,96.75,97.14,86632.0,91.4672,91.7695,91.4011,91.7695,86632.0
2020-11-06 15:50:00,97.15,97.24,96.58,96.7,182682.0,91.779,91.864,91.2405,91.3538,182682.0
2020-11-09 09:30:00,111.08,114.49,110.19,113.07,1199032.0,104.9388,108.1603,104.098,106.8188,1199032.0
2020-11-09 09:40:00,113.09,115.41,113.01,114.25,1311812.0,106.8377,109.0294,106.7621,107.9336,1311812.0
2020-11-09 09:50:00,114.13,114.66,113.55,114.05,613704.0,107.8202,108.3209,107.2723,107.7446,613704.0
2020-11-09 10:00:00,114.04,115.08,113.59,114.98,679807.0,107.7352,108.7177,107.3101,108.6232,679807.0
2020-11-09 10:10:00,114.97,115.25,114.35,115.18,525408.0,108.6138,108.8783,108.028,108.8122,525408.0
2020-11-09 10:20:00,115.18,116.25,115.14,115.18,510352.0,108.8122,109.823,108.7744,108.8122,510352.0
2020-11-09 10:30:00,115.19,115.84,114.75,114.79,600223.0,108.8216,109.4357,108.4059,108.4437,600223.0
2020-11-09 10:40:00,114.81,115.1,114.2,114.24,341803.0,108.4626,108.7366,107.8863,107.9241,341803.0
2020-11-09 10:50:00,114.24,114.56,113.57,113.63,260092.0,107.9241,108.2264,107.2912,107.3478,260092.0
2020-11-09 11:00:00,113.6,113.92,112.84,113.92,166594.0,107.3195,107.6218,106.6015,107.6218,166594.0
2020-11-09 11:10:00,113.93,114.15,113.58,113.88,208330.0,107.6313,107.8391,107.3006,107.584,208330.0
2020-11-09 11:20:00,113.87,114.4,113.67,114.4,137269.0,107.5746,108.0753,107.3856,108.0753,137269.0
2020-11-09 11:30:00,114.43,114.95,114.15,114.88,217123.0,108.1036,108.5949,107.8391,108.5287,217123.0
2020-11-09 11:40:00,114.88,115.3,114.86,115.0,168689.0,108.5287,108.9255,108.5098,108.6421,168689.0
2020-11-09 11:50:00,114.99,115.74,114.75,115.48,235891.0,108.6327,109.3412,108.4059,109.0956,235891.0
2020-11-09 12:00:00,115.47,116.25,115.46,116.22,172682.0,109.0861,109.823,109.0767,109.7947,172682.0
2020-11-09 12:10:00,116.21,116.27,115.78,115.95,192867.0,109.7852,109.8419,109.379,109.5396,192867.0
2020-11-09 12:20:00,116.0,117.0,115.97,116.88,204113.0,109.5868,110.5315,109.5585,110.4182,204113.0
2020-11-09 12:30:00,116.86,117.48,116.79,117.43,272687.0,110.3993,110.985,110.3331,110.9378,272687.0
2020-11-09 12:40:00,117.43,117.74,117.25,117.7,128442.0,110.9378,111.2306,110.7677,111.1928,128442.0
2020-11-09 12:50:00,117.75,117.77,117.03,117.2,188426.0,111.2401,111.259,110.5599,110.7205,188426.0
2020-11-09 13:00:00,117.21,117.68,117.08,117.66,130704.0,110.7299,111.1739,110.6071,111.155,130704.0
2020-11-09 13:10:00,117.69,118.0,117.62,117.87,185879.0,111.1834,111.4762,111.1173,111.3534,185879.0
2020-11-09 13:20:00,117.85,118.15,117.75,118.12,224008.0,111.3345,111.618,111.2401,111.5896,224008.0
2020-11-09 13:30:00,118.14,118.49,118.11,118.19,264230.0,111.6085,111.9392,111.5802,111.6557,264230.0
2020-11-09 13:40:00,118.16,118.68,117.93,118.66,227572.0,111.6274,112.1186,111.4101,112.0998,227572.0
2020-11-09 13:50:00,118.66,118.83,118.27,118.57,261445.0,112.0998,112.2604,111.7313,112.0147,261445.0
2020-11-09 14:00:00,118.6,119.07,118.55,118.86,260306.0,112.0431,112.4871,111.9958,112.2887,260306.0
2020-11-09 14:10:00,118.84,119.81,118.73,119.59,302087.0,112.2698,113.1862,112.1659,112.9783,302087.0
2020-11-09 14:20:00,119.57,119.59,118.75,118.82,265836.0,112.9594,112.9783,112.1848,112.2509,265836.0
2020-11-09 14:30:00,118.8,118.92,118.4,118.92,158291.0,112.232,112.3454,111.8541,112.3454,158291.0
2020-11-09 14:40:00,118.92,119.27,118.9,119.23,309881.0,112.3454,112.676,112.3265,112.6382,309881.0
2020-11-09 14:50:00,119.23,119.23,118.94,119.03,136461.0,112.6382,112.6382,112.3643,112.4493,136461.0
2020-11-09 15:00:00,119.04,119.19,118.72,119.07,183258.0,112.4587,112.6005,112.1564,112.4871,183258.0
2020-11-09 15:10:00,119.1,119.23,118.82,118.82,198673.0,112.5154,112.6382,112.2509,112.2509,198673.0
2020-11-09 15:20:00,118.79,118.85,117.64,117.74,309958.0,112.2226,112.2793,111.1361,111.2306,309958.0
2020-11-09 15:30:00,117.76,119.0,117.76,119.0,219214.0,111.2495,112.421,111.2495,112.421,219214.0
2020-11-09 15:40:00,119.0,119.01,118.35,118.36,272657.0,112.421,112.4304,111.8069,111.8163,272657.0
2020-11-09 15:50:00,118.33,118.35,117.22,117.41,616281.0,111.788,111.8069,110.7394,110.9189,616281.0
2020-11-10 09:30:00,118.29,119.16,117.22,118.71,624611.0,111.7502,112.5721,110.7394,112.147,624611.0
2020-11-10 09:40:00,118.71,118.85,118.08,118.49,272648.0,112.147,112.2793,111.5518,111.9392,272648.0
2020-11-10 09:50:00,118.47,119.46,118.26,119.31,201736.0,111.9203,112.8555,111.7219,112.7138,201736.0
2020-11-10 10:00:00,119.31,119.85,118.99,119.17,223865.0,112.7138,113.224,112.4115,112.5816,223865.0
2020-11-10 10:10:00,119.24,119.89,119.19,119.5,119927.0,112.6477,113.2618,112.6005,112.8933,119927.0
2020-11-10 10:20:00,119.44,119.57,118.25,118.4,134532.0,112.8366,112.9594,111.7124,111.8541,134532.0
2020-11-10 10:30:00,118.38,118.51,117.82,118.28,159442.0,111.8352,111.958,111.3062,111.7408,159442.0
2020-11-10 10:40:00,118.2,118.63,117.93,118.17,117975.0,111.6652,112.0714,111.4101,111.6368,117975.0
2020-11-10 10:50:00,118.14,118.36,117.8,117.8,106444.0,111.6085,111.8163,111.2873,111.2873,106444.0
2020-11-10 11:00:00,117.81,118.16,117.62,118.0,102980.0,111.2967,111.6274,111.1173,111.4762,102980.0
2020-11-10 11:10:00,117.99,118.02,117.3,117.32,119777.0,111.4668,111.4951,110.8149,110.8338,119777.0
2020-11-10 11:20:00,117.3,117.3,116.66,117.15,260668.0,110.8149,110.8149,110.2103,110.6732,260668.0
2020-11-10 11:30:00,117.11,117.12,115.83,116.01,108942.0,110.6354,110.6449,109.4262,109.5963,108942.0
2020-11-10 11:40:00,115.99,116.29,115.83,116.14,96155.0,109.5774,109.8608,109.4262,109.7191,96155.0
2020-11-10 11:50:00,116.16,116.76,116.16,116.75,72817.0,109.738,110.3048,109.738,110.2954,72817.0
2020-11-10 12:00:00,116.75,117.24,116.74,117.09,83257.0,110.2954,110.7583,110.2859,110.6166,83257.0
2020-11-10 12:10:00,117.08,117.21,116.7,116.87,62977.0,110.6071,110.7299,110.2481,110.4087,62977.0
2020-11-10 12:20:00,116.86,117.23,116.85,116.97,52265.0,110.3993,110.7488,110.3898,110.5032,52265.0
2020-11-10 12:30:00,116.98,117.03,116.51,116.63,56164.0,110.5126,110.5599,110.0686,110.182,56164.0
2020-11-10 12:40:00,116.61,117.28,116.56,117.26,34871.0,110.1631,110.796,110.1159,110.7772,34871.0
2020-11-10 12:50:00,117.25,117.5,117.07,117.11,56326.0,110.7677,111.0039,110.5977,110.6354,56326.0
2020-11-10 13:00:00,117.1,117.21,117.03,117.13,65136.0,110.626,110.7299,110.5599,110.6543,65136.0
2020-11-10 13:10:00,117.14,117.15,116.75,116.83,60235.0,110.6638,110.6732,110.2954,110.3709,60235.0
2020-11-10 13:20:00,116.8,116.93,116.44,116.6,67115.0,110.3426,110.4654,110.0025,110.1536,67115.0
2020-11-10 13:30:00,116.55,116.71,116.35,116.59,61220.0,110.1064,110.2576,109.9175,110.1442,61220.0
2020-11-10 13:40:00,116.58,116.58,116.31,116.53,75520.0,110.1347,110.1347,109.8797,110.0875,75520.0
2020-11-10 13:50:00,116.53,116.58,116.12,116.29,100324.0,110.0875,110.1347,109.7002,109.8608,100324.0
2020-11-10 14:00:00,116.28,116.32,115.85,116.05,51526.0,109.8513,109.8891,109.4451,109.6341,51526.0
2020-11-10 14:10:00,116.04,116.06,115.36,115.53,105343.0,109.6246,109.6435,108.9822,109.1428,105343.0
2020-11-10 14:20:00,115.52,115.77,115.12,115.26,137383.0,109.1334,109.3695,108.7555,108.8877,137383.0
2020-11-10 14:30:00,115.23,115.71,115.2,115.62,78224.0,108.8594,109.3128,108.831,109.2278,78224.0
2020-11-10 14:40:00,115.61,115.86,115.47,115.76,63148.0,109.2184,109.4546,109.0861,109.3601,63148.0
2020-11-10 14:50:00,115.7,115.93,115.59,115.83,50903.0,109.3034,109.5207,109.1995,109.4262,50903.0
2020-11-10 15:00:00,115.85,115.96,115.59,115.67,55609.0,109.4451,109.549,109.1995,109.2751,55609.0
2020-11-10 15:10:00,115.7,116.23,115.59,116.16,55975.0,109.3034,109.8041,109.1995,109.738,55975.0
2020-11-10 15:20:00,116.16,116.44,116.02,116.09,75882.0,109.738,110.0025,109.6057,109.6718,75882.0
2020-11-10 15:30:00,116.09,116.1,115.57,115.58,80390.0,109.6718,109.6813,109.1806,109.19,80390.0
2020-11-10 15:40:00,115.6,115.98,115.57,115.89,158557.0,109.2089,109.5679,109.1806,109.4829,158557.0
2020-11-10 15:50:00,115.91,116.25,115.9,115.92,300629.0,109.5018,109.823,109.4923,109.5112,300629.0
2020-11-11 09:30:00,115.93,116.0,113.03,113.04,469155.0,109.5207,109.5868,106.781,106.7905,469155.0
2020-11-11 09:40:00,113.09,113.09,111.29,111.78,408938.0,106.8377,106.8377,105.1372,105.6001,408938.0
2020-11-11 09:50:00,111.77,111.97,111.11,111.14,262944.0,105.5907,105.7796,104.9672,104.9955,262944.0
2020-11-11 10:00:00,111.17,111.43,110.73,110.73,263869.0,105.0238,105.2695,104.6082,104.6082,263869.0
2020-11-11 10:10:00,110.73,111.4,110.68,111.1,108391.0,104.6082,105.2411,104.5609,104.9577,108391.0
2020-11-11 10:20:00,111.1,111.24,110.57,110.68,90901.0,104.9577,105.09,104.457,104.5609,90901.0
2020-11-11 10:30:00,110.7,111.99,110.7,111.96,89930.0,104.5798,105.7985,104.5798,105.7702,89930.0
2020-11-11 10:40:00,111.97,112.34,111.94,112.05,103647.0,105.7796,106.1292,105.7513,105.8552,103647.0
2020-11-11 10:50:00,112.05,112.81,111.92,112.77,79569.0,105.8552,106.5732,105.7324,106.5354,79569.0
2020-11-11 11:00:00,112.76,112.99,112.69,112.88,61201.0,106.5259,106.7432,106.4598,106.6393,61201.0
2020-11-11 11:10:00,112.84,113.39,112.83,113.16,98933.0,106.6015,107.1211,106.5921,106.9038,98933.0
2020-11-11 11:20:00,113.16,113.2,112.75,112.79,73497.0,106.9038,106.9416,106.5165,106.5543,73497.0
2020-11-11 11:30:00,112.8,112.83,112.37,112.37,44376.0,106.5637,106.5921,106.1575,106.1575,44376.0
2020-11-11 11:40:00,112.39,112.67,112.38,112.51,31547.0,106.1764,106.4409,106.167,106.2898,31547.0
2020-11-11 11:50:00,112.48,112.54,111.88,111.9,46600.0,106.2614,106.3181,105.6946,105.7135,46600.0
2020-11-11 12:00:00,111.91,112.05,111.68,112.01,49622.0,105.7229,105.8552,105.5057,105.8174,49622.0
2020-11-11 12:10:00,112.01,112.15,111.81,112.09,70059.0,105.8174,105.9497,105.6285,105.893,70059.0
2020-11-11 12:20:00,112.07,112.07,111.75,111.8,31747.0,105.8741,105.8741,105.5718,105.619,31747.0
2020-11-11 12:30:00,111.78,112.02,111.69,112.01,27086.0,105.6001,105.8269,105.5151,105.8174,27086.0
2020-11-11 12:40:00,112.01,112.21,111.99,112.1,45744.0,105.8174,106.0063,105.7985,105.9024,45744.0
2020-11-11 12:50:00,112.11,112.22,111.95,112.22,26698.0,105.9119,106.0158,105.7607,106.0158,26698.0
2020-11-11 13:00:00,112.25,112.29,111.78,111.8,25365.0,106.0441,106.0819,105.6001,105.619,25365.0
2020-11-11 13:10:00,111.79,112.14,111.74,112.08,35398.0,105.6096,105.9402,105.5623,105.8835,35398.0
2020-11-11 13:20:00,112.08,112.34,111.93,112.0,29115.0,105.8835,106.1292,105.7418,105.808,29115.0
2020-11-11 13:30:00,112.04,112.11,111.83,112.08,35764.0,105.8457,105.9119,105.6474,105.8835,35764.0
2020-11-11 13:40:00,112.08,112.22,112.0,112.04,23643.0,105.8835,106.0158,105.808,105.8457,23643.0
2020-11-11 13:50:00,112.05,112.06,111.6,111.64,34222.0,105.8552,105.8646,105.4301,105.4679,34222.0
2020-11-11 14:00:00,111.64,111.79,111.57,111.63,30906.0,105.4679,105.6096,105.4017,105.4584,30906.0
2020-11-11 14:10:00,111.65,111.74,111.54,111.56,31329.0,105.4773,105.5623,105.3734,105.3923,31329.0
2020-11-11 14:20:00,111.54,111.6,111.2,111.21,47972.0,105.3734,105.4301,105.0522,105.0616,47972.0
2020-11-11 14:30:00,111.23,111.35,111.08,111.1,50627.0,105.0805,105.1939,104.9388,104.9577,50627.0
2020-11-11 14:40:00,111.07,111.07,110.52,110.53,95786.0,104.9294,104.9294,104.4098,104.4192,95786.0
2020-11-11 14:50:00,110.53,110.93,110.43,110.89,95642.0,104.4192,104.7971,104.3248,104.7593,95642.0
2020-11-11 15:00:00,110.88,110.92,110.64,110.74,65234.0,104.7499,104.7877,104.5231,104.6176,65234.0
2020-11-11 15:10:00,110.72,110.98,110.63,110.95,61358.0,104.5987,104.8444,104.5137,104.816,61358.0
2020-11-11 15:20:00,110.94,110.94,110.32,110.32,74833.0,104.8066,104.8066,104.2208,104.2208,74833.0
2020-11-11 15:30:00,110.32,110.67,110.3,110.54,91159.0,104.2208,104.5515,104.2019,104.4287,91159.0
2020-11-11 15:40:00,110.55,111.16,110.5,111.13,110135.0,104.4381,105.0144,104.3909,104.9861,110135.0
2020-11-11 15:50:00,111.18,111.47,111.09,111.14,373948.0,105.0333,105.3073,104.9483,104.9955,373948.0
2020-11-12 09:30:00,109.82,110.59,109.55,110.23,139530.0,103.7485,104.4759,103.4934,104.1358,139530.0
2020-11-12 09:40:00,110.23,110.77,110.09,110.62,85997.0,104.1358,104.646,104.0036,104.5043,85997.0
2020-11-12 09:50:00,110.62,110.8,110.3,110.54,143176.0,104.5043,104.6743,104.2019,104.4287,143176.0
2020-11-12 10:00:00,110.54,111.13,110.31,111.0,141195.0,104.4287,104.9861,104.2114,104.8632,141195.0
2020-11-12 10:10:00,110.95,111.43,110.89,111.33,73446.0,104.816,105.2695,104.7593,105.175,73446.0
2020-11-12 10:20:00,111.29,111.29,110.71,110.88,56173.0,105.1372,105.1372,104.5893,104.7499,56173.0
2020-11-12 10:30:00,110.88,111.35,110.61,111.24,70337.0,104.7499,105.1939,104.4948,105.09,70337.0
2020-11-12 10:40:00,111.26,111.48,111.23,111.4,43128.0,105.1089,105.3167,105.0805,105.2411,43128.0
2020-11-12 10:50:00,111.43,111.83,111.23,111.48,63636.0,105.2695,105.6474,105.0805,105.3167,63636.0
2020-11-12 11:00:00,111.48,111.96,111.1,111.94,48771.0,105.3167,105.7702,104.9577,105.7513,48771.0
2020-11-12 11:10:00,111.92,111.94,111.46,111.51,37590.0,105.7324,105.7513,105.2978,105.3451,37590.0
2020-11-12 11:20:00,111.52,111.55,111.3,111.44,51156.0,105.3545,105.3828,105.1467,105.2789,51156.0
2020-11-12 11:30:00,111.44,111.58,111.43,111.47,35099.0,105.2789,105.4112,105.2695,105.3073,35099.0
2020-11-12 11:40:00,111.49,111.62,111.28,111.5,48911.0,105.3262,105.449,105.1278,105.3356,48911.0
2020-11-12 11:50:00,111.5,111.77,111.45,111.51,40112.0,105.3356,105.5907,105.2884,105.3451,40112.0
2020-11-12 12:00:00,111.5,111.52,111.36,111.47,54842.0,105.3356,105.3545,105.2033,105.3073,54842.0
2020-11-12 12:10:00,111.48,111.79,111.42,111.78,43240.0,105.3167,105.6096,105.26,105.6001,43240.0
2020-11-12 12:20:00,111.83,112.09,111.72,111.76,108180.0,105.6474,105.893,105.5434,105.5812,108180.0
2020-11-12 12:30:00,111.75,111.81,111.37,111.43,60821.0,105.5718,105.6285,105.2128,105.2695,60821.0
2020-11-12 12:40:00,111.42,111.43,111.09,111.15,48020.0,105.26,105.2695,104.9483,105.005,48020.0
2020-11-12 12:50:00,111.12,111.49,111.04,111.43,88449.0,104.9766,105.3262,104.901,105.2695,88449.0
2020-11-12 13:00:00,111.44,111.72,111.39,111.52,127142.0,105.2789,105.5434,105.2317,105.3545,127142.0
2020-11-12 13:10:00,111.52,111.6,111.22,111.39,210302.0,105.3545,105.4301,105.0711,105.2317,210302.0
2020-11-12 13:20:00,111.39,111.72,111.39,111.57,126445.0,105.2317,105.5434,105.2317,105.4017,126445.0
2020-11-12 13:30:00,111.58,112.01,111.49,111.9,93362.0,105.4112,105.8174,105.3262,105.7135,93362.0
2020-11-12 13:40:00,111.9,112.09,111.81,111.95,124826.0,105.7135,105.893,105.6285,105.7607,124826.0
2020-11-12 13:50:00,111.95,112.09,111.91,112.01,58179.0,105.7607,105.893,105.7229,105.8174,58179.0
2020-11-12 14:00:00,112.0,112.12,111.79,111.86,86945.0,105.808,105.9213,105.6096,105.6757,86945.0
2020-11-12 14:10:00,111.84,111.99,110.95,110.96,105913.0,105.6568,105.7985,104.816,104.8255,105913.0
2020-11-12 14:20:00,110.95,111.15,110.84,110.84,76661.0,104.816,105.005,104.7121,104.7121,76661.0
2020-11-12 14:30:00,110.82,111.01,110.73,110.82,83301.0,104.6932,104.8727,104.6082,104.6932,83301.0
2020-11-12 14:40:00,110.8,110.83,110.3,110.5,81377.0,104.6743,104.7026,104.2019,104.3909,81377.0
2020-11-12 14:50:00,110.51,110.62,110.34,110.5,54897.0,104.4003,104.5043,104.2397,104.3909,54897.0
2020-11-12 15:00:00,110.51,110.61,110.14,110.24,46617.0,104.4003,104.4948,104.0508,104.1453,46617.0
2020-11-12 15:10:00,110.24,110.79,110.23,110.77,56413.0,104.1453,104.6649,104.1358,104.646,56413.0
2020-11-12 15:20:00,110.74,110.84,110.44,110.47,53151.0,104.6176,104.7121,104.3342,104.3625,53151.0
2020-11-12 15:30:00,110.49,110.6,110.22,110.59,96654.0,104.3814,104.4854,104.1264,104.4759,96654.0
2020-11-12 15:40:00,110.59,110.7,110.19,110.56,86833.0,104.4759,104.5798,104.098,104.4476,86833.0
2020-11-12 15:50:00,110.57,111.12,110.57,111.06,269421.0,104.457,104.9766,104.457,104.9199,269421.0
2020-11-13 09:30:00,112.34,112.94,112.21,112.88,136446.0,106.1292,106.696,106.0063,106.6393,136446.0
2020-11-13 09:40:00,112.86,113.45,112.74,113.41,69306.0,106.6204,107.1778,106.507,107.14,69306.0
2020-11-13 09:50:00,113.41,113.63,112.77,113.24,46958.0,107.14,107.3478,106.5354,106.9794,46958.0
2020-11-13 10:00:00,113.21,113.35,113.01,113.22,56248.0,106.9511,107.0833,106.7621,106.9605,56248.0
2020-11-13 10:10:00,113.19,113.42,112.6,112.74,59133.0,106.9322,107.1495,106.3748,106.507,59133.0
2020-11-13 10:20:00,112.76,112.91,112.47,112.91,35837.0,106.5259,106.6676,106.252,106.6676,35837.0
2020-11-13 10:30:00,112.9,113.42,112.83,113.02,51413.0,106.6582,107.1495,106.5921,106.7716,51413.0
2020-11-13 10:40:00,112.99,113.62,112.99,113.43,59571.0,106.7432,107.3384,106.7432,107.1589,59571.0
2020-11-13 10:50:00,113.42,113.67,113.1,113.2,100044.0,107.1495,107.3856,106.8471,106.9416,100044.0
2020-11-13 11:00:00,113.26,113.62,113.26,113.59,39737.0,106.9983,107.3384,106.9983,107.3101,39737.0
2020-11-13 11:10:00,113.58,113.7,113.48,113.53,22343.0,107.3006,107.414,107.2061,107.2534,22343.0
2020-11-13 11:20:00,113.53,114.04,113.45,113.98,66164.0,107.2534,107.7352,107.1778,107.6785,66164.0
2020-11-13 11:30:00,113.96,114.32,113.96,114.29,90083.0,107.6596,107.9997,107.6596,107.9714,90083.0
2020-11-13 11:40:00,114.3,114.54,114.28,114.34,65857.0,107.9808,108.2075,107.9619,108.0186,65857.0
2020-11-13 11:50:00,114.33,114.73,114.26,114.72,99118.0,108.0091,108.387,107.943,108.3776,99118.0
2020-11-13 12:00:00,114.71,114.9,114.5,114.65,64418.0,108.3681,108.5476,108.1697,108.3115,64418.0
2020-11-13 12:10:00,114.64,114.75,114.55,114.65,65456.0,108.302,108.4059,108.217,108.3115,65456.0
2020-11-13 12:20:00,114.67,114.94,114.59,114.9,102003.0,108.3303,108.5854,108.2548,108.5476,102003.0
2020-11-13 12:30:00,114.91,115.1,114.78,115.05,101622.0,108.5571,108.7366,108.4343,108.6893,101622.0
2020-11-13 12:40:00,115.05,115.22,114.89,115.1,147677.0,108.6893,108.8499,108.5382,108.7366,147677.0
2020-11-13 12:50:00,115.1,115.27,115.04,115.1,56182.0,108.7366,108.8972,108.6799,108.7366,56182.0
2020-11-13 13:00:00,115.13,115.18,114.93,115.09,65720.0,108.7649,108.8122,108.576,108.7271,65720.0
2020-11-13 13:10:00,115.11,115.11,114.46,114.65,61554.0,108.746,108.746,108.132,108.3115,61554.0
2020-11-13 13:20:00,114.64,114.77,114.57,114.77,55591.0,108.302,108.4248,108.2359,108.4248,55591.0
2020-11-13 13:30:00,114.78,114.81,114.41,114.62,39833.0,108.4343,108.4626,108.0847,108.2831,39833.0
2020-11-13 13:40:00,114.63,114.84,114.56,114.8,39545.0,108.2926,108.4909,108.2264,108.4532,39545.0
2020-11-13 13:50:00,114.81,114.88,114.75,114.77,30525.0,108.4626,108.5287,108.4059,108.4248,30525.0
2020-11-13 14:00:00,114.78,114.91,114.7,114.75,30124.0,108.4343,108.5571,108.3587,108.4059,30124.0
2020-11-13 14:10:00,114.77,114.81,114.41,114.55,37867.0,108.4248,108.4626,108.0847,108.217,37867.0
2020-11-13 14:20:00,114.56,114.81,114.53,114.64,50985.0,108.2264,108.4626,108.1981,108.302,50985.0
2020-11-13 14:30:00,114.66,114.73,114.56,114.67,36775.0,108.3209,108.387,108.2264,108.3303,36775.0
2020-11-13 14:40:00,114.65,114.75,114.42,114.48,44170.0,108.3115,108.4059,108.0942,108.1509,44170.0
2020-11-13 14:50:00,114.48,115.03,114.48,114.91,45727.0,108.1509,108.6704,108.1509,108.5571,45727.0
2020-11-13 15:00:00,114.88,115.17,114.88,115.0,41681.0,108.5287,108.8027,108.5287,108.6421,41681.0
2020-11-13 15:10:00,114.99,115.04,114.77,114.8,52635.0,108.6327,108.6799,108.4248,108.4532,52635.0
2020-11-13 15:20:00,114.78,115.0,114.74,114.91,52597.0,108.4343,108.6421,108.3965,108.5571,52597.0
2020-11-13 15:30:00,114.89,115.44,114.86,115.34,137953.0,108.5382,109.0578,108.5098,108.9633,137953.0
2020-11-13 15:40:00,115.35,115.64,115.27,115.53,203535.0,108.9728,109.2467,108.8972,109.1428,203535.0
2020-11-13 15:50:00,115.54,115.54,114.66,114.99,373858.0,109.1522,109.1522,108.3209,108.6327,373858.0
2020-11-16 09:30:00,119.77,120.39,118.82,118.96,576130.0,113.1484,113.7341,112.2509,112.3832,576130.0
2020-11-16 09:40:00,118.9,118.91,118.01,118.63,166670.0,112.3265,112.3359,111.4857,112.0714,166670.0
2020-11-16 09:50:00,118.62,118.62,116.75,117.96,123991.0,112.062,112.062,110.2954,111.4385,123991.0
2020-11-16 10:00:00,118.01,118.03,117.15,117.28,106938.0,111.4857,111.5046,110.6732,110.796,106938.0
2020-11-16 10:10:00,117.32,117.8,117.15,117.77,79183.0,110.8338,111.2873,110.6732,111.259,79183.0
2020-11-16 10:20:00,117.79,118.2,117.5,118.2,86931.0,111.2779,111.6652,111.0039,111.6652,86931.0
2020-11-16 10:30:00,118.17,118.47,117.93,118.19,76544.0,111.6368,111.9203,111.4101,111.6557,76544.0
2020-11-16 10:40:00,118.15,118.44,117.92,117.94,63724.0,111.618,111.8919,111.4007,111.4196,63724.0
2020-11-16 10:50:00,117.92,118.45,117.61,118.35,77298.0,111.4007,111.9014,111.1078,111.8069,77298.0
2020-11-16 11:00:00,118.36,118.53,118.07,118.09,95521.0,111.8163,111.9769,111.5424,111.5613,95521.0
2020-11-16 11:10:00,118.06,118.62,117.97,118.62,37984.0,111.5329,112.062,111.4479,112.062,37984.0
2020-11-16 11:20:00,118.58,119.0,118.51,118.98,56178.0,112.0242,112.421,111.958,112.4021,56178.0
2020-11-16 11:30:00,118.99,119.0,118.64,118.76,40865.0,112.4115,112.421,112.0809,112.1942,40865.0
2020-11-16 11:40:00,118.76,118.8,118.36,118.71,50539.0,112.1942,112.232,111.8163,112.147,50539.0
2020-11-16 11:50:00,118.71,119.0,118.65,118.96,40925.0,112.147,112.421,112.0903,112.3832,40925.0
2020-11-16 12:00:00,118.95,119.2,118.93,119.01,53010.0,112.3737,112.6099,112.3548,112.4304,53010.0
2020-11-16 12:10:00,118.99,119.05,118.65,118.84,48937.0,112.4115,112.4682,112.0903,112.2698,48937.0
2020-11-16 12:20:00,118.82,118.91,118.61,118.61,26391.0,112.2509,112.3359,112.0525,112.0525,26391.0
2020-11-16 12:30:00,118.68,119.03,118.57,119.0,36779.0,112.1186,112.4493,112.0147,112.421,36779.0
2020-11-16 12:40:00,118.98,119.07,118.76,118.91,28303.0,112.4021,112.4871,112.1942,112.3359,28303.0
2020-11-16 12:50:00,118.93,119.03,118.7,118.93,27479.0,112.3548,112.4493,112.1375,112.3548,27479.0
2020-11-16 13:00:00,118.92,118.96,118.51,118.54,48699.0,112.3454,112.3832,111.958,111.9864,48699.0
2020-11-16 13:10:00,118.53,118.67,118.5,118.56,34700.0,111.9769,112.1092,111.9486,112.0053,34700.0
2020-11-16 13:20:00,118.5,118.66,118.08,118.09,31562.0,111.9486,112.0998,111.5518,111.5613,31562.0
2020-11-16 13:30:00,118.05,118.39,118.02,118.36,25291.0,111.5235,111.8447,111.4951,111.8163,25291.0
2020-11-16 13:40:00,118.3,118.31,118.0,118.07,102703.0,111.7597,111.7691,111.4762,111.5424,102703.0
2020-11-16 13:50:00,118.07,118.23,118.0,118.1,99592.0,111.5424,111.6935,111.4762,111.5707,99592.0
2020-11-16 14:00:00,118.06,118.09,117.82,118.05,179503.0,111.5329,111.5613,111.3062,111.5235,179503.0
2020-11-16 14:10:00,118.01,118.16,118.0,118.12,74041.0,111.4857,111.6274,111.4762,111.5896,74041.0
2020-11-16 14:20:00,118.13,118.28,118.09,118.24,42563.0,111.5991,111.7408,111.5613,111.703,42563.0
2020-11-16 14:30:00,118.21,118.34,118.06,118.32,66871.0,111.6746,111.7974,111.5329,111.7786,66871.0
2020-11-16 14:40:00,118.32,118.64,118.26,118.52,41924.0,111.7786,112.0809,111.7219,111.9675,41924.0
2020-11-16 14:50:00,118.56,118.89,118.56,118.84,49015.0,112.0053,112.317,112.0053,112.2698,49015.0
2020-11-16 15:00:00,118.85,118.86,118.43,118.54,167011.0,112.2793,112.2887,111.8825,111.9864,167011.0
2020-11-16 15:10:00,118.52,118.69,118.52,118.57,108933.0,111.9675,112.1281,111.9675,112.0147,108933.0
2020-11-16 15:20:00,118.58,118.78,118.39,118.4,161684.0,112.0242,112.2131,111.8447,111.8541,161684.0
2020-11-16 15:30:00,118.4,118.48,118.21,118.25,83027.0,111.8541,111.9297,111.6746,111.7124,83027.0
2020-11-16 15:40:00,118.26,118.31,118.08,118.25,76973.0,111.7219,111.7691,111.5518,111.7124,76973.0
2020-11-16 15:50:00,118.25,118.72,118.08,118.72,276641.0,111.7124,112.1564,111.5518,112.1564,276641.0
2020-11-17 09:30:00,116.85,117.79,116.27,116.37,156028.0,110.3898,111.2779,109.8419,109.9364,156028.0
2020-11-17 09:40:00,116.52,116.66,115.72,115.76,133926.0,110.0781,110.2103,109.3223,109.3601,133926.0
2020-11-17 09:50:00,115.72,115.82,114.35,114.51,207186.0,109.3223,109.4168,108.028,108.1792,207186.0
2020-11-17 10:00:00,114.52,114.96,114.14,114.41,116589.0,108.1886,108.6043,107.8296,108.0847,116589.0
2020-11-17 10:10:00,114.35,115.3,114.3,115.17,124111.0,108.028,108.9255,107.9808,108.8027,124111.0
2020-11-17 10:20:00,115.18,115.4,115.03,115.36,61009.0,108.8122,109.02,108.6704,108.9822,61009.0
2020-11-17 10:30:00,115.39,115.88,115.26,115.43,42677.0,109.0105,109.4735,108.8877,109.0483,42677.0
2020-11-17 10:40:00,115.42,115.74,115.22,115.55,20534.0,109.0389,109.3412,108.8499,109.1617,20534.0
2020-11-17 10:50:00,115.52,115.94,115.49,115.7,55906.0,109.1334,109.5301,109.105,109.3034,55906.0
2020-11-17 11:00:00,115.68,116.08,115.51,116.05,31828.0,109.2845,109.6624,109.1239,109.6341,31828.0
2020-11-17 11:10:00,116.03,116.17,115.82,116.04,73767.0,109.6152,109.7474,109.4168,109.6246,73767.0
2020-11-17 11:20:00,116.04,116.38,115.99,116.22,59384.0,109.6246,109.9458,109.5774,109.7947,59384.0
2020-11-17 11:30:00,116.25,116.86,116.02,116.28,138323.0,109.823,110.3993,109.6057,109.8513,138323.0
2020-11-17 11:40:00,116.31,116.64,115.99,116.54,38475.0,109.8797,110.1914,109.5774,110.097,38475.0
2020-11-17 11:50:00,116.6,116.79,116.51,116.54,27706.0,110.1536,110.3331,110.0686,110.097,27706.0
2020-11-17 12:00:00,116.51,116.6,116.15,116.16,32096.0,110.0686,110.1536,109.7285,109.738,32096.0
2020-11-17 12:10:00,116.17,116.82,116.02,116.48,133194.0,109.7474,110.3615,109.6057,110.0403,133194.0
2020-11-17 12:20:00,116.44,116.85,116.43,116.85,38974.0,110.0025,110.3898,109.993,110.3898,38974.0
2020-11-17 12:30:00,116.84,116.88,116.33,116.51,34036.0,110.3804,110.4182,109.8986,110.0686,34036.0
2020-11-17 12:40:00,116.5,116.65,116.4,116.49,18357.0,110.0592,110.2009,109.9647,110.0497,18357.0
2020-11-17 12:50:00,116.53,116.69,116.53,116.63,29077.0,110.0875,110.2387,110.0875,110.182,29077.0
2020-11-17 13:00:00,116.66,116.75,116.35,116.43,22058.0,110.2103,110.2954,109.9175,109.993,22058.0
2020-11-17 13:10:00,116.41,116.55,116.33,116.4,22249.0,109.9741,110.1064,109.8986,109.9647,22249.0
2020-11-17 13:20:00,116.4,116.45,116.26,116.43,38495.0,109.9647,110.0119,109.8324,109.993,38495.0
2020-11-17 13:30:00,116.44,116.62,116.38,116.58,19817.0,110.0025,110.1725,109.9458,110.1347,19817.0
2020-11-17 13:40:00,116.59,116.65,116.38,116.39,24360.0,110.1442,110.2009,109.9458,109.9553,24360.0
2020-11-17 13:50:00,116.38,116.59,116.28,116.52,25816.0,109.9458,110.1442,109.8513,110.0781,25816.0
2020-11-17 14:00:00,116.51,116.75,116.49,116.75,14261.0,110.0686,110.2954,110.0497,110.2954,14261.0
2020-11-17 14:10:00,116.75,116.99,116.71,116.91,18645.0,110.2954,110.5221,110.2576,110.4465,18645.0
2020-11-17 14:20:00,116.87,116.92,116.61,116.74,30938.0,110.4087,110.456,110.1631,110.2859,30938.0
2020-11-17 14:30:00,116.74,116.75,116.53,116.63,18284.0,110.2859,110.2954,110.0875,110.182,18284.0
2020-11-17 14:40:00,116.62,116.79,116.6,116.77,24686.0,110.1725,110.3331,110.1536,110.3142,24686.0
2020-11-17 14:50:00,116.76,116.77,116.56,116.63,20036.0,110.3048,110.3142,110.1159,110.182,20036.0
2020-11-17 15:00:00,116.61,116.61,116.24,116.24,32781.0,110.1631,110.1631,109.8135,109.8135,32781.0
2020-11-17 15:10:00,116.27,116.27,115.85,115.87,79669.0,109.8419,109.8419,109.4451,109.464,79669.0
2020-11-17 15:20:00,115.85,115.95,115.65,115.69,43258.0,109.4451,109.5396,109.2562,109.294,43258.0
2020-11-17 15:30:00,115.7,115.98,115.68,115.91,55969.0,109.3034,109.5679,109.2845,109.5018,55969.0
2020-11-17 15:40:00,115.94,116.19,115.78,116.04,59263.0,109.5301,109.7663,109.379,109.6246,59263.0
2020-11-17 15:50:00,116.02,116.5,115.76,116.48,193980.0,109.6057,110.0592,109.3601,110.0403,193980.0
2020-11-18 09:30:00,116.73,117.07,115.63,115.86,124409.0,110.2765,110.5977,109.2373,109.4546,124409.0
2020-11-18 09:40:00,115.8,117.37,115.7,117.07,64111.0,109.3979,110.8811,109.3034,110.5977,64111.0
2020-11-18 09:50:00,117.06,117.34,116.75,117.09,55610.0,110.5882,110.8527,110.2954,110.6166,55610.0
2020-11-18 10:00:00,117.02,117.83,117.01,117.64,54701.0,110.5504,111.3156,110.541,111.1361,54701.0
2020-11-18 10:10:00,117.67,117.79,117.35,117.49,41265.0,111.1645,111.2779,110.8622,110.9944,41265.0
2020-11-18 10:20:00,117.45,118.15,117.41,118.07,41273.0,110.9567,111.618,110.9189,111.5424,41273.0
2020-11-18 10:30:00,118.03,118.27,117.72,117.91,67178.0,111.5046,111.7313,111.2117,111.3912,67178.0
2020-11-18 10:40:00,117.86,117.95,117.67,117.82,25353.0,111.344,111.429,111.1645,111.3062,25353.0
2020-11-18 10:50:00,117.79,118.31,117.74,117.95,35352.0,111.2779,111.7691,111.2306,111.429,35352.0
2020-11-18 11:00:00,117.92,118.36,117.84,118.34,52642.0,111.4007,111.8163,111.3251,111.7974,52642.0
2020-11-18 11:10:00,118.4,118.53,118.26,118.43,40342.0,111.8541,111.9769,111.7219,111.8825,40342.0
2020-11-18 11:20:00,118.48,118.51,118.06,118.37,27793.0,111.9297,111.958,111.5329,111.8258,27793.0
2020-11-18 11:30:00,118.36,118.71,118.29,118.66,35686.0,111.8163,112.147,111.7502,112.0998,35686.0
2020-11-18 11:40:00,118.66,118.69,118.45,118.48,51464.0,112.0998,112.1281,111.9014,111.9297,51464.0
2020-11-18 11:50:00,118.5,118.76,118.31,118.5,28633.0,111.9486,112.1942,111.7691,111.9486,28633.0
2020-11-18 12:00:00,118.48,118.48,118.06,118.18,29003.0,111.9297,111.9297,111.5329,111.6463,29003.0
2020-11-18 12:10:00,118.14,118.38,117.88,117.96,19857.0,111.6085,111.8352,111.3629,111.4385,19857.0
2020-11-18 12:20:00,118.02,118.12,117.73,117.9,14285.0,111.4951,111.5896,111.2212,111.3818,14285.0
2020-11-18 12:30:00,117.88,118.05,117.72,118.0,29198.0,111.3629,111.5235,111.2117,111.4762,29198.0
2020-11-18 12:40:00,118.04,118.4,118.01,118.3,19017.0,111.514,111.8541,111.4857,111.7597,19017.0
2020-11-18 12:50:00,118.26,118.3,118.07,118.15,20611.0,111.7219,111.7597,111.5424,111.618,20611.0
2020-11-18 13:00:00,118.13,118.25,118.06,118.17,14606.0,111.5991,111.7124,111.5329,111.6368,14606.0
2020-11-18 13:10:00,118.19,118.21,117.89,117.98,40812.0,111.6557,111.6746,111.3723,111.4573,40812.0
2020-11-18 13:20:00,118.0,118.1,117.62,117.65,20698.0,111.4762,111.5707,111.1173,111.1456,20698.0
2020-11-18 13:30:00,117.63,117.79,117.48,117.66,27230.0,111.1267,111.2779,110.985,111.155,27230.0
2020-11-18 13:40:00,117.57,117.62,117.1,117.2,31141.0,111.07,111.1173,110.626,110.7205,31141.0
2020-11-18 13:50:00,117.18,117.24,116.94,117.06,48307.0,110.7016,110.7583,110.4748,110.5882,48307.0
2020-11-18 14:00:00,117.09,117.23,116.97,116.97,27708.0,110.6166,110.7488,110.5032,110.5032,27708.0
2020-11-18 14:10:00,116.97,117.0,116.43,116.44,22764.0,110.5032,110.5315,109.993,110.0025,22764.0
2020-11-18 14:20:00,116.47,116.58,116.12,116.3,49597.0,110.0308,110.1347,109.7002,109.8702,49597.0
2020-11-18 14:30:00,116.3,116.4,116.1,116.12,50145.0,109.8702,109.9647,109.6813,109.7002,50145.0
2020-11-18 14:40:00,116.1,116.35,116.1,116.21,43339.0,109.6813,109.9175,109.6813,109.7852,43339.0
2020-11-18 14:50:00,116.17,116.3,116.0,116.01,48347.0,109.7474,109.8702,109.5868,109.5963,48347.0
2020-11-18 15:00:00,116.08,116.08,115.6,115.83,51979.0,109.6624,109.6624,109.2089,109.4262,51979.0
2020-11-18 15:10:00,115.93,116.13,115.85,115.85,46786.0,109.5207,109.7096,109.4451,109.4451,46786.0
2020-11-18 15:20:00,115.86,115.86,115.31,115.31,37254.0,109.4546,109.4546,108.935,108.935,37254.0
2020-11-18 15:30:00,115.33,115.38,114.83,115.04,104907.0,108.9539,109.0011,108.4815,108.6799,104907.0
2020-11-18 15:40:00,115.04,115.13,114.72,114.83,109952.0,108.6799,108.7649,108.3776,108.4815,109952.0
2020-11-18 15:50:00,114.85,115.0,114.19,114.19,356871.0,108.5004,108.6421,107.8769,107.8769,356871.0
2020-11-19 09:30:00,113.78,114.57,112.53,114.57,237795.0,107.4896,108.2359,106.3087,108.2359,237795.0
2020-11-19 09:40:00,114.58,114.8,113.44,113.58,82667.0,108.2453,108.4532,107.1683,107.3006,82667.0
2020-11-19 09:50:00,113.59,113.93,113.1,113.29,129493.0,107.3101,107.6313,106.8471,107.0266,129493.0
2020-11-19 10:00:00,113.29,113.49,112.81,113.28,152021.0,107.0266,107.2156,106.5732,107.0172,152021.0
2020-11-19 10:10:00,113.23,113.32,112.61,112.74,89511.0,106.97,107.055,106.3842,106.507,89511.0
2020-11-19 10:20:00,112.78,113.33,112.62,112.86,89544.0,106.5448,107.0644,106.3937,106.6204,89544.0
2020-11-19 10:30:00,112.87,113.02,112.57,112.93,65992.0,106.6299,106.7716,106.3464,106.6865,65992.0
2020-11-19 10:40:00,112.97,113.5,112.96,113.5,49730.0,106.7243,107.225,106.7149,107.225,49730.0
2020-11-19 10:50:00,113.49,113.63,113.19,113.2,47906.0,107.2156,107.3478,106.9322,106.9416,47906.0
2020-11-19 11:00:00,113.18,113.21,112.95,113.05,43281.0,106.9227,106.9511,106.7054,106.7999,43281.0
2020-11-19 11:10:00,113.08,113.21,112.85,113.21,39488.0,106.8283,106.9511,106.611,106.9511,39488.0
2020-11-19 11:20:00,113.21,113.58,113.19,113.34,35235.0,106.9511,107.3006,106.9322,107.0739,35235.0
2020-11-19 11:30:00,113.34,113.4,113.1,113.3,27998.0,107.0739,107.1306,106.8471,107.0361,27998.0
2020-11-19 11:40:00,113.31,113.64,113.24,113.64,37485.0,107.0455,107.3573,106.9794,107.3573,37485.0
2020-11-19 11:50:00,113.65,113.88,113.55,113.75,51178.0,107.3667,107.584,107.2723,107.4612,51178.0
2020-11-19 12:00:00,113.76,113.78,113.36,113.38,25662.0,107.4707,107.4896,107.0928,107.1117,25662.0
2020-11-19 12:10:00,113.38,113.57,113.24,113.39,26012.0,107.1117,107.2912,106.9794,107.1211,26012.0
2020-11-19 12:20:00,113.39,113.49,113.23,113.35,26163.0,107.1211,107.2156,106.97,107.0833,26163.0
2020-11-19 12:30:00,113.33,113.53,113.25,113.47,21202.0,107.0644,107.2534,106.9889,107.1967,21202.0
2020-11-19 12:40:00,113.38,113.44,112.97,113.01,31283.0,107.1117,107.1683,106.7243,106.7621,31283.0
2020-11-19 12:50:00,113.01,113.15,112.87,113.03,21084.0,106.7621,106.8944,106.6299,106.781,21084.0
2020-11-19 13:00:00,113.03,113.17,112.88,112.97,27311.0,106.781,106.9133,106.6393,106.7243,27311.0
2020-11-19 13:10:00,112.94,113.26,112.94,113.16,31844.0,106.696,106.9983,106.696,106.9038,31844.0
2020-11-19 13:20:00,113.15,113.4,113.0,113.13,30040.0,106.8944,107.1306,106.7527,106.8755,30040.0
2020-11-19 13:30:00,113.16,113.21,112.99,113.07,26099.0,106.9038,106.9511,106.7432,106.8188,26099.0
2020-11-19 13:40:00,113.07,113.39,112.99,113.36,26689.0,106.8188,107.1211,106.7432,107.0928,26689.0
2020-11-19 13:50:00,113.33,113.36,113.08,113.12,16294.0,107.0644,107.0928,106.8283,106.866,16294.0
2020-11-19 14:00:00,113.12,113.24,113.05,113.21,19374.0,106.866,106.9794,106.7999,106.9511,19374.0
2020-11-19 14:10:00,113.2,113.25,113.12,113.21,23857.0,106.9416,106.9889,106.866,106.9511,23857.0
2020-11-19 14:20:00,113.24,113.27,113.03,113.06,29713.0,106.9794,107.0077,106.781,106.8094,29713.0
2020-11-19 14:30:00,113.06,113.62,113.05,113.56,30670.0,106.8094,107.3384,106.7999,107.2817,30670.0
2020-11-19 14:40:00,113.55,113.72,113.45,113.45,51487.0,107.2723,107.4329,107.1778,107.1778,51487.0
2020-11-19 14:50:00,113.42,113.43,113.21,113.27,36352.0,107.1495,107.1589,106.9511,107.0077,36352.0
2020-11-19 15:00:00,113.31,113.68,113.28,113.53,84028.0,107.0455,107.3951,107.0172,107.2534,84028.0
2020-11-19 15:10:00,113.52,113.77,113.47,113.61,31812.0,107.2439,107.4801,107.1967,107.3289,31812.0
2020-11-19 15:20:00,113.58,113.82,113.53,113.68,33556.0,107.3006,107.5273,107.2534,107.3951,33556.0
2020-11-19 15:30:00,113.68,114.3,113.67,114.25,76024.0,107.3951,107.9808,107.3856,107.9336,76024.0
2020-11-19 15:40:00,114.28,114.31,114.0,114.02,67229.0,107.9619,107.9902,107.6974,107.7163,67229.0
2020-11-19 15:50:00,114.05,114.32,113.97,114.16,158045.0,107.7446,107.9997,107.669,107.8485,158045.0
2020-11-20 09:30:00,113.83,113.85,112.52,113.42,211257.0,107.5368,107.5557,106.2992,107.1495,211257.0
2020-11-20 09:40:00,113.45,114.54,113.35,113.57,110838.0,107.1778,108.2075,107.0833,107.2912,110838.0
2020-11-20 09:50:00,113.56,113.56,112.63,112.82,103532.0,107.2817,107.2817,106.4031,106.5826,103532.0
2020-11-20 10:00:00,112.87,113.18,112.67,112.97,71066.0,106.6299,106.9227,106.4409,106.7243,71066.0
2020-11-20 10:10:00,112.99,113.16,112.51,112.89,73017.0,106.7432,106.9038,106.2898,106.6488,73017.0
2020-11-20 10:20:00,112.81,113.19,112.72,113.08,59239.0,106.5732,106.9322,106.4882,106.8283,59239.0
2020-11-20 10:30:00,113.09,113.16,112.72,112.99,51398.0,106.8377,106.9038,106.4882,106.7432,51398.0
2020-11-20 10:40:00,113.08,113.17,112.35,112.6,172045.0,106.8283,106.9133,106.1386,106.3748,172045.0
2020-11-20 10:50:00,112.64,112.78,112.41,112.44,71645.0,106.4126,106.5448,106.1953,106.2236,71645.0
2020-11-20 11:00:00,112.48,112.72,112.41,112.42,35433.0,106.2614,106.4882,106.1953,106.2047,35433.0
2020-11-20 11:10:00,112.41,112.48,112.13,112.38,70431.0,106.1953,106.2614,105.9308,106.167,70431.0
2020-11-20 11:20:00,112.38,112.54,112.06,112.34,38175.0,106.167,106.3181,105.8646,106.1292,38175.0
2020-11-20 11:30:00,112.31,112.82,112.26,112.58,28170.0,106.1008,106.5826,106.0536,106.3559,28170.0
2020-11-20 11:40:00,112.57,112.63,112.04,112.21,49777.0,106.3464,106.4031,105.8457,106.0063,49777.0
2020-11-20 11:50:00,112.27,112.46,112.22,112.35,15985.0,106.063,106.2425,106.0158,106.1386,15985.0
2020-11-20 12:00:00,112.38,112.53,112.29,112.29,16979.0,106.167,106.3087,106.0819,106.0819,16979.0
2020-11-20 12:10:00,112.31,112.5,112.1,112.34,41768.0,106.1008,106.2803,105.9024,106.1292,41768.0
2020-11-20 12:20:00,112.32,112.42,112.17,112.2,35577.0,106.1103,106.2047,105.9686,105.9969,35577.0
2020-11-20 12:30:00,112.23,112.45,112.13,112.29,61909.0,106.0252,106.2331,105.9308,106.0819,61909.0
2020-11-20 12:40:00,112.28,112.39,112.07,112.11,37239.0,106.0725,106.1764,105.8741,105.9119,37239.0
2020-11-20 12:50:00,112.12,112.5,112.05,112.44,22235.0,105.9213,106.2803,105.8552,106.2236,22235.0
2020-11-20 13:00:00,112.44,112.7,112.43,112.59,48593.0,106.2236,106.4693,106.2142,106.3653,48593.0
2020-11-20 13:10:00,112.6,112.65,112.5,112.58,19809.0,106.3748,106.422,106.2803,106.3559,19809.0
2020-11-20 13:20:00,112.6,112.7,112.49,112.6,23515.0,106.3748,106.4693,106.2709,106.3748,23515.0
2020-11-20 13:30:00,112.58,112.66,112.48,112.66,14993.0,106.3559,106.4315,106.2614,106.4315,14993.0
2020-11-20 13:40:00,112.67,112.77,112.48,112.7,33419.0,106.4409,106.5354,106.2614,106.4693,33419.0
2020-11-20 13:50:00,112.74,112.74,112.5,112.63,26898.0,106.507,106.507,106.2803,106.4031,26898.0
2020-11-20 14:00:00,112.65,112.66,112.35,112.35,22742.0,106.422,106.4315,106.1386,106.1386,22742.0
2020-11-20 14:10:00,112.38,112.51,112.21,112.51,37545.0,106.167,106.2898,106.0063,106.2898,37545.0
2020-11-20 14:20:00,112.47,112.64,112.43,112.47,23892.0,106.252,106.4126,106.2142,106.252,23892.0
2020-11-20 14:30:00,112.43,112.77,112.39,112.45,85056.0,106.2142,106.5354,106.1764,106.2331,85056.0
2020-11-20 14:40:00,112.42,112.54,112.2,112.5,70194.0,106.2047,106.3181,105.9969,106.2803,70194.0
2020-11-20 14:50:00,112.49,112.56,112.2,112.41,76784.0,106.2709,106.337,105.9969,106.1953,76784.0
2020-11-20 15:00:00,112.4,112.63,112.11,112.17,86290.0,106.1858,106.4031,105.9119,105.9686,86290.0
2020-11-20 15:10:00,112.17,112.41,111.9,112.29,131082.0,105.9686,106.1953,105.7135,106.0819,131082.0
2020-11-20 15:20:00,112.3,112.5,112.22,112.34,66052.0,106.0914,106.2803,106.0158,106.1292,66052.0
2020-11-20 15:30:00,112.31,112.79,112.2,112.72,97427.0,106.1008,106.5543,105.9969,106.4882,97427.0
2020-11-20 15:40:00,112.73,113.1,112.65,112.9,66996.0,106.4976,106.8471,106.422,106.6582,66996.0
2020-11-20 15:50:00,112.87,112.87,112.44,112.63,159670.0,106.6299,106.6299,106.2236,106.4031,159670.0
2020-11-23 09:30:00,114.24,114.82,113.72,114.59,125838.0,107.9241,108.4721,107.4329,108.2548,125838.0
2020-11-23 09:40:00,114.42,115.94,114.42,115.46,126184.0,108.0942,109.5301,108.0942,109.0767,126184.0
2020-11-23 09:50:00,115.46,115.94,115.46,115.59,52575.0,109.0767,109.5301,109.0767,109.1995,52575.0
2020-11-23 10:00:00,115.61,115.85,115.16,115.57,43437.0,109.2184,109.4451,108.7933,109.1806,43437.0
2020-11-23 10:10:00,115.59,115.8,115.23,115.8,33717.0,109.1995,109.3979,108.8594,109.3979,33717.0
2020-11-23 10:20:00,115.8,115.86,115.0,115.08,51617.0,109.3979,109.4546,108.6421,108.7177,51617.0
2020-11-23 10:30:00,114.98,115.34,114.96,115.34,36655.0,108.6232,108.9633,108.6043,108.9633,36655.0
2020-11-23 10:40:00,115.38,115.46,115.09,115.41,37812.0,109.0011,109.0767,108.7271,109.0294,37812.0
2020-11-23 10:50:00,115.41,115.68,115.27,115.61,37881.0,109.0294,109.2845,108.8972,109.2184,37881.0
2020-11-23 11:00:00,115.64,116.0,115.56,115.95,77990.0,109.2467,109.5868,109.1711,109.5396,77990.0
2020-11-23 11:10:00,115.91,115.97,115.13,115.63,32487.0,109.5018,109.5585,108.7649,109.2373,32487.0
2020-11-23 11:20:00,115.62,115.77,115.46,115.71,27537.0,109.2278,109.3695,109.0767,109.3128,27537.0
2020-11-23 11:30:00,115.71,115.71,115.11,115.33,19456.0,109.3128,109.3128,108.746,108.9539,19456.0
2020-11-23 11:40:00,115.32,115.32,114.94,115.15,27406.0,108.9444,108.9444,108.5854,108.7838,27406.0
2020-11-23 11:50:00,115.17,115.3,115.1,115.17,14341.0,108.8027,108.9255,108.7366,108.8027,14341.0
2020-11-23 12:00:00,115.14,115.15,114.93,115.0,20393.0,108.7744,108.7838,108.576,108.6421,20393.0
2020-11-23 12:10:00,115.01,115.3,115.0,115.28,39743.0,108.6515,108.9255,108.6421,108.9066,39743.0
2020-11-23 12:20:00,115.26,115.43,115.21,115.32,28429.0,108.8877,109.0483,108.8405,108.9444,28429.0
2020-11-23 12:30:00,115.33,115.78,115.21,115.64,47864.0,108.9539,109.379,108.8405,109.2467,47864.0
2020-11-23 12:40:00,115.7,115.74,115.49,115.6,22918.0,109.3034,109.3412,109.105,109.2089,22918.0
2020-11-23 12:50:00,115.58,115.72,115.57,115.65,20859.0,109.19,109.3223,109.1806,109.2562,20859.0
2020-11-23 13:00:00,115.62,115.71,115.55,115.59,20186.0,109.2278,109.3128,109.1617,109.1995,20186.0
2020-11-23 13:10:00,115.61,115.76,115.59,115.67,19185.0,109.2184,109.3601,109.1995,109.2751,19185.0
2020-11-23 13:20:00,115.68,115.76,115.61,115.68,21825.0,109.2845,109.3601,109.2184,109.2845,21825.0
2020-11-23 13:30:00,115.68,115.81,115.64,115.78,18283.0,109.2845,109.4073,109.2467,109.379,18283.0
2020-11-23 13:40:00,115.8,116.02,115.72,116.0,45643.0,109.3979,109.6057,109.3223,109.5868,45643.0
2020-11-23 13:50:00,115.98,116.08,115.95,116.04,31162.0,109.5679,109.6624,109.5396,109.6246,31162.0
2020-11-23 14:00:00,116.05,116.31,115.93,115.94,46270.0,109.6341,109.8797,109.5207,109.5301,46270.0
2020-11-23 14:10:00,115.91,116.22,115.89,116.14,74707.0,109.5018,109.7947,109.4829,109.7191,74707.0
2020-11-23 14:20:00,116.14,116.22,116.08,116.2,26935.0,109.7191,109.7947,109.6624,109.7758,26935.0
2020-11-23 14:30:00,116.19,116.27,116.01,116.07,30249.0,109.7663,109.8419,109.5963,109.6529,30249.0
2020-11-23 14:40:00,116.09,116.22,116.07,116.21,41165.0,109.6718,109.7947,109.6529,109.7852,41165.0
2020-11-23 14:50:00,116.21,116.57,116.18,116.46,61247.0,109.7852,110.1253,109.7569,110.0214,61247.0
2020-11-23 15:00:00,116.48,116.78,116.39,116.73,59146.0,110.0403,110.3237,109.9553,110.2765,59146.0
2020-11-23 15:10:00,116.74,116.74,116.51,116.57,50174.0,110.2859,110.2859,110.0686,110.1253,50174.0
2020-11-23 15:20:00,116.53,116.59,116.32,116.4,79697.0,110.0875,110.1442,109.8891,109.9647,79697.0
2020-11-23 15:30:00,116.38,116.44,116.06,116.11,50700.0,109.9458,110.0025,109.6435,109.6907,50700.0
2020-11-23 15:40:00,116.1,116.39,116.03,116.35,92611.0,109.6813,109.9553,109.6152,109.9175,92611.0
2020-11-23 15:50:00,116.35,116.48,115.96,116.1,208970.0,109.9175,110.0403,109.549,109.6813,208970.0
2020-11-24 09:30:00,119.0,119.38,117.89,118.08,267557.0,112.421,112.7799,111.3723,111.5518,267557.0
2020-11-24 09:40:00,118.04,119.25,118.0,118.92,159492.0,111.514,112.6571,111.4762,112.3454,159492.0
2020-11-24 09:50:00,118.89,119.52,118.89,119.2,95287.0,112.317,112.9122,112.317,112.6099,95287.0
2020-11-24 10:00:00,119.22,119.99,119.18,119.4,151825.0,112.6288,113.3562,112.591,112.7988,151825.0
2020-11-24 10:10:00,119.4,119.76,119.13,119.7,104538.0,112.7988,113.1389,112.5438,113.0823,104538.0
2020-11-24 10:20:00,119.7,119.91,119.51,119.86,127499.0,113.0823,113.2806,112.9028,113.2334,127499.0
2020-11-24 10:30:00,119.86,120.2,119.76,119.89,186157.0,113.2334,113.5546,113.1389,113.2618,186157.0
2020-11-24 10:40:00,119.86,120.12,119.54,119.96,90605.0,113.2334,113.479,112.9311,113.3279,90605.0
2020-11-24 10:50:00,119.98,120.0,119.45,119.49,95982.0,113.3468,113.3657,112.8461,112.8839,95982.0
2020-11-24 11:00:00,119.48,119.6,118.98,119.03,61928.0,112.8744,112.9878,112.4021,112.4493,61928.0
2020-11-24 11:10:00,119.0,119.24,118.78,119.11,71609.0,112.421,112.6477,112.2131,112.5249,71609.0
2020-11-24 11:20:00,119.11,119.17,118.94,119.15,58354.0,112.5249,112.5816,112.3643,112.5627,58354.0
2020-11-24 11:30:00,119.16,119.65,119.04,119.47,50981.0,112.5721,113.035,112.4587,112.865,50981.0
2020-11-24 11:40:00,119.46,119.59,119.29,119.54,47106.0,112.8555,112.9783,112.6949,112.9311,47106.0
2020-11-24 11:50:00,119.55,120.12,119.46,120.12,103062.0,112.9406,113.479,112.8555,113.479,103062.0
2020-11-24 12:00:00,120.1,120.41,120.08,120.36,151035.0,113.4601,113.753,113.4412,113.7058,151035.0
2020-11-24 12:10:00,120.36,120.46,120.14,120.4,73482.0,113.7058,113.8002,113.4979,113.7436,73482.0
2020-11-24 12:20:00,120.41,120.46,120.27,120.29,52496.0,113.753,113.8002,113.6207,113.6396,52496.0
2020-11-24 12:30:00,120.3,120.4,120.24,120.36,76637.0,113.6491,113.7436,113.5924,113.7058,76637.0
2020-11-24 12:40:00,120.36,120.41,120.23,120.37,64648.0,113.7058,113.753,113.583,113.7152,64648.0
2020-11-24 12:50:00,120.36,120.42,120.24,120.35,67453.0,113.7058,113.7625,113.5924,113.6963,67453.0
2020-11-24 13:00:00,120.37,120.58,120.35,120.45,40133.0,113.7152,113.9136,113.6963,113.7908,40133.0
2020-11-24 13:10:00,120.44,120.59,120.43,120.46,28995.0,113.7813,113.9231,113.7719,113.8002,28995.0
2020-11-24 13:20:00,120.43,120.48,120.24,120.37,112977.0,113.7719,113.8191,113.5924,113.7152,112977.0
2020-11-24 13:30:00,120.39,120.45,120.28,120.36,46693.0,113.7341,113.7908,113.6302,113.7058,46693.0
2020-11-24 13:40:00,120.34,120.8,120.34,120.44,70730.0,113.6869,114.1214,113.6869,113.7813,70730.0
2020-11-24 13:50:00,120.45,120.48,120.25,120.3,39544.0,113.7908,113.8191,113.6018,113.6491,39544.0
2020-11-24 14:00:00,120.3,120.48,120.11,120.12,28463.0,113.6491,113.8191,113.4696,113.479,28463.0
2020-11-24 14:10:00,120.13,120.35,120.1,120.26,38399.0,113.4885,113.6963,113.4601,113.6113,38399.0
2020-11-24 14:20:00,120.26,120.35,119.93,120.0,163676.0,113.6113,113.6963,113.2995,113.3657,163676.0
2020-11-24 14:30:00,120.02,120.11,119.74,120.08,42318.0,113.3846,113.4696,113.12,113.4412,42318.0
2020-11-24 14:40:00,120.05,120.14,119.9,119.9,26790.0,113.4129,113.4979,113.2712,113.2712,26790.0
2020-11-24 14:50:00,119.94,120.09,119.91,120.08,27971.0,113.309,113.4507,113.2806,113.4412,27971.0
2020-11-24 15:00:00,120.08,120.34,120.0,120.22,63781.0,113.4412,113.6869,113.3657,113.5735,63781.0
2020-11-24 15:10:00,120.22,120.64,120.1,120.54,77086.0,113.5735,113.9703,113.4601,113.8758,77086.0
2020-11-24 15:20:00,120.53,120.75,120.44,120.7,80730.0,113.8664,114.0742,113.7813,114.027,80730.0
2020-11-24 15:30:00,120.7,120.84,120.38,120.45,107004.0,114.027,114.1592,113.7247,113.7908,107004.0
2020-11-24 15:40:00,120.47,120.54,120.25,120.47,115540.0,113.8097,113.8758,113.6018,113.8097,115540.0
2020-11-24 15:50:00,120.46,120.67,120.24,120.4,481590.0,113.8002,113.9986,113.5924,113.7436,481590.0
2020-11-25 09:30:00,119.5,119.86,118.74,119.46,234347.0,112.8933,113.2334,112.1753,112.8555,234347.0
2020-11-25 09:40:00,119.4,119.4,118.92,119.01,138798.0,112.7988,112.7988,112.3454,112.4304,138798.0
2020-11-25 09:50:00,118.99,119.1,118.36,119.04,110328.0,112.4115,112.5154,111.8163,112.4587,110328.0
2020-11-25 10:00:00,119.04,119.32,118.49,118.55,124999.0,112.4587,112.7233,111.9392,111.9958,124999.0
2020-11-25 10:10:00,118.58,119.14,118.25,119.14,140206.0,112.0242,112.5532,111.7124,112.5532,140206.0
2020-11-25 10:20:00,119.16,119.32,118.63,118.89,45945.0,112.5721,112.7233,112.0714,112.317,45945.0
2020-11-25 10:30:00,118.93,119.03,118.44,118.44,51860.0,112.3548,112.4493,111.8919,111.8919,51860.0
2020-11-25 10:40:00,118.4,118.97,118.34,118.68,74035.0,111.8541,112.3926,111.7974,112.1186,74035.0
2020-11-25 10:50:00,118.69,119.02,118.69,118.84,45965.0,112.1281,112.4399,112.1281,112.2698,45965.0
2020-11-25 11:00:00,118.81,119.26,118.8,119.25,68672.0,112.2415,112.6666,112.232,112.6571,68672.0
2020-11-25 11:10:00,119.25,119.7,119.17,119.7,50895.0,112.6571,113.0823,112.5816,113.0823,50895.0
2020-11-25 11:20:00,119.73,119.98,119.62,119.8,57040.0,113.1106,113.3468,113.0067,113.1767,57040.0
2020-11-25 11:30:00,119.83,119.94,119.53,119.89,95700.0,113.2051,113.309,112.9217,113.2618,95700.0
2020-11-25 11:40:00,119.94,120.24,119.81,120.14,71822.0,113.309,113.5924,113.1862,113.4979,71822.0
2020-11-25 11:50:00,120.07,120.33,120.06,120.31,47862.0,113.4318,113.6774,113.4224,113.6585,47862.0
2020-11-25 12:00:00,120.32,120.37,120.16,120.31,46553.0,113.668,113.7152,113.5168,113.6585,46553.0
2020-11-25 12:10:00,120.31,120.47,120.27,120.33,38256.0,113.6585,113.8097,113.6207,113.6774,38256.0
2020-11-25 12:20:00,120.33,120.49,120.2,120.36,37591.0,113.6774,113.8286,113.5546,113.7058,37591.0
2020-11-25 12:30:00,120.34,120.49,120.29,120.37,40379.0,113.6869,113.8286,113.6396,113.7152,40379.0
2020-11-25 12:40:00,120.37,120.65,120.37,120.51,51938.0,113.7152,113.9797,113.7152,113.8475,51938.0
2020-11-25 12:50:00,120.52,120.52,120.28,120.44,29081.0,113.8569,113.8569,113.6302,113.7813,29081.0
2020-11-25 13:00:00,120.44,120.75,120.4,120.73,35894.0,113.7813,114.0742,113.7436,114.0553,35894.0
2020-11-25 13:10:00,120.73,120.77,120.45,120.5,39058.0,114.0553,114.0931,113.7908,113.838,39058.0
2020-11-25 13:20:00,120.51,120.8,120.48,120.71,33746.0,113.8475,114.1214,113.8191,114.0364,33746.0
2020-11-25 13:30:00,120.73,120.86,120.7,120.76,32531.0,114.0553,114.1781,114.027,114.0837,32531.0
2020-11-25 13:40:00,120.74,120.81,120.67,120.74,22922.0,114.0648,114.1309,113.9986,114.0648,22922.0
2020-11-25 13:50:00,120.75,120.89,120.67,120.83,39676.0,114.0742,114.2065,113.9986,114.1498,39676.0
2020-11-25 14:00:00,120.83,120.83,120.45,120.55,30846.0,114.1498,114.1498,113.7908,113.8853,30846.0
2020-11-25 14:10:00,120.6,120.65,120.43,120.52,24919.0,113.9325,113.9797,113.7719,113.8569,24919.0
2020-11-25 14:20:00,120.53,120.59,120.38,120.43,31522.0,113.8664,113.9231,113.7247,113.7719,31522.0
2020-11-25 14:30:00,120.45,120.54,120.35,120.44,26933.0,113.7908,113.8758,113.6963,113.7813,26933.0
2020-11-25 14:40:00,120.44,120.55,120.32,120.46,23888.0,113.7813,113.8853,113.668,113.8002,23888.0
2020-11-25 14:50:00,120.49,120.85,120.49,120.58,63268.0,113.8286,114.1687,113.8286,113.9136,63268.0
2020-11-25 15:00:00,120.54,120.67,120.44,120.66,33118.0,113.8758,113.9986,113.7813,113.9892,33118.0
2020-11-25 15:10:00,120.68,120.86,120.66,120.67,63396.0,114.0081,114.1781,113.9892,113.9986,63396.0
2020-11-25 15:20:00,120.71,120.85,120.61,120.76,65880.0,114.0364,114.1687,113.9419,114.0837,65880.0
2020-11-25 15:30:00,120.74,120.77,120.51,120.63,61556.0,114.0648,114.0931,113.8475,113.9608,61556.0
2020-11-25 15:40:00,120.63,120.84,120.63,120.65,115234.0,113.9608,114.1592,113.9608,113.9797,115234.0
2020-11-25 15:50:00,120.63,120.98,120.54,120.59,336973.0,113.9608,114.2915,113.8758,113.9231,336973.0
2020-11-27 09:30:00,120.53,120.98,119.79,120.93,220939.0,113.8664,114.2915,113.1673,114.2443,220939.0
2020-11-27 09:40:00,120.94,121.2,120.8,121.05,87413.0,114.2537,114.4993,114.1214,114.3576,87413.0
2020-11-27 09:50:00,120.97,121.54,120.96,121.48,93025.0,114.282,114.8205,114.2726,114.7638,93025.0
2020-11-27 10:00:00,121.52,121.58,121.28,121.4,64282.0,114.8016,114.8583,114.5749,114.6883,64282.0
2020-11-27 10:10:00,121.4,121.69,121.34,121.4,72194.0,114.6883,114.9622,114.6316,114.6883,72194.0
2020-11-27 10:20:00,121.4,121.67,121.35,121.53,80375.0,114.6883,114.9433,114.641,114.8111,80375.0
2020-11-27 10:30:00,121.52,121.52,120.66,120.77,52235.0,114.8016,114.8016,113.9892,114.0931,52235.0
2020-11-27 10:40:00,120.75,120.92,120.69,120.69,49383.0,114.0742,114.2348,114.0175,114.0175,49383.0
2020-11-27 10:50:00,120.69,120.87,120.53,120.67,42472.0,114.0175,114.1876,113.8664,113.9986,42472.0
2020-11-27 11:00:00,120.67,120.71,120.22,120.32,44752.0,113.9986,114.0364,113.5735,113.668,44752.0
2020-11-27 11:10:00,120.29,120.77,120.21,120.77,65944.0,113.6396,114.0931,113.5641,114.0931,65944.0
2020-11-27 11:20:00,120.69,120.89,120.51,120.51,64111.0,114.0175,114.2065,113.8475,113.8475,64111.0
2020-11-27 11:30:00,120.55,120.66,120.35,120.58,40071.0,113.8853,113.9892,113.6963,113.9136,40071.0
2020-11-27 11:40:00,120.59,120.84,120.59,120.84,27598.0,113.9231,114.1592,113.9231,114.1592,27598.0
2020-11-27 11:50:00,120.83,120.86,120.68,120.79,36875.0,114.1498,114.1781,114.0081,114.112,36875.0
2020-11-27 12:00:00,120.78,120.79,120.39,120.67,41464.0,114.1025,114.112,113.7341,113.9986,41464.0
2020-11-27 12:10:00,120.64,120.64,120.4,120.41,22430.0,113.9703,113.9703,113.7436,113.753,22430.0
2020-11-27 12:20:00,120.4,120.4,120.07,120.1,46539.0,113.7436,113.7436,113.4318,113.4601,46539.0
2020-11-27 12:30:00,120.08,120.27,120.02,120.26,37933.0,113.4412,113.6207,113.3846,113.6113,37933.0
2020-11-27 12:40:00,120.22,120.74,120.22,120.71,55692.0,113.5735,114.0648,113.5735,114.0364,55692.0
2020-11-27 12:50:00,120.71,120.71,120.38,120.64,270361.0,114.0364,114.0364,113.7247,113.9703,270361.0
2020-11-30 09:30:00,120.03,121.49,120.03,121.27,139230.0,113.394,114.7733,113.394,114.5655,139230.0
2020-11-30 09:40:00,121.3,121.33,120.17,120.84,82712.0,114.5938,114.6221,113.5263,114.1592,82712.0
2020-11-30 09:50:00,120.8,121.21,120.51,120.82,67240.0,114.1214,114.5088,113.8475,114.1403,67240.0
2020-11-30 10:00:00,120.82,120.96,120.07,120.14,51985.0,114.1403,114.2726,113.4318,113.4979,51985.0
2020-11-30 10:10:00,120.15,120.76,120.13,120.19,44570.0,113.5074,114.0837,113.4885,113.5452,44570.0
2020-11-30 10:20:00,120.18,120.39,119.75,119.89,48977.0,113.5357,113.7341,113.1295,113.2618,48977.0
2020-11-30 10:30:00,119.92,119.97,119.1,119.19,40232.0,113.2901,113.3373,112.5154,112.6005,40232.0
2020-11-30 10:40:00,119.14,119.62,118.92,119.44,45655.0,112.5532,113.0067,112.3454,112.8366,45655.0
2020-11-30 10:50:00,119.44,119.91,119.4,119.81,28204.0,112.8366,113.2806,112.7988,113.1862,28204.0
2020-11-30 11:00:00,119.81,120.24,119.81,120.21,45758.0,113.1862,113.5924,113.1862,113.5641,45758.0
2020-11-30 11:10:00,120.16,120.38,119.64,119.69,32436.0,113.5168,113.7247,113.0256,113.0728,32436.0
2020-11-30 11:20:00,119.69,119.94,119.52,119.64,34661.0,113.0728,113.309,112.9122,113.0256,34661.0
2020-11-30 11:30:00,119.58,119.71,119.36,119.42,18090.0,112.9689,113.0917,112.7611,112.8177,18090.0
2020-11-30 11:40:00,119.41,119.65,119.25,119.53,18619.0,112.8083,113.035,112.6571,112.9217,18619.0
2020-11-30 11:50:00,119.56,119.85,119.5,119.67,14580.0,112.95,113.224,112.8933,113.0539,14580.0
2020-11-30 12:00:00,119.68,119.94,119.63,119.9,25417.0,113.0634,113.309,113.0161,113.2712,25417.0
2020-11-30 12:10:00,119.93,120.12,119.9,120.02,13846.0,113.2995,113.479,113.2712,113.3846,13846.0
2020-11-30 12:20:00,120.08,120.21,119.95,120.15,21492.0,113.4412,113.5641,113.3184,113.5074,21492.0
2020-11-30 12:30:00,120.15,120.31,120.09,120.17,18254.0,113.5074,113.6585,113.4507,113.5263,18254.0
2020-11-30 12:40:00,120.17,120.25,120.02,120.25,12222.0,113.5263,113.6018,113.3846,113.6018,12222.0
2020-11-30 12:50:00,120.25,120.44,120.04,120.37,17078.0,113.6018,113.7813,113.4035,113.7152,17078.0
2020-11-30 13:00:00,120.33,120.38,120.23,120.28,31327.0,113.6774,113.7247,113.583,113.6302,31327.0
2020-11-30 13:10:00,120.3,120.3,120.1,120.23,22032.0,113.6491,113.6491,113.4601,113.583,22032.0
2020-11-30 13:20:00,120.21,120.27,120.14,120.22,14557.0,113.5641,113.6207,113.4979,113.5735,14557.0
2020-11-30 13:30:00,120.23,120.24,119.82,119.87,23359.0,113.583,113.5924,113.1956,113.2429,23359.0
2020-11-30 13:40:00,119.84,119.98,119.75,119.86,14991.0,113.2145,113.3468,113.1295,113.2334,14991.0
2020-11-30 13:50:00,119.87,119.99,119.71,119.73,13549.0,113.2429,113.3562,113.0917,113.1106,13549.0
2020-11-30 14:00:00,119.73,119.73,119.46,119.53,18032.0,113.1106,113.1106,112.8555,112.9217,18032.0
2020-11-30 14:10:00,119.52,119.68,119.4,119.49,27270.0,112.9122,113.0634,112.7988,112.8839,27270.0
2020-11-30 14:20:00,119.48,119.57,119.32,119.37,20081.0,112.8744,112.9594,112.7233,112.7705,20081.0
2020-11-30 14:30:00,119.38,119.45,119.05,119.05,25034.0,112.7799,112.8461,112.4682,112.4682,25034.0
2020-11-30 14:40:00,119.03,119.21,118.95,119.21,34327.0,112.4493,112.6193,112.3737,112.6193,34327.0
2020-11-30 14:50:00,119.22,119.6,119.08,119.6,25170.0,112.6288,112.9878,112.4965,112.9878,25170.0
2020-11-30 15:00:00,119.56,119.64,119.25,119.28,44682.0,112.95,113.0256,112.6571,112.6855,44682.0
2020-11-30 15:10:00,119.28,119.28,119.08,119.25,25173.0,112.6855,112.6855,112.4965,112.6571,25173.0
2020-11-30 15:20:00,119.24,119.44,119.05,119.1,36175.0,112.6477,112.8366,112.4682,112.5154,36175.0
2020-11-30 15:30:00,119.04,119.2,118.75,118.88,68689.0,112.4587,112.6099,112.1848,112.3076,68689.0
2020-11-30 15:40:00,118.87,118.87,118.23,118.25,118219.0,112.2981,112.2981,111.6935,111.7124,118219.0
2020-11-30 15:50:00,118.25,118.82,118.0,118.69,349354.0,111.7124,112.2509,111.4762,112.1281,349354.0
2020-12-01 09:30:00,120.53,121.86,120.3,121.69,278122.0,113.8664,115.1228,113.6491,114.9622,278122.0
2020-12-01 09:40:00,121.69,122.1,121.21,121.72,127402.0,114.9622,115.3496,114.5088,114.9906,127402.0
2020-12-01 09:50:00,121.69,122.57,121.69,122.51,142777.0,114.9622,115.7936,114.9622,115.7369,142777.0
2020-12-01 10:00:00,122.53,122.53,122.06,122.2,88968.0,115.7558,115.7558,115.3118,115.444,88968.0
2020-12-01 10:10:00,122.17,122.22,121.83,122.07,56688.0,115.4157,115.4629,115.0945,115.3212,56688.0
2020-12-01 10:20:00,122.07,122.32,121.53,121.71,82494.0,115.3212,115.5574,114.8111,114.9811,82494.0
2020-12-01 10:30:00,121.74,121.97,121.03,121.3,55217.0,115.0095,115.2268,114.3387,114.5938,55217.0
2020-12-01 10:40:00,121.27,121.32,120.88,121.17,45545.0,114.5655,114.6127,114.197,114.471,45545.0
2020-12-01 10:50:00,121.18,121.31,120.85,120.95,52195.0,114.4804,114.6032,114.1687,114.2631,52195.0
2020-12-01 11:00:00,120.96,121.42,120.95,121.19,72479.0,114.2726,114.7072,114.2631,114.4899,72479.0
2020-12-01 11:10:00,121.19,121.46,121.08,121.39,48161.0,114.4899,114.745,114.386,114.6788,48161.0
2020-12-01 11:20:00,121.36,121.6,121.22,121.26,51047.0,114.6505,114.8772,114.5182,114.556,51047.0
2020-12-01 11:30:00,121.31,121.6,121.13,121.5,50936.0,114.6032,114.8772,114.4332,114.7827,50936.0
2020-12-01 11:40:00,121.5,121.51,121.12,121.19,24617.0,114.7827,114.7922,114.4238,114.4899,24617.0
2020-12-01 11:50:00,121.14,121.19,120.91,121.0,16121.0,114.4426,114.4899,114.2254,114.3104,16121.0
2020-12-01 12:00:00,120.94,121.05,120.76,120.89,22974.0,114.2537,114.3576,114.0837,114.2065,22974.0
2020-12-01 12:10:00,120.88,120.88,120.54,120.67,35640.0,114.197,114.197,113.8758,113.9986,35640.0
2020-12-01 12:20:00,120.67,120.93,120.61,120.89,32046.0,113.9986,114.2443,113.9419,114.2065,32046.0
2020-12-01 12:30:00,120.91,120.98,120.6,120.6,53502.0,114.2254,114.2915,113.9325,113.9325,53502.0
2020-12-01 12:40:00,120.61,120.88,120.59,120.88,23524.0,113.9419,114.197,113.9231,114.197,23524.0
2020-12-01 12:50:00,120.85,120.89,120.67,120.81,38043.0,114.1687,114.2065,113.9986,114.1309,38043.0
2020-12-01 13:00:00,120.78,121.15,120.74,121.15,43349.0,114.1025,114.4521,114.0648,114.4521,43349.0
2020-12-01 13:10:00,121.15,121.27,120.91,120.91,40700.0,114.4521,114.5655,114.2254,114.2254,40700.0
2020-12-01 13:20:00,120.91,121.17,120.87,121.13,32822.0,114.2254,114.471,114.1876,114.4332,32822.0
2020-12-01 13:30:00,121.12,121.3,120.91,121.13,40907.0,114.4238,114.5938,114.2254,114.4332,40907.0
2020-12-01 13:40:00,121.16,121.19,121.05,121.1,28806.0,114.4615,114.4899,114.3576,114.4049,28806.0
2020-12-01 13:50:00,121.09,121.23,121.0,121.18,23656.0,114.3954,114.5277,114.3104,114.4804,23656.0
2020-12-01 14:00:00,121.18,121.22,121.1,121.14,26654.0,114.4804,114.5182,114.4049,114.4426,26654.0
2020-12-01 14:10:00,121.14,121.24,120.84,121.18,30477.0,114.4426,114.5371,114.1592,114.4804,30477.0
2020-12-01 14:20:00,121.18,121.3,121.1,121.27,31651.0,114.4804,114.5938,114.4049,114.5655,31651.0
2020-12-01 14:30:00,121.3,121.3,121.05,121.12,37178.0,114.5938,114.5938,114.3576,114.4238,37178.0
2020-12-01 14:40:00,121.11,121.35,121.1,121.23,39125.0,114.4143,114.641,114.4049,114.5277,39125.0
2020-12-01 14:50:00,121.25,121.27,120.9,120.98,33729.0,114.5466,114.5655,114.2159,114.2915,33729.0
2020-12-01 15:00:00,120.96,120.96,120.3,120.42,36994.0,114.2726,114.2726,113.6491,113.7625,36994.0
2020-12-01 15:10:00,120.45,120.64,120.31,120.34,51539.0,113.7908,113.9703,113.6585,113.6869,51539.0
2020-12-01 15:20:00,120.37,120.52,120.31,120.46,46058.0,113.7152,113.8569,113.6585,113.8002,46058.0
2020-12-01 15:30:00,120.47,120.5,120.06,120.15,46399.0,113.8097,113.838,113.4224,113.5074,46399.0
2020-12-01 15:40:00,120.13,120.38,120.04,120.29,59963.0,113.4885,113.7247,113.4035,113.6396,59963.0
2020-12-01 15:50:00,120.22,120.38,119.85,120.02,258065.0,113.5735,113.7247,113.224,113.3846,258065.0
2020-12-02 09:30:00,119.28,119.74,118.9,119.2,124491.0,112.6855,113.12,112.3265,112.6099,124491.0
2020-12-02 09:40:00,119.16,119.96,119.15,119.72,46807.0,112.5721,113.3279,112.5627,113.1012,46807.0
2020-12-02 09:50:00,119.68,120.14,119.58,119.83,26516.0,113.0634,113.4979,112.9689,113.2051,26516.0
2020-12-02 10:00:00,119.91,120.21,119.83,120.16,68759.0,113.2806,113.5641,113.2051,113.5168,68759.0
2020-12-02 10:10:00,120.2,120.58,120.06,120.32,38407.0,113.5546,113.9136,113.4224,113.668,38407.0
2020-12-02 10:20:00,120.26,120.46,120.11,120.43,22237.0,113.6113,113.8002,113.4696,113.7719,22237.0
2020-12-02 10:30:00,120.48,120.53,120.01,120.19,46520.0,113.8191,113.8664,113.3751,113.5452,46520.0
2020-12-02 10:40:00,120.17,120.5,119.93,120.0,40080.0,113.5263,113.838,113.2995,113.3657,40080.0
2020-12-02 10:50:00,120.0,120.34,119.94,120.19,30038.0,113.3657,113.6869,113.309,113.5452,30038.0
2020-12-02 11:00:00,120.24,120.32,120.08,120.23,45422.0,113.5924,113.668,113.4412,113.583,45422.0
2020-12-02 11:10:00,120.2,120.49,120.2,120.29,21057.0,113.5546,113.8286,113.5546,113.6396,21057.0
2020-12-02 11:20:00,120.28,120.51,120.28,120.38,31878.0,113.6302,113.8475,113.6302,113.7247,31878.0
2020-12-02 11:30:00,120.41,120.64,120.37,120.6,31050.0,113.753,113.9703,113.7152,113.9325,31050.0
2020-12-02 11:40:00,120.57,120.62,120.38,120.59,21429.0,113.9042,113.9514,113.7247,113.9231,21429.0
2020-12-02 11:50:00,120.59,120.68,120.4,120.54,34223.0,113.9231,114.0081,113.7436,113.8758,34223.0
2020-12-02 12:00:00,120.55,120.61,120.44,120.48,16971.0,113.8853,113.9419,113.7813,113.8191,16971.0
2020-12-02 12:10:00,120.45,120.8,120.45,120.79,31928.0,113.7908,114.1214,113.7908,114.112,31928.0
2020-12-02 12:20:00,120.79,120.95,120.74,120.91,33236.0,114.112,114.2631,114.0648,114.2254,33236.0
2020-12-02 12:30:00,120.91,120.93,120.75,120.78,21538.0,114.2254,114.2443,114.0742,114.1025,21538.0
2020-12-02 12:40:00,120.8,121.03,120.73,121.02,59699.0,114.1214,114.3387,114.0553,114.3293,59699.0
2020-12-02 12:50:00,121.03,121.3,121.02,121.19,63954.0,114.3387,114.5938,114.3293,114.4899,63954.0
2020-12-02 13:00:00,121.21,121.36,121.15,121.2,36013.0,114.5088,114.6505,114.4521,114.4993,36013.0
2020-12-02 13:10:00,121.2,121.33,121.14,121.31,29599.0,114.4993,114.6221,114.4426,114.6032,29599.0
2020-12-02 13:20:00,121.33,121.38,121.26,121.29,27037.0,114.6221,114.6694,114.556,114.5844,27037.0
2020-12-02 13:30:00,121.31,121.43,121.23,121.32,26504.0,114.6032,114.7166,114.5277,114.6127,26504.0
2020-12-02 13:40:00,121.29,121.29,121.11,121.16,31038.0,114.5844,114.5844,114.4143,114.4615,31038.0
2020-12-02 13:50:00,121.15,121.23,121.12,121.19,34373.0,114.4521,114.5277,114.4238,114.4899,34373.0
2020-12-02 14:00:00,121.18,121.22,121.12,121.2,38764.0,114.4804,114.5182,114.4238,114.4993,38764.0
2020-12-02 14:10:00,121.19,121.58,121.12,121.57,26395.0,114.4899,114.8583,114.4238,114.8489,26395.0
2020-12-02 14:20:00,121.56,121.91,121.55,121.9,36138.0,114.8394,115.1701,114.83,115.1606,36138.0
2020-12-02 14:30:00,121.87,122.33,121.86,122.11,76265.0,115.1323,115.5669,115.1228,115.359,76265.0
2020-12-02 14:40:00,122.13,122.66,122.13,122.59,68637.0,115.3779,115.8786,115.3779,115.8125,68637.0
2020-12-02 14:50:00,122.61,122.85,122.45,122.69,66022.0,115.8314,116.0581,115.6802,115.907,66022.0
2020-12-02 15:00:00,122.72,122.85,122.42,122.44,40166.0,115.9353,116.0581,115.6519,115.6708,40166.0
2020-12-02 15:10:00,122.44,122.72,122.25,122.58,54319.0,115.6708,115.9353,115.4913,115.803,54319.0
2020-12-02 15:20:00,122.58,122.61,122.37,122.49,28458.0,115.803,115.8314,115.6046,115.718,28458.0
2020-12-02 15:30:00,122.49,122.75,122.46,122.65,73025.0,115.718,115.9636,115.6897,115.8692,73025.0
2020-12-02 15:40:00,122.64,122.82,122.58,122.73,93684.0,115.8597,116.0298,115.803,115.9447,93684.0
2020-12-02 15:50:00,122.73,122.77,122.3,122.36,306408.0,115.9447,115.9825,115.5385,115.5952,306408.0
2020-12-03 09:30:00,122.85,123.21,122.29,122.77,174629.0,116.0581,116.3982,115.5291,115.9825,174629.0
2020-12-03 09:40:00,122.83,123.04,122.7,122.9,80899.0,116.0392,116.2376,115.9164,116.1053,80899.0
2020-12-03 09:50:00,122.9,123.0,122.65,122.72,110448.0,116.1053,116.1998,115.8692,115.9353,110448.0
2020-12-03 10:00:00,122.71,122.77,122.11,122.44,113985.0,115.9258,115.9825,115.359,115.6708,113985.0
2020-12-03 10:10:00,122.43,122.68,122.25,122.68,94815.0,115.6613,115.8975,115.4913,115.8975,94815.0
2020-12-03 10:20:00,122.67,122.7,122.32,122.55,77172.0,115.8881,115.9164,115.5574,115.7747,77172.0
2020-12-03 10:30:00,122.56,122.88,122.48,122.8,63713.0,115.7841,116.0864,115.7086,116.0109,63713.0
2020-12-03 10:40:00,122.82,123.06,122.69,122.82,71794.0,116.0298,116.2565,115.907,116.0298,71794.0
2020-12-03 10:50:00,122.83,122.99,122.75,122.97,52688.0,116.0392,116.1904,115.9636,116.1715,52688.0
2020-12-03 11:00:00,122.99,123.15,122.84,122.93,63898.0,116.1904,116.3415,116.0487,116.1337,63898.0
2020-12-03 11:10:00,122.89,123.15,122.7,123.13,43051.0,116.0959,116.3415,115.9164,116.3226,43051.0
2020-12-03 11:20:00,123.1,123.39,123.1,123.26,67807.0,116.2943,116.5683,116.2943,116.4454,67807.0
2020-12-03 11:30:00,123.25,123.36,123.15,123.34,25972.0,116.436,116.5399,116.3415,116.521,25972.0
2020-12-03 11:40:00,123.36,123.39,122.93,123.08,39190.0,116.5399,116.5683,116.1337,116.2754,39190.0
2020-12-03 11:50:00,123.08,123.16,122.86,123.14,25488.0,116.2754,116.351,116.0676,116.3321,25488.0
2020-12-03 12:00:00,123.11,123.21,122.96,123.07,27522.0,116.3037,116.3982,116.162,116.2659,27522.0
2020-12-03 12:10:00,123.06,123.21,122.86,123.08,37272.0,116.2565,116.3982,116.0676,116.2754,37272.0
2020-12-03 12:20:00,123.04,123.21,123.04,123.15,21553.0,116.2376,116.3982,116.2376,116.3415,21553.0
2020-12-03 12:30:00,123.18,123.26,122.83,122.86,47857.0,116.3699,116.4454,116.0392,116.0676,47857.0
2020-12-03 12:40:00,122.86,123.03,122.79,122.81,35442.0,116.0676,116.2282,116.0014,116.0203,35442.0
2020-12-03 12:50:00,122.82,123.03,122.61,123.03,94958.0,116.0298,116.2282,115.8314,116.2282,94958.0
2020-12-03 13:00:00,123.02,123.12,122.73,122.77,42918.0,116.2187,116.3132,115.9447,115.9825,42918.0
2020-12-03 13:10:00,122.78,122.93,122.73,122.86,45739.0,115.992,116.1337,115.9447,116.0676,45739.0
2020-12-03 13:20:00,122.87,123.0,122.72,122.95,28876.0,116.077,116.1998,115.9353,116.1526,28876.0
2020-12-03 13:30:00,122.96,123.25,122.94,123.02,37634.0,116.162,116.436,116.1431,116.2187,37634.0
2020-12-03 13:40:00,123.02,123.13,122.94,123.08,28165.0,116.2187,116.3226,116.1431,116.2754,28165.0
2020-12-03 13:50:00,123.07,123.08,122.57,122.61,55661.0,116.2659,116.2754,115.7936,115.8314,55661.0
2020-12-03 14:00:00,122.65,122.9,122.63,122.87,37450.0,115.8692,116.1053,115.8503,116.077,37450.0
2020-12-03 14:10:00,122.85,122.99,122.78,122.96,30475.0,116.0581,116.1904,115.992,116.162,30475.0
2020-12-03 14:20:00,122.92,123.31,122.91,123.31,22040.0,116.1242,116.4927,116.1148,116.4927,22040.0
2020-12-03 14:30:00,123.31,123.54,123.27,123.39,43174.0,116.4927,116.71,116.4549,116.5683,43174.0
2020-12-03 14:40:00,123.4,123.74,123.4,123.66,41549.0,116.5777,116.8989,116.5777,116.8233,41549.0
2020-12-03 14:50:00,123.67,123.84,123.58,123.75,99432.0,116.8328,116.9934,116.7477,116.9083,99432.0
2020-12-03 15:00:00,123.75,123.9,123.57,123.57,48812.0,116.9083,117.0501,116.7383,116.7383,48812.0
2020-12-03 15:10:00,123.59,123.86,123.58,123.79,43587.0,116.7572,117.0123,116.7477,116.9461,43587.0
2020-12-03 15:20:00,123.81,123.95,123.64,123.77,56400.0,116.965,117.0973,116.8044,116.9272,56400.0
2020-12-03 15:30:00,123.79,123.79,123.2,123.2,115536.0,116.9461,116.9461,116.3888,116.3888,115536.0
2020-12-03 15:40:00,123.2,123.22,122.51,122.98,159060.0,116.3888,116.4077,115.7369,116.1809,159060.0
2020-12-03 15:50:00,122.92,123.13,122.4,123.11,434628.0,116.1242,116.3226,115.633,116.3037,434628.0
2020-12-04 09:30:00,124.16,124.71,123.85,124.4,156006.0,117.2957,117.8153,117.0028,117.5224,156006.0
2020-12-04 09:40:00,124.4,124.85,124.28,124.4,144920.0,117.5224,117.9475,117.409,117.5224,144920.0
2020-12-04 09:50:00,124.43,124.78,124.0,124.73,159095.0,117.5508,117.8814,117.1445,117.8342,159095.0
2020-12-04 10:00:00,124.65,124.83,124.25,124.77,289916.0,117.7586,117.9286,117.3807,117.872,289916.0
2020-12-04 10:10:00,124.73,124.88,124.47,124.71,115262.0,117.8342,117.9759,117.5885,117.8153,115262.0
2020-12-04 10:20:00,124.66,124.92,124.51,124.88,100361.0,117.768,118.0137,117.6263,117.9759,100361.0
2020-12-04 10:30:00,124.87,125.22,124.8,124.91,171141.0,117.9664,118.2971,117.9003,118.0042,171141.0
2020-12-04 10:40:00,124.92,125.03,124.57,124.81,66923.0,118.0137,118.1176,117.683,117.9097,66923.0
2020-12-04 10:50:00,124.83,125.23,124.61,125.18,60690.0,117.9286,118.3065,117.7208,118.2593,60690.0
2020-12-04 11:00:00,125.19,125.32,124.92,125.04,94726.0,118.2687,118.3915,118.0137,118.127,94726.0
2020-12-04 11:10:00,125.01,125.13,124.97,125.03,55006.0,118.0987,118.2121,118.0609,118.1176,55006.0
2020-12-04 11:20:00,125.01,125.13,124.99,125.09,39558.0,118.0987,118.2121,118.0798,118.1743,39558.0
2020-12-04 11:30:00,125.1,125.16,125.04,125.05,40770.0,118.1837,118.2404,118.127,118.1365,40770.0
2020-12-04 11:40:00,125.02,125.19,124.98,125.1,34662.0,118.1081,118.2687,118.0703,118.1837,34662.0
2020-12-04 11:50:00,125.1,125.32,125.07,125.14,60094.0,118.1837,118.3915,118.1554,118.2215,60094.0
2020-12-04 12:00:00,125.17,125.26,125.0,125.08,47109.0,118.2498,118.3349,118.0892,118.1648,47109.0
2020-12-04 12:10:00,125.09,125.12,124.96,125.01,27662.0,118.1743,118.2026,118.0515,118.0987,27662.0
2020-12-04 12:20:00,124.98,125.2,124.97,125.15,42382.0,118.0703,118.2782,118.0609,118.2309,42382.0
2020-12-04 12:30:00,125.17,125.24,125.04,125.05,38764.0,118.2498,118.316,118.127,118.1365,38764.0
2020-12-04 12:40:00,125.07,125.07,124.92,124.99,95902.0,118.1554,118.1554,118.0137,118.0798,95902.0
2020-12-04 12:50:00,125.0,125.04,124.94,125.0,62919.0,118.0892,118.127,118.0326,118.0892,62919.0
2020-12-04 13:00:00,125.02,125.12,124.97,124.97,45364.0,118.1081,118.2026,118.0609,118.0609,45364.0
2020-12-04 13:10:00,124.95,125.07,124.92,125.03,41090.0,118.042,118.1554,118.0137,118.1176,41090.0
2020-12-04 13:20:00,125.02,125.04,124.89,124.92,51637.0,118.1081,118.127,117.9853,118.0137,51637.0
2020-12-04 13:30:00,124.92,125.07,124.9,124.98,33042.0,118.0137,118.1554,117.9948,118.0703,33042.0
2020-12-04 13:40:00,124.97,124.97,124.78,124.85,20457.0,118.0609,118.0609,117.8814,117.9475,20457.0
2020-12-04 13:50:00,124.85,124.86,124.67,124.73,26466.0,117.9475,117.957,117.7775,117.8342,26466.0
2020-12-04 14:00:00,124.68,124.82,124.56,124.58,51494.0,117.7869,117.9192,117.6736,117.6925,51494.0
2020-12-04 14:10:00,124.57,124.57,124.25,124.45,45140.0,117.683,117.683,117.3807,117.5696,45140.0
2020-12-04 14:20:00,124.43,124.5,124.26,124.26,32947.0,117.5508,117.6169,117.3902,117.3902,32947.0
2020-12-04 14:30:00,124.28,124.52,124.25,124.5,24379.0,117.409,117.6358,117.3807,117.6169,24379.0
2020-12-04 14:40:00,124.5,124.73,124.48,124.58,35491.0,117.6169,117.8342,117.598,117.6925,35491.0
2020-12-04 14:50:00,124.57,124.59,124.4,124.53,61283.0,117.683,117.7019,117.5224,117.6452,61283.0
2020-12-04 15:00:00,124.54,124.56,124.33,124.49,37804.0,117.6547,117.6736,117.4563,117.6074,37804.0
2020-12-04 15:10:00,124.48,124.5,124.23,124.38,45920.0,117.598,117.6169,117.3618,117.5035,45920.0
2020-12-04 15:20:00,124.36,124.5,124.24,124.49,48029.0,117.4846,117.6169,117.3713,117.6074,48029.0
2020-12-04 15:30:00,124.49,124.85,124.47,124.82,60781.0,117.6074,117.9475,117.5885,117.9192,60781.0
2020-12-04 15:40:00,124.83,125.0,124.74,124.77,109144.0,117.9286,118.0892,117.8436,117.872,109144.0
2020-12-04 15:50:00,124.75,125.07,124.68,125.05,312185.0,117.8531,118.1554,117.7869,118.1365,312185.0
2020-12-07 09:40:00,124.79,124.99,123.27,123.41,80521.0,117.8909,118.0798,116.4549,116.5871,80521.0
2020-12-07 09:50:00,123.38,123.39,122.7,123.31,157706.0,116.5588,116.5683,115.9164,116.4927,157706.0
2020-12-07 10:00:00,123.33,123.34,122.63,123.06,86630.0,116.5116,116.521,115.8503,116.2565,86630.0
2020-12-07 10:10:00,123.06,123.39,122.92,123.12,49349.0,116.2565,116.5683,116.1242,116.3132,49349.0
2020-12-07 10:20:00,123.13,123.21,122.84,123.06,53810.0,116.3226,116.3982,116.0487,116.2565,53810.0
2020-12-07 10:30:00,123.04,123.4,123.0,123.19,39895.0,116.2376,116.5777,116.1998,116.3793,39895.0
2020-12-07 10:40:00,123.21,123.21,122.66,123.03,110315.0,116.3982,116.3982,115.8786,116.2282,110315.0
2020-12-07 10:50:00,123.04,123.4,122.88,122.99,42031.0,116.2376,116.5777,116.0864,116.1904,42031.0
2020-12-07 11:00:00,122.98,123.46,122.96,123.21,37660.0,116.1809,116.6344,116.162,116.3982,37660.0
2020-12-07 11:10:00,123.19,123.28,123.04,123.12,28082.0,116.3793,116.4643,116.2376,116.3132,28082.0
2020-12-07 11:20:00,123.13,123.17,122.96,123.09,46817.0,116.3226,116.3604,116.162,116.2848,46817.0
2020-12-07 11:30:00,123.13,123.44,123.02,123.31,40115.0,116.3226,116.6155,116.2187,116.4927,40115.0
2020-12-07 11:40:00,123.3,123.45,123.21,123.42,34102.0,116.4832,116.6249,116.3982,116.5966,34102.0
2020-12-07 11:50:00,123.43,123.59,123.02,123.56,38538.0,116.606,116.7572,116.2187,116.7289,38538.0
2020-12-07 12:00:00,123.52,123.84,123.35,123.72,26300.0,116.6911,116.9934,116.5305,116.88,26300.0
2020-12-07 12:10:00,123.77,123.77,123.35,123.39,47015.0,116.9272,116.9272,116.5305,116.5683,47015.0
2020-12-07 12:20:00,123.39,123.47,123.27,123.34,26163.0,116.5683,116.6438,116.4549,116.521,26163.0
2020-12-07 12:30:00,123.32,123.63,123.32,123.49,50000.0,116.5021,116.795,116.5021,116.6627,50000.0
2020-12-07 12:40:00,123.49,123.49,123.14,123.15,43027.0,116.6627,116.6627,116.3321,116.3415,43027.0
2020-12-07 12:50:00,123.17,123.27,123.12,123.16,33284.0,116.3604,116.4549,116.3132,116.351,33284.0
2020-12-07 13:00:00,123.16,123.21,123.0,123.02,40556.0,116.351,116.3982,116.1998,116.2187,40556.0
2020-12-07 13:10:00,123.04,123.42,122.98,123.35,87414.0,116.2376,116.5966,116.1809,116.5305,87414.0
2020-12-07 13:20:00,123.36,123.67,123.3,123.67,49550.0,116.5399,116.8328,116.4832,116.8328,49550.0
2020-12-07 13:30:00,123.59,123.96,123.54,123.86,35240.0,116.7572,117.1067,116.71,117.0123,35240.0
2020-12-07 13:40:00,123.84,123.95,123.46,123.5,50169.0,116.9934,117.0973,116.6344,116.6722,50169.0
2020-12-07 13:50:00,123.49,123.7,123.48,123.55,31343.0,116.6627,116.8611,116.6533,116.7194,31343.0
2020-12-07 14:00:00,123.55,123.55,123.21,123.4,41637.0,116.7194,116.7194,116.3982,116.5777,41637.0
2020-12-07 14:10:00,123.41,123.43,123.19,123.21,41606.0,116.5871,116.606,116.3793,116.3982,41606.0
2020-12-07 14:20:00,123.19,123.55,123.13,123.49,38318.0,116.3793,116.7194,116.3226,116.6627,38318.0
2020-12-07 14:30:00,123.51,123.66,123.47,123.52,28042.0,116.6816,116.8233,116.6438,116.6911,28042.0
2020-12-07 14:40:00,123.52,123.63,123.4,123.42,35312.0,116.6911,116.795,116.5777,116.5966,35312.0
2020-12-07 14:50:00,123.42,123.49,123.25,123.33,36593.0,116.5966,116.6627,116.436,116.5116,36593.0
2020-12-07 15:00:00,123.33,123.41,123.2,123.2,40703.0,116.5116,116.5871,116.3888,116.3888,40703.0
2020-12-07 15:10:00,123.17,123.42,123.16,123.42,54810.0,116.3604,116.5966,116.351,116.5966,54810.0
2020-12-07 15:20:00,123.42,123.53,123.35,123.45,62354.0,116.5966,116.7005,116.5305,116.6249,62354.0
2020-12-07 15:30:00,123.44,123.47,123.22,123.27,108749.0,116.6155,116.6438,116.4077,116.4549,108749.0
2020-12-07 15:40:00,123.28,123.28,122.87,123.03,117766.0,116.4643,116.4643,116.077,116.2282,117766.0
2020-12-07 15:50:00,123.03,124.0,123.03,123.93,265072.0,116.2282,117.1445,116.2282,117.0784,265072.0
2020-12-08 09:30:00,122.47,123.73,122.02,123.73,144571.0,115.6991,116.8895,115.274,116.8895,144571.0
2020-12-08 09:40:00,123.78,123.99,123.21,123.56,110867.0,116.9367,117.1351,116.3982,116.7289,110867.0
2020-12-08 09:50:00,123.6,123.89,123.16,123.29,65334.0,116.7666,117.0406,116.351,116.4738,65334.0
2020-12-08 10:00:00,123.31,123.53,122.64,122.87,66111.0,116.4927,116.7005,115.8597,116.077,66111.0
2020-12-08 10:10:00,122.84,123.19,122.81,123.08,24820.0,116.0487,116.3793,116.0203,116.2754,24820.0
2020-12-08 10:20:00,123.04,123.07,122.75,122.98,36683.0,116.2376,116.2659,115.9636,116.1809,36683.0
2020-12-08 10:30:00,123.02,123.02,122.72,122.8,19976.0,116.2187,116.2187,115.9353,116.0109,19976.0
2020-12-08 10:40:00,122.81,123.19,122.81,123.15,38205.0,116.0203,116.3793,116.0203,116.3415,38205.0
2020-12-08 10:50:00,123.13,123.31,122.85,123.31,83570.0,116.3226,116.4927,116.0581,116.4927,83570.0
2020-12-08 11:00:00,123.33,123.71,123.33,123.55,32409.0,116.5116,116.8706,116.5116,116.7194,32409.0
2020-12-08 11:10:00,123.55,123.99,123.48,123.97,32018.0,116.7194,117.1351,116.6533,117.1162,32018.0
2020-12-08 11:20:00,123.96,124.44,123.87,124.2,97776.0,117.1067,117.5602,117.0217,117.3335,97776.0
2020-12-08 11:30:00,124.23,124.28,124.08,124.2,37672.0,117.3618,117.409,117.2201,117.3335,37672.0
2020-12-08 11:40:00,124.19,124.55,124.19,124.43,53176.0,117.324,117.6641,117.324,117.5508,53176.0
2020-12-08 11:50:00,124.45,124.5,124.33,124.34,125983.0,117.5696,117.6169,117.4563,117.4657,125983.0
2020-12-08 12:00:00,124.34,124.48,124.16,124.26,56198.0,117.4657,117.598,117.2957,117.3902,56198.0
2020-12-08 12:10:00,124.23,124.3,124.01,124.08,33659.0,117.3618,117.4279,117.154,117.2201,33659.0
2020-12-08 12:20:00,124.1,124.26,124.03,124.1,56976.0,117.239,117.3902,117.1729,117.239,56976.0
2020-12-08 12:30:00,124.08,124.2,123.72,123.72,31852.0,117.2201,117.3335,116.88,116.88,31852.0
2020-12-08 12:40:00,123.71,123.91,123.67,123.72,24318.0,116.8706,117.0595,116.8328,116.88,24318.0
2020-12-08 12:50:00,123.74,123.87,123.63,123.65,15258.0,116.8989,117.0217,116.795,116.8139,15258.0
2020-12-08 13:00:00,123.66,123.73,123.33,123.4,20421.0,116.8233,116.8895,116.5116,116.5777,20421.0
2020-12-08 13:10:00,123.37,123.46,123.25,123.29,23210.0,116.5494,116.6344,116.436,116.4738,23210.0
2020-12-08 13:20:00,123.32,123.32,123.17,123.18,24500.0,116.5021,116.5021,116.3604,116.3699,24500.0
2020-12-08 13:30:00,123.19,123.38,123.07,123.27,34682.0,116.3793,116.5588,116.2659,116.4549,34682.0
2020-12-08 13:40:00,123.29,123.3,123.08,123.19,45406.0,116.4738,116.4832,116.2754,116.3793,45406.0
2020-12-08 13:50:00,123.18,123.2,123.01,123.01,35473.0,116.3699,116.3888,116.2093,116.2093,35473.0
2020-12-08 14:00:00,123.0,123.02,122.82,122.94,37177.0,116.1998,116.2187,116.0298,116.1431,37177.0
2020-12-08 14:10:00,122.95,123.19,122.86,123.17,32254.0,116.1526,116.3793,116.0676,116.3604,32254.0
2020-12-08 14:20:00,123.17,123.83,123.14,123.76,52010.0,116.3604,116.9839,116.3321,116.9178,52010.0
2020-12-08 14:30:00,123.78,123.89,123.45,123.5,46081.0,116.9367,117.0406,116.6249,116.6722,46081.0
2020-12-08 14:40:00,123.51,123.54,123.09,123.09,43383.0,116.6816,116.71,116.2848,116.2848,43383.0
2020-12-08 14:50:00,123.1,123.22,123.07,123.19,44247.0,116.2943,116.4077,116.2659,116.3793,44247.0
2020-12-08 15:00:00,123.21,123.43,123.11,123.39,61901.0,116.3982,116.606,116.3037,116.5683,61901.0
2020-12-08 15:10:00,123.39,123.42,123.16,123.29,48804.0,116.5683,116.5966,116.351,116.4738,48804.0
2020-12-08 15:20:00,123.28,123.55,123.25,123.47,34749.0,116.4643,116.7194,116.436,116.6438,34749.0
2020-12-08 15:30:00,123.43,123.49,123.29,123.42,72609.0,116.606,116.6627,116.4738,116.5966,72609.0
2020-12-08 15:40:00,123.4,123.57,123.35,123.41,62921.0,116.5777,116.7383,116.5305,116.5871,62921.0
2020-12-08 15:50:00,123.41,123.77,123.38,123.55,269659.0,116.5871,116.9272,116.5588,116.7194,269659.0
2020-12-09 09:30:00,123.28,123.96,123.04,123.42,107556.0,116.4643,117.1067,116.2376,116.5966,107556.0
2020-12-09 09:40:00,123.38,123.61,122.87,123.05,55102.0,116.5588,116.7761,116.077,116.247,55102.0
2020-12-09 09:50:00,123.01,123.26,122.88,123.23,47569.0,116.2093,116.4454,116.0864,116.4171,47569.0
2020-12-09 10:00:00,123.23,123.31,122.87,123.18,45688.0,116.4171,116.4927,116.077,116.3699,45688.0
2020-12-09 10:10:00,123.18,123.42,122.78,123.04,47399.0,116.3699,116.5966,115.992,116.2376,47399.0
2020-12-09 10:20:00,123.04,123.09,122.85,122.88,34929.0,116.2376,116.2848,116.0581,116.0864,34929.0
2020-12-09 10:30:00,122.84,123.0,122.7,122.76,43297.0,116.0487,116.1998,115.9164,115.9731,43297.0
2020-12-09 10:40:00,122.77,122.86,122.33,122.39,51234.0,115.9825,116.0676,115.5669,115.6235,51234.0
2020-12-09 10:50:00,122.39,122.54,122.2,122.31,36948.0,115.6235,115.7652,115.444,115.548,36948.0
2020-12-09 11:00:00,122.21,122.32,122.01,122.09,53717.0,115.4535,115.5574,115.2645,115.3401,53717.0
2020-12-09 11:10:00,122.09,122.23,121.86,121.93,39432.0,115.3401,115.4724,115.1228,115.189,39432.0
2020-12-09 11:20:00,121.93,122.03,121.81,121.89,41183.0,115.189,115.2834,115.0756,115.1512,41183.0
2020-12-09 11:30:00,121.86,121.86,121.5,121.69,91279.0,115.1228,115.1228,114.7827,114.9622,91279.0
2020-12-09 11:40:00,121.69,122.12,121.68,121.9,87153.0,114.9622,115.3685,114.9528,115.1606,87153.0
2020-12-09 11:50:00,121.9,122.23,121.82,122.17,23922.0,115.1606,115.4724,115.0851,115.4157,23922.0
2020-12-09 12:00:00,122.2,122.2,122.05,122.15,36834.0,115.444,115.444,115.3023,115.3968,36834.0
2020-12-09 12:10:00,122.2,122.41,122.07,122.2,28707.0,115.444,115.6424,115.3212,115.444,28707.0
2020-12-09 12:20:00,122.26,122.27,122.1,122.11,21041.0,115.5007,115.5102,115.3496,115.359,21041.0
2020-12-09 12:30:00,122.13,122.16,121.96,122.03,18684.0,115.3779,115.4063,115.2173,115.2834,18684.0
2020-12-09 12:40:00,121.99,122.17,121.82,121.93,26236.0,115.2457,115.4157,115.0851,115.189,26236.0
2020-12-09 12:50:00,121.94,122.1,121.8,122.01,23838.0,115.1984,115.3496,115.0662,115.2645,23838.0
2020-12-09 13:00:00,122.03,122.03,121.82,121.94,24215.0,115.2834,115.2834,115.0851,115.1984,24215.0
2020-12-09 13:10:00,121.91,121.96,121.61,121.69,36151.0,115.1701,115.2173,114.8867,114.9622,36151.0
2020-12-09 13:20:00,121.71,121.79,121.54,121.67,35061.0,114.9811,115.0567,114.8205,114.9433,35061.0
2020-12-09 13:30:00,121.64,121.64,121.25,121.45,37267.0,114.915,114.915,114.5466,114.7355,37267.0
2020-12-09 13:40:00,121.41,121.68,121.35,121.62,29054.0,114.6977,114.9528,114.641,114.8961,29054.0
2020-12-09 13:50:00,121.62,121.64,121.0,121.16,16313.0,114.8961,114.915,114.3104,114.4615,16313.0
2020-12-09 14:00:00,121.15,121.71,121.14,121.62,19343.0,114.4521,114.9811,114.4426,114.8961,19343.0
2020-12-09 14:10:00,121.61,121.78,121.57,121.73,29526.0,114.8867,115.0473,114.8489,115.0,29526.0
2020-12-09 14:20:00,121.72,122.06,121.65,122.03,23650.0,114.9906,115.3118,114.9244,115.2834,23650.0
2020-12-09 14:30:00,122.03,122.03,121.72,121.72,23033.0,115.2834,115.2834,114.9906,114.9906,23033.0
2020-12-09 14:40:00,121.76,121.91,121.55,121.72,23629.0,115.0284,115.1701,114.83,114.9906,23629.0
2020-12-09 14:50:00,121.73,121.76,121.52,121.58,29080.0,115.0,115.0284,114.8016,114.8583,29080.0
2020-12-09 15:00:00,121.55,121.69,121.4,121.65,33467.0,114.83,114.9622,114.6883,114.9244,33467.0
2020-12-09 15:10:00,121.67,121.73,121.51,121.58,32816.0,114.9433,115.0,114.7922,114.8583,32816.0
2020-12-09 15:20:00,121.57,121.7,121.37,121.44,27683.0,114.8489,114.9717,114.6599,114.7261,27683.0
2020-12-09 15:30:00,121.42,121.71,121.41,121.58,51852.0,114.7072,114.9811,114.6977,114.8583,51852.0
2020-12-09 15:40:00,121.6,121.94,121.57,121.66,62202.0,114.8772,115.1984,114.8489,114.9339,62202.0
2020-12-09 15:50:00,121.69,122.06,121.62,121.62,241667.0,114.9622,115.3118,114.8961,114.8961,241667.0
2020-12-10 09:30:00,120.75,121.5,119.7,121.5,102925.0,114.0742,114.7827,113.0823,114.7827,102925.0
2020-12-10 09:40:00,121.5,121.81,120.47,120.65,36240.0,114.7827,115.0756,113.8097,113.9797,36240.0
2020-12-10 09:50:00,120.65,121.04,120.64,120.74,44101.0,113.9797,114.3482,113.9703,114.0648,44101.0
2020-12-10 10:00:00,120.77,120.83,120.27,120.38,50442.0,114.0931,114.1498,113.6207,113.7247,50442.0
2020-12-10 10:10:00,120.41,120.47,120.21,120.33,42202.0,113.753,113.8097,113.5641,113.6774,42202.0
2020-12-10 10:20:00,120.34,120.82,120.31,120.8,39583.0,113.6869,114.1403,113.6585,114.1214,39583.0
2020-12-10 10:30:00,120.87,121.0,120.48,120.81,54092.0,114.1876,114.3104,113.8191,114.1309,54092.0
2020-12-10 10:40:00,120.8,121.22,120.76,120.99,47532.0,114.1214,114.5182,114.0837,114.3009,47532.0
2020-12-10 10:50:00,121.04,121.45,121.02,121.32,42192.0,114.3482,114.7355,114.3293,114.6127,42192.0
2020-12-10 11:00:00,121.28,121.71,121.28,121.48,46176.0,114.5749,114.9811,114.5749,114.7638,46176.0
2020-12-10 11:10:00,121.48,121.66,121.28,121.66,21286.0,114.7638,114.9339,114.5749,114.9339,21286.0
2020-12-10 11:20:00,121.64,121.74,121.33,121.4,37644.0,114.915,115.0095,114.6221,114.6883,37644.0
2020-12-10 11:30:00,121.4,121.44,121.06,121.12,15564.0,114.6883,114.7261,114.3671,114.4238,15564.0
2020-12-10 11:40:00,121.12,121.15,120.96,121.01,20488.0,114.4238,114.4521,114.2726,114.3198,20488.0
2020-12-10 11:50:00,121.0,121.09,120.88,121.06,17257.0,114.3104,114.3954,114.197,114.3671,17257.0
2020-12-10 12:00:00,121.03,121.42,120.99,121.41,15569.0,114.3387,114.7072,114.3009,114.6977,15569.0
2020-12-10 12:10:00,121.45,121.78,121.43,121.75,24678.0,114.7355,115.0473,114.7166,115.0189,24678.0
2020-12-10 12:20:00,121.76,121.79,121.61,121.72,22878.0,115.0284,115.0567,114.8867,114.9906,22878.0
2020-12-10 12:30:00,121.72,121.92,121.72,121.77,15858.0,114.9906,115.1795,114.9906,115.0378,15858.0
2020-12-10 12:40:00,121.79,121.9,121.7,121.72,23815.0,115.0567,115.1606,114.9717,114.9906,23815.0
2020-12-10 12:50:00,121.67,121.68,121.5,121.59,21791.0,114.9433,114.9528,114.7827,114.8678,21791.0
2020-12-10 13:00:00,121.59,121.69,121.4,121.69,29343.0,114.8678,114.9622,114.6883,114.9622,29343.0
2020-12-10 13:10:00,121.65,121.98,121.62,121.98,32018.0,114.9244,115.2362,114.8961,115.2362,32018.0
2020-12-10 13:20:00,121.97,122.13,121.9,121.9,32763.0,115.2268,115.3779,115.1606,115.1606,32763.0
2020-12-10 13:30:00,121.88,121.91,121.66,121.87,11035.0,115.1417,115.1701,114.9339,115.1323,11035.0
2020-12-10 13:40:00,121.84,121.84,121.56,121.63,22673.0,115.1039,115.1039,114.8394,114.9056,22673.0
2020-12-10 13:50:00,121.6,121.63,121.36,121.45,43306.0,114.8772,114.9056,114.6505,114.7355,43306.0
2020-12-10 14:00:00,121.47,121.64,121.4,121.42,27018.0,114.7544,114.915,114.6883,114.7072,27018.0
2020-12-10 14:10:00,121.4,121.47,121.26,121.38,15984.0,114.6883,114.7544,114.556,114.6694,15984.0
2020-12-10 14:20:00,121.39,121.58,121.24,121.41,16206.0,114.6788,114.8583,114.5371,114.6977,16206.0
2020-12-10 14:30:00,121.43,121.75,121.39,121.74,14480.0,114.7166,115.0189,114.6788,115.0095,14480.0
2020-12-10 14:40:00,121.74,121.76,121.54,121.75,18076.0,115.0095,115.0284,114.8205,115.0189,18076.0
2020-12-10 14:50:00,121.76,121.82,121.46,121.48,27483.0,115.0284,115.0851,114.745,114.7638,27483.0
2020-12-10 15:00:00,121.52,121.93,121.52,121.8,22594.0,114.8016,115.189,114.8016,115.0662,22594.0
2020-12-10 15:10:00,121.81,122.1,121.81,122.01,24705.0,115.0756,115.3496,115.0756,115.2645,24705.0
2020-12-10 15:20:00,122.0,122.01,121.65,121.72,37267.0,115.2551,115.2645,114.9244,114.9906,37267.0
2020-12-10 15:30:00,121.72,121.94,121.55,121.62,44544.0,114.9906,115.1984,114.83,114.8961,44544.0
2020-12-10 15:40:00,121.62,121.94,121.61,121.81,42208.0,114.8961,115.1984,114.8867,115.0756,42208.0
2020-12-10 15:50:00,121.84,122.12,121.79,121.84,173177.0,115.1039,115.3685,115.0567,115.1039,173177.0
2020-12-11 09:30:00,120.16,120.5,119.46,119.85,144200.0,113.5168,113.838,112.8555,113.224,144200.0
2020-12-11 09:40:00,119.85,120.14,119.69,119.75,146492.0,113.224,113.4979,113.0728,113.1295,146492.0
2020-12-11 09:50:00,119.69,120.23,119.57,119.96,53239.0,113.0728,113.583,112.9594,113.3279,53239.0
2020-12-11 10:00:00,119.98,120.41,119.9,119.9,50287.0,113.3468,113.753,113.2712,113.2712,50287.0
2020-12-11 10:10:00,119.91,119.95,119.55,119.81,44974.0,113.2806,113.3184,112.9406,113.1862,44974.0
2020-12-11 10:20:00,119.81,119.85,119.49,119.63,33916.0,113.1862,113.224,112.8839,113.0161,33916.0
2020-12-11 10:30:00,119.55,119.74,119.41,119.48,34307.0,112.9406,113.12,112.8083,112.8744,34307.0
2020-12-11 10:40:00,119.5,119.66,118.99,118.99,52434.0,112.8933,113.0445,112.4115,112.4115,52434.0
2020-12-11 10:50:00,118.99,119.46,118.87,119.46,100259.0,112.4115,112.8555,112.2981,112.8555,100259.0
2020-12-11 11:00:00,119.43,119.79,119.4,119.73,26352.0,112.8272,113.1673,112.7988,113.1106,26352.0
2020-12-11 11:10:00,119.74,120.03,119.74,120.01,19557.0,113.12,113.394,113.12,113.3751,19557.0
2020-12-11 11:20:00,120.03,120.03,119.69,119.71,23495.0,113.394,113.394,113.0728,113.0917,23495.0
2020-12-11 11:30:00,119.7,119.8,119.38,119.41,40040.0,113.0823,113.1767,112.7799,112.8083,40040.0
2020-12-11 11:40:00,119.4,119.65,119.23,119.57,49769.0,112.7988,113.035,112.6382,112.9594,49769.0
2020-12-11 11:50:00,119.6,119.72,119.21,119.3,32358.0,112.9878,113.1012,112.6193,112.7044,32358.0
2020-12-11 12:00:00,119.24,119.47,119.14,119.43,18424.0,112.6477,112.865,112.5532,112.8272,18424.0
2020-12-11 12:10:00,119.36,119.36,118.88,118.88,21498.0,112.7611,112.7611,112.3076,112.3076,21498.0
2020-12-11 12:20:00,118.89,119.21,118.84,119.18,19336.0,112.317,112.6193,112.2698,112.591,19336.0
2020-12-11 12:30:00,119.19,119.19,118.96,119.0,18095.0,112.6005,112.6005,112.3832,112.421,18095.0
2020-12-11 12:40:00,119.01,119.4,118.95,119.4,22434.0,112.4304,112.7988,112.3737,112.7988,22434.0
2020-12-11 12:50:00,119.42,119.48,119.27,119.48,36356.0,112.8177,112.8744,112.676,112.8744,36356.0
2020-12-11 13:00:00,119.45,119.45,119.29,119.31,8036.0,112.8461,112.8461,112.6949,112.7138,8036.0
2020-12-11 13:10:00,119.3,119.61,119.29,119.4,10297.0,112.7044,112.9972,112.6949,112.7988,10297.0
2020-12-11 13:20:00,119.43,119.56,119.33,119.56,8724.0,112.8272,112.95,112.7327,112.95,8724.0
2020-12-11 13:30:00,119.59,119.65,119.53,119.6,18904.0,112.9783,113.035,112.9217,112.9878,18904.0
2020-12-11 13:40:00,119.58,119.69,119.56,119.61,24900.0,112.9689,113.0728,112.95,112.9972,24900.0
2020-12-11 13:50:00,119.59,119.99,119.51,119.96,17300.0,112.9783,113.3562,112.9028,113.3279,17300.0
2020-12-11 14:00:00,119.96,120.06,119.88,119.94,16143.0,113.3279,113.4224,113.2523,113.309,16143.0
2020-12-11 14:10:00,119.93,120.06,119.91,119.95,23303.0,113.2995,113.4224,113.2806,113.3184,23303.0
2020-12-11 14:20:00,119.92,120.05,119.78,119.83,22568.0,113.2901,113.4129,113.1578,113.2051,22568.0
2020-12-11 14:30:00,119.87,119.99,119.82,119.84,29642.0,113.2429,113.3562,113.1956,113.2145,29642.0
2020-12-11 14:40:00,119.87,120.01,119.8,119.95,19572.0,113.2429,113.3751,113.1767,113.3184,19572.0
2020-12-11 14:50:00,119.95,120.01,119.88,119.91,15398.0,113.3184,113.3751,113.2523,113.2806,15398.0
2020-12-11 15:00:00,119.93,119.95,119.77,119.78,26470.0,113.2995,113.3184,113.1484,113.1578,26470.0
2020-12-11 15:10:00,119.78,120.04,119.75,120.0,69873.0,113.1578,113.4035,113.1295,113.3657,69873.0
2020-12-11 15:20:00,120.0,120.08,119.92,119.96,21692.0,113.3657,113.4412,113.2901,113.3279,21692.0
2020-12-11 15:30:00,119.98,120.32,119.91,120.23,32161.0,113.3468,113.668,113.2806,113.583,32161.0
2020-12-11 15:40:00,120.23,120.36,119.88,119.92,68291.0,113.583,113.7058,113.2523,113.2901,68291.0
2020-12-11 15:50:00,119.93,120.28,119.92,120.21,235030.0,113.2995,113.6302,113.2901,113.5641,235030.0
2020-12-14 09:30:00,121.73,121.79,120.41,121.08,94669.0,115.0,115.0567,113.753,114.386,94669.0
2020-12-14 09:40:00,121.01,121.01,119.72,119.75,102543.0,114.3198,114.3198,113.1012,113.1295,102543.0
2020-12-14 09:50:00,119.75,119.77,119.16,119.4,86604.0,113.1295,113.1484,112.5721,112.7988,86604.0
2020-12-14 10:00:00,119.37,119.38,118.85,118.93,152692.0,112.7705,112.7799,112.2793,112.3548,152692.0
2020-12-14 10:10:00,118.97,119.41,118.97,119.13,68860.0,112.3926,112.8083,112.3926,112.5438,68860.0
2020-12-14 10:20:00,119.14,119.28,119.0,119.13,57001.0,112.5532,112.6855,112.421,112.5438,57001.0
2020-12-14 10:30:00,119.16,119.27,118.81,118.93,66238.0,112.5721,112.676,112.2415,112.3548,66238.0
2020-12-14 10:40:00,118.94,118.96,118.22,118.28,85356.0,112.3643,112.3832,111.6841,111.7408,85356.0
2020-12-14 10:50:00,118.26,118.37,117.89,117.95,87145.0,111.7219,111.8258,111.3723,111.429,87145.0
2020-12-14 11:00:00,117.94,117.95,117.43,117.44,134331.0,111.4196,111.429,110.9378,110.9472,134331.0
2020-12-14 11:10:00,117.42,117.5,117.09,117.37,205020.0,110.9283,111.0039,110.6166,110.8811,205020.0
2020-12-14 11:20:00,117.49,117.73,116.89,116.91,161644.0,110.9944,111.2212,110.4276,110.4465,161644.0
2020-12-14 11:30:00,116.91,117.18,116.65,116.97,96893.0,110.4465,110.7016,110.2009,110.5032,96893.0
2020-12-14 11:40:00,116.94,117.08,116.79,117.06,68828.0,110.4748,110.6071,110.3331,110.5882,68828.0
2020-12-14 11:50:00,117.06,117.11,116.73,116.87,62861.0,110.5882,110.6354,110.2765,110.4087,62861.0
2020-12-14 12:00:00,116.87,117.61,116.86,117.55,57826.0,110.4087,111.1078,110.3993,111.0511,57826.0
2020-12-14 12:10:00,117.56,117.83,117.01,117.07,134735.0,111.0606,111.3156,110.541,110.5977,134735.0
2020-12-14 12:20:00,117.08,117.44,116.9,117.37,64302.0,110.6071,110.9472,110.4371,110.8811,64302.0
2020-12-14 12:30:00,117.37,117.62,117.36,117.59,32958.0,110.8811,111.1173,110.8716,111.0889,32958.0
2020-12-14 12:40:00,117.59,117.59,117.02,117.03,49436.0,111.0889,111.0889,110.5504,110.5599,49436.0
2020-12-14 12:50:00,117.01,117.4,117.0,117.4,41552.0,110.541,110.9094,110.5315,110.9094,41552.0
2020-12-14 13:00:00,117.4,117.69,117.4,117.48,29386.0,110.9094,111.1834,110.9094,110.985,29386.0
2020-12-14 13:10:00,117.49,117.89,117.46,117.89,43986.0,110.9944,111.3723,110.9661,111.3723,43986.0
2020-12-14 13:20:00,117.9,118.01,117.85,117.9,54478.0,111.3818,111.4857,111.3345,111.3818,54478.0
2020-12-14 13:30:00,117.87,118.21,117.87,118.14,65545.0,111.3534,111.6746,111.3534,111.6085,65545.0
2020-12-14 13:40:00,118.14,118.15,117.82,117.93,28915.0,111.6085,111.618,111.3062,111.4101,28915.0
2020-12-14 13:50:00,117.89,118.03,117.57,117.6,58657.0,111.3723,111.5046,111.07,111.0984,58657.0
2020-12-14 14:00:00,117.61,117.74,117.43,117.61,68402.0,111.1078,111.2306,110.9378,111.1078,68402.0
2020-12-14 14:10:00,117.62,117.94,117.59,117.87,49646.0,111.1173,111.4196,111.0889,111.3534,49646.0
2020-12-14 14:20:00,117.85,117.93,117.61,117.74,49569.0,111.3345,111.4101,111.1078,111.2306,49569.0
2020-12-14 14:30:00,117.72,117.75,117.48,117.59,53311.0,111.2117,111.2401,110.985,111.0889,53311.0
2020-12-14 14:40:00,117.59,117.79,117.57,117.75,31857.0,111.0889,111.2779,111.07,111.2401,31857.0
2020-12-14 14:50:00,117.76,117.89,117.7,117.83,45009.0,111.2495,111.3723,111.1928,111.3156,45009.0
2020-12-14 15:00:00,117.84,117.87,117.56,117.66,71444.0,111.3251,111.3534,111.0606,111.155,71444.0
2020-12-14 15:10:00,117.67,117.72,117.53,117.56,42295.0,111.1645,111.2117,111.0322,111.0606,42295.0
2020-12-14 15:20:00,117.57,117.67,117.38,117.4,60582.0,111.07,111.1645,110.8905,110.9094,60582.0
2020-12-14 15:30:00,117.4,117.47,117.19,117.31,112657.0,110.9094,110.9755,110.711,110.8244,112657.0
2020-12-14 15:40:00,117.31,117.64,117.3,117.61,96006.0,110.8244,111.1361,110.8149,111.1078,96006.0
2020-12-14 15:50:00,117.57,117.74,117.32,117.32,312312.0,111.07,111.2306,110.8338,110.8338,312312.0
2020-12-15 09:30:00,118.79,118.82,117.43,117.81,115981.0,112.2226,112.2509,110.9378,111.2967,115981.0
2020-12-15 09:40:00,117.82,117.89,116.68,116.76,71132.0,111.3062,111.3723,110.2292,110.3048,71132.0
2020-12-15 09:50:00,116.8,116.96,116.05,116.15,102616.0,110.3426,110.4937,109.6341,109.7285,102616.0
2020-12-15 10:00:00,116.16,116.37,116.09,116.24,76320.0,109.738,109.9364,109.6718,109.8135,76320.0
2020-12-15 10:10:00,116.24,116.72,116.17,116.43,44418.0,109.8135,110.267,109.7474,109.993,44418.0
2020-12-15 10:20:00,116.35,116.35,115.85,115.94,66378.0,109.9175,109.9175,109.4451,109.5301,66378.0
2020-12-15 10:30:00,115.94,116.07,115.56,115.62,49508.0,109.5301,109.6529,109.1711,109.2278,49508.0
2020-12-15 10:40:00,115.62,116.3,115.62,116.18,63936.0,109.2278,109.8702,109.2278,109.7569,63936.0
2020-12-15 10:50:00,116.15,116.48,116.05,116.27,148513.0,109.7285,110.0403,109.6341,109.8419,148513.0
2020-12-15 11:00:00,116.27,116.46,116.07,116.27,84304.0,109.8419,110.0214,109.6529,109.8419,84304.0
2020-12-15 11:10:00,116.27,116.6,116.23,116.4,98215.0,109.8419,110.1536,109.8041,109.9647,98215.0
2020-12-15 11:20:00,116.42,116.75,116.39,116.72,54465.0,109.9836,110.2954,109.9553,110.267,54465.0
2020-12-15 11:30:00,116.65,116.75,116.54,116.71,79693.0,110.2009,110.2954,110.097,110.2576,79693.0
2020-12-15 11:40:00,116.71,117.07,116.71,116.8,92262.0,110.2576,110.5977,110.2576,110.3426,92262.0
2020-12-15 11:50:00,116.84,117.0,116.46,116.67,49511.0,110.3804,110.5315,110.0214,110.2198,49511.0
2020-12-15 12:00:00,116.66,116.76,116.43,116.45,47014.0,110.2103,110.3048,109.993,110.0119,47014.0
2020-12-15 12:10:00,116.45,116.62,116.41,116.59,50612.0,110.0119,110.1725,109.9741,110.1442,50612.0
2020-12-15 12:20:00,116.59,116.94,116.57,116.94,47063.0,110.1442,110.4748,110.1253,110.4748,47063.0
2020-12-15 12:30:00,116.86,117.26,116.86,117.15,57107.0,110.3993,110.7772,110.3993,110.6732,57107.0
2020-12-15 12:40:00,117.15,117.43,117.09,117.33,104220.0,110.6732,110.9378,110.6166,110.8433,104220.0
2020-12-15 12:50:00,117.34,117.61,117.34,117.57,43332.0,110.8527,111.1078,110.8527,111.07,43332.0
2020-12-15 13:00:00,117.57,117.75,117.39,117.61,66616.0,111.07,111.2401,110.9,111.1078,66616.0
2020-12-15 13:10:00,117.65,118.0,117.56,117.98,34692.0,111.1456,111.4762,111.0606,111.4573,34692.0
2020-12-15 13:20:00,117.99,118.08,117.83,118.03,51002.0,111.4668,111.5518,111.3156,111.5046,51002.0
2020-12-15 13:30:00,118.03,118.34,118.01,118.32,29124.0,111.5046,111.7974,111.4857,111.7786,29124.0
2020-12-15 13:40:00,118.34,118.71,118.34,118.51,64779.0,111.7974,112.147,111.7974,111.958,64779.0
2020-12-15 13:50:00,118.49,118.69,118.49,118.65,59349.0,111.9392,112.1281,111.9392,112.0903,59349.0
2020-12-15 14:00:00,118.64,118.8,118.6,118.67,59197.0,112.0809,112.232,112.0431,112.1092,59197.0
2020-12-15 14:10:00,118.67,118.98,118.63,118.9,45767.0,112.1092,112.4021,112.0714,112.3265,45767.0
2020-12-15 14:20:00,118.9,119.21,118.86,119.03,51514.0,112.3265,112.6193,112.2887,112.4493,51514.0
2020-12-15 14:30:00,119.02,119.17,118.99,119.1,38717.0,112.4399,112.5816,112.4115,112.5154,38717.0
2020-12-15 14:40:00,119.1,119.23,118.99,119.23,37253.0,112.5154,112.6382,112.4115,112.6382,37253.0
2020-12-15 14:50:00,119.22,119.31,118.95,119.06,69861.0,112.6288,112.7138,112.3737,112.4776,69861.0
2020-12-15 15:00:00,119.08,119.2,118.95,119.07,56299.0,112.4965,112.6099,112.3737,112.4871,56299.0
2020-12-15 15:10:00,119.07,119.11,118.92,118.94,90938.0,112.4871,112.5249,112.3454,112.3643,90938.0
2020-12-15 15:20:00,118.93,118.93,118.73,118.82,114316.0,112.3548,112.3548,112.1659,112.2509,114316.0
2020-12-15 15:30:00,118.81,118.95,118.7,118.93,78831.0,112.2415,112.3737,112.1375,112.3548,78831.0
2020-12-15 15:40:00,118.91,118.99,118.79,118.84,101691.0,112.3359,112.4115,112.2226,112.2698,101691.0
2020-12-15 15:50:00,118.83,119.11,118.83,119.11,296199.0,112.2604,112.5249,112.2604,112.5249,296199.0
2020-12-16 09:30:00,118.93,119.48,118.83,119.25,147346.0,112.3548,112.8744,112.2604,112.6571,147346.0
2020-12-16 09:40:00,119.25,119.29,118.74,118.87,32845.0,112.6571,112.6949,112.1753,112.2981,32845.0
2020-12-16 09:50:00,118.85,118.93,118.28,118.75,136686.0,112.2793,112.3548,111.7408,112.1848,136686.0
2020-12-16 10:00:00,118.7,119.04,118.65,118.91,57755.0,112.1375,112.4587,112.0903,112.3359,57755.0
2020-12-16 10:10:00,118.94,119.06,118.77,118.92,68109.0,112.3643,112.4776,112.2037,112.3454,68109.0
2020-12-16 10:20:00,118.85,118.95,118.6,118.9,26932.0,112.2793,112.3737,112.0431,112.3265,26932.0
2020-12-16 10:30:00,118.9,119.21,118.87,119.01,31788.0,112.3265,112.6193,112.2981,112.4304,31788.0
2020-12-16 10:40:00,118.99,119.11,118.88,118.99,22213.0,112.4115,112.5249,112.3076,112.4115,22213.0
2020-12-16 10:50:00,118.98,119.12,118.88,119.06,36217.0,112.4021,112.5343,112.3076,112.4776,36217.0
2020-12-16 11:00:00,119.03,119.31,118.97,119.18,50154.0,112.4493,112.7138,112.3926,112.591,50154.0
2020-12-16 11:10:00,119.16,119.3,119.0,119.29,46009.0,112.5721,112.7044,112.421,112.6949,46009.0
2020-12-16 11:20:00,119.29,119.38,119.27,119.33,31358.0,112.6949,112.7799,112.676,112.7327,31358.0
2020-12-16 11:30:00,119.33,119.59,119.33,119.56,30663.0,112.7327,112.9783,112.7327,112.95,30663.0
2020-12-16 11:40:00,119.54,119.54,119.17,119.39,85872.0,112.9311,112.9311,112.5816,112.7894,85872.0
2020-12-16 11:50:00,119.34,119.36,118.96,119.03,29561.0,112.7422,112.7611,112.3832,112.4493,29561.0
2020-12-16 12:00:00,119.04,119.15,119.01,119.05,17852.0,112.4587,112.5627,112.4304,112.4682,17852.0
2020-12-16 12:10:00,119.03,119.06,118.94,119.0,36497.0,112.4493,112.4776,112.3643,112.421,36497.0
2020-12-16 12:20:00,119.01,119.05,118.92,118.97,38983.0,112.4304,112.4682,112.3454,112.3926,38983.0
2020-12-16 12:30:00,118.95,119.11,118.91,119.09,13212.0,112.3737,112.5249,112.3359,112.506,13212.0
2020-12-16 12:40:00,119.09,119.15,118.95,118.96,21371.0,112.506,112.5627,112.3737,112.3832,21371.0
2020-12-16 12:50:00,118.95,119.15,118.87,119.07,37607.0,112.3737,112.5627,112.2981,112.4871,37607.0
2020-12-16 13:00:00,119.07,119.09,118.88,118.9,15772.0,112.4871,112.506,112.3076,112.3265,15772.0
2020-12-16 13:10:00,118.91,119.01,118.87,118.98,20111.0,112.3359,112.4304,112.2981,112.4021,20111.0
2020-12-16 13:20:00,118.99,119.03,118.86,118.89,14799.0,112.4115,112.4493,112.2887,112.317,14799.0
2020-12-16 13:30:00,118.92,119.0,118.9,118.97,18707.0,112.3454,112.421,112.3265,112.3926,18707.0
2020-12-16 13:40:00,118.97,119.07,118.93,118.95,20931.0,112.3926,112.4871,112.3548,112.3737,20931.0
2020-12-16 13:50:00,118.99,119.06,118.92,119.05,26105.0,112.4115,112.4776,112.3454,112.4682,26105.0
2020-12-16 14:00:00,119.06,119.34,118.87,118.89,21197.0,112.4776,112.7422,112.2981,112.317,21197.0
2020-12-16 14:10:00,118.89,118.97,118.58,118.61,31976.0,112.317,112.3926,112.0242,112.0525,31976.0
2020-12-16 14:20:00,118.63,118.81,118.58,118.79,41686.0,112.0714,112.2415,112.0242,112.2226,41686.0
2020-12-16 14:30:00,118.79,119.07,118.69,119.02,43188.0,112.2226,112.4871,112.1281,112.4399,43188.0
2020-12-16 14:40:00,119.03,119.03,118.88,118.99,25673.0,112.4493,112.4493,112.3076,112.4115,25673.0
2020-12-16 14:50:00,119.02,119.13,118.89,119.07,32737.0,112.4399,112.5438,112.317,112.4871,32737.0
2020-12-16 15:00:00,119.05,119.06,118.72,118.78,57200.0,112.4682,112.4776,112.1564,112.2131,57200.0
2020-12-16 15:10:00,118.79,119.11,118.78,119.03,36106.0,112.2226,112.5249,112.2131,112.4493,36106.0
2020-12-16 15:20:00,119.05,119.12,118.96,118.98,38405.0,112.4682,112.5343,112.3832,112.4021,38405.0
2020-12-16 15:30:00,118.99,119.41,118.99,119.25,105992.0,112.4115,112.8083,112.4115,112.6571,105992.0
2020-12-16 15:40:00,119.27,119.29,118.98,119.06,97971.0,112.676,112.6949,112.4021,112.4776,97971.0
2020-12-16 15:50:00,119.0,119.21,118.95,119.03,251084.0,112.421,112.6193,112.3737,112.4493,251084.0
2020-12-17 09:30:00,119.41,119.57,118.74,118.92,129626.0,112.8083,112.9594,112.1753,112.3454,129626.0
2020-12-17 09:40:00,119.01,119.1,118.46,118.72,68617.0,112.4304,112.5154,111.9108,112.1564,68617.0
2020-12-17 09:50:00,118.8,119.13,118.69,118.87,51299.0,112.232,112.5438,112.1281,112.2981,51299.0
2020-12-17 10:00:00,118.92,119.07,118.64,119.06,40175.0,112.3454,112.4871,112.0809,112.4776,40175.0
2020-12-17 10:10:00,118.96,119.09,118.89,118.97,23886.0,112.3832,112.506,112.317,112.3926,23886.0
2020-12-17 10:20:00,118.97,119.33,118.93,119.22,61342.0,112.3926,112.7327,112.3548,112.6288,61342.0
2020-12-17 10:30:00,119.14,119.53,119.14,119.22,56858.0,112.5532,112.9217,112.5532,112.6288,56858.0
2020-12-17 10:40:00,119.2,119.26,118.98,119.25,32112.0,112.6099,112.6666,112.4021,112.6571,32112.0
2020-12-17 10:50:00,119.25,119.4,119.12,119.3,95348.0,112.6571,112.7988,112.5343,112.7044,95348.0
2020-12-17 11:00:00,119.37,119.47,119.31,119.45,22432.0,112.7705,112.865,112.7138,112.8461,22432.0
2020-12-17 11:10:00,119.46,119.67,119.32,119.59,36480.0,112.8555,113.0539,112.7233,112.9783,36480.0
2020-12-17 11:20:00,119.57,119.65,119.23,119.3,22499.0,112.9594,113.035,112.6382,112.7044,22499.0
2020-12-17 11:30:00,119.36,119.36,119.17,119.18,17009.0,112.7611,112.7611,112.5816,112.591,17009.0
2020-12-17 11:40:00,119.18,119.18,119.02,119.08,19100.0,112.591,112.591,112.4399,112.4965,19100.0
2020-12-17 11:50:00,119.09,119.16,118.97,119.08,236595.0,112.506,112.5721,112.3926,112.4965,236595.0
2020-12-17 12:00:00,119.09,119.14,118.95,118.97,20524.0,112.506,112.5532,112.3737,112.3926,20524.0
2020-12-17 12:10:00,119.0,119.06,118.96,119.0,13844.0,112.421,112.4776,112.3832,112.421,13844.0
2020-12-17 12:20:00,119.02,119.12,118.93,119.11,33057.0,112.4399,112.5343,112.3548,112.5249,33057.0
2020-12-17 12:30:00,119.1,119.3,119.1,119.24,14740.0,112.5154,112.7044,112.5154,112.6477,14740.0
2020-12-17 12:40:00,119.26,119.3,119.16,119.2,22605.0,112.6666,112.7044,112.5721,112.6099,22605.0
2020-12-17 12:50:00,119.19,119.23,119.03,119.17,17353.0,112.6005,112.6382,112.4493,112.5816,17353.0
2020-12-17 13:00:00,119.19,119.25,119.13,119.16,16776.0,112.6005,112.6571,112.5438,112.5721,16776.0
2020-12-17 13:10:00,119.18,119.33,119.14,119.33,44304.0,112.591,112.7327,112.5532,112.7327,44304.0
2020-12-17 13:20:00,119.31,119.5,119.3,119.49,38634.0,112.7138,112.8933,112.7044,112.8839,38634.0
2020-12-17 13:30:00,119.48,119.53,119.43,119.5,17422.0,112.8744,112.9217,112.8272,112.8933,17422.0
2020-12-17 13:40:00,119.49,119.5,119.12,119.18,40306.0,112.8839,112.8933,112.5343,112.591,40306.0
2020-12-17 13:50:00,119.16,119.21,119.03,119.15,81180.0,112.5721,112.6193,112.4493,112.5627,81180.0
2020-12-17 14:00:00,119.15,119.18,119.01,119.1,15496.0,112.5627,112.591,112.4304,112.5154,15496.0
2020-12-17 14:10:00,119.1,119.1,118.91,119.05,44686.0,112.5154,112.5154,112.3359,112.4682,44686.0
2020-12-17 14:20:00,119.05,119.14,119.04,119.08,30690.0,112.4682,112.5532,112.4587,112.4965,30690.0
2020-12-17 14:30:00,119.11,119.21,119.07,119.18,24489.0,112.5249,112.6193,112.4871,112.591,24489.0
2020-12-17 14:40:00,119.2,119.34,119.16,119.17,50958.0,112.6099,112.7422,112.5721,112.5816,50958.0
2020-12-17 14:50:00,119.17,119.21,119.07,119.14,19269.0,112.5816,112.6193,112.4871,112.5532,19269.0
2020-12-17 15:00:00,119.16,119.24,119.09,119.14,20141.0,112.5721,112.6477,112.506,112.5532,20141.0
2020-12-17 15:10:00,119.14,119.15,119.0,119.06,36042.0,112.5532,112.5627,112.421,112.4776,36042.0
2020-12-17 15:20:00,119.07,119.28,119.02,119.16,28830.0,112.4871,112.6855,112.4399,112.5721,28830.0
2020-12-17 15:30:00,119.16,119.22,118.91,119.13,66310.0,112.5721,112.6288,112.3359,112.5438,66310.0
2020-12-17 15:40:00,119.11,119.24,118.96,118.96,141879.0,112.5249,112.6477,112.3832,112.3832,141879.0
2020-12-17 15:50:00,118.95,119.28,118.94,118.98,318397.0,112.3737,112.6855,112.3643,112.4021,318397.0
2020-12-18 09:30:00,118.59,119.36,118.46,118.65,964846.0,112.0336,112.7611,111.9108,112.0903,964846.0
2020-12-18 09:40:00,118.61,118.7,118.05,118.11,56749.0,112.0525,112.1375,111.5235,111.5802,56749.0
2020-12-18 09:50:00,118.11,118.44,117.95,118.19,50565.0,111.5802,111.8919,111.429,111.6557,50565.0
2020-12-18 10:00:00,118.2,118.74,118.09,118.7,31086.0,111.6652,112.1753,111.5613,112.1375,31086.0
2020-12-18 10:10:00,118.7,118.86,118.47,118.51,45489.0,112.1375,112.2887,111.9203,111.958,45489.0
2020-12-18 10:20:00,118.51,118.51,118.01,118.2,39435.0,111.958,111.958,111.4857,111.6652,39435.0
2020-12-18 10:30:00,118.19,118.3,118.06,118.19,36671.0,111.6557,111.7597,111.5329,111.6557,36671.0
2020-12-18 10:40:00,118.24,118.43,118.07,118.1,33191.0,111.703,111.8825,111.5424,111.5707,33191.0
2020-12-18 10:50:00,118.14,118.19,118.02,118.09,20301.0,111.6085,111.6557,111.4951,111.5613,20301.0
2020-12-18 11:00:00,118.12,118.14,117.75,117.91,63917.0,111.5896,111.6085,111.2401,111.3912,63917.0
2020-12-18 11:10:00,117.91,118.04,117.8,118.02,89973.0,111.3912,111.514,111.2873,111.4951,89973.0
2020-12-18 11:20:00,118.03,118.18,117.89,117.92,20338.0,111.5046,111.6463,111.3723,111.4007,20338.0
2020-12-18 11:30:00,117.91,117.93,117.69,117.84,111039.0,111.3912,111.4101,111.1834,111.3251,111039.0
2020-12-18 11:40:00,117.83,117.94,117.77,117.91,17257.0,111.3156,111.4196,111.259,111.3912,17257.0
2020-12-18 11:50:00,117.9,118.04,117.87,117.93,16734.0,111.3818,111.514,111.3534,111.4101,16734.0
2020-12-18 12:00:00,117.93,118.2,117.85,118.06,126817.0,111.4101,111.6652,111.3345,111.5329,126817.0
2020-12-18 12:10:00,118.02,118.31,117.96,118.26,33641.0,111.4951,111.7691,111.4385,111.7219,33641.0
2020-12-18 12:20:00,118.26,118.31,118.05,118.08,44414.0,111.7219,111.7691,111.5235,111.5518,44414.0
2020-12-18 12:30:00,118.08,118.5,118.03,118.49,36378.0,111.5518,111.9486,111.5046,111.9392,36378.0
2020-12-18 12:40:00,118.5,118.64,118.44,118.59,26871.0,111.9486,112.0809,111.8919,112.0336,26871.0
2020-12-18 12:50:00,118.63,118.72,118.23,118.24,33957.0,112.0714,112.1564,111.6935,111.703,33957.0
2020-12-18 13:00:00,118.21,118.24,117.98,118.03,19289.0,111.6746,111.703,111.4573,111.5046,19289.0
2020-12-18 13:10:00,118.01,118.05,117.76,117.76,21291.0,111.4857,111.5235,111.2495,111.2495,21291.0
2020-12-18 13:20:00,117.76,117.9,117.68,117.8,35213.0,111.2495,111.3818,111.1739,111.2873,35213.0
2020-12-18 13:30:00,117.77,117.94,117.73,117.85,39539.0,111.259,111.4196,111.2212,111.3345,39539.0
2020-12-18 13:40:00,117.85,118.08,117.84,118.07,18118.0,111.3345,111.5518,111.3251,111.5424,18118.0
2020-12-18 13:50:00,118.07,118.08,117.96,118.06,34722.0,111.5424,111.5518,111.4385,111.5329,34722.0
2020-12-18 14:00:00,118.04,118.04,117.82,117.9,43075.0,111.514,111.514,111.3062,111.3818,43075.0
2020-12-18 14:10:00,117.88,117.93,117.8,117.93,52716.0,111.3629,111.4101,111.2873,111.4101,52716.0
2020-12-18 14:20:00,117.93,118.05,117.87,117.93,34826.0,111.4101,111.5235,111.3534,111.4101,34826.0
2020-12-18 14:30:00,117.93,118.06,117.82,117.84,170796.0,111.4101,111.5329,111.3062,111.3251,170796.0
2020-12-18 14:40:00,117.84,117.89,117.75,117.86,23269.0,111.3251,111.3723,111.2401,111.344,23269.0
2020-12-18 14:50:00,117.82,117.83,117.57,117.68,35251.0,111.3062,111.3156,111.07,111.1739,35251.0
2020-12-18 15:00:00,117.7,117.97,117.64,117.84,53108.0,111.1928,111.4479,111.1361,111.3251,53108.0
2020-12-18 15:10:00,117.83,117.83,117.57,117.59,55802.0,111.3156,111.3156,111.07,111.0889,55802.0
2020-12-18 15:20:00,117.59,117.6,116.91,116.95,66261.0,111.0889,111.0984,110.4465,110.4843,66261.0
2020-12-18 15:30:00,116.94,117.09,116.79,116.81,114762.0,110.4748,110.6166,110.3331,110.352,114762.0
2020-12-18 15:40:00,116.8,117.33,116.65,117.09,238202.0,110.3426,110.8433,110.2009,110.6166,238202.0
2020-12-18 15:50:00,117.07,117.92,117.02,117.51,397153.0,110.5977,111.4007,110.5504,111.0133,397153.0
2020-12-21 09:30:00,115.77,116.56,115.12,116.47,252213.0,109.3695,110.1159,108.7555,110.0308,252213.0
2020-12-21 09:40:00,116.4,116.76,116.23,116.28,194010.0,109.9647,110.3048,109.8041,109.8513,194010.0
2020-12-21 09:50:00,116.25,116.65,115.63,115.69,99831.0,109.823,110.2009,109.2373,109.294,99831.0
2020-12-21 10:00:00,115.65,115.77,114.48,114.59,157232.0,109.2562,109.3695,108.1509,108.2548,157232.0
2020-12-21 10:10:00,114.59,114.74,113.92,113.95,113836.0,108.2548,108.3965,107.6218,107.6502,113836.0
2020-12-21 10:20:00,113.94,114.14,113.72,114.06,92078.0,107.6407,107.8296,107.4329,107.7541,92078.0
2020-12-21 10:30:00,114.04,114.47,113.95,114.3,48889.0,107.7352,108.1414,107.6502,107.9808,48889.0
2020-12-21 10:40:00,114.25,114.76,114.04,114.67,82371.0,107.9336,108.4154,107.7352,108.3303,82371.0
2020-12-21 10:50:00,114.69,114.92,114.54,114.75,82166.0,108.3492,108.5665,108.2075,108.4059,82166.0
2020-12-21 11:00:00,114.75,115.25,114.72,115.21,47147.0,108.4059,108.8783,108.3776,108.8405,47147.0
2020-12-21 11:10:00,115.18,115.47,115.09,115.25,42752.0,108.8122,109.0861,108.7271,108.8783,42752.0
2020-12-21 11:20:00,115.24,115.7,115.19,115.42,60405.0,108.8688,109.3034,108.8216,109.0389,60405.0
2020-12-21 11:30:00,115.45,115.67,115.05,115.08,28769.0,109.0672,109.2751,108.6893,108.7177,28769.0
2020-12-21 11:40:00,115.09,115.24,114.91,115.19,85603.0,108.7271,108.8688,108.5571,108.8216,85603.0
2020-12-21 11:50:00,115.21,115.34,115.06,115.14,30384.0,108.8405,108.9633,108.6988,108.7744,30384.0
2020-12-21 12:00:00,115.15,115.37,115.12,115.19,46500.0,108.7838,108.9916,108.7555,108.8216,46500.0
2020-12-21 12:10:00,115.19,115.26,114.99,115.22,60661.0,108.8216,108.8877,108.6327,108.8499,60661.0
2020-12-21 12:20:00,115.22,115.71,115.18,115.7,47754.0,108.8499,109.3128,108.8122,109.3034,47754.0
2020-12-21 12:30:00,115.7,116.12,115.69,116.09,40794.0,109.3034,109.7002,109.294,109.6718,40794.0
2020-12-21 12:40:00,116.12,116.47,115.99,116.42,44424.0,109.7002,110.0308,109.5774,109.9836,44424.0
2020-12-21 12:50:00,116.4,116.62,116.31,116.33,31559.0,109.9647,110.1725,109.8797,109.8986,31559.0
2020-12-21 13:00:00,116.34,116.44,116.09,116.1,42787.0,109.908,110.0025,109.6718,109.6813,42787.0
2020-12-21 13:10:00,116.09,116.38,116.0,116.2,29926.0,109.6718,109.9458,109.5868,109.7758,29926.0
2020-12-21 13:20:00,116.24,116.59,116.18,116.52,33570.0,109.8135,110.1442,109.7569,110.0781,33570.0
2020-12-21 13:30:00,116.54,116.9,116.54,116.72,20292.0,110.097,110.4371,110.097,110.267,20292.0
2020-12-21 13:40:00,116.74,116.97,116.74,116.84,33070.0,110.2859,110.5032,110.2859,110.3804,33070.0
2020-12-21 13:50:00,116.86,116.95,116.72,116.83,21915.0,110.3993,110.4843,110.267,110.3709,21915.0
2020-12-21 14:00:00,116.83,116.91,116.75,116.89,25732.0,110.3709,110.4465,110.2954,110.4276,25732.0
2020-12-21 14:10:00,116.92,117.48,116.92,117.46,38988.0,110.456,110.985,110.456,110.9661,38988.0
2020-12-21 14:20:00,117.46,117.75,117.44,117.72,52622.0,110.9661,111.2401,110.9472,111.2117,52622.0
2020-12-21 14:30:00,117.72,118.0,117.72,117.86,36725.0,111.2117,111.4762,111.2117,111.344,36725.0
2020-12-21 14:40:00,117.91,117.93,117.76,117.79,54220.0,111.3912,111.4101,111.2495,111.2779,54220.0
2020-12-21 14:50:00,117.78,117.81,117.12,117.24,37695.0,111.2684,111.2967,110.6449,110.7583,37695.0
2020-12-21 15:00:00,117.24,117.29,116.73,116.73,24904.0,110.7583,110.8055,110.2765,110.2765,24904.0
2020-12-21 15:10:00,116.73,116.95,116.7,116.95,22018.0,110.2765,110.4843,110.2481,110.4843,22018.0
2020-12-21 15:20:00,116.98,117.12,116.9,117.11,19691.0,110.5126,110.6449,110.4371,110.6354,19691.0
2020-12-21 15:30:00,117.13,117.13,116.54,116.75,67340.0,110.6543,110.6543,110.097,110.2954,67340.0
2020-12-21 15:40:00,116.77,116.81,116.43,116.49,73434.0,110.3142,110.352,109.993,110.0497,73434.0
2020-12-21 15:50:00,116.49,116.54,116.17,116.4,218541.0,110.0497,110.097,109.7474,109.9647,218541.0
2020-12-22 09:30:00,116.19,116.26,115.81,116.07,134093.0,109.7663,109.8324,109.4073,109.6529,134093.0
2020-12-22 09:40:00,116.02,116.12,115.63,115.72,35009.0,109.6057,109.7002,109.2373,109.3223,35009.0
2020-12-22 09:50:00,115.65,115.66,115.11,115.45,80669.0,109.2562,109.2656,108.746,109.0672,80669.0
2020-12-22 10:00:00,115.45,115.6,115.17,115.52,75520.0,109.0672,109.2089,108.8027,109.1334,75520.0
2020-12-22 10:10:00,115.54,115.64,115.06,115.57,51968.0,109.1522,109.2467,108.6988,109.1806,51968.0
2020-12-22 10:20:00,115.54,116.06,115.5,115.99,61462.0,109.1522,109.6435,109.1145,109.5774,61462.0
2020-12-22 10:30:00,116.04,116.1,115.54,115.82,41506.0,109.6246,109.6813,109.1522,109.4168,41506.0
2020-12-22 10:40:00,115.8,115.83,115.33,115.36,44064.0,109.3979,109.4262,108.9539,108.9822,44064.0
2020-12-22 10:50:00,115.33,115.4,115.11,115.16,38299.0,108.9539,109.02,108.746,108.7933,38299.0
2020-12-22 11:00:00,115.17,115.64,115.15,115.56,34650.0,108.8027,109.2467,108.7838,109.1711,34650.0
2020-12-22 11:10:00,115.52,115.66,115.4,115.62,26449.0,109.1334,109.2656,109.02,109.2278,26449.0
2020-12-22 11:20:00,115.58,115.59,115.2,115.23,21797.0,109.19,109.1995,108.831,108.8594,21797.0
2020-12-22 11:30:00,115.3,115.37,114.97,115.06,41348.0,108.9255,108.9916,108.6138,108.6988,41348.0
2020-12-22 11:40:00,115.06,115.11,114.73,114.91,38633.0,108.6988,108.746,108.387,108.5571,38633.0
2020-12-22 11:50:00,114.89,115.14,114.75,115.11,33276.0,108.5382,108.7744,108.4059,108.746,33276.0
2020-12-22 12:00:00,115.1,115.11,114.79,114.87,35328.0,108.7366,108.746,108.4437,108.5193,35328.0
2020-12-22 12:10:00,114.86,114.95,114.72,114.81,61750.0,108.5098,108.5949,108.3776,108.4626,61750.0
2020-12-22 12:20:00,114.84,114.84,114.42,114.5,37581.0,108.4909,108.4909,108.0942,108.1697,37581.0
2020-12-22 12:30:00,114.5,114.91,114.38,114.82,31860.0,108.1697,108.5571,108.0564,108.4721,31860.0
2020-12-22 12:40:00,114.81,115.14,114.61,115.13,49936.0,108.4626,108.7744,108.2737,108.7649,49936.0
2020-12-22 12:50:00,115.13,115.33,115.07,115.29,49466.0,108.7649,108.9539,108.7082,108.9161,49466.0
2020-12-22 13:00:00,115.29,115.39,115.23,115.33,29587.0,108.9161,109.0105,108.8594,108.9539,29587.0
2020-12-22 13:10:00,115.33,115.35,115.12,115.19,24671.0,108.9539,108.9728,108.7555,108.8216,24671.0
2020-12-22 13:20:00,115.18,115.28,115.11,115.22,20015.0,108.8122,108.9066,108.746,108.8499,20015.0
2020-12-22 13:30:00,115.25,115.4,115.2,115.34,31621.0,108.8783,109.02,108.831,108.9633,31621.0
2020-12-22 13:40:00,115.33,115.44,115.24,115.32,24867.0,108.9539,109.0578,108.8688,108.9444,24867.0
2020-12-22 13:50:00,115.36,115.44,115.26,115.33,27760.0,108.9822,109.0578,108.8877,108.9539,27760.0
2020-12-22 14:00:00,115.32,115.34,115.12,115.19,25763.0,108.9444,108.9633,108.7555,108.8216,25763.0
2020-12-22 14:10:00,115.19,115.35,115.12,115.35,23583.0,108.8216,108.9728,108.7555,108.9728,23583.0
2020-12-22 14:20:00,115.34,115.42,115.21,115.29,23829.0,108.9633,109.0389,108.8405,108.9161,23829.0
2020-12-22 14:30:00,115.27,115.32,115.06,115.06,23003.0,108.8972,108.9444,108.6988,108.6988,23003.0
2020-12-22 14:40:00,115.02,115.2,114.94,115.19,42406.0,108.661,108.831,108.5854,108.8216,42406.0
2020-12-22 14:50:00,115.19,115.32,115.15,115.25,35777.0,108.8216,108.9444,108.7838,108.8783,35777.0
2020-12-22 15:00:00,115.29,115.36,114.91,114.91,39748.0,108.9161,108.9822,108.5571,108.5571,39748.0
2020-12-22 15:10:00,114.91,115.02,114.75,114.85,41794.0,108.5571,108.661,108.4059,108.5004,41794.0
2020-12-22 15:20:00,114.86,115.0,114.76,114.77,37221.0,108.5098,108.6421,108.4154,108.4248,37221.0
2020-12-22 15:30:00,114.81,114.98,114.67,114.7,65207.0,108.4626,108.6232,108.3303,108.3587,65207.0
2020-12-22 15:40:00,114.7,115.05,114.68,114.88,96987.0,108.3587,108.6893,108.3398,108.5287,96987.0
2020-12-22 15:50:00,114.85,114.86,114.45,114.56,255946.0,108.5004,108.5098,108.1225,108.2264,255946.0
2020-12-23 09:30:00,115.78,117.2,115.78,117.03,122486.0,109.379,110.7205,109.379,110.5599,122486.0
2020-12-23 09:40:00,116.95,117.01,116.67,116.86,54220.0,110.4843,110.541,110.2198,110.3993,54220.0
2020-12-23 09:50:00,116.83,117.25,116.82,117.12,43460.0,110.3709,110.7677,110.3615,110.6449,43460.0
2020-12-23 10:00:00,117.14,117.84,117.13,117.8,74087.0,110.6638,111.3251,110.6543,111.2873,74087.0
2020-12-23 10:10:00,117.83,117.84,116.85,117.13,77637.0,111.3156,111.3251,110.3898,110.6543,77637.0
2020-12-23 10:20:00,117.13,117.46,117.12,117.37,29121.0,110.6543,110.9661,110.6449,110.8811,29121.0
2020-12-23 10:30:00,117.37,117.37,116.94,117.32,24118.0,110.8811,110.8811,110.4748,110.8338,24118.0
2020-12-23 10:40:00,117.28,117.61,117.2,117.46,55905.0,110.796,111.1078,110.7205,110.9661,55905.0
2020-12-23 10:50:00,117.51,117.69,117.45,117.54,68148.0,111.0133,111.1834,110.9567,111.0417,68148.0
2020-12-23 11:00:00,117.51,117.84,117.33,117.79,32640.0,111.0133,111.3251,110.8433,111.2779,32640.0
2020-12-23 11:10:00,117.77,118.19,117.77,118.06,37081.0,111.259,111.6557,111.259,111.5329,37081.0
2020-12-23 11:20:00,118.09,118.17,117.89,117.89,30424.0,111.5613,111.6368,111.3723,111.3723,30424.0
2020-12-23 11:30:00,117.87,117.98,117.75,117.75,23109.0,111.3534,111.4573,111.2401,111.2401,23109.0
2020-12-23 11:40:00,117.79,117.96,117.54,117.92,26537.0,111.2779,111.4385,111.0417,111.4007,26537.0
2020-12-23 11:50:00,117.91,118.03,117.71,117.97,19075.0,111.3912,111.5046,111.2023,111.4479,19075.0
2020-12-23 12:00:00,117.99,118.03,117.91,117.98,18802.0,111.4668,111.5046,111.3912,111.4573,18802.0
2020-12-23 12:10:00,117.97,118.04,117.79,117.8,19476.0,111.4479,111.514,111.2779,111.2873,19476.0
2020-12-23 12:20:00,117.78,117.79,117.56,117.61,13332.0,111.2684,111.2779,111.0606,111.1078,13332.0
2020-12-23 12:30:00,117.58,117.77,117.54,117.71,15538.0,111.0795,111.259,111.0417,111.2023,15538.0
2020-12-23 12:40:00,117.77,117.92,117.71,117.8,16351.0,111.259,111.4007,111.2023,111.2873,16351.0
2020-12-23 12:50:00,117.79,117.9,117.75,117.8,28968.0,111.2779,111.3818,111.2401,111.2873,28968.0
2020-12-23 13:00:00,117.8,117.85,117.63,117.65,24772.0,111.2873,111.3345,111.1267,111.1456,24772.0
2020-12-23 13:10:00,117.65,118.02,117.65,118.0,50442.0,111.1456,111.4951,111.1456,111.4762,50442.0
2020-12-23 13:20:00,117.98,118.14,117.96,118.1,31395.0,111.4573,111.6085,111.4385,111.5707,31395.0
2020-12-23 13:30:00,118.11,118.11,117.84,118.07,18148.0,111.5802,111.5802,111.3251,111.5424,18148.0
2020-12-23 13:40:00,118.04,118.05,117.91,117.97,19245.0,111.514,111.5235,111.3912,111.4479,19245.0
2020-12-23 13:50:00,117.99,118.0,117.8,117.84,15462.0,111.4668,111.4762,111.2873,111.3251,15462.0
2020-12-23 14:00:00,117.81,117.9,117.76,117.76,11384.0,111.2967,111.3818,111.2495,111.2495,11384.0
2020-12-23 14:10:00,117.76,117.81,117.57,117.59,14859.0,111.2495,111.2967,111.07,111.0889,14859.0
2020-12-23 14:20:00,117.55,117.57,117.32,117.43,14792.0,111.0511,111.07,110.8338,110.9378,14792.0
2020-12-23 14:30:00,117.41,117.53,117.35,117.48,17746.0,110.9189,111.0322,110.8622,110.985,17746.0
2020-12-23 14:40:00,117.5,117.55,117.19,117.23,26709.0,111.0039,111.0511,110.711,110.7488,26709.0
2020-12-23 14:50:00,117.21,117.22,117.01,117.08,28349.0,110.7299,110.7394,110.541,110.6071,28349.0
2020-12-23 15:00:00,117.06,117.16,117.04,117.16,26613.0,110.5882,110.6827,110.5693,110.6827,26613.0
2020-12-23 15:10:00,117.14,117.22,117.13,117.19,22715.0,110.6638,110.7394,110.6543,110.711,22715.0
2020-12-23 15:20:00,117.19,117.23,116.99,117.01,51215.0,110.711,110.7488,110.5221,110.541,51215.0
2020-12-23 15:30:00,117.01,117.15,116.84,117.07,60686.0,110.541,110.6732,110.3804,110.5977,60686.0
2020-12-23 15:40:00,117.07,117.21,117.02,117.06,80146.0,110.5977,110.7299,110.5504,110.5882,80146.0
2020-12-23 15:50:00,117.07,117.08,116.78,116.9,249408.0,110.5977,110.6071,110.3237,110.4371,249408.0
2020-12-24 09:30:00,116.93,116.99,116.12,116.15,38439.0,110.4654,110.5221,109.7002,109.7285,38439.0
2020-12-24 09:40:00,116.23,116.24,115.82,116.01,14376.0,109.8041,109.8135,109.4168,109.5963,14376.0
2020-12-24 09:50:00,116.01,116.61,115.83,116.55,14861.0,109.5963,110.1631,109.4262,110.1064,14861.0
2020-12-24 10:00:00,116.51,116.6,116.43,116.47,35077.0,110.0686,110.1536,109.993,110.0308,35077.0
2020-12-24 10:10:00,116.44,116.68,116.44,116.55,18205.0,110.0025,110.2292,110.0025,110.1064,18205.0
2020-12-24 10:20:00,116.58,116.72,116.46,116.7,14450.0,110.1347,110.267,110.0214,110.2481,14450.0
2020-12-24 10:30:00,116.7,116.71,116.5,116.71,13973.0,110.2481,110.2576,110.0592,110.2576,13973.0
2020-12-24 10:40:00,116.72,116.97,116.71,116.97,15508.0,110.267,110.5032,110.2576,110.5032,15508.0
2020-12-24 10:50:00,117.0,117.2,117.0,117.19,13851.0,110.5315,110.7205,110.5315,110.711,13851.0
2020-12-24 11:00:00,117.16,117.19,116.88,116.97,14643.0,110.6827,110.711,110.4182,110.5032,14643.0
2020-12-24 11:10:00,116.97,117.03,116.81,116.82,11375.0,110.5032,110.5599,110.352,110.3615,11375.0
2020-12-24 11:20:00,116.8,116.92,116.75,116.78,10882.0,110.3426,110.456,110.2954,110.3237,10882.0
2020-12-24 11:30:00,116.74,116.81,116.68,116.68,8150.0,110.2859,110.352,110.2292,110.2292,8150.0
2020-12-24 11:40:00,116.67,116.77,116.56,116.77,11701.0,110.2198,110.3142,110.1159,110.3142,11701.0
2020-12-24 11:50:00,116.78,116.97,116.72,116.91,21245.0,110.3237,110.5032,110.267,110.4465,21245.0
2020-12-24 12:00:00,116.88,116.88,116.61,116.83,22952.0,110.4182,110.4182,110.1631,110.3709,22952.0
2020-12-24 12:10:00,116.83,116.92,116.8,116.84,12756.0,110.3709,110.456,110.3426,110.3804,12756.0
2020-12-24 12:20:00,116.83,116.98,116.79,116.97,13383.0,110.3709,110.5126,110.3331,110.5032,13383.0
2020-12-24 12:30:00,117.0,117.11,116.96,116.97,26123.0,110.5315,110.6354,110.4937,110.5032,26123.0
2020-12-24 12:40:00,116.98,117.09,116.85,117.08,21431.0,110.5126,110.6166,110.3898,110.6071,21431.0
2020-12-24 12:50:00,117.11,117.44,117.08,117.37,51892.0,110.6354,110.9472,110.6071,110.8811,51892.0
2020-12-28 09:30:00,118.13,118.28,117.6,118.07,40068.0,111.5991,111.7408,111.0984,111.5424,40068.0
2020-12-28 09:40:00,118.05,118.57,117.95,118.5,25429.0,111.5235,112.0147,111.429,111.9486,25429.0
2020-12-28 09:50:00,118.53,118.76,118.31,118.65,20457.0,111.9769,112.1942,111.7691,112.0903,20457.0
2020-12-28 10:00:00,118.65,119.05,118.58,119.0,26572.0,112.0903,112.4682,112.0242,112.421,26572.0
2020-12-28 10:10:00,119.0,119.35,118.98,119.09,28285.0,112.421,112.7516,112.4021,112.506,28285.0
2020-12-28 10:20:00,119.04,119.29,119.02,119.2,36824.0,112.4587,112.6949,112.4399,112.6099,36824.0
2020-12-28 10:30:00,119.18,119.31,118.62,118.64,26415.0,112.591,112.7138,112.062,112.0809,26415.0
2020-12-28 10:40:00,118.65,119.0,118.65,118.9,27075.0,112.0903,112.421,112.0903,112.3265,27075.0
2020-12-28 10:50:00,118.86,118.98,118.79,118.83,14056.0,112.2887,112.4021,112.2226,112.2604,14056.0
2020-12-28 11:00:00,118.82,118.93,118.61,118.92,19761.0,112.2509,112.3548,112.0525,112.3454,19761.0
2020-12-28 11:10:00,118.93,118.95,118.8,118.91,14145.0,112.3548,112.3737,112.232,112.3359,14145.0
2020-12-28 11:20:00,118.94,118.94,118.75,118.93,12994.0,112.3643,112.3643,112.1848,112.3548,12994.0
2020-12-28 11:30:00,118.92,119.07,118.84,119.07,14578.0,112.3454,112.4871,112.2698,112.4871,14578.0
2020-12-28 11:40:00,119.06,119.27,119.04,119.26,23592.0,112.4776,112.676,112.4587,112.6666,23592.0
2020-12-28 11:50:00,119.24,119.27,118.76,118.87,26755.0,112.6477,112.676,112.1942,112.2981,26755.0
2020-12-28 12:00:00,118.84,119.0,118.77,118.77,15453.0,112.2698,112.421,112.2037,112.2037,15453.0
2020-12-28 12:10:00,118.76,118.78,118.61,118.69,16448.0,112.1942,112.2131,112.0525,112.1281,16448.0
2020-12-28 12:20:00,118.68,118.8,118.62,118.73,16393.0,112.1186,112.232,112.062,112.1659,16393.0
2020-12-28 12:30:00,118.72,118.83,118.69,118.73,12963.0,112.1564,112.2604,112.1281,112.1659,12963.0
2020-12-28 12:40:00,118.75,118.77,118.65,118.73,12746.0,112.1848,112.2037,112.0903,112.1659,12746.0
2020-12-28 12:50:00,118.71,118.72,118.56,118.67,23127.0,112.147,112.1564,112.0053,112.1092,23127.0
2020-12-28 13:00:00,118.67,118.8,118.62,118.71,24482.0,112.1092,112.232,112.062,112.147,24482.0
2020-12-28 13:10:00,118.7,118.86,118.68,118.86,13135.0,112.1375,112.2887,112.1186,112.2887,13135.0
2020-12-28 13:20:00,118.84,118.84,118.71,118.72,13580.0,112.2698,112.2698,112.147,112.1564,13580.0
2020-12-28 13:30:00,118.73,118.96,118.6,118.9,23536.0,112.1659,112.3832,112.0431,112.3265,23536.0
2020-12-28 13:40:00,118.87,118.97,118.86,118.93,12118.0,112.2981,112.3926,112.2887,112.3548,12118.0
2020-12-28 13:50:00,118.93,118.96,118.74,118.95,40526.0,112.3548,112.3832,112.1753,112.3737,40526.0
2020-12-28 14:00:00,118.96,119.04,118.87,118.97,18177.0,112.3832,112.4587,112.2981,112.3926,18177.0
2020-12-28 14:10:00,118.98,119.28,118.98,119.22,21316.0,112.4021,112.6855,112.4021,112.6288,21316.0
2020-12-28 14:20:00,119.21,119.28,119.08,119.08,18780.0,112.6193,112.6855,112.4965,112.4965,18780.0
2020-12-28 14:30:00,119.07,119.12,119.01,119.08,17940.0,112.4871,112.5343,112.4304,112.4965,17940.0
2020-12-28 14:40:00,119.09,119.18,119.09,119.1,14247.0,112.506,112.591,112.506,112.5154,14247.0
2020-12-28 14:50:00,119.04,119.07,118.91,118.97,20036.0,112.4587,112.4871,112.3359,112.3926,20036.0
2020-12-28 15:00:00,118.96,118.98,118.69,118.73,22564.0,112.3832,112.4021,112.1281,112.1659,22564.0
2020-12-28 15:10:00,118.73,118.92,118.7,118.82,19480.0,112.1659,112.3454,112.1375,112.2509,19480.0
2020-12-28 15:20:00,118.81,118.84,118.67,118.7,18858.0,112.2415,112.2698,112.1092,112.1375,18858.0
2020-12-28 15:30:00,118.69,118.72,118.5,118.5,28953.0,112.1281,112.1564,111.9486,111.9486,28953.0
2020-12-28 15:40:00,118.5,118.7,118.4,118.55,42437.0,111.9486,112.1375,111.8541,111.9958,42437.0
2020-12-28 15:50:00,118.58,118.65,118.31,118.38,134162.0,112.0242,112.0903,111.7691,111.8352,134162.0
2020-12-29 09:30:00,119.24,119.35,118.65,118.77,51278.0,112.6477,112.7516,112.0903,112.2037,51278.0
2020-12-29 09:40:00,118.71,118.84,118.5,118.74,11078.0,112.147,112.2698,111.9486,112.1753,11078.0
2020-12-29 09:50:00,118.75,118.79,118.0,118.08,21471.0,112.1848,112.2226,111.4762,111.5518,21471.0
2020-12-29 10:00:00,118.08,118.51,118.07,118.33,15747.0,111.5518,111.958,111.5424,111.788,15747.0
2020-12-29 10:10:00,118.35,118.37,118.02,118.17,46620.0,111.8069,111.8258,111.4951,111.6368,46620.0
2020-12-29 10:20:00,118.24,118.75,118.24,118.52,23903.0,111.703,112.1848,111.703,111.9675,23903.0
2020-12-29 10:30:00,118.48,118.62,118.2,118.32,23088.0,111.9297,112.062,111.6652,111.7786,23088.0
2020-12-29 10:40:00,118.39,118.64,118.29,118.3,12391.0,111.8447,112.0809,111.7502,111.7597,12391.0
2020-12-29 10:50:00,118.22,118.57,118.1,118.53,10110.0,111.6841,112.0147,111.5707,111.9769,10110.0
2020-12-29 11:00:00,118.45,118.45,118.12,118.16,9594.0,111.9014,111.9014,111.5896,111.6274,9594.0
2020-12-29 11:10:00,118.12,118.23,118.07,118.13,17937.0,111.5896,111.6935,111.5424,111.5991,17937.0
2020-12-29 11:20:00,118.18,118.39,118.18,118.35,6611.0,111.6463,111.8447,111.6463,111.8069,6611.0
2020-12-29 11:30:00,118.34,118.52,118.26,118.45,9564.0,111.7974,111.9675,111.7219,111.9014,9564.0
2020-12-29 11:40:00,118.42,118.61,118.38,118.53,10012.0,111.873,112.0525,111.8352,111.9769,10012.0
2020-12-29 11:50:00,118.57,118.69,118.53,118.66,11907.0,112.0147,112.1281,111.9769,112.0998,11907.0
2020-12-29 12:00:00,118.67,118.92,118.67,118.91,10891.0,112.1092,112.3454,112.1092,112.3359,10891.0
2020-12-29 12:10:00,118.9,118.9,118.72,118.75,14516.0,112.3265,112.3265,112.1564,112.1848,14516.0
2020-12-29 12:20:00,118.75,118.77,118.63,118.64,15535.0,112.1848,112.2037,112.0714,112.0809,15535.0
2020-12-29 12:30:00,118.65,118.65,118.26,118.3,11040.0,112.0903,112.0903,111.7219,111.7597,11040.0
2020-12-29 12:40:00,118.28,118.37,118.22,118.29,11491.0,111.7408,111.8258,111.6841,111.7502,11491.0
2020-12-29 12:50:00,118.22,118.49,118.18,118.49,13968.0,111.6841,111.9392,111.6463,111.9392,13968.0
2020-12-29 13:00:00,118.45,118.63,118.31,118.57,20883.0,111.9014,112.0714,111.7691,112.0147,20883.0
2020-12-29 13:10:00,118.51,118.68,118.46,118.68,14023.0,111.958,112.1186,111.9108,112.1186,14023.0
2020-12-29 13:20:00,118.64,118.77,118.5,118.7,11801.0,112.0809,112.2037,111.9486,112.1375,11801.0
2020-12-29 13:30:00,118.7,118.76,118.65,118.71,12851.0,112.1375,112.1942,112.0903,112.147,12851.0
2020-12-29 13:40:00,118.73,118.79,118.61,118.76,13640.0,112.1659,112.2226,112.0525,112.1942,13640.0
2020-12-29 13:50:00,118.77,118.96,118.7,118.91,15964.0,112.2037,112.3832,112.1375,112.3359,15964.0
2020-12-29 14:00:00,118.9,118.92,118.63,118.66,17500.0,112.3265,112.3454,112.0714,112.0998,17500.0
2020-12-29 14:10:00,118.68,118.68,118.32,118.4,18233.0,112.1186,112.1186,111.7786,111.8541,18233.0
2020-12-29 14:20:00,118.41,118.48,118.25,118.27,24464.0,111.8636,111.9297,111.7124,111.7313,24464.0
2020-12-29 14:30:00,118.3,118.43,118.25,118.34,17933.0,111.7597,111.8825,111.7124,111.7974,17933.0
2020-12-29 14:40:00,118.35,118.35,118.21,118.26,13332.0,111.8069,111.8069,111.6746,111.7219,13332.0
2020-12-29 14:50:00,118.27,118.46,118.23,118.37,23926.0,111.7313,111.9108,111.6935,111.8258,23926.0
2020-12-29 15:00:00,118.38,118.53,118.31,118.44,26392.0,111.8352,111.9769,111.7691,111.8919,26392.0
2020-12-29 15:10:00,118.44,118.61,118.43,118.55,25976.0,111.8919,112.0525,111.8825,111.9958,25976.0
2020-12-29 15:20:00,118.55,118.76,118.54,118.73,28204.0,111.9958,112.1942,111.9864,112.1659,28204.0
2020-12-29 15:30:00,118.75,118.82,118.53,118.61,39760.0,112.1848,112.2509,111.9769,112.0525,39760.0
2020-12-29 15:40:00,118.61,118.64,118.49,118.57,40089.0,112.0525,112.0809,111.9392,112.0147,40089.0
2020-12-29 15:50:00,118.57,118.58,118.09,118.15,222495.0,112.0147,112.0242,111.5613,111.618,222495.0
2020-12-30 09:30:00,118.18,118.86,118.15,118.74,50953.0,111.6463,112.2887,111.618,112.1753,50953.0
2020-12-30 09:40:00,118.79,119.01,118.53,118.79,25572.0,112.2226,112.4304,111.9769,112.2226,25572.0
2020-12-30 09:50:00,118.86,119.12,118.75,119.07,37847.0,112.2887,112.5343,112.1848,112.4871,37847.0
2020-12-30 10:00:00,119.07,119.3,118.98,119.17,23247.0,112.4871,112.7044,112.4021,112.5816,23247.0
2020-12-30 10:10:00,119.13,119.28,118.97,119.22,30054.0,112.5438,112.6855,112.3926,112.6288,30054.0
2020-12-30 10:20:00,119.22,119.47,119.22,119.41,24885.0,112.6288,112.865,112.6288,112.8083,24885.0
2020-12-30 10:30:00,119.46,119.69,119.34,119.56,59665.0,112.8555,113.0728,112.7422,112.95,59665.0
2020-12-30 10:40:00,119.53,119.71,119.53,119.63,26939.0,112.9217,113.0917,112.9217,113.0161,26939.0
2020-12-30 10:50:00,119.59,119.71,119.56,119.67,17924.0,112.9783,113.0917,112.95,113.0539,17924.0
2020-12-30 11:00:00,119.71,119.84,119.67,119.74,29299.0,113.0917,113.2145,113.0539,113.12,29299.0
2020-12-30 11:10:00,119.71,119.77,119.59,119.75,27016.0,113.0917,113.1484,112.9783,113.1295,27016.0
2020-12-30 11:20:00,119.75,119.95,119.68,119.69,37728.0,113.1295,113.3184,113.0634,113.0728,37728.0
2020-12-30 11:30:00,119.67,119.79,119.65,119.68,27212.0,113.0539,113.1673,113.035,113.0634,27212.0
2020-12-30 11:40:00,119.66,119.67,119.44,119.49,23562.0,113.0445,113.0539,112.8366,112.8839,23562.0
2020-12-30 11:50:00,119.51,119.59,119.46,119.5,27354.0,112.9028,112.9783,112.8555,112.8933,27354.0
2020-12-30 12:00:00,119.52,119.74,119.47,119.67,18081.0,112.9122,113.12,112.865,113.0539,18081.0
2020-12-30 12:10:00,119.68,119.9,119.68,119.73,20142.0,113.0634,113.2712,113.0634,113.1106,20142.0
2020-12-30 12:20:00,119.67,119.79,119.58,119.76,12661.0,113.0539,113.1673,112.9689,113.1389,12661.0
2020-12-30 12:30:00,119.74,119.79,119.64,119.74,18617.0,113.12,113.1673,113.0256,113.12,18617.0
2020-12-30 12:40:00,119.76,119.9,119.68,119.72,16360.0,113.1389,113.2712,113.0634,113.1012,16360.0
2020-12-30 12:50:00,119.71,119.84,119.67,119.77,12928.0,113.0917,113.2145,113.0539,113.1484,12928.0
2020-12-30 13:00:00,119.75,119.87,119.7,119.83,10441.0,113.1295,113.2429,113.0823,113.2051,10441.0
2020-12-30 13:10:00,119.84,119.84,119.68,119.71,13009.0,113.2145,113.2145,113.0634,113.0917,13009.0
2020-12-30 13:20:00,119.7,119.72,119.47,119.47,17983.0,113.0823,113.1012,112.865,112.865,17983.0
2020-12-30 13:30:00,119.5,119.66,119.49,119.57,8283.0,112.8933,113.0445,112.8839,112.9594,8283.0
2020-12-30 13:40:00,119.56,119.68,119.51,119.58,15210.0,112.95,113.0634,112.9028,112.9689,15210.0
2020-12-30 13:50:00,119.6,119.6,119.43,119.43,10059.0,112.9878,112.9878,112.8272,112.8272,10059.0
2020-12-30 14:00:00,119.45,119.49,119.34,119.43,12679.0,112.8461,112.8839,112.7422,112.8272,12679.0
2020-12-30 14:10:00,119.42,119.49,119.31,119.37,13444.0,112.8177,112.8839,112.7138,112.7705,13444.0
2020-12-30 14:20:00,119.37,119.49,119.36,119.39,12202.0,112.7705,112.8839,112.7611,112.7894,12202.0
2020-12-30 14:30:00,119.36,119.43,119.33,119.34,6151.0,112.7611,112.8272,112.7327,112.7422,6151.0
2020-12-30 14:40:00,119.34,119.54,119.34,119.49,14768.0,112.7422,112.9311,112.7422,112.8839,14768.0
2020-12-30 14:50:00,119.5,119.5,119.2,119.37,14585.0,112.8933,112.8933,112.6099,112.7705,14585.0
2020-12-30 15:00:00,119.38,119.43,119.34,119.41,25627.0,112.7799,112.8272,112.7422,112.8083,25627.0
2020-12-30 15:10:00,119.42,119.6,119.41,119.59,16357.0,112.8177,112.9878,112.8083,112.9783,16357.0
2020-12-30 15:20:00,119.59,119.69,119.55,119.63,15356.0,112.9783,113.0728,112.9406,113.0161,15356.0
2020-12-30 15:30:00,119.62,119.66,119.46,119.57,17846.0,113.0067,113.0445,112.8555,112.9594,17846.0
2020-12-30 15:40:00,119.57,119.69,119.47,119.49,45173.0,112.9594,113.0728,112.865,112.8839,45173.0
2020-12-30 15:50:00,119.51,119.8,119.39,119.43,185737.0,112.9028,113.1767,112.7894,112.8272,185737.0
2020-12-31 09:30:00,119.71,119.71,119.16,119.47,20587.0,113.0917,113.0917,112.5721,112.865,20587.0
2020-12-31 09:40:00,119.31,119.63,119.25,119.41,15480.0,112.7138,113.0161,112.6571,112.8083,15480.0
2020-12-31 09:50:00,119.27,119.63,119.23,119.58,8578.0,112.676,113.0161,112.6382,112.9689,8578.0
2020-12-31 10:00:00,119.53,119.86,119.49,119.54,14363.0,112.9217,113.2334,112.8839,112.9311,14363.0
2020-12-31 10:10:00,119.54,119.71,119.52,119.59,17449.0,112.9311,113.0917,112.9122,112.9783,17449.0
2020-12-31 10:20:00,119.61,119.73,119.57,119.7,17225.0,112.9972,113.1106,112.9594,113.0823,17225.0
2020-12-31 10:30:00,119.71,119.94,119.69,119.87,17685.0,113.0917,113.309,113.0728,113.2429,17685.0
2020-12-31 10:40:00,119.87,120.05,119.82,119.94,21457.0,113.2429,113.4129,113.1956,113.309,21457.0
2020-12-31 10:50:00,119.87,119.99,119.84,119.97,9720.0,113.2429,113.3562,113.2145,113.3373,9720.0
2020-12-31 11:00:00,119.98,120.18,119.92,120.15,18908.0,113.3468,113.5357,113.2901,113.5074,18908.0
2020-12-31 11:10:00,120.14,120.21,120.04,120.21,13737.0,113.4979,113.5641,113.4035,113.5641,13737.0
2020-12-31 11:20:00,120.18,120.29,120.12,120.24,11056.0,113.5357,113.6396,113.479,113.5924,11056.0
2020-12-31 11:30:00,120.23,120.34,120.16,120.22,20376.0,113.583,113.6869,113.5168,113.5735,20376.0
2020-12-31 11:40:00,120.22,120.31,120.18,120.27,19152.0,113.5735,113.6585,113.5357,113.6207,19152.0
2020-12-31 11:50:00,120.28,120.36,120.2,120.36,29376.0,113.6302,113.7058,113.5546,113.7058,29376.0
2020-12-31 12:00:00,120.34,120.41,120.23,120.4,34923.0,113.6869,113.753,113.583,113.7436,34923.0
2020-12-31 12:10:00,120.4,120.45,120.31,120.38,27042.0,113.7436,113.7908,113.6585,113.7247,27042.0
2020-12-31 12:20:00,120.39,120.44,120.32,120.38,28065.0,113.7341,113.7813,113.668,113.7247,28065.0
2020-12-31 12:30:00,120.38,120.45,120.29,120.34,19154.0,113.7247,113.7908,113.6396,113.6869,19154.0
2020-12-31 12:40:00,120.34,120.44,120.29,120.36,12091.0,113.6869,113.7813,113.6396,113.7058,12091.0
2020-12-31 12:50:00,120.33,120.33,120.16,120.25,9766.0,113.6774,113.6774,113.5168,113.6018,9766.0
2020-12-31 13:00:00,120.25,120.26,120.14,120.14,11028.0,113.6018,113.6113,113.4979,113.4979,11028.0
2020-12-31 13:10:00,120.19,120.32,120.17,120.3,11909.0,113.5452,113.668,113.5263,113.6491,11909.0
2020-12-31 13:20:00,120.28,120.3,120.15,120.19,13178.0,113.6302,113.6491,113.5074,113.5452,13178.0
2020-12-31 13:30:00,120.17,120.31,120.16,120.2,11844.0,113.5263,113.6585,113.5168,113.5546,11844.0
2020-12-31 13:40:00,120.21,120.27,120.1,120.24,11247.0,113.5641,113.6207,113.4601,113.5924,11247.0
2020-12-31 13:50:00,120.23,120.3,120.13,120.29,11972.0,113.583,113.6491,113.4885,113.6396,11972.0
2020-12-31 14:00:00,120.3,120.33,120.14,120.27,13988.0,113.6491,113.6774,113.4979,113.6207,13988.0
2020-12-31 14:10:00,120.3,120.65,120.29,120.45,22599.0,113.6491,113.9797,113.6396,113.7908,22599.0
2020-12-31 14:20:00,120.47,120.55,120.38,120.53,12252.0,113.8097,113.8853,113.7247,113.8664,12252.0
2020-12-31 14:30:00,120.55,120.69,120.43,120.57,18669.0,113.8853,114.0175,113.7719,113.9042,18669.0
2020-12-31 14:40:00,120.58,120.6,120.36,120.45,17485.0,113.9136,113.9325,113.7058,113.7908,17485.0
2020-12-31 14:50:00,120.42,120.49,120.36,120.41,14870.0,113.7625,113.8286,113.7058,113.753,14870.0
2020-12-31 15:00:00,120.39,120.66,120.38,120.63,9543.0,113.7341,113.9892,113.7247,113.9608,9543.0
2020-12-31 15:10:00,120.66,120.91,120.66,120.9,24631.0,113.9892,114.2254,113.9892,114.2159,24631.0
2020-12-31 15:20:00,120.85,120.91,120.47,120.56,69360.0,114.1687,114.2254,113.8097,113.8947,69360.0
2020-12-31 15:30:00,120.56,120.82,120.56,120.67,30735.0,113.8947,114.1403,113.8947,113.9986,30735.0
2020-12-31 15:40:00,120.65,120.85,120.5,120.68,47940.0,113.9797,114.1687,113.838,114.0081,47940.0
2020-12-31 15:50:00,120.74,121.06,120.71,120.9,163078.0,114.0648,114.3671,114.0364,114.2159,163078.0
2021-01-04 09:30:00,121.3,121.8,121.05,121.29,176187.0,114.5938,115.0662,114.3576,114.5844,176187.0
2021-01-04 09:40:00,121.26,121.35,120.85,120.87,46504.0,114.556,114.641,114.1687,114.1876,46504.0
2021-01-04 09:50:00,120.83,121.32,120.39,121.2,64327.0,114.1498,114.6127,113.7341,114.4993,64327.0
2021-01-04 10:00:00,121.24,121.3,120.44,120.66,48103.0,114.5371,114.5938,113.7813,113.9892,48103.0
2021-01-04 10:10:00,120.69,120.87,120.06,120.09,34206.0,114.0175,114.1876,113.4224,113.4507,34206.0
2021-01-04 10:20:00,120.06,120.26,119.75,120.01,38275.0,113.4224,113.6113,113.1295,113.3751,38275.0
2021-01-04 10:30:00,119.96,119.99,118.96,118.97,49848.0,113.3279,113.3562,112.3832,112.3926,49848.0
2021-01-04 10:40:00,118.97,119.22,118.87,119.09,65848.0,112.3926,112.6288,112.2981,112.506,65848.0
2021-01-04 10:50:00,119.1,119.21,117.8,118.25,112863.0,112.5154,112.6193,111.2873,111.7124,112863.0
2021-01-04 11:00:00,118.24,118.35,117.33,117.39,46458.0,111.703,111.8069,110.8433,110.9,46458.0
2021-01-04 11:10:00,117.32,117.81,117.2,117.76,44603.0,110.8338,111.2967,110.7205,111.2495,44603.0
2021-01-04 11:20:00,117.81,117.83,117.25,117.44,48810.0,111.2967,111.3156,110.7677,110.9472,48810.0
2021-01-04 11:30:00,117.4,117.69,117.05,117.3,94006.0,110.9094,111.1834,110.5788,110.8149,94006.0
2021-01-04 11:40:00,117.23,117.44,117.02,117.44,24359.0,110.7488,110.9472,110.5504,110.9472,24359.0
2021-01-04 11:50:00,117.45,117.59,116.85,117.07,46249.0,110.9567,111.0889,110.3898,110.5977,46249.0
2021-01-04 12:00:00,117.07,117.49,117.03,117.28,26944.0,110.5977,110.9944,110.5599,110.796,26944.0
2021-01-04 12:10:00,117.3,117.59,117.02,117.51,33018.0,110.8149,111.0889,110.5504,111.0133,33018.0
2021-01-04 12:20:00,117.47,117.6,117.28,117.46,36183.0,110.9755,111.0984,110.796,110.9661,36183.0
2021-01-04 12:30:00,117.46,117.46,117.12,117.2,29301.0,110.9661,110.9661,110.6449,110.7205,29301.0
2021-01-04 12:40:00,117.14,117.24,117.07,117.16,16029.0,110.6638,110.7583,110.5977,110.6827,16029.0
2021-01-04 12:50:00,117.14,117.48,116.87,117.48,40075.0,110.6638,110.985,110.4087,110.985,40075.0
2021-01-04 13:00:00,117.44,117.57,117.18,117.53,22027.0,110.9472,111.07,110.7016,111.0322,22027.0
2021-01-04 13:10:00,117.53,117.91,117.48,117.81,22669.0,111.0322,111.3912,110.985,111.2967,22669.0
2021-01-04 13:20:00,117.8,118.07,117.77,117.8,20129.0,111.2873,111.5424,111.259,111.2873,20129.0
2021-01-04 13:30:00,117.79,117.81,117.49,117.74,33528.0,111.2779,111.2967,110.9944,111.2306,33528.0
2021-01-04 13:40:00,117.74,117.89,117.56,117.87,15560.0,111.2306,111.3723,111.0606,111.3534,15560.0
2021-01-04 13:50:00,117.89,118.26,117.86,118.09,16298.0,111.3723,111.7219,111.344,111.5613,16298.0
2021-01-04 14:00:00,118.11,118.15,117.58,117.64,20747.0,111.5802,111.618,111.0795,111.1361,20747.0
2021-01-04 14:10:00,117.64,117.84,117.61,117.74,19314.0,111.1361,111.3251,111.1078,111.2306,19314.0
2021-01-04 14:20:00,117.72,117.95,117.68,117.9,28809.0,111.2117,111.429,111.1739,111.3818,28809.0
2021-01-04 14:30:00,117.85,117.87,117.24,117.48,35295.0,111.3345,111.3534,110.7583,110.985,35295.0
2021-01-04 14:40:00,117.5,117.66,117.43,117.48,19649.0,111.0039,111.155,110.9378,110.985,19649.0
2021-01-04 14:50:00,117.46,117.85,117.37,117.8,13387.0,110.9661,111.3345,110.8811,111.2873,13387.0
2021-01-04 15:00:00,117.8,117.84,117.34,117.66,31695.0,111.2873,111.3251,110.8527,111.155,31695.0
2021-01-04 15:10:00,117.66,117.8,117.62,117.78,36118.0,111.155,111.2873,111.1173,111.2684,36118.0
2021-01-04 15:20:00,117.74,118.09,117.74,117.98,30256.0,111.2306,111.5613,111.2306,111.4573,30256.0
2021-01-04 15:30:00,117.98,118.36,117.8,118.33,56178.0,111.4573,111.8163,111.2873,111.788,56178.0
2021-01-04 15:40:00,118.34,118.53,118.13,118.53,107533.0,111.7974,111.9769,111.5991,111.9769,107533.0
2021-01-04 15:50:00,118.56,118.68,117.88,118.07,200958.0,112.0053,112.1186,111.3629,111.5424,200958.0
2021-01-05 09:30:00,118.26,118.7,118.0,118.36,84200.0,111.7219,112.1375,111.4762,111.8163,84200.0
2021-01-05 09:40:00,118.29,118.64,118.1,118.43,17811.0,111.7502,112.0809,111.5707,111.8825,17811.0
2021-01-05 09:50:00,118.45,118.7,117.95,118.02,34166.0,111.9014,112.1375,111.429,111.4951,34166.0
2021-01-05 10:00:00,118.09,118.5,117.69,117.76,25460.0,111.5613,111.9486,111.1834,111.2495,25460.0
2021-01-05 10:10:00,117.75,118.11,117.68,117.73,22750.0,111.2401,111.5802,111.1739,111.2212,22750.0
2021-01-05 10:20:00,117.73,118.24,117.73,118.07,15236.0,111.2212,111.703,111.2212,111.5424,15236.0
2021-01-05 10:30:00,118.03,118.03,117.55,117.62,15199.0,111.5046,111.5046,111.0511,111.1173,15199.0
2021-01-05 10:40:00,117.65,117.76,117.1,117.48,24349.0,111.1456,111.2495,110.626,110.985,24349.0
2021-01-05 10:50:00,117.55,117.97,117.2,117.25,31291.0,111.0511,111.4479,110.7205,110.7677,31291.0
2021-01-05 11:00:00,117.25,117.6,117.21,117.33,21369.0,110.7677,111.0984,110.7299,110.8433,21369.0
2021-01-05 11:10:00,117.37,117.43,117.1,117.4,19795.0,110.8811,110.9378,110.626,110.9094,19795.0
2021-01-05 11:20:00,117.35,117.86,117.35,117.71,19417.0,110.8622,111.344,110.8622,111.2023,19417.0
2021-01-05 11:30:00,117.69,117.93,117.57,117.87,28694.0,111.1834,111.4101,111.07,111.3534,28694.0
2021-01-05 11:40:00,117.87,118.11,117.87,118.06,15853.0,111.3534,111.5802,111.3534,111.5329,15853.0
2021-01-05 11:50:00,118.11,118.4,118.11,118.23,24958.0,111.5802,111.8541,111.5802,111.6935,24958.0
2021-01-05 12:00:00,118.29,118.82,118.25,118.75,26137.0,111.7502,112.2509,111.7124,112.1848,26137.0
2021-01-05 12:10:00,118.75,118.88,118.59,118.64,16838.0,112.1848,112.3076,112.0336,112.0809,16838.0
2021-01-05 12:20:00,118.64,118.65,118.53,118.53,15101.0,112.0809,112.0903,111.9769,111.9769,15101.0
2021-01-05 12:30:00,118.57,118.74,118.43,118.73,9026.0,112.0147,112.1753,111.8825,112.1659,9026.0
2021-01-05 12:40:00,118.73,118.73,118.58,118.6,11671.0,112.1659,112.1659,112.0242,112.0431,11671.0
2021-01-05 12:50:00,118.61,118.73,118.55,118.71,11326.0,112.0525,112.1659,111.9958,112.147,11326.0
2021-01-05 13:00:00,118.72,118.89,118.61,118.8,25626.0,112.1564,112.317,112.0525,112.232,25626.0
2021-01-05 13:10:00,118.82,118.92,118.79,118.85,18110.0,112.2509,112.3454,112.2226,112.2793,18110.0
2021-01-05 13:20:00,118.85,118.88,118.67,118.7,36451.0,112.2793,112.3076,112.1092,112.1375,36451.0
2021-01-05 13:30:00,118.67,118.69,118.31,118.31,10018.0,112.1092,112.1281,111.7691,111.7691,10018.0
2021-01-05 13:40:00,118.37,118.68,118.31,118.68,17978.0,111.8258,112.1186,111.7691,112.1186,17978.0
2021-01-05 13:50:00,118.63,118.83,118.58,118.83,12291.0,112.0714,112.2604,112.0242,112.2604,12291.0
2021-01-05 14:00:00,118.82,119.28,118.81,119.19,58079.0,112.2509,112.6855,112.2415,112.6005,58079.0
2021-01-05 14:10:00,119.19,119.19,118.71,118.77,151162.0,112.6005,112.6005,112.147,112.2037,151162.0
2021-01-05 14:20:00,118.8,118.82,118.61,118.72,121670.0,112.232,112.2509,112.0525,112.1564,121670.0
2021-01-05 14:30:00,118.71,118.85,118.64,118.74,24941.0,112.147,112.2793,112.0809,112.1753,24941.0
2021-01-05 14:40:00,118.76,118.95,118.73,118.88,28976.0,112.1942,112.3737,112.1659,112.3076,28976.0
2021-01-05 14:50:00,118.87,118.89,118.59,118.62,20580.0,112.2981,112.317,112.0336,112.062,20580.0
2021-01-05 15:00:00,118.61,118.94,118.6,118.9,13763.0,112.0525,112.3643,112.0431,112.3265,13763.0
2021-01-05 15:10:00,118.87,118.92,118.69,118.79,25425.0,112.2981,112.3454,112.1281,112.2226,25425.0
2021-01-05 15:20:00,118.82,118.82,118.55,118.71,20203.0,112.2509,112.2509,111.9958,112.147,20203.0
2021-01-05 15:30:00,118.71,118.82,118.64,118.77,22465.0,112.147,112.2509,112.0809,112.2037,22465.0
2021-01-05 15:40:00,118.78,119.18,118.73,119.11,58803.0,112.2131,112.591,112.1659,112.5249,58803.0
2021-01-05 15:50:00,119.21,119.21,118.54,118.67,118872.0,112.6193,112.6193,111.9864,112.1092,118872.0
2021-01-06 09:30:00,121.0,122.89,120.81,122.86,225656.0,114.3104,116.0959,114.1309,116.0676,225656.0
2021-01-06 09:40:00,122.89,122.95,122.09,122.76,86915.0,116.0959,116.1526,115.3401,115.9731,86915.0
2021-01-06 09:50:00,122.79,123.36,122.55,123.2,95419.0,116.0014,116.5399,115.7747,116.3888,95419.0
2021-01-06 10:00:00,123.2,123.6,122.97,123.34,99973.0,116.3888,116.7666,116.1715,116.521,99973.0
2021-01-06 10:10:00,123.44,123.45,122.87,123.2,168635.0,116.6155,116.6249,116.077,116.3888,168635.0
2021-01-06 10:20:00,123.2,123.31,122.79,123.25,62256.0,116.3888,116.4927,116.0014,116.436,62256.0
2021-01-06 10:30:00,123.28,123.91,123.28,123.56,266604.0,116.4643,117.0595,116.4643,116.7289,266604.0
2021-01-06 10:40:00,123.62,123.89,123.61,123.74,67777.0,116.7855,117.0406,116.7761,116.8989,67777.0
2021-01-06 10:50:00,123.74,124.3,123.7,124.16,137415.0,116.8989,117.4279,116.8611,117.2957,137415.0
2021-01-06 11:00:00,124.15,124.65,124.01,124.34,68279.0,117.2862,117.7586,117.154,117.4657,68279.0
2021-01-06 11:10:00,124.31,124.49,124.16,124.3,45992.0,117.4374,117.6074,117.2957,117.4279,45992.0
2021-01-06 11:20:00,124.24,124.48,124.1,124.42,43552.0,117.3713,117.598,117.239,117.5413,43552.0
2021-01-06 11:30:00,124.43,124.45,123.87,123.87,44676.0,117.5508,117.5696,117.0217,117.0217,44676.0
2021-01-06 11:40:00,123.84,124.06,123.69,124.0,113968.0,116.9934,117.2012,116.8517,117.1445,113968.0
2021-01-06 11:50:00,124.04,124.23,123.89,123.94,65768.0,117.1823,117.3618,117.0406,117.0878,65768.0
2021-01-06 12:00:00,123.91,124.1,123.86,123.92,30408.0,117.0595,117.239,117.0123,117.069,30408.0
2021-01-06 12:10:00,123.94,124.32,123.91,124.32,37389.0,117.0878,117.4468,117.0595,117.4468,37389.0
2021-01-06 12:20:00,124.25,124.33,124.0,124.25,39959.0,117.3807,117.4563,117.1445,117.3807,39959.0
2021-01-06 12:30:00,124.26,124.73,124.21,124.62,82232.0,117.3902,117.8342,117.3429,117.7302,82232.0
2021-01-06 12:40:00,124.6,124.6,124.25,124.38,48777.0,117.7114,117.7114,117.3807,117.5035,48777.0
2021-01-06 12:50:00,124.39,124.64,124.28,124.54,47632.0,117.513,117.7491,117.409,117.6547,47632.0
2021-01-06 13:00:00,124.55,124.71,124.26,124.57,40626.0,117.6641,117.8153,117.3902,117.683,40626.0
2021-01-06 13:10:00,124.56,124.58,124.36,124.44,29448.0,117.6736,117.6925,117.4846,117.5602,29448.0
2021-01-06 13:20:00,124.45,124.61,124.21,124.25,28346.0,117.5696,117.7208,117.3429,117.3807,28346.0
2021-01-06 13:30:00,124.25,124.3,124.06,124.1,42890.0,117.3807,117.4279,117.2012,117.239,42890.0
2021-01-06 13:40:00,124.12,124.25,123.97,124.17,42877.0,117.2579,117.3807,117.1162,117.3051,42877.0
2021-01-06 13:50:00,124.1,124.26,123.94,123.97,37380.0,117.239,117.3902,117.0878,117.1162,37380.0
2021-01-06 14:00:00,123.98,124.29,123.95,124.02,35993.0,117.1256,117.4185,117.0973,117.1634,35993.0
2021-01-06 14:10:00,123.97,124.09,123.5,123.78,71104.0,117.1162,117.2296,116.6722,116.9367,71104.0
2021-01-06 14:20:00,123.84,124.07,123.49,123.81,67403.0,116.9934,117.2107,116.6627,116.965,67403.0
2021-01-06 14:30:00,123.76,124.04,123.41,123.55,27585.0,116.9178,117.1823,116.5871,116.7194,27585.0
2021-01-06 14:40:00,123.49,123.8,122.97,123.01,47455.0,116.6627,116.9556,116.1715,116.2093,47455.0
2021-01-06 14:50:00,123.04,123.37,122.68,123.26,76037.0,116.2376,116.5494,115.8975,116.4454,76037.0
2021-01-06 15:00:00,123.25,123.27,122.74,122.99,114278.0,116.436,116.4549,115.9542,116.1904,114278.0
2021-01-06 15:10:00,123.06,123.63,123.03,123.61,65824.0,116.2565,116.795,116.2282,116.7761,65824.0
2021-01-06 15:20:00,123.59,123.77,122.96,123.6,52919.0,116.7572,116.9272,116.162,116.7666,52919.0
2021-01-06 15:30:00,123.65,123.73,123.07,123.07,83178.0,116.8139,116.8895,116.2659,116.2659,83178.0
2021-01-06 15:40:00,123.08,123.44,122.95,123.27,89758.0,116.2754,116.6155,116.1526,116.4549,89758.0
2021-01-06 15:50:00,123.26,123.35,122.97,123.06,349592.0,116.4454,116.5305,116.1715,116.2565,349592.0
2021-01-07 09:30:00,124.1,125.19,123.91,124.81,225911.0,117.6534,118.6868,117.4732,118.3265,225911.0
2021-01-07 09:40:00,124.82,124.92,124.21,124.8,43358.0,118.336,118.4308,117.7577,118.317,43358.0
2021-01-07 09:50:00,124.75,125.2,124.5,125.2,66836.0,118.2696,118.6962,118.0326,118.6962,66836.0
2021-01-07 10:00:00,125.18,125.69,125.1,125.47,50802.0,118.6773,119.1608,118.6014,118.9522,50802.0
2021-01-07 10:10:00,125.46,125.47,124.59,124.68,59525.0,118.9427,118.9522,118.1179,118.2032,59525.0
2021-01-07 10:20:00,124.63,125.05,124.52,125.05,59783.0,118.1558,118.554,118.0516,118.554,59783.0
2021-01-07 10:30:00,125.0,125.15,124.83,125.09,36778.0,118.5066,118.6488,118.3455,118.5919,36778.0
2021-01-07 10:40:00,125.05,125.2,124.8,124.99,50957.0,118.554,118.6962,118.317,118.4971,50957.0
2021-01-07 10:50:00,125.02,125.43,124.96,125.41,38944.0,118.5256,118.9143,118.4687,118.8953,38944.0
2021-01-07 11:00:00,125.41,125.65,125.15,125.44,30393.0,118.8953,119.1229,118.6488,118.9238,30393.0
2021-01-07 11:10:00,125.39,125.42,124.56,124.66,56321.0,118.8764,118.9048,118.0895,118.1843,56321.0
2021-01-07 11:20:00,124.6,124.91,124.48,124.58,23729.0,118.1274,118.4213,118.0136,118.1084,23729.0
2021-01-07 11:30:00,124.58,124.93,124.43,124.65,28343.0,118.1084,118.4403,117.9662,118.1748,28343.0
2021-01-07 11:40:00,124.68,124.75,124.54,124.58,34347.0,118.2032,118.2696,118.0705,118.1084,34347.0
2021-01-07 11:50:00,124.6,124.67,124.45,124.64,17968.0,118.1274,118.1938,117.9852,118.1653,17968.0
2021-01-07 12:00:00,124.58,124.69,124.38,124.4,16850.0,118.1084,118.2127,117.9188,117.9378,16850.0
2021-01-07 12:10:00,124.42,124.45,119.0,119.16,926492.0,117.9567,117.9852,112.8183,112.97,926492.0
2021-01-07 12:20:00,119.17,121.82,117.35,118.35,977505.0,112.9795,115.4918,111.254,112.2021,977505.0
2021-01-07 12:30:00,118.39,118.94,117.53,117.9,814222.0,112.24,112.7614,111.4247,111.7754,814222.0
2021-01-07 12:40:00,117.9,121.16,117.64,120.73,778275.0,111.7754,114.8661,111.529,114.4584,778275.0
2021-01-07 12:50:00,120.73,121.39,120.48,120.94,318155.0,114.4584,115.0841,114.2214,114.6575,318155.0
2021-01-07 13:00:00,120.96,121.5,120.92,121.23,211792.0,114.6765,115.1884,114.6386,114.9325,211792.0
2021-01-07 13:10:00,121.23,121.45,120.91,121.09,103621.0,114.9325,115.141,114.6291,114.7997,103621.0
2021-01-07 13:20:00,121.07,121.33,120.8,120.88,93895.0,114.7808,115.0273,114.5248,114.6006,93895.0
2021-01-07 13:30:00,120.92,121.19,120.88,121.05,79927.0,114.6386,114.8945,114.6006,114.7618,79927.0
2021-01-07 13:40:00,121.06,121.19,120.77,121.05,76915.0,114.7713,114.8945,114.4964,114.7618,76915.0
2021-01-07 13:50:00,121.04,121.42,121.01,121.35,86606.0,114.7523,115.1126,114.7239,115.0462,86606.0
2021-01-07 14:00:00,121.35,121.58,121.15,121.4,85571.0,115.0462,115.2643,114.8566,115.0936,85571.0
2021-01-07 14:10:00,121.38,121.4,121.08,121.37,58638.0,115.0747,115.0936,114.7903,115.0652,58638.0
2021-01-07 14:20:00,121.37,121.45,121.31,121.33,42875.0,115.0652,115.141,115.0083,115.0273,42875.0
2021-01-07 14:30:00,121.35,121.53,121.33,121.53,57567.0,115.0462,115.2169,115.0273,115.2169,57567.0
2021-01-07 14:40:00,121.51,121.65,121.33,121.44,25642.0,115.1979,115.3306,115.0273,115.1316,25642.0
2021-01-07 14:50:00,121.46,121.65,121.35,121.65,43693.0,115.1505,115.3306,115.0462,115.3306,43693.0
2021-01-07 15:00:00,121.64,121.84,121.64,121.68,47080.0,115.3212,115.5108,115.3212,115.3591,47080.0
2021-01-07 15:10:00,121.67,121.74,121.47,121.47,45429.0,115.3496,115.416,115.16,115.16,45429.0
2021-01-07 15:20:00,121.45,121.84,121.45,121.78,38193.0,115.141,115.5108,115.141,115.4539,38193.0
2021-01-07 15:30:00,121.8,121.98,121.75,121.93,84545.0,115.4729,115.6435,115.4254,115.5961,84545.0
2021-01-07 15:40:00,121.94,122.19,121.85,122.01,146051.0,115.6056,115.8426,115.5203,115.6719,146051.0
2021-01-07 15:50:00,121.96,122.19,121.61,121.66,262086.0,115.6245,115.8426,115.2927,115.3401,262086.0
2021-01-08 09:30:00,122.07,122.2,121.25,121.43,91368.0,115.7288,115.8521,114.9514,115.1221,91368.0
2021-01-08 09:40:00,121.27,121.3,120.69,120.89,51062.0,114.9704,114.9988,114.4205,114.6101,51062.0
2021-01-08 09:50:00,120.9,121.2,120.53,120.73,50516.0,114.6196,114.904,114.2688,114.4584,50516.0
2021-01-08 10:00:00,120.73,120.95,120.44,120.54,30217.0,114.4584,114.667,114.1835,114.2783,30217.0
2021-01-08 10:10:00,120.62,120.62,119.91,120.09,147977.0,114.3541,114.3541,113.681,113.8517,147977.0
2021-01-08 10:20:00,120.09,120.12,119.52,119.53,59517.0,113.8517,113.8801,113.3113,113.3208,59517.0
2021-01-08 10:30:00,119.52,120.52,119.52,120.42,48431.0,113.3113,114.2593,113.3113,114.1645,48431.0
2021-01-08 10:40:00,120.45,120.94,120.39,120.87,96646.0,114.193,114.6575,114.1361,114.5912,96646.0
2021-01-08 10:50:00,120.84,121.08,120.66,120.91,50480.0,114.5627,114.7903,114.3921,114.6291,50480.0
2021-01-08 11:00:00,120.97,121.23,120.6,120.66,36803.0,114.686,114.9325,114.3352,114.3921,36803.0
2021-01-08 11:10:00,120.62,120.94,120.5,120.89,46362.0,114.3541,114.6575,114.2404,114.6101,46362.0
2021-01-08 11:20:00,120.89,121.0,120.77,120.89,29671.0,114.6101,114.7144,114.4964,114.6101,29671.0
2021-01-08 11:30:00,120.81,121.12,120.75,121.08,24006.0,114.5343,114.8282,114.4774,114.7903,24006.0
2021-01-08 11:40:00,121.08,121.45,120.98,121.3,26832.0,114.7903,115.141,114.6954,114.9988,26832.0
2021-01-08 11:50:00,121.29,121.35,121.0,121.05,54910.0,114.9893,115.0462,114.7144,114.7618,54910.0
2021-01-08 12:00:00,121.06,121.17,120.63,121.02,80835.0,114.7713,114.8756,114.3636,114.7334,80835.0
2021-01-08 12:10:00,121.05,121.14,120.94,120.94,14614.0,114.7618,114.8471,114.6575,114.6575,14614.0
2021-01-08 12:20:00,121.0,121.34,120.95,121.27,34660.0,114.7144,115.0367,114.667,114.9704,34660.0
2021-01-08 12:30:00,121.29,121.36,121.15,121.31,11468.0,114.9893,115.0557,114.8566,115.0083,11468.0
2021-01-08 12:40:00,121.33,121.38,121.05,121.14,18330.0,115.0273,115.0747,114.7618,114.8471,18330.0
2021-01-08 12:50:00,121.1,121.14,120.92,120.98,22963.0,114.8092,114.8471,114.6386,114.6954,22963.0
2021-01-08 13:00:00,120.93,120.93,120.75,120.87,10542.0,114.648,114.648,114.4774,114.5912,10542.0
2021-01-08 13:10:00,120.91,120.94,120.37,120.44,16484.0,114.6291,114.6575,114.1171,114.1835,16484.0
2021-01-08 13:20:00,120.42,120.52,120.15,120.5,29452.0,114.1645,114.2593,113.9086,114.2404,29452.0
2021-01-08 13:30:00,120.46,120.46,119.98,120.18,70156.0,114.2025,114.2025,113.7474,113.937,70156.0
2021-01-08 13:40:00,120.18,120.38,120.01,120.19,36145.0,113.937,114.1266,113.7758,113.9465,36145.0
2021-01-08 13:50:00,120.23,120.53,120.22,120.3,18605.0,113.9844,114.2688,113.9749,114.0508,18605.0
2021-01-08 14:00:00,120.39,120.78,120.39,120.65,13228.0,114.1361,114.5058,114.1361,114.3826,13228.0
2021-01-08 14:10:00,120.72,120.89,120.58,120.74,14875.0,114.449,114.6101,114.3162,114.4679,14875.0
2021-01-08 14:20:00,120.75,120.87,120.49,120.83,16781.0,114.4774,114.5912,114.2309,114.5532,16781.0
2021-01-08 14:30:00,120.87,121.0,120.78,120.84,26978.0,114.5912,114.7144,114.5058,114.5627,26978.0
2021-01-08 14:40:00,120.81,120.81,120.51,120.76,26017.0,114.5343,114.5343,114.2499,114.4869,26017.0
2021-01-08 14:50:00,120.8,121.13,120.78,121.04,26255.0,114.5248,114.8377,114.5058,114.7523,26255.0
2021-01-08 15:00:00,121.1,121.69,121.1,121.69,47149.0,114.8092,115.3686,114.8092,115.3686,47149.0
2021-01-08 15:10:00,121.65,121.82,121.55,121.65,38347.0,115.3306,115.4918,115.2358,115.3306,38347.0
2021-01-08 15:20:00,121.66,121.77,121.52,121.53,44778.0,115.3401,115.4444,115.2074,115.2169,44778.0
2021-01-08 15:30:00,121.51,121.95,121.39,121.88,30121.0,115.1979,115.6151,115.0841,115.5487,30121.0
2021-01-08 15:40:00,121.88,121.88,121.6,121.78,49346.0,115.5487,115.5487,115.2832,115.4539,49346.0
2021-01-08 15:50:00,121.88,121.91,121.62,121.72,244663.0,115.5487,115.5771,115.3022,115.397,244663.0
2021-01-11 09:30:00,120.42,120.7,119.43,120.09,130101.0,114.1645,114.43,113.226,113.8517,130101.0
2021-01-11 09:40:00,120.12,120.25,119.66,120.06,74985.0,113.8801,114.0034,113.444,113.8232,74985.0
2021-01-11 09:50:00,120.03,120.58,119.94,120.39,34940.0,113.7948,114.3162,113.7095,114.1361,34940.0
2021-01-11 10:00:00,120.35,120.54,120.25,120.44,62913.0,114.0982,114.2783,114.0034,114.1835,62913.0
2021-01-11 10:10:00,120.37,120.37,119.95,120.01,23746.0,114.1171,114.1171,113.719,113.7758,23746.0
2021-01-11 10:20:00,120.01,120.17,119.73,120.02,56419.0,113.7758,113.9275,113.5104,113.7853,56419.0
2021-01-11 10:30:00,120.01,120.13,119.87,119.96,26652.0,113.7758,113.8896,113.6431,113.7284,26652.0
2021-01-11 10:40:00,119.96,120.08,119.57,119.62,22893.0,113.7284,113.8422,113.3587,113.4061,22893.0
2021-01-11 10:50:00,119.53,119.69,119.46,119.69,32309.0,113.3208,113.4725,113.2544,113.4725,32309.0
2021-01-11 11:00:00,119.69,119.81,119.59,119.63,24166.0,113.4725,113.5862,113.3777,113.4156,24166.0
2021-01-11 11:10:00,119.61,119.88,119.39,119.86,44218.0,113.3966,113.6526,113.188,113.6336,44218.0
2021-01-11 11:20:00,119.88,120.03,119.84,119.97,28659.0,113.6526,113.7948,113.6147,113.7379,28659.0
2021-01-11 11:30:00,119.94,119.94,119.6,119.84,14709.0,113.7095,113.7095,113.3871,113.6147,14709.0
2021-01-11 11:40:00,119.8,119.83,119.64,119.66,22810.0,113.5767,113.6052,113.4251,113.444,22810.0
2021-01-11 11:50:00,119.66,119.72,119.58,119.63,26608.0,113.444,113.5009,113.3682,113.4156,26608.0
2021-01-11 12:00:00,119.66,119.9,119.65,119.9,15981.0,113.444,113.6716,113.4345,113.6716,15981.0
2021-01-11 12:10:00,119.87,120.08,119.83,119.91,21135.0,113.6431,113.8422,113.6052,113.681,21135.0
2021-01-11 12:20:00,119.9,120.0,119.85,119.98,15577.0,113.6716,113.7664,113.6241,113.7474,15577.0
2021-01-11 12:30:00,120.02,120.35,120.02,120.25,24946.0,113.7853,114.0982,113.7853,114.0034,24946.0
2021-01-11 12:40:00,120.27,120.37,120.22,120.34,20739.0,114.0223,114.1171,113.9749,114.0887,20739.0
2021-01-11 12:50:00,120.33,120.42,120.17,120.24,17853.0,114.0792,114.1645,113.9275,113.9939,17853.0
2021-01-11 13:00:00,120.24,120.41,120.23,120.34,18699.0,113.9939,114.1551,113.9844,114.0887,18699.0
2021-01-11 13:10:00,120.36,120.65,120.32,120.58,21481.0,114.1077,114.3826,114.0697,114.3162,21481.0
2021-01-11 13:20:00,120.55,120.62,120.27,120.41,15693.0,114.2878,114.3541,114.0223,114.1551,15693.0
2021-01-11 13:30:00,120.42,120.6,120.37,120.6,17968.0,114.1645,114.3352,114.1171,114.3352,17968.0
2021-01-11 13:40:00,120.59,120.59,120.3,120.4,26253.0,114.3257,114.3257,114.0508,114.1456,26253.0
2021-01-11 13:50:00,120.4,120.8,120.37,120.73,33409.0,114.1456,114.5248,114.1171,114.4584,33409.0
2021-01-11 14:00:00,120.71,120.73,120.44,120.45,28291.0,114.4395,114.4584,114.1835,114.193,28291.0
2021-01-11 14:10:00,120.45,120.47,120.21,120.22,16230.0,114.193,114.2119,113.9654,113.9749,16230.0
2021-01-11 14:20:00,120.22,120.27,120.11,120.21,19508.0,113.9749,114.0223,113.8706,113.9654,19508.0
2021-01-11 14:30:00,120.18,120.35,120.16,120.32,16699.0,113.937,114.0982,113.918,114.0697,16699.0
2021-01-11 14:40:00,120.32,120.69,120.31,120.69,21228.0,114.0697,114.4205,114.0603,114.4205,21228.0
2021-01-11 14:50:00,120.67,120.84,120.45,120.82,31922.0,114.4016,114.5627,114.193,114.5438,31922.0
2021-01-11 15:00:00,120.83,120.92,120.72,120.72,53647.0,114.5532,114.6386,114.449,114.449,53647.0
2021-01-11 15:10:00,120.74,120.78,120.54,120.6,40081.0,114.4679,114.5058,114.2783,114.3352,40081.0
2021-01-11 15:20:00,120.62,120.8,120.55,120.57,46209.0,114.3541,114.5248,114.2878,114.3067,46209.0
2021-01-11 15:30:00,120.54,120.77,120.51,120.58,60718.0,114.2783,114.4964,114.2499,114.3162,60718.0
2021-01-11 15:40:00,120.56,121.17,120.49,121.13,113214.0,114.2973,114.8756,114.2309,114.8377,113214.0
2021-01-11 15:50:00,121.13,121.41,120.94,121.1,376401.0,114.8377,115.1031,114.6575,114.8092,376401.0
2021-01-12 09:30:00,122.0,122.32,120.8,120.81,88577.0,115.6625,115.9658,114.5248,114.5343,88577.0
2021-01-12 09:40:00,120.79,121.54,120.72,121.54,19757.0,114.5153,115.2264,114.449,115.2264,19757.0
2021-01-12 09:50:00,121.49,121.56,121.05,121.5,31672.0,115.179,115.2453,114.7618,115.1884,31672.0
2021-01-12 10:00:00,121.53,121.62,121.3,121.5,50793.0,115.2169,115.3022,114.9988,115.1884,50793.0
2021-01-12 10:10:00,121.47,121.75,121.33,121.75,25824.0,115.16,115.4254,115.0273,115.4254,25824.0
2021-01-12 10:20:00,121.74,121.77,121.4,121.5,23020.0,115.416,115.4444,115.0936,115.1884,23020.0
2021-01-12 10:30:00,121.53,121.72,121.53,121.68,24342.0,115.2169,115.397,115.2169,115.3591,24342.0
2021-01-12 10:40:00,121.68,121.88,121.65,121.65,22537.0,115.3591,115.5487,115.3306,115.3306,22537.0
2021-01-12 10:50:00,121.67,121.88,121.59,121.84,12302.0,115.3496,115.5487,115.2738,115.5108,12302.0
2021-01-12 11:00:00,121.84,121.91,121.7,121.91,13577.0,115.5108,115.5771,115.378,115.5771,13577.0
2021-01-12 11:10:00,121.96,122.2,121.9,122.19,56208.0,115.6245,115.8521,115.5677,115.8426,56208.0
2021-01-12 11:20:00,122.14,122.25,122.04,122.15,42625.0,115.7952,115.8995,115.7004,115.8047,42625.0
2021-01-12 11:30:00,122.19,122.19,121.79,121.82,49853.0,115.8426,115.8426,115.4634,115.4918,49853.0
2021-01-12 11:40:00,121.81,121.88,121.55,121.77,51712.0,115.4823,115.5487,115.2358,115.4444,51712.0
2021-01-12 11:50:00,121.77,121.83,121.45,121.75,32523.0,115.4444,115.5013,115.141,115.4254,32523.0
2021-01-12 12:00:00,121.75,121.83,121.63,121.69,28396.0,115.4254,115.5013,115.3117,115.3686,28396.0
2021-01-12 12:10:00,121.7,122.0,121.6,121.95,31589.0,115.378,115.6625,115.2832,115.6151,31589.0
2021-01-12 12:20:00,121.91,121.95,121.63,121.9,39282.0,115.5771,115.6151,115.3117,115.5677,39282.0
2021-01-12 12:30:00,121.9,122.15,121.72,122.15,40687.0,115.5677,115.8047,115.397,115.8047,40687.0
2021-01-12 12:40:00,122.15,122.26,121.98,122.01,19863.0,115.8047,115.909,115.6435,115.6719,19863.0
2021-01-12 12:50:00,122.04,122.08,121.65,121.65,108342.0,115.7004,115.7383,115.3306,115.3306,108342.0
2021-01-12 13:00:00,121.68,121.72,121.47,121.48,18814.0,115.3591,115.397,115.16,115.1695,18814.0
2021-01-12 13:10:00,121.47,121.56,121.4,121.43,16339.0,115.16,115.2453,115.0936,115.1221,16339.0
2021-01-12 13:20:00,121.44,121.59,121.43,121.59,39736.0,115.1316,115.2738,115.1221,115.2738,39736.0
2021-01-12 13:30:00,121.52,121.8,121.52,121.65,20073.0,115.2074,115.4729,115.2074,115.3306,20073.0
2021-01-12 13:40:00,121.64,121.67,121.4,121.61,33896.0,115.3212,115.3496,115.0936,115.2927,33896.0
2021-01-12 13:50:00,121.64,121.69,121.54,121.65,20170.0,115.3212,115.3686,115.2264,115.3306,20170.0
2021-01-12 14:00:00,121.62,121.71,121.47,121.5,31522.0,115.3022,115.3875,115.16,115.1884,31522.0
2021-01-12 14:10:00,121.52,121.62,121.49,121.56,17714.0,115.2074,115.3022,115.179,115.2453,17714.0
2021-01-12 14:20:00,121.59,121.59,121.45,121.5,23172.0,115.2738,115.2738,115.141,115.1884,23172.0
2021-01-12 14:30:00,121.5,121.66,121.48,121.51,20432.0,115.1884,115.3401,115.1695,115.1979,20432.0
2021-01-12 14:40:00,121.55,121.62,121.31,121.56,29044.0,115.2358,115.3022,115.0083,115.2453,29044.0
2021-01-12 14:50:00,121.55,121.6,121.34,121.58,24108.0,115.2358,115.2832,115.0367,115.2643,24108.0
2021-01-12 15:00:00,121.59,121.95,121.59,121.83,40187.0,115.2738,115.6151,115.2738,115.5013,40187.0
2021-01-12 15:10:00,121.85,121.97,121.7,121.75,31973.0,115.5203,115.634,115.378,115.4254,31973.0
2021-01-12 15:20:00,121.72,121.77,121.53,121.64,52785.0,115.397,115.4444,115.2169,115.3212,52785.0
2021-01-12 15:30:00,121.65,121.76,121.61,121.71,64226.0,115.3306,115.4349,115.2927,115.3875,64226.0
2021-01-12 15:40:00,121.71,121.83,121.67,121.7,48724.0,115.3875,115.5013,115.3496,115.378,48724.0
2021-01-12 15:50:00,121.7,121.76,121.53,121.62,140292.0,115.378,115.4349,115.2169,115.3022,140292.0
2021-01-13 09:30:00,121.6,122.37,121.16,122.17,69504.0,115.2832,116.0132,114.8661,115.8236,69504.0
2021-01-13 09:40:00,122.14,122.28,121.88,121.94,63047.0,115.7952,115.9279,115.5487,115.6056,63047.0
2021-01-13 09:50:00,121.93,121.95,121.51,121.83,177649.0,115.5961,115.6151,115.1979,115.5013,177649.0
2021-01-13 10:00:00,121.9,122.36,121.8,122.33,39257.0,115.5677,116.0038,115.4729,115.9753,39257.0
2021-01-13 10:10:00,122.33,122.87,122.24,122.79,33327.0,115.9753,116.4873,115.89,116.4114,33327.0
2021-01-13 10:20:00,122.79,122.9,122.65,122.86,31270.0,116.4114,116.5157,116.2787,116.4778,31270.0
2021-01-13 10:30:00,122.84,122.87,122.66,122.77,29531.0,116.4588,116.4873,116.2882,116.3925,29531.0
2021-01-13 10:40:00,122.75,122.81,122.19,122.23,32534.0,116.3735,116.4304,115.8426,115.8805,32534.0
2021-01-13 10:50:00,122.21,122.73,122.21,122.65,59037.0,115.8616,116.3545,115.8616,116.2787,59037.0
2021-01-13 11:00:00,122.65,122.89,122.22,122.35,67635.0,116.2787,116.5062,115.871,115.9943,67635.0
2021-01-13 11:10:00,122.38,122.8,122.37,122.77,38117.0,116.0227,116.4209,116.0132,116.3925,38117.0
2021-01-13 11:20:00,122.8,123.08,122.79,122.99,39451.0,116.4209,116.6864,116.4114,116.601,39451.0
2021-01-13 11:30:00,122.98,123.18,122.75,123.13,30782.0,116.5916,116.7812,116.3735,116.7338,30782.0
2021-01-13 11:40:00,123.13,123.35,123.13,123.28,88291.0,116.7338,116.9423,116.7338,116.876,88291.0
2021-01-13 11:50:00,123.29,123.44,123.05,123.28,95379.0,116.8854,117.0277,116.6579,116.876,95379.0
2021-01-13 12:00:00,123.27,123.33,122.86,122.9,32312.0,116.8665,116.9234,116.4778,116.5157,32312.0
2021-01-13 12:10:00,122.84,122.86,122.6,122.78,25016.0,116.4588,116.4778,116.2313,116.4019,25016.0
2021-01-13 12:20:00,122.77,123.42,122.73,123.42,73011.0,116.3925,117.0087,116.3545,117.0087,73011.0
2021-01-13 12:30:00,123.39,123.63,123.24,123.59,28920.0,116.9803,117.2078,116.838,117.1699,28920.0
2021-01-13 12:40:00,123.58,123.8,123.49,123.76,42787.0,117.1604,117.369,117.0751,117.331,42787.0
2021-01-13 12:50:00,123.73,123.89,123.51,123.61,49005.0,117.3026,117.4543,117.094,117.1888,49005.0
2021-01-13 13:00:00,123.61,123.61,123.14,123.31,34806.0,117.1888,117.1888,116.7432,116.9044,34806.0
2021-01-13 13:10:00,123.3,123.35,123.03,123.04,36959.0,116.8949,116.9423,116.639,116.6484,36959.0
2021-01-13 13:20:00,123.04,123.1,122.88,122.93,45529.0,116.6484,116.7053,116.4967,116.5442,45529.0
2021-01-13 13:30:00,122.92,123.32,122.91,123.32,46673.0,116.5347,116.9139,116.5252,116.9139,46673.0
2021-01-13 13:40:00,123.32,123.41,122.98,122.98,155427.0,116.9139,116.9992,116.5916,116.5916,155427.0
2021-01-13 13:50:00,122.98,123.01,122.69,122.84,56921.0,116.5916,116.62,116.3166,116.4588,56921.0
2021-01-13 14:00:00,122.84,123.02,122.51,122.8,78921.0,116.4588,116.6295,116.146,116.4209,78921.0
2021-01-13 14:10:00,122.8,122.87,122.6,122.6,39577.0,116.4209,116.4873,116.2313,116.2313,39577.0
2021-01-13 14:20:00,122.63,122.64,122.43,122.64,87642.0,116.2597,116.2692,116.0701,116.2692,87642.0
2021-01-13 14:30:00,122.64,122.65,122.38,122.53,51387.0,116.2692,116.2787,116.0227,116.1649,51387.0
2021-01-13 14:40:00,122.52,122.54,122.29,122.48,40002.0,116.1554,116.1744,115.9374,116.1175,40002.0
2021-01-13 14:50:00,122.5,122.58,122.29,122.42,66160.0,116.1365,116.2123,115.9374,116.0606,66160.0
2021-01-13 15:00:00,122.43,122.56,122.3,122.35,78654.0,116.0701,116.1934,115.9469,115.9943,78654.0
2021-01-13 15:10:00,122.35,122.58,122.35,122.51,69358.0,115.9943,116.2123,115.9943,116.146,69358.0
2021-01-13 15:20:00,122.53,122.54,122.31,122.36,72967.0,116.1649,116.1744,115.9564,116.0038,72967.0
2021-01-13 15:30:00,122.36,122.38,122.09,122.25,84908.0,116.0038,116.0227,115.7478,115.8995,84908.0
2021-01-13 15:40:00,122.25,122.49,122.17,122.45,163531.0,115.8995,116.127,115.8236,116.0891,163531.0
2021-01-13 15:50:00,122.46,122.71,122.32,122.4,220690.0,116.0986,116.3356,115.9658,116.0417,220690.0
2021-01-14 09:30:00,122.65,122.95,122.08,122.81,83978.0,116.2787,116.5631,115.7383,116.4304,83978.0
2021-01-14 09:40:00,122.72,122.95,122.58,122.77,29299.0,116.3451,116.5631,116.2123,116.3925,29299.0
2021-01-14 09:50:00,122.7,122.95,122.67,122.89,55705.0,116.3261,116.5631,116.2977,116.5062,55705.0
2021-01-14 10:00:00,122.88,122.93,122.45,122.66,61701.0,116.4967,116.5442,116.0891,116.2882,61701.0
2021-01-14 10:10:00,122.66,123.6,122.61,123.6,32442.0,116.2882,117.1793,116.2408,117.1793,32442.0
2021-01-14 10:20:00,123.63,123.77,123.36,123.75,30669.0,117.2078,117.3405,116.9518,117.3216,30669.0
2021-01-14 10:30:00,123.78,123.96,123.36,123.57,36112.0,117.35,117.5206,116.9518,117.1509,36112.0
2021-01-14 10:40:00,123.58,123.83,122.98,122.98,82611.0,117.1604,117.3974,116.5916,116.5916,82611.0
2021-01-14 10:50:00,122.98,123.53,122.92,123.35,57723.0,116.5916,117.113,116.5347,116.9423,57723.0
2021-01-14 11:00:00,123.41,123.52,123.14,123.15,22291.0,116.9992,117.1035,116.7432,116.7527,22291.0
2021-01-14 11:10:00,123.13,123.64,123.13,123.6,76934.0,116.7338,117.2173,116.7338,117.1793,76934.0
2021-01-14 11:20:00,123.57,123.58,123.09,123.18,36658.0,117.1509,117.1604,116.6958,116.7812,36658.0
2021-01-14 11:30:00,123.16,123.36,123.13,123.35,17511.0,116.7622,116.9518,116.7338,116.9423,17511.0
2021-01-14 11:40:00,123.38,123.69,123.29,123.59,35546.0,116.9708,117.2647,116.8854,117.1699,35546.0
2021-01-14 11:50:00,123.61,123.71,123.41,123.6,20301.0,117.1888,117.2836,116.9992,117.1793,20301.0
2021-01-14 12:00:00,123.63,123.8,123.59,123.76,53593.0,117.2078,117.369,117.1699,117.331,53593.0
2021-01-14 12:10:00,123.72,123.9,123.68,123.8,66526.0,117.2931,117.4638,117.2552,117.369,66526.0
2021-01-14 12:20:00,123.79,123.95,123.7,123.9,96935.0,117.3595,117.5112,117.2742,117.4638,96935.0
2021-01-14 12:30:00,123.88,124.04,123.88,123.96,25498.0,117.4448,117.5965,117.4448,117.5206,25498.0
2021-01-14 12:40:00,123.93,124.19,123.85,123.94,46129.0,117.4922,117.7387,117.4164,117.5017,46129.0
2021-01-14 12:50:00,123.92,124.08,123.89,124.0,13227.0,117.4827,117.6344,117.4543,117.5586,13227.0
2021-01-14 13:00:00,124.02,124.19,124.01,124.1,19211.0,117.5775,117.7387,117.568,117.6534,19211.0
2021-01-14 13:10:00,124.02,124.14,123.93,124.14,15776.0,117.5775,117.6913,117.4922,117.6913,15776.0
2021-01-14 13:20:00,124.16,124.42,124.03,124.39,21389.0,117.7103,117.9567,117.587,117.9283,21389.0
2021-01-14 13:30:00,124.41,124.5,124.37,124.43,33621.0,117.9473,118.0326,117.9093,117.9662,33621.0
2021-01-14 13:40:00,124.45,124.49,124.34,124.4,22270.0,117.9852,118.0231,117.8809,117.9378,22270.0
2021-01-14 13:50:00,124.38,124.44,124.27,124.36,21985.0,117.9188,117.9757,117.8145,117.8999,21985.0
2021-01-14 14:00:00,124.4,124.47,124.18,124.25,26963.0,117.9378,118.0042,117.7292,117.7956,26963.0
2021-01-14 14:10:00,124.26,124.28,124.17,124.25,15555.0,117.8051,117.824,117.7197,117.7956,15555.0
2021-01-14 14:20:00,124.2,124.28,124.08,124.22,19632.0,117.7482,117.824,117.6344,117.7671,19632.0
2021-01-14 14:30:00,124.2,124.44,124.19,124.41,28721.0,117.7482,117.9757,117.7387,117.9473,28721.0
2021-01-14 14:40:00,124.4,124.43,123.99,124.0,59099.0,117.9378,117.9662,117.5491,117.5586,59099.0
2021-01-14 14:50:00,124.01,124.1,123.81,123.93,37786.0,117.568,117.6534,117.3784,117.4922,37786.0
2021-01-14 15:00:00,123.93,124.23,123.93,123.99,38245.0,117.4922,117.7766,117.4922,117.5491,38245.0
2021-01-14 15:10:00,123.98,124.0,123.64,123.67,33568.0,117.5396,117.5586,117.2173,117.2457,33568.0
2021-01-14 15:20:00,123.68,124.06,123.68,123.98,48539.0,117.2552,117.6155,117.2552,117.5396,48539.0
2021-01-14 15:30:00,123.98,124.2,123.69,123.97,77473.0,117.5396,117.7482,117.2647,117.5301,77473.0
2021-01-14 15:40:00,123.96,124.05,123.67,123.68,98139.0,117.5206,117.606,117.2457,117.2552,98139.0
2021-01-14 15:50:00,123.64,123.95,123.52,123.83,263578.0,117.2173,117.5112,117.1035,117.3974,263578.0
2021-01-15 09:30:00,122.71,122.81,121.77,122.03,335139.0,116.3356,116.4304,115.4444,115.6909,335139.0
2021-01-15 09:40:00,121.94,122.72,121.92,122.58,49709.0,115.6056,116.3451,115.5866,116.2123,49709.0
2021-01-15 09:50:00,122.55,122.79,122.35,122.42,40328.0,116.1839,116.4114,115.9943,116.0606,40328.0
2021-01-15 10:00:00,122.42,122.48,122.0,122.18,87546.0,116.0606,116.1175,115.6625,115.8331,87546.0
2021-01-15 10:10:00,122.18,122.26,121.99,121.99,77048.0,115.8331,115.909,115.653,115.653,77048.0
2021-01-15 10:20:00,121.99,122.37,121.71,122.37,114865.0,115.653,116.0132,115.3875,116.0132,114865.0
2021-01-15 10:30:00,122.32,122.57,122.18,122.51,66421.0,115.9658,116.2029,115.8331,116.146,66421.0
2021-01-15 10:40:00,122.48,122.78,122.34,122.42,69033.0,116.1175,116.4019,115.9848,116.0606,69033.0
2021-01-15 10:50:00,122.45,122.78,122.3,122.44,37770.0,116.0891,116.4019,115.9469,116.0796,37770.0
2021-01-15 11:00:00,122.51,122.51,122.0,122.08,62300.0,116.146,116.146,115.6625,115.7383,62300.0
2021-01-15 11:10:00,122.12,122.42,121.91,122.42,39237.0,115.7762,116.0606,115.5771,116.0606,39237.0
2021-01-15 11:20:00,122.46,122.7,122.2,122.61,16713.0,116.0986,116.3261,115.8521,116.2408,16713.0
2021-01-15 11:30:00,122.58,122.72,122.35,122.67,22978.0,116.2123,116.3451,115.9943,116.2977,22978.0
2021-01-15 11:40:00,122.65,122.86,122.25,122.25,85725.0,116.2787,116.4778,115.8995,115.8995,85725.0
2021-01-15 11:50:00,122.29,122.29,121.94,122.08,267367.0,115.9374,115.9374,115.6056,115.7383,267367.0
2021-01-15 12:00:00,122.09,122.12,121.85,122.02,47400.0,115.7478,115.7762,115.5203,115.6814,47400.0
2021-01-15 12:10:00,122.0,122.13,121.92,122.09,24535.0,115.6625,115.7857,115.5866,115.7478,24535.0
2021-01-15 12:20:00,122.1,122.12,121.93,121.94,30836.0,115.7573,115.7762,115.5961,115.6056,30836.0
2021-01-15 12:30:00,121.95,122.07,121.92,122.03,47691.0,115.6151,115.7288,115.5866,115.6909,47691.0
2021-01-15 12:40:00,122.03,122.4,122.0,122.35,33061.0,115.6909,116.0417,115.6625,115.9943,33061.0
2021-01-15 12:50:00,122.32,122.58,122.23,122.36,16925.0,115.9658,116.2123,115.8805,116.0038,16925.0
2021-01-15 13:00:00,122.32,122.41,122.2,122.28,30325.0,115.9658,116.0512,115.8521,115.9279,30325.0
2021-01-15 13:10:00,122.3,122.63,122.29,122.6,35188.0,115.9469,116.2597,115.9374,116.2313,35188.0
2021-01-15 13:20:00,122.61,122.72,122.5,122.5,21548.0,116.2408,116.3451,116.1365,116.1365,21548.0
2021-01-15 13:30:00,122.53,122.69,122.47,122.62,24645.0,116.1649,116.3166,116.108,116.2503,24645.0
2021-01-15 13:40:00,122.62,122.7,122.46,122.47,17533.0,116.2503,116.3261,116.0986,116.108,17533.0
2021-01-15 13:50:00,122.46,122.63,122.37,122.49,33829.0,116.0986,116.2597,116.0132,116.127,33829.0
2021-01-15 14:00:00,122.54,122.57,122.33,122.34,24359.0,116.1744,116.2029,115.9753,115.9848,24359.0
2021-01-15 14:10:00,122.34,122.49,122.27,122.28,23177.0,115.9848,116.127,115.9184,115.9279,23177.0
2021-01-15 14:20:00,122.25,122.53,122.24,122.53,26632.0,115.8995,116.1649,115.89,116.1649,26632.0
2021-01-15 14:30:00,122.53,122.68,122.51,122.59,25903.0,116.1649,116.3071,116.146,116.2218,25903.0
2021-01-15 14:40:00,122.5,122.64,122.44,122.58,20479.0,116.1365,116.2692,116.0796,116.2123,20479.0
2021-01-15 14:50:00,122.57,122.63,122.48,122.53,29513.0,116.2029,116.2597,116.1175,116.1649,29513.0
2021-01-15 15:00:00,122.53,122.66,122.28,122.34,75384.0,116.1649,116.2882,115.9279,115.9848,75384.0
2021-01-15 15:10:00,122.35,122.72,122.35,122.51,30784.0,115.9943,116.3451,115.9943,116.146,30784.0
2021-01-15 15:20:00,122.5,122.52,122.31,122.4,38600.0,116.1365,116.1554,115.9564,116.0417,38600.0
2021-01-15 15:30:00,122.38,122.46,122.22,122.33,69887.0,116.0227,116.0986,115.871,115.9753,69887.0
2021-01-15 15:40:00,122.31,122.43,122.08,122.16,100060.0,115.9564,116.0701,115.7383,115.8142,100060.0
2021-01-15 15:50:00,122.18,122.27,122.0,122.15,307964.0,115.8331,115.9184,115.6625,115.8047,307964.0
2021-01-19 09:30:00,125.49,125.97,124.24,125.55,296640.0,118.9712,119.4262,117.7861,119.028,296640.0
2021-01-19 09:40:00,125.55,125.59,125.01,125.3,112521.0,119.028,119.066,118.5161,118.791,112521.0
2021-01-19 09:50:00,125.36,125.78,125.11,125.23,186694.0,118.8479,119.2461,118.6109,118.7247,186694.0
2021-01-19 10:00:00,125.25,125.25,124.61,124.88,71666.0,118.7436,118.7436,118.1369,118.3929,71666.0
2021-01-19 10:10:00,124.86,125.03,124.66,124.88,71034.0,118.3739,118.5351,118.1843,118.3929,71034.0
2021-01-19 10:20:00,124.85,125.04,124.76,124.89,68509.0,118.3644,118.5445,118.2791,118.4023,68509.0
2021-01-19 10:30:00,124.92,125.03,124.68,124.97,71072.0,118.4308,118.5351,118.2032,118.4782,71072.0
2021-01-19 10:40:00,124.95,125.33,124.94,125.27,60517.0,118.4592,118.8195,118.4497,118.7626,60517.0
2021-01-19 10:50:00,125.29,125.53,125.11,125.12,52114.0,118.7816,119.0091,118.6109,118.6204,52114.0
2021-01-19 11:00:00,125.08,125.37,124.91,125.03,69285.0,118.5825,118.8574,118.4213,118.5351,69285.0
2021-01-19 11:10:00,125.08,125.58,125.02,125.58,209588.0,118.5825,119.0565,118.5256,119.0565,209588.0
2021-01-19 11:20:00,125.6,125.91,125.46,125.89,56130.0,119.0755,119.3693,118.9427,119.3504,56130.0
2021-01-19 11:30:00,125.87,125.97,125.77,125.91,93703.0,119.3314,119.4262,119.2366,119.3693,93703.0
2021-01-19 11:40:00,125.89,125.92,125.64,125.85,48765.0,119.3504,119.3788,119.1134,119.3125,48765.0
2021-01-19 11:50:00,125.86,126.03,125.78,125.82,65401.0,119.3219,119.4831,119.2461,119.284,65401.0
2021-01-19 12:00:00,125.81,126.48,125.79,126.47,64152.0,119.2745,119.9097,119.2556,119.9003,64152.0
2021-01-19 12:10:00,126.4,126.54,126.15,126.54,45604.0,119.8339,119.9666,119.5969,119.9666,45604.0
2021-01-19 12:20:00,126.51,126.81,126.51,126.77,65988.0,119.9382,120.2226,119.9382,120.1847,65988.0
2021-01-19 12:30:00,126.75,126.95,126.75,126.94,71808.0,120.1657,120.3553,120.1657,120.3458,71808.0
2021-01-19 12:40:00,126.94,127.68,126.81,127.56,361253.0,120.3458,121.0474,120.2226,120.9336,361253.0
2021-01-19 12:50:00,127.55,128.03,127.5,128.0,82995.0,120.9242,121.3792,120.8768,121.3508,82995.0
2021-01-19 13:00:00,128.06,128.06,127.79,127.86,74515.0,121.4077,121.4077,121.1517,121.2181,74515.0
2021-01-19 13:10:00,127.85,127.98,127.82,127.85,109373.0,121.2086,121.3318,121.1801,121.2086,109373.0
2021-01-19 13:20:00,127.86,127.98,127.47,127.47,123092.0,121.2181,121.3318,120.8483,120.8483,123092.0
2021-01-19 13:30:00,127.47,127.56,127.32,127.43,71754.0,120.8483,120.9336,120.7061,120.8104,71754.0
2021-01-19 13:40:00,127.43,127.7,127.26,127.51,65004.0,120.8104,121.0664,120.6492,120.8862,65004.0
2021-01-19 13:50:00,127.51,127.53,127.27,127.41,53412.0,120.8862,120.9052,120.6587,120.7914,53412.0
2021-01-19 14:00:00,127.41,127.42,127.15,127.29,56674.0,120.7914,120.8009,120.5449,120.6777,56674.0
2021-01-19 14:10:00,127.27,127.35,127.1,127.3,43372.0,120.6587,120.7345,120.4975,120.6871,43372.0
2021-01-19 14:20:00,127.31,127.49,127.25,127.44,77925.0,120.6966,120.8673,120.6397,120.8199,77925.0
2021-01-19 14:30:00,127.4,127.44,126.99,127.0,72610.0,120.7819,120.8199,120.3932,120.4027,72610.0
2021-01-19 14:40:00,126.99,127.06,126.77,126.91,43415.0,120.3932,120.4596,120.1847,120.3174,43415.0
2021-01-19 14:50:00,126.91,126.98,126.73,126.92,43314.0,120.3174,120.3838,120.1468,120.3269,43314.0
2021-01-19 15:00:00,126.94,127.03,126.79,126.97,45449.0,120.3458,120.4312,120.2036,120.3743,45449.0
2021-01-19 15:10:00,126.96,127.07,126.82,126.86,41869.0,120.3648,120.4691,120.2321,120.27,41869.0
2021-01-19 15:20:00,126.85,126.94,126.81,126.9,60507.0,120.2605,120.3458,120.2226,120.3079,60507.0
2021-01-19 15:30:00,126.9,126.99,126.84,126.94,114512.0,120.3079,120.3932,120.251,120.3458,114512.0
2021-01-19 15:40:00,126.93,127.05,126.87,126.93,85531.0,120.3364,120.4501,120.2795,120.3364,85531.0
2021-01-19 15:50:00,126.92,127.13,126.67,126.75,440026.0,120.3269,120.526,120.0899,120.1657,440026.0
2021-01-20 09:30:00,127.19,128.55,127.07,127.81,269010.0,120.5829,121.8722,120.4691,121.1706,269010.0
2021-01-20 09:40:00,127.92,127.92,127.27,127.52,53937.0,121.2749,121.2749,120.6587,120.8957,53937.0
2021-01-20 09:50:00,127.44,128.15,127.42,127.95,47376.0,120.8199,121.493,120.8009,121.3034,47376.0
2021-01-20 10:00:00,127.89,127.96,127.56,127.72,34809.0,121.2465,121.3129,120.9336,121.0853,34809.0
2021-01-20 10:10:00,127.67,128.21,127.3,128.06,149032.0,121.0379,121.5499,120.6871,121.4077,149032.0
2021-01-20 10:20:00,128.1,128.15,127.63,127.85,32705.0,121.4456,121.493,121.0,121.2086,32705.0
2021-01-20 10:30:00,127.88,128.24,127.7,128.24,37516.0,121.237,121.5783,121.0664,121.5783,37516.0
2021-01-20 10:40:00,128.24,128.4,127.96,128.16,107254.0,121.5783,121.73,121.3129,121.5025,107254.0
2021-01-20 10:50:00,128.14,128.22,127.83,128.02,79104.0,121.4835,121.5594,121.1896,121.3697,79104.0
2021-01-20 11:00:00,128.03,128.08,127.76,127.8,51439.0,121.3792,121.4266,121.1232,121.1612,51439.0
2021-01-20 11:10:00,127.8,128.02,127.73,127.78,33736.0,121.1612,121.3697,121.0948,121.1422,33736.0
2021-01-20 11:20:00,127.78,127.82,127.48,127.63,35157.0,121.1422,121.1801,120.8578,121.0,35157.0
2021-01-20 11:30:00,127.62,128.0,127.57,128.0,31225.0,120.9905,121.3508,120.9431,121.3508,31225.0
2021-01-20 11:40:00,127.93,128.14,127.89,127.96,40796.0,121.2844,121.4835,121.2465,121.3129,40796.0
2021-01-20 11:50:00,127.93,128.1,127.83,128.09,34163.0,121.2844,121.4456,121.1896,121.4361,34163.0
2021-01-20 12:00:00,128.09,128.27,128.03,128.07,17412.0,121.4361,121.6068,121.3792,121.4171,17412.0
2021-01-20 12:10:00,128.08,128.37,128.08,128.37,23567.0,121.4266,121.7016,121.4266,121.7016,23567.0
2021-01-20 12:20:00,128.35,128.43,128.22,128.37,33672.0,121.6826,121.7584,121.5594,121.7016,33672.0
2021-01-20 12:30:00,128.4,128.49,128.0,128.06,31492.0,121.73,121.8153,121.3508,121.4077,31492.0
2021-01-20 12:40:00,128.06,128.22,127.85,127.92,35443.0,121.4077,121.5594,121.2086,121.2749,35443.0
2021-01-20 12:50:00,127.88,127.94,127.72,127.72,36674.0,121.237,121.2939,121.0853,121.0853,36674.0
2021-01-20 13:00:00,127.76,127.91,127.75,127.88,25515.0,121.1232,121.2655,121.1138,121.237,25515.0
2021-01-20 13:10:00,127.88,128.08,127.84,128.01,31021.0,121.237,121.4266,121.1991,121.3603,31021.0
2021-01-20 13:20:00,128.02,128.21,128.0,128.02,44883.0,121.3697,121.5499,121.3508,121.3697,44883.0
2021-01-20 13:30:00,128.05,128.12,127.88,127.88,24509.0,121.3982,121.4645,121.237,121.237,24509.0
2021-01-20 13:40:00,127.85,127.88,127.7,127.76,36126.0,121.2086,121.237,121.0664,121.1232,36126.0
2021-01-20 13:50:00,127.75,127.88,127.72,127.75,20382.0,121.1138,121.237,121.0853,121.1138,20382.0
2021-01-20 14:00:00,127.8,127.84,127.71,127.8,37502.0,121.1612,121.1991,121.0758,121.1612,37502.0
2021-01-20 14:10:00,127.78,127.93,127.63,127.91,44296.0,121.1422,121.2844,121.0,121.2655,44296.0
2021-01-20 14:20:00,127.87,128.05,127.87,128.01,35122.0,121.2275,121.3982,121.2275,121.3603,35122.0
2021-01-20 14:30:00,128.0,128.38,127.99,128.3,46366.0,121.3508,121.711,121.3413,121.6352,46366.0
2021-01-20 14:40:00,128.28,128.35,128.21,128.29,34732.0,121.6162,121.6826,121.5499,121.6257,34732.0
2021-01-20 14:50:00,128.3,128.34,128.03,128.11,19888.0,121.6352,121.6731,121.3792,121.4551,19888.0
2021-01-20 15:00:00,128.12,128.23,128.06,128.2,27772.0,121.4645,121.5688,121.4077,121.5404,27772.0
2021-01-20 15:10:00,128.2,128.38,127.97,128.38,67635.0,121.5404,121.711,121.3223,121.711,67635.0
2021-01-20 15:20:00,128.39,128.81,128.27,128.5,144089.0,121.7205,122.1187,121.6068,121.8248,144089.0
2021-01-20 15:30:00,128.51,128.74,128.45,128.67,77915.0,121.8343,122.0523,121.7774,121.986,77915.0
2021-01-20 15:40:00,128.66,129.35,128.57,129.33,273274.0,121.9765,122.6307,121.8912,122.6117,273274.0
2021-01-20 15:50:00,129.32,129.54,128.91,128.94,404530.0,122.6022,122.8108,122.2135,122.2419,404530.0
2021-01-21 09:30:00,128.29,128.89,127.05,127.59,133471.0,121.6257,122.1945,120.4501,120.9621,133471.0
2021-01-21 09:40:00,127.53,127.92,127.03,127.19,71162.0,120.9052,121.2749,120.4312,120.5829,71162.0
2021-01-21 09:50:00,127.19,127.44,126.83,127.03,128751.0,120.5829,120.8199,120.2416,120.4312,128751.0
2021-01-21 10:00:00,127.03,127.46,127.01,127.31,49392.0,120.4312,120.8388,120.4122,120.6966,49392.0
2021-01-21 10:10:00,127.23,127.84,127.15,127.84,60235.0,120.6208,121.1991,120.5449,121.1991,60235.0
2021-01-21 10:20:00,127.84,128.32,127.8,127.85,47094.0,121.1991,121.6542,121.1612,121.2086,47094.0
2021-01-21 10:30:00,127.89,127.93,127.53,127.67,61521.0,121.2465,121.2844,120.9052,121.0379,61521.0
2021-01-21 10:40:00,127.67,127.95,127.62,127.71,60085.0,121.0379,121.3034,120.9905,121.0758,60085.0
2021-01-21 10:50:00,127.76,127.88,127.44,127.47,31296.0,121.1232,121.237,120.8199,120.8483,31296.0
2021-01-21 11:00:00,127.49,127.51,126.85,126.89,34456.0,120.8673,120.8862,120.2605,120.2984,34456.0
2021-01-21 11:10:00,126.88,126.97,126.76,126.95,193255.0,120.289,120.3743,120.1752,120.3553,193255.0
2021-01-21 11:20:00,126.93,127.07,126.53,126.54,63301.0,120.3364,120.4691,119.9571,119.9666,63301.0
2021-01-21 11:30:00,126.56,126.77,126.45,126.77,77616.0,119.9856,120.1847,119.8813,120.1847,77616.0
2021-01-21 11:40:00,126.77,127.0,126.67,126.77,34575.0,120.1847,120.4027,120.0899,120.1847,34575.0
2021-01-21 11:50:00,126.75,126.9,126.62,126.65,36080.0,120.1657,120.3079,120.0425,120.0709,36080.0
2021-01-21 12:00:00,126.65,126.73,126.48,126.6,96531.0,120.0709,120.1468,119.9097,120.0235,96531.0
2021-01-21 12:10:00,126.64,126.65,126.1,126.21,114361.0,120.0614,120.0709,119.5495,119.6538,114361.0
2021-01-21 12:20:00,126.23,126.46,126.2,126.42,29599.0,119.6727,119.8908,119.6443,119.8529,29599.0
2021-01-21 12:30:00,126.42,126.64,126.39,126.63,24650.0,119.8529,120.0614,119.8244,120.0519,24650.0
2021-01-21 12:40:00,126.6,126.77,126.59,126.72,48474.0,120.0235,120.1847,120.014,120.1373,48474.0
2021-01-21 12:50:00,126.7,126.89,126.58,126.65,25704.0,120.1183,120.2984,120.0045,120.0709,25704.0
2021-01-21 13:00:00,126.65,126.69,126.34,126.48,18039.0,120.0709,120.1088,119.777,119.9097,18039.0
2021-01-21 13:10:00,126.46,126.64,126.38,126.62,21588.0,119.8908,120.0614,119.8149,120.0425,21588.0
2021-01-21 13:20:00,126.62,127.0,126.6,126.95,72958.0,120.0425,120.4027,120.0235,120.3553,72958.0
2021-01-21 13:30:00,126.95,127.08,126.81,126.81,47867.0,120.3553,120.4786,120.2226,120.2226,47867.0
2021-01-21 13:40:00,126.79,126.82,126.66,126.7,23464.0,120.2036,120.2321,120.0804,120.1183,23464.0
2021-01-21 13:50:00,126.7,126.94,126.64,126.92,33787.0,120.1183,120.3458,120.0614,120.3269,33787.0
2021-01-21 14:00:00,126.89,126.94,126.77,126.94,26990.0,120.2984,120.3458,120.1847,120.3458,26990.0
2021-01-21 14:10:00,126.89,127.18,126.86,127.12,36616.0,120.2984,120.5734,120.27,120.5165,36616.0
2021-01-21 14:20:00,127.11,127.15,127.03,127.15,28415.0,120.507,120.5449,120.4312,120.5449,28415.0
2021-01-21 14:30:00,127.11,127.41,127.02,127.32,38287.0,120.507,120.7914,120.4217,120.7061,38287.0
2021-01-21 14:40:00,127.32,127.37,127.24,127.31,25143.0,120.7061,120.7535,120.6303,120.6966,25143.0
2021-01-21 14:50:00,127.3,127.61,127.28,127.57,61785.0,120.6871,120.981,120.6682,120.9431,61785.0
2021-01-21 15:00:00,127.59,127.74,127.59,127.7,67483.0,120.9621,121.1043,120.9621,121.0664,67483.0
2021-01-21 15:10:00,127.7,127.7,127.43,127.52,63466.0,121.0664,121.0664,120.8104,120.8957,63466.0
2021-01-21 15:20:00,127.51,127.56,127.37,127.45,88361.0,120.8862,120.9336,120.7535,120.8294,88361.0
2021-01-21 15:30:00,127.45,127.78,127.43,127.55,83339.0,120.8294,121.1422,120.8104,120.9242,83339.0
2021-01-21 15:40:00,127.57,127.69,127.4,127.43,81075.0,120.9431,121.0569,120.7819,120.8104,81075.0
2021-01-21 15:50:00,127.4,127.72,127.39,127.45,262571.0,120.7819,121.0853,120.7725,120.8294,262571.0
2021-01-22 09:30:00,125.74,126.48,125.36,125.88,99872.0,119.2082,119.9097,118.8479,119.3409,99872.0
2021-01-22 09:40:00,125.8,126.34,125.53,126.23,59966.0,119.2651,119.777,119.0091,119.6727,59966.0
2021-01-22 09:50:00,126.17,126.19,125.66,125.71,115372.0,119.6158,119.6348,119.1323,119.1797,115372.0
2021-01-22 10:00:00,125.71,126.06,125.37,125.62,39328.0,119.1797,119.5116,118.8574,119.0944,39328.0
2021-01-22 10:10:00,125.62,125.94,125.43,125.85,46941.0,119.0944,119.3978,118.9143,119.3125,46941.0
2021-01-22 10:20:00,125.88,125.97,124.92,125.13,56762.0,119.3409,119.4262,118.4308,118.6299,56762.0
2021-01-22 10:30:00,125.13,125.42,124.93,125.0,65880.0,118.6299,118.9048,118.4403,118.5066,65880.0
2021-01-22 10:40:00,125.06,125.29,124.88,125.26,46629.0,118.5635,118.7816,118.3929,118.7531,46629.0
2021-01-22 10:50:00,125.26,125.7,125.1,125.36,71474.0,118.7531,119.1703,118.6014,118.8479,71474.0
2021-01-22 11:00:00,125.31,125.56,125.3,125.36,37511.0,118.8005,119.0375,118.791,118.8479,37511.0
2021-01-22 11:10:00,125.33,125.43,125.25,125.4,71818.0,118.8195,118.9143,118.7436,118.8858,71818.0
2021-01-22 11:20:00,125.39,125.56,125.3,125.38,49812.0,118.8764,119.0375,118.791,118.8669,49812.0
2021-01-22 11:30:00,125.37,125.76,125.33,125.74,20081.0,118.8574,119.2271,118.8195,119.2082,20081.0
2021-01-22 11:40:00,125.79,125.79,125.49,125.69,23682.0,119.2556,119.2556,118.9712,119.1608,23682.0
2021-01-22 11:50:00,125.78,126.04,125.75,125.91,36333.0,119.2461,119.4926,119.2177,119.3693,36333.0
2021-01-22 12:00:00,125.96,126.15,125.76,125.8,50766.0,119.4168,119.5969,119.2271,119.2651,50766.0
2021-01-22 12:10:00,125.83,125.84,125.67,125.8,15632.0,119.2935,119.303,119.1418,119.2651,15632.0
2021-01-22 12:20:00,125.83,125.96,125.72,125.75,14394.0,119.2935,119.4168,119.1892,119.2177,14394.0
2021-01-22 12:30:00,125.72,125.85,125.62,125.72,20661.0,119.1892,119.3125,119.0944,119.1892,20661.0
2021-01-22 12:40:00,125.71,125.78,125.45,125.68,24296.0,119.1797,119.2461,118.9332,119.1513,24296.0
2021-01-22 12:50:00,125.67,126.01,125.66,125.8,18111.0,119.1418,119.4642,119.1323,119.2651,18111.0
2021-01-22 13:00:00,125.83,125.88,125.59,125.84,27447.0,119.2935,119.3409,119.066,119.303,27447.0
2021-01-22 13:10:00,125.81,125.81,125.62,125.73,19560.0,119.2745,119.2745,119.0944,119.1987,19560.0
2021-01-22 13:20:00,125.74,126.07,125.73,126.0,31765.0,119.2082,119.521,119.1987,119.4547,31765.0
2021-01-22 13:30:00,125.95,126.03,125.83,126.03,23358.0,119.4073,119.4831,119.2935,119.4831,23358.0
2021-01-22 13:40:00,126.04,126.04,125.75,125.75,11396.0,119.4926,119.4926,119.2177,119.2177,11396.0
2021-01-22 13:50:00,125.76,125.89,125.65,125.69,25413.0,119.2271,119.3504,119.1229,119.1608,25413.0
2021-01-22 14:00:00,125.69,125.88,125.61,125.66,24549.0,119.1608,119.3409,119.0849,119.1323,24549.0
2021-01-22 14:10:00,125.65,125.83,125.53,125.83,14398.0,119.1229,119.2935,119.0091,119.2935,14398.0
2021-01-22 14:20:00,125.8,125.9,125.72,125.9,17416.0,119.2651,119.3599,119.1892,119.3599,17416.0
2021-01-22 14:30:00,125.87,125.93,125.83,125.89,16319.0,119.3314,119.3883,119.2935,119.3504,16319.0
2021-01-22 14:40:00,125.85,125.88,125.74,125.84,21102.0,119.3125,119.3409,119.2082,119.303,21102.0
2021-01-22 14:50:00,125.85,126.15,125.84,126.1,23947.0,119.3125,119.5969,119.303,119.5495,23947.0
2021-01-22 15:00:00,126.09,126.41,126.08,126.08,35425.0,119.54,119.8434,119.5305,119.5305,35425.0
2021-01-22 15:10:00,126.09,126.24,125.94,125.94,29285.0,119.54,119.6822,119.3978,119.3978,29285.0
2021-01-22 15:20:00,125.93,126.39,125.93,126.39,30916.0,119.3883,119.8244,119.3883,119.8244,30916.0
2021-01-22 15:30:00,126.36,126.87,126.26,126.7,118815.0,119.796,120.2795,119.7012,120.1183,118815.0
2021-01-22 15:40:00,126.71,127.06,126.56,126.69,125021.0,120.1278,120.4596,119.9856,120.1088,125021.0
2021-01-22 15:50:00,126.62,126.81,126.11,126.13,230646.0,120.0425,120.2226,119.559,119.5779,230646.0
2021-01-25 09:30:00,124.24,125.0,123.11,123.25,191983.0,117.7861,118.5066,116.7148,116.8475,191983.0
2021-01-25 09:40:00,123.35,123.89,122.95,123.02,130843.0,116.9423,117.4543,116.5631,116.6295,130843.0
2021-01-25 09:50:00,123.0,123.34,122.72,123.02,127064.0,116.6105,116.9329,116.3451,116.6295,127064.0
2021-01-25 10:00:00,122.99,123.36,122.88,123.05,74751.0,116.601,116.9518,116.4967,116.6579,74751.0
2021-01-25 10:10:00,123.05,123.27,122.57,123.13,68437.0,116.6579,116.8665,116.2029,116.7338,68437.0
2021-01-25 10:20:00,123.02,123.39,122.95,122.95,37211.0,116.6295,116.9803,116.5631,116.5631,37211.0
2021-01-25 10:30:00,122.95,123.18,122.55,122.64,95157.0,116.5631,116.7812,116.1839,116.2692,95157.0
2021-01-25 10:40:00,122.67,122.76,121.78,121.87,102586.0,116.2977,116.383,115.4539,115.5392,102586.0
2021-01-25 10:50:00,121.88,122.04,121.0,121.07,82508.0,115.5487,115.7004,114.7144,114.7808,82508.0
2021-01-25 11:00:00,121.07,121.41,120.32,120.46,166916.0,114.7808,115.1031,114.0697,114.2025,166916.0
2021-01-25 11:10:00,120.43,121.48,120.43,121.36,75851.0,114.174,115.1695,114.174,115.0557,75851.0
2021-01-25 11:20:00,121.36,121.71,120.75,120.75,89468.0,115.0557,115.3875,114.4774,114.4774,89468.0
2021-01-25 11:30:00,120.77,121.47,120.59,121.37,52163.0,114.4964,115.16,114.3257,115.0652,52163.0
2021-01-25 11:40:00,121.33,121.94,121.18,121.87,58682.0,115.0273,115.6056,114.8851,115.5392,58682.0
2021-01-25 11:50:00,121.9,121.9,121.4,121.43,158604.0,115.5677,115.5677,115.0936,115.1221,158604.0
2021-01-25 12:00:00,121.45,121.62,121.39,121.49,64153.0,115.141,115.3022,115.0841,115.179,64153.0
2021-01-25 12:10:00,121.49,121.61,120.98,120.98,65393.0,115.179,115.2927,114.6954,114.6954,65393.0
2021-01-25 12:20:00,121.0,121.1,120.8,120.96,93792.0,114.7144,114.8092,114.5248,114.6765,93792.0
2021-01-25 12:30:00,120.98,121.53,120.91,121.25,50503.0,114.6954,115.2169,114.6291,114.9514,50503.0
2021-01-25 12:40:00,121.27,121.4,121.25,121.31,45536.0,114.9704,115.0936,114.9514,115.0083,45536.0
2021-01-25 12:50:00,121.33,121.5,121.22,121.5,52703.0,115.0273,115.1884,114.923,115.1884,52703.0
2021-01-25 13:00:00,121.52,121.56,121.05,121.25,102354.0,115.2074,115.2453,114.7618,114.9514,102354.0
2021-01-25 13:10:00,121.22,121.79,121.22,121.69,47983.0,114.923,115.4634,114.923,115.3686,47983.0
2021-01-25 13:20:00,121.66,122.07,121.62,121.98,87839.0,115.3401,115.7288,115.3022,115.6435,87839.0
2021-01-25 13:30:00,122.04,122.17,121.9,122.03,92294.0,115.7004,115.8236,115.5677,115.6909,92294.0
2021-01-25 13:40:00,122.04,122.13,121.85,121.98,72667.0,115.7004,115.7857,115.5203,115.6435,72667.0
2021-01-25 13:50:00,121.96,122.01,121.66,121.77,50495.0,115.6245,115.6719,115.3401,115.4444,50495.0
2021-01-25 14:00:00,121.79,121.79,121.58,121.69,40220.0,115.4634,115.4634,115.2643,115.3686,40220.0
2021-01-25 14:10:00,121.65,121.69,121.02,121.18,87421.0,115.3306,115.3686,114.7334,114.8851,87421.0
2021-01-25 14:20:00,121.2,121.25,121.09,121.16,85363.0,114.904,114.9514,114.7997,114.8661,85363.0
2021-01-25 14:30:00,121.17,121.28,121.04,121.08,63800.0,114.8756,114.9799,114.7523,114.7903,63800.0
2021-01-25 14:40:00,121.06,121.26,121.04,121.25,162050.0,114.7713,114.9609,114.7523,114.9514,162050.0
2021-01-25 14:50:00,121.23,121.25,121.06,121.12,56137.0,114.9325,114.9514,114.7713,114.8282,56137.0
2021-01-25 15:00:00,121.16,121.26,121.08,121.19,120455.0,114.8661,114.9609,114.7903,114.8945,120455.0
2021-01-25 15:10:00,121.18,121.2,120.63,120.67,127152.0,114.8851,114.904,114.3636,114.4016,127152.0
2021-01-25 15:20:00,120.67,121.09,120.55,121.04,153481.0,114.4016,114.7997,114.2878,114.7523,153481.0
2021-01-25 15:30:00,121.03,121.09,120.7,120.88,178203.0,114.7429,114.7997,114.43,114.6006,178203.0
2021-01-25 15:40:00,120.89,121.09,120.75,120.97,202384.0,114.6101,114.7997,114.4774,114.686,202384.0
2021-01-25 15:50:00,120.98,121.22,120.91,121.19,461187.0,114.6954,114.923,114.6291,114.8945,461187.0
2021-01-26 09:30:00,118.75,120.29,118.0,118.06,556008.0,112.5813,114.0413,111.8702,111.9271,556008.0
2021-01-26 09:40:00,118.12,118.97,117.14,118.2,649390.0,111.984,112.7899,111.0549,112.0599,649390.0
2021-01-26 09:50:00,118.17,118.72,117.18,117.23,316426.0,112.0314,112.5528,111.0928,111.1402,316426.0
2021-01-26 10:00:00,117.22,118.58,117.15,118.43,261354.0,111.1308,112.4201,111.0644,112.2779,261354.0
2021-01-26 10:10:00,118.45,118.73,117.84,117.94,187621.0,112.2969,112.5623,111.7186,111.8134,187621.0
2021-01-26 10:20:00,117.9,118.59,117.86,118.29,140819.0,111.7754,112.4296,111.7375,112.1452,140819.0
2021-01-26 10:30:00,118.33,118.44,117.72,117.91,167589.0,112.1831,112.2874,111.6048,111.7849,167589.0
2021-01-26 10:40:00,117.93,118.0,117.64,117.78,156230.0,111.8039,111.8702,111.529,111.6617,156230.0
2021-01-26 10:50:00,117.78,117.82,117.27,117.33,226983.0,111.6617,111.6996,111.1782,111.2351,226983.0
2021-01-26 11:00:00,117.35,118.25,117.11,118.18,161958.0,111.254,112.1073,111.0265,112.0409,161958.0
2021-01-26 11:10:00,118.17,118.2,117.7,118.0,100393.0,112.0314,112.0599,111.5858,111.8702,100393.0
2021-01-26 11:20:00,117.98,118.34,117.86,118.33,70794.0,111.8513,112.1926,111.7375,112.1831,70794.0
2021-01-26 11:30:00,118.32,118.44,118.1,118.33,94846.0,112.1736,112.2874,111.9651,112.1831,94846.0
2021-01-26 11:40:00,118.34,118.7,118.25,118.36,142408.0,112.1926,112.5339,112.1073,112.2115,142408.0
2021-01-26 11:50:00,118.41,118.5,118.25,118.35,86027.0,112.259,112.3443,112.1073,112.2021,86027.0
2021-01-26 12:00:00,118.36,118.47,118.09,118.16,145144.0,112.2115,112.3158,111.9556,112.0219,145144.0
2021-01-26 12:10:00,118.15,118.15,117.4,117.55,123144.0,112.0125,112.0125,111.3014,111.4436,123144.0
2021-01-26 12:20:00,117.52,117.74,117.35,117.54,110197.0,111.4152,111.6238,111.254,111.4341,110197.0
2021-01-26 12:30:00,117.5,117.68,117.45,117.5,123433.0,111.3962,111.5669,111.3488,111.3962,123433.0
2021-01-26 12:40:00,117.5,117.5,116.76,116.77,195810.0,111.3962,111.3962,110.6947,110.7041,195810.0
2021-01-26 12:50:00,116.78,117.07,116.77,116.79,165218.0,110.7136,110.9886,110.7041,110.7231,165218.0
2021-01-26 13:00:00,116.84,117.05,116.78,117.01,100568.0,110.7705,110.9696,110.7136,110.9317,100568.0
2021-01-26 13:10:00,117.04,117.28,116.78,116.85,79278.0,110.9601,111.1877,110.7136,110.78,79278.0
2021-01-26 13:20:00,116.84,116.9,116.78,116.85,45547.0,110.7705,110.8274,110.7136,110.78,45547.0
2021-01-26 13:30:00,116.87,117.08,116.56,116.84,116351.0,110.7989,110.998,110.5051,110.7705,116351.0
2021-01-26 13:40:00,116.81,117.0,116.62,116.7,83583.0,110.7421,110.9222,110.5619,110.6378,83583.0
2021-01-26 13:50:00,116.72,117.4,116.72,117.3,117612.0,110.6567,111.3014,110.6567,111.2066,117612.0
2021-01-26 14:00:00,117.3,117.32,116.8,116.97,244243.0,111.2066,111.2256,110.7326,110.8938,244243.0
2021-01-26 14:10:00,116.97,117.05,116.65,116.75,98428.0,110.8938,110.9696,110.5904,110.6852,98428.0
2021-01-26 14:20:00,116.78,116.78,116.46,116.6,106203.0,110.7136,110.7136,110.4102,110.543,106203.0
2021-01-26 14:30:00,116.61,116.96,116.56,116.91,104823.0,110.5525,110.8843,110.5051,110.8369,104823.0
2021-01-26 14:40:00,116.91,116.92,116.54,116.55,79997.0,110.8369,110.8464,110.4861,110.4956,79997.0
2021-01-26 14:50:00,116.55,117.2,116.55,117.2,103117.0,110.4956,111.1118,110.4956,111.1118,103117.0
2021-01-26 15:00:00,117.17,117.25,117.09,117.18,78771.0,111.0834,111.1592,111.0075,111.0928,78771.0
2021-01-26 15:10:00,117.19,117.22,116.61,116.97,106838.0,111.1023,111.1308,110.5525,110.8938,106838.0
2021-01-26 15:20:00,116.98,117.05,116.73,116.97,146658.0,110.9032,110.9696,110.6662,110.8938,146658.0
2021-01-26 15:30:00,116.95,116.96,116.26,116.28,193152.0,110.8748,110.8843,110.2206,110.2396,193152.0
2021-01-26 15:40:00,116.28,116.5,116.1,116.24,181877.0,110.2396,110.4482,110.0689,110.2017,181877.0
2021-01-26 15:50:00,116.26,116.58,115.72,116.21,488651.0,110.2206,110.524,109.7087,110.1732,488651.0
2021-01-27 09:30:00,114.86,115.24,113.89,113.94,263178.0,108.8934,109.2536,107.9738,108.0212,263178.0
2021-01-27 09:40:00,113.88,113.91,112.51,112.68,210187.0,107.9643,107.9927,106.6654,106.8266,210187.0
2021-01-27 09:50:00,112.63,113.01,112.09,112.79,139403.0,106.7792,107.1395,106.2673,106.9309,139403.0
2021-01-27 10:00:00,112.71,113.86,112.66,113.51,178912.0,106.855,107.9453,106.8076,107.6135,178912.0
2021-01-27 10:10:00,113.51,114.49,113.37,114.32,137502.0,107.6135,108.5426,107.4808,108.3814,137502.0
2021-01-27 10:20:00,114.38,115.22,114.27,114.99,82414.0,108.4383,109.2347,108.334,109.0166,82414.0
2021-01-27 10:30:00,115.05,115.59,114.99,115.43,135696.0,109.0735,109.5854,109.0166,109.4338,135696.0
2021-01-27 10:40:00,115.44,115.51,115.1,115.24,100696.0,109.4432,109.5096,109.1209,109.2536,100696.0
2021-01-27 10:50:00,115.22,115.65,115.09,115.61,58473.0,109.2347,109.6423,109.1114,109.6044,58473.0
2021-01-27 11:00:00,115.6,115.92,115.15,115.2,133842.0,109.5949,109.8983,109.1683,109.2157,133842.0
2021-01-27 11:10:00,115.24,115.29,114.91,115.08,85447.0,109.2536,109.301,108.9408,109.1019,85447.0
2021-01-27 11:20:00,115.07,115.48,114.95,115.27,61235.0,109.0925,109.4812,108.9787,109.2821,61235.0
2021-01-27 11:30:00,115.29,115.53,115.02,115.35,32226.0,109.301,109.5286,109.0451,109.3579,32226.0
2021-01-27 11:40:00,115.43,115.68,115.31,115.54,32865.0,109.4338,109.6708,109.32,109.538,32865.0
2021-01-27 11:50:00,115.5,115.5,115.07,115.17,20913.0,109.5001,109.5001,109.0925,109.1873,20913.0
2021-01-27 12:00:00,115.12,115.73,114.98,115.73,47851.0,109.1399,109.7182,109.0071,109.7182,47851.0
2021-01-27 12:10:00,115.74,116.29,115.7,116.26,59323.0,109.7276,110.2491,109.6897,110.2206,59323.0
2021-01-27 12:20:00,116.26,116.5,116.1,116.1,104192.0,110.2206,110.4482,110.0689,110.0689,104192.0
2021-01-27 12:30:00,116.11,116.23,115.61,115.72,181562.0,110.0784,110.1922,109.6044,109.7087,181562.0
2021-01-27 12:40:00,115.73,116.38,115.7,116.36,50255.0,109.7182,110.3344,109.6897,110.3154,50255.0
2021-01-27 12:50:00,116.37,116.66,116.36,116.5,41761.0,110.3249,110.5999,110.3154,110.4482,41761.0
2021-01-27 13:00:00,116.54,116.8,116.5,116.67,51287.0,110.4861,110.7326,110.4482,110.6093,51287.0
2021-01-27 13:10:00,116.68,116.68,116.17,116.18,84935.0,110.6188,110.6188,110.1353,110.1448,84935.0
2021-01-27 13:20:00,116.18,116.31,116.0,116.12,49177.0,110.1448,110.268,109.9741,110.0879,49177.0
2021-01-27 13:30:00,116.14,116.17,115.72,115.72,59866.0,110.1069,110.1353,109.7087,109.7087,59866.0
2021-01-27 13:40:00,115.72,115.73,115.13,115.21,55713.0,109.7087,109.7182,109.1493,109.2252,55713.0
2021-01-27 13:50:00,115.19,115.24,114.8,115.09,75418.0,109.2062,109.2536,108.8365,109.1114,75418.0
2021-01-27 14:00:00,115.09,115.18,114.69,114.88,38737.0,109.1114,109.1967,108.7322,108.9123,38737.0
2021-01-27 14:10:00,114.92,115.13,114.56,114.58,67263.0,108.9502,109.1493,108.6089,108.6279,67263.0
2021-01-27 14:20:00,114.63,114.97,114.56,114.74,41392.0,108.6753,108.9976,108.6089,108.7796,41392.0
2021-01-27 14:30:00,114.79,114.83,114.32,114.74,88510.0,108.827,108.8649,108.3814,108.7796,88510.0
2021-01-27 14:40:00,114.72,114.89,114.07,114.23,61283.0,108.7606,108.9218,108.1444,108.2961,61283.0
2021-01-27 14:50:00,114.24,114.61,114.01,114.36,64977.0,108.3056,108.6564,108.0875,108.4193,64977.0
2021-01-27 15:00:00,114.31,114.58,114.12,114.28,72317.0,108.3719,108.6279,108.1918,108.3435,72317.0
2021-01-27 15:10:00,114.36,114.73,114.21,114.44,82051.0,108.4193,108.7701,108.2771,108.4952,82051.0
2021-01-27 15:20:00,114.41,114.78,114.17,114.42,161579.0,108.4667,108.8175,108.2392,108.4762,161579.0
2021-01-27 15:30:00,114.43,114.75,113.96,114.09,82063.0,108.4857,108.7891,108.0401,108.1634,82063.0
2021-01-27 15:40:00,114.08,114.18,113.84,114.17,126702.0,108.1539,108.2487,107.9263,108.2392,126702.0
2021-01-27 15:50:00,114.28,114.37,113.89,114.24,454570.0,108.3435,108.4288,107.9738,108.3056,454570.0
2021-01-28 09:30:00,117.43,117.6,116.6,117.08,197423.0,111.3299,111.491,110.543,110.998,197423.0
2021-01-28 09:40:00,117.08,117.87,116.8,117.7,94296.0,110.998,111.747,110.7326,111.5858,94296.0
2021-01-28 09:50:00,117.7,118.25,116.99,117.31,134706.0,111.5858,112.1073,110.9127,111.2161,134706.0
2021-01-28 10:00:00,117.25,118.51,116.83,117.96,114475.0,111.1592,112.3538,110.761,111.8323,114475.0
2021-01-28 10:10:00,117.91,118.75,117.9,118.59,96193.0,111.7849,112.5813,111.7754,112.4296,96193.0
2021-01-28 10:20:00,118.59,118.75,118.23,118.32,107691.0,112.4296,112.5813,112.0883,112.1736,107691.0
2021-01-28 10:30:00,118.34,118.57,117.95,118.23,128197.0,112.1926,112.4106,111.8228,112.0883,128197.0
2021-01-28 10:40:00,118.32,118.49,117.67,118.42,93958.0,112.1736,112.3348,111.5574,112.2684,93958.0
2021-01-28 10:50:00,118.4,118.53,118.14,118.5,65389.0,112.2495,112.3727,112.003,112.3443,65389.0
2021-01-28 11:00:00,118.53,119.38,118.47,119.17,114538.0,112.3727,113.1786,112.3158,112.9795,114538.0
2021-01-28 11:10:00,119.18,119.39,118.84,118.92,124777.0,112.989,113.188,112.6666,112.7425,124777.0
2021-01-28 11:20:00,118.93,119.24,118.82,119.15,105613.0,112.7519,113.0458,112.6477,112.9605,105613.0
2021-01-28 11:30:00,119.2,119.22,118.85,118.95,294543.0,113.0079,113.0269,112.6761,112.7709,294543.0
2021-01-28 11:40:00,118.97,119.15,118.8,119.07,59608.0,112.7899,112.9605,112.6287,112.8847,59608.0
2021-01-28 11:50:00,119.05,119.28,118.97,119.12,135816.0,112.8657,113.0838,112.7899,112.9321,135816.0
2021-01-28 12:00:00,119.16,119.63,119.05,119.46,121973.0,112.97,113.4156,112.8657,113.2544,121973.0
2021-01-28 12:10:00,119.47,119.69,119.16,119.69,42208.0,113.2639,113.4725,112.97,113.4725,42208.0
2021-01-28 12:20:00,119.68,119.92,119.61,119.91,41567.0,113.463,113.6905,113.3966,113.681,41567.0
2021-01-28 12:30:00,119.91,120.38,119.75,120.13,108029.0,113.681,114.1266,113.5293,113.8896,108029.0
2021-01-28 12:40:00,120.12,120.21,119.93,120.0,50246.0,113.8801,113.9654,113.7,113.7664,50246.0
2021-01-28 12:50:00,120.0,120.05,119.85,119.96,59704.0,113.7664,113.8138,113.6241,113.7284,59704.0
2021-01-28 13:00:00,119.96,120.07,119.87,119.89,47892.0,113.7284,113.8327,113.6431,113.6621,47892.0
2021-01-28 13:10:00,119.9,119.94,119.55,119.79,69815.0,113.6716,113.7095,113.3397,113.5673,69815.0
2021-01-28 13:20:00,119.81,120.19,119.7,120.03,41149.0,113.5862,113.9465,113.4819,113.7948,41149.0
2021-01-28 13:30:00,120.1,120.3,119.94,120.28,31943.0,113.8612,114.0508,113.7095,114.0318,31943.0
2021-01-28 13:40:00,120.31,120.32,120.1,120.14,41144.0,114.0603,114.0697,113.8612,113.8991,41144.0
2021-01-28 13:50:00,120.14,120.29,119.96,120.28,35446.0,113.8991,114.0413,113.7284,114.0318,35446.0
2021-01-28 14:00:00,120.25,120.27,119.84,119.84,45421.0,114.0034,114.0223,113.6147,113.6147,45421.0
2021-01-28 14:10:00,119.86,120.01,119.36,119.46,70894.0,113.6336,113.7758,113.1596,113.2544,70894.0
2021-01-28 14:20:00,119.46,119.88,119.45,119.79,38466.0,113.2544,113.6526,113.2449,113.5673,38466.0
2021-01-28 14:30:00,119.82,120.2,119.69,120.16,53299.0,113.5957,113.956,113.4725,113.918,53299.0
2021-01-28 14:40:00,120.16,120.25,119.81,119.98,66571.0,113.918,114.0034,113.5862,113.7474,66571.0
2021-01-28 14:50:00,119.99,120.06,119.64,119.83,56211.0,113.7569,113.8232,113.4251,113.6052,56211.0
2021-01-28 15:00:00,119.82,119.84,119.62,119.79,63621.0,113.5957,113.6147,113.4061,113.5673,63621.0
2021-01-28 15:10:00,119.83,119.99,119.43,119.69,92926.0,113.6052,113.7569,113.226,113.4725,92926.0
2021-01-28 15:20:00,119.73,119.84,119.37,119.37,57596.0,113.5104,113.6147,113.1691,113.1691,57596.0
2021-01-28 15:30:00,119.38,119.72,119.29,119.53,82250.0,113.1786,113.5009,113.0932,113.3208,82250.0
2021-01-28 15:40:00,119.54,119.54,119.1,119.42,171953.0,113.3303,113.3303,112.9131,113.2165,171953.0
2021-01-28 15:50:00,119.44,119.47,118.91,119.02,385191.0,113.2354,113.2639,112.733,112.8373,385191.0
2021-01-29 09:30:00,117.74,117.74,115.81,115.87,193622.0,111.6238,111.6238,109.794,109.8509,193622.0
2021-01-29 09:40:00,115.97,116.67,115.83,116.59,110756.0,109.9457,110.6093,109.813,110.5335,110756.0
2021-01-29 09:50:00,116.54,117.57,116.53,117.43,126005.0,110.4861,111.4626,110.4766,111.3299,126005.0
2021-01-29 10:00:00,117.37,117.95,117.25,117.77,46012.0,111.273,111.8228,111.1592,111.6522,46012.0
2021-01-29 10:10:00,117.77,117.99,117.68,117.71,32342.0,111.6522,111.8608,111.5669,111.5953,32342.0
2021-01-29 10:20:00,117.66,118.19,117.61,117.68,72442.0,111.5479,112.0504,111.5005,111.5669,72442.0
2021-01-29 10:30:00,117.67,117.86,117.33,117.37,43033.0,111.5574,111.7375,111.2351,111.273,43033.0
2021-01-29 10:40:00,117.38,117.59,117.26,117.5,49641.0,111.2825,111.4815,111.1687,111.3962,49641.0
2021-01-29 10:50:00,117.47,117.65,117.33,117.55,87879.0,111.3678,111.5384,111.2351,111.4436,87879.0
2021-01-29 11:00:00,117.55,117.78,117.49,117.68,78678.0,111.4436,111.6617,111.3867,111.5669,78678.0
2021-01-29 11:10:00,117.69,117.92,117.57,117.82,85102.0,111.5764,111.7944,111.4626,111.6996,85102.0
2021-01-29 11:20:00,117.84,118.39,117.81,118.01,66038.0,111.7186,112.24,111.6901,111.8797,66038.0
2021-01-29 11:30:00,117.98,118.06,117.67,117.93,71125.0,111.8513,111.9271,111.5574,111.8039,71125.0
2021-01-29 11:40:00,117.98,118.18,117.89,117.97,70118.0,111.8513,112.0409,111.766,111.8418,70118.0
2021-01-29 11:50:00,117.97,118.25,117.92,118.12,52224.0,111.8418,112.1073,111.7944,111.984,52224.0
2021-01-29 12:00:00,118.13,118.23,117.89,118.0,47836.0,111.9935,112.0883,111.766,111.8702,47836.0
2021-01-29 12:10:00,118.04,118.19,117.51,117.56,49508.0,111.9082,112.0504,111.4057,111.4531,49508.0
2021-01-29 12:20:00,117.56,117.8,117.44,117.68,81118.0,111.4531,111.6806,111.3393,111.5669,81118.0
2021-01-29 12:30:00,117.65,117.86,117.33,117.42,157051.0,111.5384,111.7375,111.2351,111.3204,157051.0
2021-01-29 12:40:00,117.42,117.54,116.02,116.03,140171.0,111.3204,111.4341,109.9931,110.0026,140171.0
2021-01-29 12:50:00,116.06,116.42,116.0,116.16,157211.0,110.031,110.3723,109.9741,110.1258,157211.0
2021-01-29 13:00:00,116.15,116.85,116.03,116.77,54778.0,110.1164,110.78,110.0026,110.7041,54778.0
2021-01-29 13:10:00,116.72,116.82,116.07,116.31,80032.0,110.6567,110.7515,110.0405,110.268,80032.0
2021-01-29 13:20:00,116.31,117.0,116.3,116.95,75485.0,110.268,110.9222,110.2586,110.8748,75485.0
2021-01-29 13:30:00,116.95,116.97,116.46,116.51,84415.0,110.8748,110.8938,110.4102,110.4577,84415.0
2021-01-29 13:40:00,116.48,116.73,116.33,116.38,53691.0,110.4292,110.6662,110.287,110.3344,53691.0
2021-01-29 13:50:00,116.41,116.66,116.34,116.48,45326.0,110.3628,110.5999,110.2965,110.4292,45326.0
2021-01-29 14:00:00,116.47,117.24,116.47,117.16,55999.0,110.4197,111.1497,110.4197,111.0739,55999.0
2021-01-29 14:10:00,117.17,117.34,117.14,117.21,47916.0,111.0834,111.2445,111.0549,111.1213,47916.0
2021-01-29 14:20:00,117.23,117.25,116.86,116.89,37633.0,111.1402,111.1592,110.7895,110.8179,37633.0
2021-01-29 14:30:00,116.9,116.9,116.5,116.67,54723.0,110.8274,110.8274,110.4482,110.6093,54723.0
2021-01-29 14:40:00,116.67,116.99,116.5,116.77,41077.0,110.6093,110.9127,110.4482,110.7041,41077.0
2021-01-29 14:50:00,116.78,117.04,116.69,116.89,55110.0,110.7136,110.9601,110.6283,110.8179,55110.0
2021-01-29 15:00:00,116.93,117.28,116.89,117.15,36135.0,110.8558,111.1877,110.8179,111.0644,36135.0
2021-01-29 15:10:00,117.21,117.24,116.98,117.04,36917.0,111.1213,111.1497,110.9032,110.9601,36917.0
2021-01-29 15:20:00,117.06,117.29,117.03,117.09,39897.0,110.9791,111.1971,110.9506,111.0075,39897.0
2021-01-29 15:30:00,117.1,117.48,116.67,116.67,62778.0,111.017,111.3773,110.6093,110.6093,62778.0
2021-01-29 15:40:00,116.68,117.0,116.3,116.38,97596.0,110.6188,110.9222,110.2586,110.3344,97596.0
2021-01-29 15:50:00,116.31,117.04,116.22,116.25,245469.0,110.268,110.9601,110.1827,110.2112,245469.0
2021-02-01 09:30:00,117.7,119.04,117.25,118.32,173349.0,111.5858,112.8562,111.1592,112.1736,173349.0
2021-02-01 09:40:00,118.41,119.29,117.94,118.11,86262.0,112.259,113.0932,111.8134,111.9745,86262.0
2021-02-01 09:50:00,118.08,118.23,117.54,117.97,66351.0,111.9461,112.0883,111.4341,111.8418,66351.0
2021-02-01 10:00:00,117.93,117.99,117.08,117.68,60430.0,111.8039,111.8608,110.998,111.5669,60430.0
2021-02-01 10:10:00,117.71,118.2,117.64,118.19,57503.0,111.5953,112.0599,111.529,112.0504,57503.0
2021-02-01 10:20:00,118.19,118.2,117.62,117.67,66593.0,112.0504,112.0599,111.51,111.5574,66593.0
2021-02-01 10:30:00,117.67,118.12,117.67,117.78,73425.0,111.5574,111.984,111.5574,111.6617,73425.0
2021-02-01 10:40:00,117.8,117.99,117.5,117.61,33114.0,111.6806,111.8608,111.3962,111.5005,33114.0
2021-02-01 10:50:00,117.63,117.74,117.1,117.37,26540.0,111.5195,111.6238,111.017,111.273,26540.0
2021-02-01 11:00:00,117.37,117.47,117.08,117.39,30655.0,111.273,111.3678,110.998,111.2919,30655.0
2021-02-01 11:10:00,117.38,117.4,117.23,117.4,20608.0,111.2825,111.3014,111.1402,111.3014,20608.0
2021-02-01 11:20:00,117.44,117.56,117.25,117.48,23503.0,111.3393,111.4531,111.1592,111.3773,23503.0
2021-02-01 11:30:00,117.53,117.55,117.14,117.29,33316.0,111.4247,111.4436,111.0549,111.1971,33316.0
2021-02-01 11:40:00,117.29,117.65,117.29,117.42,42895.0,111.1971,111.5384,111.1971,111.3204,42895.0
2021-02-01 11:50:00,117.42,117.62,117.35,117.53,33949.0,111.3204,111.51,111.254,111.4247,33949.0
2021-02-01 12:00:00,117.53,117.71,117.53,117.56,17030.0,111.4247,111.5953,111.4247,111.4531,17030.0
2021-02-01 12:10:00,117.57,117.9,117.57,117.57,23500.0,111.4626,111.7754,111.4626,111.4626,23500.0
2021-02-01 12:20:00,117.61,117.61,117.32,117.36,24040.0,111.5005,111.5005,111.2256,111.2635,24040.0
2021-02-01 12:30:00,117.46,117.64,117.14,117.18,72945.0,111.3583,111.529,111.0549,111.0928,72945.0
2021-02-01 12:40:00,117.14,117.31,117.08,117.23,27133.0,111.0549,111.2161,110.998,111.1402,27133.0
2021-02-01 12:50:00,117.27,117.39,117.23,117.38,17782.0,111.1782,111.2919,111.1402,111.2825,17782.0
2021-02-01 13:00:00,117.38,117.42,117.28,117.4,24100.0,111.2825,111.3204,111.1877,111.3014,24100.0
2021-02-01 13:10:00,117.42,117.5,117.32,117.43,16606.0,111.3204,111.3962,111.2256,111.3299,16606.0
2021-02-01 13:20:00,117.41,117.5,117.36,117.43,18118.0,111.3109,111.3962,111.2635,111.3299,18118.0
2021-02-01 13:30:00,117.44,117.6,117.3,117.32,27361.0,111.3393,111.491,111.2066,111.2256,27361.0
2021-02-01 13:40:00,117.34,117.38,117.04,117.16,24215.0,111.2445,111.2825,110.9601,111.0739,24215.0
2021-02-01 13:50:00,117.15,117.35,117.0,117.32,55707.0,111.0644,111.254,110.9222,111.2256,55707.0
2021-02-01 14:00:00,117.32,117.63,117.3,117.5,42276.0,111.2256,111.5195,111.2066,111.3962,42276.0
2021-02-01 14:10:00,117.53,117.8,117.52,117.75,19176.0,111.4247,111.6806,111.4152,111.6332,19176.0
2021-02-01 14:20:00,117.76,117.87,117.72,117.87,17784.0,111.6427,111.747,111.6048,111.747,17784.0
2021-02-01 14:30:00,117.88,118.05,117.86,117.9,67711.0,111.7565,111.9177,111.7375,111.7754,67711.0
2021-02-01 14:40:00,117.91,117.92,117.7,117.87,29407.0,111.7849,111.7944,111.5858,111.747,29407.0
2021-02-01 14:50:00,117.88,117.94,117.78,117.88,21751.0,111.7565,111.8134,111.6617,111.7565,21751.0
2021-02-01 15:00:00,117.87,118.02,117.83,117.99,29932.0,111.747,111.8892,111.7091,111.8608,29932.0
2021-02-01 15:10:00,117.95,118.02,117.78,117.87,46163.0,111.8228,111.8892,111.6617,111.747,46163.0
2021-02-01 15:20:00,117.87,117.96,117.75,117.91,42774.0,111.747,111.8323,111.6332,111.7849,42774.0
2021-02-01 15:30:00,117.9,117.94,117.71,117.79,144136.0,111.7754,111.8134,111.5953,111.6712,144136.0
2021-02-01 15:40:00,117.78,117.8,117.65,117.66,78745.0,111.6617,111.6806,111.5384,111.5479,78745.0
2021-02-01 15:50:00,117.67,117.79,117.02,117.09,379414.0,111.5574,111.6712,110.9412,111.0075,379414.0
2021-02-02 09:30:00,118.29,119.6,118.28,119.5,135391.0,112.1452,113.3871,112.1357,113.2923,135391.0
2021-02-02 09:40:00,119.49,119.51,118.83,119.48,137750.0,113.2828,113.3018,112.6571,113.2734,137750.0
2021-02-02 09:50:00,119.52,119.69,119.09,119.33,56631.0,113.3113,113.4725,112.9036,113.1312,56631.0
2021-02-02 10:00:00,119.28,120.31,119.26,120.04,82474.0,113.0838,114.0603,113.0648,113.8043,82474.0
2021-02-02 10:10:00,120.07,120.5,120.03,120.26,70806.0,113.8327,114.2404,113.7948,114.0128,70806.0
2021-02-02 10:20:00,120.26,120.53,120.16,120.46,105938.0,114.0128,114.2688,113.918,114.2025,105938.0
2021-02-02 10:30:00,120.49,120.68,120.42,120.51,99756.0,114.2309,114.411,114.1645,114.2499,99756.0
2021-02-02 10:40:00,120.5,120.79,120.41,120.79,94489.0,114.2404,114.5153,114.1551,114.5153,94489.0
2021-02-02 10:50:00,120.8,121.29,120.69,121.18,63126.0,114.5248,114.9893,114.4205,114.8851,63126.0
2021-02-02 11:00:00,121.22,121.49,120.98,121.16,85137.0,114.923,115.179,114.6954,114.8661,85137.0
2021-02-02 11:10:00,121.14,121.48,121.14,121.41,68631.0,114.8471,115.1695,114.8471,115.1031,68631.0
2021-02-02 11:20:00,121.39,121.43,121.19,121.3,74587.0,115.0841,115.1221,114.8945,114.9988,74587.0
2021-02-02 11:30:00,121.31,121.48,121.09,121.38,46379.0,115.0083,115.1695,114.7997,115.0747,46379.0
2021-02-02 11:40:00,121.37,121.47,121.33,121.4,62789.0,115.0652,115.16,115.0273,115.0936,62789.0
2021-02-02 11:50:00,121.41,121.45,121.32,121.35,58011.0,115.1031,115.141,115.0178,115.0462,58011.0
2021-02-02 12:00:00,121.37,121.95,121.31,121.93,108572.0,115.0652,115.6151,115.0083,115.5961,108572.0
2021-02-02 12:10:00,121.92,122.14,121.91,122.14,138953.0,115.5866,115.7952,115.5771,115.7952,138953.0
2021-02-02 12:20:00,122.13,122.23,121.73,121.83,68513.0,115.7857,115.8805,115.4065,115.5013,68513.0
2021-02-02 12:30:00,121.86,122.0,121.78,121.95,40959.0,115.5297,115.6625,115.4539,115.6151,40959.0
2021-02-02 12:40:00,121.96,121.96,121.82,121.93,29951.0,115.6245,115.6245,115.4918,115.5961,29951.0
2021-02-02 12:50:00,121.96,122.05,121.87,122.04,29289.0,115.6245,115.7099,115.5392,115.7004,29289.0
2021-02-02 13:00:00,122.04,122.42,122.04,122.36,148428.0,115.7004,116.0606,115.7004,116.0038,148428.0
2021-02-02 13:10:00,122.34,122.38,122.0,122.06,62883.0,115.9848,116.0227,115.6625,115.7193,62883.0
2021-02-02 13:20:00,122.06,122.26,122.02,122.18,45189.0,115.7193,115.909,115.6814,115.8331,45189.0
2021-02-02 13:30:00,122.19,122.31,122.13,122.28,39199.0,115.8426,115.9564,115.7857,115.9279,39199.0
2021-02-02 13:40:00,122.27,122.33,122.16,122.26,31247.0,115.9184,115.9753,115.8142,115.909,31247.0
2021-02-02 13:50:00,122.24,122.27,121.67,121.72,56237.0,115.89,115.9184,115.3496,115.397,56237.0
2021-02-02 14:00:00,121.76,121.96,121.73,121.84,32455.0,115.4349,115.6245,115.4065,115.5108,32455.0
2021-02-02 14:10:00,121.84,121.92,121.75,121.77,17426.0,115.5108,115.5866,115.4254,115.4444,17426.0
2021-02-02 14:20:00,121.78,121.82,121.46,121.65,48310.0,115.4539,115.4918,115.1505,115.3306,48310.0
2021-02-02 14:30:00,121.66,121.95,121.65,121.91,20775.0,115.3401,115.6151,115.3306,115.5771,20775.0
2021-02-02 14:40:00,121.91,121.91,121.68,121.76,24268.0,115.5771,115.5771,115.3591,115.4349,24268.0
2021-02-02 14:50:00,121.74,121.95,121.7,121.93,27943.0,115.416,115.6151,115.378,115.5961,27943.0
2021-02-02 15:00:00,121.93,121.99,121.76,121.78,45084.0,115.5961,115.653,115.4349,115.4539,45084.0
2021-02-02 15:10:00,121.77,121.78,121.57,121.65,34152.0,115.4444,115.4539,115.2548,115.3306,34152.0
2021-02-02 15:20:00,121.65,121.7,121.54,121.63,35391.0,115.3306,115.378,115.2264,115.3117,35391.0
2021-02-02 15:30:00,121.62,121.62,121.17,121.3,62500.0,115.3022,115.3022,114.8756,114.9988,62500.0
2021-02-02 15:40:00,121.28,121.34,121.15,121.22,85891.0,114.9799,115.0367,114.8566,114.923,85891.0
2021-02-02 15:50:00,121.23,121.38,120.7,120.79,236580.0,114.9325,115.0747,114.43,114.5153,236580.0
2021-02-03 09:30:00,120.12,120.64,119.71,120.08,104343.0,113.8801,114.3731,113.4914,113.8422,104343.0
2021-02-03 09:40:00,120.0,120.27,119.56,120.05,52518.0,113.7664,114.0223,113.3492,113.8138,52518.0
2021-02-03 09:50:00,119.93,120.17,119.72,120.04,45860.0,113.7,113.9275,113.5009,113.8043,45860.0
2021-02-03 10:00:00,120.11,120.77,120.0,120.54,59488.0,113.8706,114.4964,113.7664,114.2783,59488.0
2021-02-03 10:10:00,120.58,120.6,120.17,120.2,53317.0,114.3162,114.3352,113.9275,113.956,53317.0
2021-02-03 10:20:00,120.21,120.69,120.05,120.07,58693.0,113.9654,114.4205,113.8138,113.8327,58693.0
2021-02-03 10:30:00,120.07,120.11,119.61,119.68,38248.0,113.8327,113.8706,113.3966,113.463,38248.0
2021-02-03 10:40:00,119.71,120.35,119.64,120.35,22056.0,113.4914,114.0982,113.4251,114.0982,22056.0
2021-02-03 10:50:00,120.29,120.55,120.22,120.36,25975.0,114.0413,114.2878,113.9749,114.1077,25975.0
2021-02-03 11:00:00,120.37,120.8,120.37,120.77,40224.0,114.1171,114.5248,114.1171,114.4964,40224.0
2021-02-03 11:10:00,120.74,120.98,120.55,120.64,57254.0,114.4679,114.6954,114.2878,114.3731,57254.0
2021-02-03 11:20:00,120.65,120.84,120.53,120.54,23238.0,114.3826,114.5627,114.2688,114.2783,23238.0
2021-02-03 11:30:00,120.58,120.7,120.41,120.66,18270.0,114.3162,114.43,114.1551,114.3921,18270.0
2021-02-03 11:40:00,120.65,120.8,120.54,120.59,23995.0,114.3826,114.5248,114.2783,114.3257,23995.0
2021-02-03 11:50:00,120.6,120.78,120.56,120.68,24704.0,114.3352,114.5058,114.2973,114.411,24704.0
2021-02-03 12:00:00,120.69,120.7,120.47,120.49,17908.0,114.4205,114.43,114.2119,114.2309,17908.0
2021-02-03 12:10:00,120.52,120.55,120.29,120.31,29802.0,114.2593,114.2878,114.0413,114.0603,29802.0
2021-02-03 12:20:00,120.33,120.5,120.16,120.24,39912.0,114.0792,114.2404,113.918,113.9939,39912.0
2021-02-03 12:30:00,120.26,120.26,119.89,119.96,26729.0,114.0128,114.0128,113.6621,113.7284,26729.0
2021-02-03 12:40:00,119.95,120.16,119.92,120.01,27195.0,113.719,113.918,113.6905,113.7758,27195.0
2021-02-03 12:50:00,120.02,120.09,119.93,120.03,17718.0,113.7853,113.8517,113.7,113.7948,17718.0
2021-02-03 13:00:00,120.02,120.19,119.92,120.1,18490.0,113.7853,113.9465,113.6905,113.8612,18490.0
2021-02-03 13:10:00,120.11,120.18,120.07,120.13,30258.0,113.8706,113.937,113.8327,113.8896,30258.0
2021-02-03 13:20:00,120.14,120.36,120.14,120.3,30273.0,113.8991,114.1077,113.8991,114.0508,30273.0
2021-02-03 13:30:00,120.3,120.45,120.12,120.38,26896.0,114.0508,114.193,113.8801,114.1266,26896.0
2021-02-03 13:40:00,120.38,120.42,120.22,120.39,26356.0,114.1266,114.1645,113.9749,114.1361,26356.0
2021-02-03 13:50:00,120.39,120.5,120.34,120.43,23803.0,114.1361,114.2404,114.0887,114.174,23803.0
2021-02-03 14:00:00,120.46,120.6,120.46,120.51,52844.0,114.2025,114.3352,114.2025,114.2499,52844.0
2021-02-03 14:10:00,120.51,120.63,120.45,120.63,24908.0,114.2499,114.3636,114.193,114.3636,24908.0
2021-02-03 14:20:00,120.63,120.66,120.54,120.6,27208.0,114.3636,114.3921,114.2783,114.3352,27208.0
2021-02-03 14:30:00,120.62,120.71,120.55,120.59,30696.0,114.3541,114.4395,114.2878,114.3257,30696.0
2021-02-03 14:40:00,120.59,120.82,120.54,120.77,24887.0,114.3257,114.5438,114.2783,114.4964,24887.0
2021-02-03 14:50:00,120.77,120.77,120.52,120.63,54388.0,114.4964,114.4964,114.2593,114.3636,54388.0
2021-02-03 15:00:00,120.62,120.66,120.52,120.6,50347.0,114.3541,114.3921,114.2593,114.3352,50347.0
2021-02-03 15:10:00,120.61,120.71,120.47,120.55,46774.0,114.3447,114.4395,114.2119,114.2878,46774.0
2021-02-03 15:20:00,120.56,120.56,120.15,120.16,75691.0,114.2973,114.2973,113.9086,113.918,75691.0
2021-02-03 15:30:00,120.16,120.47,120.14,120.38,125567.0,113.918,114.2119,113.8991,114.1266,125567.0
2021-02-03 15:40:00,120.38,120.41,120.27,120.31,91499.0,114.1266,114.1551,114.0223,114.0603,91499.0
2021-02-03 15:50:00,120.3,120.58,120.24,120.44,185008.0,114.0508,114.3162,113.9939,114.1835,185008.0
2021-02-04 09:30:00,120.99,122.85,120.8,122.2,123951.0,114.7049,116.4683,114.5248,115.8521,123951.0
2021-02-04 09:40:00,122.29,123.36,122.28,123.17,80518.0,115.9374,116.9518,115.9279,116.7717,80518.0
2021-02-04 09:50:00,123.15,124.15,123.11,124.15,71534.0,116.7527,117.7008,116.7148,117.7008,71534.0
2021-02-04 10:00:00,124.19,124.71,124.03,124.69,128915.0,117.7387,118.2317,117.587,118.2127,128915.0
2021-02-04 10:10:00,124.69,124.99,124.27,124.96,145084.0,118.2127,118.4971,117.8145,118.4687,145084.0
2021-02-04 10:20:00,124.97,124.98,124.65,124.65,130293.0,118.4782,118.4877,118.1748,118.1748,130293.0
2021-02-04 10:30:00,124.57,124.76,124.36,124.54,108538.0,118.099,118.2791,117.8999,118.0705,108538.0
2021-02-04 10:40:00,124.57,124.75,124.44,124.58,49225.0,118.099,118.2696,117.9757,118.1084,49225.0
2021-02-04 10:50:00,124.56,124.9,124.51,124.88,55783.0,118.0895,118.4118,118.0421,118.3929,55783.0
2021-02-04 11:00:00,124.9,124.92,124.66,124.69,69113.0,118.4118,118.4308,118.1843,118.2127,69113.0
2021-02-04 11:10:00,124.7,124.89,124.55,124.61,58754.0,118.2222,118.4023,118.08,118.1369,58754.0
2021-02-04 11:20:00,124.6,124.89,124.59,124.89,59293.0,118.1274,118.4023,118.1179,118.4023,59293.0
2021-02-04 11:30:00,124.86,125.33,124.75,125.3,125827.0,118.3739,118.8195,118.2696,118.791,125827.0
2021-02-04 11:40:00,125.28,125.41,125.08,125.12,91145.0,118.7721,118.8953,118.5825,118.6204,91145.0
2021-02-04 11:50:00,125.15,125.25,125.07,125.07,124741.0,118.6488,118.7436,118.573,118.573,124741.0
2021-02-04 12:00:00,125.07,125.09,124.48,124.74,54644.0,118.573,118.5919,118.0136,118.2601,54644.0
2021-02-04 12:10:00,124.73,124.98,124.69,124.89,58222.0,118.2506,118.4877,118.2127,118.4023,58222.0
2021-02-04 12:20:00,124.88,125.11,124.85,125.0,60481.0,118.3929,118.6109,118.3644,118.5066,60481.0
2021-02-04 12:30:00,125.07,125.07,124.58,124.59,54691.0,118.573,118.573,118.1084,118.1179,54691.0
2021-02-04 12:40:00,124.62,124.82,124.57,124.69,34022.0,118.1464,118.336,118.099,118.2127,34022.0
2021-02-04 12:50:00,124.69,124.77,124.3,124.39,61263.0,118.2127,118.2886,117.843,117.9283,61263.0
2021-02-04 13:00:00,124.39,124.68,124.32,124.59,20166.0,117.9283,118.2032,117.8619,118.1179,20166.0
2021-02-04 13:10:00,124.59,124.61,124.26,124.42,38689.0,118.1179,118.1369,117.8051,117.9567,38689.0
2021-02-04 13:20:00,124.39,124.57,124.29,124.36,29234.0,117.9283,118.099,117.8335,117.8999,29234.0
2021-02-04 13:30:00,124.35,124.39,124.07,124.11,31514.0,117.8904,117.9283,117.6249,117.6629,31514.0
2021-02-04 13:40:00,124.08,124.26,123.99,124.12,35442.0,117.6344,117.8051,117.5491,117.6723,35442.0
2021-02-04 13:50:00,124.13,124.2,124.02,124.11,25511.0,117.6818,117.7482,117.5775,117.6629,25511.0
2021-02-04 14:00:00,124.13,124.32,124.07,124.27,32736.0,117.6818,117.8619,117.6249,117.8145,32736.0
2021-02-04 14:10:00,124.25,124.56,124.24,124.53,26851.0,117.7956,118.0895,117.7861,118.061,26851.0
2021-02-04 14:20:00,124.53,124.64,124.51,124.58,28087.0,118.061,118.1653,118.0421,118.1084,28087.0
2021-02-04 14:30:00,124.58,124.7,124.49,124.64,27842.0,118.1084,118.2222,118.0231,118.1653,27842.0
2021-02-04 14:40:00,124.62,124.62,124.28,124.28,29559.0,118.1464,118.1464,117.824,117.824,29559.0
2021-02-04 14:50:00,124.3,124.58,124.09,124.29,41495.0,117.843,118.1084,117.6439,117.8335,41495.0
2021-02-04 15:00:00,124.27,124.46,124.21,124.4,39565.0,117.8145,117.9947,117.7577,117.9378,39565.0
2021-02-04 15:10:00,124.4,124.46,124.09,124.1,99898.0,117.9378,117.9947,117.6439,117.6534,99898.0
2021-02-04 15:20:00,124.12,124.24,124.07,124.14,62910.0,117.6723,117.7861,117.6249,117.6913,62910.0
2021-02-04 15:30:00,124.13,124.27,124.07,124.12,72905.0,117.6818,117.8145,117.6249,117.6723,72905.0
2021-02-04 15:40:00,124.13,124.43,124.12,124.26,98319.0,117.6818,117.9662,117.6723,117.8051,98319.0
2021-02-04 15:50:00,124.26,124.98,124.18,124.9,225961.0,117.8051,118.4877,117.7292,118.4118,225961.0
2021-02-05 09:30:00,126.62,127.29,126.08,126.39,203850.0,120.0425,120.6777,119.5305,119.8244,203850.0
2021-02-05 09:40:00,126.36,126.74,126.21,126.27,78312.0,119.796,120.1562,119.6538,119.7106,78312.0
2021-02-05 09:50:00,126.28,126.69,126.19,126.65,60723.0,119.7201,120.1088,119.6348,120.0709,60723.0
2021-02-05 10:00:00,126.66,127.0,126.64,126.73,88572.0,120.0804,120.4027,120.0614,120.1468,88572.0
2021-02-05 10:10:00,126.73,126.84,125.8,125.83,78888.0,120.1468,120.251,119.2651,119.2935,78888.0
2021-02-05 10:20:00,125.86,126.24,125.85,126.04,139171.0,119.3219,119.6822,119.3125,119.4926,139171.0
2021-02-05 10:30:00,126.05,126.84,125.98,126.83,145524.0,119.5021,120.251,119.4357,120.2416,145524.0
2021-02-05 10:40:00,126.83,127.3,126.77,127.25,54699.0,120.2416,120.6871,120.1847,120.6397,54699.0
2021-02-05 10:50:00,127.27,127.34,127.05,127.08,49851.0,120.6587,120.7251,120.4501,120.4786,49851.0
2021-02-05 11:00:00,127.09,127.11,126.3,126.31,31295.0,120.4881,120.507,119.7391,119.7486,31295.0
2021-02-05 11:10:00,126.4,126.85,126.37,126.83,54592.0,119.8339,120.2605,119.8055,120.2416,54592.0
2021-02-05 11:20:00,126.83,127.03,126.66,126.81,46552.0,120.2416,120.4312,120.0804,120.2226,46552.0
2021-02-05 11:30:00,126.83,127.08,126.78,126.89,22037.0,120.2416,120.4786,120.1942,120.2984,22037.0
2021-02-05 11:40:00,126.89,126.97,126.71,126.95,99901.0,120.2984,120.3743,120.1278,120.3553,99901.0
2021-02-05 11:50:00,126.97,126.99,126.42,126.44,55718.0,120.3743,120.3932,119.8529,119.8718,55718.0
2021-02-05 12:00:00,126.46,126.64,126.27,126.45,32237.0,119.8908,120.0614,119.7106,119.8813,32237.0
2021-02-05 12:10:00,126.43,126.51,126.32,126.41,17136.0,119.8623,119.9382,119.7581,119.8434,17136.0
2021-02-05 12:20:00,126.39,126.52,126.32,126.4,23513.0,119.8244,119.9477,119.7581,119.8339,23513.0
2021-02-05 12:30:00,126.47,126.6,126.4,126.56,28693.0,119.9003,120.0235,119.8339,119.9856,28693.0
2021-02-05 12:40:00,126.54,126.7,126.5,126.69,19272.0,119.9666,120.1183,119.9287,120.1088,19272.0
2021-02-05 12:50:00,126.66,126.76,126.58,126.62,39387.0,120.0804,120.1752,120.0045,120.0425,39387.0
2021-02-05 13:00:00,126.66,126.68,126.23,126.25,38632.0,120.0804,120.0993,119.6727,119.6917,38632.0
2021-02-05 13:10:00,126.24,126.25,126.08,126.2,19806.0,119.6822,119.6917,119.5305,119.6443,19806.0
2021-02-05 13:20:00,126.17,126.17,125.63,125.76,57917.0,119.6158,119.6158,119.1039,119.2271,57917.0
2021-02-05 13:30:00,125.8,125.94,125.7,125.94,15569.0,119.2651,119.3978,119.1703,119.3978,15569.0
2021-02-05 13:40:00,125.9,125.94,125.71,125.94,21273.0,119.3599,119.3978,119.1797,119.3978,21273.0
2021-02-05 13:50:00,125.92,125.99,125.83,125.92,14015.0,119.3788,119.4452,119.2935,119.3788,14015.0
2021-02-05 14:00:00,125.92,126.08,125.83,125.96,16704.0,119.3788,119.5305,119.2935,119.4168,16704.0
2021-02-05 14:10:00,125.96,126.02,125.91,125.93,11871.0,119.4168,119.4736,119.3693,119.3883,11871.0
2021-02-05 14:20:00,125.93,126.16,125.92,126.08,15868.0,119.3883,119.6064,119.3788,119.5305,15868.0
2021-02-05 14:30:00,126.11,126.2,126.0,126.12,13422.0,119.559,119.6443,119.4547,119.5684,13422.0
2021-02-05 14:40:00,126.12,126.13,125.94,126.07,22319.0,119.5684,119.5779,119.3978,119.521,22319.0
2021-02-05 14:50:00,126.06,126.11,125.91,125.98,20005.0,119.5116,119.559,119.3693,119.4357,20005.0
2021-02-05 15:00:00,125.99,126.0,125.76,125.9,30359.0,119.4452,119.4547,119.2271,119.3599,30359.0
2021-02-05 15:10:00,125.91,126.02,125.79,125.87,34105.0,119.3693,119.4736,119.2556,119.3314,34105.0
2021-02-05 15:20:00,125.87,126.11,125.87,125.95,26052.0,119.3314,119.559,119.3314,119.4073,26052.0
2021-02-05 15:30:00,125.95,126.1,125.88,126.07,68817.0,119.4073,119.5495,119.3409,119.521,68817.0
2021-02-05 15:40:00,126.08,126.34,126.01,126.07,78216.0,119.5305,119.777,119.4642,119.521,78216.0
2021-02-05 15:50:00,126.05,126.29,125.95,126.27,193147.0,119.5021,119.7296,119.4073,119.7106,193147.0
2021-02-08 09:30:00,126.87,127.9,126.74,127.63,96078.0,120.2795,121.256,120.1562,121.0,96078.0
2021-02-08 09:40:00,127.67,128.4,127.67,128.37,79900.0,121.0379,121.73,121.0379,121.7016,79900.0
2021-02-08 09:50:00,128.4,128.4,127.66,127.89,59073.0,121.73,121.73,121.0284,121.2465,59073.0
2021-02-08 10:00:00,127.94,128.27,127.77,127.92,39207.0,121.2939,121.6068,121.1327,121.2749,39207.0
2021-02-08 10:10:00,127.92,127.92,127.51,127.76,32318.0,121.2749,121.2749,120.8862,121.1232,32318.0
2021-02-08 10:20:00,127.74,127.78,127.47,127.75,40091.0,121.1043,121.1422,120.8483,121.1138,40091.0
2021-02-08 10:30:00,127.75,127.92,127.72,127.8,25686.0,121.1138,121.2749,121.0853,121.1612,25686.0
2021-02-08 10:40:00,127.79,128.12,127.72,128.09,24439.0,121.1517,121.4645,121.0853,121.4361,24439.0
2021-02-08 10:50:00,128.08,128.1,127.4,127.73,53163.0,121.4266,121.4456,120.7819,121.0948,53163.0
2021-02-08 11:00:00,127.76,127.91,127.68,127.8,47475.0,121.1232,121.2655,121.0474,121.1612,47475.0
2021-02-08 11:10:00,127.79,127.81,127.33,127.47,69667.0,121.1517,121.1706,120.7156,120.8483,69667.0
2021-02-08 11:20:00,127.46,127.6,127.34,127.49,30643.0,120.8388,120.9716,120.7251,120.8673,30643.0
2021-02-08 11:30:00,127.48,127.57,127.4,127.42,51455.0,120.8578,120.9431,120.7819,120.8009,51455.0
2021-02-08 11:40:00,127.41,127.55,127.25,127.35,71409.0,120.7914,120.9242,120.6397,120.7345,71409.0
2021-02-08 11:50:00,127.37,127.45,127.17,127.26,60196.0,120.7535,120.8294,120.5639,120.6492,60196.0
2021-02-08 12:00:00,127.28,127.36,127.2,127.27,40419.0,120.6682,120.744,120.5923,120.6587,40419.0
2021-02-08 12:10:00,127.27,127.46,127.27,127.36,32478.0,120.6587,120.8388,120.6587,120.744,32478.0
2021-02-08 12:20:00,127.36,127.62,127.36,127.51,23618.0,120.744,120.9905,120.744,120.8862,23618.0
2021-02-08 12:30:00,127.49,127.68,127.49,127.68,15738.0,120.8673,121.0474,120.8673,121.0474,15738.0
2021-02-08 12:40:00,127.68,127.76,127.65,127.66,19062.0,121.0474,121.1232,121.019,121.0284,19062.0
2021-02-08 12:50:00,127.67,127.77,127.61,127.76,19720.0,121.0379,121.1327,120.981,121.1232,19720.0
2021-02-08 13:00:00,127.74,127.74,127.56,127.68,17922.0,121.1043,121.1043,120.9336,121.0474,17922.0
2021-02-08 13:10:00,127.71,127.75,127.64,127.73,12177.0,121.0758,121.1138,121.0095,121.0948,12177.0
2021-02-08 13:20:00,127.71,127.77,127.66,127.74,17727.0,121.0758,121.1327,121.0284,121.1043,17727.0
2021-02-08 13:30:00,127.75,127.87,127.72,127.86,22539.0,121.1138,121.2275,121.0853,121.2181,22539.0
2021-02-08 13:40:00,127.84,127.88,127.74,127.87,17371.0,121.1991,121.237,121.1043,121.2275,17371.0
2021-02-08 13:50:00,127.86,127.98,127.73,127.88,28755.0,121.2181,121.3318,121.0948,121.237,28755.0
2021-02-08 14:00:00,127.88,127.99,127.84,127.84,18523.0,121.237,121.3413,121.1991,121.1991,18523.0
2021-02-08 14:10:00,127.85,127.94,127.77,127.88,29542.0,121.2086,121.2939,121.1327,121.237,29542.0
2021-02-08 14:20:00,127.87,127.91,127.68,127.68,50736.0,121.2275,121.2655,121.0474,121.0474,50736.0
2021-02-08 14:30:00,127.66,127.76,127.59,127.75,32952.0,121.0284,121.1232,120.9621,121.1138,32952.0
2021-02-08 14:40:00,127.76,127.89,127.74,127.89,21596.0,121.1232,121.2465,121.1043,121.2465,21596.0
2021-02-08 14:50:00,127.9,127.96,127.86,127.94,22601.0,121.256,121.3129,121.2181,121.2939,22601.0
2021-02-08 15:00:00,127.94,128.07,127.91,127.97,43544.0,121.2939,121.4171,121.2655,121.3223,43544.0
2021-02-08 15:10:00,127.98,128.1,127.98,128.02,39083.0,121.3318,121.4456,121.3318,121.3697,39083.0
2021-02-08 15:20:00,128.02,128.07,127.96,127.97,28921.0,121.3697,121.4171,121.3129,121.3223,28921.0
2021-02-08 15:30:00,127.95,128.04,127.79,127.95,57435.0,121.3034,121.3887,121.1517,121.3034,57435.0
2021-02-08 15:40:00,127.95,128.0,127.8,127.88,62944.0,121.3034,121.3508,121.1612,121.237,62944.0
2021-02-08 15:50:00,127.87,128.0,127.53,127.99,362362.0,121.2275,121.3508,120.9052,121.3413,362362.0
2021-02-09 09:30:00,127.65,127.66,126.28,126.33,75345.0,121.019,121.0284,119.7201,119.7675,75345.0
2021-02-09 09:40:00,126.35,126.93,126.2,126.92,28202.0,119.7865,120.3364,119.6443,120.3269,28202.0
2021-02-09 09:50:00,126.93,127.19,126.81,126.93,26330.0,120.3364,120.5829,120.2226,120.3364,26330.0
2021-02-09 10:00:00,126.92,127.23,126.59,126.61,44502.0,120.3269,120.6208,120.014,120.033,44502.0
2021-02-09 10:10:00,126.65,127.08,126.65,126.77,29023.0,120.0709,120.4786,120.0709,120.1847,29023.0
2021-02-09 10:20:00,126.82,126.83,126.25,126.41,34544.0,120.2321,120.2416,119.6917,119.8434,34544.0
2021-02-09 10:30:00,126.42,126.57,126.24,126.47,27456.0,119.8529,119.9951,119.6822,119.9003,27456.0
2021-02-09 10:40:00,126.46,126.6,126.3,126.45,27859.0,119.8908,120.0235,119.7391,119.8813,27859.0
2021-02-09 10:50:00,126.42,126.69,126.33,126.67,23098.0,119.8529,120.1088,119.7675,120.0899,23098.0
2021-02-09 11:00:00,126.63,126.63,126.31,126.43,22650.0,120.0519,120.0519,119.7486,119.8623,22650.0
2021-02-09 11:10:00,126.41,126.46,126.22,126.34,24442.0,119.8434,119.8908,119.6632,119.777,24442.0
2021-02-09 11:20:00,126.34,126.82,126.34,126.74,57482.0,119.777,120.2321,119.777,120.1562,57482.0
2021-02-09 11:30:00,126.73,126.91,126.45,126.8,53951.0,120.1468,120.3174,119.8813,120.2131,53951.0
2021-02-09 11:40:00,126.8,126.9,126.78,126.82,20181.0,120.2131,120.3079,120.1942,120.2321,20181.0
2021-02-09 11:50:00,126.81,126.89,126.66,126.69,22960.0,120.2226,120.2984,120.0804,120.1088,22960.0
2021-02-09 12:00:00,126.69,126.88,126.65,126.82,17070.0,120.1088,120.289,120.0709,120.2321,17070.0
2021-02-09 12:10:00,126.84,126.94,126.76,126.76,16759.0,120.251,120.3458,120.1752,120.1752,16759.0
2021-02-09 12:20:00,126.76,126.91,126.73,126.83,15107.0,120.1752,120.3174,120.1468,120.2416,15107.0
2021-02-09 12:30:00,126.84,127.03,126.83,127.0,26015.0,120.251,120.4312,120.2416,120.4027,26015.0
2021-02-09 12:40:00,127.0,127.11,126.91,126.92,18211.0,120.4027,120.507,120.3174,120.3269,18211.0
2021-02-09 12:50:00,126.93,126.99,126.82,126.89,15720.0,120.3364,120.3932,120.2321,120.2984,15720.0
2021-02-09 13:00:00,126.9,126.95,126.71,126.79,17222.0,120.3079,120.3553,120.1278,120.2036,17222.0
2021-02-09 13:10:00,126.78,126.94,126.78,126.92,20488.0,120.1942,120.3458,120.1942,120.3269,20488.0
2021-02-09 13:20:00,126.9,126.96,126.68,126.74,22437.0,120.3079,120.3648,120.0993,120.1562,22437.0
2021-02-09 13:30:00,126.74,126.87,126.72,126.86,14359.0,120.1562,120.2795,120.1373,120.27,14359.0
2021-02-09 13:40:00,126.86,126.86,126.69,126.7,16198.0,120.27,120.27,120.1088,120.1183,16198.0
2021-02-09 13:50:00,126.67,126.84,126.66,126.82,12060.0,120.0899,120.251,120.0804,120.2321,12060.0
2021-02-09 14:00:00,126.84,126.86,126.78,126.84,9944.0,120.251,120.27,120.1942,120.251,9944.0
2021-02-09 14:10:00,126.84,126.93,126.83,126.9,16184.0,120.251,120.3364,120.2416,120.3079,16184.0
2021-02-09 14:20:00,126.9,126.92,126.72,126.73,21955.0,120.3079,120.3269,120.1373,120.1468,21955.0
2021-02-09 14:30:00,126.72,126.77,126.58,126.58,20316.0,120.1373,120.1847,120.0045,120.0045,20316.0
2021-02-09 14:40:00,126.59,126.66,126.52,126.54,14379.0,120.014,120.0804,119.9477,119.9666,14379.0
2021-02-09 14:50:00,126.54,126.61,126.47,126.53,17489.0,119.9666,120.033,119.9003,119.9571,17489.0
2021-02-09 15:00:00,126.51,126.51,126.39,126.41,18389.0,119.9382,119.9382,119.8244,119.8434,18389.0
2021-02-09 15:10:00,126.39,126.42,126.29,126.29,23584.0,119.8244,119.8529,119.7296,119.7296,23584.0
2021-02-09 15:20:00,126.28,126.36,126.23,126.29,49080.0,119.7201,119.796,119.6727,119.7296,49080.0
2021-02-09 15:30:00,126.28,126.85,126.28,126.81,48587.0,119.7201,120.2605,119.7201,120.2226,48587.0
2021-02-09 15:40:00,126.81,126.81,126.65,126.68,37324.0,120.2226,120.2226,120.0709,120.0993,37324.0
2021-02-09 15:50:00,126.67,126.76,126.53,126.67,104310.0,120.0899,120.1752,119.9571,120.0899,104310.0
2021-02-10 09:30:00,127.63,127.65,126.84,127.15,90553.0,121.0,121.019,120.251,120.5449,90553.0
2021-02-10 09:40:00,127.2,128.02,127.15,128.0,34945.0,120.5923,121.3697,120.5449,121.3508,34945.0
2021-02-10 09:50:00,127.93,128.2,127.86,128.19,77636.0,121.2844,121.5404,121.2181,121.5309,77636.0
2021-02-10 10:00:00,128.23,128.46,128.17,128.44,73198.0,121.5688,121.7869,121.5119,121.7679,73198.0
2021-02-10 10:10:00,128.45,128.7,128.01,128.02,52146.0,121.7774,122.0144,121.3603,121.3697,52146.0
2021-02-10 10:20:00,128.01,128.01,127.42,127.71,49637.0,121.3603,121.3603,120.8009,121.0758,49637.0
2021-02-10 10:30:00,127.8,127.8,127.43,127.6,28062.0,121.1612,121.1612,120.8104,120.9716,28062.0
2021-02-10 10:40:00,127.58,127.63,126.97,127.3,34397.0,120.9526,121.0,120.3743,120.6871,34397.0
2021-02-10 10:50:00,127.23,128.15,127.16,128.15,33547.0,120.6208,121.493,120.5544,121.493,33547.0
2021-02-10 11:00:00,128.15,128.25,127.82,128.0,23555.0,121.493,121.5878,121.1801,121.3508,23555.0
2021-02-10 11:10:00,128.0,128.11,127.85,128.01,19289.0,121.3508,121.4551,121.2086,121.3603,19289.0
2021-02-10 11:20:00,127.97,127.98,127.54,127.6,23539.0,121.3223,121.3318,120.9147,120.9716,23539.0
2021-02-10 11:30:00,127.62,127.65,127.32,127.56,17409.0,120.9905,121.019,120.7061,120.9336,17409.0
2021-02-10 11:40:00,127.56,127.61,127.47,127.55,12048.0,120.9336,120.981,120.8483,120.9242,12048.0
2021-02-10 11:50:00,127.59,127.8,127.54,127.59,16670.0,120.9621,121.1612,120.9147,120.9621,16670.0
2021-02-10 12:00:00,127.57,127.78,127.46,127.77,24139.0,120.9431,121.1422,120.8388,121.1327,24139.0
2021-02-10 12:10:00,127.75,128.16,127.75,128.08,29408.0,121.1138,121.5025,121.1138,121.4266,29408.0
2021-02-10 12:20:00,128.06,128.06,127.74,127.91,14298.0,121.4077,121.4077,121.1043,121.2655,14298.0
2021-02-10 12:30:00,127.9,128.01,127.83,127.94,16177.0,121.256,121.3603,121.1896,121.2939,16177.0
2021-02-10 12:40:00,127.92,128.23,127.91,128.15,20272.0,121.2749,121.5688,121.2655,121.493,20272.0
2021-02-10 12:50:00,128.17,128.29,128.17,128.19,24369.0,121.5119,121.6257,121.5119,121.5309,24369.0
2021-02-10 13:00:00,128.18,128.35,128.16,128.27,20596.0,121.5214,121.6826,121.5025,121.6068,20596.0
2021-02-10 13:10:00,128.25,128.31,128.09,128.27,20693.0,121.5878,121.6447,121.4361,121.6068,20693.0
2021-02-10 13:20:00,128.32,128.38,128.24,128.34,22193.0,121.6542,121.711,121.5783,121.6731,22193.0
2021-02-10 13:30:00,128.36,128.44,128.34,128.43,22821.0,121.6921,121.7679,121.6731,121.7584,22821.0
2021-02-10 13:40:00,128.42,128.45,128.23,128.23,18339.0,121.749,121.7774,121.5688,121.5688,18339.0
2021-02-10 13:50:00,128.22,128.27,128.03,128.03,24423.0,121.5594,121.6068,121.3792,121.3792,24423.0
2021-02-10 14:00:00,128.07,128.18,127.95,128.02,35084.0,121.4171,121.5214,121.3034,121.3697,35084.0
2021-02-10 14:10:00,128.01,128.08,127.9,127.96,28023.0,121.3603,121.4266,121.256,121.3129,28023.0
2021-02-10 14:20:00,127.98,128.32,127.89,128.32,38461.0,121.3318,121.6542,121.2465,121.6542,38461.0
2021-02-10 14:30:00,128.35,128.56,128.27,128.31,39908.0,121.6826,121.8817,121.6068,121.6447,39908.0
2021-02-10 14:40:00,128.32,128.44,128.25,128.37,30718.0,121.6542,121.7679,121.5878,121.7016,30718.0
2021-02-10 14:50:00,128.37,128.52,128.37,128.47,44624.0,121.7016,121.8438,121.7016,121.7964,44624.0
2021-02-10 15:00:00,128.48,128.68,128.39,128.4,25213.0,121.8058,121.9955,121.7205,121.73,25213.0
2021-02-10 15:10:00,128.4,128.47,128.33,128.38,31587.0,121.73,121.7964,121.6636,121.711,31587.0
2021-02-10 15:20:00,128.34,128.43,128.27,128.35,44565.0,121.6731,121.7584,121.6068,121.6826,44565.0
2021-02-10 15:30:00,128.38,128.38,128.06,128.08,48298.0,121.711,121.711,121.4077,121.4266,48298.0
2021-02-10 15:40:00,128.09,128.24,127.87,127.91,182053.0,121.4361,121.5783,121.2275,121.2655,182053.0
2021-02-10 15:50:00,127.9,128.37,127.8,128.23,332233.0,121.256,121.7016,121.1612,121.5688,332233.0
2021-02-11 09:30:00,127.45,128.69,127.06,128.69,97633.0,120.8294,122.0049,120.4596,122.0049,97633.0
2021-02-11 09:40:00,128.69,128.73,128.21,128.54,72354.0,122.0049,122.0429,121.5499,121.8627,72354.0
2021-02-11 09:50:00,128.59,128.59,127.95,128.05,30187.0,121.9101,121.9101,121.3034,121.3982,30187.0
2021-02-11 10:00:00,128.07,128.38,128.03,128.31,41362.0,121.4171,121.711,121.3792,121.6447,41362.0
2021-02-11 10:10:00,128.31,128.58,128.27,128.48,48595.0,121.6447,121.9007,121.6068,121.8058,48595.0
2021-02-11 10:20:00,128.46,128.54,128.02,128.11,41022.0,121.7869,121.8627,121.3697,121.4551,41022.0
2021-02-11 10:30:00,128.17,128.2,127.97,128.11,58009.0,121.5119,121.5404,121.3223,121.4551,58009.0
2021-02-11 10:40:00,128.11,128.7,128.09,128.69,27058.0,121.4551,122.0144,121.4361,122.0049,27058.0
2021-02-11 10:50:00,128.72,129.12,128.7,128.97,70607.0,122.0334,122.4126,122.0144,122.2704,70607.0
2021-02-11 11:00:00,128.94,129.08,128.77,128.8,50258.0,122.2419,122.3747,122.0808,122.1092,50258.0
2021-02-11 11:10:00,128.83,128.98,128.54,128.94,111506.0,122.1377,122.2799,121.8627,122.2419,111506.0
2021-02-11 11:20:00,128.87,128.93,128.77,128.87,27740.0,122.1756,122.2325,122.0808,122.1756,27740.0
2021-02-11 11:30:00,128.85,128.91,128.59,128.66,28651.0,122.1566,122.2135,121.9101,121.9765,28651.0
2021-02-11 11:40:00,128.68,128.79,128.57,128.66,34601.0,121.9955,122.0997,121.8912,121.9765,34601.0
2021-02-11 11:50:00,128.64,128.67,128.32,128.4,23949.0,121.9575,121.986,121.6542,121.73,23949.0
2021-02-11 12:00:00,128.42,128.47,127.94,127.97,26243.0,121.749,121.7964,121.2939,121.3223,26243.0
2021-02-11 12:10:00,127.95,127.95,127.44,127.44,36127.0,121.3034,121.3034,120.8199,120.8199,36127.0
2021-02-11 12:20:00,127.42,127.63,127.31,127.41,44210.0,120.8009,121.0,120.6966,120.7914,44210.0
2021-02-11 12:30:00,127.39,127.9,127.38,127.71,54259.0,120.7725,121.256,120.763,121.0758,54259.0
2021-02-11 12:40:00,127.69,127.69,127.07,127.29,47592.0,121.0569,121.0569,120.4691,120.6777,47592.0
2021-02-11 12:50:00,127.34,127.54,126.98,127.32,43741.0,120.7251,120.9147,120.3838,120.7061,43741.0
2021-02-11 13:00:00,127.31,127.59,127.23,127.5,31372.0,120.6966,120.9621,120.6208,120.8768,31372.0
2021-02-11 13:10:00,127.52,127.73,127.43,127.69,19637.0,120.8957,121.0948,120.8104,121.0569,19637.0
2021-02-11 13:20:00,127.66,127.89,127.64,127.71,29504.0,121.0284,121.2465,121.0095,121.0758,29504.0
2021-02-11 13:30:00,127.72,127.92,127.69,127.82,20802.0,121.0853,121.2749,121.0569,121.1801,20802.0
2021-02-11 13:40:00,127.84,127.93,127.65,127.67,24728.0,121.1991,121.2844,121.019,121.0379,24728.0
2021-02-11 13:50:00,127.72,127.89,127.67,127.89,41214.0,121.0853,121.2465,121.0379,121.2465,41214.0
2021-02-11 14:00:00,127.87,127.91,127.52,127.52,45090.0,121.2275,121.2655,120.8957,120.8957,45090.0
2021-02-11 14:10:00,127.5,127.64,127.41,127.64,31534.0,120.8768,121.0095,120.7914,121.0095,31534.0
2021-02-11 14:20:00,127.64,127.71,127.49,127.65,35756.0,121.0095,121.0758,120.8673,121.019,35756.0
2021-02-11 14:30:00,127.66,127.67,127.39,127.4,30706.0,121.0284,121.0379,120.7725,120.7819,30706.0
2021-02-11 14:40:00,127.41,127.64,127.31,127.58,28434.0,120.7914,121.0095,120.6966,120.9526,28434.0
2021-02-11 14:50:00,127.58,127.78,127.54,127.74,32775.0,120.9526,121.1422,120.9147,121.1043,32775.0
2021-02-11 15:00:00,127.75,127.95,127.69,127.91,38927.0,121.1138,121.3034,121.0569,121.2655,38927.0
2021-02-11 15:10:00,127.9,128.06,127.88,127.98,45454.0,121.256,121.4077,121.237,121.3318,45454.0
2021-02-11 15:20:00,127.97,128.04,127.89,127.92,37904.0,121.3223,121.3887,121.2465,121.2749,37904.0
2021-02-11 15:30:00,127.93,127.93,127.7,127.71,63632.0,121.2844,121.2844,121.0664,121.0758,63632.0
2021-02-11 15:40:00,127.7,127.97,127.68,127.76,119294.0,121.0664,121.3223,121.0474,121.1232,119294.0
2021-02-11 15:50:00,127.74,128.36,127.61,128.35,307971.0,121.1043,121.6921,120.981,121.6826,307971.0
2021-02-12 09:30:00,128.19,129.88,128.0,129.53,94803.0,121.5309,123.1331,121.3508,122.8013,94803.0
2021-02-12 09:40:00,129.59,130.04,129.53,129.83,116564.0,122.8582,123.2848,122.8013,123.0857,116564.0
2021-02-12 09:50:00,129.87,130.01,129.22,129.24,47306.0,123.1236,123.2564,122.5074,122.5264,47306.0
2021-02-12 10:00:00,129.28,129.82,129.23,129.61,33103.0,122.5643,123.0762,122.5169,122.8771,33103.0
2021-02-12 10:10:00,129.59,129.8,129.57,129.69,42445.0,122.8582,123.0573,122.8392,122.953,42445.0
2021-02-12 10:20:00,129.69,129.95,129.55,129.94,45487.0,122.953,123.1995,122.8203,123.19,45487.0
2021-02-12 10:30:00,129.9,130.07,129.76,129.96,56827.0,123.1521,123.3132,123.0194,123.209,56827.0
2021-02-12 10:40:00,129.99,130.15,129.94,129.99,43637.0,123.2374,123.3891,123.19,123.2374,43637.0
2021-02-12 10:50:00,130.0,130.15,129.84,130.14,25701.0,123.2469,123.3891,123.0952,123.3796,25701.0
2021-02-12 11:00:00,130.15,130.28,130.05,130.24,31770.0,123.3891,123.5123,123.2943,123.4744,31770.0
2021-02-12 11:10:00,130.25,130.29,129.96,129.97,29451.0,123.4839,123.5218,123.209,123.2184,29451.0
2021-02-12 11:20:00,129.97,130.36,129.97,130.27,26401.0,123.2184,123.5882,123.2184,123.5029,26401.0
2021-02-12 11:30:00,130.27,130.32,130.1,130.12,35320.0,123.5029,123.5503,123.3417,123.3607,35320.0
2021-02-12 11:40:00,130.15,130.33,130.14,130.28,22291.0,123.3891,123.5597,123.3796,123.5123,22291.0
2021-02-12 11:50:00,130.29,130.38,130.15,130.35,44064.0,123.5218,123.6071,123.3891,123.5787,44064.0
2021-02-12 12:00:00,130.38,130.43,130.26,130.34,25949.0,123.6071,123.6545,123.4934,123.5692,25949.0
2021-02-12 12:10:00,130.3,130.43,130.19,130.23,20729.0,123.5313,123.6545,123.427,123.4649,20729.0
2021-02-12 12:20:00,130.2,130.21,129.94,129.99,28466.0,123.4365,123.446,123.19,123.2374,28466.0
2021-02-12 12:30:00,129.99,130.21,129.92,130.16,21828.0,123.2374,123.446,123.171,123.3986,21828.0
2021-02-12 12:40:00,130.14,130.2,129.97,129.97,30420.0,123.3796,123.4365,123.2184,123.2184,30420.0
2021-02-12 12:50:00,129.99,130.12,129.91,130.1,17072.0,123.2374,123.3607,123.1616,123.3417,17072.0
2021-02-12 13:00:00,130.07,130.22,130.01,130.16,37706.0,123.3132,123.4555,123.2564,123.3986,37706.0
2021-02-12 13:10:00,130.19,130.43,130.18,130.18,35419.0,123.427,123.6545,123.4175,123.4175,35419.0
2021-02-12 13:20:00,130.18,130.33,130.12,130.3,18883.0,123.4175,123.5597,123.3607,123.5313,18883.0
2021-02-12 13:30:00,130.29,130.41,130.23,130.23,22645.0,123.5218,123.6356,123.4649,123.4649,22645.0
2021-02-12 13:40:00,130.24,130.37,130.19,130.37,17537.0,123.4744,123.5977,123.427,123.5977,17537.0
2021-02-12 13:50:00,130.37,130.46,130.22,130.31,28221.0,123.5977,123.683,123.4555,123.5408,28221.0
2021-02-12 14:00:00,130.28,130.31,130.08,130.12,17802.0,123.5123,123.5408,123.3227,123.3607,17802.0
2021-02-12 14:10:00,130.11,130.15,129.92,130.05,13615.0,123.3512,123.3891,123.171,123.2943,13615.0
2021-02-12 14:20:00,130.07,130.32,130.06,130.32,28786.0,123.3132,123.5503,123.3038,123.5503,28786.0
2021-02-12 14:30:00,130.34,130.35,129.67,129.74,168592.0,123.5692,123.5787,122.934,123.0004,168592.0
2021-02-12 14:40:00,129.78,129.84,129.31,129.42,73462.0,123.0383,123.0952,122.5927,122.697,73462.0
2021-02-12 14:50:00,129.38,129.38,128.96,129.13,111715.0,122.6591,122.6591,122.2609,122.4221,111715.0
2021-02-12 15:00:00,129.14,129.57,129.13,129.45,46686.0,122.4316,122.8392,122.4221,122.7255,46686.0
2021-02-12 15:10:00,129.45,129.56,129.13,129.13,72017.0,122.7255,122.8297,122.4221,122.4221,72017.0
2021-02-12 15:20:00,129.14,129.45,129.12,129.44,35166.0,122.4316,122.7255,122.4126,122.716,35166.0
2021-02-12 15:30:00,129.44,129.84,129.39,129.82,66227.0,122.716,123.0952,122.6686,123.0762,66227.0
2021-02-12 15:40:00,129.82,129.89,129.62,129.69,95957.0,123.0762,123.1426,122.8866,122.953,95957.0
2021-02-12 15:50:00,129.75,129.83,129.58,129.62,235613.0,123.0099,123.0857,122.8487,122.8866,235613.0
2021-02-16 09:30:00,128.91,129.55,128.25,128.66,136654.0,122.2135,122.8203,121.5878,121.9765,136654.0
2021-02-16 09:40:00,128.64,129.35,128.6,128.95,51953.0,121.9575,122.6307,121.9196,122.2514,51953.0
2021-02-16 09:50:00,128.92,129.49,128.85,129.37,55845.0,122.223,122.7634,122.1566,122.6496,55845.0
2021-02-16 10:00:00,129.34,129.62,129.24,129.24,38063.0,122.6212,122.8866,122.5264,122.5264,38063.0
2021-02-16 10:10:00,129.22,129.24,128.5,128.83,48739.0,122.5074,122.5264,121.8248,122.1377,48739.0
2021-02-16 10:20:00,128.81,129.61,128.77,129.61,27270.0,122.1187,122.8771,122.0808,122.8771,27270.0
2021-02-16 10:30:00,129.61,129.74,129.56,129.68,24061.0,122.8771,123.0004,122.8297,122.9435,24061.0
2021-02-16 10:40:00,129.67,129.75,129.19,129.3,28615.0,122.934,123.0099,122.479,122.5832,28615.0
2021-02-16 10:50:00,129.25,129.45,128.9,129.4,30206.0,122.5358,122.7255,122.204,122.6781,30206.0
2021-02-16 11:00:00,129.4,129.72,129.38,129.62,38973.0,122.6781,122.9814,122.6591,122.8866,38973.0
2021-02-16 11:10:00,129.63,129.75,129.45,129.68,52599.0,122.8961,123.0099,122.7255,122.9435,52599.0
2021-02-16 11:20:00,129.68,129.93,129.5,129.84,79870.0,122.9435,123.1805,122.7729,123.0952,79870.0
2021-02-16 11:30:00,129.83,129.88,129.51,129.81,21991.0,123.0857,123.1331,122.7823,123.0668,21991.0
2021-02-16 11:40:00,129.85,129.96,129.76,129.76,36643.0,123.1047,123.209,123.0194,123.0194,36643.0
2021-02-16 11:50:00,129.76,129.84,129.65,129.74,33387.0,123.0194,123.0952,122.9151,123.0004,33387.0
2021-02-16 12:00:00,129.71,130.12,129.67,129.89,56515.0,122.9719,123.3607,122.934,123.1426,56515.0
2021-02-16 12:10:00,129.86,130.23,129.84,130.0,37445.0,123.1142,123.4649,123.0952,123.2469,37445.0
2021-02-16 12:20:00,129.97,130.05,129.7,129.84,34162.0,123.2184,123.2943,122.9625,123.0952,34162.0
2021-02-16 12:30:00,129.83,129.9,129.72,129.78,16236.0,123.0857,123.1521,122.9814,123.0383,16236.0
2021-02-16 12:40:00,129.81,129.94,129.69,129.71,24550.0,123.0668,123.19,122.953,122.9719,24550.0
2021-02-16 12:50:00,129.71,129.97,129.63,129.81,35267.0,122.9719,123.2184,122.8961,123.0668,35267.0
2021-02-16 13:00:00,129.82,129.82,129.56,129.69,44266.0,123.0762,123.0762,122.8297,122.953,44266.0
2021-02-16 13:10:00,129.68,129.78,129.53,129.71,29623.0,122.9435,123.0383,122.8013,122.9719,29623.0
2021-02-16 13:20:00,129.69,129.71,129.47,129.62,28925.0,122.953,122.9719,122.7444,122.8866,28925.0
2021-02-16 13:30:00,129.63,129.8,129.6,129.68,23587.0,122.8961,123.0573,122.8677,122.9435,23587.0
2021-02-16 13:40:00,129.69,130.23,129.63,130.23,41481.0,122.953,123.4649,122.8961,123.4649,41481.0
2021-02-16 13:50:00,130.22,130.42,130.15,130.38,26883.0,123.4555,123.6451,123.3891,123.6071,26883.0
2021-02-16 14:00:00,130.37,130.37,130.19,130.3,19472.0,123.5977,123.5977,123.427,123.5313,19472.0
2021-02-16 14:10:00,130.27,130.5,130.22,130.47,22897.0,123.5029,123.7209,123.4555,123.6925,22897.0
2021-02-16 14:20:00,130.47,130.55,130.19,130.35,32893.0,123.6925,123.7683,123.427,123.5787,32893.0
2021-02-16 14:30:00,130.34,130.8,130.33,130.67,33543.0,123.5692,124.0053,123.5597,123.8821,33543.0
2021-02-16 14:40:00,130.67,130.69,130.48,130.52,23179.0,123.8821,123.901,123.702,123.7399,23179.0
2021-02-16 14:50:00,130.54,130.62,130.48,130.53,24042.0,123.7588,123.8347,123.702,123.7494,24042.0
2021-02-16 15:00:00,130.53,130.73,130.43,130.69,29808.0,123.7494,123.939,123.6545,123.901,29808.0
2021-02-16 15:10:00,130.68,130.71,130.44,130.51,29084.0,123.8916,123.92,123.664,123.7304,29084.0
2021-02-16 15:20:00,130.5,130.58,130.38,130.55,28347.0,123.7209,123.7968,123.6071,123.7683,28347.0
2021-02-16 15:30:00,130.52,130.79,130.45,130.6,46465.0,123.7399,123.9958,123.6735,123.8157,46465.0
2021-02-16 15:40:00,130.61,130.91,130.52,130.67,73909.0,123.8252,124.1096,123.7399,123.8821,73909.0
2021-02-16 15:50:00,130.66,130.71,130.43,130.68,198943.0,123.8726,123.92,123.6545,123.8916,198943.0
2021-02-17 09:30:00,130.08,130.8,129.47,130.59,136475.0,123.3227,124.0053,122.7444,123.8062,136475.0
2021-02-17 09:40:00,130.59,131.09,130.51,130.92,94014.0,123.8062,124.2803,123.7304,124.1191,94014.0
2021-02-17 09:50:00,130.93,131.16,130.61,130.63,61630.0,124.1286,124.3466,123.8252,123.8442,61630.0
2021-02-17 10:00:00,130.63,130.93,130.31,130.9,34629.0,123.8442,124.1286,123.5408,124.1001,34629.0
2021-02-17 10:10:00,130.86,130.91,130.01,130.25,43958.0,124.0622,124.1096,123.2564,123.4839,43958.0
2021-02-17 10:20:00,130.31,130.42,129.72,129.77,37632.0,123.5408,123.6451,122.9814,123.0288,37632.0
2021-02-17 10:30:00,129.69,129.94,129.38,129.69,123084.0,122.953,123.19,122.6591,122.953,123084.0
2021-02-17 10:40:00,129.68,129.75,129.18,129.56,33921.0,122.9435,123.0099,122.4695,122.8297,33921.0
2021-02-17 10:50:00,129.51,129.73,129.39,129.41,36096.0,122.7823,122.9909,122.6686,122.6875,36096.0
2021-02-17 11:00:00,129.41,129.41,128.86,129.02,44644.0,122.6875,122.6875,122.1661,122.3178,44644.0
2021-02-17 11:10:00,129.0,129.12,128.85,128.92,50032.0,122.2988,122.4126,122.1566,122.223,50032.0
2021-02-17 11:20:00,128.91,129.04,128.81,128.85,43298.0,122.2135,122.3368,122.1187,122.1566,43298.0
2021-02-17 11:30:00,128.89,128.97,128.44,128.68,37843.0,122.1945,122.2704,121.7679,121.9955,37843.0
2021-02-17 11:40:00,128.7,128.88,128.59,128.8,22148.0,122.0144,122.1851,121.9101,122.1092,22148.0
2021-02-17 11:50:00,128.89,129.02,128.84,128.88,24907.0,122.1945,122.3178,122.1471,122.1851,24907.0
2021-02-17 12:00:00,128.99,129.32,128.83,129.23,55826.0,122.2894,122.6022,122.1377,122.5169,55826.0
2021-02-17 12:10:00,129.25,129.25,128.91,129.07,56534.0,122.5358,122.5358,122.2135,122.3652,56534.0
2021-02-17 12:20:00,129.07,129.07,128.79,128.84,19445.0,122.3652,122.3652,122.0997,122.1471,19445.0
2021-02-17 12:30:00,128.83,128.9,128.66,128.73,16761.0,122.1377,122.204,121.9765,122.0429,16761.0
2021-02-17 12:40:00,128.71,128.91,128.71,128.86,27912.0,122.0239,122.2135,122.0239,122.1661,27912.0
2021-02-17 12:50:00,128.84,128.91,128.75,128.81,21403.0,122.1471,122.2135,122.0618,122.1187,21403.0
2021-02-17 13:00:00,128.84,128.88,128.7,128.73,35015.0,122.1471,122.1851,122.0144,122.0429,35015.0
2021-02-17 13:10:00,128.72,128.93,128.71,128.86,32595.0,122.0334,122.2325,122.0239,122.1661,32595.0
2021-02-17 13:20:00,128.89,128.98,128.85,128.94,40432.0,122.1945,122.2799,122.1566,122.2419,40432.0
2021-02-17 13:30:00,128.96,128.97,128.86,128.86,38165.0,122.2609,122.2704,122.1661,122.1661,38165.0
2021-02-17 13:40:00,128.86,129.01,128.68,128.9,70619.0,122.1661,122.3083,121.9955,122.204,70619.0
2021-02-17 13:50:00,128.9,129.11,128.88,129.0,41414.0,122.204,122.4031,122.1851,122.2988,41414.0
2021-02-17 14:00:00,129.01,129.3,128.91,129.08,59039.0,122.3083,122.5832,122.2135,122.3747,59039.0
2021-02-17 14:10:00,129.05,129.05,128.83,128.91,31407.0,122.3462,122.3462,122.1377,122.2135,31407.0
2021-02-17 14:20:00,128.89,128.97,128.8,128.87,34329.0,122.1945,122.2704,122.1092,122.1756,34329.0
2021-02-17 14:30:00,128.89,129.08,128.85,129.01,72764.0,122.1945,122.3747,122.1566,122.3083,72764.0
2021-02-17 14:40:00,129.02,129.04,128.89,129.03,25086.0,122.3178,122.3368,122.1945,122.3273,25086.0
2021-02-17 14:50:00,129.03,129.06,128.89,128.95,39692.0,122.3273,122.3557,122.1945,122.2514,39692.0
2021-02-17 15:00:00,128.94,129.17,128.91,129.09,48792.0,122.2419,122.46,122.2135,122.3842,48792.0
2021-02-17 15:10:00,129.09,129.23,129.07,129.08,52475.0,122.3842,122.5169,122.3652,122.3747,52475.0
2021-02-17 15:20:00,129.07,129.2,128.91,128.91,58094.0,122.3652,122.4884,122.2135,122.2135,58094.0
2021-02-17 15:30:00,128.91,128.92,128.77,128.91,47844.0,122.2135,122.223,122.0808,122.2135,47844.0
2021-02-17 15:40:00,128.91,128.97,128.78,128.86,84344.0,122.2135,122.2704,122.0903,122.1661,84344.0
2021-02-17 15:50:00,128.9,128.91,128.52,128.57,202481.0,122.204,122.2135,121.8438,121.8912,202481.0
2021-02-18 09:30:00,127.49,127.96,126.67,127.38,109811.0,120.8673,121.3129,120.0899,120.763,109811.0
2021-02-18 09:40:00,127.38,127.65,127.01,127.36,41351.0,120.763,121.019,120.4122,120.744,41351.0
2021-02-18 09:50:00,127.3,127.68,127.01,127.34,54257.0,120.6871,121.0474,120.4122,120.7251,54257.0
2021-02-18 10:00:00,127.31,127.45,126.72,126.97,68396.0,120.6966,120.8294,120.1373,120.3743,68396.0
2021-02-18 10:10:00,126.97,127.33,126.84,126.95,35040.0,120.3743,120.7156,120.251,120.3553,35040.0
2021-02-18 10:20:00,126.95,127.0,126.39,126.64,51657.0,120.3553,120.4027,119.8244,120.0614,51657.0
2021-02-18 10:30:00,126.64,126.64,126.07,126.37,57948.0,120.0614,120.0614,119.521,119.8055,57948.0
2021-02-18 10:40:00,126.39,126.52,126.3,126.45,29645.0,119.8244,119.9477,119.7391,119.8813,29645.0
2021-02-18 10:50:00,126.47,126.61,126.34,126.36,21744.0,119.9003,120.033,119.777,119.796,21744.0
2021-02-18 11:00:00,126.38,126.61,126.29,126.4,24205.0,119.8149,120.033,119.7296,119.8339,24205.0
2021-02-18 11:10:00,126.38,126.69,126.32,126.52,32076.0,119.8149,120.1088,119.7581,119.9477,32076.0
2021-02-18 11:20:00,126.55,126.74,126.49,126.7,31841.0,119.9761,120.1562,119.9192,120.1183,31841.0
2021-02-18 11:30:00,126.74,127.0,126.68,126.85,21246.0,120.1562,120.4027,120.0993,120.2605,21246.0
2021-02-18 11:40:00,126.84,126.84,126.67,126.7,19224.0,120.251,120.251,120.0899,120.1183,19224.0
2021-02-18 11:50:00,126.7,126.89,126.66,126.88,16623.0,120.1183,120.2984,120.0804,120.289,16623.0
2021-02-18 12:00:00,126.9,126.93,126.14,126.25,83937.0,120.3079,120.3364,119.5874,119.6917,83937.0
2021-02-18 12:10:00,126.25,126.66,126.25,126.65,29859.0,119.6917,120.0804,119.6917,120.0709,29859.0
2021-02-18 12:20:00,126.68,126.81,126.6,126.81,19226.0,120.0993,120.2226,120.0235,120.2226,19226.0
2021-02-18 12:30:00,126.82,126.89,126.68,126.75,15799.0,120.2321,120.2984,120.0993,120.1657,15799.0
2021-02-18 12:40:00,126.76,126.85,126.67,126.81,19904.0,120.1752,120.2605,120.0899,120.2226,19904.0
2021-02-18 12:50:00,126.76,126.79,126.57,126.67,16214.0,120.1752,120.2036,119.9951,120.0899,16214.0
2021-02-18 13:00:00,126.68,126.76,126.59,126.7,15689.0,120.0993,120.1752,120.014,120.1183,15689.0
2021-02-18 13:10:00,126.72,127.13,126.67,127.13,12910.0,120.1373,120.526,120.0899,120.526,12910.0
2021-02-18 13:20:00,127.09,127.64,127.05,127.52,24298.0,120.4881,121.0095,120.4501,120.8957,24298.0
2021-02-18 13:30:00,127.5,127.7,127.5,127.51,17533.0,120.8768,121.0664,120.8768,120.8862,17533.0
2021-02-18 13:40:00,127.5,127.63,127.43,127.57,16321.0,120.8768,121.0,120.8104,120.9431,16321.0
2021-02-18 13:50:00,127.57,127.65,127.53,127.56,13847.0,120.9431,121.019,120.9052,120.9336,13847.0
2021-02-18 14:00:00,127.56,127.8,127.53,127.71,14561.0,120.9336,121.1612,120.9052,121.0758,14561.0
2021-02-18 14:10:00,127.76,127.87,127.71,127.8,17459.0,121.1232,121.2275,121.0758,121.1612,17459.0
2021-02-18 14:20:00,127.79,127.9,127.64,127.87,19860.0,121.1517,121.256,121.0095,121.2275,19860.0
2021-02-18 14:30:00,127.87,128.16,127.86,128.09,15466.0,121.2275,121.5025,121.2181,121.4361,15466.0
2021-02-18 14:40:00,128.1,128.14,128.01,128.04,14857.0,121.4456,121.4835,121.3603,121.3887,14857.0
2021-02-18 14:50:00,128.03,128.13,127.92,128.11,19685.0,121.3792,121.474,121.2749,121.4551,19685.0
2021-02-18 15:00:00,128.08,128.25,128.01,128.24,29573.0,121.4266,121.5878,121.3603,121.5783,29573.0
2021-02-18 15:10:00,128.24,128.26,128.07,128.14,32567.0,121.5783,121.5973,121.4171,121.4835,32567.0
2021-02-18 15:20:00,128.13,128.25,127.95,128.2,27194.0,121.474,121.5878,121.3034,121.5404,27194.0
2021-02-18 15:30:00,128.23,128.68,128.22,128.48,40867.0,121.5688,121.9955,121.5594,121.8058,40867.0
2021-02-18 15:40:00,128.48,128.83,128.45,128.48,80223.0,121.8058,122.1377,121.7774,121.8058,80223.0
2021-02-18 15:50:00,128.49,128.71,128.28,128.49,210509.0,121.8153,122.0239,121.6162,121.8153,210509.0
2021-02-19 09:30:00,129.49,131.74,129.49,131.7,248152.0,122.7634,124.8965,122.7634,124.8586,248152.0
2021-02-19 09:40:00,131.64,132.35,131.23,132.14,141058.0,124.8017,125.4748,124.413,125.2757,141058.0
2021-02-19 09:50:00,132.15,132.38,131.58,132.18,162357.0,125.2852,125.5033,124.7448,125.3136,162357.0
2021-02-19 10:00:00,132.17,132.32,131.77,132.3,69789.0,125.3042,125.4464,124.9249,125.4274,69789.0
2021-02-19 10:10:00,132.31,132.67,132.2,132.25,130539.0,125.4369,125.7782,125.3326,125.38,130539.0
2021-02-19 10:20:00,132.25,132.97,132.19,132.39,85743.0,125.38,126.0626,125.3231,125.5127,85743.0
2021-02-19 10:30:00,132.42,133.09,132.37,133.09,74030.0,125.5412,126.1764,125.4938,126.1764,74030.0
2021-02-19 10:40:00,133.07,133.36,132.9,133.36,104109.0,126.1574,126.4323,125.9962,126.4323,104109.0
2021-02-19 10:50:00,133.31,133.36,132.95,133.12,79889.0,126.3849,126.4323,126.0436,126.2048,79889.0
2021-02-19 11:00:00,133.11,133.12,132.87,132.94,36116.0,126.1953,126.2048,125.9678,126.0342,36116.0
2021-02-19 11:10:00,132.92,132.96,132.62,132.62,32551.0,126.0152,126.0531,125.7308,125.7308,32551.0
2021-02-19 11:20:00,132.62,132.69,132.47,132.62,39602.0,125.7308,125.7971,125.5886,125.7308,39602.0
2021-02-19 11:30:00,132.61,132.74,132.48,132.5,35678.0,125.7213,125.8446,125.5981,125.617,35678.0
2021-02-19 11:40:00,132.5,132.83,132.5,132.72,31752.0,125.617,125.9299,125.617,125.8256,31752.0
2021-02-19 11:50:00,132.76,132.79,132.41,132.46,16820.0,125.8635,125.892,125.5317,125.5791,16820.0
2021-02-19 12:00:00,132.46,132.51,132.31,132.45,32087.0,125.5791,125.6265,125.4369,125.5696,32087.0
2021-02-19 12:10:00,132.41,132.52,132.17,132.17,33084.0,125.5317,125.636,125.3042,125.3042,33084.0
2021-02-19 12:20:00,132.07,132.14,131.93,132.08,29735.0,125.2094,125.2757,125.0766,125.2188,29735.0
2021-02-19 12:30:00,132.11,132.28,132.11,132.27,43147.0,125.2473,125.4084,125.2473,125.399,43147.0
2021-02-19 12:40:00,132.27,132.38,132.19,132.19,25789.0,125.399,125.5033,125.3231,125.3231,25789.0
2021-02-19 12:50:00,132.18,132.18,131.86,132.13,27525.0,125.3136,125.3136,125.0103,125.2662,27525.0
2021-02-19 13:00:00,132.11,132.19,132.03,132.09,14650.0,125.2473,125.3231,125.1714,125.2283,14650.0
2021-02-19 13:10:00,132.08,132.27,132.08,132.15,20486.0,125.2188,125.399,125.2188,125.2852,20486.0
2021-02-19 13:20:00,132.17,132.36,132.12,132.17,38316.0,125.3042,125.4843,125.2568,125.3042,38316.0
2021-02-19 13:30:00,132.18,132.18,131.84,132.11,27713.0,125.3136,125.3136,124.9913,125.2473,27713.0
2021-02-19 13:40:00,132.1,132.28,132.1,132.2,14176.0,125.2378,125.4084,125.2378,125.3326,14176.0
2021-02-19 13:50:00,132.22,132.45,132.15,132.32,26704.0,125.3516,125.5696,125.2852,125.4464,26704.0
2021-02-19 14:00:00,132.34,132.51,132.33,132.51,19539.0,125.4653,125.6265,125.4558,125.6265,19539.0
2021-02-19 14:10:00,132.51,132.51,132.31,132.39,20370.0,125.6265,125.6265,125.4369,125.5127,20370.0
2021-02-19 14:20:00,132.38,132.38,131.98,131.98,32465.0,125.5033,125.5033,125.124,125.124,32465.0
2021-02-19 14:30:00,131.95,132.15,131.94,132.15,22053.0,125.0956,125.2852,125.0861,125.2852,22053.0
2021-02-19 14:40:00,132.16,132.29,132.05,132.28,20814.0,125.2947,125.4179,125.1904,125.4084,20814.0
2021-02-19 14:50:00,132.28,132.33,132.2,132.27,53371.0,125.4084,125.4558,125.3326,125.399,53371.0
2021-02-19 15:00:00,132.28,132.38,132.12,132.19,30332.0,125.4084,125.5033,125.2568,125.3231,30332.0
2021-02-19 15:10:00,132.19,132.4,132.16,132.32,40162.0,125.3231,125.5222,125.2947,125.4464,40162.0
2021-02-19 15:20:00,132.3,132.39,132.25,132.37,50295.0,125.4274,125.5127,125.38,125.4938,50295.0
2021-02-19 15:30:00,132.35,132.48,132.29,132.35,73209.0,125.4748,125.5981,125.4179,125.4748,73209.0
2021-02-19 15:40:00,132.34,132.37,132.02,132.08,102345.0,125.4653,125.4938,125.162,125.2188,102345.0
2021-02-19 15:50:00,132.02,132.08,131.69,131.74,225105.0,125.162,125.2188,124.8491,124.8965,225105.0
2021-02-22 09:30:00,131.51,133.32,131.37,132.81,121706.0,124.6784,126.3944,124.5457,125.9109,121706.0
2021-02-22 09:40:00,132.97,133.34,132.58,133.34,49841.0,126.0626,126.4134,125.6929,126.4134,49841.0
2021-02-22 09:50:00,133.36,133.76,133.2,133.76,36713.0,126.4323,126.8116,126.2807,126.8116,36713.0
2021-02-22 10:00:00,133.78,134.32,133.73,134.31,130904.0,126.8305,127.3425,126.7831,127.333,130904.0
2021-02-22 10:10:00,134.36,134.75,134.3,134.51,70843.0,127.3804,127.7501,127.3235,127.5226,70843.0
2021-02-22 10:20:00,134.56,134.91,134.54,134.91,39670.0,127.57,127.9018,127.551,127.9018,39670.0
2021-02-22 10:30:00,134.88,134.93,134.5,134.72,39182.0,127.8734,127.9208,127.5131,127.7217,39182.0
2021-02-22 10:40:00,134.75,135.46,134.74,135.1,121624.0,127.7501,128.4233,127.7407,128.082,121624.0
2021-02-22 10:50:00,135.09,135.32,134.87,135.3,87845.0,128.0725,128.2905,127.8639,128.2716,87845.0
2021-02-22 11:00:00,135.25,135.54,135.15,135.45,66289.0,128.2242,128.4991,128.1294,128.4138,66289.0
2021-02-22 11:10:00,135.48,135.53,135.18,135.39,41825.0,128.4422,128.4896,128.1578,128.3569,41825.0
2021-02-22 11:20:00,135.38,135.43,135.17,135.23,54698.0,128.3474,128.3948,128.1483,128.2052,54698.0
2021-02-22 11:30:00,135.23,135.51,135.19,135.46,46377.0,128.2052,128.4707,128.1673,128.4233,46377.0
2021-02-22 11:40:00,135.49,135.69,135.33,135.67,82950.0,128.4517,128.6413,128.3,128.6223,82950.0
2021-02-22 11:50:00,135.71,135.77,135.33,135.54,53845.0,128.6603,128.7172,128.3,128.4991,53845.0
2021-02-22 12:00:00,135.54,135.63,135.31,135.45,46679.0,128.4991,128.5844,128.281,128.4138,46679.0
2021-02-22 12:10:00,135.43,135.56,135.3,135.49,29143.0,128.3948,128.5181,128.2716,128.4517,29143.0
2021-02-22 12:20:00,135.48,135.88,135.47,135.78,30694.0,128.4422,128.8214,128.4327,128.7266,30694.0
2021-02-22 12:30:00,135.8,135.91,135.64,135.78,21787.0,128.7456,128.8499,128.5939,128.7266,21787.0
2021-02-22 12:40:00,135.8,135.91,135.72,135.85,24987.0,128.7456,128.8499,128.6697,128.793,24987.0
2021-02-22 12:50:00,135.88,136.13,135.8,136.07,60272.0,128.8214,129.0584,128.7456,129.0016,60272.0
2021-02-22 13:00:00,136.08,136.15,135.91,135.92,28218.0,129.011,129.0774,128.8499,128.8594,28218.0
2021-02-22 13:10:00,135.91,136.08,135.81,135.98,27232.0,128.8499,129.011,128.7551,128.9162,27232.0
2021-02-22 13:20:00,135.97,136.07,135.87,136.04,32652.0,128.9068,129.0016,128.812,128.9731,32652.0
2021-02-22 13:30:00,136.06,136.24,136.06,136.19,54879.0,128.9921,129.1627,128.9921,129.1153,54879.0
2021-02-22 13:40:00,136.19,136.28,136.06,136.25,25615.0,129.1153,129.2007,128.9921,129.1722,25615.0
2021-02-22 13:50:00,136.24,136.26,136.09,136.26,31098.0,129.1627,129.1817,129.0205,129.1817,31098.0
2021-02-22 14:00:00,136.3,136.47,136.21,136.29,68342.0,129.2196,129.3808,129.1343,129.2101,68342.0
2021-02-22 14:10:00,136.29,136.31,136.03,136.04,59774.0,129.2101,129.2291,128.9636,128.9731,59774.0
2021-02-22 14:20:00,136.04,136.21,136.03,136.13,76291.0,128.9731,129.1343,128.9636,129.0584,76291.0
2021-02-22 14:30:00,136.13,136.25,136.1,136.17,29368.0,129.0584,129.1722,129.03,129.0964,29368.0
2021-02-22 14:40:00,136.17,136.27,136.01,136.05,27488.0,129.0964,129.1912,128.9447,128.9826,27488.0
2021-02-22 14:50:00,136.07,136.2,136.02,136.03,67922.0,129.0016,129.1248,128.9542,128.9636,67922.0
2021-02-22 15:00:00,136.05,136.06,135.87,135.96,69807.0,128.9826,128.9921,128.812,128.8973,69807.0
2021-02-22 15:10:00,135.93,135.96,135.71,135.8,45227.0,128.8688,128.8973,128.6603,128.7456,45227.0
2021-02-22 15:20:00,135.8,135.89,135.59,135.64,56274.0,128.7456,128.8309,128.5465,128.5939,56274.0
2021-02-22 15:30:00,135.62,135.75,135.53,135.69,111782.0,128.5749,128.6982,128.4896,128.6413,111782.0
2021-02-22 15:40:00,135.7,135.96,135.62,135.85,115208.0,128.6508,128.8973,128.5749,128.793,115208.0
2021-02-22 15:50:00,135.85,135.95,135.71,135.94,276448.0,128.793,128.8878,128.6603,128.8783,276448.0
2021-02-23 09:30:00,136.47,136.85,134.6,135.84,222348.0,129.3808,129.741,127.6079,128.7835,222348.0
2021-02-23 09:40:00,135.82,136.07,134.35,134.41,163445.0,128.7646,129.0016,127.3709,127.4278,163445.0
2021-02-23 09:50:00,134.39,135.7,134.28,135.42,140997.0,127.4088,128.6508,127.3046,128.3853,140997.0
2021-02-23 10:00:00,135.34,136.1,134.89,135.94,127098.0,128.3095,129.03,127.8829,128.8783,127098.0
2021-02-23 10:10:00,135.94,137.42,135.88,137.2,140785.0,128.8783,130.2814,128.8214,130.0729,140785.0
2021-02-23 10:20:00,137.25,138.3,137.18,138.12,113619.0,130.1203,131.1157,130.0539,130.9451,113619.0
2021-02-23 10:30:00,138.09,138.31,137.72,138.0,94680.0,130.9166,131.1252,130.5659,130.8313,94680.0
2021-02-23 10:40:00,137.97,138.29,137.76,138.18,66946.0,130.8029,131.1062,130.6038,131.002,66946.0
2021-02-23 10:50:00,138.18,138.2,137.34,137.52,64933.0,131.002,131.0209,130.2056,130.3762,64933.0
2021-02-23 11:00:00,137.52,137.84,137.35,137.81,66114.0,130.3762,130.6796,130.2151,130.6512,66114.0
2021-02-23 11:10:00,137.92,137.95,136.87,136.93,109927.0,130.7555,130.7839,129.76,129.8169,109927.0
2021-02-23 11:20:00,136.91,136.97,136.42,136.82,69093.0,129.7979,129.8548,129.3334,129.7126,69093.0
2021-02-23 11:30:00,136.9,137.1,136.63,136.87,136815.0,129.7885,129.9781,129.5325,129.76,136815.0
2021-02-23 11:40:00,136.84,136.91,136.51,136.83,90625.0,129.7316,129.7979,129.4187,129.7221,90625.0
2021-02-23 11:50:00,136.83,137.07,136.6,136.67,60820.0,129.7221,129.9496,129.504,129.5704,60820.0
2021-02-23 12:00:00,136.67,136.78,136.26,136.46,53325.0,129.5704,129.6747,129.1817,129.3713,53325.0
2021-02-23 12:10:00,136.46,136.87,136.4,136.86,43540.0,129.3713,129.76,129.3144,129.7505,43540.0
2021-02-23 12:20:00,136.84,137.0,136.39,136.9,38129.0,129.7316,129.8833,129.3049,129.7885,38129.0
2021-02-23 12:30:00,136.88,137.09,136.0,136.19,68533.0,129.7695,129.9686,128.9352,129.1153,68533.0
2021-02-23 12:40:00,136.14,136.43,136.08,136.33,64700.0,129.0679,129.3429,129.011,129.2481,64700.0
2021-02-23 12:50:00,136.34,136.48,135.6,135.67,85999.0,129.2575,129.3903,128.556,128.6223,85999.0
2021-02-23 13:00:00,135.68,135.9,135.54,135.71,40374.0,128.6318,128.8404,128.4991,128.6603,40374.0
2021-02-23 13:10:00,135.71,136.19,135.67,135.9,41806.0,128.6603,129.1153,128.6223,128.8404,41806.0
2021-02-23 13:20:00,135.85,136.07,135.7,135.99,48877.0,128.793,129.0016,128.6508,128.9257,48877.0
2021-02-23 13:30:00,135.98,136.23,135.9,136.13,37540.0,128.9162,129.1533,128.8404,129.0584,37540.0
2021-02-23 13:40:00,136.13,136.15,135.52,135.81,55614.0,129.0584,129.0774,128.4801,128.7551,55614.0
2021-02-23 13:50:00,135.81,135.86,135.69,135.8,33125.0,128.7551,128.8025,128.6413,128.7456,33125.0
2021-02-23 14:00:00,135.77,136.13,135.74,135.95,104327.0,128.7172,129.0584,128.6887,128.8878,104327.0
2021-02-23 14:10:00,135.91,136.11,135.85,136.11,31564.0,128.8499,129.0395,128.793,129.0395,31564.0
2021-02-23 14:20:00,136.07,136.18,135.91,135.94,45012.0,129.0016,129.1059,128.8499,128.8783,45012.0
2021-02-23 14:30:00,135.93,136.1,135.63,135.93,36332.0,128.8688,129.03,128.5844,128.8688,36332.0
2021-02-23 14:40:00,136.0,136.28,135.93,135.98,55212.0,128.9352,129.2007,128.8688,128.9162,55212.0
2021-02-23 14:50:00,135.94,136.46,135.94,136.28,45523.0,128.8783,129.3713,128.8783,129.2007,45523.0
2021-02-23 15:00:00,136.33,136.84,136.33,136.82,42664.0,129.2481,129.7316,129.2481,129.7126,42664.0
2021-02-23 15:10:00,136.85,137.14,136.59,136.97,66973.0,129.741,130.016,129.4946,129.8548,66973.0
2021-02-23 15:20:00,136.96,137.05,136.81,136.96,60795.0,129.8453,129.9307,129.7031,129.8453,60795.0
2021-02-23 15:30:00,136.97,137.34,136.78,137.22,93770.0,129.8548,130.2056,129.6747,130.0918,93770.0
2021-02-23 15:40:00,137.22,137.5,137.09,137.11,174801.0,130.0918,130.3573,129.9686,129.9875,174801.0
2021-02-23 15:50:00,137.14,137.32,136.9,136.95,339027.0,130.016,130.1866,129.7885,129.8359,339027.0
2021-02-24 09:30:00,137.2,138.25,136.81,137.47,189770.0,130.0729,131.0683,129.7031,130.3288,189770.0
2021-02-24 09:40:00,137.41,138.1,137.3,138.0,59111.0,130.272,130.9261,130.1677,130.8313,59111.0
2021-02-24 09:50:00,137.92,138.47,137.39,138.38,113272.0,130.7555,131.2769,130.253,131.1916,113272.0
2021-02-24 10:00:00,138.34,138.71,138.14,138.26,76773.0,131.1536,131.5044,130.964,131.0778,76773.0
2021-02-24 10:10:00,138.25,139.08,138.19,138.85,101600.0,131.0683,131.8552,131.0114,131.6372,101600.0
2021-02-24 10:20:00,138.89,139.05,138.27,138.37,114320.0,131.6751,131.8268,131.0873,131.1821,114320.0
2021-02-24 10:30:00,138.38,138.75,138.23,138.72,66121.0,131.1916,131.5423,131.0494,131.5139,66121.0
2021-02-24 10:40:00,138.7,139.25,138.67,138.93,46568.0,131.4949,132.0164,131.4665,131.713,46568.0
2021-02-24 10:50:00,138.89,139.15,138.53,138.81,70655.0,131.6751,131.9216,131.3338,131.5992,70655.0
2021-02-24 11:00:00,138.81,139.52,138.73,139.47,67302.0,131.5992,132.2723,131.5234,132.2249,67302.0
2021-02-24 11:10:00,139.47,139.88,139.44,139.84,81423.0,132.2249,132.6136,132.1965,132.5757,81423.0
2021-02-24 11:20:00,139.85,140.31,139.8,139.89,94253.0,132.5852,133.0213,132.5378,132.6231,94253.0
2021-02-24 11:30:00,139.93,140.58,139.81,140.35,76927.0,132.6611,133.2773,132.5473,133.0592,76927.0
2021-02-24 11:40:00,140.32,140.53,140.11,140.28,39285.0,133.0308,133.2299,132.8317,132.9929,39285.0
2021-02-24 11:50:00,140.27,140.75,140.17,140.74,49488.0,132.9834,133.4385,132.8886,133.429,49488.0
2021-02-24 12:00:00,140.75,140.87,140.54,140.58,53294.0,133.4385,133.5522,133.2394,133.2773,53294.0
2021-02-24 12:10:00,140.58,140.78,140.26,140.33,60853.0,133.2773,133.4669,132.9739,133.0403,60853.0
2021-02-24 12:20:00,140.33,140.77,140.26,140.7,30596.0,133.0403,133.4574,132.9739,133.3911,30596.0
2021-02-24 12:30:00,140.72,140.95,140.41,140.81,73203.0,133.41,133.6281,133.1161,133.4953,73203.0
2021-02-24 12:40:00,140.81,140.82,140.43,140.59,85539.0,133.4953,133.5048,133.1351,133.2868,85539.0
2021-02-24 12:50:00,140.57,140.57,140.23,140.35,42503.0,133.2678,133.2678,132.9455,133.0592,42503.0
2021-02-24 13:00:00,140.4,140.41,139.83,139.85,42221.0,133.1066,133.1161,132.5662,132.5852,42221.0
2021-02-24 13:10:00,139.88,140.08,139.86,140.03,32760.0,132.6136,132.8033,132.5947,132.7559,32760.0
2021-02-24 13:20:00,139.99,140.02,139.81,139.93,35948.0,132.7179,132.7464,132.5473,132.6611,35948.0
2021-02-24 13:30:00,139.95,140.28,139.91,140.18,36177.0,132.68,132.9929,132.6421,132.8981,36177.0
2021-02-24 13:40:00,140.21,140.25,139.91,139.99,47518.0,132.9265,132.9644,132.6421,132.7179,47518.0
2021-02-24 13:50:00,139.99,140.15,139.92,140.14,64197.0,132.7179,132.8696,132.6516,132.8601,64197.0
2021-02-24 14:00:00,140.14,140.28,139.79,139.98,58147.0,132.8601,132.9929,132.5283,132.7085,58147.0
2021-02-24 14:10:00,140.0,140.09,139.66,139.83,43276.0,132.7274,132.8127,132.4051,132.5662,43276.0
2021-02-24 14:20:00,139.85,139.94,139.67,139.85,30315.0,132.5852,132.6705,132.4146,132.5852,30315.0
2021-02-24 14:30:00,139.86,139.96,139.69,139.85,36059.0,132.5947,132.6895,132.4335,132.5852,36059.0
2021-02-24 14:40:00,139.85,139.95,139.75,139.78,33468.0,132.5852,132.68,132.4904,132.5188,33468.0
2021-02-24 14:50:00,139.79,139.96,139.66,139.9,47498.0,132.5283,132.6895,132.4051,132.6326,47498.0
2021-02-24 15:00:00,139.91,140.14,139.89,139.99,37620.0,132.6421,132.8601,132.6231,132.7179,37620.0
2021-02-24 15:10:00,139.93,140.16,139.92,140.0,49801.0,132.6611,132.8791,132.6516,132.7274,49801.0
2021-02-24 15:20:00,140.0,140.08,139.9,140.03,55256.0,132.7274,132.8033,132.6326,132.7559,55256.0
2021-02-24 15:30:00,140.0,140.21,139.94,140.07,70488.0,132.7274,132.9265,132.6705,132.7938,70488.0
2021-02-24 15:40:00,140.04,140.21,139.85,140.08,96514.0,132.7653,132.9265,132.5852,132.8033,96514.0
2021-02-24 15:50:00,140.09,140.31,139.88,139.88,249781.0,132.8127,133.0213,132.6136,132.6136,249781.0
2021-02-25 09:30:00,140.62,140.64,139.54,139.78,138151.0,133.3152,133.3342,132.2913,132.5188,138151.0
2021-02-25 09:40:00,139.71,140.14,139.05,139.18,56913.0,132.4525,132.8601,131.8268,131.95,56913.0
2021-02-25 09:50:00,139.13,140.18,138.98,140.07,49038.0,131.9026,132.8981,131.7604,132.7938,49038.0
2021-02-25 10:00:00,140.03,140.07,138.8,139.05,58338.0,132.7559,132.7938,131.5898,131.8268,58338.0
2021-02-25 10:10:00,139.05,139.27,138.82,139.05,46637.0,131.8268,132.0353,131.6087,131.8268,46637.0
2021-02-25 10:20:00,138.98,139.3,138.8,138.85,52327.0,131.7604,132.0638,131.5898,131.6372,52327.0
2021-02-25 10:30:00,138.83,138.85,137.87,138.2,87322.0,131.6182,131.6372,130.7081,131.0209,87322.0
2021-02-25 10:40:00,138.18,138.4,137.67,137.85,86612.0,131.002,131.2105,130.5185,130.6891,86612.0
2021-02-25 10:50:00,137.84,138.34,137.69,138.18,48502.0,130.6796,131.1536,130.5374,131.002,48502.0
2021-02-25 11:00:00,138.23,138.79,138.18,138.74,33910.0,131.0494,131.5803,131.002,131.5329,33910.0
2021-02-25 11:10:00,138.79,138.79,138.4,138.42,39903.0,131.5803,131.5803,131.2105,131.2295,39903.0
2021-02-25 11:20:00,138.44,138.44,138.02,138.11,35191.0,131.2485,131.2485,130.8503,130.9356,35191.0
2021-02-25 11:30:00,138.11,138.14,137.56,137.81,44664.0,130.9356,130.964,130.4142,130.6512,44664.0
2021-02-25 11:40:00,137.81,137.84,137.19,137.34,39264.0,130.6512,130.6796,130.0634,130.2056,39264.0
2021-02-25 11:50:00,137.33,137.61,137.1,137.26,69650.0,130.1961,130.4616,129.9781,130.1297,69650.0
2021-02-25 12:00:00,137.25,137.25,136.53,137.11,75110.0,130.1203,130.1203,129.4377,129.9875,75110.0
2021-02-25 12:10:00,137.12,137.57,136.76,137.03,50998.0,129.997,130.4236,129.6557,129.9117,50998.0
2021-02-25 12:20:00,137.0,137.47,136.86,136.86,31956.0,129.8833,130.3288,129.7505,129.7505,31956.0
2021-02-25 12:30:00,136.82,137.38,136.63,137.36,29402.0,129.7126,130.2435,129.5325,130.2246,29402.0
2021-02-25 12:40:00,137.4,137.46,137.1,137.4,35393.0,130.2625,130.3194,129.9781,130.2625,35393.0
2021-02-25 12:50:00,137.35,137.48,136.78,136.82,70290.0,130.2151,130.3383,129.6747,129.7126,70290.0
2021-02-25 13:00:00,136.85,137.06,136.44,136.72,64523.0,129.741,129.9401,129.3523,129.6178,64523.0
2021-02-25 13:10:00,136.83,137.6,136.66,137.55,42907.0,129.7221,130.4521,129.5609,130.4047,42907.0
2021-02-25 13:20:00,137.54,137.97,137.54,137.81,34411.0,130.3952,130.8029,130.3952,130.6512,34411.0
2021-02-25 13:30:00,137.74,137.81,137.39,137.72,31067.0,130.5848,130.6512,130.253,130.5659,31067.0
2021-02-25 13:40:00,137.85,138.1,137.78,137.94,62119.0,130.6891,130.9261,130.6227,130.7744,62119.0
2021-02-25 13:50:00,137.96,137.98,137.55,137.7,35171.0,130.7934,130.8123,130.4047,130.5469,35171.0
2021-02-25 14:00:00,137.69,138.08,137.58,137.93,67279.0,130.5374,130.9072,130.4331,130.7649,67279.0
2021-02-25 14:10:00,137.94,138.14,137.8,138.12,49943.0,130.7744,130.964,130.6417,130.9451,49943.0
2021-02-25 14:20:00,138.14,138.35,138.06,138.15,70467.0,130.964,131.1631,130.8882,130.9735,70467.0
2021-02-25 14:30:00,138.12,138.34,137.95,138.0,61647.0,130.9451,131.1536,130.7839,130.8313,61647.0
2021-02-25 14:40:00,137.96,138.08,137.61,137.75,22064.0,130.7934,130.9072,130.4616,130.5943,22064.0
2021-02-25 14:50:00,137.75,138.02,137.64,137.69,27576.0,130.5943,130.8503,130.49,130.5374,27576.0
2021-02-25 15:00:00,137.6,137.82,137.25,137.25,69557.0,130.4521,130.6607,130.1203,130.1203,69557.0
2021-02-25 15:10:00,137.24,137.55,136.92,137.02,40361.0,130.1108,130.4047,129.8074,129.9022,40361.0
2021-02-25 15:20:00,137.1,137.26,136.84,136.93,36764.0,129.9781,130.1297,129.7316,129.8169,36764.0
2021-02-25 15:30:00,136.92,137.19,136.37,136.75,62987.0,129.8074,130.0634,129.286,129.6462,62987.0
2021-02-25 15:40:00,136.76,137.69,136.48,137.42,83704.0,129.6557,130.5374,129.3903,130.2814,83704.0
2021-02-25 15:50:00,137.45,137.45,136.95,137.09,241908.0,130.3099,130.3099,129.8359,129.9686,241908.0
2021-02-26 09:30:00,137.1,137.62,136.52,137.18,91151.0,129.9781,130.471,129.4282,130.0539,91151.0
2021-02-26 09:40:00,137.23,138.25,137.0,137.68,39146.0,130.1013,131.0683,129.8833,130.5279,39146.0
2021-02-26 09:50:00,137.77,137.83,136.3,136.3,32707.0,130.6133,130.6701,129.2196,129.2196,32707.0
2021-02-26 10:00:00,136.29,136.29,134.88,134.99,59244.0,129.2101,129.2101,127.8734,127.9777,59244.0
2021-02-26 10:10:00,134.91,135.36,134.5,134.59,54568.0,127.9018,128.3284,127.5131,127.5984,54568.0
2021-02-26 10:20:00,134.57,134.63,133.79,133.87,54443.0,127.5795,127.6364,126.84,126.9159,54443.0
2021-02-26 10:30:00,134.06,135.39,134.06,135.35,43278.0,127.096,128.3569,127.096,128.319,43278.0
2021-02-26 10:40:00,135.16,135.54,134.96,135.48,33494.0,128.1388,128.4991,127.9492,128.4422,33494.0
2021-02-26 10:50:00,135.46,135.51,134.94,134.96,37507.0,128.4233,128.4707,127.9303,127.9492,37507.0
2021-02-26 11:00:00,135.02,135.77,134.87,135.59,47746.0,128.0061,128.7172,127.8639,128.5465,47746.0
2021-02-26 11:10:00,135.58,135.83,135.3,135.39,33361.0,128.537,128.774,128.2716,128.3569,33361.0
2021-02-26 11:20:00,135.43,135.52,135.07,135.07,49089.0,128.3948,128.4801,128.0535,128.0535,49089.0
2021-02-26 11:30:00,135.05,136.28,134.99,136.18,41245.0,128.0346,129.2007,127.9777,129.1059,41245.0
2021-02-26 11:40:00,136.18,136.44,135.7,135.78,27918.0,129.1059,129.3523,128.6508,128.7266,27918.0
2021-02-26 11:50:00,135.83,135.85,135.33,135.82,27755.0,128.774,128.793,128.3,128.7646,27755.0
2021-02-26 12:00:00,135.83,136.44,135.83,136.41,29750.0,128.774,129.3523,128.774,129.3239,29750.0
2021-02-26 12:10:00,136.43,136.82,136.4,136.79,26531.0,129.3429,129.7126,129.3144,129.6842,26531.0
2021-02-26 12:20:00,136.81,136.94,136.47,136.5,28423.0,129.7031,129.8264,129.3808,129.4092,28423.0
2021-02-26 12:30:00,136.51,136.84,136.5,136.63,21111.0,129.4187,129.7316,129.4092,129.5325,21111.0
2021-02-26 12:40:00,136.67,136.68,136.23,136.31,22478.0,129.5704,129.5799,129.1533,129.2291,22478.0
2021-02-26 12:50:00,136.28,136.55,135.89,135.99,23854.0,129.2007,129.4566,128.8309,128.9257,23854.0
2021-02-26 13:00:00,135.98,136.0,135.63,135.98,23210.0,128.9162,128.9352,128.5844,128.9162,23210.0
2021-02-26 13:10:00,135.99,136.24,135.85,136.17,16234.0,128.9257,129.1627,128.793,129.0964,16234.0
2021-02-26 13:20:00,136.19,136.48,136.19,136.36,19413.0,129.1153,129.3903,129.1153,129.2765,19413.0
2021-02-26 13:30:00,136.4,136.41,135.75,135.85,22618.0,129.3144,129.3239,128.6982,128.793,22618.0
2021-02-26 13:40:00,135.82,136.27,135.62,135.77,23364.0,128.7646,129.1912,128.5749,128.7172,23364.0
2021-02-26 13:50:00,135.8,136.07,135.62,135.86,27535.0,128.7456,129.0016,128.5749,128.8025,27535.0
2021-02-26 14:00:00,135.83,136.12,135.71,135.91,34248.0,128.774,129.049,128.6603,128.8499,34248.0
2021-02-26 14:10:00,135.93,136.03,135.62,135.63,34254.0,128.8688,128.9636,128.5749,128.5844,34254.0
2021-02-26 14:20:00,135.63,135.9,135.6,135.74,24462.0,128.5844,128.8404,128.556,128.6887,24462.0
2021-02-26 14:30:00,135.73,136.05,135.7,135.87,48247.0,128.6792,128.9826,128.6508,128.812,48247.0
2021-02-26 14:40:00,135.87,136.05,135.71,136.0,47303.0,128.812,128.9826,128.6603,128.9352,47303.0
2021-02-26 14:50:00,135.98,135.98,135.18,135.34,82114.0,128.9162,128.9162,128.1578,128.3095,82114.0
2021-02-26 15:00:00,135.33,136.05,135.33,135.98,44229.0,128.3,128.9826,128.3,128.9162,44229.0
2021-02-26 15:10:00,135.95,136.06,135.82,136.01,39466.0,128.8878,128.9921,128.7646,128.9447,39466.0
2021-02-26 15:20:00,136.0,136.13,135.33,135.33,43987.0,128.9352,129.0584,128.3,128.3,43987.0
2021-02-26 15:30:00,135.34,135.86,135.34,135.79,59493.0,128.3095,128.8025,128.3095,128.7361,59493.0
2021-02-26 15:40:00,135.76,136.68,135.72,136.5,67420.0,128.7077,129.5799,128.6697,129.4092,67420.0
2021-02-26 15:50:00,136.27,136.43,135.16,135.16,247275.0,129.1912,129.3429,128.1388,128.1388,247275.0
2021-03-01 09:30:00,138.18,139.29,138.18,139.15,143414.0,131.002,132.0543,131.002,131.9216,143414.0
2021-03-01 09:40:00,139.09,139.65,138.96,139.16,99305.0,131.8647,132.3956,131.7414,131.9311,99305.0
2021-03-01 09:50:00,139.08,139.08,138.49,138.64,187124.0,131.8552,131.8552,131.2959,131.4381,187124.0
2021-03-01 10:00:00,138.74,139.3,138.37,138.97,165253.0,131.5329,132.0638,131.1821,131.7509,165253.0
2021-03-01 10:10:00,139.0,139.54,139.0,139.26,62952.0,131.7794,132.2913,131.7794,132.0259,62952.0
2021-03-01 10:20:00,139.27,139.29,138.52,138.6,39450.0,132.0353,132.0543,131.3243,131.4001,39450.0
2021-03-01 10:30:00,138.61,138.8,138.41,138.78,56380.0,131.4096,131.5898,131.22,131.5708,56380.0
2021-03-01 10:40:00,138.76,138.87,138.36,138.37,46070.0,131.5518,131.6561,131.1726,131.1821,46070.0
2021-03-01 10:50:00,138.37,138.46,138.34,138.42,41112.0,131.1821,131.2674,131.1536,131.2295,41112.0
2021-03-01 11:00:00,138.43,138.58,138.12,138.35,67279.0,131.239,131.3812,130.9451,131.1631,67279.0
2021-03-01 11:10:00,138.4,138.76,138.3,138.69,26625.0,131.2105,131.5518,131.1157,131.4855,26625.0
2021-03-01 11:20:00,138.66,138.82,138.27,138.32,59119.0,131.457,131.6087,131.0873,131.1347,59119.0
2021-03-01 11:30:00,138.35,138.53,138.2,138.34,41875.0,131.1631,131.3338,131.0209,131.1536,41875.0
2021-03-01 11:40:00,138.37,138.51,138.19,138.33,29348.0,131.1821,131.3148,131.0114,131.1442,29348.0
2021-03-01 11:50:00,138.3,138.53,138.28,138.45,24499.0,131.1157,131.3338,131.0968,131.2579,24499.0
2021-03-01 12:00:00,138.46,138.62,138.26,138.62,28453.0,131.2674,131.4191,131.0778,131.4191,28453.0
2021-03-01 12:10:00,138.6,138.69,138.5,138.62,24551.0,131.4001,131.4855,131.3053,131.4191,24551.0
2021-03-01 12:20:00,138.64,138.73,138.56,138.57,18982.0,131.4381,131.5234,131.3622,131.3717,18982.0
2021-03-01 12:30:00,138.58,138.7,138.47,138.62,35850.0,131.3812,131.4949,131.2769,131.4191,35850.0
2021-03-01 12:40:00,138.63,138.7,138.44,138.68,29120.0,131.4286,131.4949,131.2485,131.476,29120.0
2021-03-01 12:50:00,138.68,138.7,138.44,138.59,35302.0,131.476,131.4949,131.2485,131.3907,35302.0
2021-03-01 13:00:00,138.58,139.06,138.56,138.86,31506.0,131.3812,131.8362,131.3622,131.6466,31506.0
2021-03-01 13:10:00,138.86,138.96,138.58,138.78,27259.0,131.6466,131.7414,131.3812,131.5708,27259.0
2021-03-01 13:20:00,138.77,139.04,138.73,139.01,20902.0,131.5613,131.8173,131.5234,131.7888,20902.0
2021-03-01 13:30:00,139.03,139.3,139.01,139.3,22432.0,131.8078,132.0638,131.7888,132.0638,22432.0
2021-03-01 13:40:00,139.31,139.35,139.08,139.16,28388.0,132.0733,132.1112,131.8552,131.9311,28388.0
2021-03-01 13:50:00,139.07,139.32,139.07,139.31,16426.0,131.8457,132.0827,131.8457,132.0733,16426.0
2021-03-01 14:00:00,139.29,139.62,139.2,139.44,33622.0,132.0543,132.3672,131.969,132.1965,33622.0
2021-03-01 14:10:00,139.46,139.65,139.42,139.47,22435.0,132.2155,132.3956,132.1775,132.2249,22435.0
2021-03-01 14:20:00,139.52,139.58,139.36,139.45,23545.0,132.2723,132.3292,132.1207,132.206,23545.0
2021-03-01 14:30:00,139.48,139.59,139.31,139.59,24280.0,132.2344,132.3387,132.0733,132.3387,24280.0
2021-03-01 14:40:00,139.62,139.73,139.57,139.65,23731.0,132.3672,132.4714,132.3198,132.3956,23731.0
2021-03-01 14:50:00,139.68,139.77,139.5,139.5,32024.0,132.424,132.5094,132.2534,132.2534,32024.0
2021-03-01 15:00:00,139.54,139.71,139.54,139.71,25226.0,132.2913,132.4525,132.2913,132.4525,25226.0
2021-03-01 15:10:00,139.69,139.76,139.31,139.39,23385.0,132.4335,132.4999,132.0733,132.1491,23385.0
2021-03-01 15:20:00,139.42,139.48,139.27,139.39,30228.0,132.1775,132.2344,132.0353,132.1491,30228.0
2021-03-01 15:30:00,139.37,139.46,139.04,139.09,43161.0,132.1301,132.2155,131.8173,131.8647,43161.0
2021-03-01 15:40:00,139.07,139.22,138.89,138.89,66689.0,131.8457,131.9879,131.6751,131.6751,66689.0
2021-03-01 15:50:00,138.86,138.93,138.56,138.73,166982.0,131.6466,131.713,131.3622,131.5234,166982.0
2021-03-02 09:30:00,138.24,139.04,138.08,138.82,75742.0,131.0588,131.8173,130.9072,131.6087,75742.0
2021-03-02 09:40:00,138.77,139.09,138.4,138.66,31845.0,131.5613,131.8647,131.2105,131.457,31845.0
2021-03-02 09:50:00,138.65,139.72,138.51,139.39,31353.0,131.4475,132.462,131.3148,132.1491,31353.0
2021-03-02 10:00:00,139.37,140.18,139.37,140.08,65787.0,132.1301,132.8981,132.1301,132.8033,65787.0
2021-03-02 10:10:00,140.08,140.16,139.59,139.88,43725.0,132.8033,132.8791,132.3387,132.6136,43725.0
2021-03-02 10:20:00,139.86,140.19,139.36,139.46,38475.0,132.5947,132.9075,132.1207,132.2155,38475.0
2021-03-02 10:30:00,139.38,139.69,139.15,139.19,20197.0,132.1396,132.4335,131.9216,131.9595,20197.0
2021-03-02 10:40:00,139.13,139.55,138.99,139.55,17407.0,131.9026,132.3008,131.7699,132.3008,17407.0
2021-03-02 10:50:00,139.5,139.88,139.45,139.76,34500.0,132.2534,132.6136,132.206,132.4999,34500.0
2021-03-02 11:00:00,139.75,139.78,139.27,139.45,31721.0,132.4904,132.5188,132.0353,132.206,31721.0
2021-03-02 11:10:00,139.46,139.49,139.11,139.35,38577.0,132.2155,132.2439,131.8836,132.1112,38577.0
2021-03-02 11:20:00,139.27,139.35,138.92,139.32,31921.0,132.0353,132.1112,131.7035,132.0827,31921.0
2021-03-02 11:30:00,139.31,139.34,138.75,138.84,12679.0,132.0733,132.1017,131.5423,131.6277,12679.0
2021-03-02 11:40:00,138.81,139.11,138.64,139.03,16404.0,131.5992,131.8836,131.4381,131.8078,16404.0
2021-03-02 11:50:00,138.99,139.05,138.9,138.98,11003.0,131.7699,131.8268,131.6846,131.7604,11003.0
2021-03-02 12:00:00,138.97,139.09,138.74,138.98,28513.0,131.7509,131.8647,131.5329,131.7604,28513.0
2021-03-02 12:10:00,138.95,139.44,138.92,139.4,26574.0,131.732,132.1965,131.7035,132.1586,26574.0
2021-03-02 12:20:00,139.4,139.61,139.33,139.33,19961.0,132.1586,132.3577,132.0922,132.0922,19961.0
2021-03-02 12:30:00,139.37,139.55,139.33,139.53,12875.0,132.1301,132.3008,132.0922,132.2818,12875.0
2021-03-02 12:40:00,139.54,139.68,139.46,139.5,13127.0,132.2913,132.424,132.2155,132.2534,13127.0
2021-03-02 12:50:00,139.46,139.64,139.4,139.58,11996.0,132.2155,132.3861,132.1586,132.3292,11996.0
2021-03-02 13:00:00,139.68,139.72,139.45,139.65,37740.0,132.424,132.462,132.206,132.3956,37740.0
2021-03-02 13:10:00,139.61,139.71,139.51,139.53,13715.0,132.3577,132.4525,132.2629,132.2818,13715.0
2021-03-02 13:20:00,139.51,139.65,139.48,139.58,16292.0,132.2629,132.3956,132.2344,132.3292,16292.0
2021-03-02 13:30:00,139.62,139.75,139.46,139.75,24835.0,132.3672,132.4904,132.2155,132.4904,24835.0
2021-03-02 13:40:00,139.76,139.82,139.53,139.68,21525.0,132.4999,132.5568,132.2818,132.424,21525.0
2021-03-02 13:50:00,139.66,139.8,139.59,139.75,14181.0,132.4051,132.5378,132.3387,132.4904,14181.0
2021-03-02 14:00:00,139.73,139.83,139.35,139.42,33631.0,132.4714,132.5662,132.1112,132.1775,33631.0
2021-03-02 14:10:00,139.38,139.38,138.96,139.06,49907.0,132.1396,132.1396,131.7414,131.8362,49907.0
2021-03-02 14:20:00,139.06,139.33,139.06,139.14,20780.0,131.8362,132.0922,131.8362,131.9121,20780.0
2021-03-02 14:30:00,139.17,139.27,139.01,139.24,26397.0,131.9405,132.0353,131.7888,132.0069,26397.0
2021-03-02 14:40:00,139.25,139.46,139.22,139.39,16060.0,132.0164,132.2155,131.9879,132.1491,16060.0
2021-03-02 14:50:00,139.37,139.75,139.37,139.67,16411.0,132.1301,132.4904,132.1301,132.4146,16411.0
2021-03-02 15:00:00,139.68,139.93,139.65,139.88,17357.0,132.424,132.6611,132.3956,132.6136,17357.0
2021-03-02 15:10:00,139.88,139.89,139.35,139.35,34652.0,132.6136,132.6231,132.1112,132.1112,34652.0
2021-03-02 15:20:00,139.3,139.43,139.27,139.3,31440.0,132.0638,132.187,132.0353,132.0638,31440.0
2021-03-02 15:30:00,139.31,139.51,139.24,139.36,39465.0,132.0733,132.2629,132.0069,132.1207,39465.0
2021-03-02 15:40:00,139.32,139.45,139.28,139.36,81938.0,132.0827,132.206,132.0448,132.1207,81938.0
2021-03-02 15:50:00,139.33,139.46,139.14,139.2,182614.0,132.0922,132.2155,131.9121,131.969,182614.0
2021-03-03 09:30:00,140.0,141.9,140.0,141.17,131707.0,132.7274,134.5287,132.7274,133.8366,131707.0
2021-03-03 09:40:00,141.17,141.9,141.04,141.66,70284.0,133.8366,134.5287,133.7134,134.3012,70284.0
2021-03-03 09:50:00,141.66,142.74,141.66,142.27,128119.0,134.3012,135.3251,134.3012,134.8795,128119.0
2021-03-03 10:00:00,142.23,142.78,142.12,142.71,77110.0,134.8416,135.363,134.7373,135.2966,77110.0
2021-03-03 10:10:00,142.75,142.95,142.34,142.51,87768.0,135.3346,135.5242,134.9459,135.107,87768.0
2021-03-03 10:20:00,142.58,142.99,142.56,142.78,56532.0,135.1734,135.5621,135.1544,135.363,56532.0
2021-03-03 10:30:00,142.77,143.4,142.57,143.31,88143.0,135.3535,135.9508,135.1639,135.8655,88143.0
2021-03-03 10:40:00,143.35,143.47,142.89,143.11,107358.0,135.9034,136.0172,135.4673,135.6759,107358.0
2021-03-03 10:50:00,143.15,143.6,142.9,143.38,58853.0,135.7138,136.1404,135.4768,135.9318,58853.0
2021-03-03 11:00:00,143.34,143.45,143.08,143.28,40846.0,135.8939,135.9982,135.6474,135.837,40846.0
2021-03-03 11:10:00,143.27,143.54,143.05,143.52,52776.0,135.8275,136.0835,135.619,136.0646,52776.0
2021-03-03 11:20:00,143.48,143.65,143.2,143.26,51274.0,136.0266,136.1878,135.7612,135.8181,51274.0
2021-03-03 11:30:00,143.25,143.51,143.14,143.44,55475.0,135.8086,136.0551,135.7043,135.9887,55475.0
2021-03-03 11:40:00,143.46,144.0,143.43,143.95,143715.0,136.0077,136.5196,135.9792,136.4722,143715.0
2021-03-03 11:50:00,143.96,144.25,143.89,144.04,62913.0,136.4817,136.7566,136.4153,136.5575,62913.0
2021-03-03 12:00:00,143.98,144.04,143.63,143.75,51938.0,136.5007,136.5575,136.1688,136.2826,51938.0
2021-03-03 12:10:00,143.76,143.81,143.55,143.7,46063.0,136.2921,136.3395,136.093,136.2352,46063.0
2021-03-03 12:20:00,143.69,143.72,142.84,142.91,67312.0,136.2257,136.2542,135.4199,135.4862,67312.0
2021-03-03 12:30:00,142.88,143.06,142.71,143.01,31448.0,135.4578,135.6285,135.2966,135.5811,31448.0
2021-03-03 12:40:00,143.01,143.35,142.95,143.33,29404.0,135.5811,135.9034,135.5242,135.8844,29404.0
2021-03-03 12:50:00,143.34,143.52,143.27,143.33,40477.0,135.8939,136.0646,135.8275,135.8844,40477.0
2021-03-03 13:00:00,143.3,143.41,143.21,143.37,23406.0,135.856,135.9603,135.7707,135.9224,23406.0
2021-03-03 13:10:00,143.38,143.86,143.38,143.8,30263.0,135.9318,136.3869,135.9318,136.33,30263.0
2021-03-03 13:20:00,143.79,143.79,143.39,143.5,23884.0,136.3205,136.3205,135.9413,136.0456,23884.0
2021-03-03 13:30:00,143.5,143.62,143.29,143.57,31369.0,136.0456,136.1594,135.8465,136.112,31369.0
2021-03-03 13:40:00,143.61,143.61,143.04,143.1,26808.0,136.1499,136.1499,135.6095,135.6664,26808.0
2021-03-03 13:50:00,143.1,143.2,143.0,143.09,25306.0,135.6664,135.7612,135.5716,135.6569,25306.0
2021-03-03 14:00:00,143.12,143.28,142.51,142.81,39977.0,135.6853,135.837,135.107,135.3914,39977.0
2021-03-03 14:10:00,142.82,143.14,142.79,143.14,37121.0,135.4009,135.7043,135.3725,135.7043,37121.0
2021-03-03 14:20:00,143.15,143.39,142.97,143.35,50833.0,135.7138,135.9413,135.5431,135.9034,50833.0
2021-03-03 14:30:00,143.34,143.56,142.88,143.56,59787.0,135.8939,136.1025,135.4578,136.1025,59787.0
2021-03-03 14:40:00,143.53,143.78,143.2,143.41,54718.0,136.074,136.3111,135.7612,135.9603,54718.0
2021-03-03 14:50:00,143.45,143.81,143.45,143.72,83969.0,135.9982,136.3395,135.9982,136.2542,83969.0
2021-03-03 15:00:00,143.73,144.01,143.56,143.85,93633.0,136.2637,136.5291,136.1025,136.3774,93633.0
2021-03-03 15:10:00,143.87,144.04,143.54,143.94,77019.0,136.3964,136.5575,136.0835,136.4627,77019.0
2021-03-03 15:20:00,143.97,143.97,143.31,143.5,62372.0,136.4912,136.4912,135.8655,136.0456,62372.0
2021-03-03 15:30:00,143.52,143.66,143.02,143.1,133932.0,136.0646,136.1973,135.5905,135.6664,133932.0
2021-03-03 15:40:00,143.1,143.54,143.07,143.51,96781.0,135.6664,136.0835,135.6379,136.0551,96781.0
2021-03-03 15:50:00,143.43,143.51,142.53,142.58,437380.0,135.9792,136.0551,135.126,135.1734,437380.0
2021-03-04 09:30:00,142.15,143.0,141.53,142.95,139880.0,134.7657,135.5716,134.1779,135.5242,139880.0
2021-03-04 09:40:00,142.95,143.43,141.74,141.74,76990.0,135.5242,135.9792,134.377,134.377,76990.0
2021-03-04 09:50:00,141.74,142.65,141.4,142.31,70156.0,134.377,135.2398,134.0547,134.9174,70156.0
2021-03-04 10:00:00,142.28,142.29,141.19,141.29,125229.0,134.889,134.8985,133.8556,133.9504,125229.0
2021-03-04 10:10:00,141.24,141.33,140.33,140.74,107302.0,133.903,133.9883,133.0403,133.429,107302.0
2021-03-04 10:20:00,140.74,142.2,140.71,141.95,84836.0,133.429,134.8131,133.4005,134.5761,84836.0
2021-03-04 10:30:00,141.95,142.08,141.4,141.92,46432.0,134.5761,134.6994,134.0547,134.5477,46432.0
2021-03-04 10:40:00,141.93,142.07,141.48,141.57,81555.0,134.5572,134.6899,134.1305,134.2159,81555.0
2021-03-04 10:50:00,141.62,141.87,141.0,141.84,61665.0,134.2633,134.5003,133.6755,134.4718,61665.0
2021-03-04 11:00:00,141.87,142.5,141.7,142.15,47875.0,134.5003,135.0975,134.3391,134.7657,47875.0
2021-03-04 11:10:00,142.15,142.35,141.72,142.07,49478.0,134.7657,134.9553,134.3581,134.6899,49478.0
2021-03-04 11:20:00,142.07,142.56,142.04,142.54,41529.0,134.6899,135.1544,134.6614,135.1355,41529.0
2021-03-04 11:30:00,142.49,142.97,142.49,142.8,37438.0,135.0881,135.5431,135.0881,135.382,37438.0
2021-03-04 11:40:00,142.77,143.2,142.72,143.1,42271.0,135.3535,135.7612,135.3061,135.6664,42271.0
2021-03-04 11:50:00,143.13,143.39,143.0,143.29,40336.0,135.6948,135.9413,135.5716,135.8465,40336.0
2021-03-04 12:00:00,143.35,143.6,143.24,143.58,26758.0,135.9034,136.1404,135.7991,136.1214,26758.0
2021-03-04 12:10:00,143.6,144.11,143.09,143.91,64712.0,136.1404,136.6239,135.6569,136.4343,64712.0
2021-03-04 12:20:00,143.89,144.03,143.23,143.64,47337.0,136.4153,136.5481,135.7896,136.1783,47337.0
2021-03-04 12:30:00,143.63,143.68,143.27,143.63,34049.0,136.1688,136.2162,135.8275,136.1688,34049.0
2021-03-04 12:40:00,143.65,143.81,142.48,142.58,46879.0,136.1878,136.3395,135.0786,135.1734,46879.0
2021-03-04 12:50:00,142.55,142.65,141.52,141.72,56482.0,135.1449,135.2398,134.1685,134.3581,56482.0
2021-03-04 13:00:00,141.68,141.79,140.9,141.04,56209.0,134.3201,134.4244,133.5807,133.7134,56209.0
2021-03-04 13:10:00,141.04,141.05,140.29,140.82,66730.0,133.7134,133.7229,133.0024,133.5048,66730.0
2021-03-04 13:20:00,140.76,141.01,140.33,141.01,52444.0,133.4479,133.6849,133.0403,133.6849,52444.0
2021-03-04 13:30:00,141.02,141.45,140.71,141.27,50140.0,133.6944,134.1021,133.4005,133.9314,50140.0
2021-03-04 13:40:00,141.23,141.26,140.47,140.58,70873.0,133.8935,133.922,133.173,133.2773,70873.0
2021-03-04 13:50:00,140.58,140.64,139.95,140.06,99718.0,133.2773,133.3342,132.68,132.7843,99718.0
2021-03-04 14:00:00,140.06,141.14,140.05,141.12,92234.0,132.7843,133.8082,132.7748,133.7892,92234.0
2021-03-04 14:10:00,141.12,141.7,140.89,141.63,61460.0,133.7892,134.3391,133.5712,134.2727,61460.0
2021-03-04 14:20:00,141.7,142.46,141.57,142.42,62542.0,134.3391,135.0596,134.2159,135.0217,62542.0
2021-03-04 14:30:00,142.34,142.38,141.71,142.22,64258.0,134.9459,134.9838,134.3486,134.8321,64258.0
2021-03-04 14:40:00,142.21,143.18,142.02,143.12,76451.0,134.8226,135.7422,134.6425,135.6853,76451.0
2021-03-04 14:50:00,143.16,143.55,142.89,143.21,94076.0,135.7233,136.093,135.4673,135.7707,94076.0
2021-03-04 15:00:00,143.17,143.21,142.29,142.29,36662.0,135.7327,135.7707,134.8985,134.8985,36662.0
2021-03-04 15:10:00,142.24,142.34,141.88,142.1,51696.0,134.8511,134.9459,134.5098,134.7183,51696.0
2021-03-04 15:20:00,142.1,142.68,141.84,142.38,53333.0,134.7183,135.2682,134.4718,134.9838,53333.0
2021-03-04 15:30:00,142.38,143.0,142.33,142.69,76426.0,134.9838,135.5716,134.9364,135.2777,76426.0
2021-03-04 15:40:00,142.74,143.05,142.55,142.55,61503.0,135.3251,135.619,135.1449,135.1449,61503.0
2021-03-04 15:50:00,142.59,143.01,142.4,142.71,190194.0,135.1829,135.5811,135.0027,135.2966,190194.0
2021-03-05 09:30:00,144.66,145.0,144.05,144.52,129545.0,137.1453,137.4677,136.567,137.0126,129545.0
2021-03-05 09:40:00,144.48,144.82,144.15,144.33,61408.0,136.9747,137.297,136.6618,136.8325,61408.0
2021-03-05 09:50:00,144.37,144.59,142.99,143.89,80292.0,136.8704,137.079,135.5621,136.4153,80292.0
2021-03-05 10:00:00,143.89,144.98,143.74,144.76,72532.0,136.4153,137.4487,136.2731,137.2401,72532.0
2021-03-05 10:10:00,144.73,144.93,143.56,143.85,62465.0,137.2117,137.4013,136.1025,136.3774,62465.0
2021-03-05 10:20:00,143.79,144.54,143.45,144.02,118419.0,136.3205,137.0316,135.9982,136.5386,118419.0
2021-03-05 10:30:00,143.98,144.25,143.68,143.74,115981.0,136.5007,136.7566,136.2162,136.2731,115981.0
2021-03-05 10:40:00,143.74,144.5,143.68,144.3,72744.0,136.2731,136.9937,136.2162,136.804,72744.0
2021-03-05 10:50:00,144.3,144.82,144.17,144.29,146518.0,136.804,137.297,136.6808,136.7946,146518.0
2021-03-05 11:00:00,144.29,144.37,142.5,142.68,129893.0,136.7946,136.8704,135.0975,135.2682,129893.0
2021-03-05 11:10:00,142.7,143.16,142.22,142.83,88844.0,135.2872,135.7233,134.8321,135.4104,88844.0
2021-03-05 11:20:00,142.83,143.03,142.08,142.28,101453.0,135.4104,135.6,134.6994,134.889,101453.0
2021-03-05 11:30:00,142.28,143.07,142.19,142.87,87936.0,134.889,135.6379,134.8037,135.4483,87936.0
2021-03-05 11:40:00,142.86,143.41,142.47,142.86,86411.0,135.4388,135.9603,135.0691,135.4388,86411.0
2021-03-05 11:50:00,142.83,143.7,142.54,143.58,62448.0,135.4104,136.2352,135.1355,136.1214,62448.0
2021-03-05 12:00:00,143.64,143.64,143.32,143.44,44854.0,136.1783,136.1783,135.875,135.9887,44854.0
2021-03-05 12:10:00,143.47,144.09,143.45,143.89,33431.0,136.0172,136.605,135.9982,136.4153,33431.0
2021-03-05 12:20:00,143.84,144.46,143.79,144.34,33768.0,136.3679,136.9557,136.3205,136.842,33768.0
2021-03-05 12:30:00,144.32,144.48,144.06,144.46,28777.0,136.823,136.9747,136.5765,136.9557,28777.0
2021-03-05 12:40:00,144.44,144.86,144.39,144.67,41508.0,136.9368,137.335,136.8894,137.1548,41508.0
2021-03-05 12:50:00,144.66,144.78,144.21,144.29,40201.0,137.1453,137.2591,136.7187,136.7946,40201.0
2021-03-05 13:00:00,144.35,144.71,143.98,144.64,36524.0,136.8514,137.1927,136.5007,137.1264,36524.0
2021-03-05 13:10:00,144.63,145.0,144.36,144.95,34109.0,137.1169,137.4677,136.8609,137.4203,34109.0
2021-03-05 13:20:00,144.92,145.33,144.83,145.3,78457.0,137.3918,137.7805,137.3065,137.7521,78457.0
2021-03-05 13:30:00,145.25,145.59,145.04,145.47,40179.0,137.7047,138.027,137.5056,137.9133,40179.0
2021-03-05 13:40:00,145.49,146.01,145.48,145.98,75169.0,137.9322,138.4252,137.9227,138.3968,75169.0
2021-03-05 13:50:00,146.01,146.28,145.74,146.24,94177.0,138.4252,138.6812,138.1692,138.6433,94177.0
2021-03-05 14:00:00,146.28,146.42,145.81,146.06,83711.0,138.6812,138.8139,138.2356,138.4726,83711.0
2021-03-05 14:10:00,146.08,146.42,145.86,145.97,56952.0,138.4916,138.8139,138.283,138.3873,56952.0
2021-03-05 14:20:00,146.05,146.1,145.58,145.97,92633.0,138.4631,138.5105,138.0176,138.3873,92633.0
2021-03-05 14:30:00,145.98,146.29,145.98,146.16,52300.0,138.3968,138.6907,138.3968,138.5674,52300.0
2021-03-05 14:40:00,146.16,146.35,145.97,146.32,35315.0,138.5674,138.7476,138.3873,138.7191,35315.0
2021-03-05 14:50:00,146.33,146.72,146.21,146.67,65240.0,138.7286,139.0983,138.6148,139.0509,65240.0
2021-03-05 15:00:00,146.67,146.97,146.67,146.9,57869.0,139.0509,139.3353,139.0509,139.269,57869.0
2021-03-05 15:10:00,146.91,147.45,146.9,147.21,58830.0,139.2785,139.7904,139.269,139.5629,58830.0
2021-03-05 15:20:00,147.24,147.68,147.2,147.47,91143.0,139.5913,140.0085,139.5534,139.8094,91143.0
2021-03-05 15:30:00,147.45,147.76,147.34,147.7,109608.0,139.7904,140.0843,139.6861,140.0274,109608.0
2021-03-05 15:40:00,147.73,147.78,147.37,147.63,97476.0,140.0559,140.1033,139.7146,139.9611,97476.0
2021-03-05 15:50:00,147.52,147.96,147.2,147.33,251768.0,139.8568,140.2739,139.5534,139.6766,251768.0
2021-03-08 09:30:00,147.28,148.53,147.02,148.53,159326.0,139.6292,140.8143,139.3827,140.8143,159326.0
2021-03-08 09:40:00,148.6,148.98,147.74,148.13,95927.0,140.8807,141.2409,140.0653,140.4351,95927.0
2021-03-08 09:50:00,148.13,149.01,147.14,147.28,109622.0,140.4351,141.2694,139.4965,139.6292,109622.0
2021-03-08 10:00:00,147.43,147.82,147.01,147.34,77657.0,139.7714,140.1412,139.3733,139.6861,77657.0
2021-03-08 10:10:00,147.37,147.38,146.72,147.03,69689.0,139.7146,139.724,139.0983,139.3922,69689.0
2021-03-08 10:20:00,147.03,147.78,146.72,147.63,77789.0,139.3922,140.1033,139.0983,139.9611,77789.0
2021-03-08 10:30:00,147.64,148.17,147.64,148.11,120658.0,139.9705,140.473,139.9705,140.4161,120658.0
2021-03-08 10:40:00,148.11,148.9,148.0,148.33,45859.0,140.4161,141.1651,140.3118,140.6247,45859.0
2021-03-08 10:50:00,148.44,149.23,148.44,148.83,38582.0,140.729,141.4779,140.729,141.0987,38582.0
2021-03-08 11:00:00,148.9,149.29,148.88,148.98,38131.0,141.1651,141.5348,141.1461,141.2409,38131.0
2021-03-08 11:10:00,148.98,149.09,148.55,148.91,51036.0,141.2409,141.3452,140.8333,141.1746,51036.0
2021-03-08 11:20:00,148.91,149.41,148.74,149.33,58664.0,141.1746,141.6486,141.0134,141.5727,58664.0
2021-03-08 11:30:00,149.33,149.33,148.82,149.16,38051.0,141.5727,141.5727,141.0892,141.4116,38051.0
2021-03-08 11:40:00,149.17,149.43,148.77,148.77,59487.0,141.4211,141.6676,141.0418,141.0418,59487.0
2021-03-08 11:50:00,148.75,148.93,148.29,148.64,70373.0,141.0229,141.1935,140.5868,140.9186,70373.0
2021-03-08 12:00:00,148.73,149.67,148.68,149.66,76293.0,141.0039,141.8951,140.9565,141.8856,76293.0
2021-03-08 12:10:00,149.69,150.4,149.67,150.24,154546.0,141.914,142.5872,141.8951,142.4355,154546.0
2021-03-08 12:20:00,150.24,150.76,150.22,150.64,45806.0,142.4355,142.9285,142.4165,142.8147,45806.0
2021-03-08 12:30:00,150.69,150.87,150.27,150.27,32382.0,142.8621,143.0328,142.4639,142.4639,32382.0
2021-03-08 12:40:00,150.24,150.55,150.24,150.52,27532.0,142.4355,142.7294,142.4355,142.7009,27532.0
2021-03-08 12:50:00,150.53,150.93,150.5,150.81,30700.0,142.7104,143.0896,142.682,142.9759,30700.0
2021-03-08 13:00:00,150.82,151.01,150.75,150.75,41779.0,142.9853,143.1655,142.919,142.919,41779.0
2021-03-08 13:10:00,150.76,150.94,150.62,150.85,38697.0,142.9285,143.0991,142.7957,143.0138,38697.0
2021-03-08 13:20:00,150.78,150.91,150.72,150.83,37752.0,142.9474,143.0707,142.8905,142.9948,37752.0
2021-03-08 13:30:00,150.84,151.13,150.66,151.0,66046.0,143.0043,143.2792,142.8337,143.156,66046.0
2021-03-08 13:40:00,150.95,151.0,150.29,150.39,81310.0,143.1086,143.156,142.4829,142.5777,81310.0
2021-03-08 13:50:00,150.4,150.45,150.12,150.19,40435.0,142.5872,142.6346,142.3217,142.3881,40435.0
2021-03-08 14:00:00,150.19,150.94,150.17,150.82,72534.0,142.3881,143.0991,142.3691,142.9853,72534.0
2021-03-08 14:10:00,150.76,151.22,150.65,150.77,91381.0,142.9285,143.3646,142.8242,142.9379,91381.0
2021-03-08 14:20:00,150.71,150.96,150.56,150.96,24240.0,142.8811,143.1181,142.7389,143.1181,24240.0
2021-03-08 14:30:00,150.94,151.04,150.69,150.92,34872.0,143.0991,143.1939,142.8621,143.0802,34872.0
2021-03-08 14:40:00,150.89,151.05,150.54,150.81,60979.0,143.0517,143.2034,142.7199,142.9759,60979.0
2021-03-08 14:50:00,150.82,151.07,150.42,150.6,53936.0,142.9853,143.2224,142.6061,142.7768,53936.0
2021-03-08 15:00:00,150.53,150.63,150.01,150.56,64111.0,142.7104,142.8052,142.2174,142.7389,64111.0
2021-03-08 15:10:00,150.61,150.76,150.38,150.52,45127.0,142.7863,142.9285,142.5682,142.7009,45127.0
2021-03-08 15:20:00,150.48,150.88,150.47,150.75,34633.0,142.663,143.0422,142.6535,142.919,34633.0
2021-03-08 15:30:00,150.79,151.37,150.78,151.33,63101.0,142.9569,143.5068,142.9474,143.4689,63101.0
2021-03-08 15:40:00,151.31,151.46,150.81,151.04,80212.0,143.4499,143.5921,142.9759,143.1939,80212.0
2021-03-08 15:50:00,151.04,151.04,150.25,150.29,258043.0,143.1939,143.1939,142.445,142.4829,258043.0
2021-03-09 09:30:00,148.58,149.08,145.29,145.86,358952.0,140.8617,141.3357,137.7426,138.283,358952.0
2021-03-09 09:40:00,145.87,146.4,145.12,145.88,216302.0,138.2925,138.795,137.5814,138.302,216302.0
2021-03-09 09:50:00,145.92,146.05,144.68,144.68,183085.0,138.3399,138.4631,137.1643,137.1643,183085.0
2021-03-09 10:00:00,144.7,145.24,144.4,144.6,328676.0,137.1833,137.6952,136.8988,137.0885,328676.0
2021-03-09 10:10:00,144.59,144.94,144.11,144.63,202383.0,137.079,137.4108,136.6239,137.1169,202383.0
2021-03-09 10:20:00,144.74,144.82,144.4,144.67,127634.0,137.2212,137.297,136.8988,137.1548,127634.0
2021-03-09 10:30:00,144.76,145.81,144.42,145.76,162770.0,137.2401,138.2356,136.9178,138.1882,162770.0
2021-03-09 10:40:00,145.76,145.76,144.99,145.72,135032.0,138.1882,138.1882,137.4582,138.1503,135032.0
2021-03-09 10:50:00,145.69,146.36,145.55,146.32,133535.0,138.1218,138.757,137.9891,138.7191,133535.0
2021-03-09 11:00:00,146.36,147.34,146.36,146.91,116744.0,138.757,139.6861,138.757,139.2785,116744.0
2021-03-09 11:10:00,146.82,147.21,146.35,146.46,46830.0,139.1931,139.5629,138.7476,138.8518,46830.0
2021-03-09 11:20:00,146.36,146.44,145.85,146.02,112749.0,138.757,138.8329,138.2735,138.4347,112749.0
2021-03-09 11:30:00,146.04,146.18,145.36,145.76,256082.0,138.4537,138.5864,137.809,138.1882,256082.0
2021-03-09 11:40:00,145.77,146.05,145.68,145.99,138322.0,138.1977,138.4631,138.1124,138.4063,138322.0
2021-03-09 11:50:00,145.99,146.61,145.85,146.4,101276.0,138.4063,138.994,138.2735,138.795,101276.0
2021-03-09 12:00:00,146.44,146.83,146.36,146.69,44332.0,138.8329,139.2026,138.757,139.0699,44332.0
2021-03-09 12:10:00,146.69,146.92,146.54,146.58,38837.0,139.0699,139.2879,138.9277,138.9656,38837.0
2021-03-09 12:20:00,146.59,146.86,146.5,146.75,40415.0,138.9751,139.2311,138.8898,139.1268,40415.0
2021-03-09 12:30:00,146.75,146.84,146.55,146.66,27193.0,139.1268,139.2121,138.9372,139.0414,27193.0
2021-03-09 12:40:00,146.67,146.84,146.43,146.43,33380.0,139.0509,139.2121,138.8234,138.8234,33380.0
2021-03-09 12:50:00,146.43,146.43,146.02,146.17,40238.0,138.8234,138.8234,138.4347,138.5769,40238.0
2021-03-09 13:00:00,146.2,146.31,146.03,146.1,31277.0,138.6053,138.7096,138.4442,138.5105,31277.0
2021-03-09 13:10:00,146.12,146.12,145.31,145.49,42275.0,138.5295,138.5295,137.7616,137.9322,42275.0
2021-03-09 13:20:00,145.47,145.84,145.39,145.84,49793.0,137.9133,138.264,137.8374,138.264,49793.0
2021-03-09 13:30:00,145.81,145.82,145.51,145.78,30264.0,138.2356,138.2451,137.9512,138.2072,30264.0
2021-03-09 13:40:00,145.75,146.11,145.73,146.07,36033.0,138.1787,138.52,138.1598,138.4821,36033.0
2021-03-09 13:50:00,146.09,146.15,145.9,145.92,30547.0,138.5011,138.5579,138.3209,138.3399,30547.0
2021-03-09 14:00:00,145.91,146.12,145.81,145.85,22842.0,138.3304,138.5295,138.2356,138.2735,22842.0
2021-03-09 14:10:00,145.82,146.08,145.82,145.89,27522.0,138.2451,138.4916,138.2451,138.3114,27522.0
2021-03-09 14:20:00,145.89,145.96,145.63,145.74,28955.0,138.3114,138.3778,138.065,138.1692,28955.0
2021-03-09 14:30:00,145.8,146.31,145.8,146.03,38394.0,138.2261,138.7096,138.2261,138.4442,38394.0
2021-03-09 14:40:00,146.09,146.24,145.97,145.97,38523.0,138.5011,138.6433,138.3873,138.3873,38523.0
2021-03-09 14:50:00,145.98,146.07,145.78,145.84,41135.0,138.3968,138.4821,138.2072,138.264,41135.0
2021-03-09 15:00:00,145.83,146.05,145.8,146.01,29481.0,138.2546,138.4631,138.2261,138.4252,29481.0
2021-03-09 15:10:00,146.02,146.3,146.02,146.2,40476.0,138.4347,138.7001,138.4347,138.6053,40476.0
2021-03-09 15:20:00,146.2,146.32,146.06,146.11,39712.0,138.6053,138.7191,138.4726,138.52,39712.0
2021-03-09 15:30:00,146.11,146.19,145.71,146.01,78429.0,138.52,138.5959,138.1408,138.4252,78429.0
2021-03-09 15:40:00,145.99,146.04,145.49,145.52,95596.0,138.4063,138.4537,137.9322,137.9607,95596.0
2021-03-09 15:50:00,145.64,145.67,145.06,145.09,254105.0,138.0744,138.1029,137.5246,137.553,254105.0
2021-03-10 09:30:00,145.7,147.9,145.63,147.71,108144.0,138.1313,140.217,138.065,140.0369,108144.0
2021-03-10 09:40:00,147.63,148.29,147.45,147.63,47609.0,139.9611,140.5868,139.7904,139.9611,47609.0
2021-03-10 09:50:00,147.7,147.85,147.1,147.61,60620.0,140.0274,140.1696,139.4586,139.9421,60620.0
2021-03-10 10:00:00,147.63,147.95,146.76,147.07,53013.0,139.9611,140.2644,139.1363,139.4301,53013.0
2021-03-10 10:10:00,147.07,147.25,146.56,146.99,50954.0,139.4301,139.6008,138.9466,139.3543,50954.0
2021-03-10 10:20:00,147.01,147.01,145.62,145.62,65161.0,139.3733,139.3733,138.0555,138.0555,65161.0
2021-03-10 10:30:00,145.69,146.24,145.45,145.55,77105.0,138.1218,138.6433,137.8943,137.9891,77105.0
2021-03-10 10:40:00,145.56,146.26,145.49,146.13,34183.0,137.9986,138.6622,137.9322,138.539,34183.0
2021-03-10 10:50:00,146.09,146.27,145.77,146.05,50342.0,138.5011,138.6717,138.1977,138.4631,50342.0
2021-03-10 11:00:00,146.09,146.42,145.77,145.77,74562.0,138.5011,138.8139,138.1977,138.1977,74562.0
2021-03-10 11:10:00,145.75,146.33,145.68,146.12,57317.0,138.1787,138.7286,138.1124,138.5295,57317.0
2021-03-10 11:20:00,146.14,146.35,145.49,146.12,41902.0,138.5485,138.7476,137.9322,138.5295,41902.0
2021-03-10 11:30:00,146.14,146.14,145.75,145.94,29891.0,138.5485,138.5485,138.1787,138.3588,29891.0
2021-03-10 11:40:00,145.9,146.11,145.72,146.07,29089.0,138.3209,138.52,138.1503,138.4821,29089.0
2021-03-10 11:50:00,146.06,146.17,145.85,145.88,41185.0,138.4726,138.5769,138.2735,138.302,41185.0
2021-03-10 12:00:00,145.9,146.16,145.83,145.87,21025.0,138.3209,138.5674,138.2546,138.2925,21025.0
2021-03-10 12:10:00,145.85,146.0,145.8,145.84,32432.0,138.2735,138.4157,138.2261,138.264,32432.0
2021-03-10 12:20:00,145.81,145.86,145.62,145.65,37819.0,138.2356,138.283,138.0555,138.0839,37819.0
2021-03-10 12:30:00,145.65,145.72,145.44,145.51,32935.0,138.0839,138.1503,137.8848,137.9512,32935.0
2021-03-10 12:40:00,145.49,145.93,145.49,145.87,29220.0,137.9322,138.3494,137.9322,138.2925,29220.0
2021-03-10 12:50:00,145.9,145.98,145.75,145.78,30340.0,138.3209,138.3968,138.1787,138.2072,30340.0
2021-03-10 13:00:00,145.82,146.25,145.56,146.17,36819.0,138.2451,138.6527,137.9986,138.5769,36819.0
2021-03-10 13:10:00,146.2,146.44,146.09,146.31,39711.0,138.6053,138.8329,138.5011,138.7096,39711.0
2021-03-10 13:20:00,146.35,146.52,146.3,146.51,24597.0,138.7476,138.9087,138.7001,138.8992,24597.0
2021-03-10 13:30:00,146.52,146.62,146.23,146.46,30144.0,138.9087,139.0035,138.6338,138.8518,30144.0
2021-03-10 13:40:00,146.47,146.73,146.43,146.67,18004.0,138.8613,139.1078,138.8234,139.0509,18004.0
2021-03-10 13:50:00,146.65,146.96,146.58,146.87,23957.0,139.032,139.3259,138.9656,139.2405,23957.0
2021-03-10 14:00:00,146.83,146.98,146.68,146.87,29419.0,139.2026,139.3448,139.0604,139.2405,29419.0
2021-03-10 14:10:00,146.9,147.06,146.89,146.95,31626.0,139.269,139.4207,139.2595,139.3164,31626.0
2021-03-10 14:20:00,146.97,147.19,146.91,147.09,75336.0,139.3353,139.5439,139.2785,139.4491,75336.0
2021-03-10 14:30:00,147.1,147.1,146.79,147.02,41520.0,139.4586,139.4586,139.1647,139.3827,41520.0
2021-03-10 14:40:00,147.02,147.04,146.66,146.72,27943.0,139.3827,139.4017,139.0414,139.0983,27943.0
2021-03-10 14:50:00,146.73,146.9,146.71,146.79,46333.0,139.1078,139.269,139.0889,139.1647,46333.0
2021-03-10 15:00:00,146.84,147.02,146.63,146.67,56372.0,139.2121,139.3827,139.013,139.0509,56372.0
2021-03-10 15:10:00,146.7,146.7,146.41,146.53,52360.0,139.0794,139.0794,138.8044,138.9182,52360.0
2021-03-10 15:20:00,146.53,146.67,146.43,146.44,30167.0,138.9182,139.0509,138.8234,138.8329,30167.0
2021-03-10 15:30:00,146.44,146.52,146.16,146.25,129309.0,138.8329,138.9087,138.5674,138.6527,129309.0
2021-03-10 15:40:00,146.24,146.67,146.14,146.62,83781.0,138.6433,139.0509,138.5485,139.0035,83781.0
2021-03-10 15:50:00,146.63,146.81,146.45,146.71,172984.0,139.013,139.1837,138.8424,139.0889,172984.0
2021-03-11 09:30:00,146.0,146.43,145.13,146.16,131919.0,138.4157,138.8234,137.5909,138.5674,131919.0
2021-03-11 09:40:00,146.2,146.52,146.02,146.21,58006.0,138.6053,138.9087,138.4347,138.6148,58006.0
2021-03-11 09:50:00,146.17,146.89,146.17,146.63,54118.0,138.5769,139.2595,138.5769,139.013,54118.0
2021-03-11 10:00:00,146.62,146.75,146.27,146.63,50199.0,139.0035,139.1268,138.6717,139.013,50199.0
2021-03-11 10:10:00,146.66,147.11,146.66,147.09,35464.0,139.0414,139.4681,139.0414,139.4491,35464.0
2021-03-11 10:20:00,147.11,147.48,147.05,147.14,61576.0,139.4681,139.8189,139.4112,139.4965,61576.0
2021-03-11 10:30:00,147.13,147.22,146.82,146.86,35089.0,139.487,139.5724,139.1931,139.2311,35089.0
2021-03-11 10:40:00,146.87,147.05,146.68,146.96,41687.0,139.2405,139.4112,139.0604,139.3259,41687.0
2021-03-11 10:50:00,146.97,147.06,146.83,146.88,47332.0,139.3353,139.4207,139.2026,139.25,47332.0
2021-03-11 11:00:00,146.91,147.23,146.77,147.11,32867.0,139.2785,139.5818,139.1457,139.4681,32867.0
2021-03-11 11:10:00,147.1,147.54,147.06,147.53,38744.0,139.4586,139.8757,139.4207,139.8663,38744.0
2021-03-11 11:20:00,147.53,147.77,147.37,147.62,34668.0,139.8663,140.0938,139.7146,139.9516,34668.0
2021-03-11 11:30:00,147.62,147.72,147.2,147.34,36892.0,139.9516,140.0464,139.5534,139.6861,36892.0
2021-03-11 11:40:00,147.34,147.51,147.18,147.33,70321.0,139.6861,139.8473,139.5344,139.6766,70321.0
2021-03-11 11:50:00,147.4,147.55,147.28,147.34,37618.0,139.743,139.8852,139.6292,139.6861,37618.0
2021-03-11 12:00:00,147.33,147.48,147.26,147.3,52858.0,139.6766,139.8189,139.6103,139.6482,52858.0
2021-03-11 12:10:00,147.3,147.38,147.08,147.17,33763.0,139.6482,139.724,139.4396,139.525,33763.0
2021-03-11 12:20:00,147.17,147.28,147.09,147.2,53310.0,139.525,139.6292,139.4491,139.5534,53310.0
2021-03-11 12:30:00,147.2,147.64,147.13,147.37,56595.0,139.5534,139.9705,139.487,139.7146,56595.0
2021-03-11 12:40:00,147.38,147.39,147.02,147.06,41711.0,139.724,139.7335,139.3827,139.4207,41711.0
2021-03-11 12:50:00,147.06,147.28,147.01,147.24,20778.0,139.4207,139.6292,139.3733,139.5913,20778.0
2021-03-11 13:00:00,147.24,147.33,147.0,147.08,30555.0,139.5913,139.6766,139.3638,139.4396,30555.0
2021-03-11 13:10:00,147.06,147.17,146.98,147.05,21733.0,139.4207,139.525,139.3448,139.4112,21733.0
2021-03-11 13:20:00,147.05,147.11,146.98,147.05,18441.0,139.4112,139.4681,139.3448,139.4112,18441.0
2021-03-11 13:30:00,147.05,147.27,147.05,147.18,26676.0,139.4112,139.6198,139.4112,139.5344,26676.0
2021-03-11 13:40:00,147.18,147.23,147.04,147.14,26127.0,139.5344,139.5818,139.4017,139.4965,26127.0
2021-03-11 13:50:00,147.13,147.27,147.08,147.1,28392.0,139.487,139.6198,139.4396,139.4586,28392.0
2021-03-11 14:00:00,147.12,147.37,147.09,147.09,29662.0,139.4776,139.7146,139.4491,139.4491,29662.0
2021-03-11 14:10:00,147.1,147.28,147.08,147.25,25836.0,139.4586,139.6292,139.4396,139.6008,25836.0
2021-03-11 14:20:00,147.26,147.47,147.23,147.41,35764.0,139.6103,139.8094,139.5818,139.7525,35764.0
2021-03-11 14:30:00,147.41,147.46,147.21,147.21,29929.0,139.7525,139.7999,139.5629,139.5629,29929.0
2021-03-11 14:40:00,147.2,147.38,147.15,147.17,44241.0,139.5534,139.724,139.506,139.525,44241.0
2021-03-11 14:50:00,147.16,147.29,146.99,147.03,48380.0,139.5155,139.6387,139.3543,139.3922,48380.0
2021-03-11 15:00:00,147.01,147.1,146.84,146.86,36799.0,139.3733,139.4586,139.2121,139.2311,36799.0
2021-03-11 15:10:00,146.86,147.23,146.8,147.18,114883.0,139.2311,139.5818,139.1742,139.5344,114883.0
2021-03-11 15:20:00,147.17,147.28,147.06,147.2,62245.0,139.525,139.6292,139.4207,139.5534,62245.0
2021-03-11 15:30:00,147.19,147.29,147.08,147.27,97574.0,139.5439,139.6387,139.4396,139.6198,97574.0
2021-03-11 15:40:00,147.26,147.57,147.2,147.2,68449.0,139.6103,139.9042,139.5534,139.5534,68449.0
2021-03-11 15:50:00,147.19,147.82,147.13,147.75,220317.0,139.5439,140.1412,139.487,140.0748,220317.0
2021-03-12 09:30:00,149.1,150.57,149.07,150.4,174113.0,141.3547,142.7483,141.3263,142.5872,174113.0
2021-03-12 09:40:00,150.4,150.64,149.04,149.22,71748.0,142.5872,142.8147,141.2978,141.4685,71748.0
2021-03-12 09:50:00,149.17,149.93,149.12,149.59,57571.0,141.4211,142.1416,141.3737,141.8192,57571.0
2021-03-12 10:00:00,149.62,150.0,149.43,149.95,53839.0,141.8477,142.2079,141.6676,142.1605,53839.0
2021-03-12 10:10:00,149.97,149.99,149.62,149.84,37005.0,142.1795,142.1985,141.8477,142.0563,37005.0
2021-03-12 10:20:00,149.75,149.91,149.26,149.27,47358.0,141.9709,142.1226,141.5064,141.5159,47358.0
2021-03-12 10:30:00,149.26,149.35,148.98,149.1,31551.0,141.5064,141.5917,141.2409,141.3547,31551.0
2021-03-12 10:40:00,149.06,149.07,148.54,148.75,74282.0,141.3168,141.3263,140.8238,141.0229,74282.0
2021-03-12 10:50:00,148.8,148.95,148.34,148.81,53341.0,141.0703,141.2125,140.6342,141.0798,53341.0
2021-03-12 11:00:00,148.77,149.13,148.67,148.9,48258.0,141.0418,141.3831,140.947,141.1651,48258.0
2021-03-12 11:10:00,148.92,149.06,148.7,148.7,46281.0,141.184,141.3168,140.9755,140.9755,46281.0
2021-03-12 11:20:00,148.71,148.89,148.7,148.73,26946.0,140.985,141.1556,140.9755,141.0039,26946.0
2021-03-12 11:30:00,148.74,148.83,148.52,148.7,47524.0,141.0134,141.0987,140.8048,140.9755,47524.0
2021-03-12 11:40:00,148.67,148.82,148.58,148.63,27178.0,140.947,141.0892,140.8617,140.9091,27178.0
2021-03-12 11:50:00,148.63,148.76,148.31,148.47,32806.0,140.9091,141.0324,140.6057,140.7574,32806.0
2021-03-12 12:00:00,148.48,148.54,148.33,148.37,26320.0,140.7669,140.8238,140.6247,140.6626,26320.0
2021-03-12 12:10:00,148.38,148.6,148.36,148.57,18294.0,140.6721,140.8807,140.6531,140.8522,18294.0
2021-03-12 12:20:00,148.56,148.56,148.14,148.3,18876.0,140.8427,140.8427,140.4446,140.5963,18876.0
2021-03-12 12:30:00,148.32,148.32,148.08,148.28,20422.0,140.6152,140.6152,140.3877,140.5773,20422.0
2021-03-12 12:40:00,148.31,148.31,148.07,148.15,24858.0,140.6057,140.6057,140.3782,140.454,24858.0
2021-03-12 12:50:00,148.15,148.3,148.09,148.09,18515.0,140.454,140.5963,140.3972,140.3972,18515.0
2021-03-12 13:00:00,148.11,148.31,148.02,148.25,14493.0,140.4161,140.6057,140.3308,140.5489,14493.0
2021-03-12 13:10:00,148.25,148.36,148.2,148.35,13583.0,140.5489,140.6531,140.5014,140.6437,13583.0
2021-03-12 13:20:00,148.31,148.36,148.2,148.3,15872.0,140.6057,140.6531,140.5014,140.5963,15872.0
2021-03-12 13:30:00,148.3,148.49,148.28,148.37,14243.0,140.5963,140.7764,140.5773,140.6626,14243.0
2021-03-12 13:40:00,148.39,148.46,148.17,148.31,22604.0,140.6816,140.7479,140.473,140.6057,22604.0
2021-03-12 13:50:00,148.33,148.42,148.18,148.2,15666.0,140.6247,140.71,140.4825,140.5014,15666.0
2021-03-12 14:00:00,148.25,148.55,148.23,148.48,16801.0,140.5489,140.8333,140.5299,140.7669,16801.0
2021-03-12 14:10:00,148.44,148.58,148.39,148.44,19473.0,140.729,140.8617,140.6816,140.729,19473.0
2021-03-12 14:20:00,148.45,148.68,148.38,148.58,20125.0,140.7385,140.9565,140.6721,140.8617,20125.0
2021-03-12 14:30:00,148.61,148.61,148.46,148.5,19453.0,140.8902,140.8902,140.7479,140.7859,19453.0
2021-03-12 14:40:00,148.5,148.55,148.3,148.37,10987.0,140.7859,140.8333,140.5963,140.6626,10987.0
2021-03-12 14:50:00,148.37,148.4,148.12,148.2,19884.0,140.6626,140.6911,140.4256,140.5014,19884.0
2021-03-12 15:00:00,148.21,148.29,148.09,148.15,22288.0,140.5109,140.5868,140.3972,140.454,22288.0
2021-03-12 15:10:00,148.16,148.25,148.07,148.22,20398.0,140.4635,140.5489,140.3782,140.5204,20398.0
2021-03-12 15:20:00,148.26,148.4,148.15,148.25,18541.0,140.5583,140.6911,140.454,140.5489,18541.0
2021-03-12 15:30:00,148.3,148.52,148.24,148.4,34310.0,140.5963,140.8048,140.5394,140.6911,34310.0
2021-03-12 15:40:00,148.39,148.57,148.38,148.51,41919.0,140.6816,140.8522,140.6721,140.7953,41919.0
2021-03-12 15:50:00,148.5,148.67,148.33,148.52,148771.0,140.7859,140.947,140.6247,140.8048,148771.0
2021-03-15 09:30:00,148.04,148.92,148.04,148.42,84715.0,140.3498,141.184,140.3498,140.71,84715.0
2021-03-15 09:40:00,148.36,148.42,147.59,147.69,51360.0,140.6531,140.71,139.9231,140.0179,51360.0
2021-03-15 09:50:00,147.69,147.7,146.64,147.24,24791.0,140.0179,140.0274,139.0225,139.5913,24791.0
2021-03-15 10:00:00,147.2,147.29,146.45,146.54,29373.0,139.5534,139.6387,138.8424,138.9277,29373.0
2021-03-15 10:10:00,146.54,147.18,146.44,147.11,24041.0,138.9277,139.5344,138.8329,139.4681,24041.0
2021-03-15 10:20:00,147.12,147.9,147.08,147.77,25294.0,139.4776,140.217,139.4396,140.0938,25294.0
2021-03-15 10:30:00,147.77,147.91,147.51,147.68,34086.0,140.0938,140.2265,139.8473,140.0085,34086.0
2021-03-15 10:40:00,147.66,147.74,147.02,147.15,24048.0,139.9895,140.0653,139.3827,139.506,24048.0
2021-03-15 10:50:00,147.15,147.25,147.0,147.07,28118.0,139.506,139.6008,139.3638,139.4301,28118.0
2021-03-15 11:00:00,147.07,147.07,146.71,146.93,27270.0,139.4301,139.4301,139.0889,139.2974,27270.0
2021-03-15 11:10:00,146.94,147.08,146.79,147.0,20625.0,139.3069,139.4396,139.1647,139.3638,20625.0
2021-03-15 11:20:00,146.97,147.33,146.69,146.72,23060.0,139.3353,139.6766,139.0699,139.0983,23060.0
2021-03-15 11:30:00,146.73,146.74,146.09,146.16,20792.0,139.1078,139.1173,138.5011,138.5674,20792.0
2021-03-15 11:40:00,146.16,146.43,146.15,146.17,22405.0,138.5674,138.8234,138.5579,138.5769,22405.0
2021-03-15 11:50:00,146.15,146.44,146.07,146.27,26231.0,138.5579,138.8329,138.4821,138.6717,26231.0
2021-03-15 12:00:00,146.28,146.45,146.16,146.18,19935.0,138.6812,138.8424,138.5674,138.5864,19935.0
2021-03-15 12:10:00,146.18,146.49,146.18,146.36,21779.0,138.5864,138.8803,138.5864,138.757,21779.0
2021-03-15 12:20:00,146.35,146.42,146.04,146.14,38262.0,138.7476,138.8139,138.4537,138.5485,38262.0
2021-03-15 12:30:00,146.13,146.34,146.03,146.15,42629.0,138.539,138.7381,138.4442,138.5579,42629.0
2021-03-15 12:40:00,146.17,146.54,146.12,146.48,44582.0,138.5769,138.9277,138.5295,138.8708,44582.0
2021-03-15 12:50:00,146.46,146.55,146.25,146.33,36245.0,138.8518,138.9372,138.6527,138.7286,36245.0
2021-03-15 13:00:00,146.33,146.37,146.11,146.23,33061.0,138.7286,138.7665,138.52,138.6338,33061.0
2021-03-15 13:10:00,146.25,146.41,146.22,146.39,19215.0,138.6527,138.8044,138.6243,138.7855,19215.0
2021-03-15 13:20:00,146.38,146.43,146.19,146.19,32201.0,138.776,138.8234,138.5959,138.5959,32201.0
2021-03-15 13:30:00,146.17,146.33,146.06,146.24,21598.0,138.5769,138.7286,138.4726,138.6433,21598.0
2021-03-15 13:40:00,146.23,146.34,146.11,146.25,20874.0,138.6338,138.7381,138.52,138.6527,20874.0
2021-03-15 13:50:00,146.24,146.33,146.2,146.33,17827.0,138.6433,138.7286,138.6053,138.7286,17827.0
2021-03-15 14:00:00,146.32,146.41,146.21,146.31,26236.0,138.7191,138.8044,138.6148,138.7096,26236.0
2021-03-15 14:10:00,146.32,146.46,146.23,146.3,19515.0,138.7191,138.8518,138.6338,138.7001,19515.0
2021-03-15 14:20:00,146.33,146.52,146.18,146.5,26644.0,138.7286,138.9087,138.5864,138.8898,26644.0
2021-03-15 14:30:00,146.48,146.61,146.3,146.36,31265.0,138.8708,138.994,138.7001,138.757,31265.0
2021-03-15 14:40:00,146.34,146.66,146.28,146.32,70548.0,138.7381,139.0414,138.6812,138.7191,70548.0
2021-03-15 14:50:00,146.31,146.31,146.11,146.29,75321.0,138.7096,138.7096,138.52,138.6907,75321.0
2021-03-15 15:00:00,146.22,146.4,146.19,146.33,43616.0,138.6243,138.795,138.5959,138.7286,43616.0
2021-03-15 15:10:00,146.3,146.46,146.22,146.33,38007.0,138.7001,138.8518,138.6243,138.7286,38007.0
2021-03-15 15:20:00,146.36,146.43,146.29,146.37,50085.0,138.757,138.8234,138.6907,138.7665,50085.0
2021-03-15 15:30:00,146.38,146.54,146.29,146.53,66356.0,138.776,138.9277,138.6907,138.9182,66356.0
2021-03-15 15:40:00,146.53,146.68,146.41,146.51,109969.0,138.9182,139.0604,138.8044,138.8992,109969.0
2021-03-15 15:50:00,146.52,147.11,146.45,146.98,252166.0,138.9087,139.4681,138.8424,139.3448,252166.0
2021-03-16 09:30:00,147.25,147.27,145.82,146.5,81746.0,139.6008,139.6198,138.2451,138.8898,81746.0
2021-03-16 09:40:00,146.56,146.64,145.32,145.35,32271.0,138.9466,139.0225,137.7711,137.7995,32271.0
2021-03-16 09:50:00,145.34,145.89,144.77,144.82,57869.0,137.79,138.3114,137.2496,137.297,57869.0
2021-03-16 10:00:00,144.82,144.93,144.25,144.41,89611.0,137.297,137.4013,136.7566,136.9083,89611.0
2021-03-16 10:10:00,144.34,144.97,144.3,144.58,42548.0,136.842,137.4392,136.804,137.0695,42548.0
2021-03-16 10:20:00,144.62,144.67,144.06,144.21,44096.0,137.1074,137.1548,136.5765,136.7187,44096.0
2021-03-16 10:30:00,144.23,144.3,143.74,143.85,72995.0,136.7377,136.804,136.2731,136.3774,72995.0
2021-03-16 10:40:00,143.83,144.08,143.38,143.63,122039.0,136.3585,136.5955,135.9318,136.1688,122039.0
2021-03-16 10:50:00,143.64,143.65,143.09,143.32,112060.0,136.1783,136.1878,135.6569,135.875,112060.0
2021-03-16 11:00:00,143.28,143.39,143.01,143.34,75884.0,135.837,135.9413,135.5811,135.8939,75884.0
2021-03-16 11:10:00,143.31,143.55,143.09,143.18,119582.0,135.8655,136.093,135.6569,135.7422,119582.0
2021-03-16 11:20:00,143.14,143.4,143.02,143.05,58453.0,135.7043,135.9508,135.5905,135.619,58453.0
2021-03-16 11:30:00,143.07,143.09,142.89,143.04,69770.0,135.6379,135.6569,135.4673,135.6095,69770.0
2021-03-16 11:40:00,143.03,143.14,142.91,142.99,78009.0,135.6,135.7043,135.4862,135.5621,78009.0
2021-03-16 11:50:00,143.02,143.71,142.97,143.48,75458.0,135.5905,136.2447,135.5431,136.0266,75458.0
2021-03-16 12:00:00,143.47,143.69,143.32,143.63,35054.0,136.0172,136.2257,135.875,136.1688,35054.0
2021-03-16 12:10:00,143.66,143.74,143.33,143.36,44113.0,136.1973,136.2731,135.8844,135.9129,44113.0
2021-03-16 12:20:00,143.39,143.88,143.29,143.47,45288.0,135.9413,136.4059,135.8465,136.0172,45288.0
2021-03-16 12:30:00,143.44,143.7,143.42,143.68,42871.0,135.9887,136.2352,135.9698,136.2162,42871.0
2021-03-16 12:40:00,143.67,143.78,143.57,143.71,45190.0,136.2068,136.3111,136.112,136.2447,45190.0
2021-03-16 12:50:00,143.72,143.72,143.56,143.66,12711.0,136.2542,136.2542,136.1025,136.1973,12711.0
2021-03-16 13:00:00,143.67,143.77,143.55,143.57,34491.0,136.2068,136.3016,136.093,136.112,34491.0
2021-03-16 13:10:00,143.61,143.64,143.42,143.46,24298.0,136.1499,136.1783,135.9698,136.0077,24298.0
2021-03-16 13:20:00,143.47,143.53,143.22,143.36,33717.0,136.0172,136.074,135.7801,135.9129,33717.0
2021-03-16 13:30:00,143.37,143.55,143.3,143.31,27563.0,135.9224,136.093,135.856,135.8655,27563.0
2021-03-16 13:40:00,143.34,143.6,143.32,143.38,44568.0,135.8939,136.1404,135.875,135.9318,44568.0
2021-03-16 13:50:00,143.4,143.62,143.32,143.47,66037.0,135.9508,136.1594,135.875,136.0172,66037.0
2021-03-16 14:00:00,143.48,143.8,143.33,143.6,63671.0,136.0266,136.33,135.8844,136.1404,63671.0
2021-03-16 14:10:00,143.6,143.62,143.39,143.39,74427.0,136.1404,136.1594,135.9413,135.9413,74427.0
2021-03-16 14:20:00,143.4,143.4,142.82,142.89,92153.0,135.9508,135.9508,135.4009,135.4673,92153.0
2021-03-16 14:30:00,142.9,143.25,142.89,143.01,97657.0,135.4768,135.8086,135.4673,135.5811,97657.0
2021-03-16 14:40:00,143.0,143.08,142.82,143.06,49910.0,135.5716,135.6474,135.4009,135.6285,49910.0
2021-03-16 14:50:00,143.06,143.23,143.0,143.13,71933.0,135.6285,135.7896,135.5716,135.6948,71933.0
2021-03-16 15:00:00,143.14,143.38,142.99,143.26,44796.0,135.7043,135.9318,135.5621,135.8181,44796.0
2021-03-16 15:10:00,143.3,143.58,143.26,143.42,72799.0,135.856,136.1214,135.8181,135.9698,72799.0
2021-03-16 15:20:00,143.41,143.42,143.2,143.22,59177.0,135.9603,135.9698,135.7612,135.7801,59177.0
2021-03-16 15:30:00,143.23,143.58,143.11,143.44,89849.0,135.7896,136.1214,135.6759,135.9887,89849.0
2021-03-16 15:40:00,143.43,143.5,143.13,143.16,97206.0,135.9792,136.0456,135.6948,135.7233,97206.0
2021-03-16 15:50:00,143.17,143.4,143.13,143.29,270897.0,135.7327,135.9508,135.6948,135.8465,270897.0
2021-03-17 09:30:00,144.76,144.82,143.45,144.3,122576.0,137.2401,137.297,135.9982,136.804,122576.0
2021-03-17 09:40:00,144.33,144.57,143.37,143.37,67333.0,136.8325,137.06,135.9224,135.9224,67333.0
2021-03-17 09:50:00,143.36,143.39,143.02,143.21,46032.0,135.9129,135.9413,135.5905,135.7707,46032.0
2021-03-17 10:00:00,143.11,143.46,142.51,142.6,85969.0,135.6759,136.0077,135.107,135.1924,85969.0
2021-03-17 10:10:00,142.66,142.85,142.52,142.56,43002.0,135.2492,135.4294,135.1165,135.1544,43002.0
2021-03-17 10:20:00,142.52,142.71,142.33,142.53,41196.0,135.1165,135.2966,134.9364,135.126,41196.0
2021-03-17 10:30:00,142.49,142.73,141.92,142.04,71721.0,135.0881,135.3156,134.5477,134.6614,71721.0
2021-03-17 10:40:00,142.09,142.28,141.9,142.02,40564.0,134.7088,134.889,134.5287,134.6425,40564.0
2021-03-17 10:50:00,141.98,142.35,141.93,142.33,74414.0,134.6046,134.9553,134.5572,134.9364,74414.0
2021-03-17 11:00:00,142.35,142.9,142.32,142.76,77778.0,134.9553,135.4768,134.9269,135.344,77778.0
2021-03-17 11:10:00,142.79,143.12,142.38,142.4,50667.0,135.3725,135.6853,134.9838,135.0027,50667.0
2021-03-17 11:20:00,142.4,143.04,142.4,143.01,48727.0,135.0027,135.6095,135.0027,135.5811,48727.0
2021-03-17 11:30:00,143.01,143.51,142.99,143.35,52315.0,135.5811,136.0551,135.5621,135.9034,52315.0
2021-03-17 11:40:00,143.37,143.6,143.11,143.27,80986.0,135.9224,136.1404,135.6759,135.8275,80986.0
2021-03-17 11:50:00,143.31,143.32,142.92,143.02,33388.0,135.8655,135.875,135.4957,135.5905,33388.0
2021-03-17 12:00:00,143.03,143.25,143.01,143.24,43768.0,135.6,135.8086,135.5811,135.7991,43768.0
2021-03-17 12:10:00,143.2,143.2,142.89,143.02,35657.0,135.7612,135.7612,135.4673,135.5905,35657.0
2021-03-17 12:20:00,142.99,143.05,142.63,142.87,33441.0,135.5621,135.619,135.2208,135.4483,33441.0
2021-03-17 12:30:00,142.81,143.01,142.71,142.93,23663.0,135.3914,135.5811,135.2966,135.5052,23663.0
2021-03-17 12:40:00,142.91,143.04,142.89,142.93,24656.0,135.4862,135.6095,135.4673,135.5052,24656.0
2021-03-17 12:50:00,142.92,143.11,142.9,143.04,26279.0,135.4957,135.6759,135.4768,135.6095,26279.0
2021-03-17 13:00:00,143.01,143.03,142.82,142.98,31863.0,135.5811,135.6,135.4009,135.5526,31863.0
2021-03-17 13:10:00,142.97,142.99,142.82,142.99,27506.0,135.5431,135.5621,135.4009,135.5621,27506.0
2021-03-17 13:20:00,142.96,143.02,142.8,142.96,38658.0,135.5337,135.5905,135.382,135.5337,38658.0
2021-03-17 13:30:00,142.97,143.27,142.91,143.08,65391.0,135.5431,135.8275,135.4862,135.6474,65391.0
2021-03-17 13:40:00,143.05,143.5,143.01,143.37,35001.0,135.619,136.0456,135.5811,135.9224,35001.0
2021-03-17 13:50:00,143.36,143.58,143.35,143.47,25836.0,135.9129,136.1214,135.9034,136.0172,25836.0
2021-03-17 14:00:00,143.51,144.28,143.47,144.18,64638.0,136.0551,136.7851,136.0172,136.6903,64638.0
2021-03-17 14:10:00,144.26,144.54,144.16,144.34,33488.0,136.7661,137.0316,136.6713,136.842,33488.0
2021-03-17 14:20:00,144.25,144.33,144.01,144.17,36710.0,136.7566,136.8325,136.5291,136.6808,36710.0
2021-03-17 14:30:00,144.14,144.64,143.99,144.53,36310.0,136.6524,137.1264,136.5101,137.0221,36310.0
2021-03-17 14:40:00,144.55,144.65,144.27,144.65,45191.0,137.0411,137.1359,136.7756,137.1359,45191.0
2021-03-17 14:50:00,144.68,144.75,144.31,144.32,41316.0,137.1643,137.2307,136.8135,136.823,41316.0
2021-03-17 15:00:00,144.33,144.51,144.3,144.48,45434.0,136.8325,137.0031,136.804,136.9747,45434.0
2021-03-17 15:10:00,144.5,144.5,143.98,143.98,46876.0,136.9937,136.9937,136.5007,136.5007,46876.0
2021-03-17 15:20:00,144.0,144.31,143.86,144.25,45452.0,136.5196,136.8135,136.3869,136.7566,45452.0
2021-03-17 15:30:00,144.27,144.76,144.21,144.61,58607.0,136.7756,137.2401,136.7187,137.0979,58607.0
2021-03-17 15:40:00,144.61,144.68,144.22,144.44,84538.0,137.0979,137.1643,136.7282,136.9368,84538.0
2021-03-17 15:50:00,144.47,144.82,144.39,144.75,169501.0,136.9652,137.297,136.8894,137.2307,169501.0
2021-03-18 09:30:00,145.49,145.5,144.43,144.83,96085.0,137.9322,137.9417,136.9273,137.3065,96085.0
2021-03-18 09:40:00,144.84,144.93,144.44,144.46,32959.0,137.316,137.4013,136.9368,136.9557,32959.0
2021-03-18 09:50:00,144.36,144.83,144.3,144.42,23720.0,136.8609,137.3065,136.804,136.9178,23720.0
2021-03-18 10:00:00,144.5,144.53,143.44,143.73,56013.0,136.9937,137.0221,135.9887,136.2637,56013.0
2021-03-18 10:10:00,143.73,144.02,143.7,143.74,57766.0,136.2637,136.5386,136.2352,136.2731,57766.0
2021-03-18 10:20:00,143.7,143.87,143.58,143.82,82888.0,136.2352,136.3964,136.1214,136.349,82888.0
2021-03-18 10:30:00,143.85,144.69,143.7,144.39,40327.0,136.3774,137.1738,136.2352,136.8894,40327.0
2021-03-18 10:40:00,144.42,144.62,144.25,144.37,36908.0,136.9178,137.1074,136.7566,136.8704,36908.0
2021-03-18 10:50:00,144.37,144.39,144.02,144.04,26208.0,136.8704,136.8894,136.5386,136.5575,26208.0
2021-03-18 11:00:00,144.08,144.22,143.89,144.12,46497.0,136.5955,136.7282,136.4153,136.6334,46497.0
2021-03-18 11:10:00,144.11,144.33,143.9,143.9,74498.0,136.6239,136.8325,136.4248,136.4248,74498.0
2021-03-18 11:20:00,143.9,144.19,143.9,144.12,27335.0,136.4248,136.6998,136.4248,136.6334,27335.0
2021-03-18 11:30:00,144.08,144.32,144.06,144.12,28533.0,136.5955,136.823,136.5765,136.6334,28533.0
2021-03-18 11:40:00,144.12,144.26,143.91,144.03,19948.0,136.6334,136.7661,136.4343,136.5481,19948.0
2021-03-18 11:50:00,144.07,144.33,144.01,144.23,24604.0,136.586,136.8325,136.5291,136.7377,24604.0
2021-03-18 12:00:00,144.25,144.26,143.92,144.09,28306.0,136.7566,136.7661,136.4438,136.605,28306.0
2021-03-18 12:10:00,144.14,144.26,143.96,143.97,39910.0,136.6524,136.7661,136.4817,136.4912,39910.0
2021-03-18 12:20:00,143.98,144.02,143.86,143.96,21021.0,136.5007,136.5386,136.3869,136.4817,21021.0
2021-03-18 12:30:00,143.97,144.04,143.78,143.92,69120.0,136.4912,136.5575,136.3111,136.4438,69120.0
2021-03-18 12:40:00,143.91,144.28,143.75,144.28,169067.0,136.4343,136.7851,136.2826,136.7851,169067.0
2021-03-18 12:50:00,144.28,144.67,144.23,144.44,32740.0,136.7851,137.1548,136.7377,136.9368,32740.0
2021-03-18 13:00:00,144.46,144.72,144.42,144.61,20976.0,136.9557,137.2022,136.9178,137.0979,20976.0
2021-03-18 13:10:00,144.58,144.58,144.33,144.39,39190.0,137.0695,137.0695,136.8325,136.8894,39190.0
2021-03-18 13:20:00,144.38,144.47,144.22,144.25,19209.0,136.8799,136.9652,136.7282,136.7566,19209.0
2021-03-18 13:30:00,144.25,144.41,144.19,144.38,19632.0,136.7566,136.9083,136.6998,136.8799,19632.0
2021-03-18 13:40:00,144.42,144.44,144.09,144.11,44629.0,136.9178,136.9368,136.605,136.6239,44629.0
2021-03-18 13:50:00,144.09,144.2,144.02,144.13,15427.0,136.605,136.7092,136.5386,136.6429,15427.0
2021-03-18 14:00:00,144.15,144.15,143.78,143.91,23258.0,136.6618,136.6618,136.3111,136.4343,23258.0
2021-03-18 14:10:00,143.88,143.88,143.37,143.44,18529.0,136.4059,136.4059,135.9224,135.9887,18529.0
2021-03-18 14:20:00,143.44,143.61,143.16,143.16,33625.0,135.9887,136.1499,135.7233,135.7233,33625.0
2021-03-18 14:30:00,143.19,143.3,142.78,143.0,38219.0,135.7517,135.856,135.363,135.5716,38219.0
2021-03-18 14:40:00,142.9,143.13,142.45,143.08,67323.0,135.4768,135.6948,135.0501,135.6474,67323.0
2021-03-18 14:50:00,143.14,143.61,143.0,143.46,35485.0,135.7043,136.1499,135.5716,136.0077,35485.0
2021-03-18 15:00:00,143.46,143.57,142.71,142.89,68789.0,136.0077,136.112,135.2966,135.4673,68789.0
2021-03-18 15:10:00,142.91,143.22,142.72,142.76,51720.0,135.4862,135.7801,135.3061,135.344,51720.0
2021-03-18 15:20:00,142.79,142.84,142.3,142.74,83204.0,135.3725,135.4199,134.9079,135.3251,83204.0
2021-03-18 15:30:00,142.71,142.77,142.29,142.33,56587.0,135.2966,135.3535,134.8985,134.9364,56587.0
2021-03-18 15:40:00,142.34,142.62,142.07,142.14,115121.0,134.9459,135.2113,134.6899,134.7562,115121.0
2021-03-18 15:50:00,142.19,142.73,142.11,142.58,180164.0,134.8037,135.3156,134.7278,135.1734,180164.0
2021-03-19 09:30:00,141.9,141.94,140.11,140.56,939966.0,134.5287,134.5666,132.8317,133.2583,939966.0
2021-03-19 09:40:00,140.5,140.88,139.73,140.11,36003.0,133.2014,133.5617,132.4714,132.8317,36003.0
2021-03-19 09:50:00,140.01,141.43,140.0,141.19,45989.0,132.7369,134.0831,132.7274,133.8556,45989.0
2021-03-19 10:00:00,141.22,141.59,140.87,141.22,62188.0,133.884,134.2348,133.5522,133.884,62188.0
2021-03-19 10:10:00,141.18,141.75,141.03,141.7,33097.0,133.8461,134.3865,133.7039,134.3391,33097.0
2021-03-19 10:20:00,141.72,141.73,141.35,141.43,26720.0,134.3581,134.3675,134.0073,134.0831,26720.0
2021-03-19 10:30:00,141.44,141.44,140.28,140.33,43919.0,134.0926,134.0926,132.9929,133.0403,43919.0
2021-03-19 10:40:00,140.33,140.58,140.09,140.49,25962.0,133.0403,133.2773,132.8127,133.192,25962.0
2021-03-19 10:50:00,140.78,141.07,140.46,140.57,24370.0,133.4669,133.7418,133.1635,133.2678,24370.0
2021-03-19 11:00:00,140.6,140.77,140.42,140.45,17584.0,133.2962,133.4574,133.1256,133.154,17584.0
2021-03-19 11:10:00,140.46,140.56,140.24,140.44,44125.0,133.1635,133.2583,132.9549,133.1446,44125.0
2021-03-19 11:20:00,140.43,140.78,140.3,140.32,23204.0,133.1351,133.4669,133.0118,133.0308,23204.0
2021-03-19 11:30:00,140.39,140.66,140.24,140.59,21492.0,133.0972,133.3531,132.9549,133.2868,21492.0
2021-03-19 11:40:00,140.56,141.27,140.54,141.18,19287.0,133.2583,133.9314,133.2394,133.8461,19287.0
2021-03-19 11:50:00,141.16,141.5,141.12,141.44,21169.0,133.8272,134.1495,133.7892,134.0926,21169.0
2021-03-19 12:00:00,141.54,141.83,141.43,141.53,23310.0,134.1874,134.4624,134.0831,134.1779,23310.0
2021-03-19 12:10:00,141.51,141.57,141.36,141.48,26049.0,134.159,134.2159,134.0168,134.1305,26049.0
2021-03-19 12:20:00,141.43,141.72,141.42,141.7,18861.0,134.0831,134.3581,134.0737,134.3391,18861.0
2021-03-19 12:30:00,141.71,141.76,141.36,141.45,21797.0,134.3486,134.396,134.0168,134.1021,21797.0
2021-03-19 12:40:00,141.45,141.8,141.45,141.72,25080.0,134.1021,134.4339,134.1021,134.3581,25080.0
2021-03-19 12:50:00,141.7,141.77,141.3,141.53,33257.0,134.3391,134.4055,133.9599,134.1779,33257.0
2021-03-19 13:00:00,141.46,141.57,141.2,141.3,18035.0,134.1116,134.2159,133.8651,133.9599,18035.0
2021-03-19 13:10:00,141.27,141.4,141.19,141.31,12925.0,133.9314,134.0547,133.8556,133.9694,12925.0
2021-03-19 13:20:00,141.34,141.43,141.17,141.19,11063.0,133.9978,134.0831,133.8366,133.8556,11063.0
2021-03-19 13:30:00,141.15,141.4,141.04,141.28,22662.0,133.8177,134.0547,133.7134,133.9409,22662.0
2021-03-19 13:40:00,141.32,141.6,141.24,141.59,20410.0,133.9788,134.2443,133.903,134.2348,20410.0
2021-03-19 13:50:00,141.63,141.67,141.49,141.5,12943.0,134.2727,134.3107,134.14,134.1495,12943.0
2021-03-19 14:00:00,141.49,141.69,141.39,141.45,20195.0,134.14,134.3296,134.0452,134.1021,20195.0
2021-03-19 14:10:00,141.48,141.56,141.23,141.29,17469.0,134.1305,134.2064,133.8935,133.9504,17469.0
2021-03-19 14:20:00,141.31,141.43,141.06,141.16,20791.0,133.9694,134.0831,133.7324,133.8272,20791.0
2021-03-19 14:30:00,141.17,141.4,141.17,141.2,21894.0,133.8366,134.0547,133.8366,133.8651,21894.0
2021-03-19 14:40:00,141.19,141.43,141.14,141.43,34309.0,133.8556,134.0831,133.8082,134.0831,34309.0
2021-03-19 14:50:00,141.42,141.51,141.21,141.51,32195.0,134.0737,134.159,133.8746,134.159,32195.0
2021-03-19 15:00:00,141.54,141.59,141.22,141.29,21642.0,134.1874,134.2348,133.884,133.9504,21642.0
2021-03-19 15:10:00,141.25,141.45,141.23,141.41,28352.0,133.9125,134.1021,133.8935,134.0642,28352.0
2021-03-19 15:20:00,141.42,141.53,141.34,141.41,33383.0,134.0737,134.1779,133.9978,134.0642,33383.0
2021-03-19 15:30:00,141.4,141.5,141.19,141.29,41862.0,134.0547,134.1495,133.8556,133.9504,41862.0
2021-03-19 15:40:00,141.29,141.55,141.21,141.31,98863.0,133.9504,134.1969,133.8746,133.9694,98863.0
2021-03-19 15:50:00,141.26,141.59,140.69,140.72,248255.0,133.922,134.2348,133.3816,133.41,248255.0
2021-03-22 09:30:00,139.49,140.21,138.81,140.17,108240.0,132.2439,132.9265,131.5992,132.8886,108240.0
2021-03-22 09:40:00,140.02,140.69,139.58,140.56,45251.0,132.7464,133.3816,132.3292,133.2583,45251.0
2021-03-22 09:50:00,140.6,140.93,140.04,140.3,47608.0,133.2962,133.6091,132.7653,133.0118,47608.0
2021-03-22 10:00:00,140.37,140.62,140.16,140.45,30324.0,133.0782,133.3152,132.8791,133.154,30324.0
2021-03-22 10:10:00,140.56,140.66,140.26,140.37,20183.0,133.2583,133.3531,132.9739,133.0782,20183.0
2021-03-22 10:20:00,140.44,140.44,140.04,140.26,21118.0,133.1446,133.1446,132.7653,132.9739,21118.0
2021-03-22 10:30:00,140.3,140.74,140.27,140.47,28916.0,133.0118,133.429,132.9834,133.173,28916.0
2021-03-22 10:40:00,140.5,140.99,140.5,140.7,27607.0,133.2014,133.666,133.2014,133.3911,27607.0
2021-03-22 10:50:00,140.75,140.81,140.41,140.46,13435.0,133.4385,133.4953,133.1161,133.1635,13435.0
2021-03-22 11:00:00,140.4,140.73,140.34,140.41,22272.0,133.1066,133.4195,133.0498,133.1161,22272.0
2021-03-22 11:10:00,140.36,140.39,140.08,140.17,21384.0,133.0687,133.0972,132.8033,132.8886,21384.0
2021-03-22 11:20:00,140.18,140.36,140.03,140.03,18562.0,132.8981,133.0687,132.7559,132.7559,18562.0
2021-03-22 11:30:00,140.08,140.33,139.96,140.16,18436.0,132.8033,133.0403,132.6895,132.8791,18436.0
2021-03-22 11:40:00,140.18,140.61,140.15,140.38,21774.0,132.8981,133.3057,132.8696,133.0877,21774.0
2021-03-22 11:50:00,140.35,140.46,140.24,140.42,11632.0,133.0592,133.1635,132.9549,133.1256,11632.0
2021-03-22 12:00:00,140.44,140.5,139.96,140.0,16058.0,133.1446,133.2014,132.6895,132.7274,16058.0
2021-03-22 12:10:00,139.98,140.06,139.89,139.99,14330.0,132.7085,132.7843,132.6231,132.7179,14330.0
2021-03-22 12:20:00,139.94,139.94,139.78,139.91,12276.0,132.6705,132.6705,132.5188,132.6421,12276.0
2021-03-22 12:30:00,139.96,139.96,139.78,139.84,11717.0,132.6895,132.6895,132.5188,132.5757,11717.0
2021-03-22 12:40:00,139.83,139.97,139.78,139.96,8280.0,132.5662,132.699,132.5188,132.6895,8280.0
2021-03-22 12:50:00,139.9,139.95,139.77,139.84,14921.0,132.6326,132.68,132.5094,132.5757,14921.0
2021-03-22 13:00:00,139.83,139.88,139.5,139.59,16519.0,132.5662,132.6136,132.2534,132.3387,16519.0
2021-03-22 13:10:00,139.59,140.0,139.52,140.0,19812.0,132.3387,132.7274,132.2723,132.7274,19812.0
2021-03-22 13:20:00,140.02,140.28,140.02,140.27,14336.0,132.7464,132.9929,132.7464,132.9834,14336.0
2021-03-22 13:30:00,140.26,140.29,140.07,140.07,13605.0,132.9739,133.0024,132.7938,132.7938,13605.0
2021-03-22 13:40:00,140.09,140.29,140.06,140.16,19699.0,132.8127,133.0024,132.7843,132.8791,19699.0
2021-03-22 13:50:00,140.17,140.22,140.0,140.09,10881.0,132.8886,132.936,132.7274,132.8127,10881.0
2021-03-22 14:00:00,140.07,140.2,140.04,140.2,16469.0,132.7938,132.917,132.7653,132.917,16469.0
2021-03-22 14:10:00,140.18,140.2,140.0,140.19,7632.0,132.8981,132.917,132.7274,132.9075,7632.0
2021-03-22 14:20:00,140.17,140.3,140.11,140.21,11437.0,132.8886,133.0118,132.8317,132.9265,11437.0
2021-03-22 14:30:00,140.26,140.49,140.25,140.46,14482.0,132.9739,133.192,132.9644,133.1635,14482.0
2021-03-22 14:40:00,140.46,140.54,140.24,140.37,13409.0,133.1635,133.2394,132.9549,133.0782,13409.0
2021-03-22 14:50:00,140.38,140.51,140.32,140.47,5788.0,133.0877,133.2109,133.0308,133.173,5788.0
2021-03-22 15:00:00,140.5,140.77,140.47,140.75,27291.0,133.2014,133.4574,133.173,133.4385,27291.0
2021-03-22 15:10:00,140.77,140.77,140.46,140.49,34963.0,133.4574,133.4574,133.1635,133.192,34963.0
2021-03-22 15:20:00,140.51,140.63,140.38,140.41,23045.0,133.2109,133.3247,133.0877,133.1161,23045.0
2021-03-22 15:30:00,140.37,140.42,139.92,140.06,40432.0,133.0782,133.1256,132.6516,132.7843,40432.0
2021-03-22 15:40:00,140.08,140.13,139.95,140.07,54809.0,132.8033,132.8507,132.68,132.7938,54809.0
2021-03-22 15:50:00,140.1,140.29,139.94,139.95,135604.0,132.8222,133.0024,132.6705,132.68,135604.0
2021-03-23 09:30:00,138.94,139.5,138.61,138.63,65758.0,131.7225,132.2534,131.4096,131.4286,65758.0
2021-03-23 09:40:00,138.61,139.23,138.45,138.48,59092.0,131.4096,131.9974,131.2579,131.2864,59092.0
2021-03-23 09:50:00,138.5,138.91,138.23,138.77,74545.0,131.3053,131.694,131.0494,131.5613,74545.0
2021-03-23 10:00:00,138.84,139.35,138.82,139.06,27196.0,131.6277,132.1112,131.6087,131.8362,27196.0
2021-03-23 10:10:00,139.03,139.09,138.73,138.9,27417.0,131.8078,131.8647,131.5234,131.6846,27417.0
2021-03-23 10:20:00,138.9,139.02,138.5,138.51,22969.0,131.6846,131.7983,131.3053,131.3148,22969.0
2021-03-23 10:30:00,138.43,138.57,137.75,137.84,40726.0,131.239,131.3717,130.5943,130.6796,40726.0
2021-03-23 10:40:00,137.84,137.97,137.49,137.49,43706.0,130.6796,130.8029,130.3478,130.3478,43706.0
2021-03-23 10:50:00,137.44,137.5,137.05,137.24,70426.0,130.3004,130.3573,129.9307,130.1108,70426.0
2021-03-23 11:00:00,137.28,137.46,136.45,136.46,109305.0,130.1487,130.3194,129.3618,129.3713,109305.0
2021-03-23 11:10:00,136.53,136.65,136.3,136.45,392436.0,129.4377,129.5514,129.2196,129.3618,392436.0
2021-03-23 11:20:00,136.44,136.91,136.43,136.56,155148.0,129.3523,129.7979,129.3429,129.4661,155148.0
2021-03-23 11:30:00,136.58,136.76,136.09,136.11,150549.0,129.4851,129.6557,129.0205,129.0395,150549.0
2021-03-23 11:40:00,136.12,136.54,136.01,136.1,174305.0,129.049,129.4472,128.9447,129.03,174305.0
2021-03-23 11:50:00,136.13,136.4,136.12,136.32,68456.0,129.0584,129.3144,129.049,129.2386,68456.0
2021-03-23 12:00:00,136.31,136.4,136.06,136.08,116592.0,129.2291,129.3144,128.9921,129.011,116592.0
2021-03-23 12:10:00,136.12,136.12,135.83,136.09,216966.0,129.049,129.049,128.774,129.0205,216966.0
2021-03-23 12:20:00,136.09,136.44,136.0,136.39,115428.0,129.0205,129.3523,128.9352,129.3049,115428.0
2021-03-23 12:30:00,136.41,136.62,136.27,136.53,81712.0,129.3239,129.523,129.1912,129.4377,81712.0
2021-03-23 12:40:00,136.56,136.76,136.27,136.29,34483.0,129.4661,129.6557,129.1912,129.2101,34483.0
2021-03-23 12:50:00,136.25,136.41,136.08,136.09,37588.0,129.1722,129.3239,129.011,129.0205,37588.0
2021-03-23 13:00:00,136.09,136.63,136.07,136.34,149993.0,129.0205,129.5325,129.0016,129.2575,149993.0
2021-03-23 13:10:00,136.34,136.56,136.3,136.56,40921.0,129.2575,129.4661,129.2196,129.4661,40921.0
2021-03-23 13:20:00,136.55,136.78,136.43,136.76,51666.0,129.4566,129.6747,129.3429,129.6557,51666.0
2021-03-23 13:30:00,136.73,136.88,136.66,136.68,41023.0,129.6273,129.7695,129.5609,129.5799,41023.0
2021-03-23 13:40:00,136.65,136.65,135.96,136.25,44297.0,129.5514,129.5514,128.8973,129.1722,44297.0
2021-03-23 13:50:00,136.21,136.31,136.02,136.3,43761.0,129.1343,129.2291,128.9542,129.2196,43761.0
2021-03-23 14:00:00,136.27,136.27,135.92,136.25,23252.0,129.1912,129.1912,128.8594,129.1722,23252.0
2021-03-23 14:10:00,136.26,136.41,136.17,136.3,32248.0,129.1817,129.3239,129.0964,129.2196,32248.0
2021-03-23 14:20:00,136.3,136.39,135.89,136.02,98471.0,129.2196,129.3049,128.8309,128.9542,98471.0
2021-03-23 14:30:00,136.03,136.05,135.69,135.72,29609.0,128.9636,128.9826,128.6413,128.6697,29609.0
2021-03-23 14:40:00,135.77,135.9,135.53,135.88,24159.0,128.7172,128.8404,128.4896,128.8214,24159.0
2021-03-23 14:50:00,135.9,135.99,135.35,135.37,31010.0,128.8404,128.9257,128.319,128.3379,31010.0
2021-03-23 15:00:00,135.37,135.64,135.12,135.42,46170.0,128.3379,128.5939,128.1009,128.3853,46170.0
2021-03-23 15:10:00,135.43,135.58,135.25,135.54,46904.0,128.3948,128.537,128.2242,128.4991,46904.0
2021-03-23 15:20:00,135.55,135.87,135.43,135.69,68631.0,128.5086,128.812,128.3948,128.6413,68631.0
2021-03-23 15:30:00,135.63,135.7,135.32,135.43,59491.0,128.5844,128.6508,128.2905,128.3948,59491.0
2021-03-23 15:40:00,135.39,135.94,135.35,135.67,80909.0,128.3569,128.8783,128.319,128.6223,80909.0
2021-03-23 15:50:00,135.63,136.28,135.6,136.09,192685.0,128.5844,129.2007,128.556,129.0205,192685.0
2021-03-24 09:30:00,137.97,138.91,137.61,138.74,127727.0,130.8029,131.694,130.4616,131.5329,127727.0
2021-03-24 09:40:00,138.73,139.61,138.73,139.23,66293.0,131.5234,132.3577,131.5234,131.9974,66293.0
2021-03-24 09:50:00,139.27,139.36,138.67,139.15,101612.0,132.0353,132.1207,131.4665,131.9216,101612.0
2021-03-24 10:00:00,139.16,139.64,139.14,139.51,53069.0,131.9311,132.3861,131.9121,132.2629,53069.0
2021-03-24 10:10:00,139.56,140.04,139.54,139.77,35169.0,132.3103,132.7653,132.2913,132.5094,35169.0
2021-03-24 10:20:00,139.81,139.85,139.48,139.68,26490.0,132.5473,132.5852,132.2344,132.424,26490.0
2021-03-24 10:30:00,139.55,139.85,139.35,139.73,38853.0,132.3008,132.5852,132.1112,132.4714,38853.0
2021-03-24 10:40:00,139.78,139.92,139.55,139.86,99129.0,132.5188,132.6516,132.3008,132.5947,99129.0
2021-03-24 10:50:00,139.86,139.91,139.64,139.87,62779.0,132.5947,132.6421,132.3861,132.6042,62779.0
2021-03-24 11:00:00,139.88,139.89,139.59,139.7,32798.0,132.6136,132.6231,132.3387,132.443,32798.0
2021-03-24 11:10:00,139.75,139.79,138.91,139.03,38283.0,132.4904,132.5283,131.694,131.8078,38283.0
2021-03-24 11:20:00,139.02,139.41,139.02,139.28,17827.0,131.7983,132.1681,131.7983,132.0448,17827.0
2021-03-24 11:30:00,139.29,139.73,139.25,139.72,22403.0,132.0543,132.4714,132.0164,132.462,22403.0
2021-03-24 11:40:00,139.67,139.67,139.36,139.37,16487.0,132.4146,132.4146,132.1207,132.1301,16487.0
2021-03-24 11:50:00,139.4,139.4,139.1,139.22,19712.0,132.1586,132.1586,131.8742,131.9879,19712.0
2021-03-24 12:00:00,139.29,139.59,139.14,139.56,26500.0,132.0543,132.3387,131.9121,132.3103,26500.0
2021-03-24 12:10:00,139.55,139.69,139.49,139.6,24625.0,132.3008,132.4335,132.2439,132.3482,24625.0
2021-03-24 12:20:00,139.62,139.79,139.54,139.79,22644.0,132.3672,132.5283,132.2913,132.5283,22644.0
2021-03-24 12:30:00,139.85,139.85,139.46,139.75,15874.0,132.5852,132.5852,132.2155,132.4904,15874.0
2021-03-24 12:40:00,139.76,139.93,139.62,139.62,13777.0,132.4999,132.6611,132.3672,132.3672,13777.0
2021-03-24 12:50:00,139.62,139.72,139.49,139.69,12791.0,132.3672,132.462,132.2439,132.4335,12791.0
2021-03-24 13:00:00,139.69,139.79,139.42,139.53,11592.0,132.4335,132.5283,132.1775,132.2818,11592.0
2021-03-24 13:10:00,139.56,139.56,139.13,139.27,21383.0,132.3103,132.3103,131.9026,132.0353,21383.0
2021-03-24 13:20:00,139.3,139.52,139.24,139.43,17870.0,132.0638,132.2723,132.0069,132.187,17870.0
2021-03-24 13:30:00,139.53,139.9,139.45,139.9,15903.0,132.2818,132.6326,132.206,132.6326,15903.0
2021-03-24 13:40:00,139.86,139.97,139.39,139.76,19217.0,132.5947,132.699,132.1491,132.4999,19217.0
2021-03-24 13:50:00,139.8,139.87,139.63,139.63,16292.0,132.5378,132.6042,132.3766,132.3766,16292.0
2021-03-24 14:00:00,139.65,139.77,139.57,139.68,16958.0,132.3956,132.5094,132.3198,132.424,16958.0
2021-03-24 14:10:00,139.66,139.68,139.38,139.56,36370.0,132.4051,132.424,132.1396,132.3103,36370.0
2021-03-24 14:20:00,139.56,139.7,139.34,139.37,17420.0,132.3103,132.443,132.1017,132.1301,17420.0
2021-03-24 14:30:00,139.3,139.32,139.0,139.07,23672.0,132.0638,132.0827,131.7794,131.8457,23672.0
2021-03-24 14:40:00,139.13,139.26,138.73,139.24,25254.0,131.9026,132.0259,131.5234,132.0069,25254.0
2021-03-24 14:50:00,139.26,139.26,138.86,139.05,21693.0,132.0259,132.0259,131.6466,131.8268,21693.0
2021-03-24 15:00:00,139.02,139.38,138.95,139.22,33241.0,131.7983,132.1396,131.732,131.9879,33241.0
2021-03-24 15:10:00,139.25,139.37,139.06,139.26,21672.0,132.0164,132.1301,131.8362,132.0259,21672.0
2021-03-24 15:20:00,139.22,139.25,138.93,139.21,57746.0,131.9879,132.0164,131.713,131.9785,57746.0
2021-03-24 15:30:00,139.22,139.23,138.84,138.87,56967.0,131.9879,131.9974,131.6277,131.6561,56967.0
2021-03-24 15:40:00,138.87,139.12,138.83,138.93,54845.0,131.6561,131.8931,131.6182,131.713,54845.0
2021-03-24 15:50:00,138.9,138.94,138.42,138.43,185756.0,131.6846,131.7225,131.2295,131.239,185756.0
2021-03-25 09:30:00,137.95,138.17,136.76,137.05,95421.0,130.7839,130.9925,129.6557,129.9307,95421.0
2021-03-25 09:40:00,137.09,137.82,136.97,137.74,26824.0,129.9686,130.6607,129.8548,130.5848,26824.0
2021-03-25 09:50:00,137.66,137.77,137.02,137.65,24587.0,130.509,130.6133,129.9022,130.4995,24587.0
2021-03-25 10:00:00,137.62,137.96,137.26,137.94,22006.0,130.471,130.7934,130.1297,130.7744,22006.0
2021-03-25 10:10:00,137.96,138.06,137.56,137.77,20117.0,130.7934,130.8882,130.4142,130.6133,20117.0
2021-03-25 10:20:00,137.64,138.33,137.62,138.13,24267.0,130.49,131.1442,130.471,130.9546,24267.0
2021-03-25 10:30:00,138.21,138.44,137.81,138.0,15540.0,131.0304,131.2485,130.6512,130.8313,15540.0
2021-03-25 10:40:00,137.98,138.0,137.19,137.33,19782.0,130.8123,130.8313,130.0634,130.1961,19782.0
2021-03-25 10:50:00,137.31,137.66,137.13,137.65,32914.0,130.1772,130.509,130.0065,130.4995,32914.0
2021-03-25 11:00:00,137.54,137.88,137.28,137.64,16774.0,130.3952,130.7175,130.1487,130.49,16774.0
2021-03-25 11:10:00,137.66,138.99,137.62,138.85,78649.0,130.509,131.7699,130.471,131.6372,78649.0
2021-03-25 11:20:00,138.91,139.56,138.73,139.4,88418.0,131.694,132.3103,131.5234,132.1586,88418.0
2021-03-25 11:30:00,139.43,139.94,139.32,139.86,60424.0,132.187,132.6705,132.0827,132.5947,60424.0
2021-03-25 11:40:00,139.77,139.88,139.51,139.72,37779.0,132.5094,132.6136,132.2629,132.462,37779.0
2021-03-25 11:50:00,139.68,140.56,139.59,140.52,42318.0,132.424,133.2583,132.3387,133.2204,42318.0
2021-03-25 12:00:00,140.49,140.83,140.35,140.71,60070.0,133.192,133.5143,133.0592,133.4005,60070.0
2021-03-25 12:10:00,140.76,141.66,140.76,141.23,101045.0,133.4479,134.3012,133.4479,133.8935,101045.0
2021-03-25 12:20:00,141.23,141.29,140.88,141.19,41019.0,133.8935,133.9504,133.5617,133.8556,41019.0
2021-03-25 12:30:00,141.2,141.43,141.0,141.21,27107.0,133.8651,134.0831,133.6755,133.8746,27107.0
2021-03-25 12:40:00,141.25,141.72,141.17,141.7,19177.0,133.9125,134.3581,133.8366,134.3391,19177.0
2021-03-25 12:50:00,141.68,141.77,141.55,141.61,39310.0,134.3201,134.4055,134.1969,134.2538,39310.0
2021-03-25 13:00:00,141.66,142.09,141.43,141.92,57371.0,134.3012,134.7088,134.0831,134.5477,57371.0
2021-03-25 13:10:00,141.92,142.07,141.75,141.8,21890.0,134.5477,134.6899,134.3865,134.4339,21890.0
2021-03-25 13:20:00,141.85,142.06,141.6,141.65,32448.0,134.4813,134.6804,134.2443,134.2917,32448.0
2021-03-25 13:30:00,141.67,141.83,141.54,141.74,33223.0,134.3107,134.4624,134.1874,134.377,33223.0
2021-03-25 13:40:00,141.76,142.19,141.56,141.6,45055.0,134.396,134.8037,134.2064,134.2443,45055.0
2021-03-25 13:50:00,141.56,141.74,141.24,141.28,20707.0,134.2064,134.377,133.903,133.9409,20707.0
2021-03-25 14:00:00,141.31,141.53,141.19,141.4,15705.0,133.9694,134.1779,133.8556,134.0547,15705.0
2021-03-25 14:10:00,141.35,141.59,141.27,141.5,14214.0,134.0073,134.2348,133.9314,134.1495,14214.0
2021-03-25 14:20:00,141.51,141.53,141.0,141.0,19921.0,134.159,134.1779,133.6755,133.6755,19921.0
2021-03-25 14:30:00,140.98,141.65,140.97,141.58,25519.0,133.6565,134.2917,133.647,134.2253,25519.0
2021-03-25 14:40:00,141.57,141.93,141.57,141.77,16557.0,134.2159,134.5572,134.2159,134.4055,16557.0
2021-03-25 14:50:00,141.77,141.92,141.66,141.87,40931.0,134.4055,134.5477,134.3012,134.5003,40931.0
2021-03-25 15:00:00,141.85,141.94,141.64,141.78,50888.0,134.4813,134.5666,134.2822,134.4149,50888.0
2021-03-25 15:10:00,141.81,142.42,141.81,142.42,32117.0,134.4434,135.0217,134.4434,135.0217,32117.0
2021-03-25 15:20:00,142.46,142.53,142.03,142.29,43458.0,135.0596,135.126,134.652,134.8985,43458.0
2021-03-25 15:30:00,142.28,142.32,141.99,142.19,58501.0,134.889,134.9269,134.614,134.8037,58501.0
2021-03-25 15:40:00,142.22,142.27,141.95,142.03,52062.0,134.8321,134.8795,134.5761,134.652,52062.0
2021-03-25 15:50:00,142.06,142.42,142.06,142.29,177066.0,134.6804,135.0217,134.6804,134.8985,177066.0
2021-03-26 09:30:00,143.74,143.98,141.87,142.47,96587.0,136.2731,136.5007,134.5003,135.0691,96587.0
2021-03-26 09:40:00,142.35,142.73,141.91,142.27,24577.0,134.9553,135.3156,134.5382,134.8795,24577.0
2021-03-26 09:50:00,142.29,142.42,141.75,142.35,32328.0,134.8985,135.0217,134.3865,134.9553,32328.0
2021-03-26 10:00:00,142.29,142.75,142.24,142.59,16686.0,134.8985,135.3346,134.8511,135.1829,16686.0
2021-03-26 10:10:00,142.56,143.15,142.52,143.15,24532.0,135.1544,135.7138,135.1165,135.7138,24532.0
2021-03-26 10:20:00,143.13,143.25,142.88,143.05,24399.0,135.6948,135.8086,135.4578,135.619,24399.0
2021-03-26 10:30:00,143.09,143.23,142.81,142.85,19549.0,135.6569,135.7896,135.3914,135.4294,19549.0
2021-03-26 10:40:00,142.85,143.12,142.5,142.68,18008.0,135.4294,135.6853,135.0975,135.2682,18008.0
2021-03-26 10:50:00,142.68,142.86,142.53,142.53,12099.0,135.2682,135.4388,135.126,135.126,12099.0
2021-03-26 11:00:00,142.55,142.71,142.34,142.37,12379.0,135.1449,135.2966,134.9459,134.9743,12379.0
2021-03-26 11:10:00,142.28,142.35,141.88,141.9,19681.0,134.889,134.9553,134.5098,134.5287,19681.0
2021-03-26 11:20:00,141.99,142.32,141.92,142.32,14176.0,134.614,134.9269,134.5477,134.9269,14176.0
2021-03-26 11:30:00,142.34,142.42,142.16,142.18,12005.0,134.9459,135.0217,134.7752,134.7942,12005.0
2021-03-26 11:40:00,142.2,142.27,141.94,141.94,10988.0,134.8131,134.8795,134.5666,134.5666,10988.0
2021-03-26 11:50:00,141.97,142.02,141.6,141.71,20128.0,134.5951,134.6425,134.2443,134.3486,20128.0
2021-03-26 12:00:00,141.68,141.81,141.49,141.58,14979.0,134.3201,134.4434,134.14,134.2253,14979.0
2021-03-26 12:10:00,141.52,141.84,141.51,141.6,21600.0,134.1685,134.4718,134.159,134.2443,21600.0
2021-03-26 12:20:00,141.64,141.68,141.35,141.36,44865.0,134.2822,134.3201,134.0073,134.0168,44865.0
2021-03-26 12:30:00,141.39,141.8,141.34,141.76,23090.0,134.0452,134.4339,133.9978,134.396,23090.0
2021-03-26 12:40:00,141.77,141.98,141.76,141.97,16848.0,134.4055,134.6046,134.396,134.5951,16848.0
2021-03-26 12:50:00,142.0,142.22,141.89,141.9,19175.0,134.6235,134.8321,134.5192,134.5287,19175.0
2021-03-26 13:00:00,141.93,142.33,141.9,142.33,17370.0,134.5572,134.9364,134.5287,134.9364,17370.0
2021-03-26 13:10:00,142.28,142.32,142.02,142.07,11198.0,134.889,134.9269,134.6425,134.6899,11198.0
2021-03-26 13:20:00,142.01,142.11,141.93,142.02,10919.0,134.633,134.7278,134.5572,134.6425,10919.0
2021-03-26 13:30:00,142.01,142.18,141.86,141.86,12415.0,134.633,134.7942,134.4908,134.4908,12415.0
2021-03-26 13:40:00,141.89,141.96,141.6,141.62,21008.0,134.5192,134.5856,134.2443,134.2633,21008.0
2021-03-26 13:50:00,141.61,142.0,141.61,141.99,18345.0,134.2538,134.6235,134.2538,134.614,18345.0
2021-03-26 14:00:00,142.01,142.03,141.31,141.36,31917.0,134.633,134.652,133.9694,134.0168,31917.0
2021-03-26 14:10:00,141.39,141.49,141.05,141.42,27443.0,134.0452,134.14,133.7229,134.0737,27443.0
2021-03-26 14:20:00,141.42,141.67,141.32,141.5,26968.0,134.0737,134.3107,133.9788,134.1495,26968.0
2021-03-26 14:30:00,141.52,142.01,141.44,141.8,33932.0,134.1685,134.633,134.0926,134.4339,33932.0
2021-03-26 14:40:00,141.76,141.9,141.22,141.25,41491.0,134.396,134.5287,133.884,133.9125,41491.0
2021-03-26 14:50:00,141.25,142.15,141.19,142.15,53276.0,133.9125,134.7657,133.8556,134.7657,53276.0
2021-03-26 15:00:00,142.09,142.19,141.89,141.92,38642.0,134.7088,134.8037,134.5192,134.5477,38642.0
2021-03-26 15:10:00,141.92,142.58,141.91,142.57,24792.0,134.5477,135.1734,134.5382,135.1639,24792.0
2021-03-26 15:20:00,142.59,142.62,142.25,142.43,30941.0,135.1829,135.2113,134.8605,135.0312,30941.0
2021-03-26 15:30:00,142.42,142.65,142.34,142.5,37036.0,135.0217,135.2398,134.9459,135.0975,37036.0
2021-03-26 15:40:00,142.52,143.11,142.41,143.03,76416.0,135.1165,135.6759,135.0122,135.6,76416.0
2021-03-26 15:50:00,143.08,143.89,142.9,143.66,255897.0,135.6474,136.4153,135.4768,136.1973,255897.0
2021-03-29 09:30:00,141.98,142.38,141.62,142.17,62982.0,134.6046,134.9838,134.2633,134.7847,62982.0
2021-03-29 09:40:00,142.05,142.15,141.38,141.45,34006.0,134.6709,134.7657,134.0357,134.1021,34006.0
2021-03-29 09:50:00,141.55,142.44,141.54,142.16,21674.0,134.1969,135.0407,134.1874,134.7752,21674.0
2021-03-29 10:00:00,142.13,142.85,142.03,142.35,32297.0,134.7468,135.4294,134.652,134.9553,32297.0
2021-03-29 10:10:00,142.36,142.63,142.19,142.31,15686.0,134.9648,135.2208,134.8037,134.9174,15686.0
2021-03-29 10:20:00,142.12,142.17,141.77,141.77,19109.0,134.7373,134.7847,134.4055,134.4055,19109.0
2021-03-29 10:30:00,141.77,141.84,141.17,141.17,26442.0,134.4055,134.4718,133.8366,133.8366,26442.0
2021-03-29 10:40:00,141.2,141.22,140.87,141.09,25908.0,133.8651,133.884,133.5522,133.7608,25908.0
2021-03-29 10:50:00,141.09,141.21,140.57,140.92,30853.0,133.7608,133.8746,133.2678,133.5996,30853.0
2021-03-29 11:00:00,140.86,141.1,140.72,140.86,18429.0,133.5427,133.7703,133.41,133.5427,18429.0
2021-03-29 11:10:00,140.85,141.07,140.43,140.5,25149.0,133.5333,133.7418,133.1351,133.2014,25149.0
2021-03-29 11:20:00,140.44,140.66,140.34,140.43,29353.0,133.1446,133.3531,133.0498,133.1351,29353.0
2021-03-29 11:30:00,140.45,140.99,140.31,140.89,27634.0,133.154,133.666,133.0213,133.5712,27634.0
2021-03-29 11:40:00,140.88,141.48,140.84,141.38,38316.0,133.5617,134.1305,133.5238,134.0357,38316.0
2021-03-29 11:50:00,141.33,142.01,141.3,141.96,17012.0,133.9883,134.633,133.9599,134.5856,17012.0
2021-03-29 12:00:00,141.89,142.03,141.66,141.67,20064.0,134.5192,134.652,134.3012,134.3107,20064.0
2021-03-29 12:10:00,141.71,141.81,141.25,141.25,19692.0,134.3486,134.4434,133.9125,133.9125,19692.0
2021-03-29 12:20:00,141.28,141.46,141.07,141.46,13440.0,133.9409,134.1116,133.7418,134.1116,13440.0
2021-03-29 12:30:00,141.48,141.67,141.4,141.59,18504.0,134.1305,134.3107,134.0547,134.2348,18504.0
2021-03-29 12:40:00,141.53,141.69,141.48,141.58,11188.0,134.1779,134.3296,134.1305,134.2253,11188.0
2021-03-29 12:50:00,141.58,141.84,141.46,141.76,13966.0,134.2253,134.4718,134.1116,134.396,13966.0
2021-03-29 13:00:00,141.8,142.14,141.76,142.09,14819.0,134.4339,134.7562,134.396,134.7088,14819.0
2021-03-29 13:10:00,141.99,142.16,141.93,142.12,11282.0,134.614,134.7752,134.5572,134.7373,11282.0
2021-03-29 13:20:00,142.2,142.21,141.89,142.02,17530.0,134.8131,134.8226,134.5192,134.6425,17530.0
2021-03-29 13:30:00,141.99,142.27,141.91,142.17,26180.0,134.614,134.8795,134.5382,134.7847,26180.0
2021-03-29 13:40:00,142.11,142.18,141.82,141.97,9075.0,134.7278,134.7942,134.4529,134.5951,9075.0
2021-03-29 13:50:00,141.93,142.04,141.79,141.93,15210.0,134.5572,134.6614,134.4244,134.5572,15210.0
2021-03-29 14:00:00,141.89,142.18,141.77,142.07,15404.0,134.5192,134.7942,134.4055,134.6899,15404.0
2021-03-29 14:10:00,142.06,142.38,141.89,142.1,11723.0,134.6804,134.9838,134.5192,134.7183,11723.0
2021-03-29 14:20:00,142.15,142.58,142.07,142.5,25857.0,134.7657,135.1734,134.6899,135.0975,25857.0
2021-03-29 14:30:00,142.48,142.55,142.27,142.42,38754.0,135.0786,135.1449,134.8795,135.0217,38754.0
2021-03-29 14:40:00,142.4,142.8,142.39,142.74,16980.0,135.0027,135.382,134.9933,135.3251,16980.0
2021-03-29 14:50:00,142.67,142.82,142.36,142.59,42178.0,135.2587,135.4009,134.9648,135.1829,42178.0
2021-03-29 15:00:00,142.65,142.75,142.5,142.65,18454.0,135.2398,135.3346,135.0975,135.2398,18454.0
2021-03-29 15:10:00,142.61,142.88,142.51,142.79,13734.0,135.2018,135.4578,135.107,135.3725,13734.0
2021-03-29 15:20:00,142.84,143.07,142.77,143.0,17580.0,135.4199,135.6379,135.3535,135.5716,17580.0
2021-03-29 15:30:00,142.96,143.02,142.83,142.94,34073.0,135.5337,135.5905,135.4104,135.5147,34073.0
2021-03-29 15:40:00,142.96,143.01,142.59,142.67,39616.0,135.5337,135.5811,135.1829,135.2587,39616.0
2021-03-29 15:50:00,142.65,142.71,142.11,142.18,167632.0,135.2398,135.2966,134.7278,134.7942,167632.0
2021-03-30 09:30:00,142.9,143.54,142.75,143.01,73762.0,135.4768,136.0835,135.3346,135.5811,73762.0
2021-03-30 09:40:00,142.97,143.42,142.78,142.8,33639.0,135.5431,135.9698,135.363,135.382,33639.0
2021-03-30 09:50:00,142.78,143.49,142.61,143.42,17697.0,135.363,136.0361,135.2018,135.9698,17697.0
2021-03-30 10:00:00,143.47,143.67,143.23,143.44,22108.0,136.0172,136.2068,135.7896,135.9887,22108.0
2021-03-30 10:10:00,143.32,143.66,143.17,143.25,12639.0,135.875,136.1973,135.7327,135.8086,12639.0
2021-03-30 10:20:00,143.17,143.56,142.82,143.56,36150.0,135.7327,136.1025,135.4009,136.1025,36150.0
2021-03-30 10:30:00,143.51,143.88,143.42,143.86,25194.0,136.0551,136.4059,135.9698,136.3869,25194.0
2021-03-30 10:40:00,143.84,143.95,143.53,143.84,21294.0,136.3679,136.4722,136.074,136.3679,21294.0
2021-03-30 10:50:00,143.86,143.91,143.56,143.7,28915.0,136.3869,136.4343,136.1025,136.2352,28915.0
2021-03-30 11:00:00,143.69,144.13,143.66,144.12,45463.0,136.2257,136.6429,136.1973,136.6334,45463.0
2021-03-30 11:10:00,144.09,144.48,144.02,144.35,56003.0,136.605,136.9747,136.5386,136.8514,56003.0
2021-03-30 11:20:00,144.36,144.39,143.84,143.94,18184.0,136.8609,136.8894,136.3679,136.4627,18184.0
2021-03-30 11:30:00,143.91,143.96,143.58,143.71,17342.0,136.4343,136.4817,136.1214,136.2447,17342.0
2021-03-30 11:40:00,143.69,143.83,143.5,143.5,17544.0,136.2257,136.3585,136.0456,136.0456,17544.0
2021-03-30 11:50:00,143.5,143.69,143.47,143.5,17827.0,136.0456,136.2257,136.0172,136.0456,17827.0
2021-03-30 12:00:00,143.59,143.79,143.52,143.78,14759.0,136.1309,136.3205,136.0646,136.3111,14759.0
2021-03-30 12:10:00,143.76,143.77,143.45,143.46,23996.0,136.2921,136.3016,135.9982,136.0077,23996.0
2021-03-30 12:20:00,143.43,143.49,143.32,143.44,7603.0,135.9792,136.0361,135.875,135.9887,7603.0
2021-03-30 12:30:00,143.44,143.63,143.38,143.61,15985.0,135.9887,136.1688,135.9318,136.1499,15985.0
2021-03-30 12:40:00,143.64,143.77,143.59,143.69,24708.0,136.1783,136.3016,136.1309,136.2257,24708.0
2021-03-30 12:50:00,143.72,143.79,143.59,143.7,12739.0,136.2542,136.3205,136.1309,136.2352,12739.0
2021-03-30 13:00:00,143.69,143.71,143.46,143.49,18372.0,136.2257,136.2447,136.0077,136.0361,18372.0
2021-03-30 13:10:00,143.5,143.59,143.43,143.59,7615.0,136.0456,136.1309,135.9792,136.1309,7615.0
2021-03-30 13:20:00,143.56,143.66,143.49,143.5,12123.0,136.1025,136.1973,136.0361,136.0456,12123.0
2021-03-30 13:30:00,143.5,143.69,143.44,143.69,14152.0,136.0456,136.2257,135.9887,136.2257,14152.0
2021-03-30 13:40:00,143.69,143.85,143.65,143.68,16677.0,136.2257,136.3774,136.1878,136.2162,16677.0
2021-03-30 13:50:00,143.67,143.68,143.5,143.56,12548.0,136.2068,136.2162,136.0456,136.1025,12548.0
2021-03-30 14:00:00,143.51,143.71,143.44,143.68,20472.0,136.0551,136.2447,135.9887,136.2162,20472.0
2021-03-30 14:10:00,143.68,143.89,143.63,143.88,14327.0,136.2162,136.4153,136.1688,136.4059,14327.0
2021-03-30 14:20:00,143.91,143.98,143.77,143.82,13041.0,136.4343,136.5007,136.3016,136.349,13041.0
2021-03-30 14:30:00,143.8,143.84,143.67,143.74,16385.0,136.33,136.3679,136.2068,136.2731,16385.0
2021-03-30 14:40:00,143.74,143.86,143.71,143.85,16504.0,136.2731,136.3869,136.2447,136.3774,16504.0
2021-03-30 14:50:00,143.87,144.07,143.81,144.06,10216.0,136.3964,136.586,136.3395,136.5765,10216.0
2021-03-30 15:00:00,144.05,144.29,143.99,144.09,14171.0,136.567,136.7946,136.5101,136.605,14171.0
2021-03-30 15:10:00,144.08,144.12,143.74,143.79,16145.0,136.5955,136.6334,136.2731,136.3205,16145.0
2021-03-30 15:20:00,143.82,144.12,143.79,144.04,22781.0,136.349,136.6334,136.3205,136.5575,22781.0
2021-03-30 15:30:00,144.07,144.12,143.74,143.76,36298.0,136.586,136.6334,136.2731,136.2921,36298.0
2021-03-30 15:40:00,143.75,143.77,143.28,143.31,45124.0,136.2826,136.3016,135.837,135.8655,45124.0
2021-03-30 15:50:00,143.27,143.58,143.04,143.57,170582.0,135.8275,136.1214,135.6095,136.112,170582.0
2021-03-31 09:30:00,142.98,143.26,142.43,143.09,65452.0,135.9647,136.231,135.4417,136.0693,65452.0
2021-03-31 09:40:00,143.11,143.13,142.21,142.21,52004.0,136.0883,136.1074,135.2325,135.2325,52004.0
2021-03-31 09:50:00,142.21,142.42,142.02,142.38,26139.0,135.2325,135.4322,135.0518,135.3942,26139.0
2021-03-31 10:00:00,142.32,142.32,141.82,142.04,22018.0,135.3371,135.3371,134.8616,135.0708,22018.0
2021-03-31 10:10:00,142.04,142.26,141.69,141.71,23959.0,135.0708,135.28,134.738,134.757,23959.0
2021-03-31 10:20:00,141.73,141.75,141.35,141.42,21587.0,134.776,134.7951,134.4147,134.4813,21587.0
2021-03-31 10:30:00,141.49,141.84,141.37,141.74,16937.0,134.5478,134.8806,134.4337,134.7856,16937.0
2021-03-31 10:40:00,141.82,142.07,141.5,141.69,34660.0,134.8616,135.0994,134.5573,134.738,34660.0
2021-03-31 10:50:00,141.64,141.77,141.46,141.75,23127.0,134.6905,134.8141,134.5193,134.7951,23127.0
2021-03-31 11:00:00,141.71,141.96,141.68,141.93,25356.0,134.757,134.9948,134.7285,134.9662,25356.0
2021-03-31 11:10:00,141.87,142.21,141.8,142.2,16638.0,134.9092,135.2325,134.8426,135.223,16638.0
2021-03-31 11:20:00,142.25,142.29,141.82,141.87,8865.0,135.2705,135.3086,134.8616,134.9092,8865.0
2021-03-31 11:30:00,141.83,141.95,141.74,141.89,31178.0,134.8711,134.9853,134.7856,134.9282,31178.0
2021-03-31 11:40:00,141.85,142.16,141.82,142.1,12802.0,134.8902,135.1849,134.8616,135.1279,12802.0
2021-03-31 11:50:00,142.08,142.14,141.88,141.88,58309.0,135.1089,135.1659,134.9187,134.9187,58309.0
2021-03-31 12:00:00,141.96,142.14,141.88,142.11,10314.0,134.9948,135.1659,134.9187,135.1374,10314.0
2021-03-31 12:10:00,142.17,142.21,142.01,142.1,12039.0,135.1945,135.2325,135.0423,135.1279,12039.0
2021-03-31 12:20:00,142.04,142.13,141.98,142.11,10664.0,135.0708,135.1564,135.0138,135.1374,10664.0
2021-03-31 12:30:00,142.08,142.08,141.9,141.92,43288.0,135.1089,135.1089,134.9377,134.9567,43288.0
2021-03-31 12:40:00,141.95,142.04,141.9,141.92,60007.0,134.9853,135.0708,134.9377,134.9567,60007.0
2021-03-31 12:50:00,141.91,141.96,141.82,141.88,38017.0,134.9472,134.9948,134.8616,134.9187,38017.0
2021-03-31 13:00:00,141.88,142.11,141.88,142.01,17714.0,134.9187,135.1374,134.9187,135.0423,17714.0
2021-03-31 13:10:00,142.06,142.15,142.04,142.11,8643.0,135.0899,135.1754,135.0708,135.1374,8643.0
2021-03-31 13:20:00,142.09,142.13,141.99,142.08,8357.0,135.1184,135.1564,135.0233,135.1089,8357.0
2021-03-31 13:30:00,142.07,142.35,142.07,142.19,11848.0,135.0994,135.3656,135.0994,135.2135,11848.0
2021-03-31 13:40:00,142.21,142.21,141.93,142.0,32746.0,135.2325,135.2325,134.9662,135.0328,32746.0
2021-03-31 13:50:00,141.98,142.03,141.87,142.01,22968.0,135.0138,135.0613,134.9092,135.0423,22968.0
2021-03-31 14:00:00,142.0,142.17,141.96,142.09,52923.0,135.0328,135.1945,134.9948,135.1184,52923.0
2021-03-31 14:10:00,142.09,142.17,141.96,142.09,12147.0,135.1184,135.1945,134.9948,135.1184,12147.0
2021-03-31 14:20:00,142.02,142.33,141.94,142.17,15280.0,135.0518,135.3466,134.9757,135.1945,15280.0
2021-03-31 14:30:00,142.25,142.48,142.23,142.46,49297.0,135.2705,135.4892,135.2515,135.4702,49297.0
2021-03-31 14:40:00,142.44,142.69,142.26,142.27,29062.0,135.4512,135.6889,135.28,135.2896,29062.0
2021-03-31 14:50:00,142.23,142.27,141.95,141.95,25607.0,135.2515,135.2896,134.9853,134.9853,25607.0
2021-03-31 15:00:00,141.94,141.98,141.5,141.65,69584.0,134.9757,135.0138,134.5573,134.7,69584.0
2021-03-31 15:10:00,141.69,141.88,141.6,141.81,52055.0,134.738,134.9187,134.6524,134.8521,52055.0
2021-03-31 15:20:00,141.81,142.0,141.78,141.91,27952.0,134.8521,135.0328,134.8236,134.9472,27952.0
2021-03-31 15:30:00,141.89,142.07,141.61,141.66,54448.0,134.9282,135.0994,134.6619,134.7095,54448.0
2021-03-31 15:40:00,141.64,141.81,141.55,141.68,52616.0,134.6905,134.8521,134.6049,134.7285,52616.0
2021-03-31 15:50:00,141.7,141.77,141.39,141.54,302995.0,134.7475,134.8141,134.4527,134.5954,302995.0
2021-04-01 09:30:00,142.34,143.49,142.2,142.86,116874.0,135.3561,136.4497,135.223,135.8506,116874.0
2021-04-01 09:40:00,142.89,143.57,142.83,143.31,49436.0,135.8791,136.5258,135.8221,136.2785,49436.0
2021-04-01 09:50:00,143.26,143.5,143.03,143.31,28982.0,136.231,136.4592,136.0123,136.2785,28982.0
2021-04-01 10:00:00,143.38,143.55,143.09,143.26,42424.0,136.3451,136.5067,136.0693,136.231,42424.0
2021-04-01 10:10:00,143.32,143.54,142.81,143.5,36833.0,136.288,136.4972,135.8031,136.4592,36833.0
2021-04-01 10:20:00,143.45,143.93,143.32,143.87,59475.0,136.4117,136.8681,136.288,136.811,59475.0
2021-04-01 10:30:00,143.82,143.92,143.46,143.92,31823.0,136.7635,136.8586,136.4212,136.8586,31823.0
2021-04-01 10:40:00,143.93,143.96,143.69,143.79,21911.0,136.8681,136.8966,136.6399,136.735,21911.0
2021-04-01 10:50:00,143.7,143.71,143.32,143.44,24851.0,136.6494,136.6589,136.288,136.4021,24851.0
2021-04-01 11:00:00,143.37,143.52,143.14,143.27,25599.0,136.3356,136.4782,136.1169,136.2405,25599.0
2021-04-01 11:10:00,143.22,143.73,143.22,143.48,34788.0,136.1929,136.6779,136.1929,136.4402,34788.0
2021-04-01 11:20:00,143.46,143.54,143.19,143.23,35069.0,136.4212,136.4972,136.1644,136.2024,35069.0
2021-04-01 11:30:00,143.2,143.36,143.15,143.36,44652.0,136.1739,136.3261,136.1264,136.3261,44652.0
2021-04-01 11:40:00,143.35,143.55,143.05,143.05,15172.0,136.3166,136.5067,136.0313,136.0313,15172.0
2021-04-01 11:50:00,143.12,143.31,143.08,143.26,13101.0,136.0978,136.2785,136.0598,136.231,13101.0
2021-04-01 12:00:00,143.29,143.55,143.24,143.48,38690.0,136.2595,136.5067,136.212,136.4402,38690.0
2021-04-01 12:10:00,143.45,143.61,143.34,143.61,18295.0,136.4117,136.5638,136.3071,136.5638,18295.0
2021-04-01 12:20:00,143.63,143.77,143.56,143.56,8409.0,136.5828,136.716,136.5163,136.5163,8409.0
2021-04-01 12:30:00,143.55,143.93,143.52,143.93,46890.0,136.5067,136.8681,136.4782,136.8681,46890.0
2021-04-01 12:40:00,143.9,143.95,143.75,143.95,38782.0,136.8396,136.8871,136.6969,136.8871,38782.0
2021-04-01 12:50:00,143.95,144.36,143.94,143.97,34103.0,136.8871,137.277,136.8776,136.9061,34103.0
2021-04-01 13:00:00,144.0,144.01,143.81,143.9,29901.0,136.9347,136.9442,136.754,136.8396,29901.0
2021-04-01 13:10:00,143.9,143.94,143.71,143.73,11871.0,136.8396,136.8776,136.6589,136.6779,11871.0
2021-04-01 13:20:00,143.74,143.95,143.66,143.87,19344.0,136.6874,136.8871,136.6114,136.811,19344.0
2021-04-01 13:30:00,143.8,144.04,143.8,144.0,28783.0,136.7445,136.9727,136.7445,136.9347,28783.0
2021-04-01 13:40:00,144.0,144.07,143.89,143.97,25589.0,136.9347,137.0012,136.8301,136.9061,25589.0
2021-04-01 13:50:00,143.97,144.28,143.94,144.02,36678.0,136.9061,137.2009,136.8776,136.9537,36678.0
2021-04-01 14:00:00,144.02,144.14,143.98,144.1,23865.0,136.9537,137.0678,136.9156,137.0298,23865.0
2021-04-01 14:10:00,144.12,144.23,144.06,144.21,17476.0,137.0488,137.1534,136.9917,137.1344,17476.0
2021-04-01 14:20:00,144.19,144.32,144.18,144.26,21951.0,137.1153,137.239,137.1058,137.1819,21951.0
2021-04-01 14:30:00,144.27,144.61,144.26,144.56,30435.0,137.1914,137.5147,137.1819,137.4672,30435.0
2021-04-01 14:40:00,144.56,144.59,144.37,144.44,40795.0,137.4672,137.4957,137.2865,137.3531,40795.0
2021-04-01 14:50:00,144.44,144.5,144.09,144.13,28319.0,137.3531,137.4101,137.0203,137.0583,28319.0
2021-04-01 15:00:00,144.11,144.17,144.03,144.12,36716.0,137.0393,137.0963,136.9632,137.0488,36716.0
2021-04-01 15:10:00,144.14,144.21,144.02,144.03,56868.0,137.0678,137.1344,136.9537,136.9632,56868.0
2021-04-01 15:20:00,144.04,144.15,144.0,144.04,71324.0,136.9727,137.0773,136.9347,136.9727,71324.0
2021-04-01 15:30:00,144.05,144.17,143.92,144.14,79558.0,136.9822,137.0963,136.8586,137.0678,79558.0
2021-04-01 15:40:00,144.11,144.39,143.95,144.33,72789.0,137.0393,137.3055,136.8871,137.2485,72789.0
2021-04-01 15:50:00,144.32,144.63,144.18,144.59,174222.0,137.239,137.5338,137.1058,137.4957,174222.0
2021-04-05 09:30:00,146.91,147.48,146.49,146.62,100322.0,139.7019,140.2439,139.3025,139.4261,100322.0
2021-04-05 09:40:00,146.57,146.91,146.14,146.78,55723.0,139.3786,139.7019,138.9697,139.5783,55723.0
2021-04-05 09:50:00,146.72,146.89,146.46,146.48,34676.0,139.5212,139.6829,139.274,139.293,34676.0
2021-04-05 10:00:00,146.5,146.51,145.79,145.82,46954.0,139.312,139.3215,138.6368,138.6654,46954.0
2021-04-05 10:10:00,145.88,146.35,145.73,146.08,28050.0,138.7224,139.1694,138.5798,138.9126,28050.0
2021-04-05 10:20:00,146.06,146.52,146.04,146.37,31505.0,138.8936,139.331,138.8746,139.1884,31505.0
2021-04-05 10:30:00,146.41,146.48,146.19,146.21,12515.0,139.2264,139.293,139.0172,139.0362,12515.0
2021-04-05 10:40:00,146.23,146.55,146.18,146.24,18378.0,139.0553,139.3596,139.0077,139.0648,18378.0
2021-04-05 10:50:00,146.21,146.28,146.0,146.15,29269.0,139.0362,139.1028,138.8365,138.9792,29269.0
2021-04-05 11:00:00,146.17,146.3,146.07,146.14,16788.0,138.9982,139.1218,138.9031,138.9697,16788.0
2021-04-05 11:10:00,146.14,146.25,146.0,146.11,18496.0,138.9697,139.0743,138.8365,138.9411,18496.0
2021-04-05 11:20:00,146.11,146.24,146.01,146.16,22757.0,138.9411,139.0648,138.846,138.9887,22757.0
2021-04-05 11:30:00,146.2,146.29,145.92,146.16,31034.0,139.0267,139.1123,138.7605,138.9887,31034.0
2021-04-05 11:40:00,146.18,146.35,145.97,146.1,30056.0,139.0077,139.1694,138.808,138.9316,30056.0
2021-04-05 11:50:00,146.1,146.18,145.96,145.98,35025.0,138.9316,139.0077,138.7985,138.8175,35025.0
2021-04-05 12:00:00,145.95,146.25,145.8,146.22,17372.0,138.789,139.0743,138.6464,139.0457,17372.0
2021-04-05 12:10:00,146.2,146.37,146.19,146.22,11523.0,139.0267,139.1884,139.0172,139.0457,11523.0
2021-04-05 12:20:00,146.23,146.48,146.15,146.48,13146.0,139.0553,139.293,138.9792,139.293,13146.0
2021-04-05 12:30:00,146.47,146.89,146.46,146.71,40739.0,139.2835,139.6829,139.274,139.5117,40739.0
2021-04-05 12:40:00,146.74,146.85,146.68,146.73,9439.0,139.5402,139.6448,139.4832,139.5307,9439.0
2021-04-05 12:50:00,146.73,146.79,146.56,146.56,9034.0,139.5307,139.5878,139.3691,139.3691,9034.0
2021-04-05 13:00:00,146.62,146.73,146.46,146.66,8878.0,139.4261,139.5307,139.274,139.4642,8878.0
2021-04-05 13:10:00,146.66,146.66,146.3,146.31,19717.0,139.4642,139.4642,139.1218,139.1313,19717.0
2021-04-05 13:20:00,146.32,146.37,146.11,146.14,11786.0,139.1408,139.1884,138.9411,138.9697,11786.0
2021-04-05 13:30:00,146.16,146.46,146.12,146.23,11564.0,138.9887,139.274,138.9507,139.0553,11564.0
2021-04-05 13:40:00,146.22,146.24,146.02,146.15,15791.0,139.0457,139.0648,138.8556,138.9792,15791.0
2021-04-05 13:50:00,146.16,146.25,146.03,146.2,17278.0,138.9887,139.0743,138.8651,139.0267,17278.0
2021-04-05 14:00:00,146.21,146.21,145.96,146.05,12252.0,139.0362,139.0362,138.7985,138.8841,12252.0
2021-04-05 14:10:00,146.03,146.16,146.02,146.12,15257.0,138.8651,138.9887,138.8556,138.9507,15257.0
2021-04-05 14:20:00,146.08,146.18,145.99,146.03,18334.0,138.9126,139.0077,138.827,138.8651,18334.0
2021-04-05 14:30:00,146.06,146.1,145.95,146.0,13032.0,138.8936,138.9316,138.789,138.8365,13032.0
2021-04-05 14:40:00,146.01,146.08,145.84,145.88,87278.0,138.846,138.9126,138.6844,138.7224,87278.0
2021-04-05 14:50:00,145.9,145.95,145.7,145.7,18991.0,138.7414,138.789,138.5513,138.5513,18991.0
2021-04-05 15:00:00,145.68,146.03,145.61,146.03,22029.0,138.5322,138.8651,138.4657,138.8651,22029.0
2021-04-05 15:10:00,146.03,146.13,145.95,146.1,30694.0,138.8651,138.9602,138.789,138.9316,30694.0
2021-04-05 15:20:00,146.07,146.13,145.95,146.1,64803.0,138.9031,138.9602,138.789,138.9316,64803.0
2021-04-05 15:30:00,146.1,146.46,146.08,146.43,48608.0,138.9316,139.274,138.9126,139.2454,48608.0
2021-04-05 15:40:00,146.43,146.56,146.19,146.48,74528.0,139.2454,139.3691,139.0172,139.293,74528.0
2021-04-05 15:50:00,146.49,146.6,146.06,146.07,218180.0,139.3025,139.4071,138.8936,138.9031,218180.0
2021-04-06 09:30:00,145.98,146.28,144.38,145.2,125353.0,138.8175,139.1028,137.296,138.0758,125353.0
2021-04-06 09:40:00,145.37,145.77,145.28,145.63,19244.0,138.2374,138.6178,138.1519,138.4847,19244.0
2021-04-06 09:50:00,145.65,146.03,145.61,145.93,67922.0,138.5037,138.8651,138.4657,138.77,67922.0
2021-04-06 10:00:00,145.93,146.21,145.85,146.17,53531.0,138.77,139.0362,138.6939,138.9982,53531.0
2021-04-06 10:10:00,146.16,146.53,146.14,146.35,34914.0,138.9887,139.3405,138.9697,139.1694,34914.0
2021-04-06 10:20:00,146.25,146.32,146.0,146.1,39862.0,139.0743,139.1408,138.8365,138.9316,39862.0
2021-04-06 10:30:00,146.08,146.35,145.93,146.28,37147.0,138.9126,139.1694,138.77,139.1028,37147.0
2021-04-06 10:40:00,146.29,146.37,146.02,146.07,37704.0,139.1123,139.1884,138.8556,138.9031,37704.0
2021-04-06 10:50:00,146.07,146.13,145.79,145.94,37577.0,138.9031,138.9602,138.6368,138.7795,37577.0
2021-04-06 11:00:00,145.97,146.04,145.9,145.99,77510.0,138.808,138.8746,138.7414,138.827,77510.0
2021-04-06 11:10:00,145.96,146.0,145.15,145.2,112476.0,138.7985,138.8365,138.0282,138.0758,112476.0
2021-04-06 11:20:00,145.22,145.74,145.22,145.66,26819.0,138.0948,138.5893,138.0948,138.5132,26819.0
2021-04-06 11:30:00,145.67,145.67,145.32,145.55,20369.0,138.5227,138.5227,138.1899,138.4086,20369.0
2021-04-06 11:40:00,145.52,145.64,145.35,145.54,30187.0,138.3801,138.4942,138.2184,138.3991,30187.0
2021-04-06 11:50:00,145.54,145.55,145.3,145.42,36403.0,138.3991,138.4086,138.1709,138.285,36403.0
2021-04-06 12:00:00,145.42,145.58,145.33,145.38,50185.0,138.285,138.4371,138.1994,138.247,50185.0
2021-04-06 12:10:00,145.39,145.63,145.37,145.59,23821.0,138.2565,138.4847,138.2374,138.4467,23821.0
2021-04-06 12:20:00,145.54,145.8,145.5,145.69,15349.0,138.3991,138.6464,138.3611,138.5417,15349.0
2021-04-06 12:30:00,145.67,145.67,145.51,145.56,19173.0,138.5227,138.5227,138.3706,138.4181,19173.0
2021-04-06 12:40:00,145.55,145.77,145.55,145.6,13912.0,138.4086,138.6178,138.4086,138.4562,13912.0
2021-04-06 12:50:00,145.6,145.86,145.6,145.85,12438.0,138.4562,138.7034,138.4562,138.6939,12438.0
2021-04-06 13:00:00,145.83,145.93,145.74,145.85,15909.0,138.6749,138.77,138.5893,138.6939,15909.0
2021-04-06 13:10:00,145.81,145.98,145.74,145.97,30233.0,138.6559,138.8175,138.5893,138.808,30233.0
2021-04-06 13:20:00,145.98,145.98,145.7,145.75,15031.0,138.8175,138.8175,138.5513,138.5988,15031.0
2021-04-06 13:30:00,145.71,145.92,145.71,145.89,19730.0,138.5608,138.7605,138.5608,138.7319,19730.0
2021-04-06 13:40:00,145.92,145.98,145.81,145.95,24871.0,138.7605,138.8175,138.6559,138.789,24871.0
2021-04-06 13:50:00,145.95,146.11,145.93,146.11,17548.0,138.789,138.9411,138.77,138.9411,17548.0
2021-04-06 14:00:00,146.06,146.21,146.01,146.16,15914.0,138.8936,139.0362,138.846,138.9887,15914.0
2021-04-06 14:10:00,146.17,146.43,146.17,146.43,16554.0,138.9982,139.2454,138.9982,139.2454,16554.0
2021-04-06 14:20:00,146.41,146.53,146.29,146.29,24105.0,139.2264,139.3405,139.1123,139.1123,24105.0
2021-04-06 14:30:00,146.26,146.37,146.11,146.29,40256.0,139.0838,139.1884,138.9411,139.1123,40256.0
2021-04-06 14:40:00,146.26,146.31,146.15,146.16,21491.0,139.0838,139.1313,138.9792,138.9887,21491.0
2021-04-06 14:50:00,146.16,146.18,145.96,146.03,13125.0,138.9887,139.0077,138.7985,138.8651,13125.0
2021-04-06 15:00:00,146.02,146.08,145.8,145.83,16610.0,138.8556,138.9126,138.6464,138.6749,16610.0
2021-04-06 15:10:00,145.81,145.99,145.79,145.98,19573.0,138.6559,138.827,138.6368,138.8175,19573.0
2021-04-06 15:20:00,145.92,146.09,145.82,146.09,32154.0,138.7605,138.9221,138.6654,138.9221,32154.0
2021-04-06 15:30:00,146.13,146.2,146.01,146.1,37929.0,138.9602,139.0267,138.846,138.9316,37929.0
2021-04-06 15:40:00,146.12,146.18,145.98,146.08,40188.0,138.9507,139.0077,138.8175,138.9126,40188.0
2021-04-06 15:50:00,146.03,146.44,145.99,146.19,251760.0,138.8651,139.2549,138.827,139.0172,251760.0
2021-04-07 09:30:00,147.42,148.36,147.0,147.87,121669.0,140.1869,141.0807,139.7875,140.6148,121669.0
2021-04-07 09:40:00,147.87,147.93,146.94,146.94,30140.0,140.6148,140.6718,139.7304,139.7304,30140.0
2021-04-07 09:50:00,146.97,147.15,146.62,147.03,22969.0,139.7589,139.9301,139.4261,139.816,22969.0
2021-04-07 10:00:00,147.04,147.1,146.62,146.75,24882.0,139.8255,139.8826,139.4261,139.5497,24882.0
2021-04-07 10:10:00,146.87,146.88,146.51,146.69,23584.0,139.6639,139.6734,139.3215,139.4927,23584.0
2021-04-07 10:20:00,146.71,146.92,146.63,146.8,56813.0,139.5117,139.7114,139.4356,139.5973,56813.0
2021-04-07 10:30:00,146.82,146.93,146.69,146.75,16981.0,139.6163,139.7209,139.4927,139.5497,16981.0
2021-04-07 10:40:00,146.75,146.87,146.66,146.82,25739.0,139.5497,139.6639,139.4642,139.6163,25739.0
2021-04-07 10:50:00,146.82,146.99,146.59,146.63,27222.0,139.6163,139.778,139.3976,139.4356,27222.0
2021-04-07 11:00:00,146.61,146.61,146.16,146.23,48747.0,139.4166,139.4166,138.9887,139.0553,48747.0
2021-04-07 11:10:00,146.25,146.42,146.14,146.35,14900.0,139.0743,139.2359,138.9697,139.1694,14900.0
2021-04-07 11:20:00,146.26,146.55,146.15,146.19,44399.0,139.0838,139.3596,138.9792,139.0172,44399.0
2021-04-07 11:30:00,146.23,146.31,146.03,146.06,20336.0,139.0553,139.1313,138.8651,138.8936,20336.0
2021-04-07 11:40:00,146.05,146.05,145.84,145.85,22661.0,138.8841,138.8841,138.6844,138.6939,22661.0
2021-04-07 11:50:00,145.88,146.02,145.72,146.02,15135.0,138.7224,138.8556,138.5703,138.8556,15135.0
2021-04-07 12:00:00,146.0,146.33,145.99,146.14,20076.0,138.8365,139.1503,138.827,138.9697,20076.0
2021-04-07 12:10:00,146.15,146.17,145.96,145.97,19820.0,138.9792,138.9982,138.7985,138.808,19820.0
2021-04-07 12:20:00,146.03,146.19,146.0,146.08,16731.0,138.8651,139.0172,138.8365,138.9126,16731.0
2021-04-07 12:30:00,146.1,146.54,146.1,146.54,9863.0,138.9316,139.35,138.9316,139.35,9863.0
2021-04-07 12:40:00,146.53,146.87,146.49,146.85,19410.0,139.3405,139.6639,139.3025,139.6448,19410.0
2021-04-07 12:50:00,146.85,147.14,146.85,147.05,31772.0,139.6448,139.9206,139.6448,139.835,31772.0
2021-04-07 13:00:00,147.09,147.29,146.95,147.01,20183.0,139.8731,140.0632,139.7399,139.797,20183.0
2021-04-07 13:10:00,147.04,147.08,146.79,146.79,13753.0,139.8255,139.8635,139.5878,139.5878,13753.0
2021-04-07 13:20:00,146.84,146.89,146.72,146.75,8017.0,139.6353,139.6829,139.5212,139.5497,8017.0
2021-04-07 13:30:00,146.78,146.95,146.7,146.94,16331.0,139.5783,139.7399,139.5022,139.7304,16331.0
2021-04-07 13:40:00,146.9,146.98,146.85,146.93,12245.0,139.6924,139.7685,139.6448,139.7209,12245.0
2021-04-07 13:50:00,146.92,147.14,146.87,147.07,17257.0,139.7114,139.9206,139.6639,139.854,17257.0
2021-04-07 14:00:00,147.03,147.16,146.87,146.91,13096.0,139.816,139.9396,139.6639,139.7019,13096.0
2021-04-07 14:10:00,146.97,147.08,146.81,146.84,9443.0,139.7589,139.8635,139.6068,139.6353,9443.0
2021-04-07 14:20:00,146.82,146.89,146.76,146.78,10191.0,139.6163,139.6829,139.5592,139.5783,10191.0
2021-04-07 14:30:00,146.79,146.88,146.72,146.86,9926.0,139.5878,139.6734,139.5212,139.6543,9926.0
2021-04-07 14:40:00,146.88,146.88,146.74,146.8,6603.0,139.6734,139.6734,139.5402,139.5973,6603.0
2021-04-07 14:50:00,146.89,146.92,146.75,146.83,8243.0,139.6829,139.7114,139.5497,139.6258,8243.0
2021-04-07 15:00:00,146.85,146.9,146.77,146.85,15868.0,139.6448,139.6924,139.5688,139.6448,15868.0
2021-04-07 15:10:00,146.82,146.98,146.78,146.98,12086.0,139.6163,139.7685,139.5783,139.7685,12086.0
2021-04-07 15:20:00,147.0,147.08,146.88,146.92,18738.0,139.7875,139.8635,139.6734,139.7114,18738.0
2021-04-07 15:30:00,146.91,147.03,146.79,147.03,25094.0,139.7019,139.816,139.5878,139.816,25094.0
2021-04-07 15:40:00,147.03,147.21,146.93,147.21,34001.0,139.816,139.9872,139.7209,139.9872,34001.0
2021-04-07 15:50:00,147.21,147.27,147.01,147.13,136717.0,139.9872,140.0442,139.797,139.9111,136717.0
2021-04-08 09:30:00,146.8,146.94,145.31,145.44,98464.0,139.5973,139.7304,138.1804,138.304,98464.0
2021-04-08 09:40:00,145.53,145.75,144.68,145.16,63636.0,138.3896,138.5988,137.5813,138.0378,63636.0
2021-04-08 09:50:00,145.2,145.63,145.09,145.57,64653.0,138.0758,138.4847,137.9712,138.4276,64653.0
2021-04-08 10:00:00,145.6,145.86,145.34,145.5,35992.0,138.4562,138.7034,138.2089,138.3611,35992.0
2021-04-08 10:10:00,145.51,145.51,145.28,145.46,30422.0,138.3706,138.3706,138.1519,138.323,30422.0
2021-04-08 10:20:00,145.52,145.55,145.18,145.45,30902.0,138.3801,138.4086,138.0568,138.3135,30902.0
2021-04-08 10:30:00,145.46,145.68,145.39,145.56,79991.0,138.323,138.5322,138.2565,138.4181,79991.0
2021-04-08 10:40:00,145.57,145.8,145.51,145.69,39350.0,138.4276,138.6464,138.3706,138.5417,39350.0
2021-04-08 10:50:00,145.66,145.97,145.6,145.84,17024.0,138.5132,138.808,138.4562,138.6844,17024.0
2021-04-08 11:00:00,145.88,146.14,145.88,145.99,31854.0,138.7224,138.9697,138.7224,138.827,31854.0
2021-04-08 11:10:00,145.98,146.06,145.88,145.96,23154.0,138.8175,138.8936,138.7224,138.7985,23154.0
2021-04-08 11:20:00,146.01,146.03,145.7,145.95,36675.0,138.846,138.8651,138.5513,138.789,36675.0
2021-04-08 11:30:00,145.97,146.27,145.91,146.23,25969.0,138.808,139.0933,138.751,139.0553,25969.0
2021-04-08 11:40:00,146.24,146.3,145.94,146.06,36661.0,139.0648,139.1218,138.7795,138.8936,36661.0
2021-04-08 11:50:00,146.0,146.3,146.0,146.2,26516.0,138.8365,139.1218,138.8365,139.0267,26516.0
2021-04-08 12:00:00,146.21,146.53,146.06,146.53,38571.0,139.0362,139.3405,138.8936,139.3405,38571.0
2021-04-08 12:10:00,146.57,146.64,146.36,146.42,27307.0,139.3786,139.4451,139.1789,139.2359,27307.0
2021-04-08 12:20:00,146.42,146.51,146.33,146.49,24906.0,139.2359,139.3215,139.1503,139.3025,24906.0
2021-04-08 12:30:00,146.5,146.63,146.41,146.51,33630.0,139.312,139.4356,139.2264,139.3215,33630.0
2021-04-08 12:40:00,146.52,146.57,146.32,146.49,53460.0,139.331,139.3786,139.1408,139.3025,53460.0
2021-04-08 12:50:00,146.5,146.57,146.35,146.37,16100.0,139.312,139.3786,139.1694,139.1884,16100.0
2021-04-08 13:00:00,146.42,146.5,146.34,146.39,17027.0,139.2359,139.312,139.1599,139.2074,17027.0
2021-04-08 13:10:00,146.4,146.4,146.23,146.25,6962.0,139.2169,139.2169,139.0553,139.0743,6962.0
2021-04-08 13:20:00,146.31,146.34,146.09,146.18,18070.0,139.1313,139.1599,138.9221,139.0077,18070.0
2021-04-08 13:30:00,146.18,146.18,145.94,145.95,29948.0,139.0077,139.0077,138.7795,138.789,29948.0
2021-04-08 13:40:00,145.95,146.14,145.88,146.12,8563.0,138.789,138.9697,138.7224,138.9507,8563.0
2021-04-08 13:50:00,146.13,146.25,146.04,146.08,16036.0,138.9602,139.0743,138.8746,138.9126,16036.0
2021-04-08 14:00:00,146.08,146.29,146.05,146.21,7541.0,138.9126,139.1123,138.8841,139.0362,7541.0
2021-04-08 14:10:00,146.22,146.27,146.14,146.25,7873.0,139.0457,139.0933,138.9697,139.0743,7873.0
2021-04-08 14:20:00,146.24,146.34,146.15,146.32,8222.0,139.0648,139.1599,138.9792,139.1408,8222.0
2021-04-08 14:30:00,146.35,146.39,146.3,146.33,12461.0,139.1694,139.2074,139.1218,139.1503,12461.0
2021-04-08 14:40:00,146.32,146.39,146.26,146.29,13112.0,139.1408,139.2074,139.0838,139.1123,13112.0
2021-04-08 14:50:00,146.25,146.47,146.25,146.47,44226.0,139.0743,139.2835,139.0743,139.2835,44226.0
2021-04-08 15:00:00,146.49,146.82,146.48,146.81,57811.0,139.3025,139.6163,139.293,139.6068,57811.0
2021-04-08 15:10:00,146.82,146.93,146.7,146.88,26937.0,139.6163,139.7209,139.5022,139.6734,26937.0
2021-04-08 15:20:00,146.89,147.04,146.79,147.01,30912.0,139.6829,139.8255,139.5878,139.797,30912.0
2021-04-08 15:30:00,147.01,147.15,146.98,147.15,52155.0,139.797,139.9301,139.7685,139.9301,52155.0
2021-04-08 15:40:00,147.14,147.16,146.89,146.97,49225.0,139.9206,139.9396,139.6829,139.7589,49225.0
2021-04-08 15:50:00,146.98,147.13,146.92,147.02,144628.0,139.7685,139.9111,139.7114,139.8065,144628.0
2021-04-09 09:30:00,148.21,148.44,147.84,148.11,92089.0,140.9381,141.1568,140.5863,140.843,92089.0
2021-04-09 09:40:00,148.12,148.14,147.33,147.48,50422.0,140.8525,140.8715,140.1013,140.2439,50422.0
2021-04-09 09:50:00,147.49,147.77,146.91,146.96,21487.0,140.2534,140.5197,139.7019,139.7494,21487.0
2021-04-09 10:00:00,146.84,147.14,146.76,147.1,18972.0,139.6353,139.9206,139.5592,139.8826,18972.0
2021-04-09 10:10:00,147.11,147.17,146.69,146.77,28914.0,139.8921,139.9491,139.4927,139.5688,28914.0
2021-04-09 10:20:00,146.78,147.35,146.78,147.33,12647.0,139.5783,140.1203,139.5783,140.1013,12647.0
2021-04-09 10:30:00,147.31,147.63,147.14,147.37,33452.0,140.0823,140.3866,139.9206,140.1393,33452.0
2021-04-09 10:40:00,147.38,147.69,147.19,147.63,16264.0,140.1488,140.4436,139.9682,140.3866,16264.0
2021-04-09 10:50:00,147.63,147.78,147.33,147.44,24358.0,140.3866,140.5292,140.1013,140.2059,24358.0
2021-04-09 11:00:00,147.41,147.89,147.33,147.67,36443.0,140.1774,140.6338,140.1013,140.4246,36443.0
2021-04-09 11:10:00,147.69,147.91,147.55,147.73,24808.0,140.4436,140.6528,140.3105,140.4817,24808.0
2021-04-09 11:20:00,147.76,147.94,147.68,147.86,22884.0,140.5102,140.6814,140.4341,140.6053,22884.0
2021-04-09 11:30:00,147.85,147.85,147.27,147.57,29523.0,140.5958,140.5958,140.0442,140.3295,29523.0
2021-04-09 11:40:00,147.53,147.54,147.35,147.42,16339.0,140.2915,140.301,140.1203,140.1869,16339.0
2021-04-09 11:50:00,147.49,147.49,147.26,147.26,9345.0,140.2534,140.2534,140.0347,140.0347,9345.0
2021-04-09 12:00:00,147.24,147.26,147.05,147.06,9710.0,140.0157,140.0347,139.835,139.8445,9710.0
2021-04-09 12:10:00,147.07,147.25,147.06,147.24,16363.0,139.854,140.0252,139.8445,140.0157,16363.0
2021-04-09 12:20:00,147.26,147.32,147.1,147.14,8834.0,140.0347,140.0918,139.8826,139.9206,8834.0
2021-04-09 12:30:00,147.11,147.44,147.06,147.42,18185.0,139.8921,140.2059,139.8445,140.1869,18185.0
2021-04-09 12:40:00,147.42,147.57,147.42,147.5,10792.0,140.1869,140.3295,140.1869,140.2629,10792.0
2021-04-09 12:50:00,147.48,147.55,147.42,147.47,8122.0,140.2439,140.3105,140.1869,140.2344,8122.0
2021-04-09 13:00:00,147.44,147.44,147.19,147.22,8930.0,140.2059,140.2059,139.9682,139.9967,8930.0
2021-04-09 13:10:00,147.21,147.31,147.18,147.18,4880.0,139.9872,140.0823,139.9586,139.9586,4880.0
2021-04-09 13:20:00,147.16,147.18,147.04,147.11,9304.0,139.9396,139.9586,139.8255,139.8921,9304.0
2021-04-09 13:30:00,147.11,147.27,147.05,147.2,9899.0,139.8921,140.0442,139.835,139.9777,9899.0
2021-04-09 13:40:00,147.22,147.4,147.12,147.37,15707.0,139.9967,140.1678,139.9016,140.1393,15707.0
2021-04-09 13:50:00,147.38,147.38,147.19,147.27,14174.0,140.1488,140.1488,139.9682,140.0442,14174.0
2021-04-09 14:00:00,147.28,147.34,147.0,147.08,13395.0,140.0537,140.1108,139.7875,139.8635,13395.0
2021-04-09 14:10:00,147.11,147.23,146.96,147.16,11921.0,139.8921,140.0062,139.7494,139.9396,11921.0
2021-04-09 14:20:00,147.17,147.25,147.0,147.04,17429.0,139.9491,140.0252,139.7875,139.8255,17429.0
2021-04-09 14:30:00,147.0,147.2,146.99,147.18,6981.0,139.7875,139.9777,139.778,139.9586,6981.0
2021-04-09 14:40:00,147.18,147.24,147.17,147.21,11447.0,139.9586,140.0157,139.9491,139.9872,11447.0
2021-04-09 14:50:00,147.18,147.2,147.03,147.06,11357.0,139.9586,139.9777,139.816,139.8445,11357.0
2021-04-09 15:00:00,147.07,147.16,146.97,147.03,25486.0,139.854,139.9396,139.7589,139.816,25486.0
2021-04-09 15:10:00,147.02,147.19,147.01,147.19,11835.0,139.8065,139.9682,139.797,139.9682,11835.0
2021-04-09 15:20:00,147.18,147.47,147.17,147.46,37420.0,139.9586,140.2344,139.9491,140.2249,37420.0
2021-04-09 15:30:00,147.47,147.67,147.38,147.55,56627.0,140.2344,140.4246,140.1488,140.3105,56627.0
2021-04-09 15:40:00,147.55,147.66,147.45,147.53,32978.0,140.3105,140.4151,140.2154,140.2915,32978.0
2021-04-09 15:50:00,147.56,147.91,147.56,147.79,173548.0,140.32,140.6528,140.32,140.5387,173548.0
2021-04-12 09:30:00,147.26,147.77,147.0,147.21,86640.0,140.0347,140.5197,139.7875,139.9872,86640.0
2021-04-12 09:40:00,147.16,147.38,147.0,147.04,23635.0,139.9396,140.1488,139.7875,139.8255,23635.0
2021-04-12 09:50:00,147.09,147.1,146.41,146.53,81936.0,139.8731,139.8826,139.2264,139.3405,81936.0
2021-04-12 10:00:00,146.52,147.06,146.45,147.0,67487.0,139.331,139.8445,139.2645,139.7875,67487.0
2021-04-12 10:10:00,147.0,147.18,146.89,147.18,35850.0,139.7875,139.9586,139.6829,139.9586,35850.0
2021-04-12 10:20:00,147.15,147.19,146.93,147.02,36032.0,139.9301,139.9682,139.7209,139.8065,36032.0
2021-04-12 10:30:00,147.0,147.05,146.83,146.89,36986.0,139.7875,139.835,139.6258,139.6829,36986.0
2021-04-12 10:40:00,146.89,146.98,146.72,146.89,36263.0,139.6829,139.7685,139.5212,139.6829,36263.0
2021-04-12 10:50:00,146.89,147.12,146.88,147.03,23109.0,139.6829,139.9016,139.6734,139.816,23109.0
2021-04-12 11:00:00,147.03,147.11,146.56,146.61,27561.0,139.816,139.8921,139.3691,139.4166,27561.0
2021-04-12 11:10:00,146.57,147.03,146.57,146.94,30148.0,139.3786,139.816,139.3786,139.7304,30148.0
2021-04-12 11:20:00,146.95,147.02,146.9,146.96,22481.0,139.7399,139.8065,139.6924,139.7494,22481.0
2021-04-12 11:30:00,146.96,147.06,146.84,146.97,22080.0,139.7494,139.8445,139.6353,139.7589,22080.0
2021-04-12 11:40:00,147.0,147.34,146.94,147.34,29269.0,139.7875,140.1108,139.7304,140.1108,29269.0
2021-04-12 11:50:00,147.33,147.56,147.24,147.49,18089.0,140.1013,140.32,140.0157,140.2534,18089.0
2021-04-12 12:00:00,147.48,147.48,147.07,147.14,21151.0,140.2439,140.2439,139.854,139.9206,21151.0
2021-04-12 12:10:00,147.14,147.23,147.09,147.17,22726.0,139.9206,140.0062,139.8731,139.9491,22726.0
2021-04-12 12:20:00,147.18,147.4,147.15,147.4,16387.0,139.9586,140.1678,139.9301,140.1678,16387.0
2021-04-12 12:30:00,147.4,147.53,147.35,147.49,17523.0,140.1678,140.2915,140.1203,140.2534,17523.0
2021-04-12 12:40:00,147.47,147.66,147.45,147.51,10932.0,140.2344,140.4151,140.2154,140.2725,10932.0
2021-04-12 12:50:00,147.53,147.55,147.46,147.47,7628.0,140.2915,140.3105,140.2249,140.2344,7628.0
2021-04-12 13:00:00,147.49,147.5,147.35,147.36,8152.0,140.2534,140.2629,140.1203,140.1298,8152.0
2021-04-12 13:10:00,147.33,147.45,147.27,147.45,10443.0,140.1013,140.2154,140.0442,140.2154,10443.0
2021-04-12 13:20:00,147.46,147.51,147.23,147.23,21331.0,140.2249,140.2725,140.0062,140.0062,21331.0
2021-04-12 13:30:00,147.22,147.31,147.16,147.29,17197.0,139.9967,140.0823,139.9396,140.0632,17197.0
2021-04-12 13:40:00,147.29,147.36,147.26,147.34,6550.0,140.0632,140.1298,140.0347,140.1108,6550.0
2021-04-12 13:50:00,147.38,147.38,147.17,147.23,12525.0,140.1488,140.1488,139.9491,140.0062,12525.0
2021-04-12 14:00:00,147.25,147.39,147.2,147.25,9724.0,140.0252,140.1583,139.9777,140.0252,9724.0
2021-04-12 14:10:00,147.22,147.44,147.21,147.44,6751.0,139.9967,140.2059,139.9872,140.2059,6751.0
2021-04-12 14:20:00,147.42,147.47,147.33,147.46,8538.0,140.1869,140.2344,140.1013,140.2249,8538.0
2021-04-12 14:30:00,147.46,147.49,147.36,147.49,12238.0,140.2249,140.2534,140.1298,140.2534,12238.0
2021-04-12 14:40:00,147.46,147.53,147.41,147.43,9661.0,140.2249,140.2915,140.1774,140.1964,9661.0
2021-04-12 14:50:00,147.45,147.45,147.18,147.22,15804.0,140.2154,140.2154,139.9586,139.9967,15804.0
2021-04-12 15:00:00,147.24,147.24,147.07,147.12,16242.0,140.0157,140.0157,139.854,139.9016,16242.0
2021-04-12 15:10:00,147.09,147.16,147.03,147.07,25067.0,139.8731,139.9396,139.816,139.854,25067.0
2021-04-12 15:20:00,147.08,147.37,147.08,147.35,15778.0,139.8635,140.1393,139.8635,140.1203,15778.0
2021-04-12 15:30:00,147.36,147.42,147.25,147.41,29849.0,140.1298,140.1869,140.0252,140.1774,29849.0
2021-04-12 15:40:00,147.42,147.47,147.29,147.46,40024.0,140.1869,140.2344,140.0632,140.2249,40024.0
2021-04-12 15:50:00,147.43,147.68,147.37,147.58,137447.0,140.1964,140.4341,140.1393,140.339,137447.0
2021-04-13 09:30:00,146.55,146.56,144.57,144.63,101497.0,139.3596,139.3691,137.4767,137.5338,101497.0
2021-04-13 09:40:00,144.66,144.78,143.84,144.47,99336.0,137.5623,137.6764,136.7825,137.3816,99336.0
2021-04-13 09:50:00,144.46,145.11,144.24,145.02,39903.0,137.3721,137.9902,137.1629,137.9046,39903.0
2021-04-13 10:00:00,144.94,145.49,144.94,145.06,41438.0,137.8285,138.3516,137.8285,137.9427,41438.0
2021-04-13 10:10:00,145.05,145.73,145.0,145.73,35830.0,137.9331,138.5798,137.8856,138.5798,35830.0
2021-04-13 10:20:00,145.69,145.94,145.33,145.45,57065.0,138.5417,138.7795,138.1994,138.3135,57065.0
2021-04-13 10:30:00,145.52,145.67,145.29,145.4,29980.0,138.3801,138.5227,138.1614,138.266,29980.0
2021-04-13 10:40:00,145.4,146.04,145.35,145.78,29217.0,138.266,138.8746,138.2184,138.6273,29217.0
2021-04-13 10:50:00,145.7,145.83,145.54,145.75,22632.0,138.5513,138.6749,138.3991,138.5988,22632.0
2021-04-13 11:00:00,145.72,146.15,145.72,146.09,28414.0,138.5703,138.9792,138.5703,138.9221,28414.0
2021-04-13 11:10:00,146.07,146.41,146.07,146.36,34882.0,138.9031,139.2264,138.9031,139.1789,34882.0
2021-04-13 11:20:00,146.36,146.61,146.12,146.55,31611.0,139.1789,139.4166,138.9507,139.3596,31611.0
2021-04-13 11:30:00,146.55,146.56,146.03,146.09,15582.0,139.3596,139.3691,138.8651,138.9221,15582.0
2021-04-13 11:40:00,146.09,146.15,145.95,146.13,16339.0,138.9221,138.9792,138.789,138.9602,16339.0
2021-04-13 11:50:00,146.15,146.25,146.05,146.13,13806.0,138.9792,139.0743,138.8841,138.9602,13806.0
2021-04-13 12:00:00,146.18,146.18,145.96,146.01,15382.0,139.0077,139.0077,138.7985,138.846,15382.0
2021-04-13 12:10:00,146.0,146.12,145.97,146.01,24638.0,138.8365,138.9507,138.808,138.846,24638.0
2021-04-13 12:20:00,146.01,146.08,145.91,146.02,28153.0,138.846,138.9126,138.751,138.8556,28153.0
2021-04-13 12:30:00,145.98,146.05,145.4,145.4,29779.0,138.8175,138.8841,138.266,138.266,29779.0
2021-04-13 12:40:00,145.45,145.48,145.28,145.34,26663.0,138.3135,138.3421,138.1519,138.2089,26663.0
2021-04-13 12:50:00,145.31,145.38,145.17,145.27,20869.0,138.1804,138.247,138.0473,138.1424,20869.0
2021-04-13 13:00:00,145.26,145.35,145.14,145.28,17553.0,138.1328,138.2184,138.0187,138.1519,17553.0
2021-04-13 13:10:00,145.31,145.38,145.19,145.22,16577.0,138.1804,138.247,138.0663,138.0948,16577.0
2021-04-13 13:20:00,145.21,145.33,145.19,145.31,12834.0,138.0853,138.1994,138.0663,138.1804,12834.0
2021-04-13 13:30:00,145.32,145.59,145.32,145.59,14634.0,138.1899,138.4467,138.1899,138.4467,14634.0
2021-04-13 13:40:00,145.55,145.62,145.34,145.38,26068.0,138.4086,138.4752,138.2089,138.247,26068.0
2021-04-13 13:50:00,145.4,145.63,145.39,145.63,15121.0,138.266,138.4847,138.2565,138.4847,15121.0
2021-04-13 14:00:00,145.61,146.0,145.61,145.79,19460.0,138.4657,138.8365,138.4657,138.6368,19460.0
2021-04-13 14:10:00,145.78,145.94,145.74,145.9,17613.0,138.6273,138.7795,138.5893,138.7414,17613.0
2021-04-13 14:20:00,145.89,146.0,145.81,145.86,21221.0,138.7319,138.8365,138.6559,138.7034,21221.0
2021-04-13 14:30:00,145.86,145.97,145.79,145.82,15127.0,138.7034,138.808,138.6368,138.6654,15127.0
2021-04-13 14:40:00,145.84,145.91,145.76,145.89,14697.0,138.6844,138.751,138.6083,138.7319,14697.0
2021-04-13 14:50:00,145.89,146.0,145.81,145.82,19751.0,138.7319,138.8365,138.6559,138.6654,19751.0
2021-04-13 15:00:00,145.84,146.42,145.84,146.34,25661.0,138.6844,139.2359,138.6844,139.1599,25661.0
2021-04-13 15:10:00,146.33,146.37,146.12,146.19,22884.0,139.1503,139.1884,138.9507,139.0172,22884.0
2021-04-13 15:20:00,146.21,146.25,145.98,146.13,20121.0,139.0362,139.0743,138.8175,138.9602,20121.0
2021-04-13 15:30:00,146.12,146.21,145.99,146.14,31778.0,138.9507,139.0362,138.827,138.9697,31778.0
2021-04-13 15:40:00,146.15,146.2,145.96,146.12,42517.0,138.9792,139.0267,138.7985,138.9507,42517.0
2021-04-13 15:50:00,146.13,146.2,145.95,146.0,108417.0,138.9602,139.0267,138.789,138.8365,108417.0
2021-04-14 09:30:00,145.81,147.65,145.7,147.64,90188.0,138.6559,140.4056,138.5513,140.3961,90188.0
2021-04-14 09:40:00,147.51,147.86,147.27,147.65,56246.0,140.2725,140.6053,140.0442,140.4056,56246.0
2021-04-14 09:50:00,147.61,148.75,147.6,148.44,56671.0,140.3675,141.4516,140.358,141.1568,56671.0
2021-04-14 10:00:00,148.44,148.64,148.14,148.19,53849.0,141.1568,141.347,140.8715,140.9191,53849.0
2021-04-14 10:10:00,148.22,148.45,147.98,148.11,32762.0,140.9476,141.1663,140.7194,140.843,32762.0
2021-04-14 10:20:00,148.14,148.15,147.67,147.73,36042.0,140.8715,140.881,140.4246,140.4817,36042.0
2021-04-14 10:30:00,147.82,148.24,147.82,147.85,29011.0,140.5672,140.9666,140.5672,140.5958,29011.0
2021-04-14 10:40:00,147.87,148.37,147.85,148.37,53405.0,140.6148,141.0903,140.5958,141.0903,53405.0
2021-04-14 10:50:00,148.32,148.32,147.99,148.0,22631.0,141.0427,141.0427,140.7289,140.7384,22631.0
2021-04-14 11:00:00,147.99,148.32,147.94,148.28,19783.0,140.7289,141.0427,140.6814,141.0047,19783.0
2021-04-14 11:10:00,148.26,148.35,148.18,148.18,19165.0,140.9857,141.0712,140.9096,140.9096,19165.0
2021-04-14 11:20:00,148.13,148.23,148.06,148.21,13473.0,140.862,140.9571,140.7955,140.9381,13473.0
2021-04-14 11:30:00,148.19,148.25,147.98,148.05,18031.0,140.9191,140.9761,140.7194,140.786,18031.0
2021-04-14 11:40:00,148.07,148.1,147.97,148.06,15619.0,140.805,140.8335,140.7099,140.7955,15619.0
2021-04-14 11:50:00,148.1,148.11,147.95,148.04,13024.0,140.8335,140.843,140.6909,140.7764,13024.0
2021-04-14 12:00:00,148.02,148.04,147.79,147.99,15865.0,140.7574,140.7764,140.5387,140.7289,15865.0
2021-04-14 12:10:00,147.97,147.97,147.63,147.8,12598.0,140.7099,140.7099,140.3866,140.5482,12598.0
2021-04-14 12:20:00,147.82,148.01,147.78,147.83,13028.0,140.5672,140.7479,140.5292,140.5767,13028.0
2021-04-14 12:30:00,147.83,147.87,147.71,147.74,12888.0,140.5767,140.6148,140.4626,140.4912,12888.0
2021-04-14 12:40:00,147.74,147.94,147.71,147.78,10518.0,140.4912,140.6814,140.4626,140.5292,10518.0
2021-04-14 12:50:00,147.83,147.89,147.73,147.77,15488.0,140.5767,140.6338,140.4817,140.5197,15488.0
2021-04-14 13:00:00,147.76,147.91,147.64,147.88,17630.0,140.5102,140.6528,140.3961,140.6243,17630.0
2021-04-14 13:10:00,147.85,148.0,147.71,148.0,18847.0,140.5958,140.7384,140.4626,140.7384,18847.0
2021-04-14 13:20:00,147.99,148.07,147.88,147.89,20114.0,140.7289,140.805,140.6243,140.6338,20114.0
2021-04-14 13:30:00,147.9,147.94,147.71,147.78,15099.0,140.6433,140.6814,140.4626,140.5292,15099.0
2021-04-14 13:40:00,147.79,147.97,147.77,147.94,31939.0,140.5387,140.7099,140.5197,140.6814,31939.0
2021-04-14 13:50:00,147.97,148.02,147.49,147.58,13922.0,140.7099,140.7574,140.2534,140.339,13922.0
2021-04-14 14:00:00,147.58,147.74,147.47,147.49,19458.0,140.339,140.4912,140.2344,140.2534,19458.0
2021-04-14 14:10:00,147.5,147.85,147.49,147.71,15663.0,140.2629,140.5958,140.2534,140.4626,15663.0
2021-04-14 14:20:00,147.75,147.97,147.71,147.75,26229.0,140.5007,140.7099,140.4626,140.5007,26229.0
2021-04-14 14:30:00,147.78,147.95,147.6,147.82,16133.0,140.5292,140.6909,140.358,140.5672,16133.0
2021-04-14 14:40:00,147.84,148.07,147.65,147.7,17288.0,140.5863,140.805,140.4056,140.4531,17288.0
2021-04-14 14:50:00,147.71,147.82,147.6,147.6,13901.0,140.4626,140.5672,140.358,140.358,13901.0
2021-04-14 15:00:00,147.57,147.75,147.42,147.59,23109.0,140.3295,140.5007,140.1869,140.3485,23109.0
2021-04-14 15:10:00,147.61,147.77,147.52,147.64,25761.0,140.3675,140.5197,140.282,140.3961,25761.0
2021-04-14 15:20:00,147.66,147.82,147.52,147.76,28985.0,140.4151,140.5672,140.282,140.5102,28985.0
2021-04-14 15:30:00,147.78,147.88,147.62,147.66,56577.0,140.5292,140.6243,140.3771,140.4151,56577.0
2021-04-14 15:40:00,147.67,147.67,147.46,147.5,56735.0,140.4246,140.4246,140.2249,140.2629,56735.0
2021-04-14 15:50:00,147.49,147.64,147.22,147.44,239835.0,140.2534,140.3961,139.9967,140.2059,239835.0
2021-04-15 09:30:00,147.51,147.55,146.13,146.5,75605.0,140.2725,140.3105,138.9602,139.312,75605.0
2021-04-15 09:40:00,146.4,146.95,145.93,145.93,61121.0,139.2169,139.7399,138.77,138.77,61121.0
2021-04-15 09:50:00,145.97,146.53,145.5,146.45,38492.0,138.808,139.3405,138.3611,139.2645,38492.0
2021-04-15 10:00:00,146.49,146.86,146.3,146.31,25414.0,139.3025,139.6543,139.1218,139.1313,25414.0
2021-04-15 10:10:00,146.31,146.71,146.13,146.52,25301.0,139.1313,139.5117,138.9602,139.331,25301.0
2021-04-15 10:20:00,146.54,146.7,146.42,146.53,21735.0,139.35,139.5022,139.2359,139.3405,21735.0
2021-04-15 10:30:00,146.54,146.87,146.54,146.6,14627.0,139.35,139.6639,139.35,139.4071,14627.0
2021-04-15 10:40:00,146.61,147.2,146.61,147.03,31525.0,139.4166,139.9777,139.4166,139.816,31525.0
2021-04-15 10:50:00,147.05,147.16,146.87,147.14,44999.0,139.835,139.9396,139.6639,139.9206,44999.0
2021-04-15 11:00:00,147.16,147.38,147.01,147.17,21960.0,139.9396,140.1488,139.797,139.9491,21960.0
2021-04-15 11:10:00,147.18,147.38,147.08,147.24,44643.0,139.9586,140.1488,139.8635,140.0157,44643.0
2021-04-15 11:20:00,147.22,147.42,147.17,147.28,28661.0,139.9967,140.1869,139.9491,140.0537,28661.0
2021-04-15 11:30:00,147.28,147.6,147.22,147.57,28211.0,140.0537,140.358,139.9967,140.3295,28211.0
2021-04-15 11:40:00,147.56,147.56,147.39,147.41,39578.0,140.32,140.32,140.1583,140.1774,39578.0
2021-04-15 11:50:00,147.41,147.48,147.29,147.37,62229.0,140.1774,140.2439,140.0632,140.1393,62229.0
2021-04-15 12:00:00,147.38,148.07,147.3,148.05,58310.0,140.1488,140.805,140.0728,140.786,58310.0
2021-04-15 12:10:00,148.05,148.26,148.03,148.13,35947.0,140.786,140.9857,140.7669,140.862,35947.0
2021-04-15 12:20:00,148.16,148.18,147.81,147.81,31369.0,140.8906,140.9096,140.5577,140.5577,31369.0
2021-04-15 12:30:00,147.81,147.87,147.49,147.5,48120.0,140.5577,140.6148,140.2534,140.2629,48120.0
2021-04-15 12:40:00,147.53,147.55,147.43,147.48,37966.0,140.2915,140.3105,140.1964,140.2439,37966.0
2021-04-15 12:50:00,147.49,147.66,147.42,147.49,22684.0,140.2534,140.4151,140.1869,140.2534,22684.0
2021-04-15 13:00:00,147.49,147.52,147.28,147.41,26206.0,140.2534,140.282,140.0537,140.1774,26206.0
2021-04-15 13:10:00,147.42,147.42,147.13,147.23,28018.0,140.1869,140.1869,139.9111,140.0062,28018.0
2021-04-15 13:20:00,147.25,147.41,147.2,147.28,19880.0,140.0252,140.1774,139.9777,140.0537,19880.0
2021-04-15 13:30:00,147.3,147.47,147.26,147.4,49887.0,140.0728,140.2344,140.0347,140.1678,49887.0
2021-04-15 13:40:00,147.42,147.45,147.28,147.37,35871.0,140.1869,140.2154,140.0537,140.1393,35871.0
2021-04-15 13:50:00,147.36,147.45,147.33,147.41,77228.0,140.1298,140.2154,140.1013,140.1774,77228.0
2021-04-15 14:00:00,147.45,147.7,147.39,147.51,62614.0,140.2154,140.4531,140.1583,140.2725,62614.0
2021-04-15 14:10:00,147.49,147.57,147.39,147.5,21550.0,140.2534,140.3295,140.1583,140.2629,21550.0
2021-04-15 14:20:00,147.5,147.66,147.46,147.57,27083.0,140.2629,140.4151,140.2249,140.3295,27083.0
2021-04-15 14:30:00,147.56,147.82,147.56,147.8,28432.0,140.32,140.5672,140.32,140.5482,28432.0
2021-04-15 14:40:00,147.8,147.83,147.63,147.72,25025.0,140.5482,140.5767,140.3866,140.4721,25025.0
2021-04-15 14:50:00,147.76,147.76,147.63,147.67,24364.0,140.5102,140.5102,140.3866,140.4246,24364.0
2021-04-15 15:00:00,147.63,148.16,147.63,148.11,127887.0,140.3866,140.8906,140.3866,140.843,127887.0
2021-04-15 15:10:00,148.09,148.1,147.86,148.09,26963.0,140.824,140.8335,140.6053,140.824,26963.0
2021-04-15 15:20:00,148.08,148.1,147.85,148.0,60754.0,140.8145,140.8335,140.5958,140.7384,60754.0
2021-04-15 15:30:00,148.01,148.15,147.98,148.11,60694.0,140.7479,140.881,140.7194,140.843,60694.0
2021-04-15 15:40:00,148.11,148.45,148.06,148.37,63496.0,140.843,141.1663,140.7955,141.0903,63496.0
2021-04-15 15:50:00,148.37,148.59,148.23,148.57,244215.0,141.0903,141.2995,140.9571,141.2804,244215.0
2021-04-16 09:30:00,149.71,150.35,149.51,150.07,291080.0,142.3645,142.9731,142.1743,142.7068,291080.0
2021-04-16 09:40:00,150.03,150.26,149.54,149.86,64655.0,142.6688,142.8875,142.2028,142.5071,64655.0
2021-04-16 09:50:00,149.82,150.05,149.61,149.98,30662.0,142.4691,142.6878,142.2694,142.6213,30662.0
2021-04-16 10:00:00,150.01,150.08,149.71,149.91,52988.0,142.6498,142.7164,142.3645,142.5547,52988.0
2021-04-16 10:10:00,149.97,149.99,149.41,149.71,68690.0,142.6118,142.6308,142.0792,142.3645,68690.0
2021-04-16 10:20:00,149.68,149.79,149.33,149.4,23616.0,142.336,142.4406,142.0032,142.0697,23616.0
2021-04-16 10:30:00,149.43,150.08,149.37,150.05,38630.0,142.0982,142.7164,142.0412,142.6878,38630.0
2021-04-16 10:40:00,150.05,150.16,149.92,150.08,30857.0,142.6878,142.7924,142.5642,142.7164,30857.0
2021-04-16 10:50:00,150.07,150.08,149.48,149.49,27418.0,142.7068,142.7164,142.1458,142.1553,27418.0
2021-04-16 11:00:00,149.52,149.61,149.3,149.39,43279.0,142.1838,142.2694,141.9746,142.0602,43279.0
2021-04-16 11:10:00,149.26,149.34,149.03,149.06,116878.0,141.9366,142.0127,141.7179,141.7464,116878.0
2021-04-16 11:20:00,149.07,149.19,148.83,148.86,16214.0,141.7559,141.87,141.5277,141.5562,16214.0
2021-04-16 11:30:00,148.9,149.05,148.84,149.0,118687.0,141.5943,141.7369,141.5372,141.6893,118687.0
2021-04-16 11:40:00,148.99,149.02,148.78,149.0,11667.0,141.6798,141.7084,141.4801,141.6893,11667.0
2021-04-16 11:50:00,149.0,149.2,148.86,148.93,11851.0,141.6893,141.8795,141.5562,141.6228,11851.0
2021-04-16 12:00:00,148.95,149.12,148.83,148.83,15313.0,141.6418,141.8035,141.5277,141.5277,15313.0
2021-04-16 12:10:00,148.85,148.87,148.7,148.76,21427.0,141.5467,141.5657,141.4041,141.4611,21427.0
2021-04-16 12:20:00,148.72,148.84,148.7,148.77,17151.0,141.4231,141.5372,141.4041,141.4706,17151.0
2021-04-16 12:30:00,148.73,149.1,148.69,149.1,12598.0,141.4326,141.7844,141.3946,141.7844,12598.0
2021-04-16 12:40:00,149.09,149.31,149.08,149.13,25112.0,141.7749,141.9841,141.7654,141.813,25112.0
2021-04-16 12:50:00,149.11,149.19,149.02,149.1,19995.0,141.7939,141.87,141.7084,141.7844,19995.0
2021-04-16 13:00:00,149.08,149.08,148.78,148.86,21903.0,141.7654,141.7654,141.4801,141.5562,21903.0
2021-04-16 13:10:00,148.87,149.2,148.87,149.11,23591.0,141.5657,141.8795,141.5657,141.7939,23591.0
2021-04-16 13:20:00,149.14,149.31,149.07,149.23,21945.0,141.8225,141.9841,141.7559,141.9081,21945.0
2021-04-16 13:30:00,149.24,149.46,149.2,149.41,20045.0,141.9176,142.1268,141.8795,142.0792,20045.0
2021-04-16 13:40:00,149.36,149.38,149.27,149.31,15970.0,142.0317,142.0507,141.9461,141.9841,15970.0
2021-04-16 13:50:00,149.33,149.46,149.31,149.42,16252.0,142.0032,142.1268,141.9841,142.0887,16252.0
2021-04-16 14:00:00,149.44,149.57,149.33,149.52,19742.0,142.1078,142.2314,142.0032,142.1838,19742.0
2021-04-16 14:10:00,149.46,149.58,149.37,149.57,21318.0,142.1268,142.2409,142.0412,142.2314,21318.0
2021-04-16 14:20:00,149.59,149.67,149.56,149.56,22738.0,142.2504,142.3265,142.2219,142.2219,22738.0
2021-04-16 14:30:00,149.59,149.78,149.59,149.74,22159.0,142.2504,142.4311,142.2504,142.393,22159.0
2021-04-16 14:40:00,149.74,149.89,149.7,149.85,46201.0,142.393,142.5357,142.355,142.4976,46201.0
2021-04-16 14:50:00,149.87,149.98,149.84,149.91,27931.0,142.5167,142.6213,142.4881,142.5547,27931.0
2021-04-16 15:00:00,149.94,149.98,149.85,149.96,30075.0,142.5832,142.6213,142.4976,142.6022,30075.0
2021-04-16 15:10:00,149.96,150.08,149.93,150.04,62070.0,142.6022,142.7164,142.5737,142.6783,62070.0
2021-04-16 15:20:00,150.05,150.25,150.05,150.25,70353.0,142.6878,142.878,142.6878,142.878,70353.0
2021-04-16 15:30:00,150.26,150.44,150.17,150.44,80657.0,142.8875,143.0587,142.8019,143.0587,80657.0
2021-04-16 15:40:00,150.44,150.44,150.04,150.25,119887.0,143.0587,143.0587,142.6783,142.878,119887.0
2021-04-16 15:50:00,150.3,150.45,149.87,149.96,297718.0,142.9256,143.0682,142.5167,142.6022,297718.0
2021-04-19 09:30:00,149.19,149.51,148.05,148.87,88959.0,141.87,142.1743,140.786,141.5657,88959.0
2021-04-19 09:40:00,148.73,149.04,148.35,148.94,42275.0,141.4326,141.7274,141.0712,141.6323,42275.0
2021-04-19 09:50:00,148.95,149.0,148.63,148.76,61890.0,141.6418,141.6893,141.3375,141.4611,61890.0
2021-04-19 10:00:00,148.75,148.75,148.04,148.19,47171.0,141.4516,141.4516,140.7764,140.9191,47171.0
2021-04-19 10:10:00,148.18,148.67,148.05,148.4,31070.0,140.9096,141.3755,140.786,141.1188,31070.0
2021-04-19 10:20:00,148.43,148.91,148.36,148.66,31049.0,141.1473,141.6038,141.0807,141.366,31049.0
2021-04-19 10:30:00,148.61,149.1,148.56,149.04,31993.0,141.3185,141.7844,141.2709,141.7274,31993.0
2021-04-19 10:40:00,149.06,149.07,148.28,148.33,58020.0,141.7464,141.7559,141.0047,141.0522,58020.0
2021-04-19 10:50:00,148.35,148.62,148.26,148.53,127229.0,141.0712,141.328,140.9857,141.2424,127229.0
2021-04-19 11:00:00,148.52,148.53,147.85,148.07,45400.0,141.2329,141.2424,140.5958,140.805,45400.0
2021-04-19 11:10:00,148.09,148.35,148.06,148.2,25493.0,140.824,141.0712,140.7955,140.9286,25493.0
2021-04-19 11:20:00,148.2,148.49,148.14,148.4,19415.0,140.9286,141.2044,140.8715,141.1188,19415.0
2021-04-19 11:30:00,148.41,148.63,148.19,148.19,28941.0,141.1283,141.3375,140.9191,140.9191,28941.0
2021-04-19 11:40:00,148.25,148.26,147.99,148.21,29503.0,140.9761,140.9857,140.7289,140.9381,29503.0
2021-04-19 11:50:00,148.22,148.42,148.18,148.22,18648.0,140.9476,141.1378,140.9096,140.9476,18648.0
2021-04-19 12:00:00,148.19,148.32,148.03,148.32,30563.0,140.9191,141.0427,140.7669,141.0427,30563.0
2021-04-19 12:10:00,148.3,148.32,147.99,148.07,16547.0,141.0237,141.0427,140.7289,140.805,16547.0
2021-04-19 12:20:00,148.1,148.14,147.99,148.11,18613.0,140.8335,140.8715,140.7289,140.843,18613.0
2021-04-19 12:30:00,148.15,148.18,147.99,148.01,20114.0,140.881,140.9096,140.7289,140.7479,20114.0
2021-04-19 12:40:00,148.05,148.05,147.8,148.01,26043.0,140.786,140.786,140.5482,140.7479,26043.0
2021-04-19 12:50:00,147.94,148.03,147.85,147.88,9835.0,140.6814,140.7669,140.5958,140.6243,9835.0
2021-04-19 13:00:00,147.9,148.19,147.88,148.15,38050.0,140.6433,140.9191,140.6243,140.881,38050.0
2021-04-19 13:10:00,148.12,148.31,148.12,148.22,18949.0,140.8525,141.0332,140.8525,140.9476,18949.0
2021-04-19 13:20:00,148.29,148.31,148.14,148.15,6965.0,141.0142,141.0332,140.8715,140.881,6965.0
2021-04-19 13:30:00,148.12,148.31,148.08,148.31,10599.0,140.8525,141.0332,140.8145,141.0332,10599.0
2021-04-19 13:40:00,148.31,148.4,148.23,148.38,8190.0,141.0332,141.1188,140.9571,141.0998,8190.0
2021-04-19 13:50:00,148.41,148.45,148.28,148.38,7557.0,141.1283,141.1663,141.0047,141.0998,7557.0
2021-04-19 14:00:00,148.38,148.56,148.27,148.45,24749.0,141.0998,141.2709,140.9952,141.1663,24749.0
2021-04-19 14:10:00,148.45,148.5,148.4,148.49,19086.0,141.1663,141.2139,141.1188,141.2044,19086.0
2021-04-19 14:20:00,148.49,148.69,148.44,148.58,33734.0,141.2044,141.3946,141.1568,141.29,33734.0
2021-04-19 14:30:00,148.56,148.75,148.56,148.64,18891.0,141.2709,141.4516,141.2709,141.347,18891.0
2021-04-19 14:40:00,148.64,148.74,148.56,148.73,22764.0,141.347,141.4421,141.2709,141.4326,22764.0
2021-04-19 14:50:00,148.75,148.79,148.66,148.69,23254.0,141.4516,141.4896,141.366,141.3946,23254.0
2021-04-19 15:00:00,148.65,148.82,148.65,148.75,34904.0,141.3565,141.5182,141.3565,141.4516,34904.0
2021-04-19 15:10:00,148.76,148.79,148.5,148.6,17228.0,141.4611,141.4896,141.2139,141.309,17228.0
2021-04-19 15:20:00,148.59,148.67,148.48,148.56,22053.0,141.2995,141.3755,141.1949,141.2709,22053.0
2021-04-19 15:30:00,148.55,148.61,148.43,148.57,51919.0,141.2614,141.3185,141.1473,141.2804,51919.0
2021-04-19 15:40:00,148.56,148.6,148.35,148.38,48125.0,141.2709,141.309,141.0712,141.0998,48125.0
2021-04-19 15:50:00,148.38,148.6,148.21,148.55,209194.0,141.0998,141.309,140.9381,141.2614,209194.0
2021-04-20 09:30:00,147.21,147.35,146.36,146.89,103299.0,139.9872,140.1203,139.1789,139.6829,103299.0
2021-04-20 09:40:00,146.93,147.21,146.7,147.21,39603.0,139.7209,139.9872,139.5022,139.9872,39603.0
2021-04-20 09:50:00,147.25,147.5,146.69,146.91,36415.0,140.0252,140.2629,139.4927,139.7019,36415.0
2021-04-20 10:00:00,146.91,147.05,146.11,146.19,38555.0,139.7019,139.835,138.9411,139.0172,38555.0
2021-04-20 10:10:00,146.18,146.68,146.18,146.54,16840.0,139.0077,139.4832,139.0077,139.35,16840.0
2021-04-20 10:20:00,146.52,146.76,146.51,146.58,26008.0,139.331,139.5592,139.3215,139.3881,26008.0
2021-04-20 10:30:00,146.55,146.55,146.1,146.13,189270.0,139.3596,139.3596,138.9316,138.9602,189270.0
2021-04-20 10:40:00,146.12,146.17,145.66,145.72,32628.0,138.9507,138.9982,138.5132,138.5703,32628.0
2021-04-20 10:50:00,145.7,145.95,145.25,145.84,64363.0,138.5513,138.789,138.1233,138.6844,64363.0
2021-04-20 11:00:00,145.83,145.94,145.47,145.53,58998.0,138.6749,138.7795,138.3325,138.3896,58998.0
2021-04-20 11:10:00,145.53,145.56,144.92,145.08,89288.0,138.3896,138.4181,137.8095,137.9617,89288.0
2021-04-20 11:20:00,145.15,145.47,145.1,145.38,20418.0,138.0282,138.3325,137.9807,138.247,20418.0
2021-04-20 11:30:00,145.34,145.39,144.77,144.98,40920.0,138.2089,138.2565,137.6669,137.8666,40920.0
2021-04-20 11:40:00,145.04,145.29,145.01,145.24,46155.0,137.9236,138.1614,137.8951,138.1138,46155.0
2021-04-20 11:50:00,145.2,145.31,144.89,145.3,24696.0,138.0758,138.1804,137.781,138.1709,24696.0
2021-04-20 12:00:00,145.3,145.42,145.22,145.26,18245.0,138.1709,138.285,138.0948,138.1328,18245.0
2021-04-20 12:10:00,145.26,145.46,145.2,145.41,21237.0,138.1328,138.323,138.0758,138.2755,21237.0
2021-04-20 12:20:00,145.41,145.53,145.32,145.33,13708.0,138.2755,138.3896,138.1899,138.1994,13708.0
2021-04-20 12:30:00,145.34,145.52,145.29,145.32,14936.0,138.2089,138.3801,138.1614,138.1899,14936.0
2021-04-20 12:40:00,145.33,145.42,145.18,145.2,25310.0,138.1994,138.285,138.0568,138.0758,25310.0
2021-04-20 12:50:00,145.24,145.38,145.14,145.35,23708.0,138.1138,138.247,138.0187,138.2184,23708.0
2021-04-20 13:00:00,145.34,145.35,145.18,145.23,13763.0,138.2089,138.2184,138.0568,138.1043,13763.0
2021-04-20 13:10:00,145.23,145.5,145.22,145.44,13940.0,138.1043,138.3611,138.0948,138.304,13940.0
2021-04-20 13:20:00,145.43,145.43,144.98,145.0,39598.0,138.2945,138.2945,137.8666,137.8856,39598.0
2021-04-20 13:30:00,145.0,145.02,144.73,144.86,36087.0,137.8856,137.9046,137.6289,137.7525,36087.0
2021-04-20 13:40:00,144.85,145.02,144.85,144.92,17217.0,137.743,137.9046,137.743,137.8095,17217.0
2021-04-20 13:50:00,144.87,145.03,144.82,144.91,17875.0,137.762,137.9141,137.7144,137.8,17875.0
2021-04-20 14:00:00,144.95,145.17,144.89,145.15,17597.0,137.8381,138.0473,137.781,138.0282,17597.0
2021-04-20 14:10:00,145.14,145.17,144.99,145.08,10775.0,138.0187,138.0473,137.8761,137.9617,10775.0
2021-04-20 14:20:00,145.05,145.09,144.74,144.79,14918.0,137.9331,137.9712,137.6384,137.6859,14918.0
2021-04-20 14:30:00,144.78,144.8,144.59,144.66,19580.0,137.6764,137.6954,137.4957,137.5623,19580.0
2021-04-20 14:40:00,144.62,144.73,144.55,144.69,19751.0,137.5242,137.6289,137.4577,137.5908,19751.0
2021-04-20 14:50:00,144.67,144.85,144.51,144.58,19047.0,137.5718,137.743,137.4196,137.4862,19047.0
2021-04-20 15:00:00,144.56,144.83,144.51,144.79,26408.0,137.4672,137.7239,137.4196,137.6859,26408.0
2021-04-20 15:10:00,144.79,145.02,144.79,144.84,31136.0,137.6859,137.9046,137.6859,137.7335,31136.0
2021-04-20 15:20:00,144.84,145.08,144.82,144.99,24230.0,137.7335,137.9617,137.7144,137.8761,24230.0
2021-04-20 15:30:00,144.99,145.19,144.86,145.13,34732.0,137.8761,138.0663,137.7525,138.0092,34732.0
2021-04-20 15:40:00,145.13,145.33,145.08,145.27,78932.0,138.0092,138.1994,137.9617,138.1424,78932.0
2021-04-20 15:50:00,145.26,145.36,145.05,145.09,153973.0,138.1328,138.2279,137.9331,137.9712,153973.0
2021-04-21 09:30:00,144.0,145.43,143.02,145.41,113168.0,136.9347,138.2945,136.0028,138.2755,113168.0
2021-04-21 09:40:00,145.39,145.91,145.03,145.75,35210.0,138.2565,138.751,137.9141,138.5988,35210.0
2021-04-21 09:50:00,145.81,146.02,145.53,145.89,32991.0,138.6559,138.8556,138.3896,138.7319,32991.0
2021-04-21 10:00:00,145.89,146.47,145.89,146.39,16859.0,138.7319,139.2835,138.7319,139.2074,16859.0
2021-04-21 10:10:00,146.38,146.63,146.34,146.61,18915.0,139.1979,139.4356,139.1599,139.4166,18915.0
2021-04-21 10:20:00,146.64,146.93,146.54,146.62,31248.0,139.4451,139.7209,139.35,139.4261,31248.0
2021-04-21 10:30:00,146.57,146.99,146.47,146.85,75185.0,139.3786,139.778,139.2835,139.6448,75185.0
2021-04-21 10:40:00,146.84,147.09,146.79,147.07,25656.0,139.6353,139.8731,139.5878,139.854,25656.0
2021-04-21 10:50:00,147.1,147.35,147.04,147.31,41253.0,139.8826,140.1203,139.8255,140.0823,41253.0
2021-04-21 11:00:00,147.34,147.38,146.82,146.84,24095.0,140.1108,140.1488,139.6163,139.6353,24095.0
2021-04-21 11:10:00,146.86,146.89,146.49,146.49,41296.0,139.6543,139.6829,139.3025,139.3025,41296.0
2021-04-21 11:20:00,146.47,146.47,146.13,146.28,30227.0,139.2835,139.2835,138.9602,139.1028,30227.0
2021-04-21 11:30:00,146.27,146.54,146.22,146.44,17332.0,139.0933,139.35,139.0457,139.2549,17332.0
2021-04-21 11:40:00,146.46,146.74,146.43,146.72,18287.0,139.274,139.5402,139.2454,139.5212,18287.0
2021-04-21 11:50:00,146.71,146.84,146.65,146.71,27847.0,139.5117,139.6353,139.4546,139.5117,27847.0
2021-04-21 12:00:00,146.74,146.86,146.65,146.79,16231.0,139.5402,139.6543,139.4546,139.5878,16231.0
2021-04-21 12:10:00,146.87,146.93,146.79,146.85,14419.0,139.6639,139.7209,139.5878,139.6448,14419.0
2021-04-21 12:20:00,146.86,146.92,146.8,146.88,19456.0,139.6543,139.7114,139.5973,139.6734,19456.0
2021-04-21 12:30:00,146.89,147.08,146.83,147.01,21029.0,139.6829,139.8635,139.6258,139.797,21029.0
2021-04-21 12:40:00,147.01,147.15,146.95,147.03,10511.0,139.797,139.9301,139.7399,139.816,10511.0
2021-04-21 12:50:00,147.06,147.06,146.94,147.05,12157.0,139.8445,139.8445,139.7304,139.835,12157.0
2021-04-21 13:00:00,147.06,147.12,146.9,146.94,11373.0,139.8445,139.9016,139.6924,139.7304,11373.0
2021-04-21 13:10:00,146.92,146.99,146.85,146.91,10367.0,139.7114,139.778,139.6448,139.7019,10367.0
2021-04-21 13:20:00,146.92,146.94,146.75,146.78,21669.0,139.7114,139.7304,139.5497,139.5783,21669.0
2021-04-21 13:30:00,146.79,146.9,146.74,146.81,13870.0,139.5878,139.6924,139.5402,139.6068,13870.0
2021-04-21 13:40:00,146.83,146.94,146.7,146.81,31145.0,139.6258,139.7304,139.5022,139.6068,31145.0
2021-04-21 13:50:00,146.78,146.8,146.68,146.69,17176.0,139.5783,139.5973,139.4832,139.4927,17176.0
2021-04-21 14:00:00,146.72,147.11,146.71,146.76,64532.0,139.5212,139.8921,139.5117,139.5592,64532.0
2021-04-21 14:10:00,146.76,147.01,146.76,146.97,18379.0,139.5592,139.797,139.5592,139.7589,18379.0
2021-04-21 14:20:00,146.99,147.09,146.89,146.89,17447.0,139.778,139.8731,139.6829,139.6829,17447.0
2021-04-21 14:30:00,146.86,146.98,146.69,146.73,22954.0,139.6543,139.7685,139.4927,139.5307,22954.0
2021-04-21 14:40:00,146.73,146.77,146.48,146.57,33581.0,139.5307,139.5688,139.293,139.3786,33581.0
2021-04-21 14:50:00,146.56,146.73,146.56,146.61,16085.0,139.3691,139.5307,139.3691,139.4166,16085.0
2021-04-21 15:00:00,146.61,146.61,146.49,146.53,22366.0,139.4166,139.4166,139.3025,139.3405,22366.0
2021-04-21 15:10:00,146.55,146.78,146.53,146.71,16873.0,139.3596,139.5783,139.3405,139.5117,16873.0
2021-04-21 15:20:00,146.7,146.7,146.46,146.47,21714.0,139.5022,139.5022,139.274,139.2835,21714.0
2021-04-21 15:30:00,146.47,147.02,146.47,146.9,38618.0,139.2835,139.8065,139.2835,139.6924,38618.0
2021-04-21 15:40:00,146.9,147.01,146.83,147.0,47545.0,139.6924,139.797,139.6258,139.7875,47545.0
2021-04-21 15:50:00,147.0,147.24,146.8,147.18,159858.0,139.7875,140.0157,139.5973,139.9586,159858.0
2021-04-22 09:30:00,147.57,147.86,146.17,146.53,100836.0,140.3295,140.6053,138.9982,139.3405,100836.0
2021-04-22 09:40:00,146.47,146.93,146.25,146.37,52919.0,139.2835,139.7209,139.0743,139.1884,52919.0
2021-04-22 09:50:00,146.61,146.77,145.87,146.52,39492.0,139.4166,139.5688,138.7129,139.331,39492.0
2021-04-22 10:00:00,146.5,147.23,146.42,147.03,50364.0,139.312,140.0062,139.2359,139.816,50364.0
2021-04-22 10:10:00,147.02,147.13,146.77,146.83,88074.0,139.8065,139.9111,139.5688,139.6258,88074.0
2021-04-22 10:20:00,146.85,147.42,146.71,147.34,42849.0,139.6448,140.1869,139.5117,140.1108,42849.0
2021-04-22 10:30:00,147.32,147.68,147.27,147.49,54306.0,140.0918,140.4341,140.0442,140.2534,54306.0
2021-04-22 10:40:00,147.49,147.85,147.37,147.75,40579.0,140.2534,140.5958,140.1393,140.5007,40579.0
2021-04-22 10:50:00,147.75,148.09,147.55,147.96,42384.0,140.5007,140.824,140.3105,140.7004,42384.0
2021-04-22 11:00:00,148.04,148.3,147.94,148.27,52703.0,140.7764,141.0237,140.6814,140.9952,52703.0
2021-04-22 11:10:00,148.29,148.39,148.21,148.25,38678.0,141.0142,141.1093,140.9381,140.9761,38678.0
2021-04-22 11:20:00,148.24,148.27,147.96,148.05,34328.0,140.9666,140.9952,140.7004,140.786,34328.0
2021-04-22 11:30:00,148.05,148.49,148.04,148.43,30179.0,140.786,141.2044,140.7764,141.1473,30179.0
2021-04-22 11:40:00,148.46,148.5,148.32,148.37,32320.0,141.1758,141.2139,141.0427,141.0903,32320.0
2021-04-22 11:50:00,148.37,148.5,148.29,148.34,20160.0,141.0903,141.2139,141.0142,141.0617,20160.0
2021-04-22 12:00:00,148.33,148.46,148.27,148.36,16842.0,141.0522,141.1758,140.9952,141.0807,16842.0
2021-04-22 12:10:00,148.38,148.56,148.31,148.52,21360.0,141.0998,141.2709,141.0332,141.2329,21360.0
2021-04-22 12:20:00,148.53,148.8,148.48,148.62,39581.0,141.2424,141.4992,141.1949,141.328,39581.0
2021-04-22 12:30:00,148.63,148.92,148.6,148.82,25036.0,141.3375,141.6133,141.309,141.5182,25036.0
2021-04-22 12:40:00,148.81,148.81,148.57,148.73,16088.0,141.5087,141.5087,141.2804,141.4326,16088.0
2021-04-22 12:50:00,148.74,148.8,148.62,148.7,12908.0,141.4421,141.4992,141.328,141.4041,12908.0
2021-04-22 13:00:00,148.72,148.82,147.81,148.03,31877.0,141.4231,141.5182,140.5577,140.7669,31877.0
2021-04-22 13:10:00,148.03,148.07,147.57,147.6,25213.0,140.7669,140.805,140.3295,140.358,25213.0
2021-04-22 13:20:00,147.6,148.36,147.52,148.26,44437.0,140.358,141.0807,140.282,140.9857,44437.0
2021-04-22 13:30:00,148.26,148.48,147.95,148.35,48114.0,140.9857,141.1949,140.6909,141.0712,48114.0
2021-04-22 13:40:00,148.3,148.31,147.72,147.8,86100.0,141.0237,141.0332,140.4721,140.5482,86100.0
2021-04-22 13:50:00,147.8,147.8,147.3,147.43,44555.0,140.5482,140.5482,140.0728,140.1964,44555.0
2021-04-22 14:00:00,147.35,147.46,146.91,147.45,48227.0,140.1203,140.2249,139.7019,140.2154,48227.0
2021-04-22 14:10:00,147.42,147.51,147.25,147.38,31961.0,140.1869,140.2725,140.0252,140.1488,31961.0
2021-04-22 14:20:00,147.39,147.76,147.16,147.76,25786.0,140.1583,140.5102,139.9396,140.5102,25786.0
2021-04-22 14:30:00,147.75,147.76,147.45,147.49,29654.0,140.5007,140.5102,140.2154,140.2534,29654.0
2021-04-22 14:40:00,147.49,147.76,147.39,147.58,25268.0,140.2534,140.5102,140.1583,140.339,25268.0
2021-04-22 14:50:00,147.6,147.67,147.44,147.54,31070.0,140.358,140.4246,140.2059,140.301,31070.0
2021-04-22 15:00:00,147.54,147.76,147.13,147.16,28293.0,140.301,140.5102,139.9111,139.9396,28293.0
2021-04-22 15:10:00,147.19,147.27,146.92,147.0,32354.0,139.9682,140.0442,139.7114,139.7875,32354.0
2021-04-22 15:20:00,147.0,147.06,146.88,147.06,36268.0,139.7875,139.8445,139.6734,139.8445,36268.0
2021-04-22 15:30:00,147.06,147.39,147.05,147.1,60774.0,139.8445,140.1583,139.835,139.8826,60774.0
2021-04-22 15:40:00,147.12,147.31,147.0,147.13,78737.0,139.9016,140.0823,139.7875,139.9111,78737.0
2021-04-22 15:50:00,147.17,147.7,147.04,147.05,382357.0,139.9491,140.4531,139.8255,139.835,382357.0
2021-04-23 09:30:00,141.54,143.34,140.68,141.77,718931.0,134.5954,136.3071,133.7776,134.8141,718931.0
2021-04-23 09:40:00,141.65,142.85,141.38,141.95,279689.0,134.7,135.8411,134.4432,134.9853,279689.0
2021-04-23 09:50:00,141.97,142.95,141.08,142.55,303412.0,135.0043,135.9362,134.1579,135.5558,303412.0
2021-04-23 10:00:00,142.57,143.85,142.52,143.06,250186.0,135.5748,136.792,135.5273,136.0408,250186.0
2021-04-23 10:10:00,143.05,143.5,142.71,142.83,135481.0,136.0313,136.4592,135.708,135.8221,135481.0
2021-04-23 10:20:00,142.82,143.7,142.57,143.58,191221.0,135.8126,136.6494,135.5748,136.5353,191221.0
2021-04-23 10:30:00,143.56,144.15,143.18,143.35,102595.0,136.5163,137.0773,136.1549,136.3166,102595.0
2021-04-23 10:40:00,143.39,143.91,143.22,143.9,79631.0,136.3546,136.8491,136.1929,136.8396,79631.0
2021-04-23 10:50:00,143.86,144.58,143.79,144.13,115494.0,136.8015,137.4862,136.735,137.0583,115494.0
2021-04-23 11:00:00,144.13,144.64,144.1,144.17,84323.0,137.0583,137.5433,137.0298,137.0963,84323.0
2021-04-23 11:10:00,144.18,144.86,144.0,144.73,75366.0,137.1058,137.7525,136.9347,137.6289,75366.0
2021-04-23 11:20:00,144.78,144.9,144.01,144.22,77452.0,137.6764,137.7905,136.9442,137.1439,77452.0
2021-04-23 11:30:00,144.23,144.24,143.69,143.91,70259.0,137.1534,137.1629,136.6399,136.8491,70259.0
2021-04-23 11:40:00,143.94,144.09,143.74,143.74,56604.0,136.8776,137.0203,136.6874,136.6874,56604.0
2021-04-23 11:50:00,143.74,144.0,143.62,143.7,53528.0,136.6874,136.9347,136.5733,136.6494,53528.0
2021-04-23 12:00:00,143.71,143.71,143.4,143.5,64596.0,136.6589,136.6589,136.3641,136.4592,64596.0
2021-04-23 12:10:00,143.5,144.33,143.5,144.17,68407.0,136.4592,137.2485,136.4592,137.0963,68407.0
2021-04-23 12:20:00,144.15,144.54,143.97,144.52,63574.0,137.0773,137.4482,136.9061,137.4292,63574.0
2021-04-23 12:30:00,144.5,144.8,144.33,144.46,84661.0,137.4101,137.6954,137.2485,137.3721,84661.0
2021-04-23 12:40:00,144.49,144.49,143.98,144.07,73507.0,137.4006,137.4006,136.9156,137.0012,73507.0
2021-04-23 12:50:00,144.12,144.26,143.84,143.99,97966.0,137.0488,137.1819,136.7825,136.9252,97966.0
2021-04-23 13:00:00,144.0,144.09,143.87,143.9,42483.0,136.9347,137.0203,136.811,136.8396,42483.0
2021-04-23 13:10:00,143.9,144.23,143.84,144.23,46796.0,136.8396,137.1534,136.7825,137.1534,46796.0
2021-04-23 13:20:00,144.21,144.29,143.94,144.0,53694.0,137.1344,137.2104,136.8776,136.9347,53694.0
2021-04-23 13:30:00,143.97,144.56,143.97,144.5,51832.0,136.9061,137.4672,136.9061,137.4101,51832.0
2021-04-23 13:40:00,144.5,144.73,144.45,144.56,57212.0,137.4101,137.6289,137.3626,137.4672,57212.0
2021-04-23 13:50:00,144.59,144.7,144.35,144.65,52470.0,137.4957,137.6003,137.2675,137.5528,52470.0
2021-04-23 14:00:00,144.66,144.98,144.62,144.68,73815.0,137.5623,137.8666,137.5242,137.5813,73815.0
2021-04-23 14:10:00,144.7,144.86,144.56,144.58,33778.0,137.6003,137.7525,137.4672,137.4862,33778.0
2021-04-23 14:20:00,144.59,144.61,144.13,144.25,71274.0,137.4957,137.5147,137.0583,137.1724,71274.0
2021-04-23 14:30:00,144.25,144.46,144.08,144.37,30097.0,137.1724,137.3721,137.0107,137.2865,30097.0
2021-04-23 14:40:00,144.34,144.55,144.34,144.42,19854.0,137.258,137.4577,137.258,137.3341,19854.0
2021-04-23 14:50:00,144.44,144.69,144.34,144.61,46485.0,137.3531,137.5908,137.258,137.5147,46485.0
2021-04-23 15:00:00,144.62,144.69,144.43,144.6,42933.0,137.5242,137.5908,137.3436,137.5052,42933.0
2021-04-23 15:10:00,144.59,144.59,144.37,144.4,37412.0,137.4957,137.4957,137.2865,137.315,37412.0
2021-04-23 15:20:00,144.42,144.48,144.15,144.47,64689.0,137.3341,137.3911,137.0773,137.3816,64689.0
2021-04-23 15:30:00,144.47,144.89,144.46,144.72,94552.0,137.3816,137.781,137.3721,137.6193,94552.0
2021-04-23 15:40:00,144.72,144.85,144.25,144.25,100430.0,137.6193,137.743,137.1724,137.1724,100430.0
2021-04-23 15:50:00,144.25,144.41,144.08,144.3,357108.0,137.1724,137.3246,137.0107,137.2199,357108.0
2021-04-26 09:30:00,146.8,148.0,145.56,147.82,271473.0,139.5973,140.7384,138.4181,140.5672,271473.0
2021-04-26 09:40:00,147.8,149.19,147.71,149.11,237015.0,140.5482,141.87,140.4626,141.7939,237015.0
2021-04-26 09:50:00,149.08,149.08,148.17,148.18,100218.0,141.7654,141.7654,140.9001,140.9096,100218.0
2021-04-26 10:00:00,148.22,148.97,148.1,148.96,74637.0,140.9476,141.6608,140.8335,141.6513,74637.0
2021-04-26 10:10:00,148.97,149.44,148.71,148.81,130093.0,141.6608,142.1078,141.4136,141.5087,130093.0
2021-04-26 10:20:00,148.78,149.38,148.7,149.12,63485.0,141.4801,142.0507,141.4041,141.8035,63485.0
2021-04-26 10:30:00,149.21,149.49,149.02,149.41,41015.0,141.889,142.1553,141.7084,142.0792,41015.0
2021-04-26 10:40:00,149.37,149.72,149.2,149.49,60965.0,142.0412,142.374,141.8795,142.1553,60965.0
2021-04-26 10:50:00,149.48,149.97,149.44,149.87,95439.0,142.1458,142.6118,142.1078,142.5167,95439.0
2021-04-26 11:00:00,149.9,149.97,149.57,149.6,151917.0,142.5452,142.6118,142.2314,142.2599,151917.0
2021-04-26 11:10:00,149.58,150.38,149.57,150.22,164899.0,142.2409,143.0016,142.2314,142.8495,164899.0
2021-04-26 11:20:00,150.23,150.97,150.23,150.89,206408.0,142.859,143.5627,142.859,143.4866,206408.0
2021-04-26 11:30:00,150.88,151.12,150.44,150.52,79039.0,143.4771,143.7053,143.0587,143.1348,79039.0
2021-04-26 11:40:00,150.5,150.56,150.13,150.14,51442.0,143.1157,143.1728,142.7639,142.7734,51442.0
2021-04-26 11:50:00,150.14,150.45,150.0,150.38,42816.0,142.7734,143.0682,142.6403,143.0016,42816.0
2021-04-26 12:00:00,150.35,150.55,150.35,150.5,19574.0,142.9731,143.1633,142.9731,143.1157,19574.0
2021-04-26 12:10:00,150.51,150.85,150.51,150.63,31075.0,143.1253,143.4486,143.1253,143.2394,31075.0
2021-04-26 12:20:00,150.58,150.7,150.28,150.58,50645.0,143.1918,143.3059,142.9065,143.1918,50645.0
2021-04-26 12:30:00,150.55,150.78,150.41,150.72,27373.0,143.1633,143.382,143.0302,143.325,27373.0
2021-04-26 12:40:00,150.8,151.05,150.8,150.92,40679.0,143.401,143.6388,143.401,143.5151,40679.0
2021-04-26 12:50:00,150.87,151.0,150.74,150.87,56317.0,143.4676,143.5912,143.344,143.4676,56317.0
2021-04-26 13:00:00,150.9,150.95,150.32,150.34,48206.0,143.4961,143.5437,142.9446,142.9636,48206.0
2021-04-26 13:10:00,150.32,150.39,150.07,150.39,50073.0,142.9446,143.0111,142.7068,143.0111,50073.0
2021-04-26 13:20:00,150.39,150.46,150.25,150.45,26288.0,143.0111,143.0777,142.878,143.0682,26288.0
2021-04-26 13:30:00,150.42,150.49,150.23,150.46,29548.0,143.0397,143.1062,142.859,143.0777,29548.0
2021-04-26 13:40:00,150.46,150.68,150.44,150.61,29533.0,143.0777,143.2869,143.0587,143.2203,29533.0
2021-04-26 13:50:00,150.6,150.87,150.48,150.78,45469.0,143.2108,143.4676,143.0967,143.382,45469.0
2021-04-26 14:00:00,150.77,150.94,150.67,150.67,77221.0,143.3725,143.5342,143.2774,143.2774,77221.0
2021-04-26 14:10:00,150.61,150.86,150.4,150.56,102362.0,143.2203,143.4581,143.0207,143.1728,102362.0
2021-04-26 14:20:00,150.55,150.74,150.53,150.65,47536.0,143.1633,143.344,143.1443,143.2584,47536.0
2021-04-26 14:30:00,150.64,150.69,150.05,150.1,51252.0,143.2489,143.2964,142.6878,142.7354,51252.0
2021-04-26 14:40:00,150.12,150.22,149.95,150.02,52392.0,142.7544,142.8495,142.5927,142.6593,52392.0
2021-04-26 14:50:00,150.0,150.14,149.99,150.01,46261.0,142.6403,142.7734,142.6308,142.6498,46261.0
2021-04-26 15:00:00,150.0,150.29,149.99,150.25,65324.0,142.6403,142.9161,142.6308,142.878,65324.0
2021-04-26 15:10:00,150.25,150.52,150.11,150.5,40679.0,142.878,143.1348,142.7449,143.1157,40679.0
2021-04-26 15:20:00,150.49,150.72,150.09,150.16,53801.0,143.1062,143.325,142.7259,142.7924,53801.0
2021-04-26 15:30:00,150.19,150.35,150.02,150.27,91332.0,142.821,142.9731,142.6593,142.897,91332.0
2021-04-26 15:40:00,150.27,150.48,150.16,150.31,140580.0,142.897,143.0967,142.7924,142.9351,140580.0
2021-04-26 15:50:00,150.31,150.57,150.18,150.37,278945.0,142.9351,143.1823,142.8114,142.9921,278945.0
2021-04-27 09:30:00,150.7,150.88,149.27,149.45,146228.0,143.3059,143.4771,141.9461,142.1173,146228.0
2021-04-27 09:40:00,149.43,150.05,149.31,149.9,73239.0,142.0982,142.6878,141.9841,142.5452,73239.0
2021-04-27 09:50:00,149.79,150.02,149.53,149.57,54804.0,142.4406,142.6593,142.1933,142.2314,54804.0
2021-04-27 10:00:00,149.53,149.73,149.34,149.72,41948.0,142.1933,142.3835,142.0127,142.374,41948.0
2021-04-27 10:10:00,149.75,149.85,149.07,149.09,62639.0,142.4025,142.4976,141.7559,141.7749,62639.0
2021-04-27 10:20:00,149.06,149.12,148.85,149.1,71263.0,141.7464,141.8035,141.5467,141.7844,71263.0
2021-04-27 10:30:00,149.11,149.41,148.95,149.36,56902.0,141.7939,142.0792,141.6418,142.0317,56902.0
2021-04-27 10:40:00,149.32,150.24,149.29,150.24,33200.0,141.9936,142.8685,141.9651,142.8685,33200.0
2021-04-27 10:50:00,150.21,150.42,150.12,150.12,26358.0,142.84,143.0397,142.7544,142.7544,26358.0
2021-04-27 11:00:00,150.15,150.53,150.14,150.41,22225.0,142.7829,143.1443,142.7734,143.0302,22225.0
2021-04-27 11:10:00,150.42,150.47,150.27,150.35,27627.0,143.0397,143.0872,142.897,142.9731,27627.0
2021-04-27 11:20:00,150.36,150.49,150.3,150.38,38304.0,142.9826,143.1062,142.9256,143.0016,38304.0
2021-04-27 11:30:00,150.39,150.49,150.22,150.47,31963.0,143.0111,143.1062,142.8495,143.0872,31963.0
2021-04-27 11:40:00,150.46,150.46,150.26,150.28,18822.0,143.0777,143.0777,142.8875,142.9065,18822.0
2021-04-27 11:50:00,150.28,150.4,150.19,150.33,20079.0,142.9065,143.0207,142.821,142.9541,20079.0
2021-04-27 12:00:00,150.33,150.36,150.24,150.3,12420.0,142.9541,142.9826,142.8685,142.9256,12420.0
2021-04-27 12:10:00,150.33,150.39,150.25,150.27,20969.0,142.9541,143.0111,142.878,142.897,20969.0
2021-04-27 12:20:00,150.28,150.32,150.18,150.25,19465.0,142.9065,142.9446,142.8114,142.878,19465.0
2021-04-27 12:30:00,150.25,150.37,150.13,150.18,26512.0,142.878,142.9921,142.7639,142.8114,26512.0
2021-04-27 12:40:00,150.18,150.23,149.87,149.96,19013.0,142.8114,142.859,142.5167,142.6022,19013.0
2021-04-27 12:50:00,149.95,149.95,149.54,149.74,36806.0,142.5927,142.5927,142.2028,142.393,36806.0
2021-04-27 13:00:00,149.68,150.16,149.61,150.1,21035.0,142.336,142.7924,142.2694,142.7354,21035.0
2021-04-27 13:10:00,150.08,150.37,150.08,150.29,20442.0,142.7164,142.9921,142.7164,142.9161,20442.0
2021-04-27 13:20:00,150.31,150.4,149.96,149.99,18534.0,142.9351,143.0207,142.6022,142.6308,18534.0
2021-04-27 13:30:00,150.0,150.14,149.85,150.14,12337.0,142.6403,142.7734,142.4976,142.7734,12337.0
2021-04-27 13:40:00,150.12,150.32,150.08,150.23,19449.0,142.7544,142.9446,142.7164,142.859,19449.0
2021-04-27 13:50:00,150.22,150.36,150.18,150.3,25928.0,142.8495,142.9826,142.8114,142.9256,25928.0
2021-04-27 14:00:00,150.31,150.36,150.08,150.18,20424.0,142.9351,142.9826,142.7164,142.8114,20424.0
2021-04-27 14:10:00,150.19,150.39,150.19,150.3,18071.0,142.821,143.0111,142.821,142.9256,18071.0
2021-04-27 14:20:00,150.29,150.41,150.07,150.4,20746.0,142.9161,143.0302,142.7068,143.0207,20746.0
2021-04-27 14:30:00,150.44,150.64,150.39,150.53,42051.0,143.0587,143.2489,143.0111,143.1443,42051.0
2021-04-27 14:40:00,150.52,150.54,150.29,150.34,22196.0,143.1348,143.1538,142.9161,142.9636,22196.0
2021-04-27 14:50:00,150.34,150.48,150.28,150.42,20267.0,142.9636,143.0967,142.9065,143.0397,20267.0
2021-04-27 15:00:00,150.4,150.62,150.34,150.52,31348.0,143.0207,143.2299,142.9636,143.1348,31348.0
2021-04-27 15:10:00,150.51,150.82,150.48,150.8,36246.0,143.1253,143.42,143.0967,143.401,36246.0
2021-04-27 15:20:00,150.77,150.86,150.47,150.57,46574.0,143.3725,143.4581,143.0872,143.1823,46574.0
2021-04-27 15:30:00,150.54,150.71,150.49,150.62,61496.0,143.1538,143.3154,143.1062,143.2299,61496.0
2021-04-27 15:40:00,150.61,150.73,150.36,150.5,86256.0,143.2203,143.3345,142.9826,143.1157,86256.0
2021-04-27 15:50:00,150.5,150.65,150.32,150.36,209562.0,143.1157,143.2584,142.9446,142.9826,209562.0
2021-04-28 09:30:00,150.68,151.46,149.44,151.33,92055.0,143.2869,144.0286,142.1078,143.905,92055.0
2021-04-28 09:40:00,151.43,151.88,151.22,151.83,39129.0,144.0001,144.428,143.8004,144.3805,39129.0
2021-04-28 09:50:00,151.87,151.93,151.18,151.34,39697.0,144.4185,144.4756,143.7624,143.9145,39697.0
2021-04-28 10:00:00,151.32,151.64,151.25,151.57,24555.0,143.8955,144.1998,143.8289,144.1332,24555.0
2021-04-28 10:10:00,151.55,151.86,151.44,151.79,30828.0,144.1142,144.409,144.0096,144.3425,30828.0
2021-04-28 10:20:00,151.8,151.93,151.62,151.81,33618.0,144.352,144.4756,144.1808,144.3615,33618.0
2021-04-28 10:30:00,151.81,151.82,151.51,151.75,13991.0,144.3615,144.371,144.0762,144.3044,13991.0
2021-04-28 10:40:00,151.78,152.21,151.66,152.13,38319.0,144.3329,144.7418,144.2188,144.6658,38319.0
2021-04-28 10:50:00,152.11,152.2,151.87,151.87,20646.0,144.6468,144.7323,144.4185,144.4185,20646.0
2021-04-28 11:00:00,151.86,151.96,151.65,151.81,32847.0,144.409,144.5041,144.2093,144.3615,32847.0
2021-04-28 11:10:00,151.83,152.17,151.79,152.17,19966.0,144.3805,144.7038,144.3425,144.7038,19966.0
2021-04-28 11:20:00,152.19,152.24,151.94,152.0,16408.0,144.7228,144.7704,144.4851,144.5421,16408.0
2021-04-28 11:30:00,151.99,152.61,151.99,152.6,93677.0,144.5326,145.1222,144.5326,145.1127,93677.0
2021-04-28 11:40:00,152.58,152.76,152.4,152.43,41834.0,145.0937,145.2649,144.9225,144.9511,41834.0
2021-04-28 11:50:00,152.43,152.68,152.27,152.59,27213.0,144.9511,145.1888,144.7989,145.1032,27213.0
2021-04-28 12:00:00,152.6,152.85,152.52,152.85,25580.0,145.1127,145.3504,145.0366,145.3504,25580.0
2021-04-28 12:10:00,152.82,152.84,152.69,152.78,22485.0,145.3219,145.3409,145.1983,145.2839,22485.0
2021-04-28 12:20:00,152.75,152.89,152.7,152.77,25404.0,145.2554,145.3885,145.2078,145.2744,25404.0
2021-04-28 12:30:00,152.77,153.01,152.77,153.01,36128.0,145.2744,145.5026,145.2744,145.5026,36128.0
2021-04-28 12:40:00,153.01,153.05,152.84,153.04,15166.0,145.5026,145.5406,145.3409,145.5311,15166.0
2021-04-28 12:50:00,153.03,153.16,152.87,153.12,26772.0,145.5216,145.6452,145.3695,145.6072,26772.0
2021-04-28 13:00:00,153.1,153.24,152.91,153.24,26646.0,145.5882,145.7213,145.4075,145.7213,26646.0
2021-04-28 13:10:00,153.23,153.24,152.99,152.99,27947.0,145.7118,145.7213,145.4836,145.4836,27947.0
2021-04-28 13:20:00,152.99,153.08,152.85,153.06,35518.0,145.4836,145.5692,145.3504,145.5501,35518.0
2021-04-28 13:30:00,153.06,153.07,152.6,152.6,19256.0,145.5501,145.5597,145.1127,145.1127,19256.0
2021-04-28 13:40:00,152.64,152.74,152.42,152.42,52160.0,145.1507,145.2458,144.9415,144.9415,52160.0
2021-04-28 13:50:00,152.44,152.56,152.21,152.32,15199.0,144.9606,145.0747,144.7418,144.8464,15199.0
2021-04-28 14:00:00,152.37,152.62,152.15,152.38,34874.0,144.894,145.1317,144.6848,144.9035,34874.0
2021-04-28 14:10:00,152.37,152.75,152.31,152.63,37458.0,144.894,145.2554,144.8369,145.1412,37458.0
2021-04-28 14:20:00,152.62,153.05,152.61,153.04,43680.0,145.1317,145.5406,145.1222,145.5311,43680.0
2021-04-28 14:30:00,153.05,153.25,152.77,153.09,45871.0,145.5406,145.7308,145.2744,145.5787,45871.0
2021-04-28 14:40:00,153.13,153.29,153.05,153.15,29586.0,145.6167,145.7689,145.5406,145.6357,29586.0
2021-04-28 14:50:00,153.12,153.32,153.12,153.26,42795.0,145.6072,145.7974,145.6072,145.7403,42795.0
2021-04-28 15:00:00,153.26,153.46,153.25,153.33,30167.0,145.7403,145.9305,145.7308,145.8069,30167.0
2021-04-28 15:10:00,153.31,153.39,152.72,153.0,40169.0,145.7879,145.8639,145.2268,145.4931,40169.0
2021-04-28 15:20:00,152.99,153.14,152.95,153.05,23048.0,145.4836,145.6262,145.4455,145.5406,23048.0
2021-04-28 15:30:00,153.05,153.05,152.67,152.95,48478.0,145.5406,145.5406,145.1793,145.4455,48478.0
2021-04-28 15:40:00,152.96,152.99,152.73,152.86,54555.0,145.455,145.4836,145.2363,145.36,54555.0
2021-04-28 15:50:00,152.81,152.89,152.54,152.63,246313.0,145.3124,145.3885,145.0557,145.1412,246313.0
2021-04-29 09:30:00,153.85,154.32,153.46,154.32,98317.0,146.3014,146.7483,145.9305,146.7483,98317.0
2021-04-29 09:40:00,154.19,154.29,153.2,153.21,36665.0,146.6247,146.7198,145.6833,145.6928,36665.0
2021-04-29 09:50:00,153.18,153.82,153.15,153.56,36688.0,145.6643,146.2729,145.6357,146.0256,36688.0
2021-04-29 10:00:00,153.54,153.62,153.32,153.54,22394.0,146.0066,146.0827,145.7974,146.0066,22394.0
2021-04-29 10:10:00,153.53,154.01,153.46,153.61,20930.0,145.9971,146.4535,145.9305,146.0732,20930.0
2021-04-29 10:20:00,153.52,154.03,153.44,153.89,37941.0,145.9876,146.4725,145.9115,146.3394,37941.0
2021-04-29 10:30:00,153.87,153.87,153.01,153.15,37793.0,146.3204,146.3204,145.5026,145.6357,37793.0
2021-04-29 10:40:00,153.15,153.26,152.73,152.78,24832.0,145.6357,145.7403,145.2363,145.2839,24832.0
2021-04-29 10:50:00,152.77,152.99,152.65,152.83,29746.0,145.2744,145.4836,145.1603,145.3314,29746.0
2021-04-29 11:00:00,152.78,153.19,152.71,153.16,21470.0,145.2839,145.6738,145.2173,145.6452,21470.0
2021-04-29 11:10:00,153.22,153.31,152.99,153.0,16375.0,145.7023,145.7879,145.4836,145.4931,16375.0
2021-04-29 11:20:00,152.98,153.1,152.78,153.07,13808.0,145.4741,145.5882,145.2839,145.5597,13808.0
2021-04-29 11:30:00,153.05,153.05,152.52,152.55,19889.0,145.5406,145.5406,145.0366,145.0652,19889.0
2021-04-29 11:40:00,152.55,152.99,152.52,152.91,25489.0,145.0652,145.4836,145.0366,145.4075,25489.0
2021-04-29 11:50:00,152.91,152.92,152.69,152.78,20366.0,145.4075,145.417,145.1983,145.2839,20366.0
2021-04-29 12:00:00,152.75,152.75,152.1,152.11,25782.0,145.2554,145.2554,144.6372,144.6468,25782.0
2021-04-29 12:10:00,152.12,152.62,152.09,152.62,17612.0,144.6563,145.1317,144.6277,145.1317,17612.0
2021-04-29 12:20:00,152.58,152.68,152.44,152.63,36527.0,145.0937,145.1888,144.9606,145.1412,36527.0
2021-04-29 12:30:00,152.62,152.69,152.44,152.44,57725.0,145.1317,145.1983,144.9606,144.9606,57725.0
2021-04-29 12:40:00,152.45,152.73,152.31,152.66,67286.0,144.9701,145.2363,144.8369,145.1698,67286.0
2021-04-29 12:50:00,152.66,152.97,152.62,152.72,37148.0,145.1698,145.4646,145.1317,145.2268,37148.0
2021-04-29 13:00:00,152.77,153.0,152.62,152.88,127952.0,145.2744,145.4931,145.1317,145.379,127952.0
2021-04-29 13:10:00,152.89,152.93,152.77,152.84,24759.0,145.3885,145.4265,145.2744,145.3409,24759.0
2021-04-29 13:20:00,152.9,153.08,152.77,153.0,16523.0,145.398,145.5692,145.2744,145.4931,16523.0
2021-04-29 13:30:00,153.01,153.23,152.96,153.03,31367.0,145.5026,145.7118,145.455,145.5216,31367.0
2021-04-29 13:40:00,152.99,153.38,152.9,153.36,18698.0,145.4836,145.8544,145.398,145.8354,18698.0
2021-04-29 13:50:00,153.4,153.66,153.35,153.47,30138.0,145.8735,146.1207,145.8259,145.94,30138.0
2021-04-29 14:00:00,153.42,153.76,153.41,153.66,21097.0,145.8925,146.2158,145.883,146.1207,21097.0
2021-04-29 14:10:00,153.7,154.0,153.69,153.96,26444.0,146.1587,146.444,146.1492,146.406,26444.0
2021-04-29 14:20:00,153.96,154.21,153.95,154.01,45574.0,146.406,146.6437,146.3965,146.4535,45574.0
2021-04-29 14:30:00,154.04,154.4,153.97,154.4,28316.0,146.4821,146.8244,146.4155,146.8244,28316.0
2021-04-29 14:40:00,154.4,154.74,154.32,154.62,66247.0,146.8244,147.1477,146.7483,147.0336,66247.0
2021-04-29 14:50:00,154.64,154.76,154.49,154.75,29703.0,147.0526,147.1667,146.91,147.1572,29703.0
2021-04-29 15:00:00,154.73,154.83,154.6,154.7,28646.0,147.1382,147.2333,147.0146,147.1097,28646.0
2021-04-29 15:10:00,154.72,154.81,154.61,154.67,27821.0,147.1287,147.2143,147.0241,147.0811,27821.0
2021-04-29 15:20:00,154.68,154.72,154.41,154.48,42196.0,147.0907,147.1287,146.8339,146.9005,42196.0
2021-04-29 15:30:00,154.48,154.78,154.48,154.75,52055.0,146.9005,147.1857,146.9005,147.1572,52055.0
2021-04-29 15:40:00,154.73,155.08,154.63,154.95,115184.0,147.1382,147.471,147.0431,147.3474,115184.0
2021-04-29 15:50:00,154.87,155.01,154.61,154.64,216711.0,147.2713,147.4045,147.0241,147.0526,216711.0
2021-04-30 09:30:00,153.6,154.04,153.35,153.56,79257.0,146.0636,146.4821,145.8259,146.0256,79257.0
2021-04-30 09:40:00,153.52,153.72,153.12,153.48,36620.0,145.9876,146.1778,145.6072,145.9495,36620.0
2021-04-30 09:50:00,153.65,153.76,153.36,153.36,27427.0,146.1112,146.2158,145.8354,145.8354,27427.0
2021-04-30 10:00:00,153.36,153.79,153.21,153.7,21446.0,145.8354,146.2443,145.6928,146.1587,21446.0
2021-04-30 10:10:00,153.68,153.75,153.24,153.4,19651.0,146.1397,146.2063,145.7213,145.8735,19651.0
2021-04-30 10:20:00,153.4,153.49,152.99,153.42,27688.0,145.8735,145.959,145.4836,145.8925,27688.0
2021-04-30 10:30:00,153.3,153.32,152.69,152.85,27593.0,145.7784,145.7974,145.1983,145.3504,27593.0
2021-04-30 10:40:00,152.78,152.9,152.48,152.55,32089.0,145.2839,145.398,144.9986,145.0652,32089.0
2021-04-30 10:50:00,152.51,153.08,152.5,153.0,22783.0,145.0271,145.5692,145.0176,145.4931,22783.0
2021-04-30 11:00:00,152.98,153.18,152.78,153.0,38767.0,145.4741,145.6643,145.2839,145.4931,38767.0
2021-04-30 11:10:00,152.97,153.11,152.83,152.91,42194.0,145.4646,145.5977,145.3314,145.4075,42194.0
2021-04-30 11:20:00,152.9,153.15,152.81,152.85,22569.0,145.398,145.6357,145.3124,145.3504,22569.0
2021-04-30 11:30:00,152.84,152.94,152.71,152.93,29663.0,145.3409,145.436,145.2173,145.4265,29663.0
2021-04-30 11:40:00,152.91,153.04,152.82,153.03,14309.0,145.4075,145.5311,145.3219,145.5216,14309.0
2021-04-30 11:50:00,153.0,153.23,152.86,153.1,22069.0,145.4931,145.7118,145.36,145.5882,22069.0
2021-04-30 12:00:00,153.12,153.16,153.01,153.11,15356.0,145.6072,145.6452,145.5026,145.5977,15356.0
2021-04-30 12:10:00,153.12,153.29,152.93,152.98,28810.0,145.6072,145.7689,145.4265,145.4741,28810.0
2021-04-30 12:20:00,152.99,153.09,152.74,153.03,49396.0,145.4836,145.5787,145.2458,145.5216,49396.0
2021-04-30 12:30:00,153.02,153.35,153.0,153.32,17771.0,145.5121,145.8259,145.4931,145.7974,17771.0
2021-04-30 12:40:00,153.31,153.31,153.04,153.19,16785.0,145.7879,145.7879,145.5311,145.6738,16785.0
2021-04-30 12:50:00,153.22,153.42,153.14,153.39,16145.0,145.7023,145.8925,145.6262,145.8639,16145.0
2021-04-30 13:00:00,153.37,153.58,153.32,153.5,14850.0,145.8449,146.0446,145.7974,145.9686,14850.0
2021-04-30 13:10:00,153.48,153.53,153.21,153.29,20828.0,145.9495,145.9971,145.6928,145.7689,20828.0
2021-04-30 13:20:00,153.29,153.46,153.24,153.46,14661.0,145.7689,145.9305,145.7213,145.9305,14661.0
2021-04-30 13:30:00,153.45,153.58,153.42,153.56,20815.0,145.921,146.0446,145.8925,146.0256,20815.0
2021-04-30 13:40:00,153.57,153.71,153.33,153.38,24306.0,146.0351,146.1682,145.8069,145.8544,24306.0
2021-04-30 13:50:00,153.37,153.37,153.02,153.14,20509.0,145.8449,145.8449,145.5121,145.6262,20509.0
2021-04-30 14:00:00,153.11,153.2,152.92,152.99,23638.0,145.5977,145.6833,145.417,145.4836,23638.0
2021-04-30 14:10:00,153.04,153.43,153.04,153.43,21392.0,145.5311,145.902,145.5311,145.902,21392.0
2021-04-30 14:20:00,153.42,153.52,153.33,153.38,28352.0,145.8925,145.9876,145.8069,145.8544,28352.0
2021-04-30 14:30:00,153.37,153.48,153.28,153.34,52432.0,145.8449,145.9495,145.7593,145.8164,52432.0
2021-04-30 14:40:00,153.34,153.34,153.07,153.16,78788.0,145.8164,145.8164,145.5597,145.6452,78788.0
2021-04-30 14:50:00,153.15,153.4,153.1,153.27,23147.0,145.6357,145.8735,145.5882,145.7498,23147.0
2021-04-30 15:00:00,153.28,153.48,153.13,153.32,25559.0,145.7593,145.9495,145.6167,145.7974,25559.0
2021-04-30 15:10:00,153.29,153.38,153.05,153.08,28719.0,145.7689,145.8544,145.5406,145.5692,28719.0
2021-04-30 15:20:00,153.08,153.49,153.05,153.45,38613.0,145.5692,145.959,145.5406,145.921,38613.0
2021-04-30 15:30:00,153.46,153.5,153.29,153.41,55196.0,145.9305,145.9686,145.7689,145.883,55196.0
2021-04-30 15:40:00,153.41,153.45,152.96,153.38,85939.0,145.883,145.921,145.455,145.8544,85939.0
2021-04-30 15:50:00,153.42,153.72,153.19,153.4,269230.0,145.8925,146.1778,145.6738,145.8735,269230.0
2021-05-03 09:30:00,154.59,154.97,154.28,154.59,74564.0,147.0051,147.3664,146.7103,147.0051,74564.0
2021-05-03 09:40:00,154.53,155.51,154.53,155.51,34506.0,146.948,147.8799,146.948,147.8799,34506.0
2021-05-03 09:50:00,155.44,155.67,154.83,155.07,34028.0,147.8134,148.0321,147.2333,147.4615,34028.0
2021-05-03 10:00:00,154.98,155.16,154.55,154.81,57222.0,147.3759,147.5471,146.967,147.2143,57222.0
2021-05-03 10:10:00,154.83,154.97,154.36,154.4,48948.0,147.2333,147.3664,146.7864,146.8244,48948.0
2021-05-03 10:20:00,154.41,154.5,154.01,154.15,54070.0,146.8339,146.9195,146.4535,146.5867,54070.0
2021-05-03 10:30:00,154.18,154.61,154.12,154.48,31139.0,146.6152,147.0241,146.5581,146.9005,31139.0
2021-05-03 10:40:00,154.53,154.95,154.53,154.74,34183.0,146.948,147.3474,146.948,147.1477,34183.0
2021-05-03 10:50:00,154.79,155.09,154.63,155.06,53998.0,147.1953,147.4805,147.0431,147.452,53998.0
2021-05-03 11:00:00,154.99,155.04,154.82,154.92,29671.0,147.3854,147.433,147.2238,147.3189,29671.0
2021-05-03 11:10:00,154.93,155.49,154.85,155.34,31650.0,147.3284,147.8609,147.2523,147.7183,31650.0
2021-05-03 11:20:00,155.37,155.56,155.11,155.11,40840.0,147.7468,147.9275,147.4996,147.4996,40840.0
2021-05-03 11:30:00,155.12,155.39,155.12,155.38,25582.0,147.5091,147.7658,147.5091,147.7563,25582.0
2021-05-03 11:40:00,155.4,155.4,155.14,155.14,34329.0,147.7753,147.7753,147.5281,147.5281,34329.0
2021-05-03 11:50:00,155.19,155.22,155.01,155.13,31679.0,147.5756,147.6042,147.4045,147.5186,31679.0
2021-05-03 12:00:00,155.1,155.22,155.06,155.13,20144.0,147.49,147.6042,147.452,147.5186,20144.0
2021-05-03 12:10:00,155.12,155.32,155.05,155.26,27997.0,147.5091,147.6993,147.4425,147.6422,27997.0
2021-05-03 12:20:00,155.26,155.4,155.05,155.37,27282.0,147.6422,147.7753,147.4425,147.7468,27282.0
2021-05-03 12:30:00,155.35,155.52,155.3,155.51,34351.0,147.7278,147.8894,147.6802,147.8799,34351.0
2021-05-03 12:40:00,155.5,155.79,155.5,155.67,37007.0,147.8704,148.1462,147.8704,148.0321,37007.0
2021-05-03 12:50:00,155.66,155.68,155.54,155.68,21934.0,148.0226,148.0416,147.9085,148.0416,21934.0
2021-05-03 13:00:00,155.7,155.73,155.56,155.72,29128.0,148.0606,148.0891,147.9275,148.0796,29128.0
2021-05-03 13:10:00,155.72,155.81,155.68,155.68,17567.0,148.0796,148.1652,148.0416,148.0416,17567.0
2021-05-03 13:20:00,155.67,155.89,155.6,155.86,33892.0,148.0321,148.2413,147.9655,148.2128,33892.0
2021-05-03 13:30:00,155.86,156.05,155.74,155.94,31221.0,148.2128,148.3934,148.0986,148.2888,31221.0
2021-05-03 13:40:00,155.91,155.92,155.68,155.72,21914.0,148.2603,148.2698,148.0416,148.0796,21914.0
2021-05-03 13:50:00,155.69,155.8,155.65,155.73,15482.0,148.0511,148.1557,148.0131,148.0891,15482.0
2021-05-03 14:00:00,155.73,155.79,155.58,155.75,21872.0,148.0891,148.1462,147.9465,148.1082,21872.0
2021-05-03 14:10:00,155.71,155.73,155.46,155.57,31105.0,148.0701,148.0891,147.8324,147.937,31105.0
2021-05-03 14:20:00,155.63,155.89,155.59,155.87,18617.0,147.994,148.2413,147.956,148.2223,18617.0
2021-05-03 14:30:00,155.85,155.96,155.84,155.95,20353.0,148.2033,148.3079,148.1937,148.2983,20353.0
2021-05-03 14:40:00,155.95,155.98,155.78,155.92,22706.0,148.2983,148.3269,148.1367,148.2698,22706.0
2021-05-03 14:50:00,155.92,155.97,155.8,155.81,21506.0,148.2698,148.3174,148.1557,148.1652,21506.0
2021-05-03 15:00:00,155.78,155.86,155.64,155.81,29567.0,148.1367,148.2128,148.0036,148.1652,29567.0
2021-05-03 15:10:00,155.8,155.81,155.52,155.55,47460.0,148.1557,148.1652,147.8894,147.918,47460.0
2021-05-03 15:20:00,155.55,155.67,155.45,155.52,72290.0,147.918,148.0321,147.8229,147.8894,72290.0
2021-05-03 15:30:00,155.52,155.55,155.24,155.32,61135.0,147.8894,147.918,147.6232,147.6993,61135.0
2021-05-03 15:40:00,155.31,155.35,155.07,155.08,98611.0,147.6897,147.7278,147.4615,147.471,98611.0
2021-05-03 15:50:00,155.08,155.08,154.54,154.81,212979.0,147.471,147.471,146.9575,147.2143,212979.0
2021-05-04 09:30:00,154.48,155.74,154.38,155.13,82216.0,146.9005,148.0986,146.8054,147.5186,82216.0
2021-05-04 09:40:00,155.11,155.28,153.37,153.37,51566.0,147.4996,147.6612,145.8449,145.8449,51566.0
2021-05-04 09:50:00,153.38,153.77,153.18,153.33,50203.0,145.8544,146.2253,145.6643,145.8069,50203.0
2021-05-04 10:00:00,153.37,153.49,152.84,153.3,47707.0,145.8449,145.959,145.3409,145.7784,47707.0
2021-05-04 10:10:00,153.3,153.98,153.08,153.79,70850.0,145.7784,146.425,145.5692,146.2443,70850.0
2021-05-04 10:20:00,153.87,154.65,153.75,154.58,34907.0,146.3204,147.0621,146.2063,146.9956,34907.0
2021-05-04 10:30:00,154.57,154.68,154.01,154.65,44745.0,146.9861,147.0907,146.4535,147.0621,44745.0
2021-05-04 10:40:00,154.68,154.79,154.5,154.68,27784.0,147.0907,147.1953,146.9195,147.0907,27784.0
2021-05-04 10:50:00,154.73,154.8,154.3,154.69,44983.0,147.1382,147.2048,146.7293,147.1002,44983.0
2021-05-04 11:00:00,154.6,154.62,154.21,154.49,41046.0,147.0146,147.0336,146.6437,146.91,41046.0
2021-05-04 11:10:00,154.52,154.54,153.62,154.09,27742.0,146.9385,146.9575,146.0827,146.5296,27742.0
2021-05-04 11:20:00,154.12,154.5,154.05,154.5,18225.0,146.5581,146.9195,146.4916,146.9195,18225.0
2021-05-04 11:30:00,154.54,154.92,154.41,154.81,119103.0,146.9575,147.3189,146.8339,147.2143,119103.0
2021-05-04 11:40:00,154.8,154.83,153.9,154.08,30565.0,147.2048,147.2333,146.3489,146.5201,30565.0
2021-05-04 11:50:00,154.03,154.05,153.76,153.8,27397.0,146.4725,146.4916,146.2158,146.2538,27397.0
2021-05-04 12:00:00,153.79,154.23,153.77,154.11,29669.0,146.2443,146.6627,146.2253,146.5486,29669.0
2021-05-04 12:10:00,154.14,154.69,154.13,154.57,42564.0,146.5772,147.1002,146.5676,146.9861,42564.0
2021-05-04 12:20:00,154.56,154.56,154.25,154.43,25014.0,146.9765,146.9765,146.6818,146.8529,25014.0
2021-05-04 12:30:00,154.38,154.45,154.23,154.29,24088.0,146.8054,146.8719,146.6627,146.7198,24088.0
2021-05-04 12:40:00,154.31,154.32,154.12,154.25,22952.0,146.7388,146.7483,146.5581,146.6818,22952.0
2021-05-04 12:50:00,154.31,154.4,154.22,154.27,17469.0,146.7388,146.8244,146.6532,146.7008,17469.0
2021-05-04 13:00:00,154.23,154.53,154.21,154.33,29130.0,146.6627,146.948,146.6437,146.7578,29130.0
2021-05-04 13:10:00,154.38,154.5,154.36,154.41,26895.0,146.8054,146.9195,146.7864,146.8339,26895.0
2021-05-04 13:20:00,154.47,154.64,154.44,154.52,22060.0,146.891,147.0526,146.8624,146.9385,22060.0
2021-05-04 13:30:00,154.53,154.58,154.4,154.47,36141.0,146.948,146.9956,146.8244,146.891,36141.0
2021-05-04 13:40:00,154.48,154.55,154.32,154.44,27993.0,146.9005,146.967,146.7483,146.8624,27993.0
2021-05-04 13:50:00,154.44,154.57,154.32,154.55,23227.0,146.8624,146.9861,146.7483,146.967,23227.0
2021-05-04 14:00:00,154.59,155.09,154.44,155.09,21790.0,147.0051,147.4805,146.8624,147.4805,21790.0
2021-05-04 14:10:00,155.12,155.36,155.06,155.06,22519.0,147.5091,147.7373,147.452,147.452,22519.0
2021-05-04 14:20:00,155.08,155.08,154.81,154.94,30149.0,147.471,147.471,147.2143,147.3379,30149.0
2021-05-04 14:30:00,154.95,155.0,154.83,154.89,39020.0,147.3474,147.395,147.2333,147.2904,39020.0
2021-05-04 14:40:00,154.88,155.01,154.79,154.83,31463.0,147.2808,147.4045,147.1953,147.2333,31463.0
2021-05-04 14:50:00,154.86,155.05,154.84,154.91,18701.0,147.2618,147.4425,147.2428,147.3094,18701.0
2021-05-04 15:00:00,154.89,154.89,154.55,154.59,36395.0,147.2904,147.2904,146.967,147.0051,36395.0
2021-05-04 15:10:00,154.61,154.7,154.46,154.58,37932.0,147.0241,147.1097,146.8815,146.9956,37932.0
2021-05-04 15:20:00,154.56,154.6,154.46,154.52,53690.0,146.9765,147.0146,146.8815,146.9385,53690.0
2021-05-04 15:30:00,154.51,154.68,154.39,154.5,87061.0,146.929,147.0907,146.8149,146.9195,87061.0
2021-05-04 15:40:00,154.5,154.53,154.31,154.38,112614.0,146.9195,146.948,146.7388,146.8054,112614.0
2021-05-04 15:50:00,154.38,154.66,154.35,154.55,286176.0,146.8054,147.0716,146.7768,146.967,286176.0
2021-05-05 09:30:00,154.87,155.38,154.68,155.19,82513.0,147.2713,147.7563,147.0907,147.5756,82513.0
2021-05-05 09:40:00,155.11,155.3,154.75,155.01,61066.0,147.4996,147.6802,147.1572,147.4045,61066.0
2021-05-05 09:50:00,154.96,155.83,154.96,155.24,29877.0,147.3569,148.1842,147.3569,147.6232,29877.0
2021-05-05 10:00:00,155.23,155.39,154.79,155.09,29943.0,147.6137,147.7658,147.1953,147.4805,29943.0
2021-05-05 10:10:00,155.08,155.3,154.81,154.84,26006.0,147.471,147.6802,147.2143,147.2428,26006.0
2021-05-05 10:20:00,154.86,154.97,154.32,154.49,25605.0,147.2618,147.3664,146.7483,146.91,25605.0
2021-05-05 10:30:00,154.45,154.79,154.32,154.75,26573.0,146.8719,147.1953,146.7483,147.1572,26573.0
2021-05-05 10:40:00,154.78,155.03,154.63,154.95,27515.0,147.1857,147.4235,147.0431,147.3474,27515.0
2021-05-05 10:50:00,154.98,155.33,154.97,155.12,56496.0,147.3759,147.7088,147.3664,147.5091,56496.0
2021-05-05 11:00:00,155.14,155.35,154.98,155.25,69415.0,147.5281,147.7278,147.3759,147.6327,69415.0
2021-05-05 11:10:00,155.27,155.5,155.16,155.33,56990.0,147.6517,147.8704,147.5471,147.7088,56990.0
2021-05-05 11:20:00,155.3,155.31,155.14,155.27,19778.0,147.6802,147.6897,147.5281,147.6517,19778.0
2021-05-05 11:30:00,155.33,155.56,155.25,155.34,35910.0,147.7088,147.9275,147.6327,147.7183,35910.0
2021-05-05 11:40:00,155.3,155.63,155.22,155.29,44008.0,147.6802,147.994,147.6042,147.6707,44008.0
2021-05-05 11:50:00,155.3,155.41,155.18,155.39,23696.0,147.6802,147.7848,147.5661,147.7658,23696.0
2021-05-05 12:00:00,155.43,155.52,155.31,155.33,27274.0,147.8039,147.8894,147.6897,147.7088,27274.0
2021-05-05 12:10:00,155.33,155.35,155.08,155.09,32316.0,147.7088,147.7278,147.471,147.4805,32316.0
2021-05-05 12:20:00,155.1,155.31,154.83,155.21,38980.0,147.49,147.6897,147.2333,147.5947,38980.0
2021-05-05 12:30:00,155.23,155.33,155.08,155.19,19107.0,147.6137,147.7088,147.471,147.5756,19107.0
2021-05-05 12:40:00,155.2,155.33,155.14,155.19,20775.0,147.5851,147.7088,147.5281,147.5756,20775.0
2021-05-05 12:50:00,155.18,155.28,155.05,155.26,24453.0,147.5661,147.6612,147.4425,147.6422,24453.0
2021-05-05 13:00:00,155.24,155.66,155.23,155.61,27613.0,147.6232,148.0226,147.6137,147.975,27613.0
2021-05-05 13:10:00,155.6,155.91,155.59,155.85,37441.0,147.9655,148.2603,147.956,148.2033,37441.0
2021-05-05 13:20:00,155.89,156.06,155.85,155.88,25212.0,148.2413,148.4029,148.2033,148.2318,25212.0
2021-05-05 13:30:00,155.9,155.99,155.79,155.92,21049.0,148.2508,148.3364,148.1462,148.2698,21049.0
2021-05-05 13:40:00,155.9,155.96,155.68,155.96,20928.0,148.2508,148.3079,148.0416,148.3079,20928.0
2021-05-05 13:50:00,155.97,156.13,155.91,156.11,30671.0,148.3174,148.4695,148.2603,148.4505,30671.0
2021-05-05 14:00:00,156.14,156.26,156.07,156.17,34515.0,148.479,148.5931,148.4125,148.5075,34515.0
2021-05-05 14:10:00,156.19,156.5,156.17,156.44,20416.0,148.5266,148.8214,148.5075,148.7643,20416.0
2021-05-05 14:20:00,156.43,156.73,156.43,156.65,23191.0,148.7548,149.0401,148.7548,148.964,23191.0
2021-05-05 14:30:00,156.65,156.71,156.52,156.54,56836.0,148.964,149.0211,148.8404,148.8594,56836.0
2021-05-05 14:40:00,156.54,156.65,156.36,156.51,26319.0,148.8594,148.964,148.6882,148.8309,26319.0
2021-05-05 14:50:00,156.53,156.57,156.41,156.51,41165.0,148.8499,148.8879,148.7358,148.8309,41165.0
2021-05-05 15:00:00,156.44,156.72,156.38,156.56,92929.0,148.7643,149.0306,148.7072,148.8784,92929.0
2021-05-05 15:10:00,156.56,156.73,156.52,156.62,54161.0,148.8784,149.0401,148.8404,148.9355,54161.0
2021-05-05 15:20:00,156.59,156.62,156.27,156.43,96320.0,148.9069,148.9355,148.6026,148.7548,96320.0
2021-05-05 15:30:00,156.41,156.57,156.2,156.51,87257.0,148.7358,148.8879,148.5361,148.8309,87257.0
2021-05-05 15:40:00,156.52,156.54,156.19,156.26,116191.0,148.8404,148.8594,148.5266,148.5931,116191.0
2021-05-05 15:50:00,156.28,156.51,156.19,156.4,228692.0,148.6122,148.8309,148.5266,148.7263,228692.0
2021-05-06 09:30:00,156.86,157.51,156.86,157.09,126519.0,149.1637,149.7818,149.1637,149.3824,126519.0
2021-05-06 09:40:00,157.09,157.15,156.42,156.42,28520.0,149.3824,149.4395,148.7453,148.7453,28520.0
2021-05-06 09:50:00,156.42,156.67,155.58,155.58,38367.0,148.7453,148.983,147.9465,147.9465,38367.0
2021-05-06 10:00:00,155.56,155.56,154.84,155.12,49870.0,147.9275,147.9275,147.2428,147.5091,49870.0
2021-05-06 10:10:00,155.16,155.4,154.27,154.69,123780.0,147.5471,147.7753,146.7008,147.1002,123780.0
2021-05-06 10:20:00,154.69,155.0,154.21,154.62,53082.0,147.1002,147.395,146.6437,147.0336,53082.0
2021-05-06 10:30:00,154.55,154.7,154.32,154.48,44183.0,146.967,147.1097,146.7483,146.9005,44183.0
2021-05-06 10:40:00,154.47,154.61,154.28,154.4,30768.0,146.891,147.0241,146.7103,146.8244,30768.0
2021-05-06 10:50:00,154.38,154.61,154.38,154.61,30923.0,146.8054,147.0241,146.8054,147.0241,30923.0
2021-05-06 11:00:00,154.67,154.81,154.02,154.1,34335.0,147.0811,147.2143,146.463,146.5391,34335.0
2021-05-06 11:10:00,154.09,154.7,154.09,154.55,33653.0,146.5296,147.1097,146.5296,146.967,33653.0
2021-05-06 11:20:00,154.58,154.9,154.51,154.8,34213.0,146.9956,147.2999,146.929,147.2048,34213.0
2021-05-06 11:30:00,154.83,155.13,154.72,155.06,36040.0,147.2333,147.5186,147.1287,147.452,36040.0
2021-05-06 11:40:00,155.07,155.28,155.04,155.22,24686.0,147.4615,147.6612,147.433,147.6042,24686.0
2021-05-06 11:50:00,155.24,155.38,155.11,155.2,20863.0,147.6232,147.7563,147.4996,147.5851,20863.0
2021-05-06 12:00:00,155.2,155.21,155.0,155.0,17597.0,147.5851,147.5947,147.395,147.395,17597.0
2021-05-06 12:10:00,154.98,155.1,154.97,155.08,16848.0,147.3759,147.49,147.3664,147.471,16848.0
2021-05-06 12:20:00,155.09,155.38,155.09,155.38,15398.0,147.4805,147.7563,147.4805,147.7563,15398.0
2021-05-06 12:30:00,155.38,155.43,155.11,155.24,33263.0,147.7563,147.8039,147.4996,147.6232,33263.0
2021-05-06 12:40:00,155.29,155.59,155.29,155.34,30683.0,147.6707,147.956,147.6707,147.7183,30683.0
2021-05-06 12:50:00,155.36,155.53,155.19,155.29,45167.0,147.7373,147.899,147.5756,147.6707,45167.0
2021-05-06 13:00:00,155.26,155.4,155.22,155.35,29136.0,147.6422,147.7753,147.6042,147.7278,29136.0
2021-05-06 13:10:00,155.31,155.48,155.27,155.4,17106.0,147.6897,147.8514,147.6517,147.7753,17106.0
2021-05-06 13:20:00,155.35,155.63,155.35,155.59,25082.0,147.7278,147.994,147.7278,147.956,25082.0
2021-05-06 13:30:00,155.61,155.68,155.47,155.61,9239.0,147.975,148.0416,147.8419,147.975,9239.0
2021-05-06 13:40:00,155.63,155.91,155.62,155.76,19345.0,147.994,148.2603,147.9845,148.1177,19345.0
2021-05-06 13:50:00,155.77,155.81,155.6,155.64,14528.0,148.1272,148.1652,147.9655,148.0036,14528.0
2021-05-06 14:00:00,155.68,155.77,155.39,155.75,27301.0,148.0416,148.1272,147.7658,148.1082,27301.0
2021-05-06 14:10:00,155.79,156.03,155.54,155.82,51910.0,148.1462,148.3744,147.9085,148.1747,51910.0
2021-05-06 14:20:00,155.79,155.88,155.52,155.59,55559.0,148.1462,148.2318,147.8894,147.956,55559.0
2021-05-06 14:30:00,155.61,155.66,155.38,155.46,28671.0,147.975,148.0226,147.7563,147.8324,28671.0
2021-05-06 14:40:00,155.48,155.71,155.3,155.61,27162.0,147.8514,148.0701,147.6802,147.975,27162.0
2021-05-06 14:50:00,155.6,155.95,155.46,155.88,42717.0,147.9655,148.2983,147.8324,148.2318,42717.0
2021-05-06 15:00:00,155.85,156.03,155.8,155.87,31375.0,148.2033,148.3744,148.1557,148.2223,31375.0
2021-05-06 15:10:00,155.88,156.13,155.81,156.13,36146.0,148.2318,148.4695,148.1652,148.4695,36146.0
2021-05-06 15:20:00,156.1,156.43,156.08,156.37,48164.0,148.441,148.7548,148.422,148.6977,48164.0
2021-05-06 15:30:00,156.33,156.54,156.27,156.48,44323.0,148.6597,148.8594,148.6026,148.8023,44323.0
2021-05-06 15:40:00,156.5,156.8,156.47,156.7,72673.0,148.8214,149.1066,148.7928,149.0115,72673.0
2021-05-06 15:50:00,156.75,157.13,156.73,156.89,254700.0,149.0591,149.4204,149.0401,149.1922,254700.0
2021-05-07 09:30:00,155.61,156.4,155.34,156.3,99209.0,147.975,148.7263,147.7183,148.6312,99209.0
2021-05-07 09:40:00,156.42,157.43,156.39,157.37,34382.0,148.7453,149.7057,148.7168,149.6487,34382.0
2021-05-07 09:50:00,157.41,157.65,157.1,157.23,57832.0,149.6867,149.9149,149.3919,149.5155,57832.0
2021-05-07 10:00:00,157.43,157.75,157.31,157.66,22601.0,149.7057,150.01,149.5916,149.9244,22601.0
2021-05-07 10:10:00,157.7,157.98,157.6,157.74,20434.0,149.9625,150.2287,149.8674,150.0005,20434.0
2021-05-07 10:20:00,157.72,157.91,157.49,157.85,31623.0,149.9815,150.1622,149.7628,150.1051,31623.0
2021-05-07 10:30:00,157.84,157.91,157.35,157.53,37343.0,150.0956,150.1622,149.6297,149.8008,37343.0
2021-05-07 10:40:00,157.56,157.73,157.41,157.52,22351.0,149.8293,149.991,149.6867,149.7913,22351.0
2021-05-07 10:50:00,157.52,157.9,157.44,157.82,24045.0,149.7913,150.1527,149.7152,150.0766,24045.0
2021-05-07 11:00:00,157.84,157.9,157.43,157.57,20664.0,150.0956,150.1527,149.7057,149.8389,20664.0
2021-05-07 11:10:00,157.45,157.71,157.4,157.59,28813.0,149.7247,149.972,149.6772,149.8579,28813.0
2021-05-07 11:20:00,157.56,157.65,157.37,157.55,17197.0,149.8293,149.9149,149.6487,149.8198,17197.0
2021-05-07 11:30:00,157.55,157.82,157.54,157.81,30193.0,149.8198,150.0766,149.8103,150.0671,30193.0
2021-05-07 11:40:00,157.8,157.82,157.59,157.74,22057.0,150.0576,150.0766,149.8579,150.0005,22057.0
2021-05-07 11:50:00,157.77,158.03,157.76,158.0,39843.0,150.029,150.2763,150.0195,150.2478,39843.0
2021-05-07 12:00:00,157.96,158.1,157.94,158.09,21425.0,150.2097,150.3429,150.1907,150.3333,21425.0
2021-05-07 12:10:00,158.06,158.13,157.94,158.07,18013.0,150.3048,150.3714,150.1907,150.3143,18013.0
2021-05-07 12:20:00,158.08,158.35,158.07,158.35,16162.0,150.3238,150.5806,150.3143,150.5806,16162.0
2021-05-07 12:30:00,158.31,158.46,158.23,158.44,16031.0,150.5426,150.6852,150.4665,150.6662,16031.0
2021-05-07 12:40:00,158.49,158.65,158.34,158.36,35348.0,150.7137,150.8659,150.5711,150.5901,35348.0
2021-05-07 12:50:00,158.35,158.69,158.27,158.6,17417.0,150.5806,150.9039,150.5045,150.8183,17417.0
2021-05-07 13:00:00,158.62,158.68,158.48,158.51,12778.0,150.8373,150.8944,150.7042,150.7327,12778.0
2021-05-07 13:10:00,158.52,158.6,158.41,158.47,12572.0,150.7422,150.8183,150.6376,150.6947,12572.0
2021-05-07 13:20:00,158.5,158.63,158.45,158.5,19319.0,150.7232,150.8468,150.6757,150.7232,19319.0
2021-05-07 13:30:00,158.5,158.8,158.48,158.77,15593.0,150.7232,151.0085,150.7042,150.98,15593.0
2021-05-07 13:40:00,158.76,158.87,158.64,158.65,21387.0,150.9705,151.0751,150.8564,150.8659,21387.0
2021-05-07 13:50:00,158.64,158.73,158.53,158.68,12940.0,150.8564,150.9419,150.7518,150.8944,12940.0
2021-05-07 14:00:00,158.66,158.7,158.39,158.66,80502.0,150.8754,150.9134,150.6186,150.8754,80502.0
2021-05-07 14:10:00,158.69,158.82,158.62,158.71,74113.0,150.9039,151.0275,150.8373,150.9229,74113.0
2021-05-07 14:20:00,158.7,158.86,158.66,158.78,24577.0,150.9134,151.0656,150.8754,150.9895,24577.0
2021-05-07 14:30:00,158.74,158.83,158.6,158.8,19601.0,150.9515,151.037,150.8183,151.0085,19601.0
2021-05-07 14:40:00,158.77,158.77,158.53,158.59,28341.0,150.98,150.98,150.7518,150.8088,28341.0
2021-05-07 14:50:00,158.59,158.78,158.56,158.78,17114.0,150.8088,150.9895,150.7803,150.9895,17114.0
2021-05-07 15:00:00,158.74,158.91,158.63,158.84,26095.0,150.9515,151.1131,150.8468,151.0465,26095.0
2021-05-07 15:10:00,158.81,159.05,158.68,158.92,34386.0,151.018,151.2462,150.8944,151.1226,34386.0
2021-05-07 15:20:00,158.92,159.09,158.86,159.03,25940.0,151.1226,151.2843,151.0656,151.2272,25940.0
2021-05-07 15:30:00,159.05,159.18,158.97,159.02,46001.0,151.2462,151.3699,151.1702,151.2177,46001.0
2021-05-07 15:40:00,159.05,159.15,158.96,159.12,92017.0,151.2462,151.3413,151.1607,151.3128,92017.0
2021-05-07 15:50:00,159.09,159.26,158.91,158.96,295062.0,151.2843,151.4459,151.1131,151.1607,295062.0
2021-05-10 09:30:00,159.75,160.01,159.08,159.48,114293.0,151.9119,152.1591,151.2748,151.6551,114293.0
2021-05-10 09:40:00,159.38,159.38,158.5,158.97,30755.0,151.5601,151.5601,150.7232,151.1702,30755.0
2021-05-10 09:50:00,159.04,160.07,158.97,159.95,57584.0,151.2367,152.2162,151.1702,152.1021,57584.0
2021-05-10 10:00:00,160.01,160.69,159.75,160.62,50752.0,152.1591,152.8058,151.9119,152.7392,50752.0
2021-05-10 10:10:00,160.62,160.64,160.11,160.13,35438.0,152.7392,152.7582,152.2542,152.2733,35438.0
2021-05-10 10:20:00,160.15,160.44,160.0,160.31,35271.0,152.2923,152.568,152.1496,152.4444,35271.0
2021-05-10 10:30:00,160.27,160.32,159.9,160.02,74675.0,152.4064,152.4539,152.0545,152.1686,74675.0
2021-05-10 10:40:00,160.05,160.12,159.47,159.58,21598.0,152.1972,152.2637,151.6456,151.7502,21598.0
2021-05-10 10:50:00,159.58,160.01,159.54,159.96,20543.0,151.7502,152.1591,151.7122,152.1116,20543.0
2021-05-10 11:00:00,159.92,160.35,159.91,160.05,13100.0,152.0736,152.4825,152.064,152.1972,13100.0
2021-05-10 11:10:00,160.02,160.18,159.78,160.02,17972.0,152.1686,152.3208,151.9404,152.1686,17972.0
2021-05-10 11:20:00,160.02,160.31,160.02,160.22,17037.0,152.1686,152.4444,152.1686,152.3588,17037.0
2021-05-10 11:30:00,160.25,160.31,160.03,160.19,24096.0,152.3874,152.4444,152.1782,152.3303,24096.0
2021-05-10 11:40:00,160.21,160.36,160.08,160.18,12958.0,152.3493,152.492,152.2257,152.3208,12958.0
2021-05-10 11:50:00,160.21,160.23,159.99,160.01,17211.0,152.3493,152.3683,152.1401,152.1591,17211.0
2021-05-10 12:00:00,160.02,160.2,159.95,160.18,22990.0,152.1686,152.3398,152.1021,152.3208,22990.0
2021-05-10 12:10:00,160.17,160.39,160.06,160.39,18638.0,152.3113,152.5205,152.2067,152.5205,18638.0
2021-05-10 12:20:00,160.39,160.57,160.15,160.23,22825.0,152.5205,152.6917,152.2923,152.3683,22825.0
2021-05-10 12:30:00,160.24,160.34,160.14,160.15,23428.0,152.3779,152.4729,152.2828,152.2923,23428.0
2021-05-10 12:40:00,160.15,160.22,160.02,160.16,17216.0,152.2923,152.3588,152.1686,152.3018,17216.0
2021-05-10 12:50:00,160.16,160.22,159.94,159.97,22575.0,152.3018,152.3588,152.0926,152.1211,22575.0
2021-05-10 13:00:00,160.0,160.12,159.88,160.1,23967.0,152.1496,152.2637,152.0355,152.2447,23967.0
2021-05-10 13:10:00,160.11,160.11,159.79,160.0,21481.0,152.2542,152.2542,151.9499,152.1496,21481.0
2021-05-10 13:20:00,160.07,160.14,159.93,160.0,14899.0,152.2162,152.2828,152.0831,152.1496,14899.0
2021-05-10 13:30:00,160.0,160.14,159.89,160.01,14863.0,152.1496,152.2828,152.045,152.1591,14863.0
2021-05-10 13:40:00,159.99,160.06,159.87,160.0,19440.0,152.1401,152.2067,152.026,152.1496,19440.0
2021-05-10 13:50:00,160.03,160.21,159.92,160.08,17599.0,152.1782,152.3493,152.0736,152.2257,17599.0
2021-05-10 14:00:00,160.11,160.43,160.06,160.4,21466.0,152.2542,152.5585,152.2067,152.53,21466.0
2021-05-10 14:10:00,160.37,160.59,160.01,160.07,33389.0,152.5015,152.7107,152.1591,152.2162,33389.0
2021-05-10 14:20:00,160.1,160.36,159.93,160.2,54415.0,152.2447,152.492,152.0831,152.3398,54415.0
2021-05-10 14:30:00,160.18,160.23,159.87,159.94,34359.0,152.3208,152.3683,152.026,152.0926,34359.0
2021-05-10 14:40:00,159.95,160.03,159.81,159.94,32332.0,152.1021,152.1782,151.969,152.0926,32332.0
2021-05-10 14:50:00,159.91,160.22,159.71,160.22,50458.0,152.064,152.3588,151.8739,152.3588,50458.0
2021-05-10 15:00:00,160.2,160.28,159.89,160.08,44065.0,152.3398,152.4159,152.045,152.2257,44065.0
2021-05-10 15:10:00,160.08,160.24,159.75,159.79,46496.0,152.2257,152.3779,151.9119,151.9499,46496.0
2021-05-10 15:20:00,159.76,159.92,159.6,159.85,65120.0,151.9214,152.0736,151.7693,152.007,65120.0
2021-05-10 15:30:00,159.82,159.93,159.65,159.77,105357.0,151.9785,152.0831,151.8168,151.9309,105357.0
2021-05-10 15:40:00,159.78,159.89,159.53,159.67,142401.0,151.9404,152.045,151.7027,151.8358,142401.0
2021-05-10 15:50:00,159.65,159.66,158.64,158.74,371715.0,151.8168,151.8263,150.8564,150.9515,371715.0
2021-05-11 09:30:00,156.46,157.79,155.8,155.84,164474.0,148.7833,150.0481,148.1557,148.1937,164474.0
2021-05-11 09:40:00,155.81,156.46,155.6,156.36,73097.0,148.1652,148.7833,147.9655,148.6882,73097.0
2021-05-11 09:50:00,156.41,157.31,156.19,157.16,99623.0,148.7358,149.5916,148.5266,149.449,99623.0
2021-05-11 10:00:00,157.23,157.68,156.48,156.48,49441.0,149.5155,149.9435,148.8023,148.8023,49441.0
2021-05-11 10:10:00,156.35,156.47,155.57,155.57,39915.0,148.6787,148.7928,147.937,147.937,39915.0
2021-05-11 10:20:00,155.68,156.06,155.31,155.41,70178.0,148.0416,148.4029,147.6897,147.7848,70178.0
2021-05-11 10:30:00,155.41,155.51,154.15,154.44,140669.0,147.7848,147.8799,146.5867,146.8624,140669.0
2021-05-11 10:40:00,154.41,154.72,153.87,154.35,117661.0,146.8339,147.1287,146.3204,146.7768,117661.0
2021-05-11 10:50:00,154.37,154.48,154.02,154.09,73135.0,146.7959,146.9005,146.463,146.5296,73135.0
2021-05-11 11:00:00,154.06,154.17,153.65,153.95,58380.0,146.5011,146.6057,146.1112,146.3965,58380.0
2021-05-11 11:10:00,153.9,154.34,153.78,154.22,58326.0,146.3489,146.7673,146.2348,146.6532,58326.0
2021-05-11 11:20:00,154.21,154.53,154.19,154.46,66233.0,146.6437,146.948,146.6247,146.8815,66233.0
2021-05-11 11:30:00,154.45,154.57,154.29,154.57,111616.0,146.8719,146.9861,146.7198,146.9861,111616.0
2021-05-11 11:40:00,154.56,155.11,154.48,155.07,39940.0,146.9765,147.4996,146.9005,147.4615,39940.0
2021-05-11 11:50:00,155.1,155.1,154.57,154.64,38262.0,147.49,147.49,146.9861,147.0526,38262.0
2021-05-11 12:00:00,154.6,154.66,154.35,154.53,52731.0,147.0146,147.0716,146.7768,146.948,52731.0
2021-05-11 12:10:00,154.58,154.76,154.5,154.69,35138.0,146.9956,147.1667,146.9195,147.1002,35138.0
2021-05-11 12:20:00,154.66,154.78,154.42,154.5,46187.0,147.0716,147.1857,146.8434,146.9195,46187.0
2021-05-11 12:30:00,154.5,154.6,154.19,154.49,46661.0,146.9195,147.0146,146.6247,146.91,46661.0
2021-05-11 12:40:00,154.49,154.52,154.16,154.18,37831.0,146.91,146.9385,146.5962,146.6152,37831.0
2021-05-11 12:50:00,154.18,154.19,153.79,153.94,34324.0,146.6152,146.6247,146.2443,146.387,34324.0
2021-05-11 13:00:00,153.93,154.43,153.87,154.35,28789.0,146.3775,146.8529,146.3204,146.7768,28789.0
2021-05-11 13:10:00,154.37,154.5,154.16,154.44,25392.0,146.7959,146.9195,146.5962,146.8624,25392.0
2021-05-11 13:20:00,154.43,154.55,154.32,154.5,106618.0,146.8529,146.967,146.7483,146.9195,106618.0
2021-05-11 13:30:00,154.5,154.8,154.34,154.77,48219.0,146.9195,147.2048,146.7673,147.1762,48219.0
2021-05-11 13:40:00,154.77,155.0,154.75,154.79,24521.0,147.1762,147.395,147.1572,147.1953,24521.0
2021-05-11 13:50:00,154.78,155.01,154.44,154.83,31506.0,147.1857,147.4045,146.8624,147.2333,31506.0
2021-05-11 14:00:00,154.86,155.08,154.71,154.71,39048.0,147.2618,147.471,147.1192,147.1192,39048.0
2021-05-11 14:10:00,154.7,154.77,154.44,154.67,40011.0,147.1097,147.1762,146.8624,147.0811,40011.0
2021-05-11 14:20:00,154.68,154.92,154.55,154.92,33075.0,147.0907,147.3189,146.967,147.3189,33075.0
2021-05-11 14:30:00,154.91,154.91,154.25,154.37,30362.0,147.3094,147.3094,146.6818,146.7959,30362.0
2021-05-11 14:40:00,154.31,154.52,154.13,154.46,39003.0,146.7388,146.9385,146.5676,146.8815,39003.0
2021-05-11 14:50:00,154.4,154.65,154.36,154.58,77522.0,146.8244,147.0621,146.7864,146.9956,77522.0
2021-05-11 15:00:00,154.55,154.84,154.25,154.31,66489.0,146.967,147.2428,146.6818,146.7388,66489.0
2021-05-11 15:10:00,154.34,154.47,154.0,154.42,96496.0,146.7673,146.891,146.444,146.8434,96496.0
2021-05-11 15:20:00,154.43,154.74,154.28,154.49,65912.0,146.8529,147.1477,146.7103,146.91,65912.0
2021-05-11 15:30:00,154.49,154.52,153.92,154.07,98876.0,146.91,146.9385,146.3679,146.5106,98876.0
2021-05-11 15:40:00,154.05,154.74,153.92,154.68,99938.0,146.4916,147.1477,146.3679,147.0907,99938.0
2021-05-11 15:50:00,154.69,154.69,154.12,154.45,206595.0,147.1002,147.1002,146.5581,146.8719,206595.0
2021-05-12 09:30:00,154.72,155.9,154.18,155.29,164619.0,147.1287,148.2508,146.6152,147.6707,164619.0
2021-05-12 09:40:00,155.39,155.5,154.61,154.7,31293.0,147.7658,147.8704,147.0241,147.1097,31293.0
2021-05-12 09:50:00,154.63,155.08,154.47,154.64,36526.0,147.0431,147.471,146.891,147.0526,36526.0
2021-05-12 10:00:00,154.69,155.2,154.52,155.02,36024.0,147.1002,147.5851,146.9385,147.414,36024.0
2021-05-12 10:10:00,155.13,155.21,154.67,154.7,47821.0,147.5186,147.5947,147.0811,147.1097,47821.0
2021-05-12 10:20:00,154.67,154.75,154.03,154.1,35485.0,147.0811,147.1572,146.4725,146.5391,35485.0
2021-05-12 10:30:00,153.99,154.56,153.84,154.42,38248.0,146.4345,146.9765,146.2919,146.8434,38248.0
2021-05-12 10:40:00,154.43,154.43,153.71,153.72,41390.0,146.8529,146.8529,146.1682,146.1778,41390.0
2021-05-12 10:50:00,153.72,153.83,153.34,153.76,64110.0,146.1778,146.2824,145.8164,146.2158,64110.0
2021-05-12 11:00:00,153.72,153.97,153.49,153.75,71673.0,146.1778,146.4155,145.959,146.2063,71673.0
2021-05-12 11:10:00,153.73,154.01,153.57,153.87,86502.0,146.1873,146.4535,146.0351,146.3204,86502.0
2021-05-12 11:20:00,153.87,153.87,153.37,153.66,28316.0,146.3204,146.3204,145.8449,146.1207,28316.0
2021-05-12 11:30:00,153.61,153.69,153.27,153.4,25725.0,146.0732,146.1492,145.7498,145.8735,25725.0
2021-05-12 11:40:00,153.32,153.79,153.25,153.61,41724.0,145.7974,146.2443,145.7308,146.0732,41724.0
2021-05-12 11:50:00,153.6,153.6,152.68,152.8,45162.0,146.0636,146.0636,145.1888,145.3029,45162.0
2021-05-12 12:00:00,152.78,153.07,152.67,152.96,281084.0,145.2839,145.5597,145.1793,145.455,281084.0
2021-05-12 12:10:00,152.95,153.0,152.76,152.89,58491.0,145.4455,145.4931,145.2649,145.3885,58491.0
2021-05-12 12:20:00,152.85,153.2,152.74,152.83,55046.0,145.3504,145.6833,145.2458,145.3314,55046.0
2021-05-12 12:30:00,152.78,153.16,152.68,152.93,52048.0,145.2839,145.6452,145.1888,145.4265,52048.0
2021-05-12 12:40:00,152.91,152.98,152.75,152.94,24610.0,145.4075,145.4741,145.2554,145.436,24610.0
2021-05-12 12:50:00,152.94,153.14,152.78,153.03,28685.0,145.436,145.6262,145.2839,145.5216,28685.0
2021-05-12 13:00:00,153.0,153.28,152.78,153.2,52862.0,145.4931,145.7593,145.2839,145.6833,52862.0
2021-05-12 13:10:00,153.17,153.56,153.17,153.44,50982.0,145.6547,146.0256,145.6547,145.9115,50982.0
2021-05-12 13:20:00,153.43,153.43,153.16,153.21,34712.0,145.902,145.902,145.6452,145.6928,34712.0
2021-05-12 13:30:00,153.16,153.39,152.98,153.31,35786.0,145.6452,145.8639,145.4741,145.7879,35786.0
2021-05-12 13:40:00,153.3,153.3,152.98,153.08,29144.0,145.7784,145.7784,145.4741,145.5692,29144.0
2021-05-12 13:50:00,153.06,153.48,152.99,153.4,31555.0,145.5501,145.9495,145.4836,145.8735,31555.0
2021-05-12 14:00:00,153.38,153.62,153.34,153.35,27085.0,145.8544,146.0827,145.8164,145.8259,27085.0
2021-05-12 14:10:00,153.33,153.33,153.07,153.21,24766.0,145.8069,145.8069,145.5597,145.6928,24766.0
2021-05-12 14:20:00,153.25,153.3,153.02,153.05,32485.0,145.7308,145.7784,145.5121,145.5406,32485.0
2021-05-12 14:30:00,153.04,153.46,152.8,153.35,50141.0,145.5311,145.9305,145.3029,145.8259,50141.0
2021-05-12 14:40:00,153.34,153.43,153.17,153.33,31593.0,145.8164,145.902,145.6547,145.8069,31593.0
2021-05-12 14:50:00,153.34,153.5,153.05,153.1,31175.0,145.8164,145.9686,145.5406,145.5882,31175.0
2021-05-12 15:00:00,153.05,153.11,152.47,152.69,47860.0,145.5406,145.5977,144.9891,145.1983,47860.0
2021-05-12 15:10:00,152.77,152.79,152.44,152.49,34217.0,145.2744,145.2934,144.9606,145.0081,34217.0
2021-05-12 15:20:00,152.45,152.55,152.17,152.32,50882.0,144.9701,145.0652,144.7038,144.8464,50882.0
2021-05-12 15:30:00,152.33,152.57,152.13,152.2,70636.0,144.856,145.0842,144.6658,144.7323,70636.0
2021-05-12 15:40:00,152.24,153.0,152.2,152.71,111673.0,144.7704,145.4931,144.7323,145.2173,111673.0
2021-05-12 15:50:00,152.66,152.66,152.07,152.31,145968.0,145.1698,145.1698,144.6087,144.8369,145968.0
2021-05-13 09:30:00,152.41,153.37,151.81,153.14,79726.0,144.932,145.8449,144.3615,145.6262,79726.0
2021-05-13 09:40:00,153.15,153.8,153.15,153.29,41478.0,145.6357,146.2538,145.6357,145.7689,41478.0
2021-05-13 09:50:00,153.46,154.32,153.46,154.08,90341.0,145.9305,146.7483,145.9305,146.5201,90341.0
2021-05-13 10:00:00,154.08,154.68,153.93,153.93,65822.0,146.5201,147.0907,146.3775,146.3775,65822.0
2021-05-13 10:10:00,153.97,154.33,153.95,154.01,31962.0,146.4155,146.7578,146.3965,146.4535,31962.0
2021-05-13 10:20:00,153.97,154.59,153.93,154.47,52734.0,146.4155,147.0051,146.3775,146.891,52734.0
2021-05-13 10:30:00,154.57,154.79,154.39,154.43,22697.0,146.9861,147.1953,146.8149,146.8529,22697.0
2021-05-13 10:40:00,154.48,154.54,154.13,154.5,19152.0,146.9005,146.9575,146.5676,146.9195,19152.0
2021-05-13 10:50:00,154.45,154.81,154.28,154.44,32816.0,146.8719,147.2143,146.7103,146.8624,32816.0
2021-05-13 11:00:00,154.45,154.47,154.12,154.22,14515.0,146.8719,146.891,146.5581,146.6532,14515.0
2021-05-13 11:10:00,154.25,154.59,154.03,154.58,12131.0,146.6818,147.0051,146.4725,146.9956,12131.0
2021-05-13 11:20:00,154.55,154.55,153.69,153.74,15828.0,146.967,146.967,146.1492,146.1968,15828.0
2021-05-13 11:30:00,153.82,153.96,153.65,153.93,51041.0,146.2729,146.406,146.1112,146.3775,51041.0
2021-05-13 11:40:00,153.93,153.94,153.41,153.71,25724.0,146.3775,146.387,145.883,146.1682,25724.0
2021-05-13 11:50:00,153.71,153.97,153.53,153.56,20821.0,146.1682,146.4155,145.9971,146.0256,20821.0
2021-05-13 12:00:00,153.63,154.02,153.62,153.97,11557.0,146.0922,146.463,146.0827,146.4155,11557.0
2021-05-13 12:10:00,154.0,154.25,154.0,154.17,12443.0,146.444,146.6818,146.444,146.6057,12443.0
2021-05-13 12:20:00,154.13,154.13,153.8,153.98,14282.0,146.5676,146.5676,146.2538,146.425,14282.0
2021-05-13 12:30:00,154.01,154.2,153.94,153.94,13658.0,146.4535,146.6342,146.387,146.387,13658.0
2021-05-13 12:40:00,153.94,154.08,153.78,154.03,22708.0,146.387,146.5201,146.2348,146.4725,22708.0
2021-05-13 12:50:00,154.08,154.1,153.5,153.7,13787.0,146.5201,146.5391,145.9686,146.1587,13787.0
2021-05-13 13:00:00,153.68,153.76,153.47,153.66,25110.0,146.1397,146.2158,145.94,146.1207,25110.0
2021-05-13 13:10:00,153.72,153.96,153.65,153.65,25141.0,146.1778,146.406,146.1112,146.1112,25141.0
2021-05-13 13:20:00,153.69,153.73,153.23,153.5,42613.0,146.1492,146.1873,145.7118,145.9686,42613.0
2021-05-13 13:30:00,153.47,153.63,152.99,153.04,25705.0,145.94,146.0922,145.4836,145.5311,25705.0
2021-05-13 13:40:00,153.14,153.4,153.07,153.16,28175.0,145.6262,145.8735,145.5597,145.6452,28175.0
2021-05-13 13:50:00,153.21,153.7,153.21,153.56,29992.0,145.6928,146.1587,145.6928,146.0256,29992.0
2021-05-13 14:00:00,153.57,154.33,153.57,154.23,25170.0,146.0351,146.7578,146.0351,146.6627,25170.0
2021-05-13 14:10:00,154.24,154.36,154.06,154.14,17697.0,146.6722,146.7864,146.5011,146.5772,17697.0
2021-05-13 14:20:00,154.15,154.47,154.15,154.45,28537.0,146.5867,146.891,146.5867,146.8719,28537.0
2021-05-13 14:30:00,154.46,154.65,154.29,154.57,46466.0,146.8815,147.0621,146.7198,146.9861,46466.0
2021-05-13 14:40:00,154.49,154.76,154.49,154.54,24535.0,146.91,147.1667,146.91,146.9575,24535.0
2021-05-13 14:50:00,154.59,154.61,154.41,154.47,11813.0,147.0051,147.0241,146.8339,146.891,11813.0
2021-05-13 15:00:00,154.43,154.81,154.43,154.66,49350.0,146.8529,147.2143,146.8529,147.0716,49350.0
2021-05-13 15:10:00,154.64,154.71,154.21,154.22,21916.0,147.0526,147.1192,146.6437,146.6532,21916.0
2021-05-13 15:20:00,154.25,154.51,154.2,154.51,22821.0,146.6818,146.929,146.6342,146.929,22821.0
2021-05-13 15:30:00,154.53,154.62,154.37,154.59,33911.0,146.948,147.0336,146.7959,147.0051,33911.0
2021-05-13 15:40:00,154.58,154.67,154.38,154.49,77038.0,146.9956,147.0811,146.8054,146.91,77038.0
2021-05-13 15:50:00,154.48,154.48,153.94,154.04,144658.0,146.9005,146.9005,146.387,146.4821,144658.0
2021-05-14 09:30:00,155.39,155.42,154.53,154.75,76889.0,147.7658,147.7943,146.948,147.1572,76889.0
2021-05-14 09:40:00,154.78,155.75,154.76,155.49,31488.0,147.1857,148.1082,147.1667,147.8609,31488.0
2021-05-14 09:50:00,155.54,156.21,155.35,156.12,57205.0,147.9085,148.5456,147.7278,148.46,57205.0
2021-05-14 10:00:00,156.16,156.37,155.89,156.04,26173.0,148.498,148.6977,148.2413,148.3839,26173.0
2021-05-14 10:10:00,156.02,156.26,155.7,155.71,24777.0,148.3649,148.5931,148.0606,148.0701,24777.0
2021-05-14 10:20:00,155.73,156.08,155.7,155.88,22282.0,148.0891,148.422,148.0606,148.2318,22282.0
2021-05-14 10:30:00,155.84,156.26,155.8,155.9,28008.0,148.1937,148.5931,148.1557,148.2508,28008.0
2021-05-14 10:40:00,155.94,156.48,155.94,156.48,12295.0,148.2888,148.8023,148.2888,148.8023,12295.0
2021-05-14 10:50:00,156.44,156.99,156.4,156.92,29232.0,148.7643,149.2873,148.7263,149.2208,29232.0
2021-05-14 11:00:00,156.92,156.97,156.46,156.54,15091.0,149.2208,149.2683,148.7833,148.8594,15091.0
2021-05-14 11:10:00,156.55,156.78,156.55,156.75,15952.0,148.8689,149.0876,148.8689,149.0591,15952.0
2021-05-14 11:20:00,156.75,156.88,156.56,156.82,18487.0,149.0591,149.1827,148.8784,149.1257,18487.0
2021-05-14 11:30:00,156.82,156.96,156.67,156.93,19347.0,149.1257,149.2588,148.983,149.2303,19347.0
2021-05-14 11:40:00,156.9,156.91,156.75,156.79,16066.0,149.2017,149.2112,149.0591,149.0971,16066.0
2021-05-14 11:50:00,156.81,156.85,156.67,156.7,11227.0,149.1161,149.1542,148.983,149.0115,11227.0
2021-05-14 12:00:00,156.74,156.88,156.67,156.7,16062.0,149.0496,149.1827,148.983,149.0115,16062.0
2021-05-14 12:10:00,156.7,156.77,156.57,156.67,10696.0,149.0115,149.0781,148.8879,148.983,10696.0
2021-05-14 12:20:00,156.66,156.84,156.54,156.82,16164.0,148.9735,149.1447,148.8594,149.1257,16164.0
2021-05-14 12:30:00,156.85,156.85,156.63,156.68,14353.0,149.1542,149.1542,148.945,148.9925,14353.0
2021-05-14 12:40:00,156.7,156.8,156.62,156.76,12131.0,149.0115,149.1066,148.9355,149.0686,12131.0
2021-05-14 12:50:00,156.8,156.94,156.76,156.9,14621.0,149.1066,149.2398,149.0686,149.2017,14621.0
2021-05-14 13:00:00,156.93,156.96,156.81,156.93,13940.0,149.2303,149.2588,149.1161,149.2303,13940.0
2021-05-14 13:10:00,156.97,157.01,156.86,156.86,14216.0,149.2683,149.3063,149.1637,149.1637,14216.0
2021-05-14 13:20:00,156.89,157.17,156.88,157.13,15418.0,149.1922,149.4585,149.1827,149.4204,15418.0
2021-05-14 13:30:00,157.18,157.38,157.17,157.33,15803.0,149.468,149.6582,149.4585,149.6106,15803.0
2021-05-14 13:40:00,157.31,157.46,157.26,157.39,17499.0,149.5916,149.7343,149.5441,149.6677,17499.0
2021-05-14 13:50:00,157.39,157.42,157.25,157.34,14011.0,149.6677,149.6962,149.5346,149.6201,14011.0
2021-05-14 14:00:00,157.37,157.59,157.31,157.53,17578.0,149.6487,149.8579,149.5916,149.8008,17578.0
2021-05-14 14:10:00,157.55,157.85,157.53,157.84,35756.0,149.8198,150.1051,149.8008,150.0956,35756.0
2021-05-14 14:20:00,157.81,157.86,157.67,157.84,29078.0,150.0671,150.1146,149.934,150.0956,29078.0
2021-05-14 14:30:00,157.84,157.94,157.64,157.64,29191.0,150.0956,150.1907,149.9054,149.9054,29191.0
2021-05-14 14:40:00,157.63,157.67,157.43,157.52,18388.0,149.8959,149.934,149.7057,149.7913,18388.0
2021-05-14 14:50:00,157.51,157.72,157.51,157.61,13106.0,149.7818,149.9815,149.7818,149.8769,13106.0
2021-05-14 15:00:00,157.63,157.68,157.41,157.66,20530.0,149.8959,149.9435,149.6867,149.9244,20530.0
2021-05-14 15:10:00,157.65,157.75,157.52,157.7,23846.0,149.9149,150.01,149.7913,149.9625,23846.0
2021-05-14 15:20:00,157.7,157.78,157.38,157.51,29417.0,149.9625,150.0386,149.6582,149.7818,29417.0
2021-05-14 15:30:00,157.52,157.61,157.43,157.56,32123.0,149.7913,149.8769,149.7057,149.8293,32123.0
2021-05-14 15:40:00,157.55,157.66,157.3,157.57,61979.0,149.8198,149.9244,149.5821,149.8389,61979.0
2021-05-14 15:50:00,157.55,157.65,157.15,157.16,127264.0,149.8198,149.9149,149.4395,149.449,127264.0
2021-05-17 09:30:00,157.05,157.38,156.29,157.22,52461.0,149.3444,149.6582,148.6217,149.506,52461.0
2021-05-17 09:40:00,157.29,157.36,156.33,156.35,21825.0,149.5726,149.6392,148.6597,148.6787,21825.0
2021-05-17 09:50:00,156.32,156.7,156.15,156.36,30046.0,148.6502,149.0115,148.4885,148.6882,30046.0
2021-05-17 10:00:00,156.34,156.85,156.16,156.61,23310.0,148.6692,149.1542,148.498,148.926,23310.0
2021-05-17 10:10:00,156.56,157.1,156.39,156.98,11939.0,148.8784,149.3919,148.7168,149.2778,11939.0
2021-05-17 10:20:00,156.83,156.88,156.29,156.3,10152.0,149.1352,149.1827,148.6217,148.6312,10152.0
2021-05-17 10:30:00,156.26,156.86,156.11,156.8,17490.0,148.5931,149.1637,148.4505,149.1066,17490.0
2021-05-17 10:40:00,156.85,156.85,156.55,156.69,7738.0,149.1542,149.1542,148.8689,149.002,7738.0
2021-05-17 10:50:00,156.71,156.8,156.52,156.52,7442.0,149.0211,149.1066,148.8404,148.8404,7442.0
2021-05-17 11:00:00,156.42,156.47,156.05,156.11,18100.0,148.7453,148.7928,148.3934,148.4505,18100.0
2021-05-17 11:10:00,156.06,156.51,155.88,156.2,36130.0,148.4029,148.8309,148.2318,148.5361,36130.0
2021-05-17 11:20:00,156.37,156.54,156.24,156.32,8551.0,148.6977,148.8594,148.5741,148.6502,8551.0
2021-05-17 11:30:00,156.4,156.44,156.12,156.32,12042.0,148.7263,148.7643,148.46,148.6502,12042.0
2021-05-17 11:40:00,156.24,156.47,156.21,156.27,11803.0,148.5741,148.7928,148.5456,148.6026,11803.0
2021-05-17 11:50:00,156.31,156.32,155.91,156.1,21297.0,148.6407,148.6502,148.2603,148.441,21297.0
2021-05-17 12:00:00,156.08,156.27,155.97,156.21,12833.0,148.422,148.6026,148.3174,148.5456,12833.0
2021-05-17 12:10:00,156.21,156.67,156.19,156.48,34606.0,148.5456,148.983,148.5266,148.8023,34606.0
2021-05-17 12:20:00,156.54,156.68,156.5,156.63,13040.0,148.8594,148.9925,148.8214,148.945,13040.0
2021-05-17 12:30:00,156.61,156.7,156.47,156.61,12355.0,148.926,149.0115,148.7928,148.926,12355.0
2021-05-17 12:40:00,156.64,156.95,156.64,156.86,23608.0,148.9545,149.2493,148.9545,149.1637,23608.0
2021-05-17 12:50:00,156.82,156.84,156.34,156.43,30260.0,149.1257,149.1447,148.6692,148.7548,30260.0
2021-05-17 13:00:00,156.43,156.54,156.36,156.36,12388.0,148.7548,148.8594,148.6882,148.6882,12388.0
2021-05-17 13:10:00,156.37,156.42,156.17,156.19,19733.0,148.6977,148.7453,148.5075,148.5266,19733.0
2021-05-17 13:20:00,156.23,156.3,156.08,156.21,7454.0,148.5646,148.6312,148.422,148.5456,7454.0
2021-05-17 13:30:00,156.22,156.43,156.08,156.4,13824.0,148.5551,148.7548,148.422,148.7263,13824.0
2021-05-17 13:40:00,156.36,156.44,156.14,156.41,11169.0,148.6882,148.7643,148.479,148.7358,11169.0
2021-05-17 13:50:00,156.41,156.44,156.27,156.37,7368.0,148.7358,148.7643,148.6026,148.6977,7368.0
2021-05-17 14:00:00,156.38,156.57,156.33,156.5,8855.0,148.7072,148.8879,148.6597,148.8214,8855.0
2021-05-17 14:10:00,156.53,156.64,156.44,156.64,18710.0,148.8499,148.9545,148.7643,148.9545,18710.0
2021-05-17 14:20:00,156.6,156.69,156.56,156.68,10059.0,148.9165,149.002,148.8784,148.9925,10059.0
2021-05-17 14:30:00,156.68,156.81,156.58,156.59,9147.0,148.9925,149.1161,148.8974,148.9069,9147.0
2021-05-17 14:40:00,156.62,156.74,156.59,156.68,7341.0,148.9355,149.0496,148.9069,148.9925,7341.0
2021-05-17 14:50:00,156.75,157.0,156.75,156.93,11189.0,149.0591,149.2968,149.0591,149.2303,11189.0
2021-05-17 15:00:00,156.93,157.11,156.88,157.05,35306.0,149.2303,149.4014,149.1827,149.3444,35306.0
2021-05-17 15:10:00,157.02,157.05,156.84,156.86,20577.0,149.3158,149.3444,149.1447,149.1637,20577.0
2021-05-17 15:20:00,156.88,157.03,156.81,156.87,21110.0,149.1827,149.3254,149.1161,149.1732,21110.0
2021-05-17 15:30:00,156.83,157.01,156.77,156.88,33126.0,149.1352,149.3063,149.0781,149.1827,33126.0
2021-05-17 15:40:00,156.89,157.1,156.69,156.97,65632.0,149.1922,149.3919,149.002,149.2683,65632.0
2021-05-17 15:50:00,157.02,157.1,156.77,156.81,136500.0,149.3158,149.3919,149.0781,149.1161,136500.0
2021-05-18 09:30:00,157.36,158.27,157.11,157.61,66605.0,149.6392,150.5045,149.4014,149.8769,66605.0
2021-05-18 09:40:00,157.64,157.75,157.28,157.62,19882.0,149.9054,150.01,149.5631,149.8864,19882.0
2021-05-18 09:50:00,157.73,158.3,157.6,157.9,37905.0,149.991,150.533,149.8674,150.1527,37905.0
2021-05-18 10:00:00,157.9,157.93,157.26,157.75,32650.0,150.1527,150.1812,149.5441,150.01,32650.0
2021-05-18 10:10:00,157.73,157.73,157.02,157.05,27949.0,149.991,149.991,149.3158,149.3444,27949.0
2021-05-18 10:20:00,157.05,157.49,157.0,157.38,22227.0,149.3444,149.7628,149.2968,149.6582,22227.0
2021-05-18 10:30:00,157.38,157.9,157.36,157.67,39969.0,149.6582,150.1527,149.6392,149.934,39969.0
2021-05-18 10:40:00,157.64,157.88,157.45,157.83,24731.0,149.9054,150.1336,149.7247,150.0861,24731.0
2021-05-18 10:50:00,157.85,157.93,157.36,157.4,20553.0,150.1051,150.1812,149.6392,149.6772,20553.0
2021-05-18 11:00:00,157.38,157.43,156.96,157.11,27715.0,149.6582,149.7057,149.2588,149.4014,27715.0
2021-05-18 11:10:00,157.12,157.33,157.04,157.22,23375.0,149.4109,149.6106,149.3349,149.506,23375.0
2021-05-18 11:20:00,157.19,157.27,156.98,157.03,16694.0,149.4775,149.5536,149.2778,149.3254,16694.0
2021-05-18 11:30:00,157.04,157.23,156.94,157.09,18455.0,149.3349,149.5155,149.2398,149.3824,18455.0
2021-05-18 11:40:00,157.09,157.12,156.85,157.1,16952.0,149.3824,149.4109,149.1542,149.3919,16952.0
2021-05-18 11:50:00,157.11,157.12,156.78,156.8,13527.0,149.4014,149.4109,149.0876,149.1066,13527.0
2021-05-18 12:00:00,156.81,156.81,156.6,156.64,17912.0,149.1161,149.1161,148.9165,148.9545,17912.0
2021-05-18 12:10:00,156.62,156.81,156.6,156.67,11595.0,148.9355,149.1161,148.9165,148.983,11595.0
2021-05-18 12:20:00,156.66,156.98,156.66,156.88,16479.0,148.9735,149.2778,148.9735,149.1827,16479.0
2021-05-18 12:30:00,156.86,157.0,156.75,156.97,15963.0,149.1637,149.2968,149.0591,149.2683,15963.0
2021-05-18 12:40:00,156.97,157.05,156.81,156.92,18074.0,149.2683,149.3444,149.1161,149.2208,18074.0
2021-05-18 12:50:00,156.93,157.01,156.88,156.89,22372.0,149.2303,149.3063,149.1827,149.1922,22372.0
2021-05-18 13:00:00,156.9,157.03,156.79,156.92,30626.0,149.2017,149.3254,149.0971,149.2208,30626.0
2021-05-18 13:10:00,156.95,156.98,156.7,156.94,71240.0,149.2493,149.2778,149.0115,149.2398,71240.0
2021-05-18 13:20:00,156.93,156.94,156.81,156.84,54359.0,149.2303,149.2398,149.1161,149.1447,54359.0
2021-05-18 13:30:00,156.84,156.86,156.62,156.65,71409.0,149.1447,149.1637,148.9355,148.964,71409.0
2021-05-18 13:40:00,156.67,156.67,156.48,156.51,23597.0,148.983,148.983,148.8023,148.8309,23597.0
2021-05-18 13:50:00,156.51,156.58,156.42,156.42,16420.0,148.8309,148.8974,148.7453,148.7453,16420.0
2021-05-18 14:00:00,156.41,156.47,156.27,156.4,16026.0,148.7358,148.7928,148.6026,148.7263,16026.0
2021-05-18 14:10:00,156.4,156.53,156.39,156.39,17039.0,148.7263,148.8499,148.7168,148.7168,17039.0
2021-05-18 14:20:00,156.43,156.44,156.27,156.36,28840.0,148.7548,148.7643,148.6026,148.6882,28840.0
2021-05-18 14:30:00,156.35,156.36,156.01,156.03,19987.0,148.6787,148.6882,148.3554,148.3744,19987.0
2021-05-18 14:40:00,156.05,156.17,155.84,156.01,28554.0,148.3934,148.5075,148.1937,148.3554,28554.0
2021-05-18 14:50:00,156.01,156.25,155.93,156.18,27518.0,148.3554,148.5836,148.2793,148.5171,27518.0
2021-05-18 15:00:00,156.16,156.29,156.09,156.25,17151.0,148.498,148.6217,148.4315,148.5836,17151.0
2021-05-18 15:10:00,156.27,156.29,156.06,156.23,25320.0,148.6026,148.6217,148.4029,148.5646,25320.0
2021-05-18 15:20:00,156.22,156.23,155.92,156.01,50267.0,148.5551,148.5646,148.2698,148.3554,50267.0
2021-05-18 15:30:00,156.01,156.07,155.8,155.95,58562.0,148.3554,148.4125,148.1557,148.2983,58562.0
2021-05-18 15:40:00,155.97,156.13,155.69,155.78,133101.0,148.3174,148.4695,148.0511,148.1367,133101.0
2021-05-18 15:50:00,155.77,155.77,154.86,154.95,171786.0,148.1272,148.1272,147.2618,147.3474,171786.0
2021-05-19 09:30:00,152.07,153.41,151.72,152.56,104348.0,144.6087,145.883,144.2759,145.0747,104348.0
2021-05-19 09:40:00,152.62,152.7,151.85,152.55,60378.0,145.1317,145.2078,144.3995,145.0652,60378.0
2021-05-19 09:50:00,152.6,153.17,152.35,152.88,52700.0,145.1127,145.6547,144.875,145.379,52700.0
2021-05-19 10:00:00,152.87,153.14,151.95,152.01,79552.0,145.3695,145.6262,144.4946,144.5517,79552.0
2021-05-19 10:10:00,151.99,152.49,151.81,152.47,52186.0,144.5326,145.0081,144.3615,144.9891,52186.0
2021-05-19 10:20:00,152.44,152.89,152.15,152.63,53058.0,144.9606,145.3885,144.6848,145.1412,53058.0
2021-05-19 10:30:00,152.61,152.61,152.03,152.05,45299.0,145.1222,145.1222,144.5707,144.5897,45299.0
2021-05-19 10:40:00,152.0,152.61,151.77,152.38,47435.0,144.5421,145.1222,144.3234,144.9035,47435.0
2021-05-19 10:50:00,152.36,152.97,152.32,152.92,49589.0,144.8845,145.4646,144.8464,145.417,49589.0
2021-05-19 11:00:00,152.88,153.19,152.78,153.15,51626.0,145.379,145.6738,145.2839,145.6357,51626.0
2021-05-19 11:10:00,153.09,153.42,152.9,153.22,68858.0,145.5787,145.8925,145.398,145.7023,68858.0
2021-05-19 11:20:00,153.2,153.56,153.15,153.46,64320.0,145.6833,146.0256,145.6357,145.9305,64320.0
2021-05-19 11:30:00,153.48,153.53,153.21,153.25,50496.0,145.9495,145.9971,145.6928,145.7308,50496.0
2021-05-19 11:40:00,153.21,153.61,152.96,153.36,60301.0,145.6928,146.0732,145.455,145.8354,60301.0
2021-05-19 11:50:00,153.38,153.75,153.29,153.66,37816.0,145.8544,146.2063,145.7689,146.1207,37816.0
2021-05-19 12:00:00,153.68,153.89,153.49,153.82,44216.0,146.1397,146.3394,145.959,146.2729,44216.0
2021-05-19 12:10:00,153.82,153.96,153.75,153.93,38847.0,146.2729,146.406,146.2063,146.3775,38847.0
2021-05-19 12:20:00,153.92,154.09,153.77,154.05,35362.0,146.3679,146.5296,146.2253,146.4916,35362.0
2021-05-19 12:30:00,154.07,154.14,153.97,154.03,34382.0,146.5106,146.5772,146.4155,146.4725,34382.0
2021-05-19 12:40:00,154.02,154.2,153.94,154.07,35674.0,146.463,146.6342,146.387,146.5106,35674.0
2021-05-19 12:50:00,154.09,154.28,154.0,154.21,40469.0,146.5296,146.7103,146.444,146.6437,40469.0
2021-05-19 13:00:00,154.26,154.68,154.26,154.58,47929.0,146.6913,147.0907,146.6913,146.9956,47929.0
2021-05-19 13:10:00,154.58,154.74,154.45,154.71,32375.0,146.9956,147.1477,146.8719,147.1192,32375.0
2021-05-19 13:20:00,154.71,154.75,154.43,154.59,24690.0,147.1192,147.1572,146.8529,147.0051,24690.0
2021-05-19 13:30:00,154.59,154.7,154.45,154.63,35708.0,147.0051,147.1097,146.8719,147.0431,35708.0
2021-05-19 13:40:00,154.65,154.65,154.22,154.48,25082.0,147.0621,147.0621,146.6532,146.9005,25082.0
2021-05-19 13:50:00,154.47,154.58,154.41,154.51,14774.0,146.891,146.9956,146.8339,146.929,14774.0
2021-05-19 14:00:00,154.48,154.65,153.48,153.92,44549.0,146.9005,147.0621,145.9495,146.3679,44549.0
2021-05-19 14:10:00,153.84,153.96,153.45,153.82,34866.0,146.2919,146.406,145.921,146.2729,34866.0
2021-05-19 14:20:00,153.82,154.67,153.8,154.38,51089.0,146.2729,147.0811,146.2538,146.8054,51089.0
2021-05-19 14:30:00,154.44,154.65,153.85,153.95,41103.0,146.8624,147.0621,146.3014,146.3965,41103.0
2021-05-19 14:40:00,153.87,154.11,153.81,154.0,40160.0,146.3204,146.5486,146.2633,146.444,40160.0
2021-05-19 14:50:00,153.97,154.24,153.75,153.75,56411.0,146.4155,146.6722,146.2063,146.2063,56411.0
2021-05-19 15:00:00,153.74,154.12,153.64,154.1,53007.0,146.1968,146.5581,146.1017,146.5391,53007.0
2021-05-19 15:10:00,154.06,154.29,154.0,154.21,27903.0,146.5011,146.7198,146.444,146.6437,27903.0
2021-05-19 15:20:00,154.16,154.66,154.12,154.61,39216.0,146.5962,147.0716,146.5581,147.0241,39216.0
2021-05-19 15:30:00,154.61,154.61,154.13,154.29,49826.0,147.0241,147.0241,146.5676,146.7198,49826.0
2021-05-19 15:40:00,154.27,154.34,154.06,154.22,131026.0,146.7008,146.7673,146.5011,146.6532,131026.0
2021-05-19 15:50:00,154.22,154.78,154.16,154.74,387434.0,146.6532,147.1857,146.5962,147.1477,387434.0
2021-05-20 09:30:00,155.47,155.89,154.07,154.31,93760.0,147.8419,148.2413,146.5106,146.7388,93760.0
2021-05-20 09:40:00,154.21,155.0,154.03,154.81,35731.0,146.6437,147.395,146.4725,147.2143,35731.0
2021-05-20 09:50:00,154.83,155.08,154.62,155.07,33319.0,147.2333,147.471,147.0336,147.4615,33319.0
2021-05-20 10:00:00,155.16,155.26,154.4,154.46,40348.0,147.5471,147.6422,146.8244,146.8815,40348.0
2021-05-20 10:10:00,154.52,154.81,154.28,154.78,18921.0,146.9385,147.2143,146.7103,147.1857,18921.0
2021-05-20 10:20:00,154.79,155.03,154.59,154.87,18138.0,147.1953,147.4235,147.0051,147.2713,18138.0
2021-05-20 10:30:00,154.87,155.25,154.83,155.19,33532.0,147.2713,147.6327,147.2333,147.5756,33532.0
2021-05-20 10:40:00,155.16,155.46,155.12,155.12,49103.0,147.5471,147.8324,147.5091,147.5091,49103.0
2021-05-20 10:50:00,155.12,155.24,155.02,155.02,34150.0,147.5091,147.6232,147.414,147.414,34150.0
2021-05-20 11:00:00,155.03,155.41,155.02,155.07,55487.0,147.4235,147.7848,147.414,147.4615,55487.0
2021-05-20 11:10:00,155.09,155.2,154.91,155.03,51004.0,147.4805,147.5851,147.3094,147.4235,51004.0
2021-05-20 11:20:00,155.01,155.29,155.01,155.2,28226.0,147.4045,147.6707,147.4045,147.5851,28226.0
2021-05-20 11:30:00,155.16,155.71,155.16,155.71,45458.0,147.5471,148.0701,147.5471,148.0701,45458.0
2021-05-20 11:40:00,155.72,155.73,155.48,155.59,34982.0,148.0796,148.0891,147.8514,147.956,34982.0
2021-05-20 11:50:00,155.58,155.61,155.17,155.18,110776.0,147.9465,147.975,147.5566,147.5661,110776.0
2021-05-20 12:00:00,155.2,155.2,154.91,155.09,15098.0,147.5851,147.5851,147.3094,147.4805,15098.0
2021-05-20 12:10:00,155.09,155.19,154.85,154.87,35566.0,147.4805,147.5756,147.2523,147.2713,35566.0
2021-05-20 12:20:00,154.89,154.93,154.48,154.56,25819.0,147.2904,147.3284,146.9005,146.9765,25819.0
2021-05-20 12:30:00,154.58,154.8,154.21,154.22,50279.0,146.9956,147.2048,146.6437,146.6532,50279.0
2021-05-20 12:40:00,154.21,154.26,153.93,154.15,27871.0,146.6437,146.6913,146.3775,146.5867,27871.0
2021-05-20 12:50:00,154.25,154.55,154.25,154.5,17276.0,146.6818,146.967,146.6818,146.9195,17276.0
2021-05-20 13:00:00,154.49,154.79,154.4,154.79,18812.0,146.91,147.1953,146.8244,147.1953,18812.0
2021-05-20 13:10:00,154.76,154.9,154.69,154.8,43854.0,147.1667,147.2999,147.1002,147.2048,43854.0
2021-05-20 13:20:00,154.83,154.88,154.75,154.8,21358.0,147.2333,147.2808,147.1572,147.2048,21358.0
2021-05-20 13:30:00,154.85,155.05,154.8,155.01,23054.0,147.2523,147.4425,147.2048,147.4045,23054.0
2021-05-20 13:40:00,155.01,155.14,154.97,155.1,17890.0,147.4045,147.5281,147.3664,147.49,17890.0
2021-05-20 13:50:00,155.15,155.32,154.88,155.32,33483.0,147.5376,147.6993,147.2808,147.6993,33483.0
2021-05-20 14:00:00,155.33,155.35,155.09,155.24,35654.0,147.7088,147.7278,147.4805,147.6232,35654.0
2021-05-20 14:10:00,155.25,155.44,155.23,155.44,18597.0,147.6327,147.8134,147.6137,147.8134,18597.0
2021-05-20 14:20:00,155.46,155.46,155.13,155.32,40069.0,147.8324,147.8324,147.5186,147.6993,40069.0
2021-05-20 14:30:00,155.32,155.35,155.12,155.33,32186.0,147.6993,147.7278,147.5091,147.7088,32186.0
2021-05-20 14:40:00,155.33,155.47,155.31,155.4,25637.0,147.7088,147.8419,147.6897,147.7753,25637.0
2021-05-20 14:50:00,155.39,155.54,155.34,155.41,28794.0,147.7658,147.9085,147.7183,147.7848,28794.0
2021-05-20 15:00:00,155.4,155.64,155.26,155.57,31443.0,147.7753,148.0036,147.6422,147.937,31443.0
2021-05-20 15:10:00,155.59,155.87,155.58,155.8,32198.0,147.956,148.2223,147.9465,148.1557,32198.0
2021-05-20 15:20:00,155.81,156.26,155.77,156.25,68015.0,148.1652,148.5931,148.1272,148.5836,68015.0
2021-05-20 15:30:00,156.24,156.25,155.65,155.65,109813.0,148.5741,148.5836,148.0131,148.0131,109813.0
2021-05-20 15:40:00,155.66,155.79,155.46,155.57,105875.0,148.0226,148.1462,147.8324,147.937,105875.0
2021-05-20 15:50:00,155.55,155.66,155.36,155.58,348623.0,147.918,148.0226,147.7373,147.9465,348623.0
2021-05-21 09:30:00,156.7,157.59,156.7,157.46,128463.0,149.0115,149.8579,149.0115,149.7343,128463.0
2021-05-21 09:40:00,157.55,158.03,157.5,157.77,38256.0,149.8198,150.2763,149.7723,150.029,38256.0
2021-05-21 09:50:00,157.82,158.75,157.66,158.64,38860.0,150.0766,150.961,149.9244,150.8564,38860.0
2021-05-21 10:00:00,158.55,158.56,158.06,158.5,29560.0,150.7708,150.7803,150.3048,150.7232,29560.0
2021-05-21 10:10:00,158.5,158.52,157.87,157.88,18288.0,150.7232,150.7422,150.1241,150.1336,18288.0
2021-05-21 10:20:00,157.97,158.26,157.93,158.06,15749.0,150.2192,150.495,150.1812,150.3048,15749.0
2021-05-21 10:30:00,158.04,158.28,158.02,158.09,21262.0,150.2858,150.514,150.2668,150.3333,21262.0
2021-05-21 10:40:00,158.15,158.21,157.94,158.05,26432.0,150.3904,150.4475,150.1907,150.2953,26432.0
2021-05-21 10:50:00,158.05,158.43,158.05,158.4,123161.0,150.2953,150.6567,150.2953,150.6281,123161.0
2021-05-21 11:00:00,158.4,158.74,158.34,158.67,39973.0,150.6281,150.9515,150.5711,150.8849,39973.0
2021-05-21 11:10:00,158.67,158.81,158.47,158.53,26344.0,150.8849,151.018,150.6947,150.7518,26344.0
2021-05-21 11:20:00,158.56,158.72,158.21,158.21,21308.0,150.7803,150.9324,150.4475,150.4475,21308.0
2021-05-21 11:30:00,158.21,158.21,157.99,158.14,25679.0,150.4475,150.4475,150.2383,150.3809,25679.0
2021-05-21 11:40:00,158.11,158.18,157.9,157.91,20779.0,150.3524,150.4189,150.1527,150.1622,20779.0
2021-05-21 11:50:00,157.95,157.98,157.6,157.74,22591.0,150.2002,150.2287,149.8674,150.0005,22591.0
2021-05-21 12:00:00,157.77,157.78,157.23,157.24,29281.0,150.029,150.0386,149.5155,149.525,29281.0
2021-05-21 12:10:00,157.3,157.71,157.2,157.32,556182.0,149.5821,149.972,149.487,149.6011,556182.0
2021-05-21 12:20:00,157.27,157.41,157.08,157.1,34766.0,149.5536,149.6867,149.3729,149.3919,34766.0
2021-05-21 12:30:00,157.1,157.32,157.07,157.07,27649.0,149.3919,149.6011,149.3634,149.3634,27649.0
2021-05-21 12:40:00,157.09,157.18,156.94,156.97,28008.0,149.3824,149.468,149.2398,149.2683,28008.0
2021-05-21 12:50:00,156.94,156.94,156.34,156.55,25493.0,149.2398,149.2398,148.6692,148.8689,25493.0
2021-05-21 13:00:00,156.54,156.73,156.42,156.7,10504.0,148.8594,149.0401,148.7453,149.0115,10504.0
2021-05-21 13:10:00,156.68,156.87,156.68,156.74,31030.0,148.9925,149.1732,148.9925,149.0496,31030.0
2021-05-21 13:20:00,156.76,156.98,156.74,156.97,17399.0,149.0686,149.2778,149.0496,149.2683,17399.0
2021-05-21 13:30:00,156.95,157.17,156.95,157.16,36531.0,149.2493,149.4585,149.2493,149.449,36531.0
2021-05-21 13:40:00,157.14,157.19,156.76,156.77,27422.0,149.43,149.4775,149.0686,149.0781,27422.0
2021-05-21 13:50:00,156.76,156.86,156.72,156.75,29733.0,149.0686,149.1637,149.0306,149.0591,29733.0
2021-05-21 14:00:00,156.77,156.97,156.74,156.95,21852.0,149.0781,149.2683,149.0496,149.2493,21852.0
2021-05-21 14:10:00,156.97,157.01,156.82,156.87,22015.0,149.2683,149.3063,149.1257,149.1732,22015.0
2021-05-21 14:20:00,156.89,156.89,156.66,156.72,81651.0,149.1922,149.1922,148.9735,149.0306,81651.0
2021-05-21 14:30:00,156.72,156.81,156.54,156.57,33903.0,149.0306,149.1161,148.8594,148.8879,33903.0
2021-05-21 14:40:00,156.59,156.9,156.49,156.68,28681.0,148.9069,149.2017,148.8118,148.9925,28681.0
2021-05-21 14:50:00,156.68,157.13,156.68,157.09,49029.0,148.9925,149.4204,148.9925,149.3824,49029.0
2021-05-21 15:00:00,157.1,157.27,157.06,157.21,49033.0,149.3919,149.5536,149.3539,149.4965,49033.0
2021-05-21 15:10:00,157.19,157.36,157.03,157.18,42272.0,149.4775,149.6392,149.3254,149.468,42272.0
2021-05-21 15:20:00,157.18,157.36,157.15,157.27,26035.0,149.468,149.6392,149.4395,149.5536,26035.0
2021-05-21 15:30:00,157.29,157.31,157.16,157.21,42558.0,149.5726,149.5916,149.449,149.4965,42558.0
2021-05-21 15:40:00,157.22,157.28,157.04,157.15,101872.0,149.506,149.5631,149.3349,149.4395,101872.0
2021-05-21 15:50:00,157.25,157.39,156.77,156.88,270239.0,149.5346,149.6677,149.0781,149.1827,270239.0
2021-05-24 09:30:00,157.7,157.81,157.0,157.31,55357.0,149.9625,150.0671,149.2968,149.5916,55357.0
2021-05-24 09:40:00,157.11,158.19,156.95,158.11,16832.0,149.4014,150.4284,149.2493,150.3524,16832.0
2021-05-24 09:50:00,158.08,158.47,157.93,158.27,34029.0,150.3238,150.6947,150.1812,150.5045,34029.0
2021-05-24 10:00:00,158.33,158.33,157.74,157.81,38394.0,150.5616,150.5616,150.0005,150.0671,38394.0
2021-05-24 10:10:00,157.89,158.29,157.82,158.18,22543.0,150.1432,150.5235,150.0766,150.4189,22543.0
2021-05-24 10:20:00,158.22,158.29,158.02,158.03,12888.0,150.457,150.5235,150.2668,150.2763,12888.0
2021-05-24 10:30:00,158.07,158.34,158.04,158.29,13150.0,150.3143,150.5711,150.2858,150.5235,13150.0
2021-05-24 10:40:00,158.29,158.38,158.03,158.16,15376.0,150.5235,150.6091,150.2763,150.3999,15376.0
2021-05-24 10:50:00,158.19,158.35,158.06,158.06,9442.0,150.4284,150.5806,150.3048,150.3048,9442.0
2021-05-24 11:00:00,158.17,158.28,158.12,158.26,13339.0,150.4094,150.514,150.3619,150.495,13339.0
2021-05-24 11:10:00,158.3,158.45,158.05,158.43,42241.0,150.533,150.6757,150.2953,150.6567,42241.0
2021-05-24 11:20:00,158.45,158.59,158.35,158.59,22500.0,150.6757,150.8088,150.5806,150.8088,22500.0
2021-05-24 11:30:00,158.55,158.71,158.43,158.49,12194.0,150.7708,150.9229,150.6567,150.7137,12194.0
2021-05-24 11:40:00,158.46,158.55,158.36,158.37,5061.0,150.6852,150.7708,150.5901,150.5996,5061.0
2021-05-24 11:50:00,158.34,158.36,158.12,158.2,8423.0,150.5711,150.5901,150.3619,150.4379,8423.0
2021-05-24 12:00:00,158.19,158.27,158.03,158.07,7654.0,150.4284,150.5045,150.2763,150.3143,7654.0
2021-05-24 12:10:00,158.09,158.17,157.96,158.09,7107.0,150.3333,150.4094,150.2097,150.3333,7107.0
2021-05-24 12:20:00,158.08,158.12,157.85,157.93,8563.0,150.3238,150.3619,150.1051,150.1812,8563.0
2021-05-24 12:30:00,157.94,158.09,157.88,158.04,20886.0,150.1907,150.3333,150.1336,150.2858,20886.0
2021-05-24 12:40:00,158.05,158.28,158.03,158.28,17305.0,150.2953,150.514,150.2763,150.514,17305.0
2021-05-24 12:50:00,158.31,158.42,158.25,158.3,14203.0,150.5426,150.6472,150.4855,150.533,14203.0
2021-05-24 13:00:00,158.29,158.35,158.19,158.21,7082.0,150.5235,150.5806,150.4284,150.4475,7082.0
2021-05-24 13:10:00,158.28,158.4,158.25,158.32,8340.0,150.514,150.6281,150.4855,150.5521,8340.0
2021-05-24 13:20:00,158.28,158.38,158.25,158.36,9071.0,150.514,150.6091,150.4855,150.5901,9071.0
2021-05-24 13:30:00,158.36,158.46,158.33,158.39,6459.0,150.5901,150.6852,150.5616,150.6186,6459.0
2021-05-24 13:40:00,158.38,158.46,158.33,158.46,12818.0,150.6091,150.6852,150.5616,150.6852,12818.0
2021-05-24 13:50:00,158.47,158.47,158.32,158.37,16847.0,150.6947,150.6947,150.5521,150.5996,16847.0
2021-05-24 14:00:00,158.41,158.46,158.28,158.28,11019.0,150.6376,150.6852,150.514,150.514,11019.0
2021-05-24 14:10:00,158.27,158.54,158.26,158.52,18521.0,150.5045,150.7613,150.495,150.7422,18521.0
2021-05-24 14:20:00,158.55,158.71,158.52,158.71,16236.0,150.7708,150.9229,150.7422,150.9229,16236.0
2021-05-24 14:30:00,158.71,158.72,158.6,158.65,11278.0,150.9229,150.9324,150.8183,150.8659,11278.0
2021-05-24 14:40:00,158.65,158.74,158.62,158.67,21944.0,150.8659,150.9515,150.8373,150.8849,21944.0
2021-05-24 14:50:00,158.68,158.72,158.57,158.63,13543.0,150.8944,150.9324,150.7898,150.8468,13543.0
2021-05-24 15:00:00,158.64,158.89,158.63,158.87,17603.0,150.8564,151.0941,150.8468,151.0751,17603.0
2021-05-24 15:10:00,158.86,158.91,158.69,158.7,22426.0,151.0656,151.1131,150.9039,150.9134,22426.0
2021-05-24 15:20:00,158.7,158.82,158.64,158.73,25230.0,150.9134,151.0275,150.8564,150.9419,25230.0
2021-05-24 15:30:00,158.73,158.77,158.57,158.66,36331.0,150.9419,150.98,150.7898,150.8754,36331.0
2021-05-24 15:40:00,158.66,158.88,158.63,158.79,71838.0,150.8754,151.0846,150.8468,150.999,71838.0
2021-05-24 15:50:00,158.8,158.8,158.52,158.6,181718.0,151.0085,151.0085,150.7422,150.8183,181718.0
2021-05-25 09:30:00,159.07,159.95,158.98,159.88,51898.0,151.2653,152.1021,151.1797,152.0355,51898.0
2021-05-25 09:40:00,159.94,160.08,159.69,159.83,43326.0,152.0926,152.2257,151.8548,151.988,43326.0
2021-05-25 09:50:00,159.73,159.82,159.26,159.34,35102.0,151.8929,151.9785,151.4459,151.522,35102.0
2021-05-25 10:00:00,159.37,159.52,159.04,159.5,29789.0,151.5505,151.6932,151.2367,151.6742,29789.0
2021-05-25 10:10:00,159.52,159.67,159.04,159.17,278372.0,151.6932,151.8358,151.2367,151.3604,278372.0
2021-05-25 10:20:00,159.21,159.52,159.18,159.37,60755.0,151.3984,151.6932,151.3699,151.5505,60755.0
2021-05-25 10:30:00,159.34,159.49,159.0,159.2,56483.0,151.522,151.6647,151.1987,151.3889,56483.0
2021-05-25 10:40:00,159.16,159.31,159.03,159.16,13035.0,151.3508,151.4935,151.2272,151.3508,13035.0
2021-05-25 10:50:00,159.21,159.3,159.02,159.08,15306.0,151.3984,151.484,151.2177,151.2748,15306.0
2021-05-25 11:00:00,159.08,159.22,158.89,159.12,38436.0,151.2748,151.4079,151.0941,151.3128,38436.0
2021-05-25 11:10:00,159.08,159.25,158.75,158.85,30330.0,151.2748,151.4364,150.961,151.0561,30330.0
2021-05-25 11:20:00,158.84,159.05,158.74,158.79,24661.0,151.0465,151.2462,150.9515,150.999,24661.0
2021-05-25 11:30:00,158.75,158.8,158.41,158.51,37225.0,150.961,151.0085,150.6376,150.7327,37225.0
2021-05-25 11:40:00,158.45,158.66,158.37,158.49,10279.0,150.6757,150.8754,150.5996,150.7137,10279.0
2021-05-25 11:50:00,158.48,158.59,158.36,158.59,10311.0,150.7042,150.8088,150.5901,150.8088,10311.0
2021-05-25 12:00:00,158.69,159.07,158.61,159.07,21766.0,150.9039,151.2653,150.8278,151.2653,21766.0
2021-05-25 12:10:00,159.08,159.1,158.94,159.08,8260.0,151.2748,151.2938,151.1416,151.2748,8260.0
2021-05-25 12:20:00,159.12,159.3,159.03,159.2,20422.0,151.3128,151.484,151.2272,151.3889,20422.0
2021-05-25 12:30:00,159.24,159.29,159.08,159.11,11307.0,151.4269,151.4745,151.2748,151.3033,11307.0
2021-05-25 12:40:00,159.11,159.17,159.01,159.02,14413.0,151.3033,151.3604,151.2082,151.2177,14413.0
2021-05-25 12:50:00,159.03,159.17,159.0,159.07,18624.0,151.2272,151.3604,151.1987,151.2653,18624.0
2021-05-25 13:00:00,159.06,159.06,158.72,158.89,15120.0,151.2558,151.2558,150.9324,151.0941,15120.0
2021-05-25 13:10:00,158.85,159.0,158.78,158.91,19628.0,151.0561,151.1987,150.9895,151.1131,19628.0
2021-05-25 13:20:00,158.93,159.04,158.86,158.93,12346.0,151.1321,151.2367,151.0656,151.1321,12346.0
2021-05-25 13:30:00,158.93,158.95,158.76,158.8,21222.0,151.1321,151.1511,150.9705,151.0085,21222.0
2021-05-25 13:40:00,158.78,158.79,158.59,158.61,23228.0,150.9895,150.999,150.8088,150.8278,23228.0
2021-05-25 13:50:00,158.61,158.62,158.45,158.47,18856.0,150.8278,150.8373,150.6757,150.6947,18856.0
2021-05-25 14:00:00,158.51,158.53,158.31,158.42,27906.0,150.7327,150.7518,150.5426,150.6472,27906.0
2021-05-25 14:10:00,158.4,158.49,158.33,158.33,9400.0,150.6281,150.7137,150.5616,150.5616,9400.0
2021-05-25 14:20:00,158.33,158.37,158.25,158.26,15204.0,150.5616,150.5996,150.4855,150.495,15204.0
2021-05-25 14:30:00,158.22,158.5,158.18,158.47,20951.0,150.457,150.7232,150.4189,150.6947,20951.0
2021-05-25 14:40:00,158.47,158.64,158.42,158.53,89038.0,150.6947,150.8564,150.6472,150.7518,89038.0
2021-05-25 14:50:00,158.53,158.61,158.3,158.32,21478.0,150.7518,150.8278,150.533,150.5521,21478.0
2021-05-25 15:00:00,158.3,158.31,158.04,158.09,28042.0,150.533,150.5426,150.2858,150.3333,28042.0
2021-05-25 15:10:00,158.05,158.3,157.95,158.29,24438.0,150.2953,150.533,150.2002,150.5235,24438.0
2021-05-25 15:20:00,158.24,158.44,158.24,158.27,24135.0,150.476,150.6662,150.476,150.5045,24135.0
2021-05-25 15:30:00,158.28,158.29,158.09,158.21,44572.0,150.514,150.5235,150.3333,150.4475,44572.0
2021-05-25 15:40:00,158.17,158.26,158.0,158.06,38728.0,150.4094,150.495,150.2478,150.3048,38728.0
2021-05-25 15:50:00,158.03,158.15,157.74,158.01,147837.0,150.2763,150.3904,150.0005,150.2573,147837.0
2021-05-26 09:30:00,158.16,158.84,157.5,157.76,103382.0,150.3999,151.0465,149.7723,150.0195,103382.0
2021-05-26 09:40:00,157.72,157.99,157.37,157.73,50561.0,149.9815,150.2383,149.6487,149.991,50561.0
2021-05-26 09:50:00,157.69,158.44,157.56,158.27,32479.0,149.953,150.6662,149.8293,150.5045,32479.0
2021-05-26 10:00:00,158.3,158.7,158.3,158.57,34849.0,150.533,150.9134,150.533,150.7898,34849.0
2021-05-26 10:10:00,158.55,159.03,158.55,158.95,31804.0,150.7708,151.2272,150.7708,151.1511,31804.0
2021-05-26 10:20:00,158.97,159.13,158.76,158.89,14431.0,151.1702,151.3223,150.9705,151.0941,14431.0
2021-05-26 10:30:00,158.92,158.94,158.7,158.89,12815.0,151.1226,151.1416,150.9134,151.0941,12815.0
2021-05-26 10:40:00,158.9,158.99,158.85,158.93,10759.0,151.1036,151.1892,151.0561,151.1321,10759.0
2021-05-26 10:50:00,158.94,159.12,158.81,159.11,15736.0,151.1416,151.3128,151.018,151.3033,15736.0
2021-05-26 11:00:00,159.12,159.24,159.04,159.17,23809.0,151.3128,151.4269,151.2367,151.3604,23809.0
2021-05-26 11:10:00,159.13,159.13,158.86,158.98,17813.0,151.3223,151.3223,151.0656,151.1797,17813.0
2021-05-26 11:20:00,159.0,159.09,158.67,158.92,17798.0,151.1987,151.2843,150.8849,151.1226,17798.0
2021-05-26 11:30:00,158.9,159.07,158.76,159.0,21383.0,151.1036,151.2653,150.9705,151.1987,21383.0
2021-05-26 11:40:00,158.95,159.16,158.93,159.16,15834.0,151.1511,151.3508,151.1321,151.3508,15834.0
2021-05-26 11:50:00,159.15,159.29,159.11,159.28,28517.0,151.3413,151.4745,151.3033,151.465,28517.0
2021-05-26 12:00:00,159.3,159.34,159.15,159.25,24694.0,151.484,151.522,151.3413,151.4364,24694.0
2021-05-26 12:10:00,159.24,159.36,159.21,159.27,15881.0,151.4269,151.541,151.3984,151.4554,15881.0
2021-05-26 12:20:00,159.29,159.34,159.24,159.28,21855.0,151.4745,151.522,151.4269,151.465,21855.0
2021-05-26 12:30:00,159.31,159.38,159.23,159.24,11160.0,151.4935,151.5601,151.4174,151.4269,11160.0
2021-05-26 12:40:00,159.25,159.31,159.1,159.21,29294.0,151.4364,151.4935,151.2938,151.3984,29294.0
2021-05-26 12:50:00,159.2,159.32,159.17,159.32,14250.0,151.3889,151.503,151.3604,151.503,14250.0
2021-05-26 13:00:00,159.33,159.35,159.11,159.11,22871.0,151.5125,151.5315,151.3033,151.3033,22871.0
2021-05-26 13:10:00,159.13,159.31,159.13,159.31,10940.0,151.3223,151.4935,151.3223,151.4935,10940.0
2021-05-26 13:20:00,159.28,159.38,158.1,159.18,1053319.0,151.465,151.5601,150.3429,151.3699,1053319.0
2021-05-26 13:30:00,159.17,159.19,158.77,158.78,60953.0,151.3604,151.3794,150.98,150.9895,60953.0
2021-05-26 13:40:00,158.79,158.84,158.58,158.59,35882.0,150.999,151.0465,150.7993,150.8088,35882.0
2021-05-26 13:50:00,158.55,158.58,158.36,158.38,35142.0,150.7708,150.7993,150.5901,150.6091,35142.0
2021-05-26 14:00:00,158.39,158.42,158.3,158.33,52694.0,150.6186,150.6472,150.533,150.5616,52694.0
2021-05-26 14:10:00,158.33,158.48,158.33,158.43,37916.0,150.5616,150.7042,150.5616,150.6567,37916.0
2021-05-26 14:20:00,158.45,158.61,158.44,158.53,33974.0,150.6757,150.8278,150.6662,150.7518,33974.0
2021-05-26 14:30:00,158.58,158.58,158.4,158.44,29799.0,150.7993,150.7993,150.6281,150.6662,29799.0
2021-05-26 14:40:00,158.44,158.45,158.27,158.33,66423.0,150.6662,150.6757,150.5045,150.5616,66423.0
2021-05-26 14:50:00,158.31,158.32,158.04,158.09,73098.0,150.5426,150.5521,150.2858,150.3333,73098.0
2021-05-26 15:00:00,158.07,158.48,158.05,158.41,37589.0,150.3143,150.7042,150.2953,150.6376,37589.0
2021-05-26 15:10:00,158.41,158.43,158.22,158.27,53076.0,150.6376,150.6567,150.457,150.5045,53076.0
2021-05-26 15:20:00,158.26,158.36,158.1,158.33,52907.0,150.495,150.5901,150.3429,150.5616,52907.0
2021-05-26 15:30:00,158.32,158.52,158.27,158.42,53204.0,150.5521,150.7422,150.5045,150.6472,53204.0
2021-05-26 15:40:00,158.43,158.45,158.29,158.36,84459.0,150.6567,150.6757,150.5235,150.5901,84459.0
2021-05-26 15:50:00,158.33,158.58,158.14,158.57,227064.0,150.5616,150.7993,150.3809,150.7898,227064.0
2021-05-27 09:30:00,159.99,160.17,159.47,159.93,125844.0,152.1401,152.3113,151.6456,152.0831,125844.0
2021-05-27 09:40:00,159.98,160.27,159.67,159.9,42151.0,152.1306,152.4064,151.8358,152.0545,42151.0
2021-05-27 09:50:00,159.92,160.28,159.69,160.19,33403.0,152.0736,152.4159,151.8548,152.3303,33403.0
2021-05-27 10:00:00,160.06,160.29,159.88,160.06,37966.0,152.2067,152.4254,152.0355,152.2067,37966.0
2021-05-27 10:10:00,160.06,160.26,160.04,160.1,36589.0,152.2067,152.3969,152.1877,152.2447,36589.0
2021-05-27 10:20:00,160.09,160.1,159.7,159.82,32849.0,152.2352,152.2447,151.8644,151.9785,32849.0
2021-05-27 10:30:00,159.8,159.86,159.46,159.55,32158.0,151.9594,152.0165,151.6361,151.7217,32158.0
2021-05-27 10:40:00,159.53,159.58,159.39,159.48,33303.0,151.7027,151.7502,151.5696,151.6551,33303.0
2021-05-27 10:50:00,159.47,159.47,158.87,158.95,36602.0,151.6456,151.6456,151.0751,151.1511,36602.0
2021-05-27 11:00:00,158.97,159.46,158.95,159.33,24475.0,151.1702,151.6361,151.1511,151.5125,24475.0
2021-05-27 11:10:00,159.37,159.54,159.32,159.45,16197.0,151.5505,151.7122,151.503,151.6266,16197.0
2021-05-27 11:20:00,159.46,159.56,159.22,159.22,20053.0,151.6361,151.7312,151.4079,151.4079,20053.0
2021-05-27 11:30:00,159.18,159.42,159.05,159.39,22284.0,151.3699,151.5981,151.2462,151.5696,22284.0
2021-05-27 11:40:00,159.4,159.46,159.24,159.28,17645.0,151.5791,151.6361,151.4269,151.465,17645.0
2021-05-27 11:50:00,159.29,159.63,159.29,159.59,16021.0,151.4745,151.7978,151.4745,151.7597,16021.0
2021-05-27 12:00:00,159.63,159.68,159.56,159.57,12458.0,151.7978,151.8453,151.7312,151.7407,12458.0
2021-05-27 12:10:00,159.58,159.69,159.53,159.66,19734.0,151.7502,151.8548,151.7027,151.8263,19734.0
2021-05-27 12:20:00,159.65,159.69,159.4,159.45,22620.0,151.8168,151.8548,151.5791,151.6266,22620.0
2021-05-27 12:30:00,159.46,159.54,159.28,159.32,20329.0,151.6361,151.7122,151.465,151.503,20329.0
2021-05-27 12:40:00,159.32,159.33,159.18,159.28,13826.0,151.503,151.5125,151.3699,151.465,13826.0
2021-05-27 12:50:00,159.28,159.3,159.09,159.11,15129.0,151.465,151.484,151.2843,151.3033,15129.0
2021-05-27 13:00:00,159.1,159.32,159.1,159.16,12433.0,151.2938,151.503,151.2938,151.3508,12433.0
2021-05-27 13:10:00,159.18,159.21,159.07,159.12,17781.0,151.3699,151.3984,151.2653,151.3128,17781.0
2021-05-27 13:20:00,159.13,159.22,159.01,159.11,18575.0,151.3223,151.4079,151.2082,151.3033,18575.0
2021-05-27 13:30:00,159.09,159.35,158.98,159.1,29105.0,151.2843,151.5315,151.1797,151.2938,29105.0
2021-05-27 13:40:00,159.08,159.2,158.85,159.04,74666.0,151.2748,151.3889,151.0561,151.2367,74666.0
2021-05-27 13:50:00,159.06,159.3,159.01,159.24,16067.0,151.2558,151.484,151.2082,151.4269,16067.0
2021-05-27 14:00:00,159.24,159.33,159.15,159.31,21290.0,151.4269,151.5125,151.3413,151.4935,21290.0
2021-05-27 14:10:00,159.33,159.38,159.23,159.37,23215.0,151.5125,151.5601,151.4174,151.5505,23215.0
2021-05-27 14:20:00,159.34,159.4,159.3,159.38,15942.0,151.522,151.5791,151.484,151.5601,15942.0
2021-05-27 14:30:00,159.35,159.59,159.35,159.4,14475.0,151.5315,151.7597,151.5315,151.5791,14475.0
2021-05-27 14:40:00,159.4,159.47,159.3,159.44,18295.0,151.5791,151.6456,151.484,151.6171,18295.0
2021-05-27 14:50:00,159.44,159.62,159.35,159.57,22394.0,151.6171,151.7883,151.5315,151.7407,22394.0
2021-05-27 15:00:00,159.55,159.56,159.35,159.41,19067.0,151.7217,151.7312,151.5315,151.5886,19067.0
2021-05-27 15:10:00,159.42,159.67,159.38,159.64,19794.0,151.5981,151.8358,151.5601,151.8073,19794.0
2021-05-27 15:20:00,159.65,159.76,159.51,159.6,40554.0,151.8168,151.9214,151.6837,151.7693,40554.0
2021-05-27 15:30:00,159.62,160.06,159.55,159.86,53285.0,151.7883,152.2067,151.7217,152.0165,53285.0
2021-05-27 15:40:00,159.87,159.95,159.73,159.78,73164.0,152.026,152.1021,151.8929,151.9404,73164.0
2021-05-27 15:50:00,159.81,160.06,159.7,159.74,213136.0,151.969,152.2067,151.8644,151.9024,213136.0
2021-05-28 09:30:00,160.26,160.41,158.92,159.51,143854.0,152.3969,152.5395,151.1226,151.6837,143854.0
2021-05-28 09:40:00,159.51,159.8,159.05,159.79,42256.0,151.6837,151.9594,151.2462,151.9499,42256.0
2021-05-28 09:50:00,159.77,159.8,159.25,159.8,26078.0,151.9309,151.9594,151.4364,151.9594,26078.0
2021-05-28 10:00:00,159.8,159.86,159.26,159.48,31178.0,151.9594,152.0165,151.4459,151.6551,31178.0
2021-05-28 10:10:00,159.41,159.49,159.1,159.15,27399.0,151.5886,151.6647,151.2938,151.3413,27399.0
2021-05-28 10:20:00,159.08,159.18,158.86,159.08,22813.0,151.2748,151.3699,151.0656,151.2748,22813.0
2021-05-28 10:30:00,159.1,159.28,158.98,159.06,19017.0,151.2938,151.465,151.1797,151.2558,19017.0
2021-05-28 10:40:00,159.04,159.35,159.04,159.09,19199.0,151.2367,151.5315,151.2367,151.2843,19199.0
2021-05-28 10:50:00,159.13,159.63,159.05,159.6,38716.0,151.3223,151.7978,151.2462,151.7693,38716.0
2021-05-28 11:00:00,159.68,159.86,159.63,159.69,26244.0,151.8453,152.0165,151.7978,151.8548,26244.0
2021-05-28 11:10:00,159.7,159.89,159.6,159.81,17010.0,151.8644,152.045,151.7693,151.969,17010.0
2021-05-28 11:20:00,159.88,159.99,159.81,159.88,16542.0,152.0355,152.1401,151.969,152.0355,16542.0
2021-05-28 11:30:00,159.91,159.96,159.61,159.94,15186.0,152.064,152.1116,151.7788,152.0926,15186.0
2021-05-28 11:40:00,159.9,159.91,159.73,159.84,14134.0,152.0545,152.064,151.8929,151.9975,14134.0
2021-05-28 11:50:00,159.83,160.0,159.82,159.91,13978.0,151.988,152.1496,151.9785,152.064,13978.0
2021-05-28 12:00:00,159.92,160.01,159.91,159.96,10718.0,152.0736,152.1591,152.064,152.1116,10718.0
2021-05-28 12:10:00,159.98,160.25,159.96,160.25,20392.0,152.1306,152.3874,152.1116,152.3874,20392.0
2021-05-28 12:20:00,160.25,160.42,160.2,160.39,46027.0,152.3874,152.549,152.3398,152.5205,46027.0
2021-05-28 12:30:00,160.31,160.38,160.25,160.38,22092.0,152.4444,152.511,152.3874,152.511,22092.0
2021-05-28 12:40:00,160.38,160.48,160.22,160.32,34037.0,152.511,152.6061,152.3588,152.4539,34037.0
2021-05-28 12:50:00,160.31,160.32,160.1,160.12,31576.0,152.4444,152.4539,152.2447,152.2637,31576.0
2021-05-28 13:00:00,160.12,160.25,160.1,160.14,20293.0,152.2637,152.3874,152.2447,152.2828,20293.0
2021-05-28 13:10:00,160.15,160.2,159.99,160.2,22561.0,152.2923,152.3398,152.1401,152.3398,22561.0
2021-05-28 13:20:00,160.23,160.27,160.14,160.18,35874.0,152.3683,152.4064,152.2828,152.3208,35874.0
2021-05-28 13:30:00,160.19,160.22,160.15,160.2,48967.0,152.3303,152.3588,152.2923,152.3398,48967.0
2021-05-28 13:40:00,160.17,160.43,160.12,160.42,11985.0,152.3113,152.5585,152.2637,152.549,11985.0
2021-05-28 13:50:00,160.42,160.59,160.36,160.53,14709.0,152.549,152.7107,152.492,152.6536,14709.0
2021-05-28 14:00:00,160.58,160.64,160.36,160.38,43526.0,152.7012,152.7582,152.492,152.511,43526.0
2021-05-28 14:10:00,160.41,160.42,160.24,160.37,19277.0,152.5395,152.549,152.3779,152.5015,19277.0
2021-05-28 14:20:00,160.35,160.47,160.35,160.45,15304.0,152.4825,152.5966,152.4825,152.5776,15304.0
2021-05-28 14:30:00,160.46,160.5,160.36,160.43,25609.0,152.5871,152.6251,152.492,152.5585,25609.0
2021-05-28 14:40:00,160.43,160.52,160.42,160.49,35499.0,152.5585,152.6441,152.549,152.6156,35499.0
2021-05-28 14:50:00,160.48,160.57,160.46,160.48,30986.0,152.6061,152.6917,152.5871,152.6061,30986.0
2021-05-28 15:00:00,160.46,160.58,160.42,160.56,16216.0,152.5871,152.7012,152.549,152.6822,16216.0
2021-05-28 15:10:00,160.56,160.63,160.43,160.55,34030.0,152.6822,152.7487,152.5585,152.6726,34030.0
2021-05-28 15:20:00,160.57,160.62,160.48,160.5,29472.0,152.6917,152.7392,152.6061,152.6251,29472.0
2021-05-28 15:30:00,160.5,160.59,160.39,160.5,42882.0,152.6251,152.7107,152.5205,152.6251,42882.0
2021-05-28 15:40:00,160.48,160.5,160.39,160.46,69218.0,152.6061,152.6251,152.5205,152.5871,69218.0
2021-05-28 15:50:00,160.41,160.49,159.97,160.17,262424.0,152.5395,152.6156,152.1211,152.3113,262424.0
2021-06-01 09:30:00,162.51,162.69,161.89,161.95,132944.0,154.5365,154.7076,153.9469,154.004,132944.0
2021-06-01 09:40:00,161.93,162.84,161.76,162.7,174779.0,153.9849,154.8503,153.8233,154.7172,174779.0
2021-06-01 09:50:00,162.69,162.69,161.88,162.08,34675.0,154.7076,154.7076,153.9374,154.1276,34675.0
2021-06-01 10:00:00,162.11,162.5,161.8,161.84,31886.0,154.1561,154.527,153.8613,153.8994,31886.0
2021-06-01 10:10:00,161.82,162.06,161.57,162.0,24086.0,153.8803,154.1086,153.6426,154.0515,24086.0
2021-06-01 10:20:00,162.03,162.06,161.55,161.85,24259.0,154.08,154.1086,153.6236,153.9089,24259.0
2021-06-01 10:30:00,161.87,162.36,161.79,162.08,70921.0,153.9279,154.3938,153.8518,154.1276,70921.0
2021-06-01 10:40:00,162.09,162.69,162.09,162.44,113910.0,154.1371,154.7076,154.1371,154.4699,113910.0
2021-06-01 10:50:00,162.48,162.88,162.27,162.88,62153.0,154.508,154.8883,154.3083,154.8883,62153.0
2021-06-01 11:00:00,162.85,163.05,162.84,163.03,100296.0,154.8598,155.05,154.8503,155.031,100296.0
2021-06-01 11:10:00,163.02,163.77,163.02,163.71,61266.0,155.0215,155.7347,155.0215,155.6776,61266.0
2021-06-01 11:20:00,163.71,163.71,163.17,163.41,63265.0,155.6776,155.6776,155.1641,155.3923,63265.0
2021-06-01 11:30:00,163.39,163.54,163.3,163.5,89324.0,155.3733,155.5159,155.2877,155.4779,89324.0
2021-06-01 11:40:00,163.5,163.5,163.02,163.08,38077.0,155.4779,155.4779,155.0215,155.0785,38077.0
2021-06-01 11:50:00,163.08,163.09,162.83,163.0,25774.0,155.0785,155.088,154.8408,155.0024,25774.0
2021-06-01 12:00:00,163.03,163.04,162.7,162.84,28511.0,155.031,155.0405,154.7172,154.8503,28511.0
2021-06-01 12:10:00,162.86,162.86,162.55,162.63,20945.0,154.8693,154.8693,154.5745,154.6506,20945.0
2021-06-01 12:20:00,162.63,162.91,162.63,162.87,29736.0,154.6506,154.9169,154.6506,154.8788,29736.0
2021-06-01 12:30:00,162.86,163.06,162.82,163.03,36871.0,154.8693,155.0595,154.8313,155.031,36871.0
2021-06-01 12:40:00,163.05,163.11,162.96,162.97,24699.0,155.05,155.107,154.9644,154.9739,24699.0
2021-06-01 12:50:00,162.95,162.98,162.78,162.9,41262.0,154.9549,154.9834,154.7932,154.9073,41262.0
2021-06-01 13:00:00,162.89,162.99,162.69,162.85,40498.0,154.8978,154.9929,154.7076,154.8598,40498.0
2021-06-01 13:10:00,162.85,162.9,162.73,162.84,30595.0,154.8598,154.9073,154.7457,154.8503,30595.0
2021-06-01 13:20:00,162.86,162.92,162.72,162.88,52702.0,154.8693,154.9264,154.7362,154.8883,52702.0
2021-06-01 13:30:00,162.88,163.07,162.78,163.04,28975.0,154.8883,155.069,154.7932,155.0405,28975.0
2021-06-01 13:40:00,163.0,163.07,162.97,163.01,31632.0,155.0024,155.069,154.9739,155.0119,31632.0
2021-06-01 13:50:00,163.02,163.17,163.01,163.1,26476.0,155.0215,155.1641,155.0119,155.0975,26476.0
2021-06-01 14:00:00,163.08,163.3,163.0,163.1,29909.0,155.0785,155.2877,155.0024,155.0975,29909.0
2021-06-01 14:10:00,163.07,163.34,163.0,163.32,31230.0,155.069,155.3258,155.0024,155.3067,31230.0
2021-06-01 14:20:00,163.33,163.54,163.32,163.51,30228.0,155.3162,155.5159,155.3067,155.4874,30228.0
2021-06-01 14:30:00,163.5,163.74,163.46,163.68,42534.0,155.4779,155.7061,155.4399,155.6491,42534.0
2021-06-01 14:40:00,163.68,163.75,163.6,163.74,35256.0,155.6491,155.7156,155.573,155.7061,35256.0
2021-06-01 14:50:00,163.73,163.87,163.44,163.87,76875.0,155.6966,155.8298,155.4208,155.8298,76875.0
2021-06-01 15:00:00,163.87,163.95,163.74,163.9,56129.0,155.8298,155.9058,155.7061,155.8583,56129.0
2021-06-01 15:10:00,163.9,164.04,163.82,164.04,65329.0,155.8583,155.9914,155.7822,155.9914,65329.0
2021-06-01 15:20:00,164.04,164.11,163.94,164.04,68956.0,155.9914,156.058,155.8963,155.9914,68956.0
2021-06-01 15:30:00,164.03,164.05,163.67,163.94,99103.0,155.9819,156.0009,155.6396,155.8963,99103.0
2021-06-01 15:40:00,163.94,164.11,163.64,164.1,161556.0,155.8963,156.058,155.611,156.0485,161556.0
2021-06-01 15:50:00,164.09,164.1,163.72,163.74,328109.0,156.039,156.0485,155.6871,155.7061,328109.0
2021-06-02 09:30:00,164.74,164.86,163.41,164.16,97839.0,156.6571,156.7712,155.3923,156.1055,97839.0
2021-06-02 09:40:00,164.15,164.84,164.04,164.69,49100.0,156.096,156.7522,155.9914,156.6095,49100.0
2021-06-02 09:50:00,164.69,164.9,164.32,164.56,100591.0,156.6095,156.8092,156.2577,156.4859,100591.0
2021-06-02 10:00:00,164.5,165.0,164.5,164.72,90522.0,156.4288,156.9043,156.4288,156.638,90522.0
2021-06-02 10:10:00,164.69,165.47,164.66,165.36,94763.0,156.6095,157.3512,156.581,157.2466,94763.0
2021-06-02 10:20:00,165.36,165.58,165.35,165.57,86334.0,157.2466,157.4558,157.2371,157.4463,86334.0
2021-06-02 10:30:00,165.58,165.69,164.9,164.97,58233.0,157.4558,157.5605,156.8092,156.8758,58233.0
2021-06-02 10:40:00,164.98,165.16,164.9,164.99,28919.0,156.8853,157.0565,156.8092,156.8948,28919.0
2021-06-02 10:50:00,165.02,165.27,164.92,164.99,25723.0,156.9233,157.1611,156.8282,156.8948,25723.0
2021-06-02 11:00:00,164.97,165.1,164.73,164.89,40131.0,156.8758,156.9994,156.6476,156.7997,40131.0
2021-06-02 11:10:00,164.89,165.25,164.85,164.96,40377.0,156.7997,157.142,156.7617,156.8663,40377.0
2021-06-02 11:20:00,164.94,164.99,164.77,164.77,24265.0,156.8473,156.8948,156.6856,156.6856,24265.0
2021-06-02 11:30:00,164.78,164.82,164.61,164.67,24895.0,156.6951,156.7331,156.5334,156.5905,24895.0
2021-06-02 11:40:00,164.65,164.89,164.61,164.86,22500.0,156.5715,156.7997,156.5334,156.7712,22500.0
2021-06-02 11:50:00,164.89,164.9,164.28,164.28,22499.0,156.7997,156.8092,156.2196,156.2196,22499.0
2021-06-02 12:00:00,164.28,164.36,164.03,164.08,20943.0,156.2196,156.2957,155.9819,156.0294,20943.0
2021-06-02 12:10:00,164.09,164.21,163.9,163.99,25185.0,156.039,156.1531,155.8583,155.9439,25185.0
2021-06-02 12:20:00,164.02,164.07,163.68,163.76,37004.0,155.9724,156.0199,155.6491,155.7251,37004.0
2021-06-02 12:30:00,163.67,163.76,163.51,163.62,32883.0,155.6396,155.7251,155.4874,155.592,32883.0
2021-06-02 12:40:00,163.59,163.68,163.38,163.5,30027.0,155.5635,155.6491,155.3638,155.4779,30027.0
2021-06-02 12:50:00,163.5,163.83,163.5,163.79,27414.0,155.4779,155.7917,155.4779,155.7537,27414.0
2021-06-02 13:00:00,163.79,163.81,163.65,163.67,18282.0,155.7537,155.7727,155.6205,155.6396,18282.0
2021-06-02 13:10:00,163.67,163.74,163.32,163.47,23296.0,155.6396,155.7061,155.3067,155.4494,23296.0
2021-06-02 13:20:00,163.45,163.57,163.39,163.52,52709.0,155.4304,155.5445,155.3733,155.4969,52709.0
2021-06-02 13:30:00,163.48,163.81,163.41,163.79,29014.0,155.4589,155.7727,155.3923,155.7537,29014.0
2021-06-02 13:40:00,163.78,163.95,163.78,163.91,38456.0,155.7442,155.9058,155.7442,155.8678,38456.0
2021-06-02 13:50:00,163.9,163.95,163.79,163.88,24718.0,155.8583,155.9058,155.7537,155.8393,24718.0
2021-06-02 14:00:00,163.86,164.15,163.86,163.91,32314.0,155.8202,156.096,155.8202,155.8678,32314.0
2021-06-02 14:10:00,163.94,164.48,163.9,164.39,33397.0,155.8963,156.4098,155.8583,156.3242,33397.0
2021-06-02 14:20:00,164.39,164.52,164.34,164.52,33895.0,156.3242,156.4479,156.2767,156.4479,33895.0
2021-06-02 14:30:00,164.55,164.68,164.48,164.67,28807.0,156.4764,156.6,156.4098,156.5905,28807.0
2021-06-02 14:40:00,164.67,164.7,164.56,164.6,30061.0,156.5905,156.619,156.4859,156.5239,30061.0
2021-06-02 14:50:00,164.62,164.86,164.55,164.85,34843.0,156.543,156.7712,156.4764,156.7617,34843.0
2021-06-02 15:00:00,164.86,164.94,164.61,164.78,58175.0,156.7712,156.8473,156.5334,156.6951,58175.0
2021-06-02 15:10:00,164.8,164.86,164.57,164.57,37096.0,156.7141,156.7712,156.4954,156.4954,37096.0
2021-06-02 15:20:00,164.53,164.59,164.48,164.5,61281.0,156.4574,156.5144,156.4098,156.4288,61281.0
2021-06-02 15:30:00,164.5,164.54,164.39,164.4,69367.0,156.4288,156.4669,156.3242,156.3337,69367.0
2021-06-02 15:40:00,164.4,164.53,164.31,164.33,119768.0,156.3337,156.4574,156.2482,156.2672,119768.0
2021-06-02 15:50:00,164.34,164.38,163.94,164.14,256168.0,156.2767,156.3147,155.8963,156.0865,256168.0
2021-06-03 09:30:00,163.68,163.72,162.82,163.09,80886.0,155.6491,155.6871,154.8313,155.088,80886.0
2021-06-03 09:40:00,163.11,163.54,162.93,163.36,47092.0,155.107,155.5159,154.9359,155.3448,47092.0
2021-06-03 09:50:00,163.4,164.11,163.27,163.91,43942.0,155.3828,156.058,155.2592,155.8678,43942.0
2021-06-03 10:00:00,163.92,164.05,163.43,163.87,30869.0,155.8773,156.0009,155.4113,155.8298,30869.0
2021-06-03 10:10:00,163.81,164.02,163.55,163.7,17143.0,155.7727,155.9724,155.5255,155.6681,17143.0
2021-06-03 10:20:00,163.66,163.91,163.65,163.74,14777.0,155.6301,155.8678,155.6205,155.7061,14777.0
2021-06-03 10:30:00,163.74,164.14,163.66,163.83,31510.0,155.7061,156.0865,155.6301,155.7917,31510.0
2021-06-03 10:40:00,163.8,164.47,163.76,164.42,22393.0,155.7632,156.4003,155.7251,156.3528,22393.0
2021-06-03 10:50:00,164.43,164.57,164.35,164.57,34576.0,156.3623,156.4954,156.2862,156.4954,34576.0
2021-06-03 11:00:00,164.55,164.92,164.38,164.9,21720.0,156.4764,156.8282,156.3147,156.8092,21720.0
2021-06-03 11:10:00,164.89,165.04,164.85,164.89,30509.0,156.7997,156.9423,156.7617,156.7997,30509.0
2021-06-03 11:20:00,164.87,165.42,164.75,165.37,26588.0,156.7807,157.3037,156.6666,157.2562,26588.0
2021-06-03 11:30:00,165.36,165.38,165.08,165.14,29385.0,157.2466,157.2657,156.9804,157.0374,29385.0
2021-06-03 11:40:00,165.14,165.38,164.96,164.97,39724.0,157.0374,157.2657,156.8663,156.8758,39724.0
2021-06-03 11:50:00,164.97,165.06,164.6,164.68,53890.0,156.8758,156.9614,156.5239,156.6,53890.0
2021-06-03 12:00:00,164.71,164.72,164.51,164.63,32884.0,156.6285,156.638,156.4383,156.5525,32884.0
2021-06-03 12:10:00,164.64,164.84,164.62,164.75,34131.0,156.562,156.7522,156.543,156.6666,34131.0
2021-06-03 12:20:00,164.77,164.77,164.48,164.71,25452.0,156.6856,156.6856,156.4098,156.6285,25452.0
2021-06-03 12:30:00,164.76,164.85,164.63,164.78,19361.0,156.6761,156.7617,156.5525,156.6951,19361.0
2021-06-03 12:40:00,164.81,164.95,164.73,164.75,23327.0,156.7236,156.8568,156.6476,156.6666,23327.0
2021-06-03 12:50:00,164.71,164.8,164.66,164.75,23422.0,156.6285,156.7141,156.581,156.6666,23422.0
2021-06-03 13:00:00,164.72,164.9,164.5,164.56,30549.0,156.638,156.8092,156.4288,156.4859,30549.0
2021-06-03 13:10:00,164.63,164.75,164.41,164.68,22294.0,156.5525,156.6666,156.3433,156.6,22294.0
2021-06-03 13:20:00,164.7,164.89,164.7,164.78,30341.0,156.619,156.7997,156.619,156.6951,30341.0
2021-06-03 13:30:00,164.76,164.98,164.73,164.97,18520.0,156.6761,156.8853,156.6476,156.8758,18520.0
2021-06-03 13:40:00,164.96,164.98,164.76,164.8,36967.0,156.8663,156.8853,156.6761,156.7141,36967.0
2021-06-03 13:50:00,164.8,164.91,164.79,164.87,20163.0,156.7141,156.8187,156.7046,156.7807,20163.0
2021-06-03 14:00:00,164.88,164.93,164.61,164.65,26972.0,156.7902,156.8377,156.5334,156.5715,26972.0
2021-06-03 14:10:00,164.7,164.73,164.43,164.59,31263.0,156.619,156.6476,156.3623,156.5144,31263.0
2021-06-03 14:20:00,164.58,164.64,164.51,164.51,24128.0,156.5049,156.562,156.4383,156.4383,24128.0
2021-06-03 14:30:00,164.54,164.66,164.42,164.48,21071.0,156.4669,156.581,156.3528,156.4098,21071.0
2021-06-03 14:40:00,164.44,164.56,164.38,164.52,20525.0,156.3718,156.4859,156.3147,156.4479,20525.0
2021-06-03 14:50:00,164.52,164.59,164.44,164.54,21497.0,156.4479,156.5144,156.3718,156.4669,21497.0
2021-06-03 15:00:00,164.54,164.73,164.48,164.73,36574.0,156.4669,156.6476,156.4098,156.6476,36574.0
2021-06-03 15:10:00,164.71,164.89,164.64,164.83,30498.0,156.6285,156.7997,156.562,156.7426,30498.0
2021-06-03 15:20:00,164.81,164.81,164.65,164.81,55412.0,156.7236,156.7236,156.5715,156.7236,55412.0
2021-06-03 15:30:00,164.82,164.86,164.69,164.81,57059.0,156.7331,156.7712,156.6095,156.7236,57059.0
2021-06-03 15:40:00,164.82,164.89,164.64,164.89,73495.0,156.7331,156.7997,156.562,156.7997,73495.0
2021-06-03 15:50:00,164.89,165.0,164.49,164.52,148276.0,156.7997,156.9043,156.4193,156.4479,148276.0
2021-06-04 09:30:00,165.0,165.63,164.87,165.5,147503.0,156.9043,157.5034,156.7807,157.3798,147503.0
2021-06-04 09:40:00,165.49,165.73,164.94,164.97,104556.0,157.3703,157.5985,156.8473,156.8758,104556.0
2021-06-04 09:50:00,165.0,165.05,164.09,164.35,54311.0,156.9043,156.9519,156.039,156.2862,54311.0
2021-06-04 10:00:00,164.34,164.54,164.08,164.48,47412.0,156.2767,156.4669,156.0294,156.4098,47412.0
2021-06-04 10:10:00,164.45,164.46,164.1,164.3,27394.0,156.3813,156.3908,156.0485,156.2387,27394.0
2021-06-04 10:20:00,164.3,164.52,164.05,164.16,91459.0,156.2387,156.4479,156.0009,156.1055,91459.0
2021-06-04 10:30:00,164.17,164.49,164.09,164.14,26227.0,156.115,156.4193,156.039,156.0865,26227.0
2021-06-04 10:40:00,164.16,164.36,163.9,164.34,71178.0,156.1055,156.2957,155.8583,156.2767,71178.0
2021-06-04 10:50:00,164.32,164.35,164.14,164.32,38369.0,156.2577,156.2862,156.0865,156.2577,38369.0
2021-06-04 11:00:00,164.33,164.45,164.14,164.32,31837.0,156.2672,156.3813,156.0865,156.2577,31837.0
2021-06-04 11:10:00,164.33,164.43,163.86,163.88,21955.0,156.2672,156.3623,155.8202,155.8393,21955.0
2021-06-04 11:20:00,163.87,163.88,163.46,163.46,42360.0,155.8298,155.8393,155.4399,155.4399,42360.0
2021-06-04 11:30:00,163.46,163.72,163.45,163.47,57123.0,155.4399,155.6871,155.4304,155.4494,57123.0
2021-06-04 11:40:00,163.48,163.62,163.32,163.5,39680.0,155.4589,155.592,155.3067,155.4779,39680.0
2021-06-04 11:50:00,163.48,163.73,163.44,163.73,21530.0,155.4589,155.6966,155.4208,155.6966,21530.0
2021-06-04 12:00:00,163.72,163.81,163.63,163.73,22417.0,155.6871,155.7727,155.6015,155.6966,22417.0
2021-06-04 12:10:00,163.72,164.0,163.67,163.88,23117.0,155.6871,155.9534,155.6396,155.8393,23117.0
2021-06-04 12:20:00,163.85,164.08,163.8,164.06,18133.0,155.8107,156.0294,155.7632,156.0104,18133.0
2021-06-04 12:30:00,164.08,164.21,164.06,164.17,39862.0,156.0294,156.1531,156.0104,156.115,39862.0
2021-06-04 12:40:00,164.16,164.25,164.13,164.24,20675.0,156.1055,156.1911,156.077,156.1816,20675.0
2021-06-04 12:50:00,164.24,164.43,164.23,164.35,19410.0,156.1816,156.3623,156.1721,156.2862,19410.0
2021-06-04 13:00:00,164.37,164.54,164.35,164.48,23631.0,156.3052,156.4669,156.2862,156.4098,23631.0
2021-06-04 13:10:00,164.52,164.57,164.46,164.51,20617.0,156.4479,156.4954,156.3908,156.4383,20617.0
2021-06-04 13:20:00,164.49,164.65,164.46,164.49,29993.0,156.4193,156.5715,156.3908,156.4193,29993.0
2021-06-04 13:30:00,164.51,164.59,164.46,164.49,25681.0,156.4383,156.5144,156.3908,156.4193,25681.0
2021-06-04 13:40:00,164.47,164.62,164.46,164.53,23702.0,156.4003,156.543,156.3908,156.4574,23702.0
2021-06-04 13:50:00,164.51,164.58,164.4,164.48,22758.0,156.4383,156.5049,156.3337,156.4098,22758.0
2021-06-04 14:00:00,164.47,164.53,164.36,164.46,25876.0,156.4003,156.4574,156.2957,156.3908,25876.0
2021-06-04 14:10:00,164.49,164.64,164.43,164.49,40868.0,156.4193,156.562,156.3623,156.4193,40868.0
2021-06-04 14:20:00,164.5,164.86,164.47,164.85,45093.0,156.4288,156.7712,156.4003,156.7617,45093.0
2021-06-04 14:30:00,164.84,164.96,164.81,164.82,43555.0,156.7522,156.8663,156.7236,156.7331,43555.0
2021-06-04 14:40:00,164.81,164.92,164.74,164.86,31991.0,156.7236,156.8282,156.6571,156.7712,31991.0
2021-06-04 14:50:00,164.86,165.15,164.84,165.08,52209.0,156.7712,157.0469,156.7522,156.9804,52209.0
2021-06-04 15:00:00,165.09,165.14,164.73,164.81,42864.0,156.9899,157.0374,156.6476,156.7236,42864.0
2021-06-04 15:10:00,164.81,164.92,164.81,164.89,35770.0,156.7236,156.8282,156.7236,156.7997,35770.0
2021-06-04 15:20:00,164.89,165.03,164.86,165.03,35735.0,156.7997,156.9328,156.7712,156.9328,35735.0
2021-06-04 15:30:00,165.02,165.21,164.91,165.17,60106.0,156.9233,157.104,156.8187,157.066,60106.0
2021-06-04 15:40:00,165.16,165.16,164.99,165.12,93751.0,157.0565,157.0565,156.8948,157.0184,93751.0
2021-06-04 15:50:00,165.14,165.3,164.91,165.0,321635.0,157.0374,157.1896,156.8187,156.9043,321635.0
2021-06-07 09:30:00,165.63,166.65,165.42,165.9,179914.0,157.5034,158.4734,157.3037,157.7601,179914.0
2021-06-07 09:40:00,165.93,166.19,165.83,166.12,31078.0,157.7887,158.0359,157.6936,157.9694,31078.0
2021-06-07 09:50:00,166.03,166.11,165.42,165.85,36743.0,157.8838,157.9598,157.3037,157.7126,36743.0
2021-06-07 10:00:00,165.86,166.2,165.7,166.2,43604.0,157.7221,158.0454,157.57,158.0454,43604.0
2021-06-07 10:10:00,166.26,166.56,166.01,166.47,56020.0,158.1025,158.3878,157.8648,158.3022,56020.0
2021-06-07 10:20:00,166.47,166.63,166.4,166.41,46743.0,158.3022,158.4543,158.2356,158.2451,46743.0
2021-06-07 10:30:00,166.41,166.5,166.24,166.31,28882.0,158.2451,158.3307,158.0835,158.15,28882.0
2021-06-07 10:40:00,166.31,166.44,166.08,166.14,23274.0,158.15,158.2737,157.9313,157.9884,23274.0
2021-06-07 10:50:00,166.13,166.41,166.1,166.15,26904.0,157.9789,158.2451,157.9503,157.9979,26904.0
2021-06-07 11:00:00,166.14,166.33,166.13,166.21,22606.0,157.9884,158.1691,157.9789,158.0549,22606.0
2021-06-07 11:10:00,166.28,166.44,166.23,166.25,30874.0,158.1215,158.2737,158.074,158.093,30874.0
2021-06-07 11:20:00,166.25,166.26,166.01,166.2,21156.0,158.093,158.1025,157.8648,158.0454,21156.0
2021-06-07 11:30:00,166.19,166.37,166.15,166.26,19470.0,158.0359,158.2071,157.9979,158.1025,19470.0
2021-06-07 11:40:00,166.24,166.42,166.19,166.24,18202.0,158.0835,158.2546,158.0359,158.0835,18202.0
2021-06-07 11:50:00,166.26,166.46,166.16,166.46,16387.0,158.1025,158.2927,158.0074,158.2927,16387.0
2021-06-07 12:00:00,166.42,166.49,166.32,166.37,21363.0,158.2546,158.3212,158.1595,158.2071,21363.0
2021-06-07 12:10:00,166.36,166.38,166.2,166.31,15093.0,158.1976,158.2166,158.0454,158.15,15093.0
2021-06-07 12:20:00,166.3,166.3,166.1,166.12,21752.0,158.1405,158.1405,157.9503,157.9694,21752.0
2021-06-07 12:30:00,166.13,166.19,166.05,166.15,14511.0,157.9789,158.0359,157.9028,157.9979,14511.0
2021-06-07 12:40:00,166.17,166.28,166.09,166.21,20046.0,158.0169,158.1215,157.9408,158.0549,20046.0
2021-06-07 12:50:00,166.19,166.33,166.19,166.21,17795.0,158.0359,158.1691,158.0359,158.0549,17795.0
2021-06-07 13:00:00,166.19,166.22,166.13,166.2,10443.0,158.0359,158.0644,157.9789,158.0454,10443.0
2021-06-07 13:10:00,166.22,166.22,166.08,166.11,16581.0,158.0644,158.0644,157.9313,157.9598,16581.0
2021-06-07 13:20:00,166.11,166.2,166.04,166.09,20223.0,157.9598,158.0454,157.8933,157.9408,20223.0
2021-06-07 13:30:00,166.11,166.12,165.93,165.99,18022.0,157.9598,157.9694,157.7887,157.8457,18022.0
2021-06-07 13:40:00,165.99,165.99,165.8,165.88,20915.0,157.8457,157.8457,157.6651,157.7411,20915.0
2021-06-07 13:50:00,165.86,165.88,165.65,165.72,16094.0,157.7221,157.7411,157.5224,157.589,16094.0
2021-06-07 14:00:00,165.7,165.79,165.66,165.74,14886.0,157.57,157.6555,157.5319,157.608,14886.0
2021-06-07 14:10:00,165.72,165.75,165.61,165.68,16411.0,157.589,157.6175,157.4844,157.5509,16411.0
2021-06-07 14:20:00,165.67,165.75,165.46,165.47,21139.0,157.5414,157.6175,157.3417,157.3512,21139.0
2021-06-07 14:30:00,165.47,165.63,165.37,165.61,28323.0,157.3512,157.5034,157.2562,157.4844,28323.0
2021-06-07 14:40:00,165.64,165.64,165.37,165.41,25566.0,157.5129,157.5129,157.2562,157.2942,25566.0
2021-06-07 14:50:00,165.41,165.51,165.37,165.44,27924.0,157.2942,157.3893,157.2562,157.3227,27924.0
2021-06-07 15:00:00,165.44,165.67,165.41,165.65,31986.0,157.3227,157.5414,157.2942,157.5224,31986.0
2021-06-07 15:10:00,165.64,165.69,165.46,165.61,65224.0,157.5129,157.5605,157.3417,157.4844,65224.0
2021-06-07 15:20:00,165.61,165.83,165.58,165.73,49091.0,157.4844,157.6936,157.4558,157.5985,49091.0
2021-06-07 15:30:00,165.75,165.75,165.6,165.68,42476.0,157.6175,157.6175,157.4749,157.5509,42476.0
2021-06-07 15:40:00,165.68,165.83,165.65,165.81,46392.0,157.5509,157.6936,157.5224,157.6746,46392.0
2021-06-07 15:50:00,165.83,166.02,165.71,165.92,171947.0,157.6936,157.8743,157.5795,157.7792,171947.0
2021-06-08 09:30:00,164.93,165.0,163.63,163.89,140617.0,156.8377,156.9043,155.6015,155.8488,140617.0
2021-06-08 09:40:00,163.81,164.28,163.7,164.18,36927.0,155.7727,156.2196,155.6681,156.1245,36927.0
2021-06-08 09:50:00,164.14,164.41,163.97,164.21,30629.0,156.0865,156.3433,155.9248,156.1531,30629.0
2021-06-08 10:00:00,164.25,164.74,164.18,164.63,27962.0,156.1911,156.6571,156.1245,156.5525,27962.0
2021-06-08 10:10:00,164.66,165.19,164.66,165.13,39132.0,156.581,157.085,156.581,157.0279,39132.0
2021-06-08 10:20:00,165.17,165.17,164.82,165.06,28651.0,157.066,157.066,156.7331,156.9614,28651.0
2021-06-08 10:30:00,165.09,165.15,164.94,165.0,44361.0,156.9899,157.0469,156.8473,156.9043,44361.0
2021-06-08 10:40:00,165.01,165.31,164.95,165.15,36746.0,156.9138,157.1991,156.8568,157.0469,36746.0
2021-06-08 10:50:00,165.19,165.44,165.19,165.35,28977.0,157.085,157.3227,157.085,157.2371,28977.0
2021-06-08 11:00:00,165.38,165.52,165.18,165.28,40694.0,157.2657,157.3988,157.0755,157.1706,40694.0
2021-06-08 11:10:00,165.31,165.33,164.81,165.09,35100.0,157.1991,157.2181,156.7236,156.9899,35100.0
2021-06-08 11:20:00,165.09,165.45,164.94,165.39,47392.0,156.9899,157.3322,156.8473,157.2752,47392.0
2021-06-08 11:30:00,165.44,165.86,165.42,165.83,28014.0,157.3227,157.7221,157.3037,157.6936,28014.0
2021-06-08 11:40:00,165.88,166.29,165.83,166.21,23599.0,157.7411,158.131,157.6936,158.0549,23599.0
2021-06-08 11:50:00,166.25,166.74,166.25,166.72,34113.0,158.093,158.5589,158.093,158.5399,34113.0
2021-06-08 12:00:00,166.74,166.86,166.61,166.85,16464.0,158.5589,158.673,158.4353,158.6635,16464.0
2021-06-08 12:10:00,166.81,166.88,166.73,166.8,18338.0,158.6255,158.6921,158.5494,158.616,18338.0
2021-06-08 12:20:00,166.76,166.82,166.6,166.78,15441.0,158.578,158.635,158.4258,158.597,15441.0
2021-06-08 12:30:00,166.78,166.9,166.69,166.76,22279.0,158.597,158.7111,158.5114,158.578,22279.0
2021-06-08 12:40:00,166.76,166.86,166.69,166.86,16010.0,158.578,158.673,158.5114,158.673,16010.0
2021-06-08 12:50:00,166.84,166.97,166.73,166.77,19881.0,158.654,158.7776,158.5494,158.5875,19881.0
2021-06-08 13:00:00,166.8,166.91,166.78,166.88,14639.0,158.616,158.7206,158.597,158.6921,14639.0
2021-06-08 13:10:00,166.88,166.97,166.8,166.87,18382.0,158.6921,158.7776,158.616,158.6826,18382.0
2021-06-08 13:20:00,166.89,166.96,166.81,166.84,17533.0,158.7016,158.7681,158.6255,158.654,17533.0
2021-06-08 13:30:00,166.82,166.96,166.79,166.91,17005.0,158.635,158.7681,158.6065,158.7206,17005.0
2021-06-08 13:40:00,166.91,167.11,166.89,167.0,90470.0,158.7206,158.9108,158.7016,158.8062,90470.0
2021-06-08 13:50:00,167.0,167.03,166.78,166.9,16231.0,158.8062,158.8347,158.597,158.7111,16231.0
2021-06-08 14:00:00,166.91,167.0,166.82,166.92,19893.0,158.7206,158.8062,158.635,158.7301,19893.0
2021-06-08 14:10:00,166.92,166.97,166.82,166.91,18608.0,158.7301,158.7776,158.635,158.7206,18608.0
2021-06-08 14:20:00,166.93,167.06,166.87,167.06,24182.0,158.7396,158.8632,158.6826,158.8632,24182.0
2021-06-08 14:30:00,167.06,167.14,166.97,167.13,18099.0,158.8632,158.9393,158.7776,158.9298,18099.0
2021-06-08 14:40:00,167.14,167.14,166.92,167.03,30664.0,158.9393,158.9393,158.7301,158.8347,30664.0
2021-06-08 14:50:00,167.02,167.11,166.92,166.95,29062.0,158.8252,158.9108,158.7301,158.7586,29062.0
2021-06-08 15:00:00,166.94,166.99,166.87,166.89,35006.0,158.7491,158.7967,158.6826,158.7016,35006.0
2021-06-08 15:10:00,166.91,166.93,166.78,166.87,31216.0,158.7206,158.7396,158.597,158.6826,31216.0
2021-06-08 15:20:00,166.86,166.95,166.6,166.61,52785.0,158.673,158.7586,158.4258,158.4353,52785.0
2021-06-08 15:30:00,166.6,166.61,166.36,166.59,68018.0,158.4258,158.4353,158.1976,158.4163,68018.0
2021-06-08 15:40:00,166.58,166.66,166.45,166.58,32727.0,158.4068,158.4829,158.2832,158.4068,32727.0
2021-06-08 15:50:00,166.61,166.79,166.47,166.47,104478.0,158.4353,158.6065,158.3022,158.3022,104478.0
2021-06-09 09:30:00,165.27,166.14,164.6,164.78,96587.0,157.1611,157.9884,156.5239,156.6951,96587.0
2021-06-09 09:40:00,164.82,165.13,164.64,164.75,42166.0,156.7331,157.0279,156.562,156.6666,42166.0
2021-06-09 09:50:00,164.8,164.91,164.27,164.57,54199.0,156.7141,156.8187,156.2101,156.4954,54199.0
2021-06-09 10:00:00,164.58,164.66,164.03,164.25,50178.0,156.5049,156.581,155.9819,156.1911,50178.0
2021-06-09 10:10:00,164.26,164.39,164.11,164.25,48900.0,156.2006,156.3242,156.058,156.1911,48900.0
2021-06-09 10:20:00,164.27,164.7,164.21,164.65,36700.0,156.2101,156.619,156.1531,156.5715,36700.0
2021-06-09 10:30:00,164.63,164.91,164.58,164.69,18639.0,156.5525,156.8187,156.5049,156.6095,18639.0
2021-06-09 10:40:00,164.68,165.0,164.57,164.98,26539.0,156.6,156.9043,156.4954,156.8853,26539.0
2021-06-09 10:50:00,165.0,165.25,164.97,165.19,21760.0,156.9043,157.142,156.8758,157.085,21760.0
2021-06-09 11:00:00,165.2,165.38,165.09,165.35,28189.0,157.0945,157.2657,156.9899,157.2371,28189.0
2021-06-09 11:10:00,165.34,165.39,165.14,165.24,45638.0,157.2276,157.2752,157.0374,157.1325,45638.0
2021-06-09 11:20:00,165.24,165.38,165.2,165.25,24420.0,157.1325,157.2657,157.0945,157.142,24420.0
2021-06-09 11:30:00,165.22,165.26,165.14,165.21,14063.0,157.1135,157.1516,157.0374,157.104,14063.0
2021-06-09 11:40:00,165.25,165.49,165.13,165.46,20649.0,157.142,157.3703,157.0279,157.3417,20649.0
2021-06-09 11:50:00,165.42,165.46,165.11,165.14,19326.0,157.3037,157.3417,157.0089,157.0374,19326.0
2021-06-09 12:00:00,165.11,165.17,165.02,165.17,14401.0,157.0089,157.066,156.9233,157.066,14401.0
2021-06-09 12:10:00,165.15,165.27,165.06,165.1,20330.0,157.0469,157.1611,156.9614,156.9994,20330.0
2021-06-09 12:20:00,165.13,165.33,165.12,165.26,67893.0,157.0279,157.2181,157.0184,157.1516,67893.0
2021-06-09 12:30:00,165.25,165.28,165.19,165.23,14134.0,157.142,157.1706,157.085,157.123,14134.0
2021-06-09 12:40:00,165.24,165.25,165.06,165.06,13009.0,157.1325,157.142,156.9614,156.9614,13009.0
2021-06-09 12:50:00,165.07,165.21,164.99,165.0,22647.0,156.9709,157.104,156.8948,156.9043,22647.0
2021-06-09 13:00:00,165.02,165.07,164.95,165.03,19278.0,156.9233,156.9709,156.8568,156.9328,19278.0
2021-06-09 13:10:00,165.05,165.05,164.69,164.78,32841.0,156.9519,156.9519,156.6095,156.6951,32841.0
2021-06-09 13:20:00,164.78,164.86,164.68,164.83,21590.0,156.6951,156.7712,156.6,156.7426,21590.0
2021-06-09 13:30:00,164.8,164.8,164.57,164.7,17044.0,156.7141,156.7141,156.4954,156.619,17044.0
2021-06-09 13:40:00,164.72,164.76,164.63,164.66,12732.0,156.638,156.6761,156.5525,156.581,12732.0
2021-06-09 13:50:00,164.67,164.75,164.64,164.67,18979.0,156.5905,156.6666,156.562,156.5905,18979.0
2021-06-09 14:00:00,164.68,164.76,164.59,164.75,40089.0,156.6,156.6761,156.5144,156.6666,40089.0
2021-06-09 14:10:00,164.75,164.81,164.56,164.56,22263.0,156.6666,156.7236,156.4859,156.4859,22263.0
2021-06-09 14:20:00,164.54,164.75,164.52,164.72,22563.0,156.4669,156.6666,156.4479,156.638,22563.0
2021-06-09 14:30:00,164.71,164.8,164.65,164.65,19131.0,156.6285,156.7141,156.5715,156.5715,19131.0
2021-06-09 14:40:00,164.64,164.69,164.59,164.61,27436.0,156.562,156.6095,156.5144,156.5334,27436.0
2021-06-09 14:50:00,164.61,164.71,164.57,164.64,47649.0,156.5334,156.6285,156.4954,156.562,47649.0
2021-06-09 15:00:00,164.63,164.69,164.47,164.48,32794.0,156.5525,156.6095,156.4003,156.4098,32794.0
2021-06-09 15:10:00,164.47,164.61,164.44,164.49,85313.0,156.4003,156.5334,156.3718,156.4193,85313.0
2021-06-09 15:20:00,164.49,164.49,164.11,164.13,122879.0,156.4193,156.4193,156.058,156.077,122879.0
2021-06-09 15:30:00,164.11,164.31,164.08,164.11,74834.0,156.058,156.2482,156.0294,156.058,74834.0
2021-06-09 15:40:00,164.11,164.13,163.8,163.96,143056.0,156.058,156.077,155.7632,155.9153,143056.0
2021-06-09 15:50:00,163.95,164.15,163.87,164.08,233843.0,155.9058,156.096,155.8298,156.0294,233843.0
2021-06-10 09:30:00,165.18,165.21,164.35,164.78,130474.0,157.0755,157.104,156.2862,156.6951,130474.0
2021-06-10 09:40:00,164.8,164.94,164.15,164.2,40307.0,156.7141,156.8473,156.096,156.1436,40307.0
2021-06-10 09:50:00,164.21,164.25,163.86,163.9,36516.0,156.1531,156.1911,155.8202,155.8583,36516.0
2021-06-10 10:00:00,163.95,164.04,163.44,163.46,50728.0,155.9058,155.9914,155.4208,155.4399,50728.0
2021-06-10 10:10:00,163.4,163.58,163.32,163.37,25515.0,155.3828,155.554,155.3067,155.3543,25515.0
2021-06-10 10:20:00,163.33,163.49,163.18,163.25,23681.0,155.3162,155.4684,155.1736,155.2402,23681.0
2021-06-10 10:30:00,163.29,163.35,162.92,163.03,22635.0,155.2782,155.3353,154.9264,155.031,22635.0
2021-06-10 10:40:00,162.99,163.04,162.8,162.82,21260.0,154.9929,155.0405,154.8122,154.8313,21260.0
2021-06-10 10:50:00,162.8,162.96,162.44,162.89,24582.0,154.8122,154.9644,154.4699,154.8978,24582.0
2021-06-10 11:00:00,162.89,163.18,162.83,163.11,24038.0,154.8978,155.1736,154.8408,155.107,24038.0
2021-06-10 11:10:00,163.09,163.35,163.07,163.25,23693.0,155.088,155.3353,155.069,155.2402,23693.0
2021-06-10 11:20:00,163.26,163.26,163.0,163.03,13477.0,155.2497,155.2497,155.0024,155.031,13477.0
2021-06-10 11:30:00,163.05,163.24,162.97,163.16,10575.0,155.05,155.2307,154.9739,155.1546,10575.0
2021-06-10 11:40:00,163.17,163.19,162.95,163.16,12720.0,155.1641,155.1831,154.9549,155.1546,12720.0
2021-06-10 11:50:00,163.16,163.25,163.1,163.16,16410.0,155.1546,155.2402,155.0975,155.1546,16410.0
2021-06-10 12:00:00,163.2,163.26,162.79,162.84,34942.0,155.1926,155.2497,154.8027,154.8503,34942.0
2021-06-10 12:10:00,162.9,162.91,162.49,162.8,31605.0,154.9073,154.9169,154.5175,154.8122,31605.0
2021-06-10 12:20:00,162.78,162.92,162.64,162.83,18958.0,154.7932,154.9264,154.6601,154.8408,18958.0
2021-06-10 12:30:00,162.86,163.03,162.79,162.87,19132.0,154.8693,155.031,154.8027,154.8788,19132.0
2021-06-10 12:40:00,162.82,162.82,162.64,162.73,57751.0,154.8313,154.8313,154.6601,154.7457,57751.0
2021-06-10 12:50:00,162.73,162.76,162.52,162.62,53137.0,154.7457,154.7742,154.546,154.6411,53137.0
2021-06-10 13:00:00,162.63,162.7,162.59,162.62,33507.0,154.6506,154.7172,154.6126,154.6411,33507.0
2021-06-10 13:10:00,162.65,162.74,162.56,162.64,34735.0,154.6696,154.7552,154.584,154.6601,34735.0
2021-06-10 13:20:00,162.65,162.72,162.51,162.53,32936.0,154.6696,154.7362,154.5365,154.5555,32936.0
2021-06-10 13:30:00,162.55,162.7,162.46,162.7,30171.0,154.5745,154.7172,154.4889,154.7172,30171.0
2021-06-10 13:40:00,162.7,162.7,162.51,162.58,33522.0,154.7172,154.7172,154.5365,154.603,33522.0
2021-06-10 13:50:00,162.6,162.72,162.56,162.67,25696.0,154.6221,154.7362,154.584,154.6886,25696.0
2021-06-10 14:00:00,162.67,162.72,162.56,162.65,31908.0,154.6886,154.7362,154.584,154.6696,31908.0
2021-06-10 14:10:00,162.65,162.75,162.58,162.72,17441.0,154.6696,154.7647,154.603,154.7362,17441.0
2021-06-10 14:20:00,162.71,162.71,162.57,162.65,26403.0,154.7267,154.7267,154.5935,154.6696,26403.0
2021-06-10 14:30:00,162.65,162.93,162.64,162.87,24707.0,154.6696,154.9359,154.6601,154.8788,24707.0
2021-06-10 14:40:00,162.87,162.91,162.58,162.76,47375.0,154.8788,154.9169,154.603,154.7742,47375.0
2021-06-10 14:50:00,162.74,162.93,162.73,162.81,22426.0,154.7552,154.9359,154.7457,154.8218,22426.0
2021-06-10 15:00:00,162.81,162.9,162.68,162.7,33204.0,154.8218,154.9073,154.6981,154.7172,33204.0
2021-06-10 15:10:00,162.71,162.74,162.58,162.66,23215.0,154.7267,154.7552,154.603,154.6791,23215.0
2021-06-10 15:20:00,162.67,162.72,162.59,162.63,26958.0,154.6886,154.7362,154.6126,154.6506,26958.0
2021-06-10 15:30:00,162.63,162.79,162.57,162.72,30140.0,154.6506,154.8027,154.5935,154.7362,30140.0
2021-06-10 15:40:00,162.71,162.74,162.36,162.39,53280.0,154.7267,154.7552,154.3938,154.4224,53280.0
2021-06-10 15:50:00,162.43,162.51,162.12,162.27,168632.0,154.4604,154.5365,154.1656,154.3083,168632.0
2021-06-11 09:30:00,163.0,163.58,162.51,163.13,66645.0,155.0024,155.554,154.5365,155.1261,66645.0
2021-06-11 09:40:00,163.21,163.55,162.98,163.08,39429.0,155.2021,155.5255,154.9834,155.0785,39429.0
2021-06-11 09:50:00,163.06,163.4,162.92,163.2,26492.0,155.0595,155.3828,154.9264,155.1926,26492.0
2021-06-11 10:00:00,163.25,163.43,163.02,163.1,22506.0,155.2402,155.4113,155.0215,155.0975,22506.0
2021-06-11 10:10:00,163.09,163.12,162.91,162.99,21485.0,155.088,155.1165,154.9169,154.9929,21485.0
2021-06-11 10:20:00,162.99,163.0,162.84,162.87,18839.0,154.9929,155.0024,154.8503,154.8788,18839.0
2021-06-11 10:30:00,162.83,163.15,162.74,163.05,16349.0,154.8408,155.1451,154.7552,155.05,16349.0
2021-06-11 10:40:00,163.05,163.29,163.04,163.14,13243.0,155.05,155.2782,155.0405,155.1356,13243.0
2021-06-11 10:50:00,163.17,163.26,163.13,163.18,12835.0,155.1641,155.2497,155.1261,155.1736,12835.0
2021-06-11 11:00:00,163.2,163.35,162.99,163.34,22837.0,155.1926,155.3353,154.9929,155.3258,22837.0
2021-06-11 11:10:00,163.32,163.32,163.11,163.11,15573.0,155.3067,155.3067,155.107,155.107,15573.0
2021-06-11 11:20:00,163.09,163.38,163.05,163.27,38565.0,155.088,155.3638,155.05,155.2592,38565.0
2021-06-11 11:30:00,163.25,163.55,163.19,163.53,34284.0,155.2402,155.5255,155.1831,155.5064,34284.0
2021-06-11 11:40:00,163.53,163.72,163.5,163.64,14267.0,155.5064,155.6871,155.4779,155.611,14267.0
2021-06-11 11:50:00,163.66,163.7,163.5,163.7,15839.0,155.6301,155.6681,155.4779,155.6681,15839.0
2021-06-11 12:00:00,163.71,163.95,163.7,163.7,21780.0,155.6776,155.9058,155.6681,155.6681,21780.0
2021-06-11 12:10:00,163.7,163.72,163.54,163.57,11502.0,155.6681,155.6871,155.5159,155.5445,11502.0
2021-06-11 12:20:00,163.59,163.63,163.52,163.59,7185.0,155.5635,155.6015,155.4969,155.5635,7185.0
2021-06-11 12:30:00,163.59,163.64,163.44,163.5,22864.0,155.5635,155.611,155.4208,155.4779,22864.0
2021-06-11 12:40:00,163.5,163.65,163.46,163.64,9034.0,155.4779,155.6205,155.4399,155.611,9034.0
2021-06-11 12:50:00,163.62,163.73,163.59,163.73,8584.0,155.592,155.6966,155.5635,155.6966,8584.0
2021-06-11 13:00:00,163.7,163.95,163.7,163.95,7273.0,155.6681,155.9058,155.6681,155.9058,7273.0
2021-06-11 13:10:00,163.92,163.98,163.88,163.96,22455.0,155.8773,155.9344,155.8393,155.9153,22455.0
2021-06-11 13:20:00,163.99,164.07,163.85,163.85,10545.0,155.9439,156.0199,155.8107,155.8107,10545.0
2021-06-11 13:30:00,163.85,163.91,163.76,163.81,7476.0,155.8107,155.8678,155.7251,155.7727,7476.0
2021-06-11 13:40:00,163.85,163.9,163.72,163.87,20760.0,155.8107,155.8583,155.6871,155.8298,20760.0
2021-06-11 13:50:00,163.85,163.89,163.77,163.77,12094.0,155.8107,155.8488,155.7347,155.7347,12094.0
2021-06-11 14:00:00,163.74,163.85,163.74,163.82,8325.0,155.7061,155.8107,155.7061,155.7822,8325.0
2021-06-11 14:10:00,163.82,163.89,163.81,163.89,28855.0,155.7822,155.8488,155.7727,155.8488,28855.0
2021-06-11 14:20:00,163.9,163.96,163.85,163.96,9417.0,155.8583,155.9153,155.8107,155.9153,9417.0
2021-06-11 14:30:00,163.94,164.0,163.92,163.99,9587.0,155.8963,155.9534,155.8773,155.9439,9587.0
2021-06-11 14:40:00,163.98,163.98,163.83,163.91,11568.0,155.9344,155.9344,155.7917,155.8678,11568.0
2021-06-11 14:50:00,163.89,163.91,163.78,163.91,14320.0,155.8488,155.8678,155.7442,155.8678,14320.0
2021-06-11 15:00:00,163.89,163.94,163.84,163.94,12874.0,155.8488,155.8963,155.8012,155.8963,12874.0
2021-06-11 15:10:00,163.92,163.96,163.88,163.91,12145.0,155.8773,155.9153,155.8393,155.8678,12145.0
2021-06-11 15:20:00,163.91,163.95,163.86,163.9,22407.0,155.8678,155.9058,155.8202,155.8583,22407.0
2021-06-11 15:30:00,163.9,163.99,163.87,163.93,17273.0,155.8583,155.9439,155.8298,155.8868,17273.0
2021-06-11 15:40:00,163.93,164.0,163.85,164.0,31359.0,155.8868,155.9534,155.8107,155.9534,31359.0
2021-06-11 15:50:00,164.02,164.54,164.01,164.5,112017.0,155.9724,156.4669,155.9629,156.4288,112017.0
2021-06-14 09:30:00,164.3,164.5,163.99,164.05,68664.0,156.2387,156.4288,155.9439,156.0009,68664.0
2021-06-14 09:40:00,164.04,164.88,163.94,164.49,26388.0,155.9914,156.7902,155.8963,156.4193,26388.0
2021-06-14 09:50:00,164.43,164.61,164.06,164.2,78595.0,156.3623,156.5334,156.0104,156.1436,78595.0
2021-06-14 10:00:00,164.19,164.56,164.06,164.37,53020.0,156.134,156.4859,156.0104,156.3052,53020.0
2021-06-14 10:10:00,164.33,164.57,164.24,164.41,28370.0,156.2672,156.4954,156.1816,156.3433,28370.0
2021-06-14 10:20:00,164.44,164.6,164.28,164.42,26771.0,156.3718,156.5239,156.2196,156.3528,26771.0
2021-06-14 10:30:00,164.4,164.42,164.03,164.2,20596.0,156.3337,156.3528,155.9819,156.1436,20596.0
2021-06-14 10:40:00,164.2,164.21,163.95,164.05,14749.0,156.1436,156.1531,155.9058,156.0009,14749.0
2021-06-14 10:50:00,164.06,164.3,164.06,164.16,15040.0,156.0104,156.2387,156.0104,156.1055,15040.0
2021-06-14 11:00:00,164.14,164.3,163.81,163.95,26332.0,156.0865,156.2387,155.7727,155.9058,26332.0
2021-06-14 11:10:00,163.94,163.94,163.49,163.49,19373.0,155.8963,155.8963,155.4684,155.4684,19373.0
2021-06-14 11:20:00,163.5,163.68,163.42,163.64,16301.0,155.4779,155.6491,155.4018,155.611,16301.0
2021-06-14 11:30:00,163.65,163.67,163.45,163.62,44827.0,155.6205,155.6396,155.4304,155.592,44827.0
2021-06-14 11:40:00,163.59,163.96,163.57,163.95,11098.0,155.5635,155.9153,155.5445,155.9058,11098.0
2021-06-14 11:50:00,163.94,164.04,163.91,164.0,22041.0,155.8963,155.9914,155.8678,155.9534,22041.0
2021-06-14 12:00:00,164.01,164.19,164.01,164.14,30986.0,155.9629,156.134,155.9629,156.0865,30986.0
2021-06-14 12:10:00,164.12,164.19,164.0,164.12,26189.0,156.0675,156.134,155.9534,156.0675,26189.0
2021-06-14 12:20:00,164.14,164.14,163.93,164.03,18167.0,156.0865,156.0865,155.8868,155.9819,18167.0
2021-06-14 12:30:00,164.03,164.03,163.73,163.73,15765.0,155.9819,155.9819,155.6966,155.6966,15765.0
2021-06-14 12:40:00,163.73,163.95,163.73,163.9,20373.0,155.6966,155.9058,155.6966,155.8583,20373.0
2021-06-14 12:50:00,163.93,164.12,163.92,164.0,19371.0,155.8868,156.0675,155.8773,155.9534,19371.0
2021-06-14 13:00:00,164.0,164.03,163.88,163.9,18695.0,155.9534,155.9819,155.8393,155.8583,18695.0
2021-06-14 13:10:00,163.92,164.15,163.91,164.14,9571.0,155.8773,156.096,155.8678,156.0865,9571.0
2021-06-14 13:20:00,164.13,164.33,164.12,164.3,15074.0,156.077,156.2672,156.0675,156.2387,15074.0
2021-06-14 13:30:00,164.32,164.32,164.07,164.09,8315.0,156.2577,156.2577,156.0199,156.039,8315.0
2021-06-14 13:40:00,164.12,164.15,164.05,164.09,9681.0,156.0675,156.096,156.0009,156.039,9681.0
2021-06-14 13:50:00,164.11,164.13,163.55,163.67,22812.0,156.058,156.077,155.5255,155.6396,22812.0
2021-06-14 14:00:00,163.65,163.74,163.54,163.61,23127.0,155.6205,155.7061,155.5159,155.5825,23127.0
2021-06-14 14:10:00,163.6,163.63,163.42,163.45,11156.0,155.573,155.6015,155.4018,155.4304,11156.0
2021-06-14 14:20:00,163.43,163.47,163.18,163.2,22077.0,155.4113,155.4494,155.1736,155.1926,22077.0
2021-06-14 14:30:00,163.19,163.37,163.11,163.34,27300.0,155.1831,155.3543,155.107,155.3258,27300.0
2021-06-14 14:40:00,163.37,163.67,163.3,163.67,19366.0,155.3543,155.6396,155.2877,155.6396,19366.0
2021-06-14 14:50:00,163.65,163.69,163.46,163.58,22430.0,155.6205,155.6586,155.4399,155.554,22430.0
2021-06-14 15:00:00,163.58,163.66,163.53,163.54,13284.0,155.554,155.6301,155.5064,155.5159,13284.0
2021-06-14 15:10:00,163.55,163.55,163.24,163.32,35779.0,155.5255,155.5255,155.2307,155.3067,35779.0
2021-06-14 15:20:00,163.26,163.4,163.11,163.14,70705.0,155.2497,155.3828,155.107,155.1356,70705.0
2021-06-14 15:30:00,163.13,163.36,163.13,163.36,37027.0,155.1261,155.3448,155.1261,155.3448,37027.0
2021-06-14 15:40:00,163.37,163.56,163.35,163.42,63459.0,155.3543,155.535,155.3353,155.4018,63459.0
2021-06-14 15:50:00,163.4,163.81,163.29,163.81,171582.0,155.3828,155.7727,155.2782,155.7727,171582.0
2021-06-15 09:30:00,163.93,164.99,163.8,164.46,97798.0,155.8868,156.8948,155.7632,156.3908,97798.0
2021-06-15 09:40:00,164.49,164.9,164.35,164.78,50309.0,156.4193,156.8092,156.2862,156.6951,50309.0
2021-06-15 09:50:00,164.75,164.95,164.69,164.94,28372.0,156.6666,156.8568,156.6095,156.8473,28372.0
2021-06-15 10:00:00,164.96,165.55,164.96,165.29,55776.0,156.8663,157.4273,156.8663,157.1801,55776.0
2021-06-15 10:10:00,165.31,165.59,165.03,165.55,32829.0,157.1991,157.4654,156.9328,157.4273,32829.0
2021-06-15 10:20:00,165.58,165.77,165.33,165.39,47352.0,157.4558,157.6365,157.2181,157.2752,47352.0
2021-06-15 10:30:00,165.35,165.67,165.32,165.59,41050.0,157.2371,157.5414,157.2086,157.4654,41050.0
2021-06-15 10:40:00,165.58,165.58,165.12,165.21,36488.0,157.4558,157.4558,157.0184,157.104,36488.0
2021-06-15 10:50:00,165.22,165.35,165.11,165.22,37017.0,157.1135,157.2371,157.0089,157.1135,37017.0
2021-06-15 11:00:00,165.21,165.29,165.05,165.21,36020.0,157.104,157.1801,156.9519,157.104,36020.0
2021-06-15 11:10:00,165.21,165.55,165.18,165.55,38806.0,157.104,157.4273,157.0755,157.4273,38806.0
2021-06-15 11:20:00,165.56,165.56,165.35,165.54,24939.0,157.4368,157.4368,157.2371,157.4178,24939.0
2021-06-15 11:30:00,165.54,165.54,165.25,165.29,34009.0,157.4178,157.4178,157.142,157.1801,34009.0
2021-06-15 11:40:00,165.29,165.44,165.27,165.39,24024.0,157.1801,157.3227,157.1611,157.2752,24024.0
2021-06-15 11:50:00,165.39,165.45,165.26,165.39,28517.0,157.2752,157.3322,157.1516,157.2752,28517.0
2021-06-15 12:00:00,165.39,165.44,165.27,165.32,38693.0,157.2752,157.3227,157.1611,157.2086,38693.0
2021-06-15 12:10:00,165.33,166.01,165.32,166.01,87585.0,157.2181,157.8648,157.2086,157.8648,87585.0
2021-06-15 12:20:00,165.99,166.41,165.88,166.37,62382.0,157.8457,158.2451,157.7411,158.2071,62382.0
2021-06-15 12:30:00,166.38,166.47,166.33,166.43,40389.0,158.2166,158.3022,158.1691,158.2641,40389.0
2021-06-15 12:40:00,166.43,166.45,166.1,166.36,37486.0,158.2641,158.2832,157.9503,158.1976,37486.0
2021-06-15 12:50:00,166.33,166.42,166.29,166.42,34666.0,158.1691,158.2546,158.131,158.2546,34666.0
2021-06-15 13:00:00,166.42,166.52,166.31,166.44,43322.0,158.2546,158.3497,158.15,158.2737,43322.0
2021-06-15 13:10:00,166.42,166.42,166.22,166.22,42496.0,158.2546,158.2546,158.0644,158.0644,42496.0
2021-06-15 13:20:00,166.22,166.38,166.21,166.24,29654.0,158.0644,158.2166,158.0549,158.0835,29654.0
2021-06-15 13:30:00,166.22,166.32,166.19,166.19,33417.0,158.0644,158.1595,158.0359,158.0359,33417.0
2021-06-15 13:40:00,166.19,166.43,166.12,166.42,39989.0,158.0359,158.2641,157.9694,158.2546,39989.0
2021-06-15 13:50:00,166.42,166.77,166.41,166.66,58073.0,158.2546,158.5875,158.2451,158.4829,58073.0
2021-06-15 14:00:00,166.66,166.9,166.65,166.81,51262.0,158.4829,158.7111,158.4734,158.6255,51262.0
2021-06-15 14:10:00,166.82,166.83,166.63,166.74,38052.0,158.635,158.6445,158.4543,158.5589,38052.0
2021-06-15 14:20:00,166.72,166.83,166.65,166.7,38107.0,158.5399,158.6445,158.4734,158.5209,38107.0
2021-06-15 14:30:00,166.7,166.8,166.6,166.67,51520.0,158.5209,158.616,158.4258,158.4924,51520.0
2021-06-15 14:40:00,166.68,166.76,166.63,166.72,33718.0,158.5019,158.578,158.4543,158.5399,33718.0
2021-06-15 14:50:00,166.73,166.89,166.73,166.77,37970.0,158.5494,158.7016,158.5494,158.5875,37970.0
2021-06-15 15:00:00,166.75,166.75,166.35,166.58,43988.0,158.5684,158.5684,158.1881,158.4068,43988.0
2021-06-15 15:10:00,166.6,166.68,166.51,166.67,32788.0,158.4258,158.5019,158.3402,158.4924,32788.0
2021-06-15 15:20:00,166.67,166.78,166.52,166.62,49261.0,158.4924,158.597,158.3497,158.4448,49261.0
2021-06-15 15:30:00,166.62,166.62,166.29,166.48,64293.0,158.4448,158.4448,158.131,158.3117,64293.0
2021-06-15 15:40:00,166.48,166.71,166.44,166.63,92922.0,158.3117,158.5304,158.2737,158.4543,92922.0
2021-06-15 15:50:00,166.62,166.62,166.08,166.32,275472.0,158.4448,158.4448,157.9313,158.1595,275472.0
2021-06-16 09:30:00,165.78,166.08,165.39,165.82,73868.0,157.646,157.9313,157.2752,157.6841,73868.0
2021-06-16 09:40:00,165.82,165.99,165.2,165.22,37097.0,157.6841,157.8457,157.0945,157.1135,37097.0
2021-06-16 09:50:00,165.22,165.55,165.12,165.51,59924.0,157.1135,157.4273,157.0184,157.3893,59924.0
2021-06-16 10:00:00,165.56,165.72,165.13,165.54,25311.0,157.4368,157.589,157.0279,157.4178,25311.0
2021-06-16 10:10:00,165.55,165.65,165.44,165.44,26096.0,157.4273,157.5224,157.3227,157.3227,26096.0
2021-06-16 10:20:00,165.46,165.48,165.28,165.45,17468.0,157.3417,157.3608,157.1706,157.3322,17468.0
2021-06-16 10:30:00,165.54,165.97,165.54,165.9,18583.0,157.4178,157.8267,157.4178,157.7601,18583.0
2021-06-16 10:40:00,165.97,166.08,165.82,165.85,29629.0,157.8267,157.9313,157.6841,157.7126,29629.0
2021-06-16 10:50:00,165.87,165.87,165.61,165.65,26432.0,157.7316,157.7316,157.4844,157.5224,26432.0
2021-06-16 11:00:00,165.67,165.93,165.56,165.56,33794.0,157.5414,157.7887,157.4368,157.4368,33794.0
2021-06-16 11:10:00,165.56,165.78,165.55,165.78,25971.0,157.4368,157.646,157.4273,157.646,25971.0
2021-06-16 11:20:00,165.78,165.93,165.64,165.93,32823.0,157.646,157.7887,157.5129,157.7887,32823.0
2021-06-16 11:30:00,165.93,166.33,165.93,166.26,24244.0,157.7887,158.1691,157.7887,158.1025,24244.0
2021-06-16 11:40:00,166.25,166.39,166.06,166.39,28814.0,158.093,158.2261,157.9123,158.2261,28814.0
2021-06-16 11:50:00,166.38,166.61,166.33,166.4,15698.0,158.2166,158.4353,158.1691,158.2356,15698.0
2021-06-16 12:00:00,166.43,166.55,166.36,166.39,19382.0,158.2641,158.3783,158.1976,158.2261,19382.0
2021-06-16 12:10:00,166.38,166.39,166.12,166.12,15503.0,158.2166,158.2261,157.9694,157.9694,15503.0
2021-06-16 12:20:00,166.11,166.17,166.04,166.07,13993.0,157.9598,158.0169,157.8933,157.9218,13993.0
2021-06-16 12:30:00,166.03,166.06,165.75,165.78,12471.0,157.8838,157.9123,157.6175,157.646,12471.0
2021-06-16 12:40:00,165.77,165.92,165.65,165.67,18423.0,157.6365,157.7792,157.5224,157.5414,18423.0
2021-06-16 12:50:00,165.69,165.77,165.59,165.64,15177.0,157.5605,157.6365,157.4654,157.5129,15177.0
2021-06-16 13:00:00,165.61,165.63,165.29,165.38,23585.0,157.4844,157.5034,157.1801,157.2657,23585.0
2021-06-16 13:10:00,165.36,165.53,165.3,165.3,23204.0,157.2466,157.4083,157.1896,157.1896,23204.0
2021-06-16 13:20:00,165.33,165.35,165.14,165.14,19973.0,157.2181,157.2371,157.0374,157.0374,19973.0
2021-06-16 13:30:00,165.18,165.35,165.15,165.34,19134.0,157.0755,157.2371,157.0469,157.2276,19134.0
2021-06-16 13:40:00,165.33,165.33,165.04,165.04,18514.0,157.2181,157.2181,156.9423,156.9423,18514.0
2021-06-16 13:50:00,165.03,165.33,164.93,165.23,27270.0,156.9328,157.2181,156.8377,157.123,27270.0
2021-06-16 14:00:00,165.22,166.44,164.43,166.07,72523.0,157.1135,158.2737,156.3623,157.9218,72523.0
2021-06-16 14:10:00,166.02,166.65,165.44,165.53,71769.0,157.8743,158.4734,157.3227,157.4083,71769.0
2021-06-16 14:20:00,165.57,165.7,165.31,165.5,50920.0,157.4463,157.57,157.1991,157.3798,50920.0
2021-06-16 14:30:00,165.5,165.51,164.83,165.31,49456.0,157.3798,157.3893,156.7426,157.1991,49456.0
2021-06-16 14:40:00,165.26,165.26,164.29,164.33,42999.0,157.1516,157.1516,156.2291,156.2672,42999.0
2021-06-16 14:50:00,164.31,164.8,164.27,164.69,46874.0,156.2482,156.7141,156.2101,156.6095,46874.0
2021-06-16 15:00:00,164.72,165.02,164.55,164.9,39220.0,156.638,156.9233,156.4764,156.8092,39220.0
2021-06-16 15:10:00,164.93,165.48,164.89,165.47,39060.0,156.8377,157.3608,156.7997,157.3512,39060.0
2021-06-16 15:20:00,165.47,165.56,165.02,165.03,48041.0,157.3512,157.4368,156.9233,156.9328,48041.0
2021-06-16 15:30:00,165.05,165.17,164.77,165.17,53025.0,156.9519,157.066,156.6856,157.066,53025.0
2021-06-16 15:40:00,165.17,165.42,164.85,164.88,67839.0,157.066,157.3037,156.7617,156.7902,67839.0
2021-06-16 15:50:00,164.89,165.07,164.64,164.66,155611.0,156.7997,156.9709,156.562,156.581,155611.0
2021-06-17 09:30:00,165.97,166.0,165.37,165.79,71053.0,157.8267,157.8552,157.2562,157.6555,71053.0
2021-06-17 09:40:00,165.79,165.86,164.82,164.82,64552.0,157.6555,157.7221,156.7331,156.7331,64552.0
2021-06-17 09:50:00,164.82,164.91,164.34,164.41,43382.0,156.7331,156.8187,156.2767,156.3433,43382.0
2021-06-17 10:00:00,164.38,164.52,163.24,163.36,51906.0,156.3147,156.4479,155.2307,155.3448,51906.0
2021-06-17 10:10:00,163.36,163.6,163.05,163.6,47760.0,155.3448,155.573,155.05,155.573,47760.0
2021-06-17 10:20:00,163.6,163.76,163.29,163.52,27709.0,155.573,155.7251,155.2782,155.4969,27709.0
2021-06-17 10:30:00,163.5,163.95,163.33,163.76,29141.0,155.4779,155.9058,155.3162,155.7251,29141.0
2021-06-17 10:40:00,163.77,163.96,163.48,163.6,30138.0,155.7347,155.9153,155.4589,155.573,30138.0
2021-06-17 10:50:00,163.63,163.65,162.92,162.92,27041.0,155.6015,155.6205,154.9264,154.9264,27041.0
2021-06-17 11:00:00,162.9,162.95,162.04,162.08,67164.0,154.9073,154.9549,154.0895,154.1276,67164.0
2021-06-17 11:10:00,162.05,162.25,161.77,162.04,54248.0,154.099,154.2892,153.8328,154.0895,54248.0
2021-06-17 11:20:00,162.03,162.1,161.5,161.76,46897.0,154.08,154.1466,153.576,153.8233,46897.0
2021-06-17 11:30:00,161.73,162.16,161.58,162.16,65787.0,153.7947,154.2037,153.6521,154.2037,65787.0
2021-06-17 11:40:00,162.13,162.26,161.7,161.8,79356.0,154.1751,154.2987,153.7662,153.8613,79356.0
2021-06-17 11:50:00,161.79,161.79,160.87,160.96,73633.0,153.8518,153.8518,152.9769,153.0625,73633.0
2021-06-17 12:00:00,160.91,161.36,160.88,161.27,38306.0,153.015,153.4429,152.9865,153.3573,38306.0
2021-06-17 12:10:00,161.28,161.53,160.87,160.87,25805.0,153.3668,153.6046,152.9769,152.9769,25805.0
2021-06-17 12:20:00,160.81,160.86,160.53,160.76,43823.0,152.9199,152.9674,152.6536,152.8723,43823.0
2021-06-17 12:30:00,160.72,161.39,160.58,161.24,37409.0,152.8343,153.4714,152.7012,153.3288,37409.0
2021-06-17 12:40:00,161.27,161.5,161.05,161.5,20556.0,153.3573,153.576,153.1481,153.576,20556.0
2021-06-17 12:50:00,161.49,161.76,161.38,161.76,37535.0,153.5665,153.8233,153.4619,153.8233,37535.0
2021-06-17 13:00:00,161.74,162.18,161.68,162.11,35645.0,153.8043,154.2227,153.7472,154.1561,35645.0
2021-06-17 13:10:00,162.09,162.1,161.85,161.9,14313.0,154.1371,154.1466,153.9089,153.9564,14313.0
2021-06-17 13:20:00,161.91,162.14,161.85,162.11,31208.0,153.9659,154.1846,153.9089,154.1561,31208.0
2021-06-17 13:30:00,162.16,162.28,162.02,162.06,50808.0,154.2037,154.3178,154.0705,154.1086,50808.0
2021-06-17 13:40:00,162.08,162.3,161.97,162.19,29034.0,154.1276,154.3368,154.023,154.2322,29034.0
2021-06-17 13:50:00,162.27,162.28,161.97,162.03,46590.0,154.3083,154.3178,154.023,154.08,46590.0
2021-06-17 14:00:00,162.05,162.22,161.97,162.0,73532.0,154.099,154.2607,154.023,154.0515,73532.0
2021-06-17 14:10:00,161.99,162.11,161.8,161.97,127579.0,154.042,154.1561,153.8613,154.023,127579.0
2021-06-17 14:20:00,161.96,161.97,161.64,161.8,38310.0,154.0135,154.023,153.7092,153.8613,38310.0
2021-06-17 14:30:00,161.8,161.84,161.47,161.53,47097.0,153.8613,153.8994,153.5475,153.6046,47097.0
2021-06-17 14:40:00,161.55,161.68,161.22,161.22,33085.0,153.6236,153.7472,153.3098,153.3098,33085.0
2021-06-17 14:50:00,161.22,161.33,161.05,161.1,45969.0,153.3098,153.4144,153.1481,153.1957,45969.0
2021-06-17 15:00:00,161.11,161.43,161.0,161.35,146596.0,153.2052,153.5095,153.1006,153.4334,146596.0
2021-06-17 15:10:00,161.36,161.83,161.28,161.83,106408.0,153.4429,153.8898,153.3668,153.8898,106408.0
2021-06-17 15:20:00,161.87,162.12,161.79,161.92,59489.0,153.9279,154.1656,153.8518,153.9754,59489.0
2021-06-17 15:30:00,161.89,162.63,161.89,162.61,76336.0,153.9469,154.6506,153.9469,154.6316,76336.0
2021-06-17 15:40:00,162.64,162.68,162.32,162.46,101649.0,154.6601,154.6981,154.3558,154.4889,101649.0
2021-06-17 15:50:00,162.47,162.52,162.0,162.12,347152.0,154.4984,154.546,154.0515,154.1656,347152.0
2021-06-18 09:30:00,158.7,159.67,158.28,158.85,897932.0,150.9134,151.8358,150.514,151.0561,897932.0
2021-06-18 09:40:00,158.81,159.49,158.8,159.06,58424.0,151.018,151.6647,151.0085,151.2558,58424.0
2021-06-18 09:50:00,159.01,159.08,158.11,158.59,109933.0,151.2082,151.2748,150.3524,150.8088,109933.0
2021-06-18 10:00:00,158.63,158.81,158.09,158.51,53146.0,150.8468,151.018,150.3333,150.7327,53146.0
2021-06-18 10:10:00,158.5,158.61,157.71,157.71,78436.0,150.7232,150.8278,149.972,149.972,78436.0
2021-06-18 10:20:00,157.72,158.03,157.53,157.59,82374.0,149.9815,150.2763,149.8008,149.8579,82374.0
2021-06-18 10:30:00,157.55,158.11,157.25,158.07,54638.0,149.8198,150.3524,149.5346,150.3143,54638.0
2021-06-18 10:40:00,158.02,158.06,157.51,157.78,59679.0,150.2668,150.3048,149.7818,150.0386,59679.0
2021-06-18 10:50:00,157.75,158.04,157.29,157.55,77182.0,150.01,150.2858,149.5726,149.8198,77182.0
2021-06-18 11:00:00,157.59,157.94,157.42,157.63,47545.0,149.8579,150.1907,149.6962,149.8959,47545.0
2021-06-18 11:10:00,157.67,158.06,157.67,157.81,47873.0,149.934,150.3048,149.934,150.0671,47873.0
2021-06-18 11:20:00,157.8,158.07,157.68,157.92,50045.0,150.0576,150.3143,149.9435,150.1717,50045.0
2021-06-18 11:30:00,157.93,158.37,157.78,158.27,34767.0,150.1812,150.5996,150.0386,150.5045,34767.0
2021-06-18 11:40:00,158.28,158.36,157.89,157.97,31342.0,150.514,150.5901,150.1432,150.2192,31342.0
2021-06-18 11:50:00,157.99,158.19,157.91,158.16,41652.0,150.2383,150.4284,150.1622,150.3999,41652.0
2021-06-18 12:00:00,158.15,158.24,157.85,158.19,22358.0,150.3904,150.476,150.1051,150.4284,22358.0
2021-06-18 12:10:00,158.17,158.32,158.06,158.29,49424.0,150.4094,150.5521,150.3048,150.5235,49424.0
2021-06-18 12:20:00,158.36,158.41,158.16,158.27,24152.0,150.5901,150.6376,150.3999,150.5045,24152.0
2021-06-18 12:30:00,158.28,158.34,158.05,158.09,20526.0,150.514,150.5711,150.2953,150.3333,20526.0
2021-06-18 12:40:00,158.09,158.09,157.9,158.06,32303.0,150.3333,150.3333,150.1527,150.3048,32303.0
2021-06-18 12:50:00,158.06,158.18,157.88,157.91,25153.0,150.3048,150.4189,150.1336,150.1622,25153.0
2021-06-18 13:00:00,157.92,158.17,157.84,158.17,41884.0,150.1717,150.4094,150.0956,150.4094,41884.0
2021-06-18 13:10:00,158.17,158.75,158.15,158.65,91337.0,150.4094,150.961,150.3904,150.8659,91337.0
2021-06-18 13:20:00,158.66,158.81,158.58,158.74,59864.0,150.8754,151.018,150.7993,150.9515,59864.0
2021-06-18 13:30:00,158.75,159.07,158.74,158.98,58307.0,150.961,151.2653,150.9515,151.1797,58307.0
2021-06-18 13:40:00,159.0,159.17,158.7,158.72,48110.0,151.1987,151.3604,150.9134,150.9324,48110.0
2021-06-18 13:50:00,158.72,158.94,158.65,158.79,84157.0,150.9324,151.1416,150.8659,150.999,84157.0
2021-06-18 14:00:00,158.77,159.05,158.63,158.68,51440.0,150.98,151.2462,150.8468,150.8944,51440.0
2021-06-18 14:10:00,158.69,158.9,158.59,158.71,53349.0,150.9039,151.1036,150.8088,150.9229,53349.0
2021-06-18 14:20:00,158.75,158.78,158.54,158.69,28248.0,150.961,150.9895,150.7613,150.9039,28248.0
2021-06-18 14:30:00,158.66,158.68,158.3,158.32,25287.0,150.8754,150.8944,150.533,150.5521,25287.0
2021-06-18 14:40:00,158.32,158.34,158.02,158.05,31846.0,150.5521,150.5711,150.2668,150.2953,31846.0
2021-06-18 14:50:00,158.05,158.16,157.78,157.86,30964.0,150.2953,150.3999,150.0386,150.1146,30964.0
2021-06-18 15:00:00,157.86,158.06,157.77,157.81,43383.0,150.1146,150.3048,150.029,150.0671,43383.0
2021-06-18 15:10:00,157.85,158.29,157.68,158.28,88796.0,150.1051,150.5235,149.9435,150.514,88796.0
2021-06-18 15:20:00,158.29,158.57,158.18,158.25,62410.0,150.5235,150.7898,150.4189,150.4855,62410.0
2021-06-18 15:30:00,158.24,158.42,157.96,158.37,93403.0,150.476,150.6472,150.2097,150.5996,93403.0
2021-06-18 15:40:00,158.35,158.46,158.11,158.19,98023.0,150.5806,150.6852,150.3524,150.4284,98023.0
2021-06-18 15:50:00,158.19,158.51,157.97,158.17,407128.0,150.4284,150.7327,150.2192,150.4094,407128.0
2021-06-21 09:30:00,160.08,160.82,159.13,160.5,146305.0,152.2257,152.9294,151.3223,152.6251,146305.0
2021-06-21 09:40:00,160.49,160.9,159.88,160.8,66101.0,152.6156,153.0055,152.0355,152.9104,66101.0
2021-06-21 09:50:00,160.8,160.99,160.55,160.56,71052.0,152.9104,153.0911,152.6726,152.6822,71052.0
2021-06-21 10:00:00,160.57,161.43,160.57,161.37,63721.0,152.6917,153.5095,152.6917,153.4524,63721.0
2021-06-21 10:10:00,161.36,161.86,161.26,161.64,47448.0,153.4429,153.9184,153.3478,153.7092,47448.0
2021-06-21 10:20:00,161.61,162.07,161.45,161.92,61262.0,153.6806,154.1181,153.5285,153.9754,61262.0
2021-06-21 10:30:00,161.91,162.55,161.91,162.34,101819.0,153.9659,154.5745,153.9659,154.3748,101819.0
2021-06-21 10:40:00,162.35,162.95,162.3,162.54,61364.0,154.3843,154.9549,154.3368,154.565,61364.0
2021-06-21 10:50:00,162.66,162.84,162.53,162.75,45521.0,154.6791,154.8503,154.5555,154.7647,45521.0
2021-06-21 11:00:00,162.8,162.97,162.18,162.32,40774.0,154.8122,154.9739,154.2227,154.3558,40774.0
2021-06-21 11:10:00,162.3,163.21,162.28,163.05,60461.0,154.3368,155.2021,154.3178,155.05,60461.0
2021-06-21 11:20:00,163.1,163.16,162.87,162.89,44093.0,155.0975,155.1546,154.8788,154.8978,44093.0
2021-06-21 11:30:00,162.91,163.3,162.86,163.27,49267.0,154.9169,155.2877,154.8693,155.2592,49267.0
2021-06-21 11:40:00,163.3,163.56,163.3,163.49,41225.0,155.2877,155.535,155.2877,155.4684,41225.0
2021-06-21 11:50:00,163.52,163.77,163.46,163.6,34237.0,155.4969,155.7347,155.4399,155.573,34237.0
2021-06-21 12:00:00,163.63,163.66,163.32,163.5,32921.0,155.6015,155.6301,155.3067,155.4779,32921.0
2021-06-21 12:10:00,163.5,163.83,163.47,163.8,42755.0,155.4779,155.7917,155.4494,155.7632,42755.0
2021-06-21 12:20:00,163.79,163.79,163.52,163.66,29898.0,155.7537,155.7537,155.4969,155.6301,29898.0
2021-06-21 12:30:00,163.64,163.67,163.23,163.51,62288.0,155.611,155.6396,155.2212,155.4874,62288.0
2021-06-21 12:40:00,163.52,163.74,163.45,163.59,24571.0,155.4969,155.7061,155.4304,155.5635,24571.0
2021-06-21 12:50:00,163.55,163.8,163.52,163.8,22032.0,155.5255,155.7632,155.4969,155.7632,22032.0
2021-06-21 13:00:00,163.82,163.96,163.67,163.95,42011.0,155.7822,155.9153,155.6396,155.9058,42011.0
2021-06-21 13:10:00,163.95,164.26,163.88,164.22,47292.0,155.9058,156.2006,155.8393,156.1626,47292.0
2021-06-21 13:20:00,164.21,164.26,164.04,164.17,30214.0,156.1531,156.2006,155.9914,156.115,30214.0
2021-06-21 13:30:00,164.17,164.39,164.17,164.38,32791.0,156.115,156.3242,156.115,156.3147,32791.0
2021-06-21 13:40:00,164.39,164.68,164.36,164.54,47271.0,156.3242,156.6,156.2957,156.4669,47271.0
2021-06-21 13:50:00,164.53,164.6,164.36,164.52,25576.0,156.4574,156.5239,156.2957,156.4479,25576.0
2021-06-21 14:00:00,164.5,164.73,164.41,164.52,33554.0,156.4288,156.6476,156.3433,156.4479,33554.0
2021-06-21 14:10:00,164.52,164.65,164.39,164.53,42618.0,156.4479,156.5715,156.3242,156.4574,42618.0
2021-06-21 14:20:00,164.55,164.57,164.29,164.37,35533.0,156.4764,156.4954,156.2291,156.3052,35533.0
2021-06-21 14:30:00,164.34,164.58,164.28,164.55,35313.0,156.2767,156.5049,156.2196,156.4764,35313.0
2021-06-21 14:40:00,164.57,164.64,164.38,164.43,41844.0,156.4954,156.562,156.3147,156.3623,41844.0
2021-06-21 14:50:00,164.42,164.75,164.42,164.73,36395.0,156.3528,156.6666,156.3528,156.6476,36395.0
2021-06-21 15:00:00,164.7,165.04,164.68,164.99,69018.0,156.619,156.9423,156.6,156.8948,69018.0
2021-06-21 15:10:00,164.99,164.99,164.66,164.75,49608.0,156.8948,156.8948,156.581,156.6666,49608.0
2021-06-21 15:20:00,164.76,164.95,164.63,164.95,57819.0,156.6761,156.8568,156.5525,156.8568,57819.0
2021-06-21 15:30:00,164.94,165.21,164.89,164.99,95944.0,156.8473,157.104,156.7997,156.8948,95944.0
2021-06-21 15:40:00,164.97,165.04,164.68,164.9,133502.0,156.8758,156.9423,156.6,156.8092,133502.0
2021-06-21 15:50:00,164.92,165.19,164.88,164.91,273542.0,156.8282,157.085,156.7902,156.8187,273542.0
2021-06-22 09:30:00,163.42,163.61,162.46,162.9,137437.0,155.4018,155.5825,154.4889,154.9073,137437.0
2021-06-22 09:40:00,162.97,163.94,162.94,163.71,33265.0,154.9739,155.8963,154.9454,155.6776,33265.0
2021-06-22 09:50:00,163.71,163.8,162.71,162.9,39747.0,155.6776,155.7632,154.7267,154.9073,39747.0
2021-06-22 10:00:00,162.87,163.29,162.67,163.16,50680.0,154.8788,155.2782,154.6886,155.1546,50680.0
2021-06-22 10:10:00,163.16,163.18,162.69,163.08,71897.0,155.1546,155.1736,154.7076,155.0785,71897.0
2021-06-22 10:20:00,163.03,163.14,162.81,162.88,23574.0,155.031,155.1356,154.8218,154.8883,23574.0
2021-06-22 10:30:00,162.89,162.94,162.68,162.93,24869.0,154.8978,154.9454,154.6981,154.9359,24869.0
2021-06-22 10:40:00,162.94,163.4,162.88,163.4,38873.0,154.9454,155.3828,154.8883,155.3828,38873.0
2021-06-22 10:50:00,163.38,163.78,163.3,163.7,48316.0,155.3638,155.7442,155.2877,155.6681,48316.0
2021-06-22 11:00:00,163.71,164.42,163.65,164.41,38148.0,155.6776,156.3528,155.6205,156.3433,38148.0
2021-06-22 11:10:00,164.43,164.87,164.4,164.86,66458.0,156.3623,156.7807,156.3337,156.7712,66458.0
2021-06-22 11:20:00,164.84,164.99,164.6,164.62,46232.0,156.7522,156.8948,156.5239,156.543,46232.0
2021-06-22 11:30:00,164.62,164.65,164.16,164.28,26096.0,156.543,156.5715,156.1055,156.2196,26096.0
2021-06-22 11:40:00,164.28,164.4,164.18,164.21,15505.0,156.2196,156.3337,156.1245,156.1531,15505.0
2021-06-22 11:50:00,164.21,164.28,164.14,164.14,26430.0,156.1531,156.2196,156.0865,156.0865,26430.0
2021-06-22 12:00:00,164.14,164.55,164.11,164.36,15988.0,156.0865,156.4764,156.058,156.2957,15988.0
2021-06-22 12:10:00,164.34,164.49,164.25,164.28,17411.0,156.2767,156.4193,156.1911,156.2196,17411.0
2021-06-22 12:20:00,164.32,164.37,164.17,164.3,22160.0,156.2577,156.3052,156.115,156.2387,22160.0
2021-06-22 12:30:00,164.3,164.47,164.3,164.45,19771.0,156.2387,156.4003,156.2387,156.3813,19771.0
2021-06-22 12:40:00,164.42,164.6,164.41,164.55,16723.0,156.3528,156.5239,156.3433,156.4764,16723.0
2021-06-22 12:50:00,164.52,164.59,164.45,164.46,18096.0,156.4479,156.5144,156.3813,156.3908,18096.0
2021-06-22 13:00:00,164.42,164.53,164.39,164.49,10081.0,156.3528,156.4574,156.3242,156.4193,10081.0
2021-06-22 13:10:00,164.5,164.61,164.42,164.48,15595.0,156.4288,156.5334,156.3528,156.4098,15595.0
2021-06-22 13:20:00,164.48,164.63,164.48,164.57,11713.0,156.4098,156.5525,156.4098,156.4954,11713.0
2021-06-22 13:30:00,164.57,164.72,164.55,164.66,10821.0,156.4954,156.638,156.4764,156.581,10821.0
2021-06-22 13:40:00,164.69,164.78,164.64,164.77,9717.0,156.6095,156.6951,156.562,156.6856,9717.0
2021-06-22 13:50:00,164.75,164.77,164.66,164.67,8748.0,156.6666,156.6856,156.581,156.5905,8748.0
2021-06-22 14:00:00,164.67,164.75,164.58,164.63,18198.0,156.5905,156.6666,156.5049,156.5525,18198.0
2021-06-22 14:10:00,164.59,164.66,164.52,164.62,7888.0,156.5144,156.581,156.4479,156.543,7888.0
2021-06-22 14:20:00,164.63,164.72,164.56,164.68,11862.0,156.5525,156.638,156.4859,156.6,11862.0
2021-06-22 14:30:00,164.67,164.86,164.63,164.83,20960.0,156.5905,156.7712,156.5525,156.7426,20960.0
2021-06-22 14:40:00,164.82,164.85,164.71,164.75,14333.0,156.7331,156.7617,156.6285,156.6666,14333.0
2021-06-22 14:50:00,164.76,164.91,164.75,164.78,44767.0,156.6761,156.8187,156.6666,156.6951,44767.0
2021-06-22 15:00:00,164.78,165.0,164.78,165.0,28869.0,156.6951,156.9043,156.6951,156.9043,28869.0
2021-06-22 15:10:00,164.98,165.14,164.97,165.11,28730.0,156.8853,157.0374,156.8758,157.0089,28730.0
2021-06-22 15:20:00,165.13,165.22,165.04,165.09,27505.0,157.0279,157.1135,156.9423,156.9899,27505.0
2021-06-22 15:30:00,165.09,165.24,164.95,164.97,36410.0,156.9899,157.1325,156.8568,156.8758,36410.0
2021-06-22 15:40:00,164.98,165.08,164.81,164.86,36508.0,156.8853,156.9804,156.7236,156.7712,36508.0
2021-06-22 15:50:00,164.85,164.9,164.55,164.57,144234.0,156.7617,156.8092,156.4764,156.4954,144234.0
2021-06-23 09:30:00,165.03,165.61,164.79,165.15,72579.0,156.9328,157.4844,156.7046,157.0469,72579.0
2021-06-23 09:40:00,165.06,165.83,165.02,165.74,55573.0,156.9614,157.6936,156.9233,157.608,55573.0
2021-06-23 09:50:00,165.68,165.78,165.16,165.42,50531.0,157.5509,157.646,157.0565,157.3037,50531.0
2021-06-23 10:00:00,165.33,165.6,165.03,165.6,24564.0,157.2181,157.4749,156.9328,157.4749,24564.0
2021-06-23 10:10:00,165.67,166.05,165.59,166.01,37844.0,157.5414,157.9028,157.4654,157.8648,37844.0
2021-06-23 10:20:00,165.99,166.11,165.89,166.04,24273.0,157.8457,157.9598,157.7506,157.8933,24273.0
2021-06-23 10:30:00,166.05,166.38,165.93,166.16,39238.0,157.9028,158.2166,157.7887,158.0074,39238.0
2021-06-23 10:40:00,166.15,166.48,166.12,166.43,48148.0,157.9979,158.3117,157.9694,158.2641,48148.0
2021-06-23 10:50:00,166.43,166.82,166.37,166.68,111928.0,158.2641,158.635,158.2071,158.5019,111928.0
2021-06-23 11:00:00,166.66,166.73,166.42,166.61,36475.0,158.4829,158.5494,158.2546,158.4353,36475.0
2021-06-23 11:10:00,166.66,166.83,166.45,166.83,35697.0,158.4829,158.6445,158.2832,158.6445,35697.0
2021-06-23 11:20:00,166.85,166.86,166.47,166.49,42461.0,158.6635,158.673,158.3022,158.3212,42461.0
2021-06-23 11:30:00,166.51,166.57,166.29,166.44,54867.0,158.3402,158.3973,158.131,158.2737,54867.0
2021-06-23 11:40:00,166.45,166.59,166.38,166.53,43549.0,158.2832,158.4163,158.2166,158.3592,43549.0
2021-06-23 11:50:00,166.5,166.62,166.39,166.4,28121.0,158.3307,158.4448,158.2261,158.2356,28121.0
2021-06-23 12:00:00,166.38,166.41,165.94,165.96,49174.0,158.2166,158.2451,157.7982,157.8172,49174.0
2021-06-23 12:10:00,165.97,166.29,165.95,166.13,20278.0,157.8267,158.131,157.8077,157.9789,20278.0
2021-06-23 12:20:00,166.14,166.27,166.12,166.21,10457.0,157.9884,158.112,157.9694,158.0549,10457.0
2021-06-23 12:30:00,166.17,166.48,166.13,166.26,12713.0,158.0169,158.3117,157.9789,158.1025,12713.0
2021-06-23 12:40:00,166.25,166.41,166.2,166.31,16390.0,158.093,158.2451,158.0454,158.15,16390.0
2021-06-23 12:50:00,166.31,166.57,166.29,166.55,15476.0,158.15,158.3973,158.131,158.3783,15476.0
2021-06-23 13:00:00,166.55,166.78,166.53,166.62,20998.0,158.3783,158.597,158.3592,158.4448,20998.0
2021-06-23 13:10:00,166.66,166.79,166.59,166.61,18811.0,158.4829,158.6065,158.4163,158.4353,18811.0
2021-06-23 13:20:00,166.62,166.65,166.45,166.46,14314.0,158.4448,158.4734,158.2832,158.2927,14314.0
2021-06-23 13:30:00,166.45,166.52,166.32,166.47,24211.0,158.2832,158.3497,158.1595,158.3022,24211.0
2021-06-23 13:40:00,166.47,166.52,166.34,166.49,14288.0,158.3022,158.3497,158.1786,158.3212,14288.0
2021-06-23 13:50:00,166.48,166.62,166.45,166.51,18180.0,158.3117,158.4448,158.2832,158.3402,18180.0
2021-06-23 14:00:00,166.49,166.49,166.19,166.26,24425.0,158.3212,158.3212,158.0359,158.1025,24425.0
2021-06-23 14:10:00,166.29,166.43,166.26,166.29,19460.0,158.131,158.2641,158.1025,158.131,19460.0
2021-06-23 14:20:00,166.29,166.34,166.2,166.33,10733.0,158.131,158.1786,158.0454,158.1691,10733.0
2021-06-23 14:30:00,166.3,166.31,166.18,166.27,10094.0,158.1405,158.15,158.0264,158.112,10094.0
2021-06-23 14:40:00,166.28,166.34,166.16,166.19,11342.0,158.1215,158.1786,158.0074,158.0359,11342.0
2021-06-23 14:50:00,166.2,166.4,166.19,166.34,17461.0,158.0454,158.2356,158.0359,158.1786,17461.0
2021-06-23 15:00:00,166.32,166.47,166.28,166.44,16342.0,158.1595,158.3022,158.1215,158.2737,16342.0
2021-06-23 15:10:00,166.48,166.67,166.41,166.63,19336.0,158.3117,158.4924,158.2451,158.4543,19336.0
2021-06-23 15:20:00,166.66,166.77,166.59,166.73,29180.0,158.4829,158.5875,158.4163,158.5494,29180.0
2021-06-23 15:30:00,166.73,166.74,166.63,166.65,47405.0,158.5494,158.5589,158.4543,158.4734,47405.0
2021-06-23 15:40:00,166.66,166.81,166.41,166.44,41952.0,158.4829,158.6255,158.2451,158.2737,41952.0
2021-06-23 15:50:00,166.42,166.42,165.97,166.03,186295.0,158.2546,158.2546,157.8267,157.8838,186295.0
2021-06-24 09:30:00,167.08,167.56,166.41,166.66,111220.0,158.8823,159.3387,158.2451,158.4829,111220.0
2021-06-24 09:40:00,166.68,167.07,166.6,166.83,30086.0,158.5019,158.8727,158.4258,158.6445,30086.0
2021-06-24 09:50:00,166.81,167.21,166.69,166.94,30941.0,158.6255,159.0059,158.5114,158.7491,30941.0
2021-06-24 10:00:00,166.95,167.06,166.62,166.67,24108.0,158.7586,158.8632,158.4448,158.4924,24108.0
2021-06-24 10:10:00,166.75,166.96,166.65,166.9,14894.0,158.5684,158.7681,158.4734,158.7111,14894.0
2021-06-24 10:20:00,166.88,167.69,166.85,167.48,68220.0,158.6921,159.4623,158.6635,159.2626,68220.0
2021-06-24 10:30:00,167.49,167.8,167.42,167.8,43212.0,159.2721,159.5669,159.2056,159.5669,43212.0
2021-06-24 10:40:00,167.83,168.0,167.63,167.83,38854.0,159.5955,159.7571,159.4053,159.5955,38854.0
2021-06-24 10:50:00,167.85,167.98,167.58,167.89,35837.0,159.6145,159.7381,159.3577,159.6525,35837.0
2021-06-24 11:00:00,167.88,168.16,167.87,168.07,46976.0,159.643,159.9093,159.6335,159.8237,46976.0
2021-06-24 11:10:00,168.09,168.3,167.7,167.77,34748.0,159.8427,160.0424,159.4718,159.5384,34748.0
2021-06-24 11:20:00,167.77,167.95,167.7,167.76,15540.0,159.5384,159.7096,159.4718,159.5289,15540.0
2021-06-24 11:30:00,167.76,168.09,167.74,167.87,29545.0,159.5289,159.8427,159.5099,159.6335,29545.0
2021-06-24 11:40:00,167.89,167.97,167.74,167.8,12503.0,159.6525,159.7286,159.5099,159.5669,12503.0
2021-06-24 11:50:00,167.81,167.81,167.57,167.58,18896.0,159.5764,159.5764,159.3482,159.3577,18896.0
2021-06-24 12:00:00,167.59,167.8,167.57,167.7,20128.0,159.3672,159.5669,159.3482,159.4718,20128.0
2021-06-24 12:10:00,167.67,167.77,167.52,167.59,10853.0,159.4433,159.5384,159.3007,159.3672,10853.0
2021-06-24 12:20:00,167.56,167.77,167.5,167.5,12088.0,159.3387,159.5384,159.2816,159.2816,12088.0
2021-06-24 12:30:00,167.52,167.6,167.44,167.6,10862.0,159.3007,159.3767,159.2246,159.3767,10862.0
2021-06-24 12:40:00,167.57,167.78,167.57,167.68,15172.0,159.3482,159.5479,159.3482,159.4528,15172.0
2021-06-24 12:50:00,167.7,167.85,167.65,167.74,12662.0,159.4718,159.6145,159.4243,159.5099,12662.0
2021-06-24 13:00:00,167.78,167.9,167.74,167.88,9128.0,159.5479,159.662,159.5099,159.643,9128.0
2021-06-24 13:10:00,167.9,167.95,167.77,167.77,9808.0,159.662,159.7096,159.5384,159.5384,9808.0
2021-06-24 13:20:00,167.76,167.8,167.59,167.63,10575.0,159.5289,159.5669,159.3672,159.4053,10575.0
2021-06-24 13:30:00,167.64,167.81,167.63,167.81,9982.0,159.4148,159.5764,159.4053,159.5764,9982.0
2021-06-24 13:40:00,167.85,167.87,167.75,167.75,12578.0,159.6145,159.6335,159.5194,159.5194,12578.0
2021-06-24 13:50:00,167.79,167.96,167.74,167.93,11609.0,159.5574,159.7191,159.5099,159.6905,11609.0
2021-06-24 14:00:00,167.9,168.05,167.84,167.98,14736.0,159.662,159.8047,159.605,159.7381,14736.0
2021-06-24 14:10:00,167.98,168.04,167.93,168.01,15979.0,159.7381,159.7952,159.6905,159.7666,15979.0
2021-06-24 14:20:00,168.01,168.05,167.92,167.95,12543.0,159.7666,159.8047,159.681,159.7096,12543.0
2021-06-24 14:30:00,167.97,168.21,167.9,168.18,16122.0,159.7286,159.9568,159.662,159.9283,16122.0
2021-06-24 14:40:00,168.16,168.24,168.08,168.1,14661.0,159.9093,159.9853,159.8332,159.8522,14661.0
2021-06-24 14:50:00,168.14,168.22,168.1,168.21,18482.0,159.8902,159.9663,159.8522,159.9568,18482.0
2021-06-24 15:00:00,168.19,168.34,168.18,168.32,29466.0,159.9378,160.0804,159.9283,160.0614,29466.0
2021-06-24 15:10:00,168.33,168.46,168.28,168.43,25689.0,160.0709,160.1945,160.0234,160.166,25689.0
2021-06-24 15:20:00,168.43,168.45,168.29,168.34,24345.0,160.166,160.185,160.0329,160.0804,24345.0
2021-06-24 15:30:00,168.33,168.51,168.19,168.4,59718.0,160.0709,160.2421,159.9378,160.1375,59718.0
2021-06-24 15:40:00,168.41,168.46,168.28,168.39,63523.0,160.147,160.1945,160.0234,160.128,63523.0
2021-06-24 15:50:00,168.39,168.58,168.14,168.21,296876.0,160.128,160.3087,159.8902,159.9568,296876.0
2021-06-25 09:30:00,168.37,169.68,168.37,168.94,112613.0,160.109,161.3547,160.109,160.651,112613.0
2021-06-25 09:40:00,168.94,169.26,168.75,169.22,46424.0,160.651,160.9553,160.4703,160.9173,46424.0
2021-06-25 09:50:00,169.22,169.84,169.08,169.78,65326.0,160.9173,161.5068,160.7841,161.4498,65326.0
2021-06-25 10:00:00,169.8,170.4,169.67,170.39,52092.0,161.4688,162.0394,161.3452,162.0298,52092.0
2021-06-25 10:10:00,170.36,170.41,169.93,170.11,42198.0,162.0013,162.0489,161.5924,161.7636,42198.0
2021-06-25 10:20:00,170.06,170.07,169.5,169.61,27887.0,161.716,161.7255,161.1835,161.2881,27887.0
2021-06-25 10:30:00,169.59,169.76,169.52,169.6,23416.0,161.2691,161.4308,161.2025,161.2786,23416.0
2021-06-25 10:40:00,169.59,169.6,169.25,169.5,31838.0,161.2691,161.2786,160.9458,161.1835,31838.0
2021-06-25 10:50:00,169.53,169.54,169.31,169.44,26713.0,161.212,161.2216,161.0028,161.1265,26713.0
2021-06-25 11:00:00,169.48,169.91,169.48,169.79,40295.0,161.1645,161.5734,161.1645,161.4593,40295.0
2021-06-25 11:10:00,169.82,169.88,169.72,169.84,15698.0,161.4878,161.5449,161.3927,161.5068,15698.0
2021-06-25 11:20:00,169.88,170.01,169.79,169.89,20973.0,161.5449,161.6685,161.4593,161.5544,20973.0
2021-06-25 11:30:00,169.88,169.93,169.63,169.8,36852.0,161.5449,161.5924,161.3071,161.4688,36852.0
2021-06-25 11:40:00,169.76,169.86,169.71,169.78,21858.0,161.4308,161.5259,161.3832,161.4498,21858.0
2021-06-25 11:50:00,169.77,169.91,169.68,169.81,38255.0,161.4403,161.5734,161.3547,161.4783,38255.0
2021-06-25 12:00:00,169.77,169.85,169.7,169.82,37319.0,161.4403,161.5163,161.3737,161.4878,37319.0
2021-06-25 12:10:00,169.8,169.88,169.78,169.87,25185.0,161.4688,161.5449,161.4498,161.5354,25185.0
2021-06-25 12:20:00,169.87,169.97,169.67,169.72,25250.0,161.5354,161.6305,161.3452,161.3927,25250.0
2021-06-25 12:30:00,169.72,169.86,169.72,169.78,26435.0,161.3927,161.5259,161.3927,161.4498,26435.0
2021-06-25 12:40:00,169.77,169.86,169.72,169.83,18185.0,161.4403,161.5259,161.3927,161.4973,18185.0
2021-06-25 12:50:00,169.83,169.86,169.71,169.75,19277.0,161.4973,161.5259,161.3832,161.4212,19277.0
2021-06-25 13:00:00,169.75,169.75,169.61,169.62,20733.0,161.4212,161.4212,161.2881,161.2976,20733.0
2021-06-25 13:10:00,169.63,169.65,169.44,169.6,30261.0,161.3071,161.3262,161.1265,161.2786,30261.0
2021-06-25 13:20:00,169.62,169.7,169.54,169.57,24286.0,161.2976,161.3737,161.2216,161.2501,24286.0
2021-06-25 13:30:00,169.57,169.71,169.51,169.69,13615.0,161.2501,161.3832,161.193,161.3642,13615.0
2021-06-25 13:40:00,169.68,169.83,169.65,169.8,50170.0,161.3547,161.4973,161.3262,161.4688,50170.0
2021-06-25 13:50:00,169.8,169.94,169.77,169.84,25647.0,161.4688,161.6019,161.4403,161.5068,25647.0
2021-06-25 14:00:00,169.83,169.92,169.78,169.83,38162.0,161.4973,161.5829,161.4498,161.4973,38162.0
2021-06-25 14:10:00,169.83,169.98,169.83,169.95,27897.0,161.4973,161.64,161.4973,161.6114,27897.0
2021-06-25 14:20:00,169.95,169.99,169.91,169.94,26230.0,161.6114,161.6495,161.5734,161.6019,26230.0
2021-06-25 14:30:00,169.94,170.01,169.78,169.89,54197.0,161.6019,161.6685,161.4498,161.5544,54197.0
2021-06-25 14:40:00,169.89,169.98,169.7,169.72,51842.0,161.5544,161.64,161.3737,161.3927,51842.0
2021-06-25 14:50:00,169.73,169.91,169.73,169.8,42051.0,161.4022,161.5734,161.4022,161.4688,42051.0
2021-06-25 15:00:00,169.81,169.88,169.67,169.74,42149.0,161.4783,161.5449,161.3452,161.4117,42149.0
2021-06-25 15:10:00,169.75,169.88,169.68,169.81,36838.0,161.4212,161.5449,161.3547,161.4783,36838.0
2021-06-25 15:20:00,169.8,169.88,169.66,169.73,40260.0,161.4688,161.5449,161.3357,161.4022,40260.0
2021-06-25 15:30:00,169.74,169.81,169.62,169.71,93178.0,161.4117,161.4783,161.2976,161.3832,93178.0
2021-06-25 15:40:00,169.71,169.8,169.46,169.5,87633.0,161.3832,161.4688,161.1455,161.1835,87633.0
2021-06-25 15:50:00,169.35,169.76,168.82,169.44,550801.0,161.0409,161.4308,160.5369,161.1265,550801.0
2021-06-28 09:30:00,168.62,168.85,167.14,167.21,116662.0,160.3467,160.5654,158.9393,159.0059,116662.0
2021-06-28 09:40:00,167.28,167.29,166.5,166.9,59924.0,159.0724,159.0819,158.3307,158.7111,59924.0
2021-06-28 09:50:00,166.86,167.52,166.84,167.38,39420.0,158.673,159.3007,158.654,159.1675,39420.0
2021-06-28 10:00:00,167.34,167.42,167.04,167.22,36960.0,159.1295,159.2056,158.8442,159.0154,36960.0
2021-06-28 10:10:00,167.14,167.67,167.0,167.5,26732.0,158.9393,159.4433,158.8062,159.2816,26732.0
2021-06-28 10:20:00,167.5,167.61,167.26,167.47,28997.0,159.2816,159.3862,159.0534,159.2531,28997.0
2021-06-28 10:30:00,167.44,167.49,166.7,166.77,68243.0,159.2246,159.2721,158.5209,158.5875,68243.0
2021-06-28 10:40:00,166.76,166.89,166.49,166.72,49658.0,158.578,158.7016,158.3212,158.5399,49658.0
2021-06-28 10:50:00,166.72,166.8,166.12,166.12,59112.0,158.5399,158.616,157.9694,157.9694,59112.0
2021-06-28 11:00:00,166.12,166.13,165.45,165.75,127352.0,157.9694,157.9789,157.3322,157.6175,127352.0
2021-06-28 11:10:00,165.74,165.74,165.12,165.18,78186.0,157.608,157.608,157.0184,157.0755,78186.0
2021-06-28 11:20:00,165.15,165.35,163.97,163.97,135729.0,157.0469,157.2371,155.9248,155.9248,135729.0
2021-06-28 11:30:00,163.98,163.99,163.2,163.92,135372.0,155.9344,155.9439,155.1926,155.8773,135372.0
2021-06-28 11:40:00,163.9,164.16,163.46,164.16,65004.0,155.8583,156.1055,155.4399,156.1055,65004.0
2021-06-28 11:50:00,164.18,164.57,164.03,164.39,35388.0,156.1245,156.4954,155.9819,156.3242,35388.0
2021-06-28 12:00:00,164.4,164.5,164.24,164.5,49793.0,156.3337,156.4288,156.1816,156.4288,49793.0
2021-06-28 12:10:00,164.49,164.52,164.24,164.47,34756.0,156.4193,156.4479,156.1816,156.4003,34756.0
2021-06-28 12:20:00,164.44,164.58,164.35,164.39,45826.0,156.3718,156.5049,156.2862,156.3242,45826.0
2021-06-28 12:30:00,164.39,164.74,164.22,164.73,24034.0,156.3242,156.6571,156.1626,156.6476,24034.0
2021-06-28 12:40:00,164.7,164.94,164.61,164.91,23357.0,156.619,156.8473,156.5334,156.8187,23357.0
2021-06-28 12:50:00,164.91,164.94,164.78,164.79,20335.0,156.8187,156.8473,156.6951,156.7046,20335.0
2021-06-28 13:00:00,164.79,164.8,164.54,164.59,40620.0,156.7046,156.7141,156.4669,156.5144,40620.0
2021-06-28 13:10:00,164.58,164.58,164.31,164.45,21493.0,156.5049,156.5049,156.2482,156.3813,21493.0
2021-06-28 13:20:00,164.42,164.51,164.22,164.38,23358.0,156.3528,156.4383,156.1626,156.3147,23358.0
2021-06-28 13:30:00,164.39,164.63,164.37,164.53,42933.0,156.3242,156.5525,156.3052,156.4574,42933.0
2021-06-28 13:40:00,164.57,164.8,164.45,164.8,21153.0,156.4954,156.7141,156.3813,156.7141,21153.0
2021-06-28 13:50:00,164.81,164.94,164.78,164.89,20678.0,156.7236,156.8473,156.6951,156.7997,20678.0
2021-06-28 14:00:00,164.87,165.18,164.87,165.08,24685.0,156.7807,157.0755,156.7807,156.9804,24685.0
2021-06-28 14:10:00,165.04,165.1,164.95,165.03,20702.0,156.9423,156.9994,156.8568,156.9328,20702.0
2021-06-28 14:20:00,165.03,165.11,164.95,164.96,32743.0,156.9328,157.0089,156.8568,156.8663,32743.0
2021-06-28 14:30:00,164.99,165.15,164.92,164.92,34136.0,156.8948,157.0469,156.8282,156.8282,34136.0
2021-06-28 14:40:00,164.91,164.96,164.65,164.71,33073.0,156.8187,156.8663,156.5715,156.6285,33073.0
2021-06-28 14:50:00,164.72,164.76,164.49,164.49,46739.0,156.638,156.6761,156.4193,156.4193,46739.0
2021-06-28 15:00:00,164.51,164.64,164.26,164.31,37479.0,156.4383,156.562,156.2006,156.2482,37479.0
2021-06-28 15:10:00,164.31,164.45,164.18,164.31,37360.0,156.2482,156.3813,156.1245,156.2482,37360.0
2021-06-28 15:20:00,164.32,164.4,164.2,164.2,37595.0,156.2577,156.3337,156.1436,156.1436,37595.0
2021-06-28 15:30:00,164.19,164.7,164.19,164.63,85085.0,156.134,156.619,156.134,156.5525,85085.0
2021-06-28 15:40:00,164.64,164.82,164.54,164.62,106257.0,156.562,156.7331,156.4669,156.543,106257.0
2021-06-28 15:50:00,164.63,164.92,164.62,164.79,231569.0,156.5525,156.8282,156.543,156.7046,231569.0
2021-06-29 09:30:00,165.57,166.32,164.78,164.92,104807.0,157.4463,158.1595,156.6951,156.8282,104807.0
2021-06-29 09:40:00,164.98,165.2,163.64,163.69,88768.0,156.8853,157.0945,155.611,155.6586,88768.0
2021-06-29 09:50:00,163.77,164.12,163.44,163.68,105632.0,155.7347,156.0675,155.4208,155.6491,105632.0
2021-06-29 10:00:00,163.74,163.91,163.23,163.4,75324.0,155.7061,155.8678,155.2212,155.3828,75324.0
2021-06-29 10:10:00,163.44,163.92,163.34,163.92,56008.0,155.4208,155.8773,155.3258,155.8773,56008.0
2021-06-29 10:20:00,163.92,164.17,163.64,164.0,44008.0,155.8773,156.115,155.611,155.9534,44008.0
2021-06-29 10:30:00,164.02,164.39,163.97,164.15,25484.0,155.9724,156.3242,155.9248,156.096,25484.0
2021-06-29 10:40:00,164.14,164.37,164.08,164.23,25401.0,156.0865,156.3052,156.0294,156.1721,25401.0
2021-06-29 10:50:00,164.25,164.59,164.16,164.48,27769.0,156.1911,156.5144,156.1055,156.4098,27769.0
2021-06-29 11:00:00,164.48,165.22,164.47,165.22,29694.0,156.4098,157.1135,156.4003,157.1135,29694.0
2021-06-29 11:10:00,165.22,165.55,165.17,165.49,41407.0,157.1135,157.4273,157.066,157.3703,41407.0
2021-06-29 11:20:00,165.49,165.81,165.47,165.55,49573.0,157.3703,157.6746,157.3512,157.4273,49573.0
2021-06-29 11:30:00,165.59,165.6,165.03,165.23,25618.0,157.4654,157.4749,156.9328,157.123,25618.0
2021-06-29 11:40:00,165.24,165.48,165.2,165.4,35388.0,157.1325,157.3608,157.0945,157.2847,35388.0
2021-06-29 11:50:00,165.41,165.55,165.31,165.42,25804.0,157.2942,157.4273,157.1991,157.3037,25804.0
2021-06-29 12:00:00,165.41,165.51,165.0,165.03,21599.0,157.2942,157.3893,156.9043,156.9328,21599.0
2021-06-29 12:10:00,165.03,165.11,164.66,164.66,27553.0,156.9328,157.0089,156.581,156.581,27553.0
2021-06-29 12:20:00,164.63,164.68,164.2,164.23,32834.0,156.5525,156.6,156.1436,156.1721,32834.0
2021-06-29 12:30:00,164.23,164.33,164.09,164.3,26969.0,156.1721,156.2672,156.039,156.2387,26969.0
2021-06-29 12:40:00,164.33,164.42,164.29,164.38,15733.0,156.2672,156.3528,156.2291,156.3147,15733.0
2021-06-29 12:50:00,164.38,164.43,164.23,164.26,16945.0,156.3147,156.3623,156.1721,156.2006,16945.0
2021-06-29 13:00:00,164.3,164.33,164.15,164.25,14801.0,156.2387,156.2672,156.096,156.1911,14801.0
2021-06-29 13:10:00,164.26,164.4,164.18,164.4,14984.0,156.2006,156.3337,156.1245,156.3337,14984.0
2021-06-29 13:20:00,164.4,164.57,164.4,164.51,12754.0,156.3337,156.4954,156.3337,156.4383,12754.0
2021-06-29 13:30:00,164.49,164.6,164.37,164.52,18231.0,156.4193,156.5239,156.3052,156.4479,18231.0
2021-06-29 13:40:00,164.5,164.65,164.47,164.65,34387.0,156.4288,156.5715,156.4003,156.5715,34387.0
2021-06-29 13:50:00,164.64,164.79,164.6,164.79,15992.0,156.562,156.7046,156.5239,156.7046,15992.0
2021-06-29 14:00:00,164.77,164.79,164.55,164.72,26945.0,156.6856,156.7046,156.4764,156.638,26945.0
2021-06-29 14:10:00,164.73,164.74,164.55,164.65,19246.0,156.6476,156.6571,156.4764,156.5715,19246.0
2021-06-29 14:20:00,164.65,164.76,164.43,164.43,26409.0,156.5715,156.6761,156.3623,156.3623,26409.0
2021-06-29 14:30:00,164.43,164.61,164.29,164.29,26079.0,156.3623,156.5334,156.2291,156.2291,26079.0
2021-06-29 14:40:00,164.3,164.33,164.16,164.25,15601.0,156.2387,156.2672,156.1055,156.1911,15601.0
2021-06-29 14:50:00,164.23,164.25,164.08,164.14,35120.0,156.1721,156.1911,156.0294,156.0865,35120.0
2021-06-29 15:00:00,164.14,164.16,163.67,163.79,120006.0,156.0865,156.1055,155.6396,155.7537,120006.0
2021-06-29 15:10:00,163.81,164.41,163.72,164.26,115947.0,155.7727,156.3433,155.6871,156.2006,115947.0
2021-06-29 15:20:00,164.22,164.3,164.13,164.21,41811.0,156.1626,156.2387,156.077,156.1531,41811.0
2021-06-29 15:30:00,164.18,164.21,164.04,164.13,76696.0,156.1245,156.1531,155.9914,156.077,76696.0
2021-06-29 15:40:00,164.12,164.19,164.01,164.01,86066.0,156.0675,156.134,155.9629,155.9629,86066.0
2021-06-29 15:50:00,164.02,164.38,164.0,164.26,146270.0,155.9724,156.3147,155.9534,156.2006,146270.0
2021-06-30 09:30:00,163.7,164.73,163.7,164.39,63642.0,155.6681,156.6476,155.6681,156.3242,63642.0
2021-06-30 09:40:00,164.59,165.0,164.32,164.5,41717.0,156.5144,156.9043,156.2577,156.4288,41717.0
2021-06-30 09:50:00,164.6,165.05,164.48,164.94,49717.0,156.5239,156.9519,156.4098,156.8473,49717.0
2021-06-30 10:00:00,165.0,165.35,164.87,165.34,25235.0,156.9043,157.2371,156.7807,157.2276,25235.0
2021-06-30 10:10:00,165.33,166.0,165.33,165.67,39726.0,157.2181,157.8552,157.2181,157.5414,39726.0
2021-06-30 10:20:00,165.69,165.79,165.43,165.46,9725.0,157.5605,157.6555,157.3132,157.3417,9725.0
2021-06-30 10:30:00,165.44,165.79,165.35,165.74,21315.0,157.3227,157.6555,157.2371,157.608,21315.0
2021-06-30 10:40:00,165.7,165.8,165.43,165.57,17807.0,157.57,157.6651,157.3132,157.4463,17807.0
2021-06-30 10:50:00,165.59,165.64,165.1,165.25,19464.0,157.4654,157.5129,156.9994,157.142,19464.0
2021-06-30 11:00:00,165.27,165.3,164.91,165.03,17231.0,157.1611,157.1896,156.8187,156.9328,17231.0
2021-06-30 11:10:00,165.06,165.25,165.04,165.17,13677.0,156.9614,157.142,156.9423,157.066,13677.0
2021-06-30 11:20:00,165.14,165.5,165.1,165.46,20596.0,157.0374,157.3798,156.9994,157.3417,20596.0
2021-06-30 11:30:00,165.53,165.7,165.38,165.7,19922.0,157.4083,157.57,157.2657,157.57,19922.0
2021-06-30 11:40:00,165.68,165.79,165.5,165.5,9608.0,157.5509,157.6555,157.3798,157.3798,9608.0
2021-06-30 11:50:00,165.51,165.55,165.35,165.4,8321.0,157.3893,157.4273,157.2371,157.2847,8321.0
2021-06-30 12:00:00,165.41,165.58,165.4,165.5,7199.0,157.2942,157.4558,157.2847,157.3798,7199.0
2021-06-30 12:10:00,165.46,165.55,165.38,165.49,12417.0,157.3417,157.4273,157.2657,157.3703,12417.0
2021-06-30 12:20:00,165.5,165.72,165.37,165.42,48419.0,157.3798,157.589,157.2562,157.3037,48419.0
2021-06-30 12:30:00,165.52,165.97,165.52,165.86,18507.0,157.3988,157.8267,157.3988,157.7221,18507.0
2021-06-30 12:40:00,165.86,166.16,165.74,165.83,24502.0,157.7221,158.0074,157.608,157.6936,24502.0
2021-06-30 12:50:00,165.82,165.88,165.63,165.76,19454.0,157.6841,157.7411,157.5034,157.627,19454.0
2021-06-30 13:00:00,165.75,165.76,165.67,165.72,6203.0,157.6175,157.627,157.5414,157.589,6203.0
2021-06-30 13:10:00,165.7,165.7,165.41,165.49,7927.0,157.57,157.57,157.2942,157.3703,7927.0
2021-06-30 13:20:00,165.46,165.7,165.44,165.68,29121.0,157.3417,157.57,157.3227,157.5509,29121.0
2021-06-30 13:30:00,165.65,165.72,165.3,165.32,16909.0,157.5224,157.589,157.1896,157.2086,16909.0
2021-06-30 13:40:00,165.29,165.3,165.09,165.3,13896.0,157.1801,157.1896,156.9899,157.1896,13896.0
2021-06-30 13:50:00,165.33,165.33,165.06,165.1,12886.0,157.2181,157.2181,156.9614,156.9994,12886.0
2021-06-30 14:00:00,165.1,165.21,165.07,165.18,17191.0,156.9994,157.104,156.9709,157.0755,17191.0
2021-06-30 14:10:00,165.22,165.47,165.16,165.37,17349.0,157.1135,157.3512,157.0565,157.2562,17349.0
2021-06-30 14:20:00,165.39,165.54,165.37,165.47,8066.0,157.2752,157.4178,157.2562,157.3512,8066.0
2021-06-30 14:30:00,165.46,165.5,165.37,165.41,15531.0,157.3417,157.3798,157.2562,157.2942,15531.0
2021-06-30 14:40:00,165.42,165.62,165.38,165.56,17478.0,157.3037,157.4939,157.2657,157.4368,17478.0
2021-06-30 14:50:00,165.51,165.53,165.37,165.45,13386.0,157.3893,157.4083,157.2562,157.3322,13386.0
2021-06-30 15:00:00,165.37,165.41,165.24,165.27,15827.0,157.2562,157.2942,157.1325,157.1611,15827.0
2021-06-30 15:10:00,165.33,165.4,165.26,165.35,17744.0,157.2181,157.2847,157.1516,157.2371,17744.0
2021-06-30 15:20:00,165.37,165.48,165.32,165.35,33005.0,157.2562,157.3608,157.2086,157.2371,33005.0
2021-06-30 15:30:00,165.36,165.41,165.26,165.31,33664.0,157.2466,157.2942,157.1516,157.1991,33664.0
2021-06-30 15:40:00,165.34,165.45,165.19,165.24,73931.0,157.2276,157.3322,157.085,157.1325,73931.0
2021-06-30 15:50:00,165.2,165.53,165.16,165.24,188601.0,157.0945,157.4083,157.0565,157.1325,188601.0
2021-07-01 09:30:00,165.65,166.12,164.69,164.85,110581.0,157.9282,158.3762,157.0129,157.1654,110581.0
2021-07-01 09:40:00,164.82,165.68,164.76,165.66,77671.0,157.1368,157.9568,157.0796,157.9377,77671.0
2021-07-01 09:50:00,165.74,166.13,165.44,166.09,47238.0,158.014,158.3858,157.7279,158.3476,47238.0
2021-07-01 10:00:00,166.03,166.55,165.64,166.48,67412.0,158.2904,158.7862,157.9186,158.7195,67412.0
2021-07-01 10:10:00,166.49,166.75,166.35,166.72,54262.0,158.729,158.9769,158.5955,158.9483,54262.0
2021-07-01 10:20:00,166.72,166.82,166.18,166.58,63255.0,158.9483,159.0436,158.4335,158.8148,63255.0
2021-07-01 10:30:00,166.47,166.52,165.76,166.02,45627.0,158.7099,158.7576,158.033,158.2809,45627.0
2021-07-01 10:40:00,166.01,166.4,166.01,166.39,26267.0,158.2714,158.6432,158.2714,158.6337,26267.0
2021-07-01 10:50:00,166.4,166.47,165.98,165.98,24105.0,158.6432,158.7099,158.2428,158.2428,24105.0
2021-07-01 11:00:00,165.99,166.43,165.99,166.28,26546.0,158.2523,158.6718,158.2523,158.5288,26546.0
2021-07-01 11:10:00,166.26,166.42,166.05,166.08,24996.0,158.5097,158.6623,158.3095,158.3381,24996.0
2021-07-01 11:20:00,166.09,166.47,166.07,166.43,21517.0,158.3476,158.7099,158.3286,158.6718,21517.0
2021-07-01 11:30:00,166.46,166.65,166.37,166.53,18168.0,158.7004,158.8815,158.6146,158.7671,18168.0
2021-07-01 11:40:00,166.53,166.8,166.53,166.78,15121.0,158.7671,159.0245,158.7671,159.0055,15121.0
2021-07-01 11:50:00,166.8,166.87,166.57,166.6,32062.0,159.0245,159.0913,158.8053,158.8339,32062.0
2021-07-01 12:00:00,166.6,166.73,166.48,166.72,20811.0,158.8339,158.9578,158.7195,158.9483,20811.0
2021-07-01 12:10:00,166.71,166.85,166.6,166.72,26206.0,158.9387,159.0722,158.8339,158.9483,26206.0
2021-07-01 12:20:00,166.75,166.79,166.47,166.5,27655.0,158.9769,159.015,158.7099,158.7385,27655.0
2021-07-01 12:30:00,166.49,166.67,166.44,166.66,21500.0,158.729,158.9006,158.6813,158.8911,21500.0
2021-07-01 12:40:00,166.64,166.78,166.62,166.72,22241.0,158.872,159.0055,158.8529,158.9483,22241.0
2021-07-01 12:50:00,166.78,166.94,166.77,166.86,22651.0,159.0055,159.158,158.9959,159.0818,22651.0
2021-07-01 13:00:00,166.82,166.97,166.75,166.89,18357.0,159.0436,159.1866,158.9769,159.1104,18357.0
2021-07-01 13:10:00,166.89,166.93,166.73,166.85,26937.0,159.1104,159.1485,158.9578,159.0722,26937.0
2021-07-01 13:20:00,166.85,166.93,166.77,166.89,19703.0,159.0722,159.1485,158.9959,159.1104,19703.0
2021-07-01 13:30:00,166.89,166.96,166.79,166.95,17739.0,159.1104,159.1771,159.015,159.1676,17739.0
2021-07-01 13:40:00,166.93,166.95,166.84,166.88,23882.0,159.1485,159.1676,159.0627,159.1008,23882.0
2021-07-01 13:50:00,166.85,166.93,166.79,166.92,24211.0,159.0722,159.1485,159.015,159.139,24211.0
2021-07-01 14:00:00,166.92,166.99,166.44,166.52,37717.0,159.139,159.2057,158.6813,158.7576,37717.0
2021-07-01 14:10:00,166.53,166.77,166.49,166.71,19828.0,158.7671,158.9959,158.729,158.9387,19828.0
2021-07-01 14:20:00,166.71,166.86,166.65,166.86,34270.0,158.9387,159.0818,158.8815,159.0818,34270.0
2021-07-01 14:30:00,166.86,166.9,166.8,166.87,23398.0,159.0818,159.1199,159.0245,159.0913,23398.0
2021-07-01 14:40:00,166.91,166.91,166.69,166.83,25282.0,159.1294,159.1294,158.9197,159.0532,25282.0
2021-07-01 14:50:00,166.83,166.92,166.8,166.91,72449.0,159.0532,159.139,159.0245,159.1294,72449.0
2021-07-01 15:00:00,166.92,167.09,166.91,167.09,36521.0,159.139,159.301,159.1294,159.301,36521.0
2021-07-01 15:10:00,167.08,167.25,167.06,167.25,56471.0,159.2915,159.4536,159.2724,159.4536,56471.0
2021-07-01 15:20:00,167.26,167.34,167.17,167.21,24770.0,159.4631,159.5394,159.3773,159.4154,24770.0
2021-07-01 15:30:00,167.24,167.37,166.96,167.01,67480.0,159.444,159.568,159.1771,159.2248,67480.0
2021-07-01 15:40:00,167.01,167.18,166.98,167.0,99248.0,159.2248,159.3868,159.1962,159.2152,99248.0
2021-07-01 15:50:00,167.01,167.04,166.65,166.92,207135.0,159.2248,159.2534,158.8815,159.139,207135.0
2021-07-02 09:30:00,167.7,167.97,167.01,167.85,70920.0,159.8826,160.14,159.2248,160.0256,70920.0
2021-07-02 09:40:00,167.62,168.27,167.58,168.27,38752.0,159.8063,160.426,159.7682,160.426,38752.0
2021-07-02 09:50:00,168.26,168.67,167.77,167.87,70314.0,160.4165,160.8074,159.9493,160.0447,70314.0
2021-07-02 10:00:00,167.9,168.08,167.71,167.87,27448.0,160.0733,160.2449,159.8921,160.0447,27448.0
2021-07-02 10:10:00,167.89,168.08,167.76,167.86,12359.0,160.0637,160.2449,159.9398,160.0351,12359.0
2021-07-02 10:20:00,167.91,168.25,167.77,168.13,23841.0,160.0828,160.407,159.9493,160.2926,23841.0
2021-07-02 10:30:00,168.13,168.63,168.12,168.58,34477.0,160.2926,160.7692,160.283,160.7216,34477.0
2021-07-02 10:40:00,168.63,168.78,168.42,168.46,21123.0,160.7692,160.9123,160.569,160.6072,21123.0
2021-07-02 10:50:00,168.46,168.6,168.16,168.38,20570.0,160.6072,160.7406,160.3212,160.5309,20570.0
2021-07-02 11:00:00,168.4,168.43,168.11,168.33,24575.0,160.55,160.5786,160.2735,160.4832,24575.0
2021-07-02 11:10:00,168.4,168.41,168.16,168.16,23735.0,160.55,160.5595,160.3212,160.3212,23735.0
2021-07-02 11:20:00,168.2,168.33,168.18,168.31,15445.0,160.3593,160.4832,160.3402,160.4642,15445.0
2021-07-02 11:30:00,168.33,168.51,168.33,168.48,18034.0,160.4832,160.6548,160.4832,160.6262,18034.0
2021-07-02 11:40:00,168.5,168.73,168.41,168.72,27838.0,160.6453,160.8646,160.5595,160.855,27838.0
2021-07-02 11:50:00,168.72,168.98,168.71,168.86,48096.0,160.855,161.1029,160.8455,160.9885,48096.0
2021-07-02 12:00:00,168.85,168.95,168.76,168.9,21359.0,160.979,161.0743,160.8932,161.0267,21359.0
2021-07-02 12:10:00,168.89,168.89,168.6,168.63,18773.0,161.0171,161.0171,160.7406,160.7692,18773.0
2021-07-02 12:20:00,168.63,168.63,168.39,168.5,15416.0,160.7692,160.7692,160.5404,160.6453,15416.0
2021-07-02 12:30:00,168.42,168.63,168.42,168.56,13565.0,160.569,160.7692,160.569,160.7025,13565.0
2021-07-02 12:40:00,168.56,168.74,168.55,168.73,15052.0,160.7025,160.8741,160.693,160.8646,15052.0
2021-07-02 12:50:00,168.73,168.85,168.68,168.81,12822.0,160.8646,160.979,160.8169,160.9409,12822.0
2021-07-02 13:00:00,168.8,168.96,168.74,168.75,13550.0,160.9313,161.0839,160.8741,160.8836,13550.0
2021-07-02 13:10:00,168.76,168.86,168.68,168.79,14465.0,160.8932,160.9885,160.8169,160.9218,14465.0
2021-07-02 13:20:00,168.83,168.94,168.8,168.89,11792.0,160.9599,161.0648,160.9313,161.0171,11792.0
2021-07-02 13:30:00,168.87,168.88,168.65,168.76,14293.0,160.9981,161.0076,160.7883,160.8932,14293.0
2021-07-02 13:40:00,168.8,168.82,168.73,168.82,14116.0,160.9313,160.9504,160.8646,160.9504,14116.0
2021-07-02 13:50:00,168.82,168.83,168.6,168.64,16182.0,160.9504,160.9599,160.7406,160.7788,16182.0
2021-07-02 14:00:00,168.64,168.73,168.6,168.73,10017.0,160.7788,160.8646,160.7406,160.8646,10017.0
2021-07-02 14:10:00,168.75,168.82,168.67,168.82,13207.0,160.8836,160.9504,160.8074,160.9504,13207.0
2021-07-02 14:20:00,168.82,168.89,168.76,168.8,13761.0,160.9504,161.0171,160.8932,160.9313,13761.0
2021-07-02 14:30:00,168.81,168.81,168.59,168.66,16643.0,160.9409,160.9409,160.7311,160.7978,16643.0
2021-07-02 14:40:00,168.65,168.72,168.5,168.56,14220.0,160.7883,160.855,160.6453,160.7025,14220.0
2021-07-02 14:50:00,168.55,168.66,168.53,168.53,12467.0,160.693,160.7978,160.6739,160.6739,12467.0
2021-07-02 15:00:00,168.53,168.65,168.53,168.55,16534.0,160.6739,160.7883,160.6739,160.693,16534.0
2021-07-02 15:10:00,168.55,168.68,168.54,168.63,13025.0,160.693,160.8169,160.6834,160.7692,13025.0
2021-07-02 15:20:00,168.63,168.75,168.62,168.65,16211.0,160.7692,160.8836,160.7597,160.7883,16211.0
2021-07-02 15:30:00,168.64,168.66,168.38,168.49,32709.0,160.7788,160.7978,160.5309,160.6358,32709.0
2021-07-02 15:40:00,168.5,168.64,168.43,168.56,39379.0,160.6453,160.7788,160.5786,160.7025,39379.0
2021-07-02 15:50:00,168.55,168.66,168.31,168.52,92246.0,160.693,160.7978,160.4642,160.6644,92246.0
2021-07-06 09:30:00,172.54,172.54,169.73,170.07,255588.0,164.497,164.497,161.818,162.1421,255588.0
2021-07-06 09:40:00,170.03,171.56,169.51,170.88,116400.0,162.104,163.5627,161.6082,162.9144,116400.0
2021-07-06 09:50:00,170.87,171.15,170.5,171.07,60443.0,162.9048,163.1718,162.5521,163.0955,60443.0
2021-07-06 10:00:00,171.07,171.07,170.11,170.22,89162.0,163.0955,163.0955,162.1803,162.2851,89162.0
2021-07-06 10:10:00,170.18,170.39,169.64,170.39,68120.0,162.247,162.4472,161.7322,162.4472,68120.0
2021-07-06 10:20:00,170.46,170.46,169.42,169.45,93902.0,162.5139,162.5139,161.5224,161.551,93902.0
2021-07-06 10:30:00,169.46,169.5,168.51,168.99,115831.0,161.5606,161.5987,160.6548,161.1125,115831.0
2021-07-06 10:40:00,168.97,169.14,168.57,168.72,72916.0,161.0934,161.2555,160.712,160.855,72916.0
2021-07-06 10:50:00,168.77,168.77,167.81,167.97,63526.0,160.9027,160.9027,159.9875,160.14,63526.0
2021-07-06 11:00:00,167.92,168.33,167.8,168.18,66200.0,160.0923,160.4832,159.9779,160.3402,66200.0
2021-07-06 11:10:00,168.17,168.44,167.96,168.29,41949.0,160.3307,160.5881,160.1305,160.4451,41949.0
2021-07-06 11:20:00,168.29,168.53,168.09,168.53,36304.0,160.4451,160.6739,160.2544,160.6739,36304.0
2021-07-06 11:30:00,168.47,169.23,168.41,169.15,56574.0,160.6167,161.3413,160.5595,161.265,56574.0
2021-07-06 11:40:00,169.18,169.48,169.11,169.41,53110.0,161.2936,161.5796,161.2269,161.5129,53110.0
2021-07-06 11:50:00,169.37,169.44,169.07,169.27,106004.0,161.4747,161.5415,161.1887,161.3794,106004.0
2021-07-06 12:00:00,169.26,169.64,169.12,169.47,84316.0,161.3699,161.7322,161.2364,161.5701,84316.0
2021-07-06 12:10:00,169.46,169.8,169.44,169.8,49159.0,161.5606,161.8847,161.5415,161.8847,49159.0
2021-07-06 12:20:00,169.79,169.86,169.12,169.32,67130.0,161.8752,161.9419,161.2364,161.4271,67130.0
2021-07-06 12:30:00,169.29,169.29,168.92,169.15,21179.0,161.3985,161.3985,161.0457,161.265,21179.0
2021-07-06 12:40:00,169.16,169.41,168.69,168.99,174396.0,161.2745,161.5129,160.8264,161.1125,174396.0
2021-07-06 12:50:00,169.03,169.07,168.76,168.91,27738.0,161.1506,161.1887,160.8932,161.0362,27738.0
2021-07-06 13:00:00,168.91,169.16,168.9,169.16,33171.0,161.0362,161.2745,161.0267,161.2745,33171.0
2021-07-06 13:10:00,169.14,169.23,169.0,169.15,38407.0,161.2555,161.3413,161.122,161.265,38407.0
2021-07-06 13:20:00,169.15,169.18,168.92,169.06,26056.0,161.265,161.2936,161.0457,161.1792,26056.0
2021-07-06 13:30:00,169.05,169.23,169.01,169.06,30898.0,161.1697,161.3413,161.1315,161.1792,30898.0
2021-07-06 13:40:00,169.08,169.3,169.06,169.28,40214.0,161.1983,161.408,161.1792,161.3889,40214.0
2021-07-06 13:50:00,169.26,169.41,169.13,169.41,25596.0,161.3699,161.5129,161.2459,161.5129,25596.0
2021-07-06 14:00:00,169.43,169.53,169.35,169.53,22605.0,161.532,161.6273,161.4557,161.6273,22605.0
2021-07-06 14:10:00,169.49,169.51,169.32,169.46,17592.0,161.5892,161.6082,161.4271,161.5606,17592.0
2021-07-06 14:20:00,169.47,169.6,169.33,169.47,26325.0,161.5701,161.694,161.4366,161.5701,26325.0
2021-07-06 14:30:00,169.47,169.56,169.3,169.46,32702.0,161.5701,161.6559,161.408,161.5606,32702.0
2021-07-06 14:40:00,169.45,169.49,169.36,169.47,17830.0,161.551,161.5892,161.4652,161.5701,17830.0
2021-07-06 14:50:00,169.45,169.51,169.28,169.29,34587.0,161.551,161.6082,161.3889,161.3985,34587.0
2021-07-06 15:00:00,169.31,169.51,169.27,169.47,29261.0,161.4175,161.6082,161.3794,161.5701,29261.0
2021-07-06 15:10:00,169.5,169.56,169.38,169.45,43874.0,161.5987,161.6559,161.4843,161.551,43874.0
2021-07-06 15:20:00,169.46,169.55,169.31,169.41,53420.0,161.5606,161.6464,161.4175,161.5129,53420.0
2021-07-06 15:30:00,169.46,169.52,169.25,169.43,76530.0,161.5606,161.6178,161.3603,161.532,76530.0
2021-07-06 15:40:00,169.46,169.78,169.41,169.72,120544.0,161.5606,161.8656,161.5129,161.8084,120544.0
2021-07-06 15:50:00,169.72,169.88,169.48,169.58,264273.0,161.8084,161.961,161.5796,161.675,264273.0
2021-07-07 09:30:00,169.6,172.18,169.6,172.09,187878.0,161.694,164.1538,161.694,164.068,187878.0
2021-07-07 09:40:00,172.01,172.94,172.01,172.36,123208.0,163.9917,164.8783,163.9917,164.3254,123208.0
2021-07-07 09:50:00,172.32,174.76,171.21,171.44,98469.0,164.2872,166.6135,163.229,163.4483,98469.0
2021-07-07 10:00:00,171.41,171.75,170.79,171.35,90799.0,163.4197,163.7438,162.8286,163.3624,90799.0
2021-07-07 10:10:00,171.36,171.77,171.17,171.17,76798.0,163.372,163.7629,163.1908,163.1908,76798.0
2021-07-07 10:20:00,171.14,171.15,170.25,170.29,55529.0,163.1622,163.1718,162.3137,162.3519,55529.0
2021-07-07 10:30:00,170.31,170.39,169.76,170.2,66893.0,162.3709,162.4472,161.8466,162.2661,66893.0
2021-07-07 10:40:00,170.2,170.34,169.77,170.29,49554.0,162.2661,162.3995,161.8561,162.3519,49554.0
2021-07-07 10:50:00,170.23,170.72,170.2,170.35,73044.0,162.2947,162.7618,162.2661,162.4091,73044.0
2021-07-07 11:00:00,170.37,171.1,170.31,170.62,59538.0,162.4281,163.1241,162.3709,162.6665,59538.0
2021-07-07 11:10:00,170.59,171.15,170.54,171.09,61300.0,162.6379,163.1718,162.5902,163.1146,61300.0
2021-07-07 11:20:00,171.14,171.38,170.71,170.77,102810.0,163.1622,163.3911,162.7523,162.8095,102810.0
2021-07-07 11:30:00,170.77,170.97,170.7,170.71,55900.0,162.8095,163.0002,162.7427,162.7523,55900.0
2021-07-07 11:40:00,170.73,170.76,170.02,170.03,84676.0,162.7714,162.8,162.0944,162.104,84676.0
2021-07-07 11:50:00,170.09,170.65,170.0,170.04,84087.0,162.1612,162.6951,162.0754,162.1135,84087.0
2021-07-07 12:00:00,170.09,170.31,170.01,170.16,87310.0,162.1612,162.3709,162.0849,162.2279,87310.0
2021-07-07 12:10:00,170.17,170.46,170.11,170.39,45517.0,162.2375,162.5139,162.1803,162.4472,45517.0
2021-07-07 12:20:00,170.45,170.58,170.21,170.21,39702.0,162.5044,162.6283,162.2756,162.2756,39702.0
2021-07-07 12:30:00,170.21,170.3,169.69,169.83,65991.0,162.2756,162.3614,161.7798,161.9133,65991.0
2021-07-07 12:40:00,169.8,169.91,169.38,169.47,63716.0,161.8847,161.9896,161.4843,161.5701,63716.0
2021-07-07 12:50:00,169.47,169.69,169.38,169.53,29777.0,161.5701,161.7798,161.4843,161.6273,29777.0
2021-07-07 13:00:00,169.5,169.75,169.42,169.54,40613.0,161.5987,161.837,161.5224,161.6368,40613.0
2021-07-07 13:10:00,169.52,169.73,169.41,169.72,41444.0,161.6178,161.818,161.5129,161.8084,41444.0
2021-07-07 13:20:00,169.67,169.73,169.48,169.57,23839.0,161.7608,161.818,161.5796,161.6654,23839.0
2021-07-07 13:30:00,169.59,169.61,169.49,169.6,24463.0,161.6845,161.7036,161.5892,161.694,24463.0
2021-07-07 13:40:00,169.6,169.86,169.48,169.85,36881.0,161.694,161.9419,161.5796,161.9324,36881.0
2021-07-07 13:50:00,169.87,170.01,169.68,169.68,37536.0,161.9514,162.0849,161.7703,161.7703,37536.0
2021-07-07 14:00:00,169.7,170.27,169.66,170.18,34821.0,161.7894,162.3328,161.7512,162.247,34821.0
2021-07-07 14:10:00,170.18,170.45,170.11,170.45,48885.0,162.247,162.5044,162.1803,162.5044,48885.0
2021-07-07 14:20:00,170.45,170.46,170.04,170.3,35584.0,162.5044,162.5139,162.1135,162.3614,35584.0
2021-07-07 14:30:00,170.27,170.33,169.98,170.03,29705.0,162.3328,162.39,162.0563,162.104,29705.0
2021-07-07 14:40:00,170.03,170.38,170.01,170.31,36459.0,162.104,162.4377,162.0849,162.3709,36459.0
2021-07-07 14:50:00,170.34,170.62,170.31,170.58,29251.0,162.3995,162.6665,162.3709,162.6283,29251.0
2021-07-07 15:00:00,170.58,170.9,170.49,170.73,83246.0,162.6283,162.9334,162.5425,162.7714,83246.0
2021-07-07 15:10:00,170.74,170.79,170.6,170.62,55068.0,162.7809,162.8286,162.6474,162.6665,55068.0
2021-07-07 15:20:00,170.62,171.05,170.62,170.91,48357.0,162.6665,163.0764,162.6665,162.943,48357.0
2021-07-07 15:30:00,170.92,171.05,170.85,171.03,62289.0,162.9525,163.0764,162.8858,163.0574,62289.0
2021-07-07 15:40:00,171.05,171.16,170.89,171.03,96763.0,163.0764,163.1813,162.9239,163.0574,96763.0
2021-07-07 15:50:00,171.02,171.12,170.81,170.99,151127.0,163.0478,163.1432,162.8476,163.0192,151127.0
2021-07-08 09:30:00,166.95,168.37,166.52,167.22,229786.0,159.1676,160.5214,158.7576,159.425,229786.0
2021-07-08 09:40:00,167.23,167.38,165.59,166.64,166533.0,159.4345,159.5775,157.871,158.872,166533.0
2021-07-08 09:50:00,166.59,167.07,166.47,166.93,114889.0,158.8243,159.282,158.7099,159.1485,114889.0
2021-07-08 10:00:00,167.0,167.25,166.21,166.79,65918.0,159.2152,159.4536,158.4621,159.015,65918.0
2021-07-08 10:10:00,166.81,167.32,166.77,166.97,56101.0,159.0341,159.5203,158.9959,159.1866,56101.0
2021-07-08 10:20:00,166.94,167.54,166.55,167.54,39202.0,159.158,159.7301,158.7862,159.7301,39202.0
2021-07-08 10:30:00,167.5,167.67,167.06,167.13,56290.0,159.6919,159.854,159.2724,159.3392,56290.0
2021-07-08 10:40:00,167.14,167.41,166.94,167.06,59290.0,159.3487,159.6061,159.158,159.2724,59290.0
2021-07-08 10:50:00,167.06,167.94,167.01,167.76,62360.0,159.2724,160.1114,159.2248,159.9398,62360.0
2021-07-08 11:00:00,167.83,168.65,167.83,168.53,56264.0,160.0065,160.7883,160.0065,160.6739,56264.0
2021-07-08 11:10:00,168.51,168.93,168.48,168.71,58750.0,160.6548,161.0553,160.6262,160.8455,58750.0
2021-07-08 11:20:00,168.73,169.05,168.65,168.9,33996.0,160.8646,161.1697,160.7883,161.0267,33996.0
2021-07-08 11:30:00,168.91,169.15,168.73,169.08,35433.0,161.0362,161.265,160.8646,161.1983,35433.0
2021-07-08 11:40:00,169.1,169.75,169.09,169.64,43682.0,161.2173,161.837,161.2078,161.7322,43682.0
2021-07-08 11:50:00,169.65,169.82,169.47,169.61,40916.0,161.7417,161.9038,161.5701,161.7036,40916.0
2021-07-08 12:00:00,169.62,170.04,169.59,169.93,64823.0,161.7131,162.1135,161.6845,162.0086,64823.0
2021-07-08 12:10:00,169.94,169.94,169.32,169.44,46103.0,162.0182,162.0182,161.4271,161.5415,46103.0
2021-07-08 12:20:00,169.43,169.57,169.21,169.56,41719.0,161.532,161.6654,161.3222,161.6559,41719.0
2021-07-08 12:30:00,169.56,169.69,169.3,169.38,38986.0,161.6559,161.7798,161.408,161.4843,38986.0
2021-07-08 12:40:00,169.36,169.53,169.22,169.5,26220.0,161.4652,161.6273,161.3317,161.5987,26220.0
2021-07-08 12:50:00,169.46,169.54,169.31,169.47,27464.0,161.5606,161.6368,161.4175,161.5701,27464.0
2021-07-08 13:00:00,169.48,169.49,168.97,169.09,31567.0,161.5796,161.5892,161.0934,161.2078,31567.0
2021-07-08 13:10:00,169.1,169.13,168.8,168.93,31804.0,161.2173,161.2459,160.9313,161.0553,31804.0
2021-07-08 13:20:00,168.88,168.93,168.67,168.86,32868.0,161.0076,161.0553,160.8074,160.9885,32868.0
2021-07-08 13:30:00,168.86,168.96,168.74,168.89,31029.0,160.9885,161.0839,160.8741,161.0171,31029.0
2021-07-08 13:40:00,168.87,168.87,168.56,168.56,40089.0,160.9981,160.9981,160.7025,160.7025,40089.0
2021-07-08 13:50:00,168.58,168.63,168.43,168.48,46460.0,160.7216,160.7692,160.5786,160.6262,46460.0
2021-07-08 14:00:00,168.46,168.46,168.06,168.11,32499.0,160.6072,160.6072,160.2258,160.2735,32499.0
2021-07-08 14:10:00,168.11,168.43,168.04,168.09,30892.0,160.2735,160.5786,160.2067,160.2544,30892.0
2021-07-08 14:20:00,168.09,168.14,167.87,167.97,39957.0,160.2544,160.3021,160.0447,160.14,39957.0
2021-07-08 14:30:00,167.96,167.96,167.58,167.66,82176.0,160.1305,160.1305,159.7682,159.8445,82176.0
2021-07-08 14:40:00,167.68,167.68,167.28,167.42,61751.0,159.8635,159.8635,159.4822,159.6156,61751.0
2021-07-08 14:50:00,167.43,167.6,167.4,167.49,40469.0,159.6252,159.7873,159.5966,159.6824,40469.0
2021-07-08 15:00:00,167.5,167.67,167.39,167.44,61400.0,159.6919,159.854,159.587,159.6347,61400.0
2021-07-08 15:10:00,167.45,167.47,167.29,167.43,53999.0,159.6442,159.6633,159.4917,159.6252,53999.0
2021-07-08 15:20:00,167.44,167.73,167.38,167.64,52410.0,159.6347,159.9112,159.5775,159.8254,52410.0
2021-07-08 15:30:00,167.65,167.81,167.45,167.45,80988.0,159.8349,159.9875,159.6442,159.6442,80988.0
2021-07-08 15:40:00,167.44,167.52,167.2,167.31,93981.0,159.6347,159.711,159.4059,159.5108,93981.0
2021-07-08 15:50:00,167.18,167.6,167.09,167.51,340193.0,159.3868,159.7873,159.301,159.7015,340193.0
2021-07-09 09:30:00,170.0,170.2,169.21,169.75,163291.0,162.0754,162.2661,161.3222,161.837,163291.0
2021-07-09 09:40:00,169.82,171.05,169.71,170.58,116374.0,161.9038,163.0764,161.7989,162.6283,116374.0
2021-07-09 09:50:00,170.59,171.81,170.59,171.49,93446.0,162.6379,163.801,162.6379,163.4959,93446.0
2021-07-09 10:00:00,171.53,172.31,171.47,171.75,93823.0,163.5341,164.2777,163.4769,163.7438,93823.0
2021-07-09 10:10:00,171.75,172.22,171.61,172.05,28879.0,163.7438,164.1919,163.6103,164.0298,28879.0
2021-07-09 10:20:00,172.1,172.28,171.8,171.99,29367.0,164.0775,164.2491,163.7915,163.9726,29367.0
2021-07-09 10:30:00,172.01,172.15,171.53,171.88,47477.0,163.9917,164.1252,163.5341,163.8677,47477.0
2021-07-09 10:40:00,171.9,171.96,171.64,171.84,24049.0,163.8868,163.944,163.6389,163.8296,24049.0
2021-07-09 10:50:00,171.75,171.78,171.31,171.46,25526.0,163.7438,163.7724,163.3243,163.4673,25526.0
2021-07-09 11:00:00,171.51,171.84,171.47,171.84,32539.0,163.515,163.8296,163.4769,163.8296,32539.0
2021-07-09 11:10:00,171.84,171.91,171.63,171.72,16138.0,163.8296,163.8963,163.6294,163.7152,16138.0
2021-07-09 11:20:00,171.72,171.9,171.48,171.55,31415.0,163.7152,163.8868,163.4864,163.5531,31415.0
2021-07-09 11:30:00,171.52,171.59,171.39,171.39,34261.0,163.5245,163.5913,163.4006,163.4006,34261.0
2021-07-09 11:40:00,171.46,171.51,171.21,171.25,61855.0,163.4673,163.515,163.229,163.2671,61855.0
2021-07-09 11:50:00,171.28,171.64,171.28,171.56,27172.0,163.2957,163.6389,163.2957,163.5627,27172.0
2021-07-09 12:00:00,171.53,171.9,171.48,171.9,35396.0,163.5341,163.8868,163.4864,163.8868,35396.0
2021-07-09 12:10:00,171.89,171.93,171.67,171.78,45816.0,163.8773,163.9154,163.6675,163.7724,45816.0
2021-07-09 12:20:00,171.77,171.8,171.61,171.64,25699.0,163.7629,163.7915,163.6103,163.6389,25699.0
2021-07-09 12:30:00,171.62,171.68,171.48,171.67,19809.0,163.6199,163.6771,163.4864,163.6675,19809.0
2021-07-09 12:40:00,171.71,171.94,171.71,171.8,17295.0,163.7057,163.9249,163.7057,163.7915,17295.0
2021-07-09 12:50:00,171.75,171.85,171.71,171.83,40187.0,163.7438,163.8391,163.7057,163.8201,40187.0
2021-07-09 13:00:00,171.84,171.88,171.62,171.64,60574.0,163.8296,163.8677,163.6199,163.6389,60574.0
2021-07-09 13:10:00,171.68,171.78,171.61,171.75,15894.0,163.6771,163.7724,163.6103,163.7438,15894.0
2021-07-09 13:20:00,171.71,171.81,171.68,171.81,14896.0,163.7057,163.801,163.6771,163.801,14896.0
2021-07-09 13:30:00,171.82,171.88,171.61,171.67,43524.0,163.8105,163.8677,163.6103,163.6675,43524.0
2021-07-09 13:40:00,171.69,171.8,171.68,171.73,16427.0,163.6866,163.7915,163.6771,163.7247,16427.0
2021-07-09 13:50:00,171.74,171.81,171.71,171.73,31766.0,163.7343,163.801,163.7057,163.7247,31766.0
2021-07-09 14:00:00,171.75,171.86,171.71,171.8,38890.0,163.7438,163.8487,163.7057,163.7915,38890.0
2021-07-09 14:10:00,171.81,171.86,171.76,171.85,50384.0,163.801,163.8487,163.7533,163.8391,50384.0
2021-07-09 14:20:00,171.85,171.98,171.81,171.93,42454.0,163.8391,163.9631,163.801,163.9154,42454.0
2021-07-09 14:30:00,171.93,171.97,171.74,171.93,33887.0,163.9154,163.9535,163.7343,163.9154,33887.0
2021-07-09 14:40:00,171.91,171.98,171.79,171.92,36576.0,163.8963,163.9631,163.7819,163.9059,36576.0
2021-07-09 14:50:00,171.92,172.12,171.91,172.0,37030.0,163.9059,164.0966,163.8963,163.9821,37030.0
2021-07-09 15:00:00,172.02,172.07,171.92,172.02,27635.0,164.0012,164.0489,163.9059,164.0012,27635.0
2021-07-09 15:10:00,172.01,172.18,172.01,172.15,52502.0,163.9917,164.1538,163.9917,164.1252,52502.0
2021-07-09 15:20:00,172.14,172.21,171.96,172.08,53414.0,164.1156,164.1824,163.944,164.0584,53414.0
2021-07-09 15:30:00,172.08,172.18,172.02,172.1,49540.0,164.0584,164.1538,164.0012,164.0775,49540.0
2021-07-09 15:40:00,172.11,172.23,171.95,172.03,85424.0,164.087,164.2014,163.9345,164.0108,85424.0
2021-07-09 15:50:00,172.05,172.22,171.86,171.94,241235.0,164.0298,164.1919,163.8487,163.9249,241235.0
2021-07-12 09:30:00,170.07,171.85,169.88,171.56,115304.0,162.1421,163.8391,161.961,163.5627,115304.0
2021-07-12 09:40:00,171.63,172.76,171.36,172.6,80902.0,163.6294,164.7067,163.372,164.5542,80902.0
2021-07-12 09:50:00,172.62,172.76,172.25,172.66,62410.0,164.5732,164.7067,164.2205,164.6114,62410.0
2021-07-12 10:00:00,172.81,173.39,172.67,173.09,130774.0,164.7544,165.3074,164.6209,165.0213,130774.0
2021-07-12 10:10:00,173.12,173.17,172.48,172.84,56543.0,165.0499,165.0976,164.4398,164.783,56543.0
2021-07-12 10:20:00,172.97,173.38,172.62,173.21,39245.0,164.9069,165.2978,164.5732,165.1357,39245.0
2021-07-12 10:30:00,173.27,173.6,172.87,173.19,62832.0,165.1929,165.5076,164.8116,165.1167,62832.0
2021-07-12 10:40:00,173.16,173.42,172.88,172.88,39601.0,165.0881,165.336,164.8211,164.8211,39601.0
2021-07-12 10:50:00,172.91,173.1,172.68,173.06,20198.0,164.8497,165.0309,164.6305,164.9927,20198.0
2021-07-12 11:00:00,173.2,173.24,172.92,173.1,19792.0,165.1262,165.1643,164.8593,165.0309,19792.0
2021-07-12 11:10:00,173.08,173.57,172.95,173.48,19863.0,165.0118,165.479,164.8879,165.3932,19863.0
2021-07-12 11:20:00,173.52,173.71,173.21,173.38,23404.0,165.4313,165.6124,165.1357,165.2978,23404.0
2021-07-12 11:30:00,173.35,173.72,173.17,173.7,35482.0,165.2692,165.622,165.0976,165.6029,35482.0
2021-07-12 11:40:00,173.66,173.74,173.4,173.48,32099.0,165.5648,165.641,165.3169,165.3932,32099.0
2021-07-12 11:50:00,173.43,173.93,173.29,173.93,58147.0,165.3455,165.8222,165.212,165.8222,58147.0
2021-07-12 12:00:00,173.94,174.03,173.87,174.03,28875.0,165.8317,165.9175,165.765,165.9175,28875.0
2021-07-12 12:10:00,174.0,174.1,173.75,173.8,59924.0,165.8889,165.9843,165.6506,165.6982,59924.0
2021-07-12 12:20:00,173.83,173.91,173.46,173.69,14022.0,165.7268,165.8031,165.3741,165.5934,14022.0
2021-07-12 12:30:00,173.65,173.67,173.51,173.6,11928.0,165.5552,165.5743,165.4218,165.5076,11928.0
2021-07-12 12:40:00,173.61,173.73,173.55,173.66,23028.0,165.5171,165.6315,165.4599,165.5648,23028.0
2021-07-12 12:50:00,173.62,173.69,173.51,173.62,27066.0,165.5266,165.5934,165.4218,165.5266,27066.0
2021-07-12 13:00:00,173.59,173.95,173.59,173.84,13196.0,165.498,165.8412,165.498,165.7364,13196.0
2021-07-12 13:10:00,173.81,173.85,173.44,173.65,36754.0,165.7078,165.7459,165.355,165.5552,36754.0
2021-07-12 13:20:00,173.66,173.97,173.65,173.95,21387.0,165.5648,165.8603,165.5552,165.8412,21387.0
2021-07-12 13:30:00,173.96,174.06,173.85,174.03,15202.0,165.8508,165.9461,165.7459,165.9175,15202.0
2021-07-12 13:40:00,173.99,174.07,173.91,173.97,87995.0,165.8794,165.9557,165.8031,165.8603,87995.0
2021-07-12 13:50:00,173.97,173.99,173.65,173.66,17166.0,165.8603,165.8794,165.5552,165.5648,17166.0
2021-07-12 14:00:00,173.71,173.9,173.66,173.75,22595.0,165.6124,165.7936,165.5648,165.6506,22595.0
2021-07-12 14:10:00,173.75,173.86,173.58,173.77,22467.0,165.6506,165.7554,165.4885,165.6696,22467.0
2021-07-12 14:20:00,173.77,174.0,173.76,173.9,18768.0,165.6696,165.8889,165.6601,165.7936,18768.0
2021-07-12 14:30:00,173.9,173.97,173.7,173.74,15536.0,165.7936,165.8603,165.6029,165.641,15536.0
2021-07-12 14:40:00,173.74,173.82,173.69,173.74,22436.0,165.641,165.7173,165.5934,165.641,22436.0
2021-07-12 14:50:00,173.73,174.0,173.71,173.98,41927.0,165.6315,165.8889,165.6124,165.8699,41927.0
2021-07-12 15:00:00,173.95,174.01,173.76,173.79,21954.0,165.8412,165.8985,165.6601,165.6887,21954.0
2021-07-12 15:10:00,173.8,174.04,173.8,173.93,36210.0,165.6982,165.9271,165.6982,165.8222,36210.0
2021-07-12 15:20:00,173.94,174.0,173.85,173.9,18052.0,165.8317,165.8889,165.7459,165.7936,18052.0
2021-07-12 15:30:00,173.9,173.92,173.65,173.71,67616.0,165.7936,165.8126,165.5552,165.6124,67616.0
2021-07-12 15:40:00,173.72,173.8,173.64,173.69,58516.0,165.622,165.6982,165.5457,165.5934,58516.0
2021-07-12 15:50:00,173.7,173.82,173.36,173.71,177357.0,165.6029,165.7173,165.2788,165.6124,177357.0
2021-07-13 09:30:00,174.0,174.17,173.55,173.96,191312.0,165.8889,166.051,165.4599,165.8508,191312.0
2021-07-13 09:40:00,173.95,174.74,173.95,174.23,70092.0,165.8412,166.5944,165.8412,166.1082,70092.0
2021-07-13 09:50:00,174.21,174.28,173.6,173.6,33574.0,166.0891,166.1559,165.5076,165.5076,33574.0
2021-07-13 10:00:00,173.6,173.71,173.06,173.64,50893.0,165.5076,165.6124,164.9927,165.5457,50893.0
2021-07-13 10:10:00,173.71,174.26,173.62,174.16,31772.0,165.6124,166.1368,165.5266,166.0415,31772.0
2021-07-13 10:20:00,174.2,174.2,173.35,173.56,28620.0,166.0796,166.0796,165.2692,165.4694,28620.0
2021-07-13 10:30:00,173.49,173.9,173.43,173.73,26629.0,165.4027,165.7936,165.3455,165.6315,26629.0
2021-07-13 10:40:00,173.66,173.81,173.39,173.46,30158.0,165.5648,165.7078,165.3074,165.3741,30158.0
2021-07-13 10:50:00,173.42,173.7,173.36,173.47,21338.0,165.336,165.6029,165.2788,165.3836,21338.0
2021-07-13 11:00:00,173.49,173.63,173.26,173.41,32332.0,165.4027,165.5362,165.1834,165.3264,32332.0
2021-07-13 11:10:00,173.41,173.54,173.06,173.13,29238.0,165.3264,165.4504,164.9927,165.0595,29238.0
2021-07-13 11:20:00,173.15,173.32,172.94,173.18,26613.0,165.0785,165.2406,164.8783,165.1071,26613.0
2021-07-13 11:30:00,173.12,173.16,172.91,173.14,48860.0,165.0499,165.0881,164.8497,165.069,48860.0
2021-07-13 11:40:00,173.15,173.41,173.1,173.39,41841.0,165.0785,165.3264,165.0309,165.3074,41841.0
2021-07-13 11:50:00,173.36,173.54,173.31,173.38,20532.0,165.2788,165.4504,165.2311,165.2978,20532.0
2021-07-13 12:00:00,173.38,173.59,173.28,173.5,60836.0,165.2978,165.498,165.2025,165.4122,60836.0
2021-07-13 12:10:00,173.51,173.53,173.07,173.07,17637.0,165.4218,165.4408,165.0023,165.0023,17637.0
2021-07-13 12:20:00,173.09,173.12,172.9,172.9,27814.0,165.0213,165.0499,164.8402,164.8402,27814.0
2021-07-13 12:30:00,172.9,172.91,172.64,172.64,32190.0,164.8402,164.8497,164.5923,164.5923,32190.0
2021-07-13 12:40:00,172.66,173.05,172.66,172.9,50859.0,164.6114,164.9832,164.6114,164.8402,50859.0
2021-07-13 12:50:00,172.92,173.07,172.69,172.69,20322.0,164.8593,165.0023,164.64,164.64,20322.0
2021-07-13 13:00:00,172.71,172.92,172.62,172.87,34467.0,164.6591,164.8593,164.5732,164.8116,34467.0
2021-07-13 13:10:00,172.83,172.84,172.68,172.73,41138.0,164.7735,164.783,164.6305,164.6781,41138.0
2021-07-13 13:20:00,172.74,173.17,172.73,173.03,49888.0,164.6877,165.0976,164.6781,164.9641,49888.0
2021-07-13 13:30:00,172.97,173.01,172.68,172.8,22125.0,164.9069,164.9451,164.6305,164.7449,22125.0
2021-07-13 13:40:00,172.81,173.06,172.76,173.06,32682.0,164.7544,164.9927,164.7067,164.9927,32682.0
2021-07-13 13:50:00,173.07,173.11,172.96,173.01,31700.0,165.0023,165.0404,164.8974,164.9451,31700.0
2021-07-13 14:00:00,172.99,173.06,172.62,172.79,42102.0,164.926,164.9927,164.5732,164.7353,42102.0
2021-07-13 14:10:00,172.81,173.01,172.77,172.99,26498.0,164.7544,164.9451,164.7163,164.926,26498.0
2021-07-13 14:20:00,173.0,173.08,172.84,172.96,36956.0,164.9355,165.0118,164.783,164.8974,36956.0
2021-07-13 14:30:00,172.9,173.0,172.84,172.87,26175.0,164.8402,164.9355,164.783,164.8116,26175.0
2021-07-13 14:40:00,172.85,172.86,172.64,172.83,28026.0,164.7925,164.8021,164.5923,164.7735,28026.0
2021-07-13 14:50:00,172.8,172.85,172.69,172.76,20947.0,164.7449,164.7925,164.64,164.7067,20947.0
2021-07-13 15:00:00,172.75,172.79,172.61,172.63,23605.0,164.6972,164.7353,164.5637,164.5828,23605.0
2021-07-13 15:10:00,172.65,172.68,172.42,172.65,24072.0,164.6018,164.6305,164.3826,164.6018,24072.0
2021-07-13 15:20:00,172.63,172.69,172.45,172.58,43729.0,164.5828,164.64,164.4112,164.5351,43729.0
2021-07-13 15:30:00,172.58,172.8,172.49,172.63,45462.0,164.5351,164.7449,164.4493,164.5828,45462.0
2021-07-13 15:40:00,172.61,172.79,172.56,172.65,72259.0,164.5637,164.7353,164.516,164.6018,72259.0
2021-07-13 15:50:00,172.65,172.71,172.42,172.7,162070.0,164.6018,164.6591,164.3826,164.6495,162070.0
2021-07-14 09:30:00,172.86,174.32,172.86,174.13,88976.0,164.8021,166.194,164.8021,166.0129,88976.0
2021-07-14 09:40:00,174.29,174.55,173.55,174.03,72434.0,166.1654,166.4133,165.4599,165.9175,72434.0
2021-07-14 09:50:00,173.94,174.31,173.73,173.77,103228.0,165.8317,166.1845,165.6315,165.6696,103228.0
2021-07-14 10:00:00,173.8,174.08,173.22,173.25,42441.0,165.6982,165.9652,165.1453,165.1739,42441.0
2021-07-14 10:10:00,173.26,173.35,172.88,173.3,66936.0,165.1834,165.2692,164.8211,165.2215,66936.0
2021-07-14 10:20:00,173.42,173.62,173.05,173.05,50343.0,165.336,165.5266,164.9832,164.9832,50343.0
2021-07-14 10:30:00,173.04,173.36,172.56,172.83,65694.0,164.9737,165.2788,164.516,164.7735,65694.0
2021-07-14 10:40:00,172.79,173.07,172.7,173.01,34032.0,164.7353,165.0023,164.6495,164.9451,34032.0
2021-07-14 10:50:00,173.05,173.06,172.37,172.4,29005.0,164.9832,164.9927,164.3349,164.3635,29005.0
2021-07-14 11:00:00,172.4,172.46,172.01,172.1,26823.0,164.3635,164.4207,163.9917,164.0775,26823.0
2021-07-14 11:10:00,172.1,172.42,171.94,171.96,51035.0,164.0775,164.3826,163.9249,163.944,51035.0
2021-07-14 11:20:00,171.96,172.05,171.71,171.79,54416.0,163.944,164.0298,163.7057,163.7819,54416.0
2021-07-14 11:30:00,171.81,172.0,171.57,171.61,30269.0,163.801,163.9821,163.5722,163.6103,30269.0
2021-07-14 11:40:00,171.59,171.59,171.1,171.15,39005.0,163.5913,163.5913,163.1241,163.1718,39005.0
2021-07-14 11:50:00,171.15,171.37,171.01,171.23,61959.0,163.1718,163.3815,163.0383,163.248,61959.0
2021-07-14 12:00:00,171.25,171.87,171.24,171.71,20662.0,163.2671,163.8582,163.2576,163.7057,20662.0
2021-07-14 12:10:00,171.71,171.93,171.5,171.79,30435.0,163.7057,163.9154,163.5055,163.7819,30435.0
2021-07-14 12:20:00,171.79,172.05,171.76,171.97,33887.0,163.7819,164.0298,163.7533,163.9535,33887.0
2021-07-14 12:30:00,172.01,172.21,171.87,172.13,34904.0,163.9917,164.1824,163.8582,164.1061,34904.0
2021-07-14 12:40:00,172.1,172.1,171.79,172.0,14741.0,164.0775,164.0775,163.7819,163.9821,14741.0
2021-07-14 12:50:00,172.0,172.06,171.95,172.01,23701.0,163.9821,164.0394,163.9345,163.9917,23701.0
2021-07-14 13:00:00,172.01,172.05,171.82,171.82,25661.0,163.9917,164.0298,163.8105,163.8105,25661.0
2021-07-14 13:10:00,171.86,171.92,171.67,171.8,18222.0,163.8487,163.9059,163.6675,163.7915,18222.0
2021-07-14 13:20:00,171.81,172.03,171.71,171.98,39608.0,163.801,164.0108,163.7057,163.9631,39608.0
2021-07-14 13:30:00,172.0,172.18,171.97,172.02,80164.0,163.9821,164.1538,163.9535,164.0012,80164.0
2021-07-14 13:40:00,172.05,172.11,171.85,172.11,84211.0,164.0298,164.087,163.8391,164.087,84211.0
2021-07-14 13:50:00,172.08,172.25,171.96,172.24,29137.0,164.0584,164.2205,163.944,164.211,29137.0
2021-07-14 14:00:00,172.29,172.45,172.19,172.28,26157.0,164.2586,164.4112,164.1633,164.2491,26157.0
2021-07-14 14:10:00,172.28,172.38,172.2,172.26,47866.0,164.2491,164.3444,164.1728,164.23,47866.0
2021-07-14 14:20:00,172.23,172.49,172.22,172.42,52197.0,164.2014,164.4493,164.1919,164.3826,52197.0
2021-07-14 14:30:00,172.41,172.54,172.26,172.36,23591.0,164.373,164.497,164.23,164.3254,23591.0
2021-07-14 14:40:00,172.3,172.43,172.3,172.35,27557.0,164.2682,164.3921,164.2682,164.3158,27557.0
2021-07-14 14:50:00,172.34,172.54,172.33,172.44,47250.0,164.3063,164.497,164.2968,164.4016,47250.0
2021-07-14 15:00:00,172.47,172.96,172.47,172.92,113916.0,164.4302,164.8974,164.4302,164.8593,113916.0
2021-07-14 15:10:00,172.92,172.97,172.65,172.72,39099.0,164.8593,164.9069,164.6018,164.6686,39099.0
2021-07-14 15:20:00,172.73,172.73,172.5,172.61,24584.0,164.6781,164.6781,164.4588,164.5637,24584.0
2021-07-14 15:30:00,172.59,172.6,172.29,172.4,37316.0,164.5446,164.5542,164.2586,164.3635,37316.0
2021-07-14 15:40:00,172.41,172.68,172.29,172.68,59729.0,164.373,164.6305,164.2586,164.6305,59729.0
2021-07-14 15:50:00,172.64,172.74,172.45,172.52,179114.0,164.5923,164.6877,164.4112,164.4779,179114.0
2021-07-15 09:30:00,171.14,172.14,171.1,171.96,123992.0,163.1622,164.1156,163.1241,163.944,123992.0
2021-07-15 09:40:00,172.03,172.4,171.66,172.1,49715.0,164.0108,164.3635,163.658,164.0775,49715.0
2021-07-15 09:50:00,172.17,172.43,172.11,172.43,82938.0,164.1442,164.3921,164.087,164.3921,82938.0
2021-07-15 10:00:00,172.43,172.8,172.33,172.4,68301.0,164.3921,164.7449,164.2968,164.3635,68301.0
2021-07-15 10:10:00,172.45,172.78,172.28,172.39,60242.0,164.4112,164.7258,164.2491,164.354,60242.0
2021-07-15 10:20:00,172.38,172.46,172.04,172.39,82830.0,164.3444,164.4207,164.0203,164.354,82830.0
2021-07-15 10:30:00,172.38,172.54,172.22,172.42,50749.0,164.3444,164.497,164.1919,164.3826,50749.0
2021-07-15 10:40:00,172.35,172.76,172.35,172.72,43814.0,164.3158,164.7067,164.3158,164.6686,43814.0
2021-07-15 10:50:00,172.71,173.24,172.52,173.22,100283.0,164.6591,165.1643,164.4779,165.1453,100283.0
2021-07-15 11:00:00,173.19,173.26,172.65,172.71,43092.0,165.1167,165.1834,164.6018,164.6591,43092.0
2021-07-15 11:10:00,172.71,172.87,172.62,172.76,36394.0,164.6591,164.8116,164.5732,164.7067,36394.0
2021-07-15 11:20:00,172.68,172.93,172.61,172.83,34736.0,164.6305,164.8688,164.5637,164.7735,34736.0
2021-07-15 11:30:00,172.83,173.18,172.7,173.0,32703.0,164.7735,165.1071,164.6495,164.9355,32703.0
2021-07-15 11:40:00,173.0,173.18,172.95,173.18,28641.0,164.9355,165.1071,164.8879,165.1071,28641.0
2021-07-15 11:50:00,173.18,173.19,172.87,172.87,84477.0,165.1071,165.1167,164.8116,164.8116,84477.0
2021-07-15 12:00:00,172.89,173.02,172.58,172.6,27054.0,164.8307,164.9546,164.5351,164.5542,27054.0
2021-07-15 12:10:00,172.59,172.75,172.47,172.48,26974.0,164.5446,164.6972,164.4302,164.4398,26974.0
2021-07-15 12:20:00,172.51,172.65,172.46,172.61,18924.0,164.4684,164.6018,164.4207,164.5637,18924.0
2021-07-15 12:30:00,172.59,172.61,172.4,172.52,35832.0,164.5446,164.5637,164.3635,164.4779,35832.0
2021-07-15 12:40:00,172.49,172.56,172.4,172.51,16986.0,164.4493,164.516,164.3635,164.4684,16986.0
2021-07-15 12:50:00,172.47,172.48,172.23,172.25,22636.0,164.4302,164.4398,164.2014,164.2205,22636.0
2021-07-15 13:00:00,172.23,172.24,172.04,172.13,23711.0,164.2014,164.211,164.0203,164.1061,23711.0
2021-07-15 13:10:00,172.11,172.19,171.62,171.64,25231.0,164.087,164.1633,163.6199,163.6389,25231.0
2021-07-15 13:20:00,171.59,171.71,171.45,171.63,26510.0,163.5913,163.7057,163.4578,163.6294,26510.0
2021-07-15 13:30:00,171.59,171.59,171.29,171.4,58738.0,163.5913,163.5913,163.3052,163.4101,58738.0
2021-07-15 13:40:00,171.44,171.46,171.1,171.31,45782.0,163.4483,163.4673,163.1241,163.3243,45782.0
2021-07-15 13:50:00,171.3,171.48,171.18,171.27,66731.0,163.3148,163.4864,163.2004,163.2862,66731.0
2021-07-15 14:00:00,171.25,171.42,171.2,171.4,58554.0,163.2671,163.4292,163.2194,163.4101,58554.0
2021-07-15 14:10:00,171.4,171.67,171.29,171.67,36380.0,163.4101,163.6675,163.3052,163.6675,36380.0
2021-07-15 14:20:00,171.7,172.0,171.59,171.99,50285.0,163.6961,163.9821,163.5913,163.9726,50285.0
2021-07-15 14:30:00,171.98,172.25,171.96,172.12,40568.0,163.9631,164.2205,163.944,164.0966,40568.0
2021-07-15 14:40:00,172.1,172.29,172.1,172.27,32986.0,164.0775,164.2586,164.0775,164.2396,32986.0
2021-07-15 14:50:00,172.27,172.38,172.08,172.38,28426.0,164.2396,164.3444,164.0584,164.3444,28426.0
2021-07-15 15:00:00,172.36,172.51,172.29,172.4,44780.0,164.3254,164.4684,164.2586,164.3635,44780.0
2021-07-15 15:10:00,172.38,172.38,172.14,172.31,59815.0,164.3444,164.3444,164.1156,164.2777,59815.0
2021-07-15 15:20:00,172.3,172.5,172.15,172.43,85430.0,164.2682,164.4588,164.1252,164.3921,85430.0
2021-07-15 15:30:00,172.47,172.62,172.38,172.5,53495.0,164.4302,164.5732,164.3444,164.4588,53495.0
2021-07-15 15:40:00,172.5,172.55,172.35,172.45,66420.0,164.4588,164.5065,164.3158,164.4112,66420.0
2021-07-15 15:50:00,172.47,172.87,172.41,172.83,227819.0,164.4302,164.8116,164.373,164.7735,227819.0
2021-07-16 09:30:00,173.74,173.79,172.45,172.93,142754.0,165.641,165.6887,164.4112,164.8688,142754.0
2021-07-16 09:40:00,172.8,173.47,172.8,173.15,50964.0,164.7449,165.3836,164.7449,165.0785,50964.0
2021-07-16 09:50:00,173.21,173.53,173.19,173.25,44704.0,165.1357,165.4408,165.1167,165.1739,44704.0
2021-07-16 10:00:00,173.31,173.35,172.63,173.05,45481.0,165.2311,165.2692,164.5828,164.9832,45481.0
2021-07-16 10:10:00,173.06,173.09,172.24,172.41,54256.0,164.9927,165.0213,164.211,164.373,54256.0
2021-07-16 10:20:00,172.45,172.47,171.59,171.83,68783.0,164.4112,164.4302,163.5913,163.8201,68783.0
2021-07-16 10:30:00,171.83,172.02,171.2,171.35,67879.0,163.8201,164.0012,163.2194,163.3624,67879.0
2021-07-16 10:40:00,171.31,171.55,170.92,170.96,64054.0,163.3243,163.5531,162.9525,162.9906,64054.0
2021-07-16 10:50:00,170.99,171.41,170.92,171.28,95062.0,163.0192,163.4197,162.9525,163.2957,95062.0
2021-07-16 11:00:00,171.29,171.48,171.07,171.39,37621.0,163.3052,163.4864,163.0955,163.4006,37621.0
2021-07-16 11:10:00,171.35,171.52,171.13,171.16,38052.0,163.3624,163.5245,163.1527,163.1813,38052.0
2021-07-16 11:20:00,171.13,171.14,170.86,170.94,71160.0,163.1527,163.1622,162.8953,162.9716,71160.0
2021-07-16 11:30:00,170.96,171.18,170.81,171.14,65178.0,162.9906,163.2004,162.8476,163.1622,65178.0
2021-07-16 11:40:00,171.16,171.38,171.15,171.21,46266.0,163.1813,163.3911,163.1718,163.229,46266.0
2021-07-16 11:50:00,171.25,171.27,171.1,171.2,91017.0,163.2671,163.2862,163.1241,163.2194,91017.0
2021-07-16 12:00:00,171.2,171.23,171.0,171.04,67827.0,163.2194,163.248,163.0288,163.0669,67827.0
2021-07-16 12:10:00,171.01,171.06,170.93,170.95,54226.0,163.0383,163.086,162.962,162.9811,54226.0
2021-07-16 12:20:00,170.95,171.05,170.29,170.29,57511.0,162.9811,163.0764,162.3519,162.3519,57511.0
2021-07-16 12:30:00,170.34,170.49,170.25,170.25,60935.0,162.3995,162.5425,162.3137,162.3137,60935.0
2021-07-16 12:40:00,170.27,170.53,170.25,170.38,47739.0,162.3328,162.5807,162.3137,162.4377,47739.0
2021-07-16 12:50:00,170.4,170.65,170.4,170.59,30575.0,162.4567,162.6951,162.4567,162.6379,30575.0
2021-07-16 13:00:00,170.58,170.76,170.51,170.54,36224.0,162.6283,162.8,162.5616,162.5902,36224.0
2021-07-16 13:10:00,170.56,170.61,170.37,170.44,42335.0,162.6093,162.6569,162.4281,162.4949,42335.0
2021-07-16 13:20:00,170.44,170.58,170.13,170.13,45331.0,162.4949,162.6283,162.1993,162.1993,45331.0
2021-07-16 13:30:00,170.16,170.27,170.09,170.24,39911.0,162.2279,162.3328,162.1612,162.3042,39911.0
2021-07-16 13:40:00,170.24,170.24,170.05,170.05,49173.0,162.3042,162.3042,162.123,162.123,49173.0
2021-07-16 13:50:00,170.05,170.43,170.03,170.29,41929.0,162.123,162.4853,162.104,162.3519,41929.0
2021-07-16 14:00:00,170.29,170.29,169.97,170.13,60720.0,162.3519,162.3519,162.0468,162.1993,60720.0
2021-07-16 14:10:00,170.16,170.44,170.12,170.33,47916.0,162.2279,162.4949,162.1898,162.39,47916.0
2021-07-16 14:20:00,170.31,170.33,170.04,170.04,44109.0,162.3709,162.39,162.1135,162.1135,44109.0
2021-07-16 14:30:00,170.06,170.15,169.66,169.73,60652.0,162.1326,162.2184,161.7512,161.818,60652.0
2021-07-16 14:40:00,169.72,169.82,169.54,169.76,64549.0,161.8084,161.9038,161.6368,161.8466,64549.0
2021-07-16 14:50:00,169.76,170.07,169.75,170.06,49123.0,161.8466,162.1421,161.837,162.1326,49123.0
2021-07-16 15:00:00,170.03,170.03,169.66,169.81,62937.0,162.104,162.104,161.7512,161.8942,62937.0
2021-07-16 15:10:00,169.82,170.02,169.7,170.02,69185.0,161.9038,162.0944,161.7894,162.0944,69185.0
2021-07-16 15:20:00,170.01,170.1,169.84,169.84,67285.0,162.0849,162.1707,161.9228,161.9228,67285.0
2021-07-16 15:30:00,169.85,169.95,169.71,169.77,96358.0,161.9324,162.0277,161.7989,161.8561,96358.0
2021-07-16 15:40:00,169.79,170.11,169.71,169.77,156843.0,161.8752,162.1803,161.7989,161.8561,156843.0
2021-07-16 15:50:00,169.77,170.02,169.56,169.99,260847.0,161.8561,162.0944,161.6559,162.0658,260847.0
2021-07-19 09:30:00,166.39,166.39,164.3,164.48,241513.0,158.6337,158.6337,156.6411,156.8127,241513.0
2021-07-19 09:40:00,164.48,164.85,163.77,164.29,170269.0,156.8127,157.1654,156.1358,156.6316,170269.0
2021-07-19 09:50:00,164.18,164.45,163.57,163.57,138026.0,156.5267,156.7841,155.9451,155.9451,138026.0
2021-07-19 10:00:00,163.52,164.04,163.1,163.95,100023.0,155.8974,156.3932,155.497,156.3074,100023.0
2021-07-19 10:10:00,163.95,164.14,162.79,162.97,131366.0,156.3074,156.4885,155.2015,155.3731,131366.0
2021-07-19 10:20:00,162.94,163.51,162.64,163.42,141729.0,155.3445,155.8879,155.0585,155.8021,141729.0
2021-07-19 10:30:00,163.43,163.97,163.09,163.9,189853.0,155.8116,156.3265,155.4875,156.2597,189853.0
2021-07-19 10:40:00,163.95,164.73,163.82,164.41,78034.0,156.3074,157.051,156.1835,156.746,78034.0
2021-07-19 10:50:00,164.39,164.39,163.16,163.16,106368.0,156.7269,156.7269,155.5542,155.5542,106368.0
2021-07-19 11:00:00,163.18,163.75,162.89,163.14,147830.0,155.5733,156.1167,155.2968,155.5352,147830.0
2021-07-19 11:10:00,163.17,164.06,163.03,163.93,66376.0,155.5638,156.4123,155.4303,156.2883,66376.0
2021-07-19 11:20:00,163.93,163.95,163.3,163.84,99374.0,156.2883,156.3074,155.6877,156.2025,99374.0
2021-07-19 11:30:00,163.83,164.52,163.69,164.52,47789.0,156.193,156.8508,156.0595,156.8508,47789.0
2021-07-19 11:40:00,164.55,164.94,164.29,164.66,70334.0,156.8794,157.2513,156.6316,156.9843,70334.0
2021-07-19 11:50:00,164.65,164.95,164.58,164.62,67157.0,156.9748,157.2608,156.908,156.9462,67157.0
2021-07-19 12:00:00,164.6,164.62,163.9,164.13,74977.0,156.9271,156.9462,156.2597,156.479,74977.0
2021-07-19 12:10:00,164.12,164.14,163.52,163.52,64225.0,156.4695,156.4885,155.8974,155.8974,64225.0
2021-07-19 12:20:00,163.52,163.86,163.38,163.42,39409.0,155.8974,156.2216,155.764,155.8021,39409.0
2021-07-19 12:30:00,163.41,163.43,162.85,162.85,59198.0,155.7926,155.8116,155.2587,155.2587,59198.0
2021-07-19 12:40:00,162.88,162.92,162.6,162.69,43802.0,155.2873,155.3254,155.0203,155.1061,43802.0
2021-07-19 12:50:00,162.7,162.99,162.54,162.85,48830.0,155.1157,155.3922,154.9631,155.2587,48830.0
2021-07-19 13:00:00,162.81,163.11,162.74,163.08,50248.0,155.2205,155.5066,155.1538,155.478,50248.0
2021-07-19 13:10:00,163.06,163.12,162.66,162.83,45952.0,155.4589,155.5161,155.0775,155.2396,45952.0
2021-07-19 13:20:00,162.83,162.83,162.23,162.4,99889.0,155.2396,155.2396,154.6676,154.8297,99889.0
2021-07-19 13:30:00,162.38,162.38,161.78,161.93,150369.0,154.8106,154.8106,154.2386,154.3816,150369.0
2021-07-19 13:40:00,161.95,162.0,161.59,161.6,90997.0,154.4006,154.4483,154.0574,154.0669,90997.0
2021-07-19 13:50:00,161.6,162.03,161.48,161.72,54863.0,154.0669,154.4769,153.9525,154.1814,54863.0
2021-07-19 14:00:00,161.73,162.44,161.72,162.0,45658.0,154.1909,154.8678,154.1814,154.4483,45658.0
2021-07-19 14:10:00,162.02,162.43,162.02,162.28,35104.0,154.4674,154.8583,154.4674,154.7153,35104.0
2021-07-19 14:20:00,162.3,162.36,162.06,162.35,48818.0,154.7343,154.7915,154.5055,154.782,48818.0
2021-07-19 14:30:00,162.35,162.35,161.77,161.89,64057.0,154.782,154.782,154.229,154.3434,64057.0
2021-07-19 14:40:00,161.89,162.23,161.86,162.18,48986.0,154.3434,154.6676,154.3148,154.6199,48986.0
2021-07-19 14:50:00,162.18,162.43,161.94,162.25,60780.0,154.6199,154.8583,154.3911,154.6866,60780.0
2021-07-19 15:00:00,162.23,162.32,162.04,162.21,49034.0,154.6676,154.7534,154.4864,154.6485,49034.0
2021-07-19 15:10:00,162.21,162.46,161.98,162.03,53054.0,154.6485,154.8869,154.4292,154.4769,53054.0
2021-07-19 15:20:00,162.03,162.17,161.92,161.96,64411.0,154.4769,154.6104,154.372,154.4102,64411.0
2021-07-19 15:30:00,161.94,162.3,161.88,162.29,91694.0,154.3911,154.7343,154.3339,154.7248,91694.0
2021-07-19 15:40:00,162.27,162.41,161.98,162.11,155868.0,154.7057,154.8392,154.4292,154.5532,155868.0
2021-07-19 15:50:00,162.11,162.89,161.98,162.83,434934.0,154.5532,155.2968,154.4292,155.2396,434934.0
2021-07-20 09:30:00,162.94,164.81,162.57,163.88,169832.0,155.3445,157.1273,154.9917,156.2407,169832.0
2021-07-20 09:40:00,163.77,165.31,163.36,165.28,102418.0,156.1358,157.604,155.7449,157.5754,102418.0
2021-07-20 09:50:00,165.27,166.21,165.23,166.09,65381.0,157.5659,158.4621,157.5277,158.3476,65381.0
2021-07-20 10:00:00,166.0,166.92,165.92,166.47,76353.0,158.2618,159.139,158.1856,158.7099,76353.0
2021-07-20 10:10:00,166.47,167.6,166.36,167.6,56785.0,158.7099,159.7873,158.6051,159.7873,56785.0
2021-07-20 10:20:00,167.58,168.0,167.44,167.74,80579.0,159.7682,160.1686,159.6347,159.9207,80579.0
2021-07-20 10:30:00,167.82,167.82,167.0,167.43,66244.0,159.997,159.997,159.2152,159.6252,66244.0
2021-07-20 10:40:00,167.53,167.61,167.1,167.61,45773.0,159.7205,159.7968,159.3106,159.7968,45773.0
2021-07-20 10:50:00,167.61,168.23,167.61,168.16,84782.0,159.7968,160.3879,159.7968,160.3212,84782.0
2021-07-20 11:00:00,168.14,168.4,167.73,167.87,47073.0,160.3021,160.55,159.9112,160.0447,47073.0
2021-07-20 11:10:00,167.88,168.18,167.66,168.09,89496.0,160.0542,160.3402,159.8445,160.2544,89496.0
2021-07-20 11:20:00,168.13,168.5,168.08,168.4,87507.0,160.2926,160.6453,160.2449,160.55,87507.0
2021-07-20 11:30:00,168.4,168.59,168.21,168.43,48576.0,160.55,160.7311,160.3688,160.5786,48576.0
2021-07-20 11:40:00,168.42,168.85,168.42,168.74,49229.0,160.569,160.979,160.569,160.8741,49229.0
2021-07-20 11:50:00,168.77,168.91,168.31,168.84,56949.0,160.9027,161.0362,160.4642,160.9695,56949.0
2021-07-20 12:00:00,168.86,168.95,168.22,168.32,29712.0,160.9885,161.0743,160.3784,160.4737,29712.0
2021-07-20 12:10:00,168.29,168.88,168.29,168.86,27454.0,160.4451,161.0076,160.4451,160.9885,27454.0
2021-07-20 12:20:00,168.93,169.16,168.87,169.15,24813.0,161.0553,161.2745,160.9981,161.265,24813.0
2021-07-20 12:30:00,169.11,169.22,168.99,169.13,28200.0,161.2269,161.3317,161.1125,161.2459,28200.0
2021-07-20 12:40:00,169.13,169.37,168.92,169.35,80434.0,161.2459,161.4747,161.0457,161.4557,80434.0
2021-07-20 12:50:00,169.35,169.4,169.14,169.3,39226.0,161.4557,161.5033,161.2555,161.408,39226.0
2021-07-20 13:00:00,169.27,169.38,168.92,169.06,84112.0,161.3794,161.4843,161.0457,161.1792,84112.0
2021-07-20 13:10:00,169.02,169.39,168.95,169.09,30957.0,161.1411,161.4938,161.0743,161.2078,30957.0
2021-07-20 13:20:00,169.11,169.22,168.72,168.79,25507.0,161.2269,161.3317,160.855,160.9218,25507.0
2021-07-20 13:30:00,168.81,169.09,168.8,168.99,27426.0,160.9409,161.2078,160.9313,161.1125,27426.0
2021-07-20 13:40:00,168.96,169.1,168.79,168.86,22579.0,161.0839,161.2173,160.9218,160.9885,22579.0
2021-07-20 13:50:00,168.87,169.45,168.83,169.33,62064.0,160.9981,161.551,160.9599,161.4366,62064.0
2021-07-20 14:00:00,169.35,169.58,169.35,169.37,34874.0,161.4557,161.675,161.4557,161.4747,34874.0
2021-07-20 14:10:00,169.35,169.53,169.21,169.5,34115.0,161.4557,161.6273,161.3222,161.5987,34115.0
2021-07-20 14:20:00,169.5,169.5,169.14,169.18,33643.0,161.5987,161.5987,161.2555,161.2936,33643.0
2021-07-20 14:30:00,169.17,169.39,169.07,169.25,34983.0,161.2841,161.4938,161.1887,161.3603,34983.0
2021-07-20 14:40:00,169.2,169.53,169.18,169.33,39508.0,161.3127,161.6273,161.2936,161.4366,39508.0
2021-07-20 14:50:00,169.31,169.56,169.29,169.42,27694.0,161.4175,161.6559,161.3985,161.5224,27694.0
2021-07-20 15:00:00,169.43,169.5,169.08,169.4,43924.0,161.532,161.5987,161.1983,161.5033,43924.0
2021-07-20 15:10:00,169.42,169.55,169.34,169.43,63709.0,161.5224,161.6464,161.4461,161.532,63709.0
2021-07-20 15:20:00,169.47,169.57,169.18,169.18,67028.0,161.5701,161.6654,161.2936,161.2936,67028.0
2021-07-20 15:30:00,169.2,169.29,168.96,169.12,69736.0,161.3127,161.3985,161.0839,161.2364,69736.0
2021-07-20 15:40:00,169.13,169.32,168.96,168.96,78568.0,161.2459,161.4271,161.0839,161.0839,78568.0
2021-07-20 15:50:00,168.96,169.02,168.63,168.88,287975.0,161.0839,161.1411,160.7692,161.0076,287975.0
2021-07-21 09:30:00,170.74,171.44,169.74,171.16,131661.0,162.7809,163.4483,161.8275,163.1813,131661.0
2021-07-21 09:40:00,171.16,172.48,171.14,172.36,125573.0,163.1813,164.4398,163.1622,164.3254,125573.0
2021-07-21 09:50:00,172.36,172.92,172.28,172.78,91739.0,164.3254,164.8593,164.2491,164.7258,91739.0
2021-07-21 10:00:00,172.89,173.43,172.71,173.41,127776.0,164.8307,165.3455,164.6591,165.3264,127776.0
2021-07-21 10:10:00,173.41,173.62,172.84,173.1,86755.0,165.3264,165.5266,164.783,165.0309,86755.0
2021-07-21 10:20:00,173.12,173.28,172.53,172.53,46497.0,165.0499,165.2025,164.4874,164.4874,46497.0
2021-07-21 10:30:00,172.56,172.86,172.29,172.77,85436.0,164.516,164.8021,164.2586,164.7163,85436.0
2021-07-21 10:40:00,172.84,173.12,172.26,172.32,48102.0,164.783,165.0499,164.23,164.2872,48102.0
2021-07-21 10:50:00,172.35,172.54,171.86,171.88,47562.0,164.3158,164.497,163.8487,163.8677,47562.0
2021-07-21 11:00:00,171.89,172.19,171.84,171.99,85905.0,163.8773,164.1633,163.8296,163.9726,85905.0
2021-07-21 11:10:00,171.96,172.08,171.85,172.05,50041.0,163.944,164.0584,163.8391,164.0298,50041.0
2021-07-21 11:20:00,172.04,172.1,171.75,171.75,62955.0,164.0203,164.0775,163.7438,163.7438,62955.0
2021-07-21 11:30:00,171.77,172.06,171.64,171.93,23034.0,163.7629,164.0394,163.6389,163.9154,23034.0
2021-07-21 11:40:00,171.9,172.36,171.88,172.25,78070.0,163.8868,164.3254,163.8677,164.2205,78070.0
2021-07-21 11:50:00,172.26,172.56,172.18,172.23,127004.0,164.23,164.516,164.1538,164.2014,127004.0
2021-07-21 12:00:00,172.23,172.61,172.21,172.55,33362.0,164.2014,164.5637,164.1824,164.5065,33362.0
2021-07-21 12:10:00,172.55,172.58,172.33,172.45,28185.0,164.5065,164.5351,164.2968,164.4112,28185.0
2021-07-21 12:20:00,172.45,172.51,172.35,172.47,17617.0,164.4112,164.4684,164.3158,164.4302,17617.0
2021-07-21 12:30:00,172.46,172.51,172.37,172.48,27274.0,164.4207,164.4684,164.3349,164.4398,27274.0
2021-07-21 12:40:00,172.47,172.52,172.39,172.46,23449.0,164.4302,164.4779,164.354,164.4207,23449.0
2021-07-21 12:50:00,172.48,172.52,172.43,172.45,25358.0,164.4398,164.4779,164.3921,164.4112,25358.0
2021-07-21 13:00:00,172.46,172.71,172.46,172.53,60524.0,164.4207,164.6591,164.4207,164.4874,60524.0
2021-07-21 13:10:00,172.54,172.61,172.43,172.43,25818.0,164.497,164.5637,164.3921,164.3921,25818.0
2021-07-21 13:20:00,172.45,172.61,172.43,172.6,24203.0,164.4112,164.5637,164.3921,164.5542,24203.0
2021-07-21 13:30:00,172.6,172.83,172.56,172.73,48509.0,164.5542,164.7735,164.516,164.6781,48509.0
2021-07-21 13:40:00,172.74,172.77,172.42,172.48,18317.0,164.6877,164.7163,164.3826,164.4398,18317.0
2021-07-21 13:50:00,172.47,172.51,172.32,172.38,27813.0,164.4302,164.4684,164.2872,164.3444,27813.0
2021-07-21 14:00:00,172.38,172.45,172.3,172.41,22508.0,164.3444,164.4112,164.2682,164.373,22508.0
2021-07-21 14:10:00,172.41,172.43,172.08,172.24,25705.0,164.373,164.3921,164.0584,164.211,25705.0
2021-07-21 14:20:00,172.23,172.34,172.08,172.28,30743.0,164.2014,164.3063,164.0584,164.2491,30743.0
2021-07-21 14:30:00,172.28,172.29,172.14,172.2,43022.0,164.2491,164.2586,164.1156,164.1728,43022.0
2021-07-21 14:40:00,172.2,172.22,172.12,172.18,23421.0,164.1728,164.1919,164.0966,164.1538,23421.0
2021-07-21 14:50:00,172.18,172.2,171.91,172.09,43066.0,164.1538,164.1728,163.8963,164.068,43066.0
2021-07-21 15:00:00,172.1,172.23,172.06,172.2,62958.0,164.0775,164.2014,164.0394,164.1728,62958.0
2021-07-21 15:10:00,172.2,172.54,172.15,172.49,46798.0,164.1728,164.497,164.1252,164.4493,46798.0
2021-07-21 15:20:00,172.47,172.64,172.38,172.55,35659.0,164.4302,164.5923,164.3444,164.5065,35659.0
2021-07-21 15:30:00,172.53,172.7,172.47,172.49,56763.0,164.4874,164.6495,164.4302,164.4493,56763.0
2021-07-21 15:40:00,172.51,172.77,172.47,172.49,68084.0,164.4684,164.7163,164.4302,164.4493,68084.0
2021-07-21 15:50:00,172.5,172.71,172.21,172.51,214335.0,164.4588,164.6591,164.1824,164.4684,214335.0
2021-07-22 09:30:00,172.25,172.64,171.3,171.44,113548.0,164.2205,164.5923,163.3148,163.4483,113548.0
2021-07-22 09:40:00,171.63,173.21,171.56,172.24,118997.0,163.6294,165.1357,163.5627,164.211,118997.0
2021-07-22 09:50:00,172.21,172.33,171.33,171.83,53963.0,164.1824,164.2968,163.3434,163.8201,53963.0
2021-07-22 10:00:00,171.84,171.95,171.33,171.62,39316.0,163.8296,163.9345,163.3434,163.6199,39316.0
2021-07-22 10:10:00,171.66,171.95,171.5,171.74,36576.0,163.658,163.9345,163.5055,163.7343,36576.0
2021-07-22 10:20:00,171.68,171.77,170.76,170.76,41800.0,163.6771,163.7629,162.8,162.8,41800.0
2021-07-22 10:30:00,170.81,171.18,170.65,170.97,48077.0,162.8476,163.2004,162.6951,163.0002,48077.0
2021-07-22 10:40:00,170.96,171.55,170.93,171.43,42635.0,162.9906,163.5531,162.962,163.4387,42635.0
2021-07-22 10:50:00,171.43,171.43,170.72,170.72,38049.0,163.4387,163.4387,162.7618,162.7618,38049.0
2021-07-22 11:00:00,170.66,170.73,170.23,170.57,35100.0,162.7046,162.7714,162.2947,162.6188,35100.0
2021-07-22 11:10:00,170.57,170.73,170.31,170.68,30908.0,162.6188,162.7714,162.3709,162.7237,30908.0
2021-07-22 11:20:00,170.7,170.7,170.24,170.37,27865.0,162.7427,162.7427,162.3042,162.4281,27865.0
2021-07-22 11:30:00,170.43,170.61,170.3,170.45,25378.0,162.4853,162.6569,162.3614,162.5044,25378.0
2021-07-22 11:40:00,170.4,170.41,169.88,170.09,56477.0,162.4567,162.4663,161.961,162.1612,56477.0
2021-07-22 11:50:00,170.11,170.11,169.84,169.86,31949.0,162.1803,162.1803,161.9228,161.9419,31949.0
2021-07-22 12:00:00,169.88,169.88,169.29,169.29,63437.0,161.961,161.961,161.3985,161.3985,63437.0
2021-07-22 12:10:00,169.31,169.31,169.05,169.12,71029.0,161.4175,161.4175,161.1697,161.2364,71029.0
2021-07-22 12:20:00,169.1,169.51,169.1,169.42,60363.0,161.2173,161.6082,161.2173,161.5224,60363.0
2021-07-22 12:30:00,169.42,169.55,169.34,169.49,64909.0,161.5224,161.6464,161.4461,161.5892,64909.0
2021-07-22 12:40:00,169.49,169.55,169.23,169.54,47257.0,161.5892,161.6464,161.3413,161.6368,47257.0
2021-07-22 12:50:00,169.53,170.19,169.53,170.15,56591.0,161.6273,162.2565,161.6273,162.2184,56591.0
2021-07-22 13:00:00,170.15,170.26,170.01,170.23,32159.0,162.2184,162.3233,162.0849,162.2947,32159.0
2021-07-22 13:10:00,170.22,170.61,170.17,170.41,51951.0,162.2851,162.6569,162.2375,162.4663,51951.0
2021-07-22 13:20:00,170.4,170.5,170.27,170.44,34500.0,162.4567,162.5521,162.3328,162.4949,34500.0
2021-07-22 13:30:00,170.45,170.6,170.37,170.6,35949.0,162.5044,162.6474,162.4281,162.6474,35949.0
2021-07-22 13:40:00,170.57,170.69,170.48,170.67,27786.0,162.6188,162.7332,162.533,162.7141,27786.0
2021-07-22 13:50:00,170.66,170.93,170.62,170.88,51550.0,162.7046,162.962,162.6665,162.9144,51550.0
2021-07-22 14:00:00,170.9,171.65,170.85,171.44,72672.0,162.9334,163.6485,162.8858,163.4483,72672.0
2021-07-22 14:10:00,171.42,171.64,171.2,171.34,65425.0,163.4292,163.6389,163.2194,163.3529,65425.0
2021-07-22 14:20:00,171.36,171.45,171.25,171.34,33760.0,163.372,163.4578,163.2671,163.3529,33760.0
2021-07-22 14:30:00,171.31,171.44,171.24,171.4,20471.0,163.3243,163.4483,163.2576,163.4101,20471.0
2021-07-22 14:40:00,171.38,171.47,171.22,171.43,24060.0,163.3911,163.4769,163.2385,163.4387,24060.0
2021-07-22 14:50:00,171.45,171.49,171.35,171.45,25531.0,163.4578,163.4959,163.3624,163.4578,25531.0
2021-07-22 15:00:00,171.46,171.55,171.4,171.53,36426.0,163.4673,163.5531,163.4101,163.5341,36426.0
2021-07-22 15:10:00,171.51,171.57,171.41,171.54,27996.0,163.515,163.5722,163.4197,163.5436,27996.0
2021-07-22 15:20:00,171.53,171.61,171.31,171.31,46149.0,163.5341,163.6103,163.3243,163.3243,46149.0
2021-07-22 15:30:00,171.29,171.46,170.98,171.01,127088.0,163.3052,163.4673,163.0097,163.0383,127088.0
2021-07-22 15:40:00,170.98,171.28,170.91,171.23,106084.0,163.0097,163.2957,162.943,163.248,106084.0
2021-07-22 15:50:00,171.18,171.2,170.67,170.8,214209.0,163.2004,163.2194,162.7141,162.8381,214209.0
2021-07-23 09:30:00,176.53,179.4,175.53,178.44,633043.0,168.301,171.0372,167.3476,170.1219,633043.0
2021-07-23 09:40:00,178.51,179.67,177.42,177.42,310780.0,170.1887,171.2946,169.1495,169.1495,310780.0
2021-07-23 09:50:00,177.49,177.56,176.13,177.53,293313.0,169.2162,169.283,167.9196,169.2544,293313.0
2021-07-23 10:00:00,177.49,177.56,176.36,177.12,132996.0,169.2162,169.283,168.1389,168.8635,132996.0
2021-07-23 10:10:00,177.13,177.95,175.97,176.04,159736.0,168.873,169.6548,167.7671,167.8338,159736.0
2021-07-23 10:20:00,176.09,176.93,175.95,176.81,82721.0,167.8815,168.6823,167.748,168.5679,82721.0
2021-07-23 10:30:00,176.84,176.9,175.62,175.62,83656.0,168.5965,168.6537,167.4334,167.4334,83656.0
2021-07-23 10:40:00,175.55,176.86,175.55,176.81,65916.0,167.3667,168.6156,167.3667,168.5679,65916.0
2021-07-23 10:50:00,176.78,176.96,176.58,176.91,42507.0,168.5393,168.7109,168.3487,168.6633,42507.0
2021-07-23 11:00:00,176.91,177.48,176.91,177.41,60340.0,168.6633,169.2067,168.6633,169.14,60340.0
2021-07-23 11:10:00,177.38,177.45,176.28,176.78,73929.0,169.1114,169.1781,168.0626,168.5393,73929.0
2021-07-23 11:20:00,176.72,177.39,176.66,177.05,74356.0,168.4821,169.1209,168.4249,168.7967,74356.0
2021-07-23 11:30:00,176.94,176.94,175.86,175.9,62074.0,168.6919,168.6919,167.6622,167.7003,62074.0
2021-07-23 11:40:00,175.86,176.16,175.64,175.92,58307.0,167.6622,167.9482,167.4525,167.7194,58307.0
2021-07-23 11:50:00,175.92,176.07,175.16,175.25,122044.0,167.7194,167.8624,166.9948,167.0806,122044.0
2021-07-23 12:00:00,175.25,175.61,175.17,175.37,80454.0,167.0806,167.4239,167.0044,167.1951,80454.0
2021-07-23 12:10:00,175.35,175.59,175.1,175.13,98239.0,167.176,167.4048,166.9376,166.9662,98239.0
2021-07-23 12:20:00,175.16,175.23,174.83,174.9,43560.0,166.9948,167.0616,166.6802,166.747,43560.0
2021-07-23 12:30:00,174.93,175.05,174.29,174.76,77536.0,166.7756,166.89,166.1654,166.6135,77536.0
2021-07-23 12:40:00,174.76,175.1,174.42,174.74,49613.0,166.6135,166.9376,166.2893,166.5944,49613.0
2021-07-23 12:50:00,174.73,174.81,174.37,174.6,38193.0,166.5849,166.6612,166.2417,166.4609,38193.0
2021-07-23 13:00:00,174.55,174.61,174.0,174.07,91087.0,166.4133,166.4705,165.8889,165.9557,91087.0
2021-07-23 13:10:00,174.08,174.46,173.82,174.2,161794.0,165.9652,166.3275,165.7173,166.0796,161794.0
2021-07-23 13:20:00,174.2,174.2,173.87,173.96,99702.0,166.0796,166.0796,165.765,165.8508,99702.0
2021-07-23 13:30:00,173.99,174.24,173.9,174.04,129328.0,165.8794,166.1177,165.7936,165.9271,129328.0
2021-07-23 13:40:00,174.04,174.22,173.87,174.06,64756.0,165.9271,166.0987,165.765,165.9461,64756.0
2021-07-23 13:50:00,174.1,174.1,173.63,173.67,90550.0,165.9843,165.9843,165.5362,165.5743,90550.0
2021-07-23 14:00:00,173.67,174.05,173.44,173.47,100648.0,165.5743,165.9366,165.355,165.3836,100648.0
2021-07-23 14:10:00,173.54,173.76,173.27,173.45,82129.0,165.4504,165.6601,165.1929,165.3646,82129.0
2021-07-23 14:20:00,173.35,173.46,173.17,173.34,80905.0,165.2692,165.3741,165.0976,165.2597,80905.0
2021-07-23 14:30:00,173.34,173.98,173.19,173.86,115368.0,165.2597,165.8699,165.1167,165.7554,115368.0
2021-07-23 14:40:00,173.87,173.91,173.57,173.58,82348.0,165.765,165.8031,165.479,165.4885,82348.0
2021-07-23 14:50:00,173.59,173.9,173.28,173.9,54085.0,165.498,165.7936,165.2025,165.7936,54085.0
2021-07-23 15:00:00,173.85,174.21,173.58,173.7,52417.0,165.7459,166.0891,165.4885,165.6029,52417.0
2021-07-23 15:10:00,173.7,173.7,173.3,173.6,42324.0,165.6029,165.6029,165.2215,165.5076,42324.0
2021-07-23 15:20:00,173.64,173.73,173.27,173.35,50829.0,165.5457,165.6315,165.1929,165.2692,50829.0
2021-07-23 15:30:00,173.39,174.0,173.39,173.82,87034.0,165.3074,165.8889,165.3074,165.7173,87034.0
2021-07-23 15:40:00,173.8,173.81,173.12,173.23,143029.0,165.6982,165.7078,165.0499,165.1548,143029.0
2021-07-23 15:50:00,173.23,173.46,172.95,173.21,302457.0,165.1548,165.3741,164.8879,165.1357,302457.0
2021-07-26 09:30:00,173.25,175.43,173.21,173.75,188720.0,165.1739,167.2523,165.1357,165.6506,188720.0
2021-07-26 09:40:00,173.75,174.24,173.2,174.0,111383.0,165.6506,166.1177,165.1262,165.8889,111383.0
2021-07-26 09:50:00,173.96,174.98,173.84,174.13,74483.0,165.8508,166.8232,165.7364,166.0129,74483.0
2021-07-26 10:00:00,174.13,174.26,173.92,174.01,55561.0,166.0129,166.1368,165.8126,165.8985,55561.0
2021-07-26 10:10:00,173.95,174.11,173.42,173.73,47943.0,165.8412,165.9938,165.336,165.6315,47943.0
2021-07-26 10:20:00,173.78,173.92,172.81,172.87,37794.0,165.6792,165.8126,164.7544,164.8116,37794.0
2021-07-26 10:30:00,172.91,172.95,172.3,172.43,38883.0,164.8497,164.8879,164.2682,164.3921,38883.0
2021-07-26 10:40:00,172.34,173.17,172.34,172.84,36590.0,164.3063,165.0976,164.3063,164.783,36590.0
2021-07-26 10:50:00,172.8,172.92,172.6,172.61,67573.0,164.7449,164.8593,164.5542,164.5637,67573.0
2021-07-26 11:00:00,172.59,172.88,172.38,172.72,61843.0,164.5446,164.8211,164.3444,164.6686,61843.0
2021-07-26 11:10:00,172.74,172.9,172.57,172.79,28874.0,164.6877,164.8402,164.5256,164.7353,28874.0
2021-07-26 11:20:00,172.81,173.0,172.68,173.0,45056.0,164.7544,164.9355,164.6305,164.9355,45056.0
2021-07-26 11:30:00,173.02,173.31,172.99,172.99,37465.0,164.9546,165.2311,164.926,164.926,37465.0
2021-07-26 11:40:00,173.0,173.15,172.93,173.02,36764.0,164.9355,165.0785,164.8688,164.9546,36764.0
2021-07-26 11:50:00,173.03,173.08,172.82,172.92,19495.0,164.9641,165.0118,164.7639,164.8593,19495.0
2021-07-26 12:00:00,172.87,172.93,172.76,172.87,17645.0,164.8116,164.8688,164.7067,164.8116,17645.0
2021-07-26 12:10:00,172.86,173.11,172.84,173.06,21732.0,164.8021,165.0404,164.783,164.9927,21732.0
2021-07-26 12:20:00,173.07,173.23,173.0,173.02,52382.0,165.0023,165.1548,164.9355,164.9546,52382.0
2021-07-26 12:30:00,173.04,173.32,172.88,173.22,18227.0,164.9737,165.2406,164.8211,165.1453,18227.0
2021-07-26 12:40:00,173.25,173.44,173.2,173.4,21682.0,165.1739,165.355,165.1262,165.3169,21682.0
2021-07-26 12:50:00,173.43,173.53,173.08,173.27,20002.0,165.3455,165.4408,165.0118,165.1929,20002.0
2021-07-26 13:00:00,173.25,173.3,173.07,173.26,13770.0,165.1739,165.2215,165.0023,165.1834,13770.0
2021-07-26 13:10:00,173.22,173.22,172.98,173.03,18719.0,165.1453,165.1453,164.9165,164.9641,18719.0
2021-07-26 13:20:00,173.02,173.04,172.9,172.95,23036.0,164.9546,164.9737,164.8402,164.8879,23036.0
2021-07-26 13:30:00,172.95,172.97,172.55,172.56,28571.0,164.8879,164.9069,164.5065,164.516,28571.0
2021-07-26 13:40:00,172.55,172.87,172.55,172.84,21273.0,164.5065,164.8116,164.5065,164.783,21273.0
2021-07-26 13:50:00,172.87,173.03,172.7,173.03,19317.0,164.8116,164.9641,164.6495,164.9641,19317.0
2021-07-26 14:00:00,173.01,173.12,172.92,172.98,26258.0,164.9451,165.0499,164.8593,164.9165,26258.0
2021-07-26 14:10:00,172.99,173.01,172.85,172.91,26613.0,164.926,164.9451,164.7925,164.8497,26613.0
2021-07-26 14:20:00,172.89,172.95,172.78,172.88,24422.0,164.8307,164.8879,164.7258,164.8211,24422.0
2021-07-26 14:30:00,172.86,172.87,172.63,172.81,24746.0,164.8021,164.8116,164.5828,164.7544,24746.0
2021-07-26 14:40:00,172.86,172.9,172.72,172.76,17813.0,164.8021,164.8402,164.6686,164.7067,17813.0
2021-07-26 14:50:00,172.76,172.87,172.62,172.66,23618.0,164.7067,164.8116,164.5732,164.6114,23618.0
2021-07-26 15:00:00,172.69,172.79,172.54,172.75,36590.0,164.64,164.7353,164.497,164.6972,36590.0
2021-07-26 15:10:00,172.72,172.74,172.59,172.69,39223.0,164.6686,164.6877,164.5446,164.64,39223.0
2021-07-26 15:20:00,172.69,172.78,172.65,172.78,49313.0,164.64,164.7258,164.6018,164.7258,49313.0
2021-07-26 15:30:00,172.78,172.92,172.72,172.82,78081.0,164.7258,164.8593,164.6686,164.7639,78081.0
2021-07-26 15:40:00,172.83,172.89,172.67,172.83,73334.0,164.7735,164.8307,164.6209,164.7735,73334.0
2021-07-26 15:50:00,172.81,172.97,172.55,172.61,266016.0,164.7544,164.9069,164.5065,164.5637,266016.0
2021-07-27 09:30:00,170.46,172.0,169.96,171.56,204067.0,162.5139,163.9821,162.0372,163.5627,204067.0
2021-07-27 09:40:00,171.56,172.64,171.12,172.56,112299.0,163.5627,164.5923,163.1432,164.516,112299.0
2021-07-27 09:50:00,172.53,173.33,172.47,172.91,190474.0,164.4874,165.2502,164.4302,164.8497,190474.0
2021-07-27 10:00:00,172.92,173.6,172.92,173.53,147355.0,164.8593,165.5076,164.8593,165.4408,147355.0
2021-07-27 10:10:00,173.5,173.71,173.06,173.45,139708.0,165.4122,165.6124,164.9927,165.3646,139708.0
2021-07-27 10:20:00,173.46,174.46,173.44,174.3,157055.0,165.3741,166.3275,165.355,166.1749,157055.0
2021-07-27 10:30:00,174.26,175.12,174.23,175.03,188113.0,166.1368,166.9567,166.1082,166.8709,188113.0
2021-07-27 10:40:00,175.01,175.01,173.86,174.51,150206.0,166.8518,166.8518,165.7554,166.3751,150206.0
2021-07-27 10:50:00,174.5,175.04,174.15,174.85,86062.0,166.3656,166.8804,166.0319,166.6993,86062.0
2021-07-27 11:00:00,174.77,175.11,174.7,174.83,62406.0,166.623,166.9472,166.5563,166.6802,62406.0
2021-07-27 11:10:00,174.83,174.98,174.29,174.34,57762.0,166.6802,166.8232,166.1654,166.2131,57762.0
2021-07-27 11:20:00,174.34,174.56,173.83,173.95,55360.0,166.2131,166.4228,165.7268,165.8412,55360.0
2021-07-27 11:30:00,173.97,173.97,173.23,173.3,81326.0,165.8603,165.8603,165.1548,165.2215,81326.0
2021-07-27 11:40:00,173.33,173.78,173.14,173.71,55761.0,165.2502,165.6792,165.069,165.6124,55761.0
2021-07-27 11:50:00,173.76,174.1,173.75,174.01,54223.0,165.6601,165.9843,165.6506,165.8985,54223.0
2021-07-27 12:00:00,174.0,174.04,173.29,173.43,62784.0,165.8889,165.9271,165.212,165.3455,62784.0
2021-07-27 12:10:00,173.39,173.39,172.93,173.09,41607.0,165.3074,165.3074,164.8688,165.0213,41607.0
2021-07-27 12:20:00,173.06,173.32,172.99,173.24,39129.0,164.9927,165.2406,164.926,165.1643,39129.0
2021-07-27 12:30:00,173.22,173.44,173.06,173.26,41330.0,165.1453,165.355,164.9927,165.1834,41330.0
2021-07-27 12:40:00,173.24,173.44,173.08,173.19,72024.0,165.1643,165.355,165.0118,165.1167,72024.0
2021-07-27 12:50:00,173.22,173.53,173.14,173.39,42600.0,165.1453,165.4408,165.069,165.3074,42600.0
2021-07-27 13:00:00,173.42,173.97,173.39,173.91,38677.0,165.336,165.8603,165.3074,165.8031,38677.0
2021-07-27 13:10:00,173.91,173.92,173.43,173.61,37636.0,165.8031,165.8126,165.3455,165.5171,37636.0
2021-07-27 13:20:00,173.63,173.63,173.16,173.27,30654.0,165.5362,165.5362,165.0881,165.1929,30654.0
2021-07-27 13:30:00,173.27,173.38,172.99,173.38,37993.0,165.1929,165.2978,164.926,165.2978,37993.0
2021-07-27 13:40:00,173.4,173.64,173.3,173.54,33760.0,165.3169,165.5457,165.2215,165.4504,33760.0
2021-07-27 13:50:00,173.53,173.6,172.88,172.88,47628.0,165.4408,165.5076,164.8211,164.8211,47628.0
2021-07-27 14:00:00,172.85,173.01,172.75,172.99,38304.0,164.7925,164.9451,164.6972,164.926,38304.0
2021-07-27 14:10:00,173.0,173.28,172.92,173.25,46230.0,164.9355,165.2025,164.8593,165.1739,46230.0
2021-07-27 14:20:00,173.25,173.41,173.22,173.31,43539.0,165.1739,165.3264,165.1453,165.2311,43539.0
2021-07-27 14:30:00,173.3,173.35,173.15,173.22,33446.0,165.2215,165.2692,165.0785,165.1453,33446.0
2021-07-27 14:40:00,173.26,173.3,172.96,173.18,36399.0,165.1834,165.2215,164.8974,165.1071,36399.0
2021-07-27 14:50:00,173.16,173.19,172.84,173.07,36869.0,165.0881,165.1167,164.783,165.0023,36869.0
2021-07-27 15:00:00,173.08,173.27,173.07,173.22,56505.0,165.0118,165.1929,165.0023,165.1453,56505.0
2021-07-27 15:10:00,173.21,173.21,172.84,172.88,59812.0,165.1357,165.1357,164.783,164.8211,59812.0
2021-07-27 15:20:00,172.88,172.93,172.69,172.78,68768.0,164.8211,164.8688,164.64,164.7258,68768.0
2021-07-27 15:30:00,172.78,172.79,172.47,172.54,99362.0,164.7258,164.7353,164.4302,164.497,99362.0
2021-07-27 15:40:00,172.53,172.86,172.49,172.62,125985.0,164.4874,164.8021,164.4493,164.5732,125985.0
2021-07-27 15:50:00,172.63,173.0,172.63,172.97,269945.0,164.5828,164.9355,164.5828,164.9069,269945.0
2021-07-28 09:30:00,173.0,173.45,171.8,172.39,171695.0,164.9355,165.3646,163.7915,164.354,171695.0
2021-07-28 09:40:00,172.36,172.62,171.5,172.03,98467.0,164.3254,164.5732,163.5055,164.0108,98467.0
2021-07-28 09:50:00,172.03,172.12,170.7,170.9,84911.0,164.0108,164.0966,162.7427,162.9334,84911.0
2021-07-28 10:00:00,170.82,170.85,170.11,170.43,85481.0,162.8572,162.8858,162.1803,162.4853,85481.0
2021-07-28 10:10:00,170.47,170.5,169.71,169.71,158628.0,162.5235,162.5521,161.7989,161.7989,158628.0
2021-07-28 10:20:00,169.74,170.52,169.74,170.41,79803.0,161.8275,162.5711,161.8275,162.4663,79803.0
2021-07-28 10:30:00,170.42,170.61,170.19,170.47,63333.0,162.4758,162.6569,162.2565,162.5235,63333.0
2021-07-28 10:40:00,170.47,170.73,170.38,170.55,48005.0,162.5235,162.7714,162.4377,162.5997,48005.0
2021-07-28 10:50:00,170.6,170.84,170.35,170.81,62883.0,162.6474,162.8762,162.4091,162.8476,62883.0
2021-07-28 11:00:00,170.76,170.86,170.37,170.39,46774.0,162.8,162.8953,162.4281,162.4472,46774.0
2021-07-28 11:10:00,170.41,170.68,170.28,170.45,94041.0,162.4663,162.7237,162.3423,162.5044,94041.0
2021-07-28 11:20:00,170.45,170.65,170.35,170.62,71108.0,162.5044,162.6951,162.4091,162.6665,71108.0
2021-07-28 11:30:00,170.62,170.93,170.23,170.71,71708.0,162.6665,162.962,162.2947,162.7523,71708.0
2021-07-28 11:40:00,170.7,170.7,170.42,170.57,60930.0,162.7427,162.7427,162.4758,162.6188,60930.0
2021-07-28 11:50:00,170.6,170.94,170.49,170.61,62972.0,162.6474,162.9716,162.5425,162.6569,62972.0
2021-07-28 12:00:00,170.65,170.69,170.4,170.46,44506.0,162.6951,162.7332,162.4567,162.5139,44506.0
2021-07-28 12:10:00,170.46,170.65,170.39,170.61,68276.0,162.5139,162.6951,162.4472,162.6569,68276.0
2021-07-28 12:20:00,170.63,170.64,170.21,170.21,30671.0,162.676,162.6855,162.2756,162.2756,30671.0
2021-07-28 12:30:00,170.2,170.33,170.13,170.3,55330.0,162.2661,162.39,162.1993,162.3614,55330.0
2021-07-28 12:40:00,170.3,170.35,170.11,170.31,39862.0,162.3614,162.4091,162.1803,162.3709,39862.0
2021-07-28 12:50:00,170.33,170.55,170.19,170.29,28432.0,162.39,162.5997,162.2565,162.3519,28432.0
2021-07-28 13:00:00,170.28,170.3,170.11,170.25,44951.0,162.3423,162.3614,162.1803,162.3137,44951.0
2021-07-28 13:10:00,170.24,170.51,170.24,170.5,37402.0,162.3042,162.5616,162.3042,162.5521,37402.0
2021-07-28 13:20:00,170.51,170.54,170.31,170.42,31530.0,162.5616,162.5902,162.3709,162.4758,31530.0
2021-07-28 13:30:00,170.43,170.63,170.4,170.48,38090.0,162.4853,162.676,162.4567,162.533,38090.0
2021-07-28 13:40:00,170.46,170.46,170.1,170.28,42418.0,162.5139,162.5139,162.1707,162.3423,42418.0
2021-07-28 13:50:00,170.25,170.44,170.16,170.22,36812.0,162.3137,162.4949,162.2279,162.2851,36812.0
2021-07-28 14:00:00,170.18,170.87,170.12,170.59,106950.0,162.247,162.9048,162.1898,162.6379,106950.0
2021-07-28 14:10:00,170.6,170.6,170.38,170.5,41263.0,162.6474,162.6474,162.4377,162.5521,41263.0
2021-07-28 14:20:00,170.46,170.65,170.45,170.63,45228.0,162.5139,162.6951,162.5044,162.676,45228.0
2021-07-28 14:30:00,170.64,170.85,170.57,170.57,58276.0,162.6855,162.8858,162.6188,162.6188,58276.0
2021-07-28 14:40:00,170.62,171.03,170.54,170.95,64973.0,162.6665,163.0574,162.5902,162.9811,64973.0
2021-07-28 14:50:00,171.0,171.2,170.81,170.92,47666.0,163.0288,163.2194,162.8476,162.9525,47666.0
2021-07-28 15:00:00,170.96,171.02,170.6,170.68,63982.0,162.9906,163.0478,162.6474,162.7237,63982.0
2021-07-28 15:10:00,170.67,170.75,170.46,170.56,57767.0,162.7141,162.7904,162.5139,162.6093,57767.0
2021-07-28 15:20:00,170.56,170.61,170.31,170.5,59968.0,162.6093,162.6569,162.3709,162.5521,59968.0
2021-07-28 15:30:00,170.49,170.67,170.4,170.43,125927.0,162.5425,162.7141,162.4567,162.4853,125927.0
2021-07-28 15:40:00,170.43,170.43,170.09,170.1,152520.0,162.4853,162.4853,162.1612,162.1707,152520.0
2021-07-28 15:50:00,170.1,170.3,169.87,170.02,356727.0,162.1707,162.3614,161.9514,162.0944,356727.0
2021-07-29 09:30:00,171.21,172.29,171.2,171.96,138641.0,163.229,164.2586,163.2194,163.944,138641.0
2021-07-29 09:40:00,171.93,172.39,171.33,171.59,55343.0,163.9154,164.354,163.3434,163.5913,55343.0
2021-07-29 09:50:00,171.69,171.98,171.0,171.87,62258.0,163.6866,163.9631,163.0288,163.8582,62258.0
2021-07-29 10:00:00,171.81,172.36,171.55,172.34,101702.0,163.801,164.3254,163.5531,164.3063,101702.0
2021-07-29 10:10:00,172.4,172.97,172.25,172.83,70100.0,164.3635,164.9069,164.2205,164.7735,70100.0
2021-07-29 10:20:00,172.79,172.81,172.29,172.41,50196.0,164.7353,164.7544,164.2586,164.373,50196.0
2021-07-29 10:30:00,172.4,172.86,172.16,172.84,64621.0,164.3635,164.8021,164.1347,164.783,64621.0
2021-07-29 10:40:00,172.89,173.19,172.75,172.92,66125.0,164.8307,165.1167,164.6972,164.8593,66125.0
2021-07-29 10:50:00,172.92,173.27,172.78,173.24,51011.0,164.8593,165.1929,164.7258,165.1643,51011.0
2021-07-29 11:00:00,173.24,173.35,172.97,173.2,71358.0,165.1643,165.2692,164.9069,165.1262,71358.0
2021-07-29 11:10:00,173.19,173.21,172.85,172.86,38106.0,165.1167,165.1357,164.7925,164.8021,38106.0
2021-07-29 11:20:00,172.81,172.89,172.62,172.69,39807.0,164.7544,164.8307,164.5732,164.64,39807.0
2021-07-29 11:30:00,172.73,172.96,172.66,172.94,55191.0,164.6781,164.8974,164.6114,164.8783,55191.0
2021-07-29 11:40:00,172.94,173.06,172.8,173.03,58691.0,164.8783,164.9927,164.7449,164.9641,58691.0
2021-07-29 11:50:00,173.03,173.1,172.78,172.93,74163.0,164.9641,165.0309,164.7258,164.8688,74163.0
2021-07-29 12:00:00,172.95,173.23,172.74,173.21,109941.0,164.8879,165.1548,164.6877,165.1357,109941.0
2021-07-29 12:10:00,173.21,173.21,172.89,173.12,55064.0,165.1357,165.1357,164.8307,165.0499,55064.0
2021-07-29 12:20:00,173.13,173.17,173.05,173.17,41944.0,165.0595,165.0976,164.9832,165.0976,41944.0
2021-07-29 12:30:00,173.15,173.38,173.04,173.33,56135.0,165.0785,165.2978,164.9737,165.2502,56135.0
2021-07-29 12:40:00,173.31,173.5,173.16,173.38,37230.0,165.2311,165.4122,165.0881,165.2978,37230.0
2021-07-29 12:50:00,173.39,173.81,173.37,173.8,54741.0,165.3074,165.7078,165.2883,165.6982,54741.0
2021-07-29 13:00:00,173.8,173.82,173.47,173.47,40338.0,165.6982,165.7173,165.3836,165.3836,40338.0
2021-07-29 13:10:00,173.44,173.59,173.38,173.57,40452.0,165.355,165.498,165.2978,165.479,40452.0
2021-07-29 13:20:00,173.56,173.57,173.4,173.46,26341.0,165.4694,165.479,165.3169,165.3741,26341.0
2021-07-29 13:30:00,173.46,173.46,173.07,173.07,40523.0,165.3741,165.3741,165.0023,165.0023,40523.0
2021-07-29 13:40:00,173.07,173.15,172.91,173.09,21037.0,165.0023,165.0785,164.8497,165.0213,21037.0
2021-07-29 13:50:00,173.09,173.18,172.85,172.93,32332.0,165.0213,165.1071,164.7925,164.8688,32332.0
2021-07-29 14:00:00,172.94,172.97,172.69,172.79,31691.0,164.8783,164.9069,164.64,164.7353,31691.0
2021-07-29 14:10:00,172.8,172.82,172.64,172.73,31104.0,164.7449,164.7639,164.5923,164.6781,31104.0
2021-07-29 14:20:00,172.73,172.75,172.48,172.57,28433.0,164.6781,164.6972,164.4398,164.5256,28433.0
2021-07-29 14:30:00,172.57,172.57,172.07,172.15,32303.0,164.5256,164.5256,164.0489,164.1252,32303.0
2021-07-29 14:40:00,172.11,172.32,172.04,172.13,52584.0,164.087,164.2872,164.0203,164.1061,52584.0
2021-07-29 14:50:00,172.14,172.24,172.04,172.1,49205.0,164.1156,164.211,164.0203,164.0775,49205.0
2021-07-29 15:00:00,172.1,172.11,171.9,171.98,55255.0,164.0775,164.087,163.8868,163.9631,55255.0
2021-07-29 15:10:00,171.98,172.06,171.85,171.98,41296.0,163.9631,164.0394,163.8391,163.9631,41296.0
2021-07-29 15:20:00,171.99,172.29,171.96,172.24,63212.0,163.9726,164.2586,163.944,164.211,63212.0
2021-07-29 15:30:00,172.23,172.24,172.0,172.15,30838.0,164.2014,164.211,163.9821,164.1252,30838.0
2021-07-29 15:40:00,172.15,172.23,171.96,172.01,53005.0,164.1252,164.2014,163.944,163.9917,53005.0
2021-07-29 15:50:00,172.02,172.1,171.87,171.95,150669.0,164.0012,164.0775,163.8582,163.9345,150669.0
2021-07-30 09:30:00,172.32,172.66,171.73,172.15,122668.0,164.2872,164.6114,163.7247,164.1252,122668.0
2021-07-30 09:40:00,172.14,172.8,172.14,172.79,51821.0,164.1156,164.7449,164.1156,164.7353,51821.0
2021-07-30 09:50:00,172.8,172.86,172.23,172.43,39948.0,164.7449,164.8021,164.2014,164.3921,39948.0
2021-07-30 10:00:00,172.39,173.2,172.31,173.18,54955.0,164.354,165.1262,164.2777,165.1071,54955.0
2021-07-30 10:10:00,173.13,173.24,172.24,172.33,54206.0,165.0595,165.1643,164.211,164.2968,54206.0
2021-07-30 10:20:00,172.21,172.41,171.48,171.72,67375.0,164.1824,164.373,163.4864,163.7152,67375.0
2021-07-30 10:30:00,171.74,172.04,171.56,171.66,54560.0,163.7343,164.0203,163.5627,163.658,54560.0
2021-07-30 10:40:00,171.63,171.76,170.81,170.89,59272.0,163.6294,163.7533,162.8476,162.9239,59272.0
2021-07-30 10:50:00,170.89,171.17,170.65,170.99,44585.0,162.9239,163.1908,162.6951,163.0192,44585.0
2021-07-30 11:00:00,170.97,171.19,170.78,171.16,49825.0,163.0002,163.2099,162.819,163.1813,49825.0
2021-07-30 11:10:00,171.16,171.42,170.99,170.99,22389.0,163.1813,163.4292,163.0192,163.0192,22389.0
2021-07-30 11:20:00,170.97,171.1,170.86,170.88,39415.0,163.0002,163.1241,162.8953,162.9144,39415.0
2021-07-30 11:30:00,170.87,170.97,170.18,170.27,28831.0,162.9048,163.0002,162.247,162.3328,28831.0
2021-07-30 11:40:00,170.25,170.71,170.25,170.32,29172.0,162.3137,162.7523,162.3137,162.3805,29172.0
2021-07-30 11:50:00,170.35,170.6,170.35,170.58,38889.0,162.4091,162.6474,162.4091,162.6283,38889.0
2021-07-30 12:00:00,170.57,170.61,170.24,170.44,43752.0,162.6188,162.6569,162.3042,162.4949,43752.0
2021-07-30 12:10:00,170.47,170.74,170.46,170.64,48679.0,162.5235,162.7809,162.5139,162.6855,48679.0
2021-07-30 12:20:00,170.67,170.71,170.23,170.3,61446.0,162.7141,162.7523,162.2947,162.3614,61446.0
2021-07-30 12:30:00,170.3,170.46,170.28,170.42,30204.0,162.3614,162.5139,162.3423,162.4758,30204.0
2021-07-30 12:40:00,170.44,170.61,170.39,170.46,25175.0,162.4949,162.6569,162.4472,162.5139,25175.0
2021-07-30 12:50:00,170.49,170.49,170.12,170.14,26809.0,162.5425,162.5425,162.1898,162.2089,26809.0
2021-07-30 13:00:00,170.19,170.29,169.81,170.24,63909.0,162.2565,162.3519,161.8942,162.3042,63909.0
2021-07-30 13:10:00,170.24,170.59,170.23,170.59,21940.0,162.3042,162.6379,162.2947,162.6379,21940.0
2021-07-30 13:20:00,170.58,170.63,170.37,170.58,27418.0,162.6283,162.676,162.4281,162.6283,27418.0
2021-07-30 13:30:00,170.57,170.69,170.43,170.68,34619.0,162.6188,162.7332,162.4853,162.7237,34619.0
2021-07-30 13:40:00,170.68,170.8,170.55,170.65,33400.0,162.7237,162.8381,162.5997,162.6951,33400.0
2021-07-30 13:50:00,170.64,170.83,170.5,170.6,29897.0,162.6855,162.8667,162.5521,162.6474,29897.0
2021-07-30 14:00:00,170.63,170.65,170.37,170.65,31576.0,162.676,162.6951,162.4281,162.6951,31576.0
2021-07-30 14:10:00,170.64,170.69,170.5,170.61,22081.0,162.6855,162.7332,162.5521,162.6569,22081.0
2021-07-30 14:20:00,170.6,170.73,170.18,170.24,38425.0,162.6474,162.7714,162.247,162.3042,38425.0
2021-07-30 14:30:00,170.18,170.26,170.09,170.2,42834.0,162.247,162.3233,162.1612,162.2661,42834.0
2021-07-30 14:40:00,170.21,170.44,170.2,170.41,18817.0,162.2756,162.4949,162.2661,162.4663,18817.0
2021-07-30 14:50:00,170.44,170.61,170.37,170.57,23809.0,162.4949,162.6569,162.4281,162.6188,23809.0
2021-07-30 15:00:00,170.56,170.78,170.55,170.71,30167.0,162.6093,162.819,162.5997,162.7523,30167.0
2021-07-30 15:10:00,170.74,170.76,170.52,170.57,34343.0,162.7809,162.8,162.5711,162.6188,34343.0
2021-07-30 15:20:00,170.54,170.56,170.27,170.44,30639.0,162.5902,162.6093,162.3328,162.4949,30639.0
2021-07-30 15:30:00,170.44,170.65,170.33,170.58,53228.0,162.4949,162.6951,162.39,162.6283,53228.0
2021-07-30 15:40:00,170.58,170.74,170.33,170.45,95439.0,162.6283,162.7809,162.39,162.5044,95439.0
2021-07-30 15:50:00,170.45,170.6,170.28,170.52,300720.0,162.5044,162.6474,162.3423,162.5711,300720.0
2021-08-02 09:30:00,171.14,172.89,170.97,172.62,128552.0,163.1622,164.8307,163.0002,164.5732,128552.0
2021-08-02 09:40:00,172.62,173.36,172.58,173.19,56081.0,164.5732,165.2788,164.5351,165.1167,56081.0
2021-08-02 09:50:00,173.26,173.36,172.09,172.2,57120.0,165.1834,165.2788,164.068,164.1728,57120.0
2021-08-02 10:00:00,172.16,172.34,171.91,172.13,57117.0,164.1347,164.3063,163.8963,164.1061,57117.0
2021-08-02 10:10:00,172.15,172.28,171.42,171.45,31138.0,164.1252,164.2491,163.4292,163.4578,31138.0
2021-08-02 10:20:00,171.42,171.58,171.13,171.13,47813.0,163.4292,163.5817,163.1527,163.1527,47813.0
2021-08-02 10:30:00,171.15,171.8,171.1,171.6,29146.0,163.1718,163.7915,163.1241,163.6008,29146.0
2021-08-02 10:40:00,171.6,171.6,171.03,171.05,29660.0,163.6008,163.6008,163.0574,163.0764,29660.0
2021-08-02 10:50:00,171.08,171.3,170.72,170.76,41517.0,163.105,163.3148,162.7618,162.8,41517.0
2021-08-02 11:00:00,170.69,171.42,170.68,171.24,35828.0,162.7332,163.4292,162.7237,163.2576,35828.0
2021-08-02 11:10:00,171.2,171.3,170.84,170.86,23749.0,163.2194,163.3148,162.8762,162.8953,23749.0
2021-08-02 11:20:00,170.85,171.13,170.76,170.8,36266.0,162.8858,163.1527,162.8,162.8381,36266.0
2021-08-02 11:30:00,170.83,170.97,170.54,170.67,27482.0,162.8667,163.0002,162.5902,162.7141,27482.0
2021-08-02 11:40:00,170.64,170.72,170.47,170.53,24469.0,162.6855,162.7618,162.5235,162.5807,24469.0
2021-08-02 11:50:00,170.5,170.52,169.95,169.95,42170.0,162.5521,162.5711,162.0277,162.0277,42170.0
2021-08-02 12:00:00,169.9,170.0,169.31,169.45,53377.0,161.98,162.0754,161.4175,161.551,53377.0
2021-08-02 12:10:00,169.47,169.48,169.04,169.1,52859.0,161.5701,161.5796,161.1601,161.2173,52859.0
2021-08-02 12:20:00,169.11,169.3,168.76,169.22,54192.0,161.2269,161.408,160.8932,161.3317,54192.0
2021-08-02 12:30:00,169.24,169.76,169.22,169.74,30885.0,161.3508,161.8466,161.3317,161.8275,30885.0
2021-08-02 12:40:00,169.75,169.84,169.59,169.82,27234.0,161.837,161.9228,161.6845,161.9038,27234.0
2021-08-02 12:50:00,169.8,169.91,169.69,169.84,32328.0,161.8847,161.9896,161.7798,161.9228,32328.0
2021-08-02 13:00:00,169.86,170.0,169.59,169.74,38250.0,161.9419,162.0754,161.6845,161.8275,38250.0
2021-08-02 13:10:00,169.7,169.9,169.62,169.86,20919.0,161.7894,161.98,161.7131,161.9419,20919.0
2021-08-02 13:20:00,169.86,169.91,169.63,169.73,27884.0,161.9419,161.9896,161.7226,161.818,27884.0
2021-08-02 13:30:00,169.76,169.93,169.58,169.67,26954.0,161.8466,162.0086,161.675,161.7608,26954.0
2021-08-02 13:40:00,169.69,169.85,169.63,169.72,25916.0,161.7798,161.9324,161.7226,161.8084,25916.0
2021-08-02 13:50:00,169.72,169.75,169.62,169.75,25260.0,161.8084,161.837,161.7131,161.837,25260.0
2021-08-02 14:00:00,169.75,170.0,169.59,169.98,32104.0,161.837,162.0754,161.6845,162.0563,32104.0
2021-08-02 14:10:00,169.99,170.33,169.92,170.22,34763.0,162.0658,162.39,161.9991,162.2851,34763.0
2021-08-02 14:20:00,170.22,170.31,170.11,170.3,36452.0,162.2851,162.3709,162.1803,162.3614,36452.0
2021-08-02 14:30:00,170.29,170.35,170.19,170.2,24899.0,162.3519,162.4091,162.2565,162.2661,24899.0
2021-08-02 14:40:00,170.22,170.25,170.08,170.2,20698.0,162.2851,162.3137,162.1517,162.2661,20698.0
2021-08-02 14:50:00,170.23,170.3,170.12,170.15,21055.0,162.2947,162.3614,162.1898,162.2184,21055.0
2021-08-02 15:00:00,170.13,170.2,169.82,169.84,21847.0,162.1993,162.2661,161.9038,161.9228,21847.0
2021-08-02 15:10:00,169.82,169.91,169.64,169.91,43206.0,161.9038,161.9896,161.7322,161.9896,43206.0
2021-08-02 15:20:00,169.9,169.9,169.68,169.79,31408.0,161.98,161.98,161.7703,161.8752,31408.0
2021-08-02 15:30:00,169.8,169.95,169.72,169.73,52568.0,161.8847,162.0277,161.8084,161.818,52568.0
2021-08-02 15:40:00,169.72,169.83,169.5,169.5,59272.0,161.8084,161.9133,161.5987,161.5987,59272.0
2021-08-02 15:50:00,169.46,169.57,168.98,169.3,291540.0,161.5606,161.6654,161.1029,161.408,291540.0
2021-08-03 09:30:00,169.5,170.29,167.46,167.77,159216.0,161.5987,162.3519,159.6538,159.9493,159216.0
2021-08-03 09:40:00,167.75,167.83,165.52,165.53,155167.0,159.9303,160.0065,157.8042,157.8138,155167.0
2021-08-03 09:50:00,165.53,166.26,165.3,166.01,175117.0,157.8138,158.5097,157.5945,158.2714,175117.0
2021-08-03 10:00:00,165.97,166.44,165.69,165.81,92224.0,158.2332,158.6813,157.9663,158.0807,92224.0
2021-08-03 10:10:00,165.78,167.06,165.58,166.82,82212.0,158.0521,159.2724,157.8614,159.0436,82212.0
2021-08-03 10:20:00,166.82,167.58,166.78,167.35,52382.0,159.0436,159.7682,159.0055,159.5489,52382.0
2021-08-03 10:30:00,167.44,167.49,166.86,167.17,59037.0,159.6347,159.6824,159.0818,159.3773,59037.0
2021-08-03 10:40:00,167.2,167.81,167.17,167.72,60447.0,159.4059,159.9875,159.3773,159.9017,60447.0
2021-08-03 10:50:00,167.75,167.94,167.17,167.36,48248.0,159.9303,160.1114,159.3773,159.5584,48248.0
2021-08-03 11:00:00,167.36,167.89,167.13,167.89,53625.0,159.5584,160.0637,159.3392,160.0637,53625.0
2021-08-03 11:10:00,167.88,167.98,167.61,167.71,48117.0,160.0542,160.1495,159.7968,159.8921,48117.0
2021-08-03 11:20:00,167.69,168.14,167.4,168.05,75801.0,159.8731,160.3021,159.5966,160.2163,75801.0
2021-08-03 11:30:00,167.99,168.36,167.82,168.35,37766.0,160.1591,160.5118,159.997,160.5023,37766.0
2021-08-03 11:40:00,168.36,168.56,168.04,168.09,49440.0,160.5118,160.7025,160.2067,160.2544,49440.0
2021-08-03 11:50:00,168.11,168.25,168.01,168.12,44596.0,160.2735,160.407,160.1781,160.283,44596.0
2021-08-03 12:00:00,168.15,168.23,167.96,168.23,36611.0,160.3116,160.3879,160.1305,160.3879,36611.0
2021-08-03 12:10:00,168.24,168.42,168.11,168.17,33875.0,160.3974,160.569,160.2735,160.3307,33875.0
2021-08-03 12:20:00,168.17,168.47,168.03,168.31,29725.0,160.3307,160.6167,160.1972,160.4642,29725.0
2021-08-03 12:30:00,168.32,168.62,168.17,168.55,17700.0,160.4737,160.7597,160.3307,160.693,17700.0
2021-08-03 12:40:00,168.55,168.69,168.35,168.35,25317.0,160.693,160.8264,160.5023,160.5023,25317.0
2021-08-03 12:50:00,168.37,168.64,168.33,168.46,32515.0,160.5214,160.7788,160.4832,160.6072,32515.0
2021-08-03 13:00:00,168.47,168.67,168.39,168.66,18660.0,160.6167,160.8074,160.5404,160.7978,18660.0
2021-08-03 13:10:00,168.66,168.71,168.53,168.62,34241.0,160.7978,160.8455,160.6739,160.7597,34241.0
2021-08-03 13:20:00,168.61,168.64,168.46,168.6,26488.0,160.7502,160.7788,160.6072,160.7406,26488.0
2021-08-03 13:30:00,168.56,168.65,168.47,168.51,25552.0,160.7025,160.7883,160.6167,160.6548,25552.0
2021-08-03 13:40:00,168.51,168.79,168.5,168.68,30741.0,160.6548,160.9218,160.6453,160.8169,30741.0
2021-08-03 13:50:00,168.69,169.07,168.69,169.0,32380.0,160.8264,161.1887,160.8264,161.122,32380.0
2021-08-03 14:00:00,169.01,169.03,168.82,168.86,35481.0,161.1315,161.1506,160.9504,160.9885,35481.0
2021-08-03 14:10:00,168.86,168.95,168.79,168.79,24633.0,160.9885,161.0743,160.9218,160.9218,24633.0
2021-08-03 14:20:00,168.8,168.96,168.79,168.89,17866.0,160.9313,161.0839,160.9218,161.0171,17866.0
2021-08-03 14:30:00,168.9,169.14,168.86,168.93,50131.0,161.0267,161.2555,160.9885,161.0553,50131.0
2021-08-03 14:40:00,168.92,169.02,168.86,168.89,28843.0,161.0457,161.1411,160.9885,161.0171,28843.0
2021-08-03 14:50:00,168.86,168.91,168.7,168.89,25655.0,160.9885,161.0362,160.836,161.0171,25655.0
2021-08-03 15:00:00,168.91,169.02,168.85,168.93,26841.0,161.0362,161.1411,160.979,161.0553,26841.0
2021-08-03 15:10:00,168.93,169.15,168.84,169.06,47838.0,161.0553,161.265,160.9695,161.1792,47838.0
2021-08-03 15:20:00,169.04,169.11,168.91,169.04,37607.0,161.1601,161.2269,161.0362,161.1601,37607.0
2021-08-03 15:30:00,169.04,169.25,168.87,169.12,51794.0,161.1601,161.3603,160.9981,161.2364,51794.0
2021-08-03 15:40:00,169.14,169.14,168.86,169.09,93958.0,161.2555,161.2555,160.9885,161.2078,93958.0
2021-08-03 15:50:00,169.11,169.21,168.93,169.04,255719.0,161.2269,161.3222,161.0553,161.1601,255719.0
2021-08-04 09:30:00,168.3,168.48,167.32,168.35,94168.0,160.4546,160.6262,159.5203,160.5023,94168.0
2021-08-04 09:40:00,168.37,168.65,167.75,168.34,48225.0,160.5214,160.7883,159.9303,160.4928,48225.0
2021-08-04 09:50:00,168.34,168.85,167.68,168.31,43225.0,160.4928,160.979,159.8635,160.4642,43225.0
2021-08-04 10:00:00,168.29,169.88,168.26,169.85,88131.0,160.4451,161.961,160.4165,161.9324,88131.0
2021-08-04 10:10:00,169.82,170.44,169.72,170.4,66934.0,161.9038,162.4949,161.8084,162.4567,66934.0
2021-08-04 10:20:00,170.3,170.4,169.73,170.29,41673.0,162.3614,162.4567,161.818,162.3519,41673.0
2021-08-04 10:30:00,170.22,170.22,169.14,169.81,43522.0,162.2851,162.2851,161.2555,161.8942,43522.0
2021-08-04 10:40:00,169.75,170.08,169.68,169.84,25146.0,161.837,162.1517,161.7703,161.9228,25146.0
2021-08-04 10:50:00,169.8,169.94,169.45,169.5,36569.0,161.8847,162.0182,161.551,161.5987,36569.0
2021-08-04 11:00:00,169.51,170.07,169.01,169.97,53657.0,161.6082,162.1421,161.1315,162.0468,53657.0
2021-08-04 11:10:00,169.98,170.04,169.55,169.7,47996.0,162.0563,162.1135,161.6464,161.7894,47996.0
2021-08-04 11:20:00,169.73,169.87,169.38,169.38,47303.0,161.818,161.9514,161.4843,161.4843,47303.0
2021-08-04 11:30:00,169.36,169.49,169.15,169.28,34403.0,161.4652,161.5892,161.265,161.3889,34403.0
2021-08-04 11:40:00,169.31,169.34,168.83,168.85,33548.0,161.4175,161.4461,160.9599,160.979,33548.0
2021-08-04 11:50:00,168.79,168.92,168.42,168.55,34721.0,160.9218,161.0457,160.569,160.693,34721.0
2021-08-04 12:00:00,168.55,168.79,168.5,168.71,29870.0,160.693,160.9218,160.6453,160.8455,29870.0
2021-08-04 12:10:00,168.71,168.77,168.37,168.65,30368.0,160.8455,160.9027,160.5214,160.7883,30368.0
2021-08-04 12:20:00,168.62,168.75,168.24,168.42,27557.0,160.7597,160.8836,160.3974,160.569,27557.0
2021-08-04 12:30:00,168.42,168.71,168.39,168.67,30300.0,160.569,160.8455,160.5404,160.8074,30300.0
2021-08-04 12:40:00,168.66,168.76,168.44,168.7,37970.0,160.7978,160.8932,160.5881,160.836,37970.0
2021-08-04 12:50:00,168.71,168.76,168.57,168.64,32305.0,160.8455,160.8932,160.712,160.7788,32305.0
2021-08-04 13:00:00,168.61,168.65,168.46,168.64,35892.0,160.7502,160.7883,160.6072,160.7788,35892.0
2021-08-04 13:10:00,168.65,168.89,168.64,168.82,36011.0,160.7883,161.0171,160.7788,160.9504,36011.0
2021-08-04 13:20:00,168.82,168.83,168.6,168.66,34598.0,160.9504,160.9599,160.7406,160.7978,34598.0
2021-08-04 13:30:00,168.65,168.75,168.54,168.6,37959.0,160.7883,160.8836,160.6834,160.7406,37959.0
2021-08-04 13:40:00,168.61,168.64,168.32,168.5,24181.0,160.7502,160.7788,160.4737,160.6453,24181.0
2021-08-04 13:50:00,168.49,168.62,168.4,168.57,41892.0,160.6358,160.7597,160.55,160.712,41892.0
2021-08-04 14:00:00,168.57,168.73,168.56,168.62,40824.0,160.712,160.8646,160.7025,160.7597,40824.0
2021-08-04 14:10:00,168.62,168.66,168.4,168.62,30771.0,160.7597,160.7978,160.55,160.7597,30771.0
2021-08-04 14:20:00,168.62,168.65,168.43,168.55,36125.0,160.7597,160.7883,160.5786,160.693,36125.0
2021-08-04 14:30:00,168.52,168.64,168.45,168.62,34775.0,160.6644,160.7788,160.5976,160.7597,34775.0
2021-08-04 14:40:00,168.63,168.7,168.38,168.46,33411.0,160.7692,160.836,160.5309,160.6072,33411.0
2021-08-04 14:50:00,168.45,168.6,168.34,168.49,26580.0,160.5976,160.7406,160.4928,160.6358,26580.0
2021-08-04 15:00:00,168.53,168.56,168.32,168.32,34510.0,160.6739,160.7025,160.4737,160.4737,34510.0
2021-08-04 15:10:00,168.32,168.44,168.22,168.44,48010.0,160.4737,160.5881,160.3784,160.5881,48010.0
2021-08-04 15:20:00,168.48,168.61,168.46,168.58,69122.0,160.6262,160.7502,160.6072,160.7216,69122.0
2021-08-04 15:30:00,168.58,168.7,168.53,168.56,83331.0,160.7216,160.836,160.6739,160.7025,83331.0
2021-08-04 15:40:00,168.55,168.73,168.52,168.6,87651.0,160.693,160.8646,160.6644,160.7406,87651.0
2021-08-04 15:50:00,168.58,168.64,168.03,168.08,231419.0,160.7216,160.7788,160.1972,160.2449,231419.0
2021-08-05 09:30:00,168.66,169.64,168.32,169.33,132441.0,160.7978,161.7322,160.4737,161.4366,132441.0
2021-08-05 09:40:00,169.35,169.42,168.84,169.21,52913.0,161.4557,161.5224,160.9695,161.3222,52913.0
2021-08-05 09:50:00,169.22,170.09,169.22,170.05,66550.0,161.3317,162.1612,161.3317,162.123,66550.0
2021-08-05 10:00:00,170.09,170.53,169.93,169.95,73758.0,162.1612,162.5807,162.0086,162.0277,73758.0
2021-08-05 10:10:00,169.93,170.2,169.66,169.88,57924.0,162.0086,162.2661,161.7512,161.961,57924.0
2021-08-05 10:20:00,169.83,170.05,169.79,169.85,42299.0,161.9133,162.123,161.8752,161.9324,42299.0
2021-08-05 10:30:00,169.86,170.29,169.84,170.09,36171.0,161.9419,162.3519,161.9228,162.1612,36171.0
2021-08-05 10:40:00,170.06,170.14,169.81,169.89,19795.0,162.1326,162.2089,161.8942,161.9705,19795.0
2021-08-05 10:50:00,169.9,170.04,169.82,169.92,21729.0,161.98,162.1135,161.9038,161.9991,21729.0
2021-08-05 11:00:00,169.88,169.94,169.56,169.61,25969.0,161.961,162.0182,161.6559,161.7036,25969.0
2021-08-05 11:10:00,169.68,170.1,169.68,169.98,30266.0,161.7703,162.1707,161.7703,162.0563,30266.0
2021-08-05 11:20:00,169.97,170.08,169.8,169.88,19791.0,162.0468,162.1517,161.8847,161.961,19791.0
2021-08-05 11:30:00,169.83,169.97,169.45,169.47,19172.0,161.9133,162.0468,161.551,161.5701,19172.0
2021-08-05 11:40:00,169.5,169.5,169.21,169.28,20809.0,161.5987,161.5987,161.3222,161.3889,20809.0
2021-08-05 11:50:00,169.28,169.32,169.06,169.1,23581.0,161.3889,161.4271,161.1792,161.2173,23581.0
2021-08-05 12:00:00,169.17,169.31,169.12,169.25,16697.0,161.2841,161.4175,161.2364,161.3603,16697.0
2021-08-05 12:10:00,169.31,169.36,169.11,169.11,11686.0,161.4175,161.4652,161.2269,161.2269,11686.0
2021-08-05 12:20:00,169.11,169.14,168.85,168.88,12403.0,161.2269,161.2555,160.979,161.0076,12403.0
2021-08-05 12:30:00,168.87,168.9,168.61,168.69,13084.0,160.9981,161.0267,160.7502,160.8264,13084.0
2021-08-05 12:40:00,168.69,168.71,168.46,168.65,23055.0,160.8264,160.8455,160.6072,160.7883,23055.0
2021-08-05 12:50:00,168.65,168.83,168.6,168.69,23084.0,160.7883,160.9599,160.7406,160.8264,23084.0
2021-08-05 13:00:00,168.68,168.95,168.62,168.94,24174.0,160.8169,161.0743,160.7597,161.0648,24174.0
2021-08-05 13:10:00,168.9,169.19,168.88,169.11,27014.0,161.0267,161.3031,161.0076,161.2269,27014.0
2021-08-05 13:20:00,169.19,169.29,169.04,169.22,23203.0,161.3031,161.3985,161.1601,161.3317,23203.0
2021-08-05 13:30:00,169.21,169.33,169.12,169.19,20075.0,161.3222,161.4366,161.2364,161.3031,20075.0
2021-08-05 13:40:00,169.25,169.46,169.25,169.43,35041.0,161.3603,161.5606,161.3603,161.532,35041.0
2021-08-05 13:50:00,169.45,169.59,169.4,169.43,41442.0,161.551,161.6845,161.5033,161.532,41442.0
2021-08-05 14:00:00,169.45,169.63,169.35,169.44,44059.0,161.551,161.7226,161.4557,161.5415,44059.0
2021-08-05 14:10:00,169.47,169.55,169.32,169.37,20502.0,161.5701,161.6464,161.4271,161.4747,20502.0
2021-08-05 14:20:00,169.36,169.42,169.27,169.41,24599.0,161.4652,161.5224,161.3794,161.5129,24599.0
2021-08-05 14:30:00,169.41,169.41,169.24,169.28,34947.0,161.5129,161.5129,161.3508,161.3889,34947.0
2021-08-05 14:40:00,169.29,169.48,169.24,169.32,52651.0,161.3985,161.5796,161.3508,161.4271,52651.0
2021-08-05 14:50:00,169.29,169.35,169.09,169.09,18310.0,161.3985,161.4557,161.2078,161.2078,18310.0
2021-08-05 15:00:00,169.08,169.5,169.07,169.48,69148.0,161.1983,161.5987,161.1887,161.5796,69148.0
2021-08-05 15:10:00,169.49,169.61,169.42,169.59,64243.0,161.5892,161.7036,161.5224,161.6845,64243.0
2021-08-05 15:20:00,169.57,169.8,169.57,169.66,49736.0,161.6654,161.8847,161.6654,161.7512,49736.0
2021-08-05 15:30:00,169.68,169.89,169.55,169.82,50162.0,161.7703,161.9705,161.6464,161.9038,50162.0
2021-08-05 15:40:00,169.77,169.92,169.64,169.64,55521.0,161.8561,161.9991,161.7322,161.7322,55521.0
2021-08-05 15:50:00,169.65,169.71,169.41,169.63,149820.0,161.7417,161.7989,161.5129,161.7226,149820.0
2021-08-06 09:30:00,170.53,171.33,169.74,170.21,124429.0,162.5807,163.3434,161.8275,162.2756,124429.0
2021-08-06 09:40:00,170.42,171.23,170.22,170.95,66370.0,162.4758,163.248,162.2851,162.9811,66370.0
2021-08-06 09:50:00,170.95,171.1,170.29,170.71,45579.0,162.9811,163.1241,162.3519,162.7523,45579.0
2021-08-06 10:00:00,170.7,171.12,170.49,170.59,29654.0,162.7427,163.1432,162.5425,162.6379,29654.0
2021-08-06 10:10:00,170.59,171.23,170.52,171.2,46076.0,162.6379,163.248,162.5711,163.2194,46076.0
2021-08-06 10:20:00,171.18,171.81,171.15,171.78,79736.0,163.2004,163.801,163.1718,163.7724,79736.0
2021-08-06 10:30:00,171.8,171.86,171.43,171.46,52099.0,163.7915,163.8487,163.4387,163.4673,52099.0
2021-08-06 10:40:00,171.47,171.8,171.45,171.72,85375.0,163.4769,163.7915,163.4578,163.7152,85375.0
2021-08-06 10:50:00,171.72,171.95,171.72,171.93,35307.0,163.7152,163.9345,163.7152,163.9154,35307.0
2021-08-06 11:00:00,171.92,172.85,171.89,172.56,86718.0,163.9059,164.7925,163.8773,164.516,86718.0
2021-08-06 11:10:00,172.55,172.6,171.8,171.89,41739.0,164.5065,164.5542,163.7915,163.8773,41739.0
2021-08-06 11:20:00,171.91,172.57,171.91,172.57,60772.0,163.8963,164.5256,163.8963,164.5256,60772.0
2021-08-06 11:30:00,172.48,172.5,172.08,172.18,85579.0,164.4398,164.4588,164.0584,164.1538,85579.0
2021-08-06 11:40:00,172.16,172.41,171.75,172.08,95975.0,164.1347,164.373,163.7438,164.0584,95975.0
2021-08-06 11:50:00,172.17,172.19,171.93,172.09,24760.0,164.1442,164.1633,163.9154,164.068,24760.0
2021-08-06 12:00:00,172.09,172.56,171.97,172.55,106084.0,164.068,164.516,163.9535,164.5065,106084.0
2021-08-06 12:10:00,172.54,172.71,172.41,172.42,32586.0,164.497,164.6591,164.373,164.3826,32586.0
2021-08-06 12:20:00,172.41,172.65,172.25,172.28,52288.0,164.373,164.6018,164.2205,164.2491,52288.0
2021-08-06 12:30:00,172.26,172.38,172.0,172.2,19192.0,164.23,164.3444,163.9821,164.1728,19192.0
2021-08-06 12:40:00,172.18,172.31,172.02,172.2,11478.0,164.1538,164.2777,164.0012,164.1728,11478.0
2021-08-06 12:50:00,172.2,172.28,172.01,172.03,12643.0,164.1728,164.2491,163.9917,164.0108,12643.0
2021-08-06 13:00:00,172.03,172.04,171.83,171.87,8830.0,164.0108,164.0203,163.8201,163.8582,8830.0
2021-08-06 13:10:00,171.89,172.03,171.74,171.74,10230.0,163.8773,164.0108,163.7343,163.7343,10230.0
2021-08-06 13:20:00,171.77,171.78,171.53,171.65,11615.0,163.7629,163.7724,163.5341,163.6485,11615.0
2021-08-06 13:30:00,171.67,171.8,171.61,171.61,12272.0,163.6675,163.7915,163.6103,163.6103,12272.0
2021-08-06 13:40:00,171.62,171.65,171.46,171.59,16473.0,163.6199,163.6485,163.4673,163.5913,16473.0
2021-08-06 13:50:00,171.63,171.77,171.59,171.77,6738.0,163.6294,163.7629,163.5913,163.7629,6738.0
2021-08-06 14:00:00,171.74,171.74,171.5,171.5,10132.0,163.7343,163.7343,163.5055,163.5055,10132.0
2021-08-06 14:10:00,171.53,171.71,171.51,171.71,12375.0,163.5341,163.7057,163.515,163.7057,12375.0
2021-08-06 14:20:00,171.68,171.72,171.48,171.48,9189.0,163.6771,163.7152,163.4864,163.4864,9189.0
2021-08-06 14:30:00,171.45,171.52,171.36,171.42,11412.0,163.4578,163.5245,163.372,163.4292,11412.0
2021-08-06 14:40:00,171.46,171.52,171.24,171.24,20713.0,163.4673,163.5245,163.2576,163.2576,20713.0
2021-08-06 14:50:00,171.19,171.31,171.02,171.3,42515.0,163.2099,163.3243,163.0478,163.3148,42515.0
2021-08-06 15:00:00,171.33,171.33,171.03,171.18,37974.0,163.3434,163.3434,163.0574,163.2004,37974.0
2021-08-06 15:10:00,171.16,171.48,171.16,171.35,23084.0,163.1813,163.4864,163.1813,163.3624,23084.0
2021-08-06 15:20:00,171.37,171.64,171.34,171.55,23945.0,163.3815,163.6389,163.3529,163.5531,23945.0
2021-08-06 15:30:00,171.56,171.59,171.38,171.4,79069.0,163.5627,163.5913,163.3911,163.4101,79069.0
2021-08-06 15:40:00,171.41,171.48,171.1,171.22,85678.0,163.4197,163.4864,163.1241,163.2385,85678.0
2021-08-06 15:50:00,171.2,171.43,171.06,171.33,252089.0,163.2194,163.4387,163.086,163.3434,252089.0
2021-08-09 09:30:00,170.35,170.57,169.08,169.83,89226.0,162.4091,162.6188,161.1983,161.9133,89226.0
2021-08-09 09:40:00,169.77,170.65,169.61,170.62,40816.0,161.8561,162.6951,161.7036,162.6665,40816.0
2021-08-09 09:50:00,170.69,170.69,169.95,170.22,45635.0,162.7332,162.7332,162.0277,162.2851,45635.0
2021-08-09 10:00:00,170.24,170.62,170.06,170.07,27024.0,162.3042,162.6665,162.1326,162.1421,27024.0
2021-08-09 10:10:00,170.07,170.07,169.02,169.06,63432.0,162.1421,162.1421,161.1411,161.1792,63432.0
2021-08-09 10:20:00,169.06,169.5,169.05,169.2,57181.0,161.1792,161.5987,161.1697,161.3127,57181.0
2021-08-09 10:30:00,169.23,169.38,168.79,169.23,68884.0,161.3413,161.4843,160.9218,161.3413,68884.0
2021-08-09 10:40:00,169.23,169.92,169.17,169.89,50876.0,161.3413,161.9991,161.2841,161.9705,50876.0
2021-08-09 10:50:00,169.87,169.99,169.66,169.95,52270.0,161.9514,162.0658,161.7512,162.0277,52270.0
2021-08-09 11:00:00,169.93,170.34,169.78,170.32,33882.0,162.0086,162.3995,161.8656,162.3805,33882.0
2021-08-09 11:10:00,170.33,170.45,170.11,170.16,22202.0,162.39,162.5044,162.1803,162.2279,22202.0
2021-08-09 11:20:00,170.16,170.2,169.93,169.99,25795.0,162.2279,162.2661,162.0086,162.0658,25795.0
2021-08-09 11:30:00,170.02,170.31,169.88,170.27,38600.0,162.0944,162.3709,161.961,162.3328,38600.0
2021-08-09 11:40:00,170.26,170.46,170.14,170.46,33094.0,162.3233,162.5139,162.2089,162.5139,33094.0
2021-08-09 11:50:00,170.45,170.6,170.34,170.41,47071.0,162.5044,162.6474,162.3995,162.4663,47071.0
2021-08-09 12:00:00,170.42,170.51,170.13,170.28,31165.0,162.4758,162.5616,162.1993,162.3423,31165.0
2021-08-09 12:10:00,170.28,170.55,170.24,170.55,34647.0,162.3423,162.5997,162.3042,162.5997,34647.0
2021-08-09 12:20:00,170.58,170.76,170.47,170.67,25553.0,162.6283,162.8,162.5235,162.7141,25553.0
2021-08-09 12:30:00,170.68,170.73,170.47,170.51,23224.0,162.7237,162.7714,162.5235,162.5616,23224.0
2021-08-09 12:40:00,170.52,170.69,170.42,170.68,22082.0,162.5711,162.7332,162.4758,162.7237,22082.0
2021-08-09 12:50:00,170.68,170.79,170.66,170.73,21975.0,162.7237,162.8286,162.7046,162.7714,21975.0
2021-08-09 13:00:00,170.76,170.96,170.74,170.92,28106.0,162.8,162.9906,162.7809,162.9525,28106.0
2021-08-09 13:10:00,170.92,171.04,170.81,170.84,21736.0,162.9525,163.0669,162.8476,162.8762,21736.0
2021-08-09 13:20:00,170.83,171.01,170.82,170.94,23486.0,162.8667,163.0383,162.8572,162.9716,23486.0
2021-08-09 13:30:00,170.9,170.91,170.75,170.87,18062.0,162.9334,162.943,162.7904,162.9048,18062.0
2021-08-09 13:40:00,170.87,170.94,170.84,170.89,18550.0,162.9048,162.9716,162.8762,162.9239,18550.0
2021-08-09 13:50:00,170.91,170.94,170.82,170.86,17699.0,162.943,162.9716,162.8572,162.8953,17699.0
2021-08-09 14:00:00,170.86,170.93,170.74,170.81,15288.0,162.8953,162.962,162.7809,162.8476,15288.0
2021-08-09 14:10:00,170.83,171.0,170.81,170.93,22231.0,162.8667,163.0288,162.8476,162.962,22231.0
2021-08-09 14:20:00,170.94,170.94,170.82,170.87,18751.0,162.9716,162.9716,162.8572,162.9048,18751.0
2021-08-09 14:30:00,170.89,171.12,170.8,171.05,21583.0,162.9239,163.1432,162.8381,163.0764,21583.0
2021-08-09 14:40:00,171.02,171.05,170.91,170.97,24341.0,163.0478,163.0764,162.943,163.0002,24341.0
2021-08-09 14:50:00,170.98,170.98,170.8,170.97,13839.0,163.0097,163.0097,162.8381,163.0002,13839.0
2021-08-09 15:00:00,170.98,171.01,170.49,170.82,44297.0,163.0097,163.0383,162.5425,162.8572,44297.0
2021-08-09 15:10:00,170.86,171.05,170.85,170.95,23624.0,162.8953,163.0764,162.8858,162.9811,23624.0
2021-08-09 15:20:00,170.95,170.97,170.82,170.84,18922.0,162.9811,163.0002,162.8572,162.8762,18922.0
2021-08-09 15:30:00,170.83,171.09,170.83,170.99,35427.0,162.8667,163.1146,162.8667,163.0192,35427.0
2021-08-09 15:40:00,170.99,170.99,170.6,170.6,47695.0,163.0192,163.0192,162.6474,162.6474,47695.0
2021-08-09 15:50:00,170.62,170.81,170.32,170.78,189285.0,162.6665,162.8476,162.3805,162.819,189285.0
2021-08-10 09:30:00,170.73,171.05,169.51,169.81,108128.0,162.7714,163.0764,161.6082,161.8942,108128.0
2021-08-10 09:40:00,169.94,170.13,168.98,170.04,78599.0,162.0182,162.1993,161.1029,162.1135,78599.0
2021-08-10 09:50:00,169.93,170.36,169.77,170.13,66814.0,162.0086,162.4186,161.8561,162.1993,66814.0
2021-08-10 10:00:00,170.09,170.83,170.01,170.56,70054.0,162.1612,162.8667,162.0849,162.6093,70054.0
2021-08-10 10:10:00,170.61,171.45,170.57,171.41,70632.0,162.6569,163.4578,162.6188,163.4197,70632.0
2021-08-10 10:20:00,171.34,171.42,171.06,171.25,36300.0,163.3529,163.4292,163.086,163.2671,36300.0
2021-08-10 10:30:00,171.3,171.48,171.08,171.46,36109.0,163.3148,163.4864,163.105,163.4673,36109.0
2021-08-10 10:40:00,171.43,171.7,171.09,171.54,86684.0,163.4387,163.6961,163.1146,163.5436,86684.0
2021-08-10 10:50:00,171.51,171.61,170.87,170.99,53803.0,163.515,163.6103,162.9048,163.0192,53803.0
2021-08-10 11:00:00,170.99,171.19,170.9,170.95,32408.0,163.0192,163.2099,162.9334,162.9811,32408.0
2021-08-10 11:10:00,171.0,171.25,170.73,171.0,27756.0,163.0288,163.2671,162.7714,163.0288,27756.0
2021-08-10 11:20:00,171.01,171.03,170.77,170.77,49186.0,163.0383,163.0574,162.8095,162.8095,49186.0
2021-08-10 11:30:00,170.77,170.77,170.0,170.1,79701.0,162.8095,162.8095,162.0754,162.1707,79701.0
2021-08-10 11:40:00,170.09,170.09,169.77,169.9,35682.0,162.1612,162.1612,161.8561,161.98,35682.0
2021-08-10 11:50:00,169.92,169.97,169.48,169.48,71708.0,161.9991,162.0468,161.5796,161.5796,71708.0
2021-08-10 12:00:00,169.48,169.53,169.07,169.27,72337.0,161.5796,161.6273,161.1887,161.3794,72337.0
2021-08-10 12:10:00,169.31,169.33,169.06,169.1,59310.0,161.4175,161.4366,161.1792,161.2173,59310.0
2021-08-10 12:20:00,169.12,169.25,168.79,168.84,76877.0,161.2364,161.3603,160.9218,160.9695,76877.0
2021-08-10 12:30:00,168.86,169.13,168.69,169.06,70235.0,160.9885,161.2459,160.8264,161.1792,70235.0
2021-08-10 12:40:00,169.08,169.13,168.71,168.74,58341.0,161.1983,161.2459,160.8455,160.8741,58341.0
2021-08-10 12:50:00,168.72,169.14,168.67,169.14,105133.0,160.855,161.2555,160.8074,161.2555,105133.0
2021-08-10 13:00:00,169.15,169.56,169.02,169.48,37006.0,161.265,161.6559,161.1411,161.5796,37006.0
2021-08-10 13:10:00,169.44,169.65,169.35,169.36,36775.0,161.5415,161.7417,161.4557,161.4652,36775.0
2021-08-10 13:20:00,169.36,169.85,169.3,169.78,51248.0,161.4652,161.9324,161.408,161.8656,51248.0
2021-08-10 13:30:00,169.78,170.12,169.75,169.8,34641.0,161.8656,162.1898,161.837,161.8847,34641.0
2021-08-10 13:40:00,169.82,169.93,169.06,169.22,48432.0,161.9038,162.0086,161.1792,161.3317,48432.0
2021-08-10 13:50:00,169.21,169.73,169.1,169.63,39680.0,161.3222,161.818,161.2173,161.7226,39680.0
2021-08-10 14:00:00,169.63,169.86,169.55,169.74,28449.0,161.7226,161.9419,161.6464,161.8275,28449.0
2021-08-10 14:10:00,169.72,169.9,169.6,169.9,18690.0,161.8084,161.98,161.694,161.98,18690.0
2021-08-10 14:20:00,169.9,169.96,169.68,169.7,27066.0,161.98,162.0372,161.7703,161.7894,27066.0
2021-08-10 14:30:00,169.72,169.89,169.67,169.8,21807.0,161.8084,161.9705,161.7608,161.8847,21807.0
2021-08-10 14:40:00,169.8,169.92,169.73,169.86,21789.0,161.8847,161.9991,161.818,161.9419,21789.0
2021-08-10 14:50:00,169.88,169.92,169.74,169.85,19422.0,161.961,161.9991,161.8275,161.9324,19422.0
2021-08-10 15:00:00,169.85,169.89,169.65,169.8,41263.0,161.9324,161.9705,161.7417,161.8847,41263.0
2021-08-10 15:10:00,169.86,169.86,169.42,169.45,45218.0,161.9419,161.9419,161.5224,161.551,45218.0
2021-08-10 15:20:00,169.46,169.49,169.3,169.4,52485.0,161.5606,161.5892,161.408,161.5033,52485.0
2021-08-10 15:30:00,169.41,169.64,169.36,169.42,68830.0,161.5129,161.7322,161.4652,161.5224,68830.0
2021-08-10 15:40:00,169.42,169.6,169.41,169.46,99444.0,161.5224,161.694,161.5129,161.5606,99444.0
2021-08-10 15:50:00,169.48,169.5,169.21,169.5,246458.0,161.5796,161.5987,161.3222,161.5987,246458.0
2021-08-11 09:30:00,169.45,169.88,168.67,169.83,122024.0,161.551,161.961,160.8074,161.9133,122024.0
2021-08-11 09:40:00,169.77,170.45,169.61,170.39,59294.0,161.8561,162.5044,161.7036,162.4472,59294.0
2021-08-11 09:50:00,170.42,170.43,169.71,170.0,54872.0,162.4758,162.4853,161.7989,162.0754,54872.0
2021-08-11 10:00:00,169.98,169.99,169.05,169.17,40637.0,162.0563,162.0658,161.1697,161.2841,40637.0
2021-08-11 10:10:00,169.21,169.6,169.02,169.55,48870.0,161.3222,161.694,161.1411,161.6464,48870.0
2021-08-11 10:20:00,169.58,169.69,169.22,169.53,31466.0,161.675,161.7798,161.3317,161.6273,31466.0
2021-08-11 10:30:00,169.58,169.83,169.36,169.79,34835.0,161.675,161.9133,161.4652,161.8752,34835.0
2021-08-11 10:40:00,169.85,170.11,169.8,170.02,30021.0,161.9324,162.1803,161.8847,162.0944,30021.0
2021-08-11 10:50:00,170.02,170.07,169.6,169.67,26249.0,162.0944,162.1421,161.694,161.7608,26249.0
2021-08-11 11:00:00,169.71,169.78,169.61,169.77,24753.0,161.7989,161.8656,161.7036,161.8561,24753.0
2021-08-11 11:10:00,169.75,169.98,169.63,169.79,41634.0,161.837,162.0563,161.7226,161.8752,41634.0
2021-08-11 11:20:00,169.79,169.93,169.52,169.52,19737.0,161.8752,162.0086,161.6178,161.6178,19737.0
2021-08-11 11:30:00,169.52,169.82,169.52,169.57,22569.0,161.6178,161.9038,161.6178,161.6654,22569.0
2021-08-11 11:40:00,169.58,169.68,169.5,169.62,16948.0,161.675,161.7703,161.5987,161.7131,16948.0
2021-08-11 11:50:00,169.63,169.71,169.46,169.46,28260.0,161.7226,161.7989,161.5606,161.5606,28260.0
2021-08-11 12:00:00,169.44,169.73,169.41,169.64,23408.0,161.5415,161.818,161.5129,161.7322,23408.0
2021-08-11 12:10:00,169.63,169.68,169.52,169.52,36627.0,161.7226,161.7703,161.6178,161.6178,36627.0
2021-08-11 12:20:00,169.54,169.65,169.33,169.61,38423.0,161.6368,161.7417,161.4366,161.7036,38423.0
2021-08-11 12:30:00,169.61,169.62,169.53,169.62,25011.0,161.7036,161.7131,161.6273,161.7131,25011.0
2021-08-11 12:40:00,169.62,169.65,169.52,169.56,33682.0,161.7131,161.7417,161.6178,161.6559,33682.0
2021-08-11 12:50:00,169.55,169.95,169.55,169.91,45055.0,161.6464,162.0277,161.6464,161.9896,45055.0
2021-08-11 13:00:00,169.92,170.16,169.79,169.86,74521.0,161.9991,162.2279,161.8752,161.9419,74521.0
2021-08-11 13:10:00,169.87,169.87,169.6,169.63,22768.0,161.9514,161.9514,161.694,161.7226,22768.0
2021-08-11 13:20:00,169.63,169.74,169.51,169.72,20087.0,161.7226,161.8275,161.6082,161.8084,20087.0
2021-08-11 13:30:00,169.7,169.84,169.68,169.75,36849.0,161.7894,161.9228,161.7703,161.837,36849.0
2021-08-11 13:40:00,169.75,170.03,169.75,169.86,56912.0,161.837,162.104,161.837,161.9419,56912.0
2021-08-11 13:50:00,169.86,170.21,169.7,170.12,76033.0,161.9419,162.2756,161.7894,162.1898,76033.0
2021-08-11 14:00:00,170.14,170.25,170.02,170.22,23501.0,162.2089,162.3137,162.0944,162.2851,23501.0
2021-08-11 14:10:00,170.25,170.37,170.18,170.23,50564.0,162.3137,162.4281,162.247,162.2947,50564.0
2021-08-11 14:20:00,170.25,170.25,170.06,170.19,24816.0,162.3137,162.3137,162.1326,162.2565,24816.0
2021-08-11 14:30:00,170.17,170.17,169.85,169.9,53367.0,162.2375,162.2375,161.9324,161.98,53367.0
2021-08-11 14:40:00,169.89,170.04,169.72,169.92,252741.0,161.9705,162.1135,161.8084,161.9991,252741.0
2021-08-11 14:50:00,169.94,170.2,169.92,170.15,44336.0,162.0182,162.2661,161.9991,162.2184,44336.0
2021-08-11 15:00:00,170.12,170.38,170.12,170.24,39729.0,162.1898,162.4377,162.1898,162.3042,39729.0
2021-08-11 15:10:00,170.23,170.54,170.22,170.47,50740.0,162.2947,162.5902,162.2851,162.5235,50740.0
2021-08-11 15:20:00,170.47,170.49,170.35,170.42,37589.0,162.5235,162.5425,162.4091,162.4758,37589.0
2021-08-11 15:30:00,170.42,170.45,170.28,170.45,41924.0,162.4758,162.5044,162.3423,162.5044,41924.0
2021-08-11 15:40:00,170.45,170.53,170.35,170.49,66507.0,162.5044,162.5807,162.4091,162.5425,66507.0
2021-08-11 15:50:00,170.46,170.73,170.33,170.67,191180.0,162.5139,162.7714,162.39,162.7141,191180.0
2021-08-12 09:30:00,170.02,170.11,169.24,169.51,122175.0,162.0944,162.1803,161.3508,161.6082,122175.0
2021-08-12 09:40:00,169.56,169.84,169.32,169.46,33709.0,161.6559,161.9228,161.4271,161.5606,33709.0
2021-08-12 09:50:00,169.47,169.47,168.37,168.6,73444.0,161.5701,161.5701,160.5214,160.7406,73444.0
2021-08-12 10:00:00,168.72,168.8,168.34,168.41,57532.0,160.855,160.9313,160.4928,160.5595,57532.0
2021-08-12 10:10:00,168.49,168.5,168.16,168.2,71822.0,160.6358,160.6453,160.3212,160.3593,71822.0
2021-08-12 10:20:00,168.23,168.9,168.14,168.49,40185.0,160.3879,161.0267,160.3021,160.6358,40185.0
2021-08-12 10:30:00,168.62,168.8,168.46,168.8,30478.0,160.7597,160.9313,160.6072,160.9313,30478.0
2021-08-12 10:40:00,168.78,168.79,168.43,168.54,30756.0,160.9123,160.9218,160.5786,160.6834,30756.0
2021-08-12 10:50:00,168.57,168.65,168.36,168.54,38179.0,160.712,160.7883,160.5118,160.6834,38179.0
2021-08-12 11:00:00,168.53,168.56,168.31,168.51,41047.0,160.6739,160.7025,160.4642,160.6548,41047.0
2021-08-12 11:10:00,168.51,168.64,168.38,168.61,25144.0,160.6548,160.7788,160.5309,160.7502,25144.0
2021-08-12 11:20:00,168.61,168.79,168.46,168.73,36402.0,160.7502,160.9218,160.6072,160.8646,36402.0
2021-08-12 11:30:00,168.72,168.73,168.43,168.53,75375.0,160.855,160.8646,160.5786,160.6739,75375.0
2021-08-12 11:40:00,168.54,168.54,168.23,168.23,77656.0,160.6834,160.6834,160.3879,160.3879,77656.0
2021-08-12 11:50:00,168.24,168.27,168.05,168.19,61744.0,160.3974,160.426,160.2163,160.3498,61744.0
2021-08-12 12:00:00,168.24,168.35,167.97,168.33,68603.0,160.3974,160.5023,160.14,160.4832,68603.0
2021-08-12 12:10:00,168.32,168.34,168.17,168.23,36114.0,160.4737,160.4928,160.3307,160.3879,36114.0
2021-08-12 12:20:00,168.24,168.3,168.19,168.27,38022.0,160.3974,160.4546,160.3498,160.426,38022.0
2021-08-12 12:30:00,168.25,168.3,168.15,168.25,45024.0,160.407,160.4546,160.3116,160.407,45024.0
2021-08-12 12:40:00,168.25,168.3,168.15,168.19,27047.0,160.407,160.4546,160.3116,160.3498,27047.0
2021-08-12 12:50:00,168.21,168.28,168.13,168.23,22429.0,160.3688,160.4356,160.2926,160.3879,22429.0
2021-08-12 13:00:00,168.2,168.32,168.13,168.17,25229.0,160.3593,160.4737,160.2926,160.3307,25229.0
2021-08-12 13:10:00,168.16,168.32,168.15,168.27,33969.0,160.3212,160.4737,160.3116,160.426,33969.0
2021-08-12 13:20:00,168.27,168.31,168.2,168.25,28607.0,160.426,160.4642,160.3593,160.407,28607.0
2021-08-12 13:30:00,168.25,168.32,168.18,168.27,44600.0,160.407,160.4737,160.3402,160.426,44600.0
2021-08-12 13:40:00,168.28,168.46,168.25,168.41,50697.0,160.4356,160.6072,160.407,160.5595,50697.0
2021-08-12 13:50:00,168.4,168.43,168.31,168.35,25753.0,160.55,160.5786,160.4642,160.5023,25753.0
2021-08-12 14:00:00,168.35,168.42,168.24,168.39,35850.0,160.5023,160.569,160.3974,160.5404,35850.0
2021-08-12 14:10:00,168.4,168.44,168.34,168.38,27262.0,160.55,160.5881,160.4928,160.5309,27262.0
2021-08-12 14:20:00,168.38,168.39,168.23,168.3,30842.0,160.5309,160.5404,160.3879,160.4546,30842.0
2021-08-12 14:30:00,168.29,168.41,168.23,168.29,41077.0,160.4451,160.5595,160.3879,160.4451,41077.0
2021-08-12 14:40:00,168.3,168.5,168.3,168.5,52214.0,160.4546,160.6453,160.4546,160.6453,52214.0
2021-08-12 14:50:00,168.48,168.56,168.44,168.53,47851.0,160.6262,160.7025,160.5881,160.6739,47851.0
2021-08-12 15:00:00,168.52,168.77,168.5,168.76,62260.0,160.6644,160.9027,160.6453,160.8932,62260.0
2021-08-12 15:10:00,168.77,168.82,168.59,168.65,69699.0,160.9027,160.9504,160.7311,160.7883,69699.0
2021-08-12 15:20:00,168.66,168.78,168.32,168.4,70103.0,160.7978,160.9123,160.4737,160.55,70103.0
2021-08-12 15:30:00,168.4,168.41,168.17,168.32,111988.0,160.55,160.5595,160.3307,160.4737,111988.0
2021-08-12 15:40:00,168.32,168.39,168.22,168.23,110388.0,160.4737,160.5404,160.3784,160.3879,110388.0
2021-08-12 15:50:00,168.22,168.56,168.2,168.51,254805.0,160.3784,160.7025,160.3593,160.6548,254805.0
2021-08-13 09:30:00,168.09,168.3,167.18,167.53,100576.0,160.2544,160.4546,159.3868,159.7205,100576.0
2021-08-13 09:40:00,167.55,168.12,167.55,167.82,35684.0,159.7396,160.283,159.7396,159.997,35684.0
2021-08-13 09:50:00,167.75,167.78,166.97,166.97,68431.0,159.9303,159.9589,159.1866,159.1866,68431.0
2021-08-13 10:00:00,166.97,167.05,166.21,166.29,79578.0,159.1866,159.2629,158.4621,158.5383,79578.0
2021-08-13 10:10:00,166.28,166.56,166.12,166.12,146635.0,158.5288,158.7957,158.3762,158.3762,146635.0
2021-08-13 10:20:00,166.15,166.23,165.61,165.85,94012.0,158.4048,158.4811,157.89,158.1188,94012.0
2021-08-13 10:30:00,165.83,166.03,165.65,165.74,107924.0,158.0998,158.2904,157.9282,158.014,107924.0
2021-08-13 10:40:00,165.77,166.34,165.76,166.15,69203.0,158.0426,158.586,158.033,158.4048,69203.0
2021-08-13 10:50:00,166.16,166.49,166.04,166.45,143667.0,158.4144,158.729,158.3,158.6909,143667.0
2021-08-13 11:00:00,166.42,166.69,166.36,166.45,76289.0,158.6623,158.9197,158.6051,158.6909,76289.0
2021-08-13 11:10:00,166.47,166.8,166.39,166.42,62054.0,158.7099,159.0245,158.6337,158.6623,62054.0
2021-08-13 11:20:00,166.39,166.4,166.0,166.11,46260.0,158.6337,158.6432,158.2618,158.3667,46260.0
2021-08-13 11:30:00,166.1,166.17,165.7,165.9,58805.0,158.3572,158.4239,157.9758,158.1665,58805.0
2021-08-13 11:40:00,165.91,166.22,165.81,166.09,25881.0,158.176,158.4716,158.0807,158.3476,25881.0
2021-08-13 11:50:00,166.11,166.26,166.03,166.24,28058.0,158.3667,158.5097,158.2904,158.4907,28058.0
2021-08-13 12:00:00,166.26,166.44,166.2,166.33,33238.0,158.5097,158.6813,158.4525,158.5765,33238.0
2021-08-13 12:10:00,166.32,166.44,166.24,166.24,22298.0,158.5669,158.6813,158.4907,158.4907,22298.0
2021-08-13 12:20:00,166.23,166.33,166.11,166.21,43131.0,158.4811,158.5765,158.3667,158.4621,43131.0
2021-08-13 12:30:00,166.22,166.46,166.21,166.31,48091.0,158.4716,158.7004,158.4621,158.5574,48091.0
2021-08-13 12:40:00,166.3,166.37,166.23,166.28,34378.0,158.5479,158.6146,158.4811,158.5288,34378.0
2021-08-13 12:50:00,166.27,166.3,166.16,166.18,22749.0,158.5193,158.5479,158.4144,158.4335,22749.0
2021-08-13 13:00:00,166.15,166.18,165.96,166.18,41364.0,158.4048,158.4335,158.2237,158.4335,41364.0
2021-08-13 13:10:00,166.19,166.36,166.17,166.29,36875.0,158.443,158.6051,158.4239,158.5383,36875.0
2021-08-13 13:20:00,166.3,166.34,166.23,166.27,37432.0,158.5479,158.586,158.4811,158.5193,37432.0
2021-08-13 13:30:00,166.27,166.35,166.22,166.25,46213.0,158.5193,158.5955,158.4716,158.5002,46213.0
2021-08-13 13:40:00,166.25,166.42,166.23,166.36,72254.0,158.5002,158.6623,158.4811,158.6051,72254.0
2021-08-13 13:50:00,166.34,166.38,166.05,166.05,71523.0,158.586,158.6241,158.3095,158.3095,71523.0
2021-08-13 14:00:00,166.05,166.07,165.78,165.8,104769.0,158.3095,158.3286,158.0521,158.0712,104769.0
2021-08-13 14:10:00,165.79,165.92,165.71,165.76,152922.0,158.0616,158.1856,157.9854,158.033,152922.0
2021-08-13 14:20:00,165.75,165.96,165.68,165.68,85317.0,158.0235,158.2237,157.9568,157.9568,85317.0
2021-08-13 14:30:00,165.68,166.15,165.65,166.05,104596.0,157.9568,158.4048,157.9282,158.3095,104596.0
2021-08-13 14:40:00,166.04,166.11,165.91,165.95,40302.0,158.3,158.3667,158.176,158.2142,40302.0
2021-08-13 14:50:00,165.93,166.08,165.91,165.94,32583.0,158.1951,158.3381,158.176,158.2046,32583.0
2021-08-13 15:00:00,165.97,166.03,165.88,165.98,45550.0,158.2332,158.2904,158.1474,158.2428,45550.0
2021-08-13 15:10:00,165.99,166.2,165.94,166.2,44584.0,158.2523,158.4525,158.2046,158.4525,44584.0
2021-08-13 15:20:00,166.19,166.24,165.93,165.95,48442.0,158.443,158.4907,158.1951,158.2142,48442.0
2021-08-13 15:30:00,165.97,166.13,165.92,166.02,90342.0,158.2332,158.3858,158.1856,158.2809,90342.0
2021-08-13 15:40:00,166.02,166.2,165.96,166.04,155830.0,158.2809,158.4525,158.2237,158.3,155830.0
2021-08-13 15:50:00,166.04,166.26,165.91,166.09,377594.0,158.3,158.5097,158.176,158.3476,377594.0
2021-08-16 09:30:00,164.48,164.86,162.69,163.21,235410.0,156.8127,157.175,155.1061,155.6019,235410.0
2021-08-16 09:40:00,163.2,163.59,162.63,163.08,94649.0,155.5924,155.9642,155.0489,155.478,94649.0
2021-08-16 09:50:00,163.11,163.43,162.87,163.05,82268.0,155.5066,155.8116,155.2777,155.4494,82268.0
2021-08-16 10:00:00,163.0,164.79,162.85,164.74,127048.0,155.4017,157.1082,155.2587,157.0606,127048.0
2021-08-16 10:10:00,164.74,165.33,164.49,164.49,86117.0,157.0606,157.6231,156.8222,156.8222,86117.0
2021-08-16 10:20:00,164.51,164.69,164.08,164.41,64399.0,156.8413,157.0129,156.4313,156.746,64399.0
2021-08-16 10:30:00,164.43,164.81,164.16,164.5,47495.0,156.765,157.1273,156.5076,156.8318,47495.0
2021-08-16 10:40:00,164.47,164.77,164.05,164.05,61686.0,156.8032,157.0892,156.4027,156.4027,61686.0
2021-08-16 10:50:00,164.02,164.4,163.99,164.35,55880.0,156.3741,156.7364,156.3455,156.6888,55880.0
2021-08-16 11:00:00,164.38,164.53,164.06,164.22,53058.0,156.7174,156.8604,156.4123,156.5648,53058.0
2021-08-16 11:10:00,164.24,164.45,164.07,164.37,81411.0,156.5839,156.7841,156.4218,156.7078,81411.0
2021-08-16 11:20:00,164.39,164.54,164.18,164.22,62560.0,156.7269,156.8699,156.5267,156.5648,62560.0
2021-08-16 11:30:00,164.22,164.66,164.2,164.46,76186.0,156.5648,156.9843,156.5457,156.7936,76186.0
2021-08-16 11:40:00,164.45,164.72,164.32,164.34,48709.0,156.7841,157.0415,156.6602,156.6792,48709.0
2021-08-16 11:50:00,164.34,164.42,164.25,164.31,70657.0,156.6792,156.7555,156.5934,156.6506,70657.0
2021-08-16 12:00:00,164.3,164.47,164.18,164.34,53579.0,156.6411,156.8032,156.5267,156.6792,53579.0
2021-08-16 12:10:00,164.33,164.6,164.26,164.6,32368.0,156.6697,156.9271,156.603,156.9271,32368.0
2021-08-16 12:20:00,164.57,164.92,164.57,164.75,38053.0,156.8985,157.2322,156.8985,157.0701,38053.0
2021-08-16 12:30:00,164.75,164.9,164.59,164.84,33423.0,157.0701,157.2131,156.9176,157.1559,33423.0
2021-08-16 12:40:00,164.83,164.96,164.74,164.93,52511.0,157.1464,157.2703,157.0606,157.2417,52511.0
2021-08-16 12:50:00,164.93,165.33,164.93,165.3,36456.0,157.2417,157.6231,157.2417,157.5945,36456.0
2021-08-16 13:00:00,165.29,165.82,165.2,165.77,47633.0,157.5849,158.0902,157.4991,158.0426,47633.0
2021-08-16 13:10:00,165.75,165.82,165.46,165.5,41249.0,158.0235,158.0902,157.747,157.7851,41249.0
2021-08-16 13:20:00,165.47,165.6,165.42,165.51,29209.0,157.7565,157.8805,157.7089,157.7947,29209.0
2021-08-16 13:30:00,165.51,165.51,165.31,165.34,38004.0,157.7947,157.7947,157.604,157.6326,38004.0
2021-08-16 13:40:00,165.35,165.42,165.3,165.35,27113.0,157.6421,157.7089,157.5945,157.6421,27113.0
2021-08-16 13:50:00,165.36,165.48,165.18,165.48,29336.0,157.6517,157.7661,157.4801,157.7661,29336.0
2021-08-16 14:00:00,165.52,165.54,165.31,165.46,46115.0,157.8042,157.8233,157.604,157.747,46115.0
2021-08-16 14:10:00,165.43,165.55,165.32,165.39,37154.0,157.7184,157.8328,157.6135,157.6803,37154.0
2021-08-16 14:20:00,165.37,165.41,165.21,165.22,44091.0,157.6612,157.6993,157.5087,157.5182,44091.0
2021-08-16 14:30:00,165.22,165.31,165.18,165.29,40630.0,157.5182,157.604,157.4801,157.5849,40630.0
2021-08-16 14:40:00,165.29,165.48,165.25,165.43,48214.0,157.5849,157.7661,157.5468,157.7184,48214.0
2021-08-16 14:50:00,165.44,165.57,165.25,165.28,46841.0,157.7279,157.8519,157.5468,157.5754,46841.0
2021-08-16 15:00:00,165.27,165.53,165.24,165.5,47534.0,157.5659,157.8138,157.5373,157.7851,47534.0
2021-08-16 15:10:00,165.49,165.65,165.49,165.59,44868.0,157.7756,157.9282,157.7756,157.871,44868.0
2021-08-16 15:20:00,165.57,165.69,165.53,165.58,45339.0,157.8519,157.9663,157.8138,157.8614,45339.0
2021-08-16 15:30:00,165.57,165.73,165.49,165.59,85348.0,157.8519,158.0044,157.7756,157.871,85348.0
2021-08-16 15:40:00,165.59,165.66,165.46,165.48,100919.0,157.871,157.9377,157.747,157.7661,100919.0
2021-08-16 15:50:00,165.51,165.9,165.5,165.77,240717.0,157.7947,158.1665,157.7851,158.0426,240717.0
2021-08-17 09:30:00,164.76,165.06,163.75,164.67,93523.0,157.0796,157.3657,156.1167,156.9938,93523.0
2021-08-17 09:40:00,164.67,165.23,164.41,164.78,56573.0,156.9938,157.5277,156.746,157.0987,56573.0
2021-08-17 09:50:00,164.77,164.87,164.27,164.46,35925.0,157.0892,157.1845,156.6125,156.7936,35925.0
2021-08-17 10:00:00,164.37,164.93,164.37,164.86,1198734.0,156.7078,157.2417,156.7078,157.175,1198734.0
2021-08-17 10:10:00,164.86,166.22,164.86,165.88,62702.0,157.175,158.4716,157.175,158.1474,62702.0
2021-08-17 10:20:00,165.91,166.35,165.9,166.0,37900.0,158.176,158.5955,158.1665,158.2618,37900.0
2021-08-17 10:30:00,166.01,166.18,165.28,165.29,47286.0,158.2714,158.4335,157.5754,157.5849,47286.0
2021-08-17 10:40:00,165.32,165.54,165.03,165.37,59657.0,157.6135,157.8233,157.3371,157.6612,59657.0
2021-08-17 10:50:00,165.44,165.51,165.17,165.22,38758.0,157.7279,157.7947,157.4705,157.5182,38758.0
2021-08-17 11:00:00,165.21,165.29,164.78,164.8,69773.0,157.5087,157.5849,157.0987,157.1178,69773.0
2021-08-17 11:10:00,164.75,165.17,164.51,165.13,31495.0,157.0701,157.4705,156.8413,157.4324,31495.0
2021-08-17 11:20:00,165.17,165.51,164.95,165.29,49182.0,157.4705,157.7947,157.2608,157.5849,49182.0
2021-08-17 11:30:00,165.26,165.74,165.25,165.62,51054.0,157.5563,158.014,157.5468,157.8996,51054.0
2021-08-17 11:40:00,165.63,165.71,165.39,165.61,227245.0,157.9091,157.9854,157.6803,157.89,227245.0
2021-08-17 11:50:00,165.6,165.63,165.41,165.46,37914.0,157.8805,157.9091,157.6993,157.747,37914.0
2021-08-17 12:00:00,165.52,165.56,165.32,165.47,40269.0,157.8042,157.8424,157.6135,157.7565,40269.0
2021-08-17 12:10:00,165.51,165.61,165.19,165.38,37926.0,157.7947,157.89,157.4896,157.6707,37926.0
2021-08-17 12:20:00,165.36,165.48,164.96,165.04,37738.0,157.6517,157.7661,157.2703,157.3466,37738.0
2021-08-17 12:30:00,165.01,165.03,164.29,164.31,30249.0,157.318,157.3371,156.6316,156.6506,30249.0
2021-08-17 12:40:00,164.3,164.34,163.79,163.91,44897.0,156.6411,156.6792,156.1549,156.2693,44897.0
2021-08-17 12:50:00,163.9,163.9,163.35,163.49,74555.0,156.2597,156.2597,155.7354,155.8688,74555.0
2021-08-17 13:00:00,163.5,163.99,163.41,163.98,55638.0,155.8784,156.3455,155.7926,156.336,55638.0
2021-08-17 13:10:00,164.0,164.62,163.93,164.59,54045.0,156.3551,156.9462,156.2883,156.9176,54045.0
2021-08-17 13:20:00,164.58,164.76,164.3,164.55,51840.0,156.908,157.0796,156.6411,156.8794,51840.0
2021-08-17 13:30:00,164.55,164.56,164.05,164.05,33701.0,156.8794,156.889,156.4027,156.4027,33701.0
2021-08-17 13:40:00,164.03,164.05,163.72,163.82,56844.0,156.3837,156.4027,156.0881,156.1835,56844.0
2021-08-17 13:50:00,163.87,164.47,163.74,164.4,37511.0,156.2311,156.8032,156.1072,156.7364,37511.0
2021-08-17 14:00:00,164.41,164.6,164.36,164.45,44282.0,156.746,156.9271,156.6983,156.7841,44282.0
2021-08-17 14:10:00,164.45,164.62,164.43,164.52,40239.0,156.7841,156.9462,156.765,156.8508,40239.0
2021-08-17 14:20:00,164.56,164.56,164.3,164.31,41184.0,156.889,156.889,156.6411,156.6506,41184.0
2021-08-17 14:30:00,164.33,164.33,164.02,164.12,57145.0,156.6697,156.6697,156.3741,156.4695,57145.0
2021-08-17 14:40:00,164.12,164.5,164.0,164.4,47267.0,156.4695,156.8318,156.3551,156.7364,47267.0
2021-08-17 14:50:00,164.4,164.67,164.32,164.63,42573.0,156.7364,156.9938,156.6602,156.9557,42573.0
2021-08-17 15:00:00,164.64,164.96,164.53,164.91,63134.0,156.9652,157.2703,156.8604,157.2227,63134.0
2021-08-17 15:10:00,164.9,164.97,164.74,164.83,86882.0,157.2131,157.2799,157.0606,157.1464,86882.0
2021-08-17 15:20:00,164.85,164.89,164.58,164.66,75207.0,157.1654,157.2036,156.908,156.9843,75207.0
2021-08-17 15:30:00,164.67,164.85,164.61,164.7,73356.0,156.9938,157.1654,156.9366,157.0224,73356.0
2021-08-17 15:40:00,164.7,164.7,164.35,164.38,84236.0,157.0224,157.0224,156.6888,156.7174,84236.0
2021-08-17 15:50:00,164.38,164.86,164.37,164.69,243952.0,156.7174,157.175,156.7078,157.0129,243952.0
2021-08-18 09:30:00,163.83,164.26,163.05,163.61,138084.0,156.193,156.603,155.4494,155.9833,138084.0
2021-08-18 09:40:00,163.46,163.65,162.99,163.15,51666.0,155.8402,156.0214,155.3922,155.5447,51666.0
2021-08-18 09:50:00,163.11,164.23,163.04,164.23,28580.0,155.5066,156.5744,155.4398,156.5744,28580.0
2021-08-18 10:00:00,164.16,164.6,164.06,164.09,43114.0,156.5076,156.9271,156.4123,156.4409,43114.0
2021-08-18 10:10:00,164.05,164.26,163.97,164.2,29568.0,156.4027,156.603,156.3265,156.5457,29568.0
2021-08-18 10:20:00,164.21,165.0,164.12,164.87,60055.0,156.5553,157.3085,156.4695,157.1845,60055.0
2021-08-18 10:30:00,164.88,164.88,164.13,164.16,49367.0,157.1941,157.1941,156.479,156.5076,49367.0
2021-08-18 10:40:00,164.14,164.67,164.01,164.57,36195.0,156.4885,156.9938,156.3646,156.8985,36195.0
2021-08-18 10:50:00,164.55,164.79,164.4,164.56,27899.0,156.8794,157.1082,156.7364,156.889,27899.0
2021-08-18 11:00:00,164.58,165.14,164.41,164.92,42510.0,156.908,157.4419,156.746,157.2322,42510.0
2021-08-18 11:10:00,164.96,165.04,164.39,164.54,24691.0,157.2703,157.3466,156.7269,156.8699,24691.0
2021-08-18 11:20:00,164.52,164.64,164.22,164.44,28822.0,156.8508,156.9652,156.5648,156.7746,28822.0
2021-08-18 11:30:00,164.46,164.64,164.1,164.57,37444.0,156.7936,156.9652,156.4504,156.8985,37444.0
2021-08-18 11:40:00,164.54,164.75,164.31,164.34,23206.0,156.8699,157.0701,156.6506,156.6792,23206.0
2021-08-18 11:50:00,164.34,164.67,164.33,164.52,16860.0,156.6792,156.9938,156.6697,156.8508,16860.0
2021-08-18 12:00:00,164.51,164.67,164.51,164.59,18755.0,156.8413,156.9938,156.8413,156.9176,18755.0
2021-08-18 12:10:00,164.57,164.66,164.16,164.19,11837.0,156.8985,156.9843,156.5076,156.5362,11837.0
2021-08-18 12:20:00,164.17,164.21,163.96,164.06,32571.0,156.5171,156.5553,156.3169,156.4123,32571.0
2021-08-18 12:30:00,164.05,164.31,163.99,164.26,28090.0,156.4027,156.6506,156.3455,156.603,28090.0
2021-08-18 12:40:00,164.27,164.45,164.14,164.38,30269.0,156.6125,156.7841,156.4885,156.7174,30269.0
2021-08-18 12:50:00,164.37,164.39,164.21,164.34,18051.0,156.7078,156.7269,156.5553,156.6792,18051.0
2021-08-18 13:00:00,164.31,164.31,164.1,164.28,20313.0,156.6506,156.6506,156.4504,156.622,20313.0
2021-08-18 13:10:00,164.29,164.38,164.25,164.29,17346.0,156.6316,156.7174,156.5934,156.6316,17346.0
2021-08-18 13:20:00,164.29,164.41,164.19,164.33,16279.0,156.6316,156.746,156.5362,156.6697,16279.0
2021-08-18 13:30:00,164.32,164.41,164.24,164.3,13295.0,156.6602,156.746,156.5839,156.6411,13295.0
2021-08-18 13:40:00,164.29,164.47,164.28,164.38,14339.0,156.6316,156.8032,156.622,156.7174,14339.0
2021-08-18 13:50:00,164.35,164.47,164.31,164.35,13418.0,156.6888,156.8032,156.6506,156.6888,13418.0
2021-08-18 14:00:00,164.39,164.42,164.25,164.31,16621.0,156.7269,156.7555,156.5934,156.6506,16621.0
2021-08-18 14:10:00,164.32,164.39,163.36,163.54,30558.0,156.6602,156.7269,155.7449,155.9165,30558.0
2021-08-18 14:20:00,163.54,164.02,163.52,164.0,27331.0,155.9165,156.3741,155.8974,156.3551,27331.0
2021-08-18 14:30:00,163.99,164.13,163.93,163.95,27034.0,156.3455,156.479,156.2883,156.3074,27034.0
2021-08-18 14:40:00,163.93,163.98,163.65,163.78,31894.0,156.2883,156.336,156.0214,156.1453,31894.0
2021-08-18 14:50:00,163.75,163.89,163.59,163.78,26014.0,156.1167,156.2502,155.9642,156.1453,26014.0
2021-08-18 15:00:00,163.76,163.78,163.56,163.65,36320.0,156.1263,156.1453,155.9356,156.0214,36320.0
2021-08-18 15:10:00,163.65,163.8,163.59,163.71,28684.0,156.0214,156.1644,155.9642,156.0786,28684.0
2021-08-18 15:20:00,163.73,163.75,163.28,163.28,45783.0,156.0977,156.1167,155.6686,155.6686,45783.0
2021-08-18 15:30:00,163.27,163.27,163.03,163.14,80213.0,155.6591,155.6591,155.4303,155.5352,80213.0
2021-08-18 15:40:00,163.14,163.35,162.7,162.75,101991.0,155.5352,155.7354,155.1157,155.1633,101991.0
2021-08-18 15:50:00,162.74,162.82,162.06,162.13,486663.0,155.1538,155.2301,154.5055,154.5722,486663.0
2021-08-19 09:30:00,160.16,161.08,159.61,159.92,158539.0,152.6941,153.5712,152.1697,152.4653,158539.0
2021-08-19 09:40:00,159.92,160.71,159.44,160.17,103972.0,152.4653,153.2184,152.0076,152.7036,103972.0
2021-08-19 09:50:00,160.2,160.91,160.16,160.72,93464.0,152.7322,153.4091,152.6941,153.228,93464.0
2021-08-19 10:00:00,160.78,161.09,160.3,161.05,49743.0,153.2852,153.5807,152.8275,153.5426,49743.0
2021-08-19 10:10:00,161.02,161.07,160.44,160.9,44442.0,153.514,153.5617,152.961,153.3996,44442.0
2021-08-19 10:20:00,160.98,161.01,160.04,160.16,31064.0,153.4759,153.5045,152.5797,152.6941,31064.0
2021-08-19 10:30:00,160.25,160.25,159.43,159.5,27651.0,152.7799,152.7799,151.9981,152.0648,27651.0
2021-08-19 10:40:00,159.43,159.51,158.92,159.0,44082.0,151.9981,152.0744,151.5119,151.5881,44082.0
2021-08-19 10:50:00,158.97,159.09,158.8,158.98,191184.0,151.5595,151.674,151.3975,151.5691,191184.0
2021-08-19 11:00:00,159.0,159.03,158.25,158.3,132590.0,151.5881,151.6168,150.8731,150.9208,132590.0
2021-08-19 11:10:00,158.31,158.46,158.06,158.36,85520.0,150.9303,151.0733,150.692,150.978,85520.0
2021-08-19 11:20:00,158.38,158.47,157.7,158.06,89832.0,150.9971,151.0829,150.3487,150.692,89832.0
2021-08-19 11:30:00,158.08,158.35,157.88,158.06,61638.0,150.711,150.9684,150.5204,150.692,61638.0
2021-08-19 11:40:00,158.11,158.78,158.08,158.74,61722.0,150.7396,151.3784,150.711,151.3403,61722.0
2021-08-19 11:50:00,158.75,158.76,158.36,158.66,65007.0,151.3498,151.3593,150.978,151.264,65007.0
2021-08-19 12:00:00,158.69,158.81,158.48,158.49,34831.0,151.2926,151.407,151.0924,151.1019,34831.0
2021-08-19 12:10:00,158.52,158.91,158.49,158.75,35313.0,151.1305,151.5023,151.1019,151.3498,35313.0
2021-08-19 12:20:00,158.75,158.85,158.51,158.66,89732.0,151.3498,151.4451,151.121,151.264,89732.0
2021-08-19 12:30:00,158.68,158.76,158.54,158.75,40468.0,151.2831,151.3593,151.1496,151.3498,40468.0
2021-08-19 12:40:00,158.72,158.78,158.49,158.53,38542.0,151.3212,151.3784,151.1019,151.1401,38542.0
2021-08-19 12:50:00,158.54,158.83,158.49,158.78,83658.0,151.1496,151.4261,151.1019,151.3784,83658.0
2021-08-19 13:00:00,158.8,158.81,158.33,158.59,35174.0,151.3975,151.407,150.9494,151.1973,35174.0
2021-08-19 13:10:00,158.61,158.67,158.42,158.49,31245.0,151.2163,151.2735,151.0352,151.1019,31245.0
2021-08-19 13:20:00,158.46,158.61,158.31,158.31,24462.0,151.0733,151.2163,150.9303,150.9303,24462.0
2021-08-19 13:30:00,158.3,158.45,158.19,158.44,28527.0,150.9208,151.0638,150.8159,151.0543,28527.0
2021-08-19 13:40:00,158.42,158.51,158.28,158.47,50560.0,151.0352,151.121,150.9017,151.0829,50560.0
2021-08-19 13:50:00,158.5,158.51,158.15,158.19,20296.0,151.1115,151.121,150.7778,150.8159,20296.0
2021-08-19 14:00:00,158.16,158.44,158.12,158.39,48370.0,150.7873,151.0543,150.7492,151.0066,48370.0
2021-08-19 14:10:00,158.41,158.55,158.22,158.45,28044.0,151.0257,151.1591,150.8445,151.0638,28044.0
2021-08-19 14:20:00,158.45,158.45,157.85,157.86,114333.0,151.0638,151.0638,150.4918,150.5013,114333.0
2021-08-19 14:30:00,157.84,157.92,157.49,157.59,125996.0,150.4822,150.5585,150.1485,150.2439,125996.0
2021-08-19 14:40:00,157.59,157.92,157.48,157.65,150761.0,150.2439,150.5585,150.139,150.3011,150761.0
2021-08-19 14:50:00,157.62,158.17,157.33,158.09,45686.0,150.2725,150.7968,149.996,150.7206,45686.0
2021-08-19 15:00:00,158.11,158.31,158.11,158.19,65237.0,150.7396,150.9303,150.7396,150.8159,65237.0
2021-08-19 15:10:00,158.2,158.73,158.17,158.69,47994.0,150.8254,151.3307,150.7968,151.2926,47994.0
2021-08-19 15:20:00,158.7,159.11,158.69,159.09,39398.0,151.3021,151.693,151.2926,151.674,39398.0
2021-08-19 15:30:00,159.08,159.24,158.83,158.85,61720.0,151.6644,151.817,151.4261,151.4451,61720.0
2021-08-19 15:40:00,158.85,158.9,158.58,158.84,83221.0,151.4451,151.4928,151.1877,151.4356,83221.0
2021-08-19 15:50:00,158.88,159.09,158.66,159.04,233473.0,151.4737,151.674,151.264,151.6263,233473.0
2021-08-20 09:30:00,158.85,159.49,158.31,159.14,117107.0,151.4451,152.0553,150.9303,151.7216,117107.0
2021-08-20 09:40:00,159.15,159.34,158.5,159.06,60079.0,151.7312,151.9123,151.1115,151.6454,60079.0
2021-08-20 09:50:00,159.06,159.06,158.06,158.23,39730.0,151.6454,151.6454,150.692,150.854,39730.0
2021-08-20 10:00:00,158.25,158.51,158.09,158.24,49798.0,150.8731,151.121,150.7206,150.8636,49798.0
2021-08-20 10:10:00,158.25,158.62,158.1,158.57,75515.0,150.8731,151.2259,150.7301,151.1782,75515.0
2021-08-20 10:20:00,158.62,158.87,158.38,158.44,68984.0,151.2259,151.4642,150.9971,151.0543,68984.0
2021-08-20 10:30:00,158.45,158.89,158.43,158.45,48535.0,151.0638,151.4833,151.0447,151.0638,48535.0
2021-08-20 10:40:00,158.48,158.52,158.15,158.22,38684.0,151.0924,151.1305,150.7778,150.8445,38684.0
2021-08-20 10:50:00,158.21,158.39,158.07,158.26,69576.0,150.835,151.0066,150.7015,150.8826,69576.0
2021-08-20 11:00:00,158.27,158.6,158.27,158.42,43982.0,150.8922,151.2068,150.8922,151.0352,43982.0
2021-08-20 11:10:00,158.44,158.63,158.31,158.61,46417.0,151.0543,151.2354,150.9303,151.2163,46417.0
2021-08-20 11:20:00,158.59,158.89,158.55,158.55,36659.0,151.1973,151.4833,151.1591,151.1591,36659.0
2021-08-20 11:30:00,158.61,158.88,158.57,158.82,46402.0,151.2163,151.4737,151.1782,151.4165,46402.0
2021-08-20 11:40:00,158.83,159.08,158.56,158.75,134464.0,151.4261,151.6644,151.1687,151.3498,134464.0
2021-08-20 11:50:00,158.79,159.1,158.74,158.93,76223.0,151.3879,151.6835,151.3403,151.5214,76223.0
2021-08-20 12:00:00,158.92,159.46,158.87,159.4,99017.0,151.5119,152.0267,151.4642,151.9695,99017.0
2021-08-20 12:10:00,159.39,159.45,159.07,159.1,27258.0,151.96,152.0172,151.6549,151.6835,27258.0
2021-08-20 12:20:00,159.11,159.38,159.11,159.37,31039.0,151.693,151.9504,151.693,151.9409,31039.0
2021-08-20 12:30:00,159.35,159.37,159.24,159.3,57838.0,151.9218,151.9409,151.817,151.8742,57838.0
2021-08-20 12:40:00,159.29,159.55,159.24,159.49,38184.0,151.8646,152.1125,151.817,152.0553,38184.0
2021-08-20 12:50:00,159.51,159.62,159.4,159.4,22837.0,152.0744,152.1792,151.9695,151.9695,22837.0
2021-08-20 13:00:00,159.41,159.61,159.4,159.55,36812.0,151.979,152.1697,151.9695,152.1125,36812.0
2021-08-20 13:10:00,159.54,159.74,159.49,159.73,21253.0,152.103,152.2937,152.0553,152.2841,21253.0
2021-08-20 13:20:00,159.74,159.77,159.61,159.69,32926.0,152.2937,152.3223,152.1697,152.246,32926.0
2021-08-20 13:30:00,159.68,159.74,159.52,159.55,25384.0,152.2365,152.2937,152.0839,152.1125,25384.0
2021-08-20 13:40:00,159.54,159.65,159.42,159.44,22525.0,152.103,152.2078,151.9886,152.0076,22525.0
2021-08-20 13:50:00,159.45,159.59,159.28,159.3,22362.0,152.0172,152.1506,151.8551,151.8742,22362.0
2021-08-20 14:00:00,159.31,159.54,159.21,159.43,34031.0,151.8837,152.103,151.7884,151.9981,34031.0
2021-08-20 14:10:00,159.44,159.75,159.43,159.73,55626.0,152.0076,152.3032,151.9981,152.2841,55626.0
2021-08-20 14:20:00,159.7,159.7,159.47,159.49,15678.0,152.2555,152.2555,152.0362,152.0553,15678.0
2021-08-20 14:30:00,159.49,159.61,159.4,159.41,25099.0,152.0553,152.1697,151.9695,151.979,25099.0
2021-08-20 14:40:00,159.39,159.51,159.35,159.4,15899.0,151.96,152.0744,151.9218,151.9695,15899.0
2021-08-20 14:50:00,159.42,159.54,159.41,159.52,26947.0,151.9886,152.103,151.979,152.0839,26947.0
2021-08-20 15:00:00,159.51,159.61,159.4,159.45,86375.0,152.0744,152.1697,151.9695,152.0172,86375.0
2021-08-20 15:10:00,159.45,159.62,159.44,159.57,34472.0,152.0172,152.1792,152.0076,152.1316,34472.0
2021-08-20 15:20:00,159.59,159.98,159.57,159.94,47376.0,152.1506,152.5225,152.1316,152.4843,47376.0
2021-08-20 15:30:00,159.94,159.95,159.8,159.87,63901.0,152.4843,152.4939,152.3509,152.4176,63901.0
2021-08-20 15:40:00,159.87,159.96,159.69,159.76,104484.0,152.4176,152.5034,152.246,152.3127,104484.0
2021-08-20 15:50:00,159.82,159.99,159.68,159.72,257362.0,152.3699,152.532,152.2365,152.2746,257362.0
2021-08-23 09:30:00,161.23,161.85,161.13,161.27,88817.0,153.7142,154.3053,153.6189,153.7523,88817.0
2021-08-23 09:40:00,161.31,161.54,160.88,160.89,49236.0,153.7905,154.0097,153.3805,153.39,49236.0
2021-08-23 09:50:00,160.95,161.5,160.95,161.42,31858.0,153.4472,153.9716,153.4472,153.8953,31858.0
2021-08-23 10:00:00,161.43,161.45,160.38,160.47,114141.0,153.9049,153.9239,152.9038,152.9896,114141.0
2021-08-23 10:10:00,160.54,161.44,160.53,161.26,34209.0,153.0564,153.9144,153.0468,153.7428,34209.0
2021-08-23 10:20:00,161.27,161.27,160.65,160.65,39691.0,153.7523,153.7523,153.1612,153.1612,39691.0
2021-08-23 10:30:00,160.6,160.64,160.2,160.35,23953.0,153.1136,153.1517,152.7322,152.8752,23953.0
2021-08-23 10:40:00,160.32,160.4,160.12,160.15,16476.0,152.8466,152.9229,152.6559,152.6845,16476.0
2021-08-23 10:50:00,160.15,160.52,160.11,160.33,22713.0,152.6845,153.0373,152.6464,152.8562,22713.0
2021-08-23 11:00:00,160.31,160.52,160.14,160.5,20175.0,152.8371,153.0373,152.675,153.0182,20175.0
2021-08-23 11:10:00,160.47,160.62,160.26,160.37,16613.0,152.9896,153.1326,152.7894,152.8943,16613.0
2021-08-23 11:20:00,160.36,160.61,160.33,160.6,19229.0,152.8848,153.1231,152.8562,153.1136,19229.0
2021-08-23 11:30:00,160.64,160.7,160.37,160.39,22720.0,153.1517,153.2089,152.8943,152.9134,22720.0
2021-08-23 11:40:00,160.43,160.49,160.31,160.31,12191.0,152.9515,153.0087,152.8371,152.8371,12191.0
2021-08-23 11:50:00,160.3,160.59,160.3,160.55,16082.0,152.8275,153.104,152.8275,153.0659,16082.0
2021-08-23 12:00:00,160.59,160.8,160.57,160.69,12557.0,153.104,153.3042,153.085,153.1994,12557.0
2021-08-23 12:10:00,160.69,160.77,160.6,160.77,10921.0,153.1994,153.2756,153.1136,153.2756,10921.0
2021-08-23 12:20:00,160.79,161.06,160.75,160.83,25828.0,153.2947,153.5521,153.2566,153.3328,25828.0
2021-08-23 12:30:00,160.84,160.87,160.74,160.74,9324.0,153.3424,153.371,153.247,153.247,9324.0
2021-08-23 12:40:00,160.75,160.94,160.73,160.79,10674.0,153.2566,153.4377,153.2375,153.2947,10674.0
2021-08-23 12:50:00,160.83,160.91,160.75,160.88,17292.0,153.3328,153.4091,153.2566,153.3805,17292.0
2021-08-23 13:00:00,160.92,160.95,160.72,160.93,21303.0,153.4186,153.4472,153.228,153.4282,21303.0
2021-08-23 13:10:00,160.94,161.02,160.84,160.88,22711.0,153.4377,153.514,153.3424,153.3805,22711.0
2021-08-23 13:20:00,160.87,160.95,160.73,160.83,34349.0,153.371,153.4472,153.2375,153.3328,34349.0
2021-08-23 13:30:00,160.87,161.0,160.61,160.61,32904.0,153.371,153.4949,153.1231,153.1231,32904.0
2021-08-23 13:40:00,160.6,160.65,160.52,160.61,16750.0,153.1136,153.1612,153.0373,153.1231,16750.0
2021-08-23 13:50:00,160.64,160.64,160.46,160.52,23464.0,153.1517,153.1517,152.9801,153.0373,23464.0
2021-08-23 14:00:00,160.55,160.65,160.49,160.51,19975.0,153.0659,153.1612,153.0087,153.0278,19975.0
2021-08-23 14:10:00,160.52,160.61,160.42,160.53,22914.0,153.0373,153.1231,152.942,153.0468,22914.0
2021-08-23 14:20:00,160.55,160.7,160.54,160.57,14194.0,153.0659,153.2089,153.0564,153.085,14194.0
2021-08-23 14:30:00,160.54,160.81,160.54,160.75,16089.0,153.0564,153.3138,153.0564,153.2566,16089.0
2021-08-23 14:40:00,160.8,160.8,160.72,160.76,16014.0,153.3042,153.3042,153.228,153.2661,16014.0
2021-08-23 14:50:00,160.75,160.82,160.68,160.71,33931.0,153.2566,153.3233,153.1898,153.2184,33931.0
2021-08-23 15:00:00,160.68,160.74,160.58,160.59,19557.0,153.1898,153.247,153.0945,153.104,19557.0
2021-08-23 15:10:00,160.59,160.66,160.45,160.53,22526.0,153.104,153.1708,152.9706,153.0468,22526.0
2021-08-23 15:20:00,160.5,160.59,160.5,160.58,41229.0,153.0182,153.104,153.0182,153.0945,41229.0
2021-08-23 15:30:00,160.58,160.88,160.44,160.8,81644.0,153.0945,153.3805,152.961,153.3042,81644.0
2021-08-23 15:40:00,160.81,160.81,160.6,160.78,46883.0,153.3138,153.3138,153.1136,153.2852,46883.0
2021-08-23 15:50:00,160.79,160.79,160.32,160.45,173420.0,153.2947,153.2947,152.8466,152.9706,173420.0
2021-08-24 09:30:00,160.6,161.9,160.54,161.77,83889.0,153.1136,154.353,153.0564,154.229,83889.0
2021-08-24 09:40:00,161.77,161.86,161.02,161.21,49766.0,154.229,154.3148,153.514,153.6951,49766.0
2021-08-24 09:50:00,161.17,161.34,161.04,161.27,90424.0,153.657,153.8191,153.5331,153.7523,90424.0
2021-08-24 10:00:00,161.28,161.36,160.19,160.2,28521.0,153.7619,153.8381,152.7227,152.7322,28521.0
2021-08-24 10:10:00,160.26,160.77,160.24,160.66,46017.0,152.7894,153.2756,152.7703,153.1708,46017.0
2021-08-24 10:20:00,160.67,160.88,160.56,160.88,33303.0,153.1803,153.3805,153.0754,153.3805,33303.0
2021-08-24 10:30:00,160.9,161.25,160.88,161.2,53131.0,153.3996,153.7333,153.3805,153.6856,53131.0
2021-08-24 10:40:00,161.23,161.33,161.17,161.24,24842.0,153.7142,153.8095,153.657,153.7237,24842.0
2021-08-24 10:50:00,161.27,161.51,161.26,161.35,20568.0,153.7523,153.9811,153.7428,153.8286,20568.0
2021-08-24 11:00:00,161.38,161.52,161.34,161.45,37352.0,153.8572,153.9907,153.8191,153.9239,37352.0
2021-08-24 11:10:00,161.46,161.5,161.37,161.42,36376.0,153.9335,153.9716,153.8477,153.8953,36376.0
2021-08-24 11:20:00,161.39,161.52,161.38,161.5,35635.0,153.8667,153.9907,153.8572,153.9716,35635.0
2021-08-24 11:30:00,161.47,161.53,161.16,161.24,34148.0,153.943,154.0002,153.6475,153.7237,34148.0
2021-08-24 11:40:00,161.19,161.3,161.07,161.22,22656.0,153.6761,153.7809,153.5617,153.7047,22656.0
2021-08-24 11:50:00,161.24,161.3,160.93,160.95,21426.0,153.7237,153.7809,153.4282,153.4472,21426.0
2021-08-24 12:00:00,160.94,161.08,160.9,160.99,19990.0,153.4377,153.5712,153.3996,153.4854,19990.0
2021-08-24 12:10:00,161.0,161.14,160.94,161.14,16816.0,153.4949,153.6284,153.4377,153.6284,16816.0
2021-08-24 12:20:00,161.14,161.3,161.04,161.3,19142.0,153.6284,153.7809,153.5331,153.7809,19142.0
2021-08-24 12:30:00,161.3,161.42,161.28,161.34,33627.0,153.7809,153.8953,153.7619,153.8191,33627.0
2021-08-24 12:40:00,161.36,161.47,161.29,161.47,12030.0,153.8381,153.943,153.7714,153.943,12030.0
2021-08-24 12:50:00,161.48,161.65,161.45,161.57,37403.0,153.9525,154.1146,153.9239,154.0383,37403.0
2021-08-24 13:00:00,161.58,161.71,161.55,161.57,25512.0,154.0479,154.1718,154.0193,154.0383,25512.0
2021-08-24 13:10:00,161.55,161.87,161.55,161.83,24508.0,154.0193,154.3244,154.0193,154.2862,24508.0
2021-08-24 13:20:00,161.81,161.81,161.54,161.54,18529.0,154.2672,154.2672,154.0097,154.0097,18529.0
2021-08-24 13:30:00,161.53,161.54,161.44,161.5,18830.0,154.0002,154.0097,153.9144,153.9716,18830.0
2021-08-24 13:40:00,161.5,161.5,161.37,161.4,14777.0,153.9716,153.9716,153.8477,153.8763,14777.0
2021-08-24 13:50:00,161.39,161.43,161.32,161.43,14354.0,153.8667,153.9049,153.8,153.9049,14354.0
2021-08-24 14:00:00,161.43,161.59,161.41,161.56,20104.0,153.9049,154.0574,153.8858,154.0288,20104.0
2021-08-24 14:10:00,161.56,161.65,161.49,161.49,19946.0,154.0288,154.1146,153.9621,153.9621,19946.0
2021-08-24 14:20:00,161.49,161.54,161.37,161.54,29160.0,153.9621,154.0097,153.8477,154.0097,29160.0
2021-08-24 14:30:00,161.53,161.64,161.47,161.53,26218.0,154.0002,154.1051,153.943,154.0002,26218.0
2021-08-24 14:40:00,161.51,161.53,161.44,161.49,35229.0,153.9811,154.0002,153.9144,153.9621,35229.0
2021-08-24 14:50:00,161.48,161.52,161.43,161.5,37102.0,153.9525,153.9907,153.9049,153.9716,37102.0
2021-08-24 15:00:00,161.53,161.55,161.29,161.32,35051.0,154.0002,154.0193,153.7714,153.8,35051.0
2021-08-24 15:10:00,161.31,161.37,161.26,161.35,28384.0,153.7905,153.8477,153.7428,153.8286,28384.0
2021-08-24 15:20:00,161.36,161.38,161.22,161.3,38213.0,153.8381,153.8572,153.7047,153.7809,38213.0
2021-08-24 15:30:00,161.26,161.27,161.14,161.16,43677.0,153.7428,153.7523,153.6284,153.6475,43677.0
2021-08-24 15:40:00,161.16,161.26,161.1,161.18,65214.0,153.6475,153.7428,153.5903,153.6665,65214.0
2021-08-24 15:50:00,161.21,161.28,161.11,161.2,230154.0,153.6951,153.7619,153.5998,153.6856,230154.0
2021-08-25 09:30:00,161.88,161.98,160.53,160.75,83499.0,154.3339,154.4292,153.0468,153.2566,83499.0
2021-08-25 09:40:00,160.72,162.09,160.5,161.87,46701.0,153.228,154.5341,153.0182,154.3244,46701.0
2021-08-25 09:50:00,161.92,163.11,161.92,163.05,99946.0,154.372,155.5066,154.372,155.4494,99946.0
2021-08-25 10:00:00,163.09,163.83,163.09,163.72,67278.0,155.4875,156.193,155.4875,156.0881,67278.0
2021-08-25 10:10:00,163.84,164.5,163.69,164.44,92536.0,156.2025,156.8318,156.0595,156.7746,92536.0
2021-08-25 10:20:00,164.4,164.86,164.13,164.84,94043.0,156.7364,157.175,156.479,157.1559,94043.0
2021-08-25 10:30:00,164.83,165.3,164.65,165.2,99821.0,157.1464,157.5945,156.9748,157.4991,99821.0
2021-08-25 10:40:00,165.25,166.09,165.2,165.41,166985.0,157.5468,158.3476,157.4991,157.6993,166985.0
2021-08-25 10:50:00,165.38,165.93,165.25,165.59,60992.0,157.6707,158.1951,157.5468,157.871,60992.0
2021-08-25 11:00:00,165.63,166.09,165.46,165.9,67453.0,157.9091,158.3476,157.747,158.1665,67453.0
2021-08-25 11:10:00,165.9,166.31,165.75,165.96,66457.0,158.1665,158.5574,158.0235,158.2237,66457.0
2021-08-25 11:20:00,165.96,166.75,165.96,166.75,85273.0,158.2237,158.9769,158.2237,158.9769,85273.0
2021-08-25 11:30:00,166.78,166.92,166.42,166.44,93770.0,159.0055,159.139,158.6623,158.6813,93770.0
2021-08-25 11:40:00,166.42,166.5,166.26,166.26,66612.0,158.6623,158.7385,158.5097,158.5097,66612.0
2021-08-25 11:50:00,166.28,166.77,166.2,166.65,65217.0,158.5288,158.9959,158.4525,158.8815,65217.0
2021-08-25 12:00:00,166.67,166.87,166.57,166.74,42833.0,158.9006,159.0913,158.8053,158.9673,42833.0
2021-08-25 12:10:00,166.76,167.03,166.7,167.03,36187.0,158.9864,159.2438,158.9292,159.2438,36187.0
2021-08-25 12:20:00,167.03,167.23,166.86,166.97,69080.0,159.2438,159.4345,159.0818,159.1866,69080.0
2021-08-25 12:30:00,166.94,166.96,166.78,166.78,30744.0,159.158,159.1771,159.0055,159.0055,30744.0
2021-08-25 12:40:00,166.82,166.88,166.57,166.78,45594.0,159.0436,159.1008,158.8053,159.0055,45594.0
2021-08-25 12:50:00,166.77,166.96,166.55,166.59,29057.0,158.9959,159.1771,158.7862,158.8243,29057.0
2021-08-25 13:00:00,166.58,166.76,166.56,166.74,40233.0,158.8148,158.9864,158.7957,158.9673,40233.0
2021-08-25 13:10:00,166.75,166.76,166.42,166.44,38419.0,158.9769,158.9864,158.6623,158.6813,38419.0
2021-08-25 13:20:00,166.43,166.63,166.43,166.55,26789.0,158.6718,158.8625,158.6718,158.7862,26789.0
2021-08-25 13:30:00,166.56,166.7,166.52,166.65,30597.0,158.7957,158.9292,158.7576,158.8815,30597.0
2021-08-25 13:40:00,166.68,166.7,166.31,166.32,20401.0,158.9101,158.9292,158.5574,158.5669,20401.0
2021-08-25 13:50:00,166.31,166.46,166.27,166.33,23619.0,158.5574,158.7004,158.5193,158.5765,23619.0
2021-08-25 14:00:00,166.34,166.51,166.32,166.46,20808.0,158.586,158.7481,158.5669,158.7004,20808.0
2021-08-25 14:10:00,166.51,166.56,166.35,166.42,29004.0,158.7481,158.7957,158.5955,158.6623,29004.0
2021-08-25 14:20:00,166.45,166.47,166.26,166.42,21832.0,158.6909,158.7099,158.5097,158.6623,21832.0
2021-08-25 14:30:00,166.43,166.43,166.18,166.2,16086.0,158.6718,158.6718,158.4335,158.4525,16086.0
2021-08-25 14:40:00,166.21,166.22,166.01,166.05,23999.0,158.4621,158.4716,158.2714,158.3095,23999.0
2021-08-25 14:50:00,166.04,166.21,166.03,166.21,32667.0,158.3,158.4621,158.2904,158.4621,32667.0
2021-08-25 15:00:00,166.23,166.35,166.13,166.29,35466.0,158.4811,158.5955,158.3858,158.5383,35466.0
2021-08-25 15:10:00,166.28,166.29,166.12,166.23,29078.0,158.5288,158.5383,158.3762,158.4811,29078.0
2021-08-25 15:20:00,166.24,166.28,166.13,166.2,45699.0,158.4907,158.5288,158.3858,158.4525,45699.0
2021-08-25 15:30:00,166.22,166.38,166.21,166.33,61804.0,158.4716,158.6241,158.4621,158.5765,61804.0
2021-08-25 15:40:00,166.33,166.34,166.12,166.24,80996.0,158.5765,158.586,158.3762,158.4907,80996.0
2021-08-25 15:50:00,166.23,166.29,166.09,166.18,197939.0,158.4811,158.5383,158.3476,158.4335,197939.0
2021-08-26 09:30:00,165.97,166.36,165.73,165.91,60554.0,158.2332,158.6051,158.0044,158.176,60554.0
2021-08-26 09:40:00,165.9,166.25,165.2,165.7,59900.0,158.1665,158.5002,157.4991,157.9758,59900.0
2021-08-26 09:50:00,165.6,165.87,164.82,165.84,100235.0,157.8805,158.1379,157.1368,158.1093,100235.0
2021-08-26 10:00:00,165.84,166.47,165.8,166.15,84957.0,158.1093,158.7099,158.0712,158.4048,84957.0
2021-08-26 10:10:00,166.1,166.5,165.97,166.32,36524.0,158.3572,158.7385,158.2332,158.5669,36524.0
2021-08-26 10:20:00,166.3,166.3,165.25,165.83,34298.0,158.5479,158.5479,157.5468,158.0998,34298.0
2021-08-26 10:30:00,165.93,166.1,165.41,165.62,33594.0,158.1951,158.3572,157.6993,157.8996,33594.0
2021-08-26 10:40:00,165.61,165.61,164.8,164.81,59806.0,157.89,157.89,157.1178,157.1273,59806.0
2021-08-26 10:50:00,164.84,164.87,164.51,164.81,77414.0,157.1559,157.1845,156.8413,157.1273,77414.0
2021-08-26 11:00:00,164.78,164.85,164.38,164.78,53806.0,157.0987,157.1654,156.7174,157.0987,53806.0
2021-08-26 11:10:00,164.77,165.21,164.75,165.19,24700.0,157.0892,157.5087,157.0701,157.4896,24700.0
2021-08-26 11:20:00,165.26,165.69,165.17,165.17,27007.0,157.5563,157.9663,157.4705,157.4705,27007.0
2021-08-26 11:30:00,165.17,165.34,165.01,165.32,23332.0,157.4705,157.6326,157.318,157.6135,23332.0
2021-08-26 11:40:00,165.31,165.49,165.26,165.37,21905.0,157.604,157.7756,157.5563,157.6612,21905.0
2021-08-26 11:50:00,165.34,165.46,165.2,165.44,19265.0,157.6326,157.747,157.4991,157.7279,19265.0
2021-08-26 12:00:00,165.49,165.71,165.43,165.43,31434.0,157.7756,157.9854,157.7184,157.7184,31434.0
2021-08-26 12:10:00,165.41,165.56,165.25,165.46,20015.0,157.6993,157.8424,157.5468,157.747,20015.0
2021-08-26 12:20:00,165.49,165.74,165.4,165.71,18191.0,157.7756,158.014,157.6898,157.9854,18191.0
2021-08-26 12:30:00,165.72,165.76,165.57,165.65,14183.0,157.9949,158.033,157.8519,157.9282,14183.0
2021-08-26 12:40:00,165.64,165.65,165.45,165.59,13010.0,157.9186,157.9282,157.7375,157.871,13010.0
2021-08-26 12:50:00,165.59,165.73,165.41,165.69,56157.0,157.871,158.0044,157.6993,157.9663,56157.0
2021-08-26 13:00:00,165.68,166.11,165.49,165.85,217380.0,157.9568,158.3667,157.7756,158.1188,217380.0
2021-08-26 13:10:00,165.83,165.9,165.71,165.75,27848.0,158.0998,158.1665,157.9854,158.0235,27848.0
2021-08-26 13:20:00,165.75,165.78,165.56,165.68,31361.0,158.0235,158.0521,157.8424,157.9568,31361.0
2021-08-26 13:30:00,165.68,165.96,165.64,165.93,34284.0,157.9568,158.2237,157.9186,158.1951,34284.0
2021-08-26 13:40:00,165.92,165.97,165.75,165.85,20658.0,158.1856,158.2332,158.0235,158.1188,20658.0
2021-08-26 13:50:00,165.83,165.99,165.75,165.95,23840.0,158.0998,158.2523,158.0235,158.2142,23840.0
2021-08-26 14:00:00,165.92,165.94,165.49,165.49,16748.0,158.1856,158.2046,157.7756,157.7756,16748.0
2021-08-26 14:10:00,165.53,165.61,165.32,165.44,34426.0,157.8138,157.89,157.6135,157.7279,34426.0
2021-08-26 14:20:00,165.44,165.59,165.41,165.53,25200.0,157.7279,157.871,157.6993,157.8138,25200.0
2021-08-26 14:30:00,165.55,165.61,165.18,165.4,32736.0,157.8328,157.89,157.4801,157.6898,32736.0
2021-08-26 14:40:00,165.42,165.45,165.05,165.07,25954.0,157.7089,157.7375,157.3561,157.3752,25954.0
2021-08-26 14:50:00,165.09,165.42,165.05,165.28,29178.0,157.3943,157.7089,157.3561,157.5754,29178.0
2021-08-26 15:00:00,165.27,165.28,165.09,165.14,28531.0,157.5659,157.5754,157.3943,157.4419,28531.0
2021-08-26 15:10:00,165.16,165.37,165.0,165.35,41534.0,157.461,157.6612,157.3085,157.6421,41534.0
2021-08-26 15:20:00,165.37,165.44,165.17,165.31,35267.0,157.6612,157.7279,157.4705,157.604,35267.0
2021-08-26 15:30:00,165.32,165.6,165.31,165.46,58872.0,157.6135,157.8805,157.604,157.747,58872.0
2021-08-26 15:40:00,165.47,165.6,165.38,165.42,72627.0,157.7565,157.8805,157.6707,157.7089,72627.0
2021-08-26 15:50:00,165.37,165.6,165.29,165.5,229049.0,157.6612,157.8805,157.5849,157.7851,229049.0
2021-08-27 09:30:00,165.35,167.06,165.16,166.86,109603.0,157.6421,159.2724,157.461,159.0818,109603.0
2021-08-27 09:40:00,166.91,167.89,166.65,167.71,114324.0,159.1294,160.0637,158.8815,159.8921,114324.0
2021-08-27 09:50:00,167.74,168.25,167.58,167.9,128826.0,159.9207,160.407,159.7682,160.0733,128826.0
2021-08-27 10:00:00,167.89,167.89,167.17,167.17,48462.0,160.0637,160.0637,159.3773,159.3773,48462.0
2021-08-27 10:10:00,167.18,167.41,167.02,167.07,32595.0,159.3868,159.6061,159.2343,159.282,32595.0
2021-08-27 10:20:00,167.13,167.98,167.13,167.94,51312.0,159.3392,160.1495,159.3392,160.1114,51312.0
2021-08-27 10:30:00,167.97,168.14,167.82,168.02,54176.0,160.14,160.3021,159.997,160.1877,54176.0
2021-08-27 10:40:00,167.97,168.34,167.94,168.26,55315.0,160.14,160.4928,160.1114,160.4165,55315.0
2021-08-27 10:50:00,168.23,168.63,168.13,168.61,44463.0,160.3879,160.7692,160.2926,160.7502,44463.0
2021-08-27 11:00:00,168.59,168.6,168.05,168.11,33092.0,160.7311,160.7406,160.2163,160.2735,33092.0
2021-08-27 11:10:00,168.12,168.34,168.08,168.25,24862.0,160.283,160.4928,160.2449,160.407,24862.0
2021-08-27 11:20:00,168.27,168.45,168.19,168.23,25981.0,160.426,160.5976,160.3498,160.3879,25981.0
2021-08-27 11:30:00,168.29,168.57,168.29,168.57,23150.0,160.4451,160.712,160.4451,160.712,23150.0
2021-08-27 11:40:00,168.6,168.68,168.26,168.29,32102.0,160.7406,160.8169,160.4165,160.4451,32102.0
2021-08-27 11:50:00,168.27,168.72,168.24,168.7,26662.0,160.426,160.855,160.3974,160.836,26662.0
2021-08-27 12:00:00,168.71,168.86,168.54,168.65,50359.0,160.8455,160.9885,160.6834,160.7883,50359.0
2021-08-27 12:10:00,168.64,168.79,168.38,168.42,26405.0,160.7788,160.9218,160.5309,160.569,26405.0
2021-08-27 12:20:00,168.4,168.58,168.35,168.56,45134.0,160.55,160.7216,160.5023,160.7025,45134.0
2021-08-27 12:30:00,168.55,168.89,168.5,168.74,40068.0,160.693,161.0171,160.6453,160.8741,40068.0
2021-08-27 12:40:00,168.75,168.75,168.31,168.43,20854.0,160.8836,160.8836,160.4642,160.5786,20854.0
2021-08-27 12:50:00,168.43,168.51,168.35,168.35,24757.0,160.5786,160.6548,160.5023,160.5023,24757.0
2021-08-27 13:00:00,168.34,168.42,168.24,168.34,15019.0,160.4928,160.569,160.3974,160.4928,15019.0
2021-08-27 13:10:00,168.34,168.42,168.26,168.33,15429.0,160.4928,160.569,160.4165,160.4832,15429.0
2021-08-27 13:20:00,168.33,168.43,168.33,168.35,17518.0,160.4832,160.5786,160.4832,160.5023,17518.0
2021-08-27 13:30:00,168.35,168.44,168.24,168.27,18224.0,160.5023,160.5881,160.3974,160.426,18224.0
2021-08-27 13:40:00,168.25,168.3,168.16,168.26,35834.0,160.407,160.4546,160.3212,160.4165,35834.0
2021-08-27 13:50:00,168.28,168.34,168.16,168.18,20419.0,160.4356,160.4928,160.3212,160.3402,20419.0
2021-08-27 14:00:00,168.18,168.2,167.85,167.91,21269.0,160.3402,160.3593,160.0256,160.0828,21269.0
2021-08-27 14:10:00,167.9,167.96,167.8,167.93,18391.0,160.0733,160.1305,159.9779,160.1019,18391.0
2021-08-27 14:20:00,167.93,168.22,167.93,168.19,28514.0,160.1019,160.3784,160.1019,160.3498,28514.0
2021-08-27 14:30:00,168.21,168.25,168.1,168.12,22122.0,160.3688,160.407,160.2639,160.283,22122.0
2021-08-27 14:40:00,168.14,168.25,168.06,168.22,28377.0,160.3021,160.407,160.2258,160.3784,28377.0
2021-08-27 14:50:00,168.21,168.3,168.1,168.3,23274.0,160.3688,160.4546,160.2639,160.4546,23274.0
2021-08-27 15:00:00,168.28,168.47,168.25,168.44,31463.0,160.4356,160.6167,160.407,160.5881,31463.0
2021-08-27 15:10:00,168.44,168.79,168.4,168.74,55567.0,160.5881,160.9218,160.55,160.8741,55567.0
2021-08-27 15:20:00,168.74,168.81,168.58,168.69,40802.0,160.8741,160.9409,160.7216,160.8264,40802.0
2021-08-27 15:30:00,168.69,168.75,168.52,168.75,61656.0,160.8264,160.8836,160.6644,160.8836,61656.0
2021-08-27 15:40:00,168.75,168.88,168.64,168.77,83361.0,160.8836,161.0076,160.7788,160.9027,83361.0
2021-08-27 15:50:00,168.76,168.87,168.62,168.63,142202.0,160.8932,160.9981,160.7597,160.7692,142202.0
2021-08-30 09:30:00,168.16,168.3,165.9,166.09,88186.0,160.3212,160.4546,158.1665,158.3476,88186.0
2021-08-30 09:40:00,166.09,166.14,164.86,164.94,80278.0,158.3476,158.3953,157.175,157.2513,80278.0
2021-08-30 09:50:00,165.05,165.58,164.93,165.23,52534.0,157.3561,157.8614,157.2417,157.5277,52534.0
2021-08-30 10:00:00,165.22,165.26,164.36,164.41,70591.0,157.5182,157.5563,156.6983,156.746,70591.0
2021-08-30 10:10:00,164.4,164.8,164.21,164.79,55036.0,156.7364,157.1178,156.5553,157.1082,55036.0
2021-08-30 10:20:00,164.81,164.82,164.32,164.68,38013.0,157.1273,157.1368,156.6602,157.0034,38013.0
2021-08-30 10:30:00,164.63,165.39,164.35,165.39,47985.0,156.9557,157.6803,156.6888,157.6803,47985.0
2021-08-30 10:40:00,165.32,165.43,165.17,165.21,29558.0,157.6135,157.7184,157.4705,157.5087,29558.0
2021-08-30 10:50:00,165.28,165.41,165.03,165.26,59133.0,157.5754,157.6993,157.3371,157.5563,59133.0
2021-08-30 11:00:00,165.24,165.27,164.99,165.23,51045.0,157.5373,157.5659,157.2989,157.5277,51045.0
2021-08-30 11:10:00,165.27,165.68,165.19,165.44,43887.0,157.5659,157.9568,157.4896,157.7279,43887.0
2021-08-30 11:20:00,165.35,165.82,165.26,165.67,16054.0,157.6421,158.0902,157.5563,157.9472,16054.0
2021-08-30 11:30:00,165.71,165.97,165.47,165.74,26233.0,157.9854,158.2332,157.7565,158.014,26233.0
2021-08-30 11:40:00,165.69,165.75,165.29,165.43,37213.0,157.9663,158.0235,157.5849,157.7184,37213.0
2021-08-30 11:50:00,165.45,165.88,165.45,165.75,38306.0,157.7375,158.1474,157.7375,158.0235,38306.0
2021-08-30 12:00:00,165.75,165.95,165.72,165.78,41384.0,158.0235,158.2142,157.9949,158.0521,41384.0
2021-08-30 12:10:00,165.77,165.78,165.48,165.55,49617.0,158.0426,158.0521,157.7661,157.8328,49617.0
2021-08-30 12:20:00,165.53,165.63,165.41,165.44,32292.0,157.8138,157.9091,157.6993,157.7279,32292.0
2021-08-30 12:30:00,165.45,165.68,165.45,165.5,27224.0,157.7375,157.9568,157.7375,157.7851,27224.0
2021-08-30 12:40:00,165.52,165.74,165.47,165.73,12832.0,157.8042,158.014,157.7565,158.0044,12832.0
2021-08-30 12:50:00,165.74,165.76,165.35,165.35,32898.0,158.014,158.033,157.6421,157.6421,32898.0
2021-08-30 13:00:00,165.38,165.5,165.3,165.3,16229.0,157.6707,157.7851,157.5945,157.5945,16229.0
2021-08-30 13:10:00,165.31,165.32,165.08,165.14,19781.0,157.604,157.6135,157.3847,157.4419,19781.0
2021-08-30 13:20:00,165.16,165.29,165.06,165.1,23473.0,157.461,157.5849,157.3657,157.4038,23473.0
2021-08-30 13:30:00,165.08,165.25,164.92,165.24,29596.0,157.3847,157.5468,157.2322,157.5373,29596.0
2021-08-30 13:40:00,165.22,165.34,165.09,165.13,18226.0,157.5182,157.6326,157.3943,157.4324,18226.0
2021-08-30 13:50:00,165.09,165.18,165.01,165.1,18166.0,157.3943,157.4801,157.318,157.4038,18166.0
2021-08-30 14:00:00,165.08,165.16,164.9,164.9,22943.0,157.3847,157.461,157.2131,157.2131,22943.0
2021-08-30 14:10:00,164.9,164.97,164.69,164.69,27988.0,157.2131,157.2799,157.0129,157.0129,27988.0
2021-08-30 14:20:00,164.69,164.75,164.59,164.68,22251.0,157.0129,157.0701,156.9176,157.0034,22251.0
2021-08-30 14:30:00,164.67,164.75,164.56,164.58,25463.0,156.9938,157.0701,156.889,156.908,25463.0
2021-08-30 14:40:00,164.56,164.66,164.55,164.62,23719.0,156.889,156.9843,156.8794,156.9462,23719.0
2021-08-30 14:50:00,164.61,164.86,164.61,164.7,20552.0,156.9366,157.175,156.9366,157.0224,20552.0
2021-08-30 15:00:00,164.72,164.97,164.72,164.89,32945.0,157.0415,157.2799,157.0415,157.2036,32945.0
2021-08-30 15:10:00,164.88,164.89,164.64,164.64,29625.0,157.1941,157.2036,156.9652,156.9652,29625.0
2021-08-30 15:20:00,164.67,164.68,164.31,164.51,51224.0,156.9938,157.0034,156.6506,156.8413,51224.0
2021-08-30 15:30:00,164.49,164.68,164.44,164.52,51332.0,156.8222,157.0034,156.7746,156.8508,51332.0
2021-08-30 15:40:00,164.51,164.68,164.47,164.49,68825.0,156.8413,157.0034,156.8032,156.8222,68825.0
2021-08-30 15:50:00,164.5,164.55,164.22,164.27,146402.0,156.8318,156.8794,156.5648,156.6125,146402.0
2021-08-31 09:30:00,164.1,165.16,163.77,164.82,117519.0,156.4504,157.461,156.1358,157.1368,117519.0
2021-08-31 09:40:00,164.99,165.08,163.9,164.07,57380.0,157.2989,157.3847,156.2597,156.4218,57380.0
2021-08-31 09:50:00,164.07,164.51,163.71,164.19,49718.0,156.4218,156.8413,156.0786,156.5362,49718.0
2021-08-31 10:00:00,164.18,164.9,164.08,164.78,49793.0,156.5267,157.2131,156.4313,157.0987,49793.0
2021-08-31 10:10:00,164.82,165.41,164.49,165.4,39374.0,157.1368,157.6993,156.8222,157.6898,39374.0
2021-08-31 10:20:00,165.42,165.44,164.57,164.78,40018.0,157.7089,157.7279,156.8985,157.0987,40018.0
2021-08-31 10:30:00,164.9,165.55,164.82,165.42,25558.0,157.2131,157.8328,157.1368,157.7089,25558.0
2021-08-31 10:40:00,165.51,166.21,165.48,166.15,40430.0,157.7947,158.4621,157.7661,158.4048,40430.0
2021-08-31 10:50:00,166.16,166.32,165.66,165.75,40363.0,158.4144,158.5669,157.9377,158.0235,40363.0
2021-08-31 11:00:00,165.75,166.02,165.75,165.81,36472.0,158.0235,158.2809,158.0235,158.0807,36472.0
2021-08-31 11:10:00,165.77,166.22,165.76,166.22,18184.0,158.0426,158.4716,158.033,158.4716,18184.0
2021-08-31 11:20:00,166.17,166.4,166.01,166.17,31091.0,158.4239,158.6432,158.2714,158.4239,31091.0
2021-08-31 11:30:00,166.14,166.21,166.02,166.04,20160.0,158.3953,158.4621,158.2809,158.3,20160.0
2021-08-31 11:40:00,166.04,166.34,166.0,166.34,17057.0,158.3,158.586,158.2618,158.586,17057.0
2021-08-31 11:50:00,166.32,166.43,166.11,166.14,15370.0,158.5669,158.6718,158.3667,158.3953,15370.0
2021-08-31 12:00:00,166.1,166.22,166.05,166.09,12529.0,158.3572,158.4716,158.3095,158.3476,12529.0
2021-08-31 12:10:00,166.09,166.19,165.97,165.99,19576.0,158.3476,158.443,158.2332,158.2523,19576.0
2021-08-31 12:20:00,166.05,166.11,165.96,165.97,11265.0,158.3095,158.3667,158.2237,158.2332,11265.0
2021-08-31 12:30:00,165.94,165.95,165.64,165.67,36178.0,158.2046,158.2142,157.9186,157.9472,36178.0
2021-08-31 12:40:00,165.69,165.69,165.33,165.4,59430.0,157.9663,157.9663,157.6231,157.6898,59430.0
2021-08-31 12:50:00,165.42,165.74,165.4,165.61,19209.0,157.7089,158.014,157.6898,157.89,19209.0
2021-08-31 13:00:00,165.58,165.77,165.36,165.64,20541.0,157.8614,158.0426,157.6517,157.9186,20541.0
2021-08-31 13:10:00,165.7,165.88,165.69,165.73,12754.0,157.9758,158.1474,157.9663,158.0044,12754.0
2021-08-31 13:20:00,165.77,165.85,165.44,165.85,15615.0,158.0426,158.1188,157.7279,158.1188,15615.0
2021-08-31 13:30:00,165.84,165.91,165.7,165.8,18646.0,158.1093,158.176,157.9758,158.0712,18646.0
2021-08-31 13:40:00,165.81,165.98,165.78,165.94,19084.0,158.0807,158.2428,158.0521,158.2046,19084.0
2021-08-31 13:50:00,165.94,165.95,165.8,165.94,17864.0,158.2046,158.2142,158.0712,158.2046,17864.0
2021-08-31 14:00:00,165.94,166.0,165.74,165.78,23658.0,158.2046,158.2618,158.014,158.0521,23658.0
2021-08-31 14:10:00,165.8,165.9,165.76,165.77,14329.0,158.0712,158.1665,158.033,158.0426,14329.0
2021-08-31 14:20:00,165.78,165.8,165.68,165.69,13849.0,158.0521,158.0712,157.9568,157.9663,13849.0
2021-08-31 14:30:00,165.71,165.92,165.69,165.82,22509.0,157.9854,158.1856,157.9663,158.0902,22509.0
2021-08-31 14:40:00,165.83,165.85,165.56,165.61,26274.0,158.0998,158.1188,157.8424,157.89,26274.0
2021-08-31 14:50:00,165.62,165.75,165.56,165.74,21351.0,157.8996,158.0235,157.8424,158.014,21351.0
2021-08-31 15:00:00,165.75,165.8,165.62,165.62,31073.0,158.0235,158.0712,157.8996,157.8996,31073.0
2021-08-31 15:10:00,165.62,165.64,165.54,165.56,20386.0,157.8996,157.9186,157.8233,157.8424,20386.0
2021-08-31 15:20:00,165.56,165.64,165.49,165.6,41209.0,157.8424,157.9186,157.7756,157.8805,41209.0
2021-08-31 15:30:00,165.62,165.71,165.48,165.63,59511.0,157.8996,157.9854,157.7661,157.9091,59511.0
2021-08-31 15:40:00,165.62,165.75,165.51,165.72,63435.0,157.8996,158.0235,157.7947,157.9949,63435.0
2021-08-31 15:50:00,165.9,166.26,165.7,166.01,281154.0,158.1665,158.5097,157.9758,158.2714,281154.0
2021-09-01 09:30:00,166.34,167.28,166.08,166.7,136528.0,158.586,159.4822,158.3381,158.9292,136528.0
2021-09-01 09:40:00,166.66,166.7,165.2,165.33,32740.0,158.8911,158.9292,157.4991,157.6231,32740.0
2021-09-01 09:50:00,165.31,165.7,165.25,165.41,39994.0,157.604,157.9758,157.5468,157.6993,39994.0
2021-09-01 10:00:00,165.43,165.95,165.27,165.44,35615.0,157.7184,158.2142,157.5659,157.7279,35615.0
2021-09-01 10:10:00,165.4,165.64,165.04,165.31,32939.0,157.6898,157.9186,157.3466,157.604,32939.0
2021-09-01 10:20:00,165.31,165.79,165.29,165.68,22541.0,157.604,158.0616,157.5849,157.9568,22541.0
2021-09-01 10:30:00,165.73,166.15,165.58,165.75,29324.0,158.0044,158.4048,157.8614,158.0235,29324.0
2021-09-01 10:40:00,165.76,165.89,165.63,165.86,14934.0,158.033,158.157,157.9091,158.1284,14934.0
2021-09-01 10:50:00,165.84,166.14,165.64,166.05,33899.0,158.1093,158.3953,157.9186,158.3095,33899.0
2021-09-01 11:00:00,166.06,166.23,165.86,166.2,62531.0,158.319,158.4811,158.1284,158.4525,62531.0
2021-09-01 11:10:00,166.2,166.22,165.94,166.05,29465.0,158.4525,158.4716,158.2046,158.3095,29465.0
2021-09-01 11:20:00,166.0,166.0,165.69,165.69,17259.0,158.2618,158.2618,157.9663,157.9663,17259.0
2021-09-01 11:30:00,165.66,165.68,165.41,165.66,25106.0,157.9377,157.9568,157.6993,157.9377,25106.0
2021-09-01 11:40:00,165.64,165.68,165.53,165.58,22213.0,157.9186,157.9568,157.8138,157.8614,22213.0
2021-09-01 11:50:00,165.58,165.81,165.55,165.64,18894.0,157.8614,158.0807,157.8328,157.9186,18894.0
2021-09-01 12:00:00,165.63,165.69,165.43,165.48,39185.0,157.9091,157.9663,157.7184,157.7661,39185.0
2021-09-01 12:10:00,165.49,165.59,165.42,165.44,14309.0,157.7756,157.871,157.7089,157.7279,14309.0
2021-09-01 12:20:00,165.43,165.76,165.4,165.7,13730.0,157.7184,158.033,157.6898,157.9758,13730.0
2021-09-01 12:30:00,165.75,166.07,165.72,166.03,14405.0,158.0235,158.3286,157.9949,158.2904,14405.0
2021-09-01 12:40:00,166.01,166.03,165.8,165.88,19795.0,158.2714,158.2904,158.0712,158.1474,19795.0
2021-09-01 12:50:00,165.9,165.9,165.66,165.8,19200.0,158.1665,158.1665,157.9377,158.0712,19200.0
2021-09-01 13:00:00,165.8,165.84,165.64,165.67,13425.0,158.0712,158.1093,157.9186,157.9472,13425.0
2021-09-01 13:10:00,165.76,165.79,165.56,165.58,13251.0,158.033,158.0616,157.8424,157.8614,13251.0
2021-09-01 13:20:00,165.58,165.62,165.47,165.53,24142.0,157.8614,157.8996,157.7565,157.8138,24142.0
2021-09-01 13:30:00,165.56,165.65,165.42,165.62,30486.0,157.8424,157.9282,157.7089,157.8996,30486.0
2021-09-01 13:40:00,165.62,165.64,165.52,165.63,33323.0,157.8996,157.9186,157.8042,157.9091,33323.0
2021-09-01 13:50:00,165.61,165.83,165.57,165.78,18860.0,157.89,158.0998,157.8519,158.0521,18860.0
2021-09-01 14:00:00,165.74,165.77,165.52,165.53,21459.0,158.014,158.0426,157.8042,157.8138,21459.0
2021-09-01 14:10:00,165.52,165.55,165.46,165.51,21291.0,157.8042,157.8328,157.747,157.7947,21291.0
2021-09-01 14:20:00,165.52,165.53,165.23,165.24,22063.0,157.8042,157.8138,157.5277,157.5373,22063.0
2021-09-01 14:30:00,165.24,165.27,165.03,165.11,28395.0,157.5373,157.5659,157.3371,157.4133,28395.0
2021-09-01 14:40:00,165.08,165.16,165.02,165.11,37292.0,157.3847,157.461,157.3275,157.4133,37292.0
2021-09-01 14:50:00,165.11,165.17,164.88,164.89,35394.0,157.4133,157.4705,157.1941,157.2036,35394.0
2021-09-01 15:00:00,164.89,164.9,164.46,164.49,72827.0,157.2036,157.2131,156.7936,156.8222,72827.0
2021-09-01 15:10:00,164.49,164.73,164.31,164.34,69019.0,156.8222,157.051,156.6506,156.6792,69019.0
2021-09-01 15:20:00,164.34,164.51,164.23,164.28,169297.0,156.6792,156.8413,156.5744,156.622,169297.0
2021-09-01 15:30:00,164.27,164.34,164.13,164.28,56766.0,156.6125,156.6792,156.479,156.622,56766.0
2021-09-01 15:40:00,164.29,164.41,164.18,164.38,55391.0,156.6316,156.746,156.5267,156.7174,55391.0
2021-09-01 15:50:00,164.4,164.5,164.28,164.4,138804.0,156.7364,156.8318,156.622,156.7364,138804.0
2021-09-02 09:30:00,165.05,165.08,162.85,162.95,138371.0,157.3561,157.3847,155.2587,155.354,138371.0
2021-09-02 09:40:00,163.03,163.56,162.39,162.45,107683.0,155.4303,155.9356,154.8201,154.8773,107683.0
2021-09-02 09:50:00,162.41,162.93,162.13,162.81,64958.0,154.8392,155.335,154.5722,155.2205,64958.0
2021-09-02 10:00:00,162.81,163.13,162.23,162.23,102570.0,155.2205,155.5256,154.6676,154.6676,102570.0
2021-09-02 10:10:00,162.27,162.52,161.88,162.51,71524.0,154.7057,154.9441,154.3339,154.9345,71524.0
2021-09-02 10:20:00,162.5,162.95,162.48,162.53,47277.0,154.925,155.354,154.9059,154.9536,47277.0
2021-09-02 10:30:00,162.58,163.01,162.51,162.61,53844.0,155.0013,155.4112,154.9345,155.0299,53844.0
2021-09-02 10:40:00,162.63,163.47,162.3,162.52,126870.0,155.0489,155.8498,154.7343,154.9441,126870.0
2021-09-02 10:50:00,162.56,162.85,162.51,162.72,50952.0,154.9822,155.2587,154.9345,155.1347,50952.0
2021-09-02 11:00:00,162.71,163.44,162.63,163.17,46052.0,155.1252,155.8212,155.0489,155.5638,46052.0
2021-09-02 11:10:00,163.22,163.25,162.78,162.81,79030.0,155.6114,155.64,155.1919,155.2205,79030.0
2021-09-02 11:20:00,162.83,163.08,162.67,162.86,50928.0,155.2396,155.478,155.0871,155.2682,50928.0
2021-09-02 11:30:00,162.88,162.9,162.56,162.61,19086.0,155.2873,155.3063,154.9822,155.0299,19086.0
2021-09-02 11:40:00,162.63,162.64,162.26,162.36,41139.0,155.0489,155.0585,154.6962,154.7915,41139.0
2021-09-02 11:50:00,162.38,162.42,162.12,162.15,36406.0,154.8106,154.8487,154.5627,154.5913,36406.0
2021-09-02 12:00:00,162.15,162.25,162.09,162.1,30347.0,154.5913,154.6866,154.5341,154.5436,30347.0
2021-09-02 12:10:00,162.09,162.25,162.07,162.21,25423.0,154.5341,154.6866,154.515,154.6485,25423.0
2021-09-02 12:20:00,162.21,162.33,161.97,162.24,31101.0,154.6485,154.7629,154.4197,154.6771,31101.0
2021-09-02 12:30:00,162.24,162.3,162.11,162.21,21185.0,154.6771,154.7343,154.5532,154.6485,21185.0
2021-09-02 12:40:00,162.23,162.42,162.13,162.41,22876.0,154.6676,154.8487,154.5722,154.8392,22876.0
2021-09-02 12:50:00,162.39,162.57,162.37,162.47,27261.0,154.8201,154.9917,154.8011,154.8964,27261.0
2021-09-02 13:00:00,162.47,162.49,162.24,162.27,22713.0,154.8964,154.9155,154.6771,154.7057,22713.0
2021-09-02 13:10:00,162.27,162.33,162.03,162.15,54798.0,154.7057,154.7629,154.4769,154.5913,54798.0
2021-09-02 13:20:00,162.14,162.24,161.81,161.81,49078.0,154.5818,154.6771,154.2672,154.2672,49078.0
2021-09-02 13:30:00,161.85,161.92,161.57,161.7,46512.0,154.3053,154.372,154.0383,154.1623,46512.0
2021-09-02 13:40:00,161.71,161.79,161.53,161.54,39731.0,154.1718,154.2481,154.0002,154.0097,39731.0
2021-09-02 13:50:00,161.55,161.77,161.39,161.77,60108.0,154.0193,154.229,153.8667,154.229,60108.0
2021-09-02 14:00:00,161.76,161.84,161.34,161.45,46844.0,154.2195,154.2958,153.8191,153.9239,46844.0
2021-09-02 14:10:00,161.45,161.54,161.32,161.5,37143.0,153.9239,154.0097,153.8,153.9716,37143.0
2021-09-02 14:20:00,161.51,161.6,161.39,161.41,41421.0,153.9811,154.0669,153.8667,153.8858,41421.0
2021-09-02 14:30:00,161.41,161.57,161.16,161.24,74500.0,153.8858,154.0383,153.6475,153.7237,74500.0
2021-09-02 14:40:00,161.24,161.37,161.15,161.28,46028.0,153.7237,153.8477,153.6379,153.7619,46028.0
2021-09-02 14:50:00,161.3,161.66,161.3,161.59,76201.0,153.7809,154.1242,153.7809,154.0574,76201.0
2021-09-02 15:00:00,161.6,161.98,161.6,161.75,62769.0,154.0669,154.4292,154.0669,154.21,62769.0
2021-09-02 15:10:00,161.74,161.91,161.65,161.78,72248.0,154.2004,154.3625,154.1146,154.2386,72248.0
2021-09-02 15:20:00,161.76,161.8,161.54,161.68,65425.0,154.2195,154.2576,154.0097,154.1432,65425.0
2021-09-02 15:30:00,161.68,161.71,161.39,161.4,90447.0,154.1432,154.1718,153.8667,153.8763,90447.0
2021-09-02 15:40:00,161.39,161.56,161.14,161.21,117859.0,153.8667,154.0288,153.6284,153.6951,117859.0
2021-09-02 15:50:00,161.22,162.05,161.22,162.03,320461.0,153.7047,154.496,153.7047,154.4769,320461.0
2021-09-03 09:30:00,160.75,161.29,159.73,160.05,236673.0,153.2566,153.7714,152.2841,152.5892,236673.0
2021-09-03 09:40:00,160.01,160.76,159.75,160.04,97127.0,152.5511,153.2661,152.3032,152.5797,97127.0
2021-09-03 09:50:00,160.0,160.06,159.5,159.92,92944.0,152.5415,152.5987,152.0648,152.4653,92944.0
2021-09-03 10:00:00,159.85,160.08,159.5,159.98,58037.0,152.3985,152.6178,152.0648,152.5225,58037.0
2021-09-03 10:10:00,159.95,160.39,159.87,160.18,74198.0,152.4939,152.9134,152.4176,152.7131,74198.0
2021-09-03 10:20:00,160.19,160.36,159.79,159.96,39885.0,152.7227,152.8848,152.3413,152.5034,39885.0
2021-09-03 10:30:00,159.93,159.97,159.56,159.63,44876.0,152.4748,152.5129,152.122,152.1888,44876.0
2021-09-03 10:40:00,159.68,159.7,159.19,159.28,105815.0,152.2365,152.2555,151.7693,151.8551,105815.0
2021-09-03 10:50:00,159.26,159.39,158.85,159.31,103664.0,151.836,151.96,151.4451,151.8837,103664.0
2021-09-03 11:00:00,159.31,159.84,159.28,159.82,52644.0,151.8837,152.389,151.8551,152.3699,52644.0
2021-09-03 11:10:00,159.83,159.85,159.2,159.2,61185.0,152.3795,152.3985,151.7788,151.7788,61185.0
2021-09-03 11:20:00,159.18,159.19,158.75,158.88,83774.0,151.7598,151.7693,151.3498,151.4737,83774.0
2021-09-03 11:30:00,158.9,158.93,158.67,158.67,54949.0,151.4928,151.5214,151.2735,151.2735,54949.0
2021-09-03 11:40:00,158.64,158.86,158.61,158.64,37389.0,151.2449,151.4547,151.2163,151.2449,37389.0
2021-09-03 11:50:00,158.62,158.74,158.49,158.6,46369.0,151.2259,151.3403,151.1019,151.2068,46369.0
2021-09-03 12:00:00,158.57,158.61,158.41,158.45,29454.0,151.1782,151.2163,151.0257,151.0638,29454.0
2021-09-03 12:10:00,158.44,158.44,158.34,158.38,32462.0,151.0543,151.0543,150.9589,150.9971,32462.0
2021-09-03 12:20:00,158.36,158.4,158.27,158.32,70592.0,150.978,151.0161,150.8922,150.9398,70592.0
2021-09-03 12:30:00,158.35,158.41,158.16,158.41,54838.0,150.9684,151.0257,150.7873,151.0257,54838.0
2021-09-03 12:40:00,158.4,158.51,158.24,158.25,73002.0,151.0161,151.121,150.8636,150.8731,73002.0
2021-09-03 12:50:00,158.26,158.34,158.21,158.28,55236.0,150.8826,150.9589,150.835,150.9017,55236.0
2021-09-03 13:00:00,158.29,158.36,158.2,158.36,84034.0,150.9112,150.978,150.8254,150.978,84034.0
2021-09-03 13:10:00,158.35,158.49,158.27,158.33,71382.0,150.9684,151.1019,150.8922,150.9494,71382.0
2021-09-03 13:20:00,158.34,158.37,158.2,158.21,45698.0,150.9589,150.9875,150.8254,150.835,45698.0
2021-09-03 13:30:00,158.21,158.39,158.2,158.39,70553.0,150.835,151.0066,150.8254,151.0066,70553.0
2021-09-03 13:40:00,158.4,158.49,158.34,158.41,130065.0,151.0161,151.1019,150.9589,151.0257,130065.0
2021-09-03 13:50:00,158.43,158.71,158.4,158.58,72261.0,151.0447,151.3117,151.0161,151.1877,72261.0
2021-09-03 14:00:00,158.59,158.93,158.57,158.93,68940.0,151.1973,151.5214,151.1782,151.5214,68940.0
2021-09-03 14:10:00,158.94,159.3,158.86,159.3,30726.0,151.5309,151.8742,151.4547,151.8742,30726.0
2021-09-03 14:20:00,159.31,159.36,159.0,159.02,52466.0,151.8837,151.9314,151.5881,151.6072,52466.0
2021-09-03 14:30:00,159.04,159.06,158.91,159.01,86693.0,151.6263,151.6454,151.5023,151.5977,86693.0
2021-09-03 14:40:00,159.02,159.2,159.0,159.18,29565.0,151.6072,151.7788,151.5881,151.7598,29565.0
2021-09-03 14:50:00,159.18,159.38,159.07,159.3,29878.0,151.7598,151.9504,151.6549,151.8742,29878.0
2021-09-03 15:00:00,159.3,159.33,159.22,159.33,50174.0,151.8742,151.9028,151.7979,151.9028,50174.0
2021-09-03 15:10:00,159.33,159.6,159.25,159.43,68535.0,151.9028,152.1602,151.8265,151.9981,68535.0
2021-09-03 15:20:00,159.4,159.42,159.16,159.25,39632.0,151.9695,151.9886,151.7407,151.8265,39632.0
2021-09-03 15:30:00,159.23,159.39,159.16,159.32,62981.0,151.8074,151.96,151.7407,151.8932,62981.0
2021-09-03 15:40:00,159.31,159.46,159.23,159.4,63233.0,151.8837,152.0267,151.8074,151.9695,63233.0
2021-09-03 15:50:00,159.42,159.61,159.29,159.29,260703.0,151.9886,152.1697,151.8646,151.8646,260703.0
2021-09-07 09:30:00,158.87,159.33,158.57,158.92,164451.0,151.4642,151.9028,151.1782,151.5119,164451.0
2021-09-07 09:40:00,158.95,159.52,158.85,159.47,144134.0,151.5405,152.0839,151.4451,152.0362,144134.0
2021-09-07 09:50:00,159.47,159.83,159.08,159.47,66281.0,152.0362,152.3795,151.6644,152.0362,66281.0
2021-09-07 10:00:00,159.43,160.48,159.42,160.16,162823.0,151.9981,152.9992,151.9886,152.6941,162823.0
2021-09-07 10:10:00,160.19,160.66,159.95,160.37,89290.0,152.7227,153.1708,152.4939,152.8943,89290.0
2021-09-07 10:20:00,160.34,160.48,159.98,160.4,38756.0,152.8657,152.9992,152.5225,152.9229,38756.0
2021-09-07 10:30:00,160.38,160.41,159.76,159.91,60780.0,152.9038,152.9324,152.3127,152.4557,60780.0
2021-09-07 10:40:00,159.96,160.21,159.76,159.8,35435.0,152.5034,152.7417,152.3127,152.3509,35435.0
2021-09-07 10:50:00,159.75,160.07,159.49,159.98,72867.0,152.3032,152.6083,152.0553,152.5225,72867.0
2021-09-07 11:00:00,160.0,160.01,159.74,159.86,65685.0,152.5415,152.5511,152.2937,152.4081,65685.0
2021-09-07 11:10:00,159.86,160.08,159.71,159.76,50751.0,152.4081,152.6178,152.2651,152.3127,50751.0
2021-09-07 11:20:00,159.73,160.2,159.65,160.17,30663.0,152.2841,152.7322,152.2078,152.7036,30663.0
2021-09-07 11:30:00,160.16,160.53,160.11,160.39,36301.0,152.6941,153.0468,152.6464,152.9134,36301.0
2021-09-07 11:40:00,160.4,160.4,160.09,160.16,27661.0,152.9229,152.9229,152.6273,152.6941,27661.0
2021-09-07 11:50:00,160.17,160.17,159.7,159.77,31289.0,152.7036,152.7036,152.2555,152.3223,31289.0
2021-09-07 12:00:00,159.78,160.04,159.78,160.04,37387.0,152.3318,152.5797,152.3318,152.5797,37387.0
2021-09-07 12:10:00,160.03,160.14,159.75,159.8,43107.0,152.5701,152.675,152.3032,152.3509,43107.0
2021-09-07 12:20:00,159.79,159.96,159.79,159.93,20244.0,152.3413,152.5034,152.3413,152.4748,20244.0
2021-09-07 12:30:00,159.94,160.15,159.93,160.02,26222.0,152.4843,152.6845,152.4748,152.5606,26222.0
2021-09-07 12:40:00,160.04,160.23,160.03,160.13,23271.0,152.5797,152.7608,152.5701,152.6655,23271.0
2021-09-07 12:50:00,160.16,160.32,160.12,160.22,33903.0,152.6941,152.8466,152.6559,152.7513,33903.0
2021-09-07 13:00:00,160.22,160.39,160.05,160.39,39756.0,152.7513,152.9134,152.5892,152.9134,39756.0
2021-09-07 13:10:00,160.38,160.5,160.27,160.3,21450.0,152.9038,153.0182,152.7989,152.8275,21450.0
2021-09-07 13:20:00,160.3,160.33,160.15,160.18,18514.0,152.8275,152.8562,152.6845,152.7131,18514.0
2021-09-07 13:30:00,160.19,160.36,160.13,160.36,30649.0,152.7227,152.8848,152.6655,152.8848,30649.0
2021-09-07 13:40:00,160.36,160.53,160.31,160.53,29478.0,152.8848,153.0468,152.8371,153.0468,29478.0
2021-09-07 13:50:00,160.53,160.53,160.38,160.4,20880.0,153.0468,153.0468,152.9038,152.9229,20880.0
2021-09-07 14:00:00,160.42,160.42,160.22,160.25,20234.0,152.942,152.942,152.7513,152.7799,20234.0
2021-09-07 14:10:00,160.26,160.33,160.19,160.2,27332.0,152.7894,152.8562,152.7227,152.7322,27332.0
2021-09-07 14:20:00,160.23,160.3,160.04,160.07,55127.0,152.7608,152.8275,152.5797,152.6083,55127.0
2021-09-07 14:30:00,160.07,160.43,160.07,160.36,28487.0,152.6083,152.9515,152.6083,152.8848,28487.0
2021-09-07 14:40:00,160.37,160.39,160.28,160.33,20451.0,152.8943,152.9134,152.8085,152.8562,20451.0
2021-09-07 14:50:00,160.34,160.35,160.15,160.31,58220.0,152.8657,152.8752,152.6845,152.8371,58220.0
2021-09-07 15:00:00,160.32,160.66,160.32,160.61,41263.0,152.8466,153.1708,152.8466,153.1231,41263.0
2021-09-07 15:10:00,160.62,160.66,160.42,160.44,41624.0,153.1326,153.1708,152.942,152.961,41624.0
2021-09-07 15:20:00,160.42,160.57,160.38,160.44,57021.0,152.942,153.085,152.9038,152.961,57021.0
2021-09-07 15:30:00,160.45,160.46,160.23,160.25,65908.0,152.9706,152.9801,152.7608,152.7799,65908.0
2021-09-07 15:40:00,160.28,160.3,160.09,160.09,72356.0,152.8085,152.8275,152.6273,152.6273,72356.0
2021-09-07 15:50:00,160.1,160.21,159.68,159.73,238308.0,152.6369,152.7417,152.2365,152.2841,238308.0
2021-09-08 09:30:00,159.19,159.26,158.22,159.0,142646.0,151.7693,151.836,150.8445,151.5881,142646.0
2021-09-08 09:40:00,159.04,159.12,158.49,158.61,76018.0,151.6263,151.7026,151.1019,151.2163,76018.0
2021-09-08 09:50:00,158.6,158.97,158.36,158.81,62181.0,151.2068,151.5595,150.978,151.407,62181.0
2021-09-08 10:00:00,158.8,159.05,158.14,158.6,44084.0,151.3975,151.6358,150.7682,151.2068,44084.0
2021-09-08 10:10:00,158.64,158.89,158.5,158.85,36191.0,151.2449,151.4833,151.1115,151.4451,36191.0
2021-09-08 10:20:00,158.8,158.88,158.34,158.4,33302.0,151.3975,151.4737,150.9589,151.0161,33302.0
2021-09-08 10:30:00,158.42,158.42,157.39,157.55,74940.0,151.0352,151.0352,150.0532,150.2057,74940.0
2021-09-08 10:40:00,157.51,157.61,157.11,157.6,68426.0,150.1676,150.2629,149.7863,150.2534,68426.0
2021-09-08 10:50:00,157.63,157.63,156.8,157.05,93105.0,150.282,150.282,149.4907,149.729,93105.0
2021-09-08 11:00:00,156.99,157.61,156.98,157.43,62094.0,149.6718,150.2629,149.6623,150.0913,62094.0
2021-09-08 11:10:00,157.5,158.28,157.46,158.18,66637.0,150.1581,150.9017,150.1199,150.8064,66637.0
2021-09-08 11:20:00,158.18,158.2,157.77,157.91,44687.0,150.8064,150.8254,150.4155,150.549,44687.0
2021-09-08 11:30:00,157.91,158.09,157.63,157.89,58785.0,150.549,150.7206,150.282,150.5299,58785.0
2021-09-08 11:40:00,157.86,158.11,157.84,157.88,23408.0,150.5013,150.7396,150.4822,150.5204,23408.0
2021-09-08 11:50:00,157.89,158.02,157.83,157.85,24447.0,150.5299,150.6538,150.4727,150.4918,24447.0
2021-09-08 12:00:00,157.82,158.29,157.76,158.21,39046.0,150.4632,150.9112,150.406,150.835,39046.0
2021-09-08 12:10:00,158.25,158.59,158.25,158.55,56130.0,150.8731,151.1973,150.8731,151.1591,56130.0
2021-09-08 12:20:00,158.57,158.72,158.53,158.69,27440.0,151.1782,151.3212,151.1401,151.2926,27440.0
2021-09-08 12:30:00,158.68,158.8,158.65,158.7,22734.0,151.2831,151.3975,151.2545,151.3021,22734.0
2021-09-08 12:40:00,158.71,158.87,158.69,158.79,22399.0,151.3117,151.4642,151.2926,151.3879,22399.0
2021-09-08 12:50:00,158.8,158.86,158.76,158.82,27652.0,151.3975,151.4547,151.3593,151.4165,27652.0
2021-09-08 13:00:00,158.81,158.81,158.52,158.58,30793.0,151.407,151.407,151.1305,151.1877,30793.0
2021-09-08 13:10:00,158.6,158.64,158.5,158.64,18043.0,151.2068,151.2449,151.1115,151.2449,18043.0
2021-09-08 13:20:00,158.66,158.81,158.59,158.77,25526.0,151.264,151.407,151.1973,151.3689,25526.0
2021-09-08 13:30:00,158.75,158.77,158.47,158.5,29382.0,151.3498,151.3689,151.0829,151.1115,29382.0
2021-09-08 13:40:00,158.52,158.68,158.5,158.65,43684.0,151.1305,151.2831,151.1115,151.2545,43684.0
2021-09-08 13:50:00,158.64,158.74,158.46,158.46,37082.0,151.2449,151.3403,151.0733,151.0733,37082.0
2021-09-08 14:00:00,158.51,158.8,158.46,158.65,35246.0,151.121,151.3975,151.0733,151.2545,35246.0
2021-09-08 14:10:00,158.69,158.91,158.62,158.75,34697.0,151.2926,151.5023,151.2259,151.3498,34697.0
2021-09-08 14:20:00,158.77,158.8,158.52,158.58,19853.0,151.3689,151.3975,151.1305,151.1877,19853.0
2021-09-08 14:30:00,158.56,158.56,158.25,158.28,52854.0,151.1687,151.1687,150.8731,150.9017,52854.0
2021-09-08 14:40:00,158.27,158.43,158.25,158.25,27311.0,150.8922,151.0447,150.8731,150.8731,27311.0
2021-09-08 14:50:00,158.25,158.61,158.25,158.52,47032.0,150.8731,151.2163,150.8731,151.1305,47032.0
2021-09-08 15:00:00,158.53,158.66,158.44,158.63,36789.0,151.1401,151.264,151.0543,151.2354,36789.0
2021-09-08 15:10:00,158.62,158.77,158.56,158.64,33916.0,151.2259,151.3689,151.1687,151.2449,33916.0
2021-09-08 15:20:00,158.65,158.68,158.55,158.6,38875.0,151.2545,151.2831,151.1591,151.2068,38875.0
2021-09-08 15:30:00,158.6,158.86,158.5,158.73,51566.0,151.2068,151.4547,151.1115,151.3307,51566.0
2021-09-08 15:40:00,158.73,158.99,158.7,158.75,66004.0,151.3307,151.5786,151.3021,151.3498,66004.0
2021-09-08 15:50:00,158.75,159.0,158.75,158.91,141231.0,151.3498,151.5881,151.3498,151.5023,141231.0
2021-09-09 09:30:00,158.89,159.54,158.54,159.47,81057.0,151.4833,152.103,151.1496,152.0362,81057.0
2021-09-09 09:40:00,159.45,160.21,159.4,160.13,69723.0,152.0172,152.7417,151.9695,152.6655,69723.0
2021-09-09 09:50:00,160.13,160.73,160.08,160.73,83754.0,152.6655,153.2375,152.6178,153.2375,83754.0
2021-09-09 10:00:00,160.7,161.29,160.43,161.12,135485.0,153.2089,153.7714,152.9515,153.6093,135485.0
2021-09-09 10:10:00,161.06,161.6,160.88,160.93,61581.0,153.5521,154.0669,153.3805,153.4282,61581.0
2021-09-09 10:20:00,160.94,161.31,160.74,161.26,54043.0,153.4377,153.7905,153.247,153.7428,54043.0
2021-09-09 10:30:00,161.25,161.42,161.18,161.25,28473.0,153.7333,153.8953,153.6665,153.7333,28473.0
2021-09-09 10:40:00,161.23,161.44,161.07,161.07,57600.0,153.7142,153.9144,153.5617,153.5617,57600.0
2021-09-09 10:50:00,161.08,161.34,160.94,161.02,35650.0,153.5712,153.8191,153.4377,153.514,35650.0
2021-09-09 11:00:00,160.99,161.4,160.87,161.27,46946.0,153.4854,153.8763,153.371,153.7523,46946.0
2021-09-09 11:10:00,161.25,161.33,160.2,160.35,37066.0,153.7333,153.8095,152.7322,152.8752,37066.0
2021-09-09 11:20:00,160.34,160.71,160.0,160.49,40365.0,152.8657,153.2184,152.5415,153.0087,40365.0
2021-09-09 11:30:00,160.46,161.17,160.46,161.13,34672.0,152.9801,153.657,152.9801,153.6189,34672.0
2021-09-09 11:40:00,161.12,162.15,161.09,161.99,156314.0,153.6093,154.5913,153.5807,154.4388,156314.0
2021-09-09 11:50:00,161.99,162.14,161.82,162.13,33278.0,154.4388,154.5818,154.2767,154.5722,33278.0
2021-09-09 12:00:00,162.12,162.14,161.46,161.6,97362.0,154.5627,154.5818,153.9335,154.0669,97362.0
2021-09-09 12:10:00,161.57,162.0,160.89,161.02,38339.0,154.0383,154.4483,153.39,153.514,38339.0
2021-09-09 12:20:00,161.07,161.07,160.87,160.95,16384.0,153.5617,153.5617,153.371,153.4472,16384.0
2021-09-09 12:30:00,160.92,161.15,160.77,160.91,64322.0,153.4186,153.6379,153.2756,153.4091,64322.0
2021-09-09 12:40:00,160.89,160.94,160.67,160.77,16842.0,153.39,153.4377,153.1803,153.2756,16842.0
2021-09-09 12:50:00,160.76,160.8,160.38,160.43,37337.0,153.2661,153.3042,152.9038,152.9515,37337.0
2021-09-09 13:00:00,160.42,160.48,160.3,160.3,29766.0,152.942,152.9992,152.8275,152.8275,29766.0
2021-09-09 13:10:00,160.31,160.42,160.25,160.31,28049.0,152.8371,152.942,152.7799,152.8371,28049.0
2021-09-09 13:20:00,160.25,160.25,159.47,159.78,70271.0,152.7799,152.7799,152.0362,152.3318,70271.0
2021-09-09 13:30:00,159.72,159.72,159.38,159.46,29450.0,152.2746,152.2746,151.9504,152.0267,29450.0
2021-09-09 13:40:00,159.47,159.78,159.47,159.61,28197.0,152.0362,152.3318,152.0362,152.1697,28197.0
2021-09-09 13:50:00,159.62,159.63,159.44,159.53,19432.0,152.1792,152.1888,152.0076,152.0934,19432.0
2021-09-09 14:00:00,159.48,159.58,159.01,159.44,48835.0,152.0458,152.1411,151.5977,152.0076,48835.0
2021-09-09 14:10:00,159.47,159.83,159.39,159.74,14507.0,152.0362,152.3795,151.96,152.2937,14507.0
2021-09-09 14:20:00,159.8,159.98,159.73,159.82,21442.0,152.3509,152.5225,152.2841,152.3699,21442.0
2021-09-09 14:30:00,159.84,159.91,159.68,159.68,18763.0,152.389,152.4557,152.2365,152.2365,18763.0
2021-09-09 14:40:00,159.71,160.11,159.63,160.09,65370.0,152.2651,152.6464,152.1888,152.6273,65370.0
2021-09-09 14:50:00,160.09,160.15,159.94,160.04,29250.0,152.6273,152.6845,152.4843,152.5797,29250.0
2021-09-09 15:00:00,160.05,160.08,159.76,159.85,28297.0,152.5892,152.6178,152.3127,152.3985,28297.0
2021-09-09 15:10:00,159.86,160.05,159.83,159.87,34404.0,152.4081,152.5892,152.3795,152.4176,34404.0
2021-09-09 15:20:00,159.87,159.93,159.72,159.78,43428.0,152.4176,152.4748,152.2746,152.3318,43428.0
2021-09-09 15:30:00,159.79,160.0,159.61,159.83,51077.0,152.3413,152.5415,152.1697,152.3795,51077.0
2021-09-09 15:40:00,159.83,160.13,159.78,159.83,60292.0,152.3795,152.6655,152.3318,152.3795,60292.0
2021-09-09 15:50:00,159.8,159.86,159.19,159.43,194257.0,152.3509,152.4081,151.7693,151.9981,194257.0
2021-09-10 09:30:00,161.17,161.46,160.76,161.03,155762.0,153.657,153.9335,153.2661,153.5235,155762.0
2021-09-10 09:40:00,161.0,161.4,160.78,160.88,198455.0,153.4949,153.8763,153.2852,153.3805,198455.0
2021-09-10 09:50:00,160.89,160.95,160.44,160.81,53182.0,153.39,153.4472,152.961,153.3138,53182.0
2021-09-10 10:00:00,160.77,160.77,159.93,160.25,55015.0,153.2756,153.2756,152.4748,152.7799,55015.0
2021-09-10 10:10:00,160.18,160.51,160.08,160.24,27154.0,152.7131,153.0278,152.6178,152.7703,27154.0
2021-09-10 10:20:00,160.2,160.52,160.02,160.4,25711.0,152.7322,153.0373,152.5606,152.9229,25711.0
2021-09-10 10:30:00,160.38,160.38,159.67,160.0,29652.0,152.9038,152.9038,152.2269,152.5415,29652.0
2021-09-10 10:40:00,159.95,159.95,159.44,159.62,31011.0,152.4939,152.4939,152.0076,152.1792,31011.0
2021-09-10 10:50:00,159.62,159.87,159.21,159.63,42443.0,152.1792,152.4176,151.7884,152.1888,42443.0
2021-09-10 11:00:00,159.57,159.78,159.44,159.56,20945.0,152.1316,152.3318,152.0076,152.122,20945.0
2021-09-10 11:10:00,159.55,159.62,159.2,159.22,40095.0,152.1125,152.1792,151.7788,151.7979,40095.0
2021-09-10 11:20:00,159.25,159.57,159.11,159.5,47907.0,151.8265,152.1316,151.693,152.0648,47907.0
2021-09-10 11:30:00,159.46,159.75,159.42,159.67,17626.0,152.0267,152.3032,151.9886,152.2269,17626.0
2021-09-10 11:40:00,159.69,159.71,159.28,159.36,16840.0,152.246,152.2651,151.8551,151.9314,16840.0
2021-09-10 11:50:00,159.32,159.8,159.25,159.74,92875.0,151.8932,152.3509,151.8265,152.2937,92875.0
2021-09-10 12:00:00,159.7,160.16,159.6,160.14,35463.0,152.2555,152.6941,152.1602,152.675,35463.0
2021-09-10 12:10:00,160.14,160.16,159.87,159.94,57506.0,152.675,152.6941,152.4176,152.4843,57506.0
2021-09-10 12:20:00,159.97,160.06,159.92,160.0,58665.0,152.5129,152.5987,152.4653,152.5415,58665.0
2021-09-10 12:30:00,159.99,160.08,159.89,160.0,24789.0,152.532,152.6178,152.4367,152.5415,24789.0
2021-09-10 12:40:00,160.0,160.01,159.88,160.01,19963.0,152.5415,152.5511,152.4271,152.5511,19963.0
2021-09-10 12:50:00,160.01,160.06,159.86,160.0,35659.0,152.5511,152.5987,152.4081,152.5415,35659.0
2021-09-10 13:00:00,160.0,160.36,159.96,160.11,42626.0,152.5415,152.8848,152.5034,152.6464,42626.0
2021-09-10 13:10:00,160.13,160.24,160.03,160.03,21690.0,152.6655,152.7703,152.5701,152.5701,21690.0
2021-09-10 13:20:00,160.04,160.06,159.84,159.84,14377.0,152.5797,152.5987,152.389,152.389,14377.0
2021-09-10 13:30:00,159.87,160.08,159.83,160.01,28250.0,152.4176,152.6178,152.3795,152.5511,28250.0
2021-09-10 13:40:00,160.02,160.07,159.93,159.96,15407.0,152.5606,152.6083,152.4748,152.5034,15407.0
2021-09-10 13:50:00,159.97,160.08,159.94,160.05,12359.0,152.5129,152.6178,152.4843,152.5892,12359.0
2021-09-10 14:00:00,160.07,160.1,159.94,159.98,41029.0,152.6083,152.6369,152.4843,152.5225,41029.0
2021-09-10 14:10:00,159.98,160.06,159.94,159.97,18830.0,152.5225,152.5987,152.4843,152.5129,18830.0
2021-09-10 14:20:00,159.96,160.09,159.93,159.97,20408.0,152.5034,152.6273,152.4748,152.5129,20408.0
2021-09-10 14:30:00,159.98,159.99,159.77,159.95,17886.0,152.5225,152.532,152.3223,152.4939,17886.0
2021-09-10 14:40:00,159.97,160.16,159.94,159.97,20043.0,152.5129,152.6941,152.4843,152.5129,20043.0
2021-09-10 14:50:00,159.98,160.1,159.92,159.92,13061.0,152.5225,152.6369,152.4653,152.4653,13061.0
2021-09-10 15:00:00,159.92,159.92,159.57,159.66,33722.0,152.4653,152.4653,152.1316,152.2174,33722.0
2021-09-10 15:10:00,159.68,159.68,159.38,159.5,35389.0,152.2365,152.2365,151.9504,152.0648,35389.0
2021-09-10 15:20:00,159.51,159.51,159.21,159.33,37208.0,152.0744,152.0744,151.7884,151.9028,37208.0
2021-09-10 15:30:00,159.32,159.38,159.06,159.11,78164.0,151.8932,151.9504,151.6454,151.693,78164.0
2021-09-10 15:40:00,159.12,159.19,158.76,158.8,123575.0,151.7026,151.7693,151.3593,151.3975,123575.0
2021-09-10 15:50:00,158.75,158.75,158.39,158.71,181591.0,151.3498,151.3498,151.0066,151.3117,181591.0
2021-09-13 09:30:00,160.64,160.7,159.75,160.0,96666.0,153.1517,153.2089,152.3032,152.5415,96666.0
2021-09-13 09:40:00,159.97,160.9,159.81,160.69,60015.0,152.5129,153.3996,152.3604,153.1994,60015.0
2021-09-13 09:50:00,160.65,161.0,160.29,160.52,70907.0,153.1612,153.4949,152.818,153.0373,70907.0
2021-09-13 10:00:00,160.45,161.0,159.91,160.05,57495.0,152.9706,153.4949,152.4557,152.5892,57495.0
2021-09-13 10:10:00,160.14,160.75,159.84,160.75,45797.0,152.675,153.2566,152.389,153.2566,45797.0
2021-09-13 10:20:00,160.81,161.29,160.76,161.26,73461.0,153.3138,153.7714,153.2661,153.7428,73461.0
2021-09-13 10:30:00,161.22,161.58,161.03,161.56,46958.0,153.7047,154.0479,153.5235,154.0288,46958.0
2021-09-13 10:40:00,161.63,161.8,161.38,161.6,28573.0,154.0956,154.2576,153.8572,154.0669,28573.0
2021-09-13 10:50:00,161.58,161.59,161.21,161.34,32560.0,154.0479,154.0574,153.6951,153.8191,32560.0
2021-09-13 11:00:00,161.44,161.7,161.2,161.5,27714.0,153.9144,154.1623,153.6856,153.9716,27714.0
2021-09-13 11:10:00,161.42,161.42,160.65,160.99,38106.0,153.8953,153.8953,153.1612,153.4854,38106.0
2021-09-13 11:20:00,160.99,161.36,160.91,161.35,14703.0,153.4854,153.8381,153.4091,153.8286,14703.0
2021-09-13 11:30:00,161.38,161.68,161.33,161.68,37469.0,153.8572,154.1432,153.8095,154.1432,37469.0
2021-09-13 11:40:00,161.65,161.66,161.16,161.42,45095.0,154.1146,154.1242,153.6475,153.8953,45095.0
2021-09-13 11:50:00,161.42,161.47,161.16,161.2,39596.0,153.8953,153.943,153.6475,153.6856,39596.0
2021-09-13 12:00:00,161.22,161.27,161.06,161.06,34946.0,153.7047,153.7523,153.5521,153.5521,34946.0
2021-09-13 12:10:00,161.08,161.38,161.01,161.09,33911.0,153.5712,153.8572,153.5045,153.5807,33911.0
2021-09-13 12:20:00,161.1,161.15,160.76,160.78,35961.0,153.5903,153.6379,153.2661,153.2852,35961.0
2021-09-13 12:30:00,160.75,161.04,160.7,160.87,37885.0,153.2566,153.5331,153.2089,153.371,37885.0
2021-09-13 12:40:00,160.87,160.91,160.5,160.6,27720.0,153.371,153.4091,153.0182,153.1136,27720.0
2021-09-13 12:50:00,160.63,160.92,160.63,160.85,22519.0,153.1422,153.4186,153.1422,153.3519,22519.0
2021-09-13 13:00:00,160.84,161.16,160.77,161.13,19453.0,153.3424,153.6475,153.2756,153.6189,19453.0
2021-09-13 13:10:00,161.13,161.15,160.77,160.95,27973.0,153.6189,153.6379,153.2756,153.4472,27973.0
2021-09-13 13:20:00,160.93,160.96,160.65,160.68,31240.0,153.4282,153.4568,153.1612,153.1898,31240.0
2021-09-13 13:30:00,160.66,160.7,160.54,160.54,26749.0,153.1708,153.2089,153.0564,153.0564,26749.0
2021-09-13 13:40:00,160.53,160.67,160.51,160.51,19500.0,153.0468,153.1803,153.0278,153.0278,19500.0
2021-09-13 13:50:00,160.49,160.51,160.29,160.35,26345.0,153.0087,153.0278,152.818,152.8752,26345.0
2021-09-13 14:00:00,160.37,160.6,160.37,160.39,19299.0,152.8943,153.1136,152.8943,152.9134,19299.0
2021-09-13 14:10:00,160.36,160.61,160.18,160.51,26343.0,152.8848,153.1231,152.7131,153.0278,26343.0
2021-09-13 14:20:00,160.48,160.48,160.21,160.39,11789.0,152.9992,152.9992,152.7417,152.9134,11789.0
2021-09-13 14:30:00,160.38,160.43,160.07,160.15,18651.0,152.9038,152.9515,152.6083,152.6845,18651.0
2021-09-13 14:40:00,160.12,160.62,160.12,160.54,34591.0,152.6559,153.1326,152.6559,153.0564,34591.0
2021-09-13 14:50:00,160.55,160.62,160.31,160.5,43271.0,153.0659,153.1326,152.8371,153.0182,43271.0
2021-09-13 15:00:00,160.53,160.53,160.09,160.53,48541.0,153.0468,153.0468,152.6273,153.0468,48541.0
2021-09-13 15:10:00,160.6,160.88,160.55,160.85,36040.0,153.1136,153.3805,153.0659,153.3519,36040.0
2021-09-13 15:20:00,160.85,161.04,160.69,161.02,35432.0,153.3519,153.5331,153.1994,153.514,35432.0
2021-09-13 15:30:00,161.03,161.39,160.92,161.33,76676.0,153.5235,153.8667,153.4186,153.8095,76676.0
2021-09-13 15:40:00,161.33,161.4,161.16,161.26,97444.0,153.8095,153.8763,153.6475,153.7428,97444.0
2021-09-13 15:50:00,161.3,161.58,161.29,161.46,203497.0,153.7809,154.0479,153.7714,153.9335,203497.0
2021-09-14 09:30:00,162.68,165.83,162.25,165.37,343663.0,155.0966,158.0998,154.6866,157.6612,343663.0
2021-09-14 09:40:00,165.36,165.48,163.34,163.46,127293.0,157.6517,157.7661,155.7258,155.8402,127293.0
2021-09-14 09:50:00,163.46,163.64,161.75,161.75,96800.0,155.8402,156.0119,154.21,154.21,96800.0
2021-09-14 10:00:00,161.7,161.99,160.91,161.99,99061.0,154.1623,154.4388,153.4091,154.4388,99061.0
2021-09-14 10:10:00,161.93,162.0,161.1,161.66,53777.0,154.3816,154.4483,153.5903,154.1242,53777.0
2021-09-14 10:20:00,161.7,161.72,160.92,161.26,81683.0,154.1623,154.1814,153.4186,153.7428,81683.0
2021-09-14 10:30:00,161.28,161.32,160.45,160.57,62369.0,153.7619,153.8,152.9706,153.085,62369.0
2021-09-14 10:40:00,160.55,160.64,160.11,160.43,65526.0,153.0659,153.1517,152.6464,152.9515,65526.0
2021-09-14 10:50:00,160.46,160.46,159.85,159.86,72291.0,152.9801,152.9801,152.3985,152.4081,72291.0
2021-09-14 11:00:00,159.88,160.22,159.75,160.22,72691.0,152.4271,152.7513,152.3032,152.7513,72691.0
2021-09-14 11:10:00,160.17,160.57,159.97,160.01,43301.0,152.7036,153.085,152.5129,152.5511,43301.0
2021-09-14 11:20:00,160.03,160.37,159.96,160.26,36094.0,152.5701,152.8943,152.5034,152.7894,36094.0
2021-09-14 11:30:00,160.37,160.51,160.22,160.36,39550.0,152.8943,153.0278,152.7513,152.8848,39550.0
2021-09-14 11:40:00,160.35,160.51,160.05,160.32,52587.0,152.8752,153.0278,152.5892,152.8466,52587.0
2021-09-14 11:50:00,160.3,160.32,160.04,160.25,26209.0,152.8275,152.8466,152.5797,152.7799,26209.0
2021-09-14 12:00:00,160.24,160.55,160.16,160.43,55290.0,152.7703,153.0659,152.6941,152.9515,55290.0
2021-09-14 12:10:00,160.4,160.48,160.23,160.39,30020.0,152.9229,152.9992,152.7608,152.9134,30020.0
2021-09-14 12:20:00,160.42,160.67,160.28,160.67,25327.0,152.942,153.1803,152.8085,153.1803,25327.0
2021-09-14 12:30:00,160.68,160.68,160.46,160.49,52166.0,153.1898,153.1898,152.9801,153.0087,52166.0
2021-09-14 12:40:00,160.5,160.5,160.22,160.34,18751.0,153.0182,153.0182,152.7513,152.8657,18751.0
2021-09-14 12:50:00,160.34,160.43,160.11,160.16,24023.0,152.8657,152.9515,152.6464,152.6941,24023.0
2021-09-14 13:00:00,160.14,160.3,159.8,159.81,30827.0,152.675,152.8275,152.3509,152.3604,30827.0
2021-09-14 13:10:00,159.87,160.23,159.79,160.22,31536.0,152.4176,152.7608,152.3413,152.7513,31536.0
2021-09-14 13:20:00,160.23,160.53,160.21,160.47,46650.0,152.7608,153.0468,152.7417,152.9896,46650.0
2021-09-14 13:30:00,160.47,160.68,160.32,160.67,33971.0,152.9896,153.1898,152.8466,153.1803,33971.0
2021-09-14 13:40:00,160.68,160.89,160.63,160.66,74250.0,153.1898,153.39,153.1422,153.1708,74250.0
2021-09-14 13:50:00,160.64,160.83,160.62,160.71,31214.0,153.1517,153.3328,153.1326,153.2184,31214.0
2021-09-14 14:00:00,160.69,160.69,160.42,160.51,59868.0,153.1994,153.1994,152.942,153.0278,59868.0
2021-09-14 14:10:00,160.5,160.54,160.35,160.46,30767.0,153.0182,153.0564,152.8752,152.9801,30767.0
2021-09-14 14:20:00,160.45,160.45,159.87,159.96,34858.0,152.9706,152.9706,152.4176,152.5034,34858.0
2021-09-14 14:30:00,159.92,159.93,159.7,159.88,39191.0,152.4653,152.4748,152.2555,152.4271,39191.0
2021-09-14 14:40:00,159.88,160.02,159.52,159.55,34724.0,152.4271,152.5606,152.0839,152.1125,34724.0
2021-09-14 14:50:00,159.51,159.81,159.39,159.8,36593.0,152.0744,152.3604,151.96,152.3509,36593.0
2021-09-14 15:00:00,159.84,159.84,159.55,159.55,37311.0,152.389,152.389,152.1125,152.1125,37311.0
2021-09-14 15:10:00,159.56,159.62,159.18,159.24,46480.0,152.122,152.1792,151.7598,151.817,46480.0
2021-09-14 15:20:00,159.22,159.39,158.95,159.0,51568.0,151.7979,151.96,151.5405,151.5881,51568.0
2021-09-14 15:30:00,159.01,159.2,158.78,159.11,116011.0,151.5977,151.7788,151.3784,151.693,116011.0
2021-09-14 15:40:00,159.1,159.54,159.08,159.13,93274.0,151.6835,152.103,151.6644,151.7121,93274.0
2021-09-14 15:50:00,159.06,159.54,158.96,159.51,177692.0,151.6454,152.103,151.55,152.0744,177692.0
2021-09-15 09:30:00,160.02,160.48,159.21,160.33,99031.0,152.5606,152.9992,151.7884,152.8562,99031.0
2021-09-15 09:40:00,160.33,161.66,160.06,161.6,84918.0,152.8562,154.1242,152.5987,154.0669,84918.0
2021-09-15 09:50:00,161.66,161.94,161.13,161.83,62766.0,154.1242,154.3911,153.6189,154.2862,62766.0
2021-09-15 10:00:00,161.89,162.31,161.58,161.58,86206.0,154.3434,154.7439,154.0479,154.0479,86206.0
2021-09-15 10:10:00,161.55,161.67,160.61,160.96,36943.0,154.0193,154.1337,153.1231,153.4568,36943.0
2021-09-15 10:20:00,160.97,161.24,160.67,160.97,54117.0,153.4663,153.7237,153.1803,153.4663,54117.0
2021-09-15 10:30:00,161.02,161.27,160.31,160.31,46163.0,153.514,153.7523,152.8371,152.8371,46163.0
2021-09-15 10:40:00,160.3,160.43,160.0,160.31,56643.0,152.8275,152.9515,152.5415,152.8371,56643.0
2021-09-15 10:50:00,160.36,160.68,160.03,160.66,33982.0,152.8848,153.1898,152.5701,153.1708,33982.0
2021-09-15 11:00:00,160.69,161.08,160.61,161.03,27683.0,153.1994,153.5712,153.1231,153.5235,27683.0
2021-09-15 11:10:00,161.03,161.14,160.84,161.05,38981.0,153.5235,153.6284,153.3424,153.5426,38981.0
2021-09-15 11:20:00,161.06,161.37,161.04,161.19,44158.0,153.5521,153.8477,153.5331,153.6761,44158.0
2021-09-15 11:30:00,161.16,161.35,161.09,161.14,45976.0,153.6475,153.8286,153.5807,153.6284,45976.0
2021-09-15 11:40:00,161.2,161.23,160.82,160.96,21046.0,153.6856,153.7142,153.3233,153.4568,21046.0
2021-09-15 11:50:00,160.98,161.0,160.76,160.97,20204.0,153.4759,153.4949,153.2661,153.4663,20204.0
2021-09-15 12:00:00,160.97,160.98,160.52,160.54,28367.0,153.4663,153.4759,153.0373,153.0564,28367.0
2021-09-15 12:10:00,160.54,160.93,160.5,160.92,26069.0,153.0564,153.4282,153.0182,153.4186,26069.0
2021-09-15 12:20:00,160.92,161.2,160.91,160.98,18426.0,153.4186,153.6856,153.4091,153.4759,18426.0
2021-09-15 12:30:00,160.96,161.0,160.81,160.93,35614.0,153.4568,153.4949,153.3138,153.4282,35614.0
2021-09-15 12:40:00,160.95,161.35,160.93,161.28,36436.0,153.4472,153.8286,153.4282,153.7619,36436.0
2021-09-15 12:50:00,161.28,161.3,161.13,161.21,13811.0,153.7619,153.7809,153.6189,153.6951,13811.0
2021-09-15 13:00:00,161.22,161.31,161.08,161.09,17864.0,153.7047,153.7905,153.5712,153.5807,17864.0
2021-09-15 13:10:00,161.09,161.23,161.06,161.09,12318.0,153.5807,153.7142,153.5521,153.5807,12318.0
2021-09-15 13:20:00,161.11,161.38,161.11,161.36,35210.0,153.5998,153.8572,153.5998,153.8381,35210.0
2021-09-15 13:30:00,161.34,161.6,161.29,161.52,69683.0,153.8191,154.0669,153.7714,153.9907,69683.0
2021-09-15 13:40:00,161.53,161.84,161.45,161.78,25633.0,154.0002,154.2958,153.9239,154.2386,25633.0
2021-09-15 13:50:00,161.82,161.82,161.33,161.33,22023.0,154.2767,154.2767,153.8095,153.8095,22023.0
2021-09-15 14:00:00,161.36,161.45,161.2,161.37,29512.0,153.8381,153.9239,153.6856,153.8477,29512.0
2021-09-15 14:10:00,161.4,161.44,161.03,161.07,22195.0,153.8763,153.9144,153.5235,153.5617,22195.0
2021-09-15 14:20:00,161.09,161.51,161.09,161.44,20518.0,153.5807,153.9811,153.5807,153.9144,20518.0
2021-09-15 14:30:00,161.44,161.76,161.37,161.58,19892.0,153.9144,154.2195,153.8477,154.0479,19892.0
2021-09-15 14:40:00,161.61,161.85,161.6,161.68,19286.0,154.0765,154.3053,154.0669,154.1432,19286.0
2021-09-15 14:50:00,161.7,161.71,161.48,161.48,24169.0,154.1623,154.1718,153.9525,153.9525,24169.0
2021-09-15 15:00:00,161.48,161.73,161.48,161.67,20130.0,153.9525,154.1909,153.9525,154.1337,20130.0
2021-09-15 15:10:00,161.68,162.02,161.66,161.96,33858.0,154.1432,154.4674,154.1242,154.4102,33858.0
2021-09-15 15:20:00,161.96,162.0,161.61,161.61,28873.0,154.4102,154.4483,154.0765,154.0765,28873.0
2021-09-15 15:30:00,161.62,161.82,161.57,161.71,50015.0,154.086,154.2767,154.0383,154.1718,50015.0
2021-09-15 15:40:00,161.68,161.69,161.48,161.49,69864.0,154.1432,154.1528,153.9525,153.9621,69864.0
2021-09-15 15:50:00,161.47,161.48,161.13,161.35,179084.0,153.943,153.9525,153.6189,153.8286,179084.0
2021-09-16 09:30:00,163.1,164.5,162.9,163.92,144768.0,155.497,156.8318,155.3063,156.2788,144768.0
2021-09-16 09:40:00,163.92,164.0,162.77,163.58,66214.0,156.2788,156.3551,155.1824,155.9547,66214.0
2021-09-16 09:50:00,163.52,163.91,162.59,163.25,66554.0,155.8974,156.2693,155.0108,155.64,66554.0
2021-09-16 10:00:00,163.14,163.58,162.98,163.58,80232.0,155.5352,155.9547,155.3826,155.9547,80232.0
2021-09-16 10:10:00,163.53,163.9,163.04,163.12,55559.0,155.907,156.2597,155.4398,155.5161,55559.0
2021-09-16 10:20:00,163.08,163.73,162.94,163.34,48935.0,155.478,156.0977,155.3445,155.7258,48935.0
2021-09-16 10:30:00,163.36,164.07,163.29,163.97,57058.0,155.7449,156.4218,155.6782,156.3265,57058.0
2021-09-16 10:40:00,163.95,163.95,163.4,163.43,49214.0,156.3074,156.3074,155.783,155.8116,49214.0
2021-09-16 10:50:00,163.4,163.42,162.2,162.48,46671.0,155.783,155.8021,154.639,154.9059,46671.0
2021-09-16 11:00:00,162.46,162.72,162.24,162.63,38176.0,154.8869,155.1347,154.6771,155.0489,38176.0
2021-09-16 11:10:00,162.6,162.89,162.35,162.67,25504.0,155.0203,155.2968,154.782,155.0871,25504.0
2021-09-16 11:20:00,162.59,162.95,162.59,162.86,17090.0,155.0108,155.354,155.0108,155.2682,17090.0
2021-09-16 11:30:00,162.89,163.0,162.64,162.82,20872.0,155.2968,155.4017,155.0585,155.2301,20872.0
2021-09-16 11:40:00,162.84,162.92,162.51,162.61,15341.0,155.2491,155.3254,154.9345,155.0299,15341.0
2021-09-16 11:50:00,162.6,162.86,162.6,162.77,24195.0,155.0203,155.2682,155.0203,155.1824,24195.0
2021-09-16 12:00:00,162.75,162.82,162.43,162.56,19442.0,155.1633,155.2301,154.8583,154.9822,19442.0
2021-09-16 12:10:00,162.52,162.8,162.45,162.78,17907.0,154.9441,155.211,154.8773,155.1919,17907.0
2021-09-16 12:20:00,162.8,162.94,162.64,162.92,21994.0,155.211,155.3445,155.0585,155.3254,21994.0
2021-09-16 12:30:00,162.94,162.98,162.85,162.86,16307.0,155.3445,155.3826,155.2587,155.2682,16307.0
2021-09-16 12:40:00,162.88,163.1,162.79,163.05,22155.0,155.2873,155.497,155.2015,155.4494,22155.0
2021-09-16 12:50:00,163.05,163.05,162.77,162.85,27103.0,155.4494,155.4494,155.1824,155.2587,27103.0
2021-09-16 13:00:00,162.8,162.81,162.48,162.66,17265.0,155.211,155.2205,154.9059,155.0775,17265.0
2021-09-16 13:10:00,162.64,162.88,162.57,162.88,18573.0,155.0585,155.2873,154.9917,155.2873,18573.0
2021-09-16 13:20:00,162.88,162.92,162.75,162.82,12814.0,155.2873,155.3254,155.1633,155.2301,12814.0
2021-09-16 13:30:00,162.8,162.81,162.59,162.64,14184.0,155.211,155.2205,155.0108,155.0585,14184.0
2021-09-16 13:40:00,162.62,162.64,162.45,162.48,9744.0,155.0394,155.0585,154.8773,154.9059,9744.0
2021-09-16 13:50:00,162.47,162.89,162.47,162.75,19092.0,154.8964,155.2968,154.8964,155.1633,19092.0
2021-09-16 14:00:00,162.76,162.77,162.59,162.73,17751.0,155.1729,155.1824,155.0108,155.1443,17751.0
2021-09-16 14:10:00,162.76,163.08,162.76,162.92,21502.0,155.1729,155.478,155.1729,155.3254,21502.0
2021-09-16 14:20:00,162.92,162.98,162.82,162.9,30071.0,155.3254,155.3826,155.2301,155.3063,30071.0
2021-09-16 14:30:00,162.93,163.14,162.9,163.1,19271.0,155.335,155.5352,155.3063,155.497,19271.0
2021-09-16 14:40:00,163.14,163.14,162.85,162.98,38975.0,155.5352,155.5352,155.2587,155.3826,38975.0
2021-09-16 14:50:00,162.99,163.2,162.9,163.11,19627.0,155.3922,155.5924,155.3063,155.5066,19627.0
2021-09-16 15:00:00,163.12,163.38,163.0,163.3,28219.0,155.5161,155.764,155.4017,155.6877,28219.0
2021-09-16 15:10:00,163.3,163.4,163.03,163.18,25295.0,155.6877,155.783,155.4303,155.5733,25295.0
2021-09-16 15:20:00,163.2,163.28,162.94,162.99,22568.0,155.5924,155.6686,155.3445,155.3922,22568.0
2021-09-16 15:30:00,163.0,163.31,162.92,163.31,60022.0,155.4017,155.6972,155.3254,155.6972,60022.0
2021-09-16 15:40:00,163.31,163.32,162.9,162.91,75555.0,155.6972,155.7068,155.3063,155.3159,75555.0
2021-09-16 15:50:00,162.92,163.07,162.58,162.62,140786.0,155.3254,155.4684,155.0013,155.0394,140786.0
2021-09-17 09:30:00,161.57,163.59,161.57,163.42,657189.0,154.0383,155.9642,154.0383,155.8021,657189.0
2021-09-17 09:40:00,163.35,163.75,162.88,163.05,32963.0,155.7354,156.1167,155.2873,155.4494,32963.0
2021-09-17 09:50:00,162.97,163.29,162.48,162.78,43343.0,155.3731,155.6782,154.9059,155.1919,43343.0
2021-09-17 10:00:00,162.72,163.04,162.65,162.75,22501.0,155.1347,155.4398,155.068,155.1633,22501.0
2021-09-17 10:10:00,162.79,162.83,162.43,162.78,21111.0,155.2015,155.2396,154.8583,155.1919,21111.0
2021-09-17 10:20:00,162.79,162.79,162.16,162.55,73315.0,155.2015,155.2015,154.6008,154.9727,73315.0
2021-09-17 10:30:00,162.54,162.54,162.07,162.23,35255.0,154.9631,154.9631,154.515,154.6676,35255.0
2021-09-17 10:40:00,162.22,162.38,161.98,162.25,57865.0,154.658,154.8106,154.4292,154.6866,57865.0
2021-09-17 10:50:00,162.24,162.49,162.12,162.49,42953.0,154.6771,154.9155,154.5627,154.9155,42953.0
2021-09-17 11:00:00,162.49,163.0,162.42,162.93,60894.0,154.9155,155.4017,154.8487,155.335,60894.0
2021-09-17 11:10:00,162.93,163.73,162.75,163.7,43001.0,155.335,156.0977,155.1633,156.0691,43001.0
2021-09-17 11:20:00,163.69,164.09,163.16,163.4,55564.0,156.0595,156.4409,155.5542,155.783,55564.0
2021-09-17 11:30:00,163.37,163.39,162.79,162.84,25336.0,155.7544,155.7735,155.2015,155.2491,25336.0
2021-09-17 11:40:00,162.83,162.97,162.56,162.75,14720.0,155.2396,155.3731,154.9822,155.1633,14720.0
2021-09-17 11:50:00,162.72,162.99,162.6,162.96,27759.0,155.1347,155.3922,155.0203,155.3636,27759.0
2021-09-17 12:00:00,162.96,163.12,162.72,162.9,53986.0,155.3636,155.5161,155.1347,155.3063,53986.0
2021-09-17 12:10:00,162.89,163.42,162.89,162.96,75531.0,155.2968,155.8021,155.2968,155.3636,75531.0
2021-09-17 12:20:00,162.96,163.38,162.96,163.34,52628.0,155.3636,155.764,155.3636,155.7258,52628.0
2021-09-17 12:30:00,163.3,163.41,163.13,163.34,34350.0,155.6877,155.7926,155.5256,155.7258,34350.0
2021-09-17 12:40:00,163.36,163.63,163.36,163.57,42795.0,155.7449,156.0023,155.7449,155.9451,42795.0
2021-09-17 12:50:00,163.59,163.61,163.4,163.41,34194.0,155.9642,155.9833,155.783,155.7926,34194.0
2021-09-17 13:00:00,163.4,163.54,163.36,163.4,35192.0,155.783,155.9165,155.7449,155.783,35192.0
2021-09-17 13:10:00,163.4,163.48,162.92,162.92,36911.0,155.783,155.8593,155.3254,155.3254,36911.0
2021-09-17 13:20:00,162.93,163.07,162.7,163.07,45030.0,155.335,155.4684,155.1157,155.4684,45030.0
2021-09-17 13:30:00,163.08,163.14,162.88,163.03,30095.0,155.478,155.5352,155.2873,155.4303,30095.0
2021-09-17 13:40:00,163.05,163.05,162.55,162.56,21263.0,155.4494,155.4494,154.9727,154.9822,21263.0
2021-09-17 13:50:00,162.54,162.89,162.48,162.89,26075.0,154.9631,155.2968,154.9059,155.2968,26075.0
2021-09-17 14:00:00,162.88,163.07,162.83,163.03,37250.0,155.2873,155.4684,155.2396,155.4303,37250.0
2021-09-17 14:10:00,163.06,163.08,162.76,162.79,33930.0,155.4589,155.478,155.1729,155.2015,33930.0
2021-09-17 14:20:00,162.8,163.03,162.76,162.89,23870.0,155.211,155.4303,155.1729,155.2968,23870.0
2021-09-17 14:30:00,162.89,162.95,162.63,162.78,27610.0,155.2968,155.354,155.0489,155.1919,27610.0
2021-09-17 14:40:00,162.77,163.11,162.74,163.06,24981.0,155.1824,155.5066,155.1538,155.4589,24981.0
2021-09-17 14:50:00,163.09,163.4,163.07,163.34,51122.0,155.4875,155.783,155.4684,155.7258,51122.0
2021-09-17 15:00:00,163.39,163.6,163.22,163.52,36430.0,155.7735,155.9737,155.6114,155.8974,36430.0
2021-09-17 15:10:00,163.51,163.62,163.35,163.58,40400.0,155.8879,155.9928,155.7354,155.9547,40400.0
2021-09-17 15:20:00,163.61,163.68,163.29,163.4,42343.0,155.9833,156.05,155.6782,155.783,42343.0
2021-09-17 15:30:00,163.39,163.61,163.3,163.5,99360.0,155.7735,155.9833,155.6877,155.8784,99360.0
2021-09-17 15:40:00,163.52,163.93,163.34,163.46,155951.0,155.8974,156.2883,155.7258,155.8402,155951.0
2021-09-17 15:50:00,163.55,164.25,163.51,163.92,373354.0,155.926,156.5934,155.8879,156.2788,373354.0
2021-09-20 09:30:00,159.36,161.42,159.02,161.06,253245.0,151.9314,153.8953,151.6072,153.5521,253245.0
2021-09-20 09:40:00,161.17,162.14,160.8,162.07,136884.0,153.657,154.5818,153.3042,154.515,136884.0
2021-09-20 09:50:00,162.07,162.14,160.5,160.87,72816.0,154.515,154.5818,153.0182,153.371,72816.0
2021-09-20 10:00:00,160.73,161.11,160.2,160.56,108133.0,153.2375,153.5998,152.7322,153.0754,108133.0
2021-09-20 10:10:00,160.57,160.83,159.57,159.81,54743.0,153.085,153.3328,152.1316,152.3604,54743.0
2021-09-20 10:20:00,159.79,160.0,159.15,159.76,82256.0,152.3413,152.5415,151.7312,152.3127,82256.0
2021-09-20 10:30:00,159.77,160.25,159.49,160.21,202834.0,152.3223,152.7799,152.0553,152.7417,202834.0
2021-09-20 10:40:00,160.27,160.49,159.8,160.34,63590.0,152.7989,153.0087,152.3509,152.8657,63590.0
2021-09-20 10:50:00,160.35,160.35,159.69,159.85,220577.0,152.8752,152.8752,152.246,152.3985,220577.0
2021-09-20 11:00:00,159.8,159.98,159.26,159.48,164172.0,152.3509,152.5225,151.836,152.0458,164172.0
2021-09-20 11:10:00,159.44,159.83,159.07,159.3,57930.0,152.0076,152.3795,151.6549,151.8742,57930.0
2021-09-20 11:20:00,159.3,159.44,158.92,159.18,29188.0,151.8742,152.0076,151.5119,151.7598,29188.0
2021-09-20 11:30:00,159.2,159.26,158.68,158.86,31950.0,151.7788,151.836,151.2831,151.4547,31950.0
2021-09-20 11:40:00,158.85,158.96,158.56,158.95,43908.0,151.4451,151.55,151.1687,151.5405,43908.0
2021-09-20 11:50:00,158.99,159.0,158.68,158.73,29896.0,151.5786,151.5881,151.2831,151.3307,29896.0
2021-09-20 12:00:00,158.71,158.79,158.26,158.3,60443.0,151.3117,151.3879,150.8826,150.9208,60443.0
2021-09-20 12:10:00,158.3,158.53,158.23,158.33,51082.0,150.9208,151.1401,150.854,150.9494,51082.0
2021-09-20 12:20:00,158.33,158.9,157.95,158.25,56812.0,150.9494,151.4928,150.5871,150.8731,56812.0
2021-09-20 12:30:00,158.25,158.48,158.15,158.4,26645.0,150.8731,151.0924,150.7778,151.0161,26645.0
2021-09-20 12:40:00,158.33,158.59,158.17,158.51,29368.0,150.9494,151.1973,150.7968,151.121,29368.0
2021-09-20 12:50:00,158.48,158.62,158.38,158.51,25629.0,151.0924,151.2259,150.9971,151.121,25629.0
2021-09-20 13:00:00,158.5,158.63,157.95,157.98,48470.0,151.1115,151.2354,150.5871,150.6157,48470.0
2021-09-20 13:10:00,157.96,158.46,157.96,158.45,49552.0,150.5966,151.0733,150.5966,151.0638,49552.0
2021-09-20 13:20:00,158.47,158.88,158.37,158.88,49641.0,151.0829,151.4737,150.9875,151.4737,49641.0
2021-09-20 13:30:00,158.85,159.24,158.65,159.19,38516.0,151.4451,151.817,151.2545,151.7693,38516.0
2021-09-20 13:40:00,159.2,159.3,158.83,159.1,45022.0,151.7788,151.8742,151.4261,151.6835,45022.0
2021-09-20 13:50:00,159.11,159.18,158.93,159.17,29527.0,151.693,151.7598,151.5214,151.7502,29527.0
2021-09-20 14:00:00,159.17,159.29,158.73,158.73,27122.0,151.7502,151.8646,151.3307,151.3307,27122.0
2021-09-20 14:10:00,158.76,158.91,158.65,158.85,27061.0,151.3593,151.5023,151.2545,151.4451,27061.0
2021-09-20 14:20:00,158.81,158.9,158.48,158.7,29458.0,151.407,151.4928,151.0924,151.3021,29458.0
2021-09-20 14:30:00,158.69,158.71,158.4,158.68,31900.0,151.2926,151.3117,151.0161,151.2831,31900.0
2021-09-20 14:40:00,158.68,158.91,158.47,158.74,50998.0,151.2831,151.5023,151.0829,151.3403,50998.0
2021-09-20 14:50:00,158.74,158.83,158.44,158.53,44937.0,151.3403,151.4261,151.0543,151.1401,44937.0
2021-09-20 15:00:00,158.5,158.76,158.43,158.61,60466.0,151.1115,151.3593,151.0447,151.2163,60466.0
2021-09-20 15:10:00,158.64,158.81,158.43,158.57,59637.0,151.2449,151.407,151.0447,151.1782,59637.0
2021-09-20 15:20:00,158.59,159.16,158.58,159.16,70510.0,151.1973,151.7407,151.1877,151.7407,70510.0
2021-09-20 15:30:00,159.14,159.68,159.11,159.5,70519.0,151.7216,152.2365,151.693,152.0648,70519.0
2021-09-20 15:40:00,159.48,159.96,159.48,159.72,102494.0,152.0458,152.5034,152.0458,152.2746,102494.0
2021-09-20 15:50:00,159.69,160.71,159.54,160.55,433972.0,152.246,153.2184,152.103,153.0659,433972.0
2021-09-21 09:30:00,161.91,163.6,161.69,163.5,105955.0,154.3625,155.9737,154.1528,155.8784,105955.0
2021-09-21 09:40:00,163.44,163.5,161.97,163.27,50830.0,155.8212,155.8784,154.4197,155.6591,50830.0
2021-09-21 09:50:00,163.23,163.39,162.37,162.91,36800.0,155.621,155.7735,154.8011,155.3159,36800.0
2021-09-21 10:00:00,162.91,163.36,162.7,162.97,80667.0,155.3159,155.7449,155.1157,155.3731,80667.0
2021-09-21 10:10:00,162.97,163.68,162.97,163.68,36040.0,155.3731,156.05,155.3731,156.05,36040.0
2021-09-21 10:20:00,163.65,163.68,162.88,163.37,34147.0,156.0214,156.05,155.2873,155.7544,34147.0
2021-09-21 10:30:00,163.34,163.53,163.07,163.29,20509.0,155.7258,155.907,155.4684,155.6782,20509.0
2021-09-21 10:40:00,163.36,163.4,162.42,162.42,23293.0,155.7449,155.783,154.8487,154.8487,23293.0
2021-09-21 10:50:00,162.42,162.46,162.0,162.16,52713.0,154.8487,154.8869,154.4483,154.6008,52713.0
2021-09-21 11:00:00,162.08,162.85,161.98,162.85,31921.0,154.5246,155.2587,154.4292,155.2587,31921.0
2021-09-21 11:10:00,162.85,162.85,162.48,162.64,37291.0,155.2587,155.2587,154.9059,155.0585,37291.0
2021-09-21 11:20:00,162.64,162.75,162.4,162.47,19863.0,155.0585,155.1633,154.8297,154.8964,19863.0
2021-09-21 11:30:00,162.56,163.89,162.56,163.79,63895.0,154.9822,156.2502,154.9822,156.1549,63895.0
2021-09-21 11:40:00,163.81,164.27,163.78,164.1,64001.0,156.1739,156.6125,156.1453,156.4504,64001.0
2021-09-21 11:50:00,164.09,164.55,164.07,164.4,59660.0,156.4409,156.8794,156.4218,156.7364,59660.0
2021-09-21 12:00:00,164.44,165.0,164.32,164.87,80508.0,156.7746,157.3085,156.6602,157.1845,80508.0
2021-09-21 12:10:00,164.86,165.29,164.83,165.2,90928.0,157.175,157.5849,157.1464,157.4991,90928.0
2021-09-21 12:20:00,165.21,165.35,164.73,165.19,64145.0,157.5087,157.6421,157.051,157.4896,64145.0
2021-09-21 12:30:00,165.18,165.18,164.83,164.91,41041.0,157.4801,157.4801,157.1464,157.2227,41041.0
2021-09-21 12:40:00,164.89,164.99,164.78,164.88,34248.0,157.2036,157.2989,157.0987,157.1941,34248.0
2021-09-21 12:50:00,164.86,164.86,164.3,164.64,40869.0,157.175,157.175,156.6411,156.9652,40869.0
2021-09-21 13:00:00,164.61,164.75,164.29,164.39,31230.0,156.9366,157.0701,156.6316,156.7269,31230.0
2021-09-21 13:10:00,164.41,164.69,164.37,164.62,39362.0,156.746,157.0129,156.7078,156.9462,39362.0
2021-09-21 13:20:00,164.63,164.77,163.8,163.84,69084.0,156.9557,157.0892,156.1644,156.2025,69084.0
2021-09-21 13:30:00,163.83,164.01,163.71,164.01,28240.0,156.193,156.3646,156.0786,156.3646,28240.0
2021-09-21 13:40:00,163.99,164.0,163.6,163.84,19643.0,156.3455,156.3551,155.9737,156.2025,19643.0
2021-09-21 13:50:00,163.78,163.94,163.29,163.35,32929.0,156.1453,156.2979,155.6782,155.7354,32929.0
2021-09-21 14:00:00,163.41,163.68,163.38,163.59,24812.0,155.7926,156.05,155.764,155.9642,24812.0
2021-09-21 14:10:00,163.57,163.67,163.44,163.62,24725.0,155.9451,156.0405,155.8212,155.9928,24725.0
2021-09-21 14:20:00,163.6,163.66,163.42,163.57,42804.0,155.9737,156.0309,155.8021,155.9451,42804.0
2021-09-21 14:30:00,163.59,163.88,163.59,163.78,33469.0,155.9642,156.2407,155.9642,156.1453,33469.0
2021-09-21 14:40:00,163.8,163.91,163.74,163.87,24562.0,156.1644,156.2693,156.1072,156.2311,24562.0
2021-09-21 14:50:00,163.93,164.51,163.93,164.22,34187.0,156.2883,156.8413,156.2883,156.5648,34187.0
2021-09-21 15:00:00,164.25,164.57,164.23,164.28,52557.0,156.5934,156.8985,156.5744,156.622,52557.0
2021-09-21 15:10:00,164.33,164.73,164.15,164.18,32300.0,156.6697,157.051,156.4981,156.5267,32300.0
2021-09-21 15:20:00,164.17,164.43,164.17,164.31,37433.0,156.5171,156.765,156.5171,156.6506,37433.0
2021-09-21 15:30:00,164.27,164.38,164.03,164.1,56746.0,156.6125,156.7174,156.3837,156.4504,56746.0
2021-09-21 15:40:00,164.06,164.33,163.77,163.78,94777.0,156.4123,156.6697,156.1358,156.1453,94777.0
2021-09-21 15:50:00,163.79,163.97,163.21,163.28,212249.0,156.1549,156.3265,155.6019,155.6686,212249.0
2021-09-22 09:30:00,165.62,166.68,165.26,165.79,124974.0,157.8996,158.9101,157.5563,158.0616,124974.0
2021-09-22 09:40:00,165.74,166.19,164.9,166.18,37581.0,158.014,158.443,157.2131,158.4335,37581.0
2021-09-22 09:50:00,166.22,166.5,165.8,166.39,57921.0,158.4716,158.7385,158.0712,158.6337,57921.0
2021-09-22 10:00:00,166.45,166.46,166.03,166.2,51689.0,158.6909,158.7004,158.2904,158.4525,51689.0
2021-09-22 10:10:00,166.22,166.44,165.71,166.25,56436.0,158.4716,158.6813,157.9854,158.5002,56436.0
2021-09-22 10:20:00,166.25,166.25,165.88,165.91,25567.0,158.5002,158.5002,158.1474,158.176,25567.0
2021-09-22 10:30:00,165.95,166.6,165.94,166.6,63616.0,158.2142,158.8339,158.2046,158.8339,63616.0
2021-09-22 10:40:00,166.55,166.73,166.39,166.67,40738.0,158.7862,158.9578,158.6337,158.9006,40738.0
2021-09-22 10:50:00,166.66,166.93,166.2,166.88,52030.0,158.8911,159.1485,158.4525,159.1008,52030.0
2021-09-22 11:00:00,166.87,166.87,166.38,166.42,30945.0,159.0913,159.0913,158.6241,158.6623,30945.0
2021-09-22 11:10:00,166.4,166.97,166.38,166.88,45555.0,158.6432,159.1866,158.6241,159.1008,45555.0
2021-09-22 11:20:00,166.86,166.93,166.69,166.74,33093.0,159.0818,159.1485,158.9197,158.9673,33093.0
2021-09-22 11:30:00,166.77,167.12,166.7,166.89,84054.0,158.9959,159.3296,158.9292,159.1104,84054.0
2021-09-22 11:40:00,166.89,167.25,166.83,166.99,15859.0,159.1104,159.4536,159.0532,159.2057,15859.0
2021-09-22 11:50:00,167.03,167.42,166.84,167.32,37457.0,159.2438,159.6156,159.0627,159.5203,37457.0
2021-09-22 12:00:00,167.32,167.53,167.06,167.06,47575.0,159.5203,159.7205,159.2724,159.2724,47575.0
2021-09-22 12:10:00,167.06,167.22,166.93,166.95,52168.0,159.2724,159.425,159.1485,159.1676,52168.0
2021-09-22 12:20:00,166.96,167.04,166.81,166.97,29227.0,159.1771,159.2534,159.0341,159.1866,29227.0
2021-09-22 12:30:00,166.95,167.4,166.93,167.15,27615.0,159.1676,159.5966,159.1485,159.3582,27615.0
2021-09-22 12:40:00,167.14,167.23,167.04,167.08,13452.0,159.3487,159.4345,159.2534,159.2915,13452.0
2021-09-22 12:50:00,167.06,167.16,166.87,167.04,25135.0,159.2724,159.3678,159.0913,159.2534,25135.0
2021-09-22 13:00:00,167.05,167.18,166.96,167.02,34945.0,159.2629,159.3868,159.1771,159.2343,34945.0
2021-09-22 13:10:00,167.03,167.1,166.86,166.93,26583.0,159.2438,159.3106,159.0818,159.1485,26583.0
2021-09-22 13:20:00,166.98,167.04,166.87,166.96,28119.0,159.1962,159.2534,159.0913,159.1771,28119.0
2021-09-22 13:30:00,166.97,167.39,166.89,167.24,54268.0,159.1866,159.587,159.1104,159.444,54268.0
2021-09-22 13:40:00,167.24,167.37,167.2,167.28,22940.0,159.444,159.568,159.4059,159.4822,22940.0
2021-09-22 13:50:00,167.28,167.76,167.17,167.64,75897.0,159.4822,159.9398,159.3773,159.8254,75897.0
2021-09-22 14:00:00,167.57,168.46,167.24,167.98,94002.0,159.7587,160.6072,159.444,160.1495,94002.0
2021-09-22 14:10:00,168.0,168.41,167.86,168.24,54489.0,160.1686,160.5595,160.0351,160.3974,54489.0
2021-09-22 14:20:00,168.25,168.62,167.98,168.49,73849.0,160.407,160.7597,160.1495,160.6358,73849.0
2021-09-22 14:30:00,168.43,168.54,167.99,168.13,49297.0,160.5786,160.6834,160.1591,160.2926,49297.0
2021-09-22 14:40:00,168.06,168.2,167.44,167.45,64889.0,160.2258,160.3593,159.6347,159.6442,64889.0
2021-09-22 14:50:00,167.46,167.88,167.04,167.7,64366.0,159.6538,160.0542,159.2534,159.8826,64366.0
2021-09-22 15:00:00,167.6,167.73,167.37,167.6,48196.0,159.7873,159.9112,159.568,159.7873,48196.0
2021-09-22 15:10:00,167.57,168.22,167.51,168.22,69630.0,159.7587,160.3784,159.7015,160.3784,69630.0
2021-09-22 15:20:00,168.2,168.37,167.9,167.98,50256.0,160.3593,160.5214,160.0733,160.1495,50256.0
2021-09-22 15:30:00,167.98,168.3,167.71,168.25,67299.0,160.1495,160.4546,159.8921,160.407,67299.0
2021-09-22 15:40:00,168.23,168.24,167.67,167.71,76807.0,160.3879,160.3974,159.854,159.8921,76807.0
2021-09-22 15:50:00,167.68,167.75,167.36,167.49,214699.0,159.8635,159.9303,159.5584,159.6824,214699.0
2021-09-23 09:30:00,169.49,170.69,169.31,170.55,146987.0,161.5892,162.7332,161.4175,162.5997,146987.0
2021-09-23 09:40:00,170.53,171.35,169.96,171.26,136571.0,162.5807,163.3624,162.0372,163.2766,136571.0
2021-09-23 09:50:00,171.23,171.65,170.87,171.27,137998.0,163.248,163.6485,162.9048,163.2862,137998.0
2021-09-23 10:00:00,171.33,171.54,170.48,170.53,68043.0,163.3434,163.5436,162.533,162.5807,68043.0
2021-09-23 10:10:00,170.56,171.3,170.52,171.19,39377.0,162.6093,163.3148,162.5711,163.2099,39377.0
2021-09-23 10:20:00,171.23,171.5,171.11,171.28,52823.0,163.248,163.5055,163.1336,163.2957,52823.0
2021-09-23 10:30:00,171.31,171.75,171.1,171.71,57847.0,163.3243,163.7438,163.1241,163.7057,57847.0
2021-09-23 10:40:00,171.75,172.04,171.44,171.89,47620.0,163.7438,164.0203,163.4483,163.8773,47620.0
2021-09-23 10:50:00,171.85,172.27,171.83,172.22,48013.0,163.8391,164.2396,163.8201,164.1919,48013.0
2021-09-23 11:00:00,172.2,172.2,171.69,171.98,43719.0,164.1728,164.1728,163.6866,163.9631,43719.0
2021-09-23 11:10:00,172.02,172.13,171.89,172.12,29881.0,164.0012,164.1061,163.8773,164.0966,29881.0
2021-09-23 11:20:00,172.12,172.4,172.07,172.3,25567.0,164.0966,164.3635,164.0489,164.2682,25567.0
2021-09-23 11:30:00,172.28,172.56,172.16,172.53,32847.0,164.2491,164.516,164.1347,164.4874,32847.0
2021-09-23 11:40:00,172.5,172.63,172.26,172.63,51076.0,164.4588,164.5828,164.23,164.5828,51076.0
2021-09-23 11:50:00,172.67,172.7,172.51,172.57,31319.0,164.6209,164.6495,164.4684,164.5256,31319.0
2021-09-23 12:00:00,172.57,172.68,172.41,172.55,119942.0,164.5256,164.6305,164.373,164.5065,119942.0
2021-09-23 12:10:00,172.55,172.65,172.33,172.43,62210.0,164.5065,164.6018,164.2968,164.3921,62210.0
2021-09-23 12:20:00,172.43,172.6,172.26,172.53,69384.0,164.3921,164.5542,164.23,164.4874,69384.0
2021-09-23 12:30:00,172.54,172.93,172.51,172.81,56154.0,164.497,164.8688,164.4684,164.7544,56154.0
2021-09-23 12:40:00,172.79,172.94,172.72,172.89,29121.0,164.7353,164.8783,164.6686,164.8307,29121.0
2021-09-23 12:50:00,172.9,172.92,172.43,172.49,20320.0,164.8402,164.8593,164.3921,164.4493,20320.0
2021-09-23 13:00:00,172.51,172.94,172.48,172.93,22829.0,164.4684,164.8783,164.4398,164.8688,22829.0
2021-09-23 13:10:00,172.92,173.08,172.87,173.03,27587.0,164.8593,165.0118,164.8116,164.9641,27587.0
2021-09-23 13:20:00,173.01,173.02,172.84,172.92,22744.0,164.9451,164.9546,164.783,164.8593,22744.0
2021-09-23 13:30:00,172.94,173.15,172.93,173.1,22432.0,164.8783,165.0785,164.8688,165.0309,22432.0
2021-09-23 13:40:00,173.11,173.17,173.06,173.14,18963.0,165.0404,165.0976,164.9927,165.069,18963.0
2021-09-23 13:50:00,173.14,173.26,173.12,173.12,24390.0,165.069,165.1834,165.0499,165.0499,24390.0
2021-09-23 14:00:00,173.11,173.27,172.92,173.22,31396.0,165.0404,165.1929,164.8593,165.1453,31396.0
2021-09-23 14:10:00,173.2,173.64,173.18,173.64,49858.0,165.1262,165.5457,165.1071,165.5457,49858.0
2021-09-23 14:20:00,173.63,173.74,173.51,173.62,50848.0,165.5362,165.641,165.4218,165.5266,50848.0
2021-09-23 14:30:00,173.65,173.73,173.35,173.54,57688.0,165.5552,165.6315,165.2692,165.4504,57688.0
2021-09-23 14:40:00,173.54,173.56,173.25,173.48,59135.0,165.4504,165.4694,165.1739,165.3932,59135.0
2021-09-23 14:50:00,173.47,173.66,173.46,173.61,49091.0,165.3836,165.5648,165.3741,165.5171,49091.0
2021-09-23 15:00:00,173.61,173.66,173.38,173.54,49340.0,165.5171,165.5648,165.2978,165.4504,49340.0
2021-09-23 15:10:00,173.54,173.83,173.4,173.79,53500.0,165.4504,165.7268,165.3169,165.6887,53500.0
2021-09-23 15:20:00,173.81,173.89,173.72,173.81,68541.0,165.7078,165.784,165.622,165.7078,68541.0
2021-09-23 15:30:00,173.83,174.1,173.73,173.9,100907.0,165.7268,165.9843,165.6315,165.7936,100907.0
2021-09-23 15:40:00,173.89,174.06,173.65,173.69,108867.0,165.784,165.9461,165.5552,165.5934,108867.0
2021-09-23 15:50:00,173.64,173.69,173.35,173.4,273471.0,165.5457,165.5934,165.2692,165.3169,273471.0
2021-09-24 09:30:00,173.37,174.09,173.3,173.84,108920.0,165.2883,165.9747,165.2215,165.7364,108920.0
2021-09-24 09:40:00,173.84,174.87,173.84,174.19,64542.0,165.7364,166.7184,165.7364,166.0701,64542.0
2021-09-24 09:50:00,174.26,175.27,174.24,175.24,98246.0,166.1368,167.0997,166.1177,167.0711,98246.0
2021-09-24 10:00:00,175.25,175.42,174.56,174.64,68515.0,167.0806,167.2427,166.4228,166.4991,68515.0
2021-09-24 10:10:00,174.67,174.97,174.58,174.96,41662.0,166.5277,166.8137,166.4419,166.8042,41662.0
2021-09-24 10:20:00,174.97,175.48,174.91,175.4,105590.0,166.8137,167.2999,166.7565,167.2237,105590.0
2021-09-24 10:30:00,175.44,175.5,174.65,174.89,60391.0,167.2618,167.319,166.5086,166.7374,60391.0
2021-09-24 10:40:00,174.92,175.29,174.88,175.21,28675.0,166.766,167.1188,166.7279,167.0425,28675.0
2021-09-24 10:50:00,175.16,175.21,174.74,174.96,41616.0,166.9948,167.0425,166.5944,166.8042,41616.0
2021-09-24 11:00:00,174.99,175.1,174.54,174.74,43680.0,166.8328,166.9376,166.4037,166.5944,43680.0
2021-09-24 11:10:00,174.77,174.95,174.6,174.86,22414.0,166.623,166.7946,166.4609,166.7088,22414.0
2021-09-24 11:20:00,174.87,174.91,174.45,174.52,30748.0,166.7184,166.7565,166.3179,166.3847,30748.0
2021-09-24 11:30:00,174.51,174.9,174.48,174.89,18375.0,166.3751,166.747,166.3465,166.7374,18375.0
2021-09-24 11:40:00,174.9,175.26,174.89,175.23,18263.0,166.747,167.0902,166.7374,167.0616,18263.0
2021-09-24 11:50:00,175.25,175.25,174.96,175.0,54946.0,167.0806,167.0806,166.8042,166.8423,54946.0
2021-09-24 12:00:00,175.08,175.19,175.03,175.08,28046.0,166.9186,167.0234,166.8709,166.9186,28046.0
2021-09-24 12:10:00,175.06,175.26,174.93,175.19,47094.0,166.8995,167.0902,166.7756,167.0234,47094.0
2021-09-24 12:20:00,175.21,175.25,175.02,175.02,28612.0,167.0425,167.0806,166.8614,166.8614,28612.0
2021-09-24 12:30:00,175.02,175.07,174.82,174.96,35412.0,166.8614,166.909,166.6707,166.8042,35412.0
2021-09-24 12:40:00,174.98,175.07,174.84,174.93,31577.0,166.8232,166.909,166.6898,166.7756,31577.0
2021-09-24 12:50:00,174.98,175.23,174.93,175.22,36930.0,166.8232,167.0616,166.7756,167.052,36930.0
2021-09-24 13:00:00,175.19,175.47,175.12,175.37,31126.0,167.0234,167.2904,166.9567,167.1951,31126.0
2021-09-24 13:10:00,175.34,175.46,175.29,175.4,36303.0,167.1665,167.2809,167.1188,167.2237,36303.0
2021-09-24 13:20:00,175.42,175.7,175.41,175.53,29829.0,167.2427,167.5097,167.2332,167.3476,29829.0
2021-09-24 13:30:00,175.5,175.53,175.31,175.47,18319.0,167.319,167.3476,167.1379,167.2904,18319.0
2021-09-24 13:40:00,175.46,175.56,175.36,175.44,14688.0,167.2809,167.3762,167.1855,167.2618,14688.0
2021-09-24 13:50:00,175.42,175.5,175.23,175.23,22677.0,167.2427,167.319,167.0616,167.0616,22677.0
2021-09-24 14:00:00,175.25,175.34,174.97,175.03,61255.0,167.0806,167.1665,166.8137,166.8709,61255.0
2021-09-24 14:10:00,175.03,175.05,174.77,174.91,26393.0,166.8709,166.89,166.623,166.7565,26393.0
2021-09-24 14:20:00,174.99,174.99,174.8,174.84,13736.0,166.8328,166.8328,166.6516,166.6898,13736.0
2021-09-24 14:30:00,174.86,174.93,174.72,174.87,11659.0,166.7088,166.7756,166.5754,166.7184,11659.0
2021-09-24 14:40:00,174.87,175.06,174.84,175.01,15207.0,166.7184,166.8995,166.6898,166.8518,15207.0
2021-09-24 14:50:00,175.02,175.29,175.02,175.29,17977.0,166.8614,167.1188,166.8614,167.1188,17977.0
2021-09-24 15:00:00,175.31,175.4,174.99,175.03,21258.0,167.1379,167.2237,166.8328,166.8709,21258.0
2021-09-24 15:10:00,175.01,175.3,175.0,175.16,21929.0,166.8518,167.1283,166.8423,166.9948,21929.0
2021-09-24 15:20:00,175.14,175.6,175.14,175.54,22974.0,166.9758,167.4143,166.9758,167.3571,22974.0
2021-09-24 15:30:00,175.56,175.88,175.56,175.85,51491.0,167.3762,167.6813,167.3762,167.6527,51491.0
2021-09-24 15:40:00,175.86,176.0,175.73,175.74,67054.0,167.6622,167.7957,167.5383,167.5478,67054.0
2021-09-24 15:50:00,175.72,175.84,175.53,175.71,173311.0,167.5287,167.6431,167.3476,167.5192,173311.0
2021-09-27 09:30:00,177.67,178.27,176.76,178.26,247870.0,169.3878,169.9599,168.5203,169.9503,247870.0
2021-09-27 09:40:00,178.24,178.69,177.82,178.29,121895.0,169.9313,170.3603,169.5308,169.9789,121895.0
2021-09-27 09:50:00,178.3,178.8,177.98,178.31,109603.0,169.9885,170.4652,169.6834,169.998,109603.0
2021-09-27 10:00:00,178.34,178.34,177.5,177.58,116876.0,170.0266,170.0266,169.2258,169.302,116876.0
2021-09-27 10:10:00,177.55,177.81,177.26,177.31,59961.0,169.2734,169.5213,168.997,169.0446,59961.0
2021-09-27 10:20:00,177.25,177.35,176.88,176.99,67133.0,168.9874,169.0828,168.6347,168.7395,67133.0
2021-09-27 10:30:00,176.93,177.6,176.87,177.03,61073.0,168.6823,169.3211,168.6251,168.7777,61073.0
2021-09-27 10:40:00,177.03,177.25,176.94,177.08,34933.0,168.7777,168.9874,168.6919,168.8253,34933.0
2021-09-27 10:50:00,177.07,177.14,176.75,176.92,46677.0,168.8158,168.8825,168.5107,168.6728,46677.0
2021-09-27 11:00:00,176.86,176.95,176.33,176.93,46179.0,168.6156,168.7014,168.1103,168.6823,46179.0
2021-09-27 11:10:00,176.93,176.98,176.56,176.64,31191.0,168.6823,168.73,168.3296,168.4059,31191.0
2021-09-27 11:20:00,176.61,176.91,176.55,176.69,22740.0,168.3773,168.6633,168.32,168.4535,22740.0
2021-09-27 11:30:00,176.71,176.86,176.54,176.65,35646.0,168.4726,168.6156,168.3105,168.4154,35646.0
2021-09-27 11:40:00,176.61,176.94,176.49,176.63,66581.0,168.3773,168.6919,168.2628,168.3963,66581.0
2021-09-27 11:50:00,176.63,176.75,176.41,176.74,57054.0,168.3963,168.5107,168.1866,168.5012,57054.0
2021-09-27 12:00:00,176.75,176.91,176.59,176.86,28478.0,168.5107,168.6633,168.3582,168.6156,28478.0
2021-09-27 12:10:00,176.93,177.32,176.85,177.23,55956.0,168.6823,169.0542,168.6061,168.9684,55956.0
2021-09-27 12:20:00,177.2,177.53,177.15,177.48,30926.0,168.9397,169.2544,168.8921,169.2067,30926.0
2021-09-27 12:30:00,177.48,177.71,177.31,177.6,123233.0,169.2067,169.426,169.0446,169.3211,123233.0
2021-09-27 12:40:00,177.55,177.68,177.44,177.5,50054.0,169.2734,169.3974,169.1686,169.2258,50054.0
2021-09-27 12:50:00,177.54,177.73,177.46,177.56,26127.0,169.2639,169.445,169.1876,169.283,26127.0
2021-09-27 13:00:00,177.52,177.72,177.34,177.38,26675.0,169.2448,169.4355,169.0732,169.1114,26675.0
2021-09-27 13:10:00,177.36,177.44,177.13,177.24,17895.0,169.0923,169.1686,168.873,168.9779,17895.0
2021-09-27 13:20:00,177.17,177.22,176.91,177.03,21352.0,168.9111,168.9588,168.6633,168.7777,21352.0
2021-09-27 13:30:00,177.0,177.27,177.0,177.22,33559.0,168.7491,169.0065,168.7491,168.9588,33559.0
2021-09-27 13:40:00,177.24,177.4,177.18,177.37,15860.0,168.9779,169.1304,168.9207,169.1018,15860.0
2021-09-27 13:50:00,177.35,177.41,177.11,177.21,40660.0,169.0828,169.14,168.8539,168.9493,40660.0
2021-09-27 14:00:00,177.24,177.47,177.21,177.42,50405.0,168.9779,169.1972,168.9493,169.1495,50405.0
2021-09-27 14:10:00,177.42,177.47,177.28,177.37,49220.0,169.1495,169.1972,169.016,169.1018,49220.0
2021-09-27 14:20:00,177.43,177.46,177.32,177.45,15191.0,169.159,169.1876,169.0542,169.1781,15191.0
2021-09-27 14:30:00,177.4,177.4,177.01,177.12,24627.0,169.1304,169.1304,168.7586,168.8635,24627.0
2021-09-27 14:40:00,177.09,177.27,177.03,177.08,35703.0,168.8349,169.0065,168.7777,168.8253,35703.0
2021-09-27 14:50:00,177.05,177.25,177.0,177.06,41094.0,168.7967,168.9874,168.7491,168.8063,41094.0
2021-09-27 15:00:00,177.06,177.06,176.82,176.96,27091.0,168.8063,168.8063,168.5775,168.7109,27091.0
2021-09-27 15:10:00,176.96,177.13,176.96,177.07,29723.0,168.7109,168.873,168.7109,168.8158,29723.0
2021-09-27 15:20:00,177.07,177.1,176.74,176.78,43283.0,168.8158,168.8444,168.5012,168.5393,43283.0
2021-09-27 15:30:00,176.79,176.97,176.71,176.84,61222.0,168.5489,168.7205,168.4726,168.5965,61222.0
2021-09-27 15:40:00,176.84,177.14,176.74,176.87,90138.0,168.5965,168.8825,168.5012,168.6251,90138.0
2021-09-27 15:50:00,176.89,176.96,176.62,176.8,190567.0,168.6442,168.7109,168.3868,168.5584,190567.0
2021-09-28 09:30:00,175.49,177.24,175.09,177.03,129584.0,167.3095,168.9779,166.9281,168.7777,129584.0
2021-09-28 09:40:00,177.11,177.21,175.97,176.34,60631.0,168.8539,168.9493,167.7671,168.1198,60631.0
2021-09-28 09:50:00,176.3,176.3,175.46,175.8,50793.0,168.0817,168.0817,167.2809,167.605,50793.0
2021-09-28 10:00:00,175.76,175.83,174.71,175.02,65348.0,167.5669,167.6336,166.5658,166.8614,65348.0
2021-09-28 10:10:00,175.06,175.3,174.39,174.66,64766.0,166.8995,167.1283,166.2607,166.5182,64766.0
2021-09-28 10:20:00,174.61,174.73,174.02,174.52,64792.0,166.4705,166.5849,165.908,166.3847,64792.0
2021-09-28 10:30:00,174.54,175.35,174.33,175.25,39078.0,166.4037,167.176,166.2035,167.0806,39078.0
2021-09-28 10:40:00,175.25,175.95,175.19,175.58,38523.0,167.0806,167.748,167.0234,167.3953,38523.0
2021-09-28 10:50:00,175.57,175.68,175.16,175.67,45412.0,167.3857,167.4906,166.9948,167.4811,45412.0
2021-09-28 11:00:00,175.67,175.79,174.91,174.91,37815.0,167.4811,167.5955,166.7565,166.7565,37815.0
2021-09-28 11:10:00,174.87,175.22,174.6,174.86,79446.0,166.7184,167.052,166.4609,166.7088,79446.0
2021-09-28 11:20:00,174.8,175.11,174.64,174.7,99760.0,166.6516,166.9472,166.4991,166.5563,99760.0
2021-09-28 11:30:00,174.72,175.02,174.56,174.85,89840.0,166.5754,166.8614,166.4228,166.6993,89840.0
2021-09-28 11:40:00,174.87,174.96,174.64,174.79,29095.0,166.7184,166.8042,166.4991,166.6421,29095.0
2021-09-28 11:50:00,174.74,174.96,174.57,174.96,32526.0,166.5944,166.8042,166.4323,166.8042,32526.0
2021-09-28 12:00:00,174.9,174.9,174.4,174.56,50509.0,166.747,166.747,166.2703,166.4228,50509.0
2021-09-28 12:10:00,174.59,174.87,174.55,174.59,45069.0,166.4514,166.7184,166.4133,166.4514,45069.0
2021-09-28 12:20:00,174.63,174.98,174.53,174.82,66135.0,166.4896,166.8232,166.3942,166.6707,66135.0
2021-09-28 12:30:00,174.75,174.75,174.46,174.61,28072.0,166.604,166.604,166.3275,166.4705,28072.0
2021-09-28 12:40:00,174.61,174.61,173.92,173.92,16746.0,166.4705,166.4705,165.8126,165.8126,16746.0
2021-09-28 12:50:00,173.91,174.11,173.77,173.91,35571.0,165.8031,165.9938,165.6696,165.8031,35571.0
2021-09-28 13:00:00,173.88,174.11,173.66,173.99,37786.0,165.7745,165.9938,165.5648,165.8794,37786.0
2021-09-28 13:10:00,173.98,174.19,173.93,173.99,24237.0,165.8699,166.0701,165.8222,165.8794,24237.0
2021-09-28 13:20:00,174.0,174.44,173.98,174.29,27029.0,165.8889,166.3084,165.8699,166.1654,27029.0
2021-09-28 13:30:00,174.25,174.38,174.09,174.09,41187.0,166.1273,166.2512,165.9747,165.9747,41187.0
2021-09-28 13:40:00,174.14,174.3,173.67,173.78,112620.0,166.0224,166.1749,165.5743,165.6792,112620.0
2021-09-28 13:50:00,173.8,173.8,173.11,173.11,38948.0,165.6982,165.6982,165.0404,165.0404,38948.0
2021-09-28 14:00:00,173.13,173.32,173.07,173.21,48066.0,165.0595,165.2406,165.0023,165.1357,48066.0
2021-09-28 14:10:00,173.16,173.32,172.82,173.28,55395.0,165.0881,165.2406,164.7639,165.2025,55395.0
2021-09-28 14:20:00,173.28,173.69,173.26,173.65,38844.0,165.2025,165.5934,165.1834,165.5552,38844.0
2021-09-28 14:30:00,173.63,173.71,173.4,173.57,89598.0,165.5362,165.6124,165.3169,165.479,89598.0
2021-09-28 14:40:00,173.56,174.43,173.56,174.31,57713.0,165.4694,166.2989,165.4694,166.1845,57713.0
2021-09-28 14:50:00,174.29,174.43,174.05,174.12,86566.0,166.1654,166.2989,165.9366,166.0033,86566.0
2021-09-28 15:00:00,174.14,174.77,174.07,174.58,63691.0,166.0224,166.623,165.9557,166.4419,63691.0
2021-09-28 15:10:00,174.58,174.8,174.37,174.4,47854.0,166.4419,166.6516,166.2417,166.2703,47854.0
2021-09-28 15:20:00,174.41,174.41,173.32,173.32,74782.0,166.2798,166.2798,165.2406,165.2406,74782.0
2021-09-28 15:30:00,173.32,173.61,173.13,173.39,114693.0,165.2406,165.5171,165.0595,165.3074,114693.0
2021-09-28 15:40:00,173.38,173.73,172.87,172.88,108720.0,165.2978,165.6315,164.8116,164.8211,108720.0
2021-09-28 15:50:00,172.93,173.29,172.68,173.17,182752.0,164.8688,165.212,164.6305,165.0976,182752.0
2021-09-29 09:30:00,172.89,172.98,171.5,171.84,96379.0,164.8307,164.9165,163.5055,163.8296,96379.0
2021-09-29 09:40:00,171.84,172.18,171.31,171.47,51496.0,163.8296,164.1538,163.3243,163.4769,51496.0
2021-09-29 09:50:00,171.53,172.75,171.53,171.93,45547.0,163.5341,164.6972,163.5341,163.9154,45547.0
2021-09-29 10:00:00,171.94,172.19,171.53,171.72,46026.0,163.9249,164.1633,163.5341,163.7152,46026.0
2021-09-29 10:10:00,171.73,171.82,171.35,171.67,51327.0,163.7247,163.8105,163.3624,163.6675,51327.0
2021-09-29 10:20:00,171.64,171.9,171.38,171.38,32744.0,163.6389,163.8868,163.3911,163.3911,32744.0
2021-09-29 10:30:00,171.43,171.5,170.4,170.54,60827.0,163.4387,163.5055,162.4567,162.5902,60827.0
2021-09-29 10:40:00,170.58,171.5,170.58,171.44,45447.0,162.6283,163.5055,162.6283,163.4483,45447.0
2021-09-29 10:50:00,171.44,171.69,171.14,171.27,53795.0,163.4483,163.6866,163.1622,163.2862,53795.0
2021-09-29 11:00:00,171.26,171.52,170.82,171.29,53868.0,163.2766,163.5245,162.8572,163.3052,53868.0
2021-09-29 11:10:00,171.31,171.52,170.87,170.87,25548.0,163.3243,163.5245,162.9048,162.9048,25548.0
2021-09-29 11:20:00,170.84,171.06,170.65,171.01,31306.0,162.8762,163.086,162.6951,163.0383,31306.0
2021-09-29 11:30:00,171.01,171.44,170.94,171.14,38114.0,163.0383,163.4483,162.9716,163.1622,38114.0
2021-09-29 11:40:00,171.18,171.19,170.69,170.96,14185.0,163.2004,163.2099,162.7332,162.9906,14185.0
2021-09-29 11:50:00,170.97,171.7,170.96,171.63,21733.0,163.0002,163.6961,162.9906,163.6294,21733.0
2021-09-29 12:00:00,171.64,171.74,171.34,171.46,21169.0,163.6389,163.7343,163.3529,163.4673,21169.0
2021-09-29 12:10:00,171.36,171.49,171.18,171.28,23537.0,163.372,163.4959,163.2004,163.2957,23537.0
2021-09-29 12:20:00,171.35,171.35,170.74,170.9,15131.0,163.3624,163.3624,162.7809,162.9334,15131.0
2021-09-29 12:30:00,170.94,171.17,170.86,170.93,23450.0,162.9716,163.1908,162.8953,162.962,23450.0
2021-09-29 12:40:00,170.92,170.98,170.6,170.77,20077.0,162.9525,163.0097,162.6474,162.8095,20077.0
2021-09-29 12:50:00,170.77,171.14,170.71,171.05,16937.0,162.8095,163.1622,162.7523,163.0764,16937.0
2021-09-29 13:00:00,171.01,171.11,170.87,170.95,22445.0,163.0383,163.1336,162.9048,162.9811,22445.0
2021-09-29 13:10:00,170.94,171.17,170.85,171.14,16591.0,162.9716,163.1908,162.8858,163.1622,16591.0
2021-09-29 13:20:00,171.14,171.36,171.12,171.34,15873.0,163.1622,163.372,163.1432,163.3529,15873.0
2021-09-29 13:30:00,171.28,171.37,171.06,171.26,38985.0,163.2957,163.3815,163.086,163.2766,38985.0
2021-09-29 13:40:00,171.23,171.6,171.11,171.47,30346.0,163.248,163.6008,163.1336,163.4769,30346.0
2021-09-29 13:50:00,171.44,171.73,171.43,171.7,22575.0,163.4483,163.7247,163.4387,163.6961,22575.0
2021-09-29 14:00:00,171.68,171.98,171.65,171.91,18425.0,163.6771,163.9631,163.6485,163.8963,18425.0
2021-09-29 14:10:00,171.94,172.17,171.89,171.89,25234.0,163.9249,164.1442,163.8773,163.8773,25234.0
2021-09-29 14:20:00,171.87,171.88,171.65,171.81,21209.0,163.8582,163.8677,163.6485,163.801,21209.0
2021-09-29 14:30:00,171.83,172.12,171.83,171.88,17064.0,163.8201,164.0966,163.8201,163.8677,17064.0
2021-09-29 14:40:00,171.83,172.05,171.75,171.83,15703.0,163.8201,164.0298,163.7438,163.8201,15703.0
2021-09-29 14:50:00,171.88,172.15,171.81,172.02,25512.0,163.8677,164.1252,163.801,164.0012,25512.0
2021-09-29 15:00:00,172.06,172.18,171.65,171.79,18084.0,164.0394,164.1538,163.6485,163.7819,18084.0
2021-09-29 15:10:00,171.81,172.44,171.77,172.28,29293.0,163.801,164.4016,163.7629,164.2491,29293.0
2021-09-29 15:20:00,172.28,172.28,171.97,172.03,26083.0,164.2491,164.2491,163.9535,164.0108,26083.0
2021-09-29 15:30:00,172.01,172.06,171.73,171.76,29424.0,163.9917,164.0394,163.7247,163.7533,29424.0
2021-09-29 15:40:00,171.76,171.86,171.59,171.79,52404.0,163.7533,163.8487,163.5913,163.7819,52404.0
2021-09-29 15:50:00,171.8,171.8,171.41,171.58,137809.0,163.7915,163.7915,163.4197,163.5817,137809.0
2021-09-30 09:30:00,172.18,172.23,170.84,171.01,59576.0,164.1538,164.2014,162.8762,163.0383,59576.0
2021-09-30 09:40:00,171.07,172.24,170.95,172.1,51498.0,163.0955,164.211,162.9811,164.0775,51498.0
2021-09-30 09:50:00,172.18,172.36,171.38,171.42,43879.0,164.1538,164.3254,163.3911,163.4292,43879.0
2021-09-30 10:00:00,171.37,171.67,170.83,171.36,30979.0,163.3815,163.6675,162.8667,163.372,30979.0
2021-09-30 10:10:00,171.49,171.99,171.16,171.98,23465.0,163.4959,163.9726,163.1813,163.9631,23465.0
2021-09-30 10:20:00,171.89,172.02,170.83,170.88,44867.0,163.8773,164.0012,162.8667,162.9144,44867.0
2021-09-30 10:30:00,170.85,171.55,170.74,171.52,37839.0,162.8858,163.5531,162.7809,163.5245,37839.0
2021-09-30 10:40:00,171.49,171.49,170.67,170.68,25645.0,163.4959,163.4959,162.7141,162.7237,25645.0
2021-09-30 10:50:00,170.65,170.84,170.34,170.46,17976.0,162.6951,162.8762,162.3995,162.5139,17976.0
2021-09-30 11:00:00,170.39,170.68,170.24,170.64,53511.0,162.4472,162.7237,162.3042,162.6855,53511.0
2021-09-30 11:10:00,170.66,171.28,170.64,171.22,22809.0,162.7046,163.2957,162.6855,163.2385,22809.0
2021-09-30 11:20:00,171.18,171.22,170.85,171.03,20689.0,163.2004,163.2385,162.8858,163.0574,20689.0
2021-09-30 11:30:00,171.04,171.04,169.79,170.06,31663.0,163.0669,163.0669,161.8752,162.1326,31663.0
2021-09-30 11:40:00,169.98,169.98,169.28,169.41,28837.0,162.0563,162.0563,161.3889,161.5129,28837.0
2021-09-30 11:50:00,169.47,169.66,169.17,169.37,28069.0,161.5701,161.7512,161.2841,161.4747,28069.0
2021-09-30 12:00:00,169.34,169.58,168.64,168.66,59696.0,161.4461,161.675,160.7788,160.7978,59696.0
2021-09-30 12:10:00,168.71,168.86,168.32,168.77,36772.0,160.8455,160.9885,160.4737,160.9027,36772.0
2021-09-30 12:20:00,168.84,168.93,168.35,168.35,31100.0,160.9695,161.0553,160.5023,160.5023,31100.0
2021-09-30 12:30:00,168.32,168.65,168.02,168.54,33547.0,160.4737,160.7883,160.1877,160.6834,33547.0
2021-09-30 12:40:00,168.51,169.11,168.46,169.11,29105.0,160.6548,161.2269,160.6072,161.2269,29105.0
2021-09-30 12:50:00,169.11,169.16,168.62,168.75,26854.0,161.2269,161.2745,160.7597,160.8836,26854.0
2021-09-30 13:00:00,168.68,169.09,168.53,169.06,34579.0,160.8169,161.2078,160.6739,161.1792,34579.0
2021-09-30 13:10:00,169.13,169.47,169.04,169.39,45417.0,161.2459,161.5701,161.1601,161.4938,45417.0
2021-09-30 13:20:00,169.39,169.49,168.97,169.09,39960.0,161.4938,161.5892,161.0934,161.2078,39960.0
2021-09-30 13:30:00,169.05,169.17,168.68,169.08,35910.0,161.1697,161.2841,160.8169,161.1983,35910.0
2021-09-30 13:40:00,169.08,169.41,169.04,169.33,21324.0,161.1983,161.5129,161.1601,161.4366,21324.0
2021-09-30 13:50:00,169.5,169.65,169.27,169.65,31552.0,161.5987,161.7417,161.3794,161.7417,31552.0
2021-09-30 14:00:00,169.65,169.96,169.54,169.81,33384.0,161.7417,162.0372,161.6368,161.8942,33384.0
2021-09-30 14:10:00,169.76,169.76,169.04,169.04,25367.0,161.8466,161.8466,161.1601,161.1601,25367.0
2021-09-30 14:20:00,169.09,169.17,168.75,169.08,25694.0,161.2078,161.2841,160.8836,161.1983,25694.0
2021-09-30 14:30:00,169.04,169.39,169.04,169.22,15519.0,161.1601,161.4938,161.1601,161.3317,15519.0
2021-09-30 14:40:00,169.22,169.57,169.12,169.49,36067.0,161.3317,161.6654,161.2364,161.5892,36067.0
2021-09-30 14:50:00,169.55,169.73,169.15,169.15,26095.0,161.6464,161.818,161.265,161.265,26095.0
2021-09-30 15:00:00,169.18,169.34,168.92,169.11,40263.0,161.2936,161.4461,161.0457,161.2269,40263.0
2021-09-30 15:10:00,169.11,169.58,169.05,169.05,28382.0,161.2269,161.675,161.1697,161.1697,28382.0
2021-09-30 15:20:00,169.08,169.12,168.75,168.75,27774.0,161.1983,161.2364,160.8836,160.8836,27774.0
2021-09-30 15:30:00,168.71,168.97,168.51,168.52,62063.0,160.8455,161.0934,160.6548,160.6644,62063.0
2021-09-30 15:40:00,168.51,168.59,167.83,167.84,82451.0,160.6548,160.7311,160.0065,160.0161,82451.0
2021-09-30 15:50:00,167.65,168.0,167.41,167.41,219780.0,159.8349,160.1686,159.6061,159.6061,219780.0
2021-10-01 09:30:00,168.5,171.14,168.48,170.99,179962.0,160.6453,163.1622,160.6262,163.0192,179962.0
2021-10-01 09:40:00,170.95,171.12,170.08,170.39,94801.0,162.9811,163.1432,162.1517,162.4472,94801.0
2021-10-01 09:50:00,170.32,171.63,170.02,171.37,89598.0,162.3805,163.6294,162.0944,163.3815,89598.0
2021-10-01 10:00:00,171.47,172.44,171.25,171.36,90771.0,163.4769,164.4016,163.2671,163.372,90771.0
2021-10-01 10:10:00,171.41,171.53,170.19,170.47,68904.0,163.4197,163.5341,162.2565,162.5235,68904.0
2021-10-01 10:20:00,170.53,170.59,169.87,170.25,40363.0,162.5807,162.6379,161.9514,162.3137,40363.0
2021-10-01 10:30:00,170.21,170.78,170.16,170.25,40988.0,162.2756,162.819,162.2279,162.3137,40988.0
2021-10-01 10:40:00,170.33,170.9,170.05,170.9,42854.0,162.39,162.9334,162.123,162.9334,42854.0
2021-10-01 10:50:00,170.81,171.26,170.56,171.26,47385.0,162.8476,163.2766,162.6093,163.2766,47385.0
2021-10-01 11:00:00,171.27,171.73,170.85,170.86,56684.0,163.2862,163.7247,162.8858,162.8953,56684.0
2021-10-01 11:10:00,170.88,171.67,170.76,171.59,33612.0,162.9144,163.6675,162.8,163.5913,33612.0
2021-10-01 11:20:00,171.62,171.9,171.53,171.7,34891.0,163.6199,163.8868,163.5341,163.6961,34891.0
2021-10-01 11:30:00,171.7,171.98,171.57,171.96,32700.0,163.6961,163.9631,163.5722,163.944,32700.0
2021-10-01 11:40:00,171.93,172.45,171.92,172.14,51893.0,163.9154,164.4112,163.9059,164.1156,51893.0
2021-10-01 11:50:00,172.1,172.12,171.84,172.06,43106.0,164.0775,164.0966,163.8296,164.0394,43106.0
2021-10-01 12:00:00,172.13,172.37,171.98,172.22,31512.0,164.1061,164.3349,163.9631,164.1919,31512.0
2021-10-01 12:10:00,172.21,172.23,171.84,171.9,23779.0,164.1824,164.2014,163.8296,163.8868,23779.0
2021-10-01 12:20:00,171.84,172.47,171.84,172.47,72009.0,163.8296,164.4302,163.8296,164.4302,72009.0
2021-10-01 12:30:00,172.49,172.73,172.44,172.52,27739.0,164.4493,164.6781,164.4016,164.4779,27739.0
2021-10-01 12:40:00,172.53,172.77,172.53,172.65,31075.0,164.4874,164.7163,164.4874,164.6018,31075.0
2021-10-01 12:50:00,172.6,172.7,172.45,172.54,28680.0,164.5542,164.6495,164.4112,164.497,28680.0
2021-10-01 13:00:00,172.52,172.9,172.42,172.9,44365.0,164.4779,164.8402,164.3826,164.8402,44365.0
2021-10-01 13:10:00,172.95,173.04,172.55,172.63,40072.0,164.8879,164.9737,164.5065,164.5828,40072.0
2021-10-01 13:20:00,172.69,172.92,172.67,172.83,30318.0,164.64,164.8593,164.6209,164.7735,30318.0
2021-10-01 13:30:00,172.79,173.04,172.62,173.02,69357.0,164.7353,164.9737,164.5732,164.9546,69357.0
2021-10-01 13:40:00,173.03,173.54,172.85,173.49,122304.0,164.9641,165.4504,164.7925,165.4027,122304.0
2021-10-01 13:50:00,173.5,173.5,172.97,173.04,74414.0,165.4122,165.4122,164.9069,164.9737,74414.0
2021-10-01 14:00:00,173.07,173.33,173.07,173.22,30695.0,165.0023,165.2502,165.0023,165.1453,30695.0
2021-10-01 14:10:00,173.25,173.79,173.22,173.63,261467.0,165.1739,165.6887,165.1453,165.5362,261467.0
2021-10-01 14:20:00,173.65,174.14,173.62,173.92,83462.0,165.5552,166.0224,165.5266,165.8126,83462.0
2021-10-01 14:30:00,173.89,174.2,173.89,174.07,25429.0,165.784,166.0796,165.784,165.9557,25429.0
2021-10-01 14:40:00,174.07,174.21,173.91,174.0,42462.0,165.9557,166.0891,165.8031,165.8889,42462.0
2021-10-01 14:50:00,174.0,174.37,173.91,174.34,46749.0,165.8889,166.2417,165.8031,166.2131,46749.0
2021-10-01 15:00:00,174.39,174.76,174.36,174.71,71856.0,166.2607,166.6135,166.2321,166.5658,71856.0
2021-10-01 15:10:00,174.7,175.12,174.7,174.76,79768.0,166.5563,166.9567,166.5563,166.6135,79768.0
2021-10-01 15:20:00,174.8,174.99,174.44,174.53,57456.0,166.6516,166.8328,166.3084,166.3942,57456.0
2021-10-01 15:30:00,174.53,174.59,174.14,174.36,86395.0,166.3942,166.4514,166.0224,166.2321,86395.0
2021-10-01 15:40:00,174.34,174.62,174.26,174.34,110025.0,166.2131,166.48,166.1368,166.2131,110025.0
2021-10-01 15:50:00,174.35,174.58,173.75,173.92,256880.0,166.2226,166.4419,165.6506,165.8126,256880.0
2021-10-04 09:30:00,173.88,175.91,173.88,175.65,137768.0,165.7745,167.7099,165.7745,167.462,137768.0
2021-10-04 09:40:00,175.63,176.0,175.14,175.73,102976.0,167.4429,167.7957,166.9758,167.5383,102976.0
2021-10-04 09:50:00,175.56,177.12,175.34,176.93,89006.0,167.3762,168.8635,167.1665,168.6823,89006.0
2021-10-04 10:00:00,176.94,177.23,175.61,176.19,84769.0,168.6919,168.9684,167.4239,167.9768,84769.0
2021-10-04 10:10:00,176.32,176.45,175.14,175.27,119821.0,168.1008,168.2247,166.9758,167.0997,119821.0
2021-10-04 10:20:00,175.21,175.28,173.81,174.01,95250.0,167.0425,167.1093,165.7078,165.8985,95250.0
2021-10-04 10:30:00,173.93,174.19,172.55,172.97,137809.0,165.8222,166.0701,164.5065,164.9069,137809.0
2021-10-04 10:40:00,172.93,174.21,172.88,173.81,84172.0,164.8688,166.0891,164.8211,165.7078,84172.0
2021-10-04 10:50:00,173.84,174.5,173.16,174.25,69102.0,165.7364,166.3656,165.0881,166.1273,69102.0
2021-10-04 11:00:00,174.2,174.31,173.43,174.17,57763.0,166.0796,166.1845,165.3455,166.051,57763.0
2021-10-04 11:10:00,174.15,174.31,173.89,174.12,48022.0,166.0319,166.1845,165.784,166.0033,48022.0
2021-10-04 11:20:00,174.14,174.23,173.51,173.71,62648.0,166.0224,166.1082,165.4218,165.6124,62648.0
2021-10-04 11:30:00,173.66,173.91,173.46,173.53,25220.0,165.5648,165.8031,165.3741,165.4408,25220.0
2021-10-04 11:40:00,173.56,174.25,173.53,173.85,26854.0,165.4694,166.1273,165.4408,165.7459,26854.0
2021-10-04 11:50:00,173.81,174.83,173.71,174.64,48109.0,165.7078,166.6802,165.6124,166.4991,48109.0
2021-10-04 12:00:00,174.61,174.64,174.2,174.5,34626.0,166.4705,166.4991,166.0796,166.3656,34626.0
2021-10-04 12:10:00,174.5,174.6,174.28,174.48,20902.0,166.3656,166.4609,166.1559,166.3465,20902.0
2021-10-04 12:20:00,174.42,174.48,174.0,174.08,36858.0,166.2893,166.3465,165.8889,165.9652,36858.0
2021-10-04 12:30:00,174.06,174.23,173.84,173.87,24561.0,165.9461,166.1082,165.7364,165.765,24561.0
2021-10-04 12:40:00,173.82,173.82,173.26,173.7,34209.0,165.7173,165.7173,165.1834,165.6029,34209.0
2021-10-04 12:50:00,173.69,173.87,173.4,173.69,16547.0,165.5934,165.765,165.3169,165.5934,16547.0
2021-10-04 13:00:00,173.58,174.01,173.3,174.0,19885.0,165.4885,165.8985,165.2215,165.8889,19885.0
2021-10-04 13:10:00,174.06,174.19,173.92,174.03,18678.0,165.9461,166.0701,165.8126,165.9175,18678.0
2021-10-04 13:20:00,174.05,174.14,173.64,173.65,20751.0,165.9366,166.0224,165.5457,165.5552,20751.0
2021-10-04 13:30:00,173.64,174.1,173.5,174.05,63981.0,165.5457,165.9843,165.4122,165.9366,63981.0
2021-10-04 13:40:00,174.01,174.1,173.66,173.92,16895.0,165.8985,165.9843,165.5648,165.8126,16895.0
2021-10-04 13:50:00,173.94,174.03,173.63,173.7,23107.0,165.8317,165.9175,165.5362,165.6029,23107.0
2021-10-04 14:00:00,173.67,173.95,173.56,173.74,15523.0,165.5743,165.8412,165.4694,165.641,15523.0
2021-10-04 14:10:00,173.75,173.75,173.22,173.43,31408.0,165.6506,165.6506,165.1453,165.3455,31408.0
2021-10-04 14:20:00,173.5,173.67,173.19,173.31,15097.0,165.4122,165.5743,165.1167,165.2311,15097.0
2021-10-04 14:30:00,173.3,173.39,172.97,173.1,21822.0,165.2215,165.3074,164.9069,165.0309,21822.0
2021-10-04 14:40:00,173.11,173.34,173.01,173.34,14385.0,165.0404,165.2597,164.9451,165.2597,14385.0
2021-10-04 14:50:00,173.31,173.34,173.03,173.09,14930.0,165.2311,165.2597,164.9641,165.0213,14930.0
2021-10-04 15:00:00,173.08,173.21,172.83,172.99,78773.0,165.0118,165.1357,164.7735,164.926,78773.0
2021-10-04 15:10:00,172.95,173.03,172.55,172.79,58873.0,164.8879,164.9641,164.5065,164.7353,58873.0
2021-10-04 15:20:00,172.75,172.77,172.43,172.59,39349.0,164.6972,164.7163,164.3921,164.5446,39349.0
2021-10-04 15:30:00,172.54,172.73,172.2,172.27,63357.0,164.497,164.6781,164.1728,164.2396,63357.0
2021-10-04 15:40:00,172.25,172.85,172.25,172.54,146396.0,164.2205,164.7925,164.2205,164.497,146396.0
2021-10-04 15:50:00,172.44,172.72,171.88,172.66,192661.0,164.4016,164.6686,163.8677,164.6114,192661.0
2021-10-05 09:30:00,173.43,174.04,172.77,173.21,94756.0,165.3455,165.9271,164.7163,165.1357,94756.0
2021-10-05 09:40:00,173.23,173.68,172.64,173.47,45160.0,165.1548,165.5838,164.5923,165.3836,45160.0
2021-10-05 09:50:00,173.55,174.59,173.45,174.08,55890.0,165.4599,166.4514,165.3646,165.9652,55890.0
2021-10-05 10:00:00,174.12,175.1,174.12,174.9,46238.0,166.0033,166.9376,166.0033,166.747,46238.0
2021-10-05 10:10:00,174.92,175.37,174.89,174.98,42461.0,166.766,167.1951,166.7374,166.8232,42461.0
2021-10-05 10:20:00,175.02,175.67,174.93,175.57,63095.0,166.8614,167.4811,166.7756,167.3857,63095.0
2021-10-05 10:30:00,175.62,175.91,175.24,175.25,46348.0,167.4334,167.7099,167.0711,167.0806,46348.0
2021-10-05 10:40:00,175.32,175.93,175.32,175.81,59567.0,167.1474,167.729,167.1474,167.6145,59567.0
2021-10-05 10:50:00,175.82,176.0,175.78,175.97,46454.0,167.6241,167.7957,167.5859,167.7671,46454.0
2021-10-05 11:00:00,176.0,176.0,175.58,175.8,30751.0,167.7957,167.7957,167.3953,167.605,30751.0
2021-10-05 11:10:00,175.81,176.0,175.72,175.98,31280.0,167.6145,167.7957,167.5287,167.7766,31280.0
2021-10-05 11:20:00,175.97,176.06,175.29,175.3,28490.0,167.7671,167.8529,167.1188,167.1283,28490.0
2021-10-05 11:30:00,175.33,175.78,175.24,175.39,38853.0,167.1569,167.5859,167.0711,167.2141,38853.0
2021-10-05 11:40:00,175.31,175.4,175.11,175.11,33372.0,167.1379,167.2237,166.9472,166.9472,33372.0
2021-10-05 11:50:00,175.19,175.48,175.15,175.47,22109.0,167.0234,167.2999,166.9853,167.2904,22109.0
2021-10-05 12:00:00,175.41,175.6,175.28,175.52,28133.0,167.2332,167.4143,167.1093,167.3381,28133.0
2021-10-05 12:10:00,175.55,175.6,175.13,175.13,16308.0,167.3667,167.4143,166.9662,166.9662,16308.0
2021-10-05 12:20:00,175.13,175.13,174.77,174.91,19075.0,166.9662,166.9662,166.623,166.7565,19075.0
2021-10-05 12:30:00,174.93,175.07,174.84,174.98,19461.0,166.7756,166.909,166.6898,166.8232,19461.0
2021-10-05 12:40:00,175.01,175.32,175.0,175.18,22283.0,166.8518,167.1474,166.8423,167.0139,22283.0
2021-10-05 12:50:00,175.22,175.58,175.2,175.53,11842.0,167.052,167.3953,167.033,167.3476,11842.0
2021-10-05 13:00:00,175.53,175.58,175.32,175.47,18646.0,167.3476,167.3953,167.1474,167.2904,18646.0
2021-10-05 13:10:00,175.49,175.6,175.42,175.42,11126.0,167.3095,167.4143,167.2427,167.2427,11126.0
2021-10-05 13:20:00,175.48,175.7,175.43,175.67,15457.0,167.2999,167.5097,167.2523,167.4811,15457.0
2021-10-05 13:30:00,175.67,175.83,175.61,175.83,23045.0,167.4811,167.6336,167.4239,167.6336,23045.0
2021-10-05 13:40:00,175.87,175.91,175.67,175.67,21088.0,167.6717,167.7099,167.4811,167.4811,21088.0
2021-10-05 13:50:00,175.69,175.8,175.57,175.8,14131.0,167.5001,167.605,167.3857,167.605,14131.0
2021-10-05 14:00:00,175.81,175.97,175.57,175.66,19645.0,167.6145,167.7671,167.3857,167.4715,19645.0
2021-10-05 14:10:00,175.67,175.71,175.55,175.59,12989.0,167.4811,167.5192,167.3667,167.4048,12989.0
2021-10-05 14:20:00,175.59,175.69,175.44,175.66,12084.0,167.4048,167.5001,167.2618,167.4715,12084.0
2021-10-05 14:30:00,175.66,175.79,175.55,175.57,12076.0,167.4715,167.5955,167.3667,167.3857,12076.0
2021-10-05 14:40:00,175.58,175.72,175.53,175.7,16749.0,167.3953,167.5287,167.3476,167.5097,16749.0
2021-10-05 14:50:00,175.75,175.76,175.46,175.55,13471.0,167.5573,167.5669,167.2809,167.3667,13471.0
2021-10-05 15:00:00,175.53,175.74,175.48,175.71,13149.0,167.3476,167.5478,167.2999,167.5192,13149.0
2021-10-05 15:10:00,175.74,175.88,175.6,175.87,26242.0,167.5478,167.6813,167.4143,167.6717,26242.0
2021-10-05 15:20:00,175.88,175.88,175.39,175.48,41956.0,167.6813,167.6813,167.2141,167.2999,41956.0
2021-10-05 15:30:00,175.46,175.77,175.45,175.66,46918.0,167.2809,167.5764,167.2713,167.4715,46918.0
2021-10-05 15:40:00,175.66,175.79,175.34,175.34,57515.0,167.4715,167.5955,167.1665,167.1665,57515.0
2021-10-05 15:50:00,175.35,175.37,174.7,174.74,130279.0,167.176,167.1951,166.5563,166.5944,130279.0
2021-10-06 09:30:00,172.55,174.9,172.55,173.29,119335.0,164.5065,166.747,164.5065,165.212,119335.0
2021-10-06 09:40:00,173.29,173.99,173.17,173.17,41447.0,165.212,165.8794,165.0976,165.0976,41447.0
2021-10-06 09:50:00,173.28,173.33,172.46,172.52,66995.0,165.2025,165.2502,164.4207,164.4779,66995.0
2021-10-06 10:00:00,172.48,172.48,171.38,171.56,59821.0,164.4398,164.4398,163.3911,163.5627,59821.0
2021-10-06 10:10:00,171.49,171.53,170.84,170.84,69083.0,163.4959,163.5341,162.8762,162.8762,69083.0
2021-10-06 10:20:00,170.84,172.15,170.83,171.29,66396.0,162.8762,164.1252,162.8667,163.3052,66396.0
2021-10-06 10:30:00,171.21,171.87,170.92,171.32,55921.0,163.229,163.8582,162.9525,163.3338,55921.0
2021-10-06 10:40:00,171.3,171.43,170.07,170.21,64481.0,163.3148,163.4387,162.1421,162.2756,64481.0
2021-10-06 10:50:00,170.22,170.59,169.9,170.57,86074.0,162.2851,162.6379,161.98,162.6188,86074.0
2021-10-06 11:00:00,170.57,171.5,170.52,171.32,92090.0,162.6188,163.5055,162.5711,163.3338,92090.0
2021-10-06 11:10:00,171.38,171.51,171.13,171.26,27666.0,163.3911,163.515,163.1527,163.2766,27666.0
2021-10-06 11:20:00,171.24,171.25,170.46,170.62,27180.0,163.2576,163.2671,162.5139,162.6665,27180.0
2021-10-06 11:30:00,170.62,170.82,170.3,170.54,39564.0,162.6665,162.8572,162.3614,162.5902,39564.0
2021-10-06 11:40:00,170.56,170.89,170.12,170.77,54645.0,162.6093,162.9239,162.1898,162.8095,54645.0
2021-10-06 11:50:00,170.76,171.9,170.76,171.75,29881.0,162.8,163.8868,162.8,163.7438,29881.0
2021-10-06 12:00:00,171.76,171.81,171.05,171.17,34714.0,163.7533,163.801,163.0764,163.1908,34714.0
2021-10-06 12:10:00,171.21,171.31,170.91,171.12,24608.0,163.229,163.3243,162.943,163.1432,24608.0
2021-10-06 12:20:00,171.08,171.3,170.93,171.15,28714.0,163.105,163.3148,162.962,163.1718,28714.0
2021-10-06 12:30:00,171.1,171.38,171.02,171.29,32102.0,163.1241,163.3911,163.0478,163.3052,32102.0
2021-10-06 12:40:00,171.35,171.57,171.32,171.4,24439.0,163.3624,163.5722,163.3338,163.4101,24439.0
2021-10-06 12:50:00,171.45,171.79,171.43,171.66,14829.0,163.4578,163.7819,163.4387,163.658,14829.0
2021-10-06 13:00:00,171.72,171.8,170.87,170.96,42596.0,163.7152,163.7915,162.9048,162.9906,42596.0
2021-10-06 13:10:00,171.01,171.69,170.81,171.67,39049.0,163.0383,163.6866,162.8476,163.6675,39049.0
2021-10-06 13:20:00,171.63,171.64,171.3,171.59,51647.0,163.6294,163.6389,163.3148,163.5913,51647.0
2021-10-06 13:30:00,171.59,172.4,171.59,172.39,45943.0,163.5913,164.3635,163.5913,164.354,45943.0
2021-10-06 13:40:00,172.36,172.52,172.1,172.46,17758.0,164.3254,164.4779,164.0775,164.4207,17758.0
2021-10-06 13:50:00,172.48,172.48,171.91,171.99,34610.0,164.4398,164.4398,163.8963,163.9726,34610.0
2021-10-06 14:00:00,172.05,172.79,172.01,172.79,29991.0,164.0298,164.7353,163.9917,164.7353,29991.0
2021-10-06 14:10:00,172.79,173.36,172.76,173.36,19846.0,164.7353,165.2788,164.7067,165.2788,19846.0
2021-10-06 14:20:00,173.47,173.53,173.09,173.18,28346.0,165.3836,165.4408,165.0213,165.1071,28346.0
2021-10-06 14:30:00,173.26,173.45,173.07,173.45,13683.0,165.1834,165.3646,165.0023,165.3646,13683.0
2021-10-06 14:40:00,173.48,173.63,173.35,173.35,32385.0,165.3932,165.5362,165.2692,165.2692,32385.0
2021-10-06 14:50:00,173.33,173.41,172.95,173.0,18261.0,165.2502,165.3264,164.8879,164.9355,18261.0
2021-10-06 15:00:00,173.04,173.39,173.04,173.28,16102.0,164.9737,165.3074,164.9737,165.2025,16102.0
2021-10-06 15:10:00,173.34,173.6,173.21,173.4,25142.0,165.2597,165.5076,165.1357,165.3169,25142.0
2021-10-06 15:20:00,173.47,173.68,173.25,173.58,20996.0,165.3836,165.5838,165.1739,165.4885,20996.0
2021-10-06 15:30:00,173.58,173.6,173.13,173.27,40969.0,165.4885,165.5076,165.0595,165.1929,40969.0
2021-10-06 15:40:00,173.27,173.4,173.05,173.28,36440.0,165.1929,165.3169,164.9832,165.2025,36440.0
2021-10-06 15:50:00,173.34,173.61,173.3,173.5,146751.0,165.2597,165.5171,165.2215,165.4122,146751.0
2021-10-07 09:30:00,175.5,175.9,174.81,175.87,130415.0,167.7318,168.1141,167.0723,168.0854,130415.0
2021-10-07 09:40:00,175.9,175.95,174.98,175.66,63740.0,168.1141,168.1619,167.2348,167.8847,63740.0
2021-10-07 09:50:00,175.66,176.19,175.36,175.9,72254.0,167.8847,168.3913,167.598,168.1141,72254.0
2021-10-07 10:00:00,175.93,176.21,175.43,175.69,68133.0,168.1428,168.4104,167.6649,167.9134,68133.0
2021-10-07 10:10:00,175.74,176.43,175.72,176.3,99265.0,167.9612,168.6206,167.9421,168.4964,99265.0
2021-10-07 10:20:00,176.29,176.44,175.9,176.09,41934.0,168.4868,168.6302,168.1141,168.2957,41934.0
2021-10-07 10:30:00,176.09,176.58,176.0,176.0,30394.0,168.2957,168.764,168.2097,168.2097,30394.0
2021-10-07 10:40:00,176.03,176.8,176.0,176.77,27968.0,168.2383,168.9743,168.2097,168.9456,27968.0
2021-10-07 10:50:00,176.77,176.87,176.18,176.36,43421.0,168.9456,169.0412,168.3817,168.5537,43421.0
2021-10-07 11:00:00,176.36,176.4,176.01,176.23,27840.0,168.5537,168.592,168.2192,168.4295,27840.0
2021-10-07 11:10:00,176.24,176.33,175.64,175.77,31466.0,168.439,168.5251,167.8656,167.9898,31466.0
2021-10-07 11:20:00,175.78,176.2,175.78,176.2,18451.0,167.9994,168.4008,167.9994,168.4008,18451.0
2021-10-07 11:30:00,176.15,176.22,175.85,175.89,27473.0,168.353,168.4199,168.0663,168.1045,27473.0
2021-10-07 11:40:00,175.87,176.08,175.87,175.89,20356.0,168.0854,168.2861,168.0854,168.1045,20356.0
2021-10-07 11:50:00,175.89,175.89,175.51,175.55,28815.0,168.1045,168.1045,167.7414,167.7796,28815.0
2021-10-07 12:00:00,175.54,175.61,174.93,175.03,30353.0,167.77,167.8369,167.187,167.2826,30353.0
2021-10-07 12:10:00,174.97,175.64,174.95,175.6,18521.0,167.2253,167.8656,167.2061,167.8274,18521.0
2021-10-07 12:20:00,175.6,175.7,175.4,175.41,21391.0,167.8274,167.9229,167.6362,167.6458,21391.0
2021-10-07 12:30:00,175.43,175.53,175.22,175.49,19420.0,167.6649,167.7605,167.4642,167.7222,19420.0
2021-10-07 12:40:00,175.49,175.51,175.09,175.11,21305.0,167.7222,167.7414,167.3399,167.3591,21305.0
2021-10-07 12:50:00,175.1,175.21,174.91,175.03,27328.0,167.3495,167.4546,167.1679,167.2826,27328.0
2021-10-07 13:00:00,175.06,175.1,174.84,174.89,25308.0,167.3113,167.3495,167.101,167.1488,25308.0
2021-10-07 13:10:00,174.84,175.08,174.72,174.82,44448.0,167.101,167.3304,166.9863,167.0819,44448.0
2021-10-07 13:20:00,174.8,175.04,174.63,175.04,33923.0,167.0628,167.2922,166.9003,167.2922,33923.0
2021-10-07 13:30:00,175.02,175.07,174.66,174.78,24312.0,167.273,167.3208,166.929,167.0437,24312.0
2021-10-07 13:40:00,174.8,174.85,174.56,174.58,23608.0,167.0628,167.1106,166.8334,166.8525,23608.0
2021-10-07 13:50:00,174.59,174.82,174.56,174.62,27881.0,166.8621,167.0819,166.8334,166.8907,27881.0
2021-10-07 14:00:00,174.59,174.69,174.19,174.65,33379.0,166.8621,166.9577,166.4798,166.9194,33379.0
2021-10-07 14:10:00,174.68,174.97,174.61,174.67,28419.0,166.9481,167.2253,166.8812,166.9385,28419.0
2021-10-07 14:20:00,174.71,174.74,174.31,174.4,65064.0,166.9768,167.0054,166.5945,166.6805,65064.0
2021-10-07 14:30:00,174.48,174.53,174.19,174.29,33906.0,166.7569,166.8047,166.4798,166.5754,33906.0
2021-10-07 14:40:00,174.27,174.28,173.91,174.03,37926.0,166.5562,166.5658,166.2122,166.3269,37926.0
2021-10-07 14:50:00,174.05,174.19,173.91,173.92,24718.0,166.346,166.4798,166.2122,166.2217,24718.0
2021-10-07 15:00:00,173.95,174.37,173.7,174.27,22865.0,166.2504,166.6518,166.0115,166.5562,22865.0
2021-10-07 15:10:00,174.22,174.39,174.15,174.39,20348.0,166.5085,166.6709,166.4416,166.6709,20348.0
2021-10-07 15:20:00,174.35,174.43,174.0,174.11,52626.0,166.6327,166.7092,166.2982,166.4033,52626.0
2021-10-07 15:30:00,174.09,174.15,173.89,173.98,37568.0,166.3842,166.4416,166.1931,166.2791,37568.0
2021-10-07 15:40:00,174.0,174.36,173.87,174.36,53302.0,166.2982,166.6423,166.1739,166.6423,53302.0
2021-10-07 15:50:00,174.32,174.39,173.92,174.25,128464.0,166.604,166.6709,166.2217,166.5371,128464.0
2021-10-08 09:30:00,173.85,175.41,173.53,174.73,88001.0,166.1548,167.6458,165.849,166.9959,88001.0
2021-10-08 09:40:00,174.75,175.56,174.74,175.0,49666.0,167.015,167.7891,167.0054,167.2539,49666.0
2021-10-08 09:50:00,175.03,175.61,174.34,175.55,40368.0,167.2826,167.8369,166.6231,167.7796,40368.0
2021-10-08 10:00:00,175.47,176.49,175.46,176.48,31524.0,167.7031,168.678,167.6936,168.6684,31524.0
2021-10-08 10:10:00,176.54,176.91,176.42,176.57,46935.0,168.7258,169.0794,168.6111,168.7544,46935.0
2021-10-08 10:20:00,176.58,176.61,176.04,176.11,39703.0,168.764,168.7927,168.2479,168.3148,39703.0
2021-10-08 10:30:00,176.18,176.82,176.18,176.57,38525.0,168.3817,168.9934,168.3817,168.7544,38525.0
2021-10-08 10:40:00,176.62,176.62,176.16,176.57,21242.0,168.8022,168.8022,168.3626,168.7544,21242.0
2021-10-08 10:50:00,176.58,176.98,176.55,176.7,30050.0,168.764,169.1463,168.7353,168.8787,30050.0
2021-10-08 11:00:00,176.64,176.74,176.5,176.74,29059.0,168.8213,168.9169,168.6875,168.9169,29059.0
2021-10-08 11:10:00,176.78,176.86,176.5,176.54,41502.0,168.9551,169.0316,168.6875,168.7258,41502.0
2021-10-08 11:20:00,176.53,176.58,176.37,176.42,23515.0,168.7162,168.764,168.5633,168.6111,23515.0
2021-10-08 11:30:00,176.43,176.44,176.14,176.32,45128.0,168.6206,168.6302,168.3435,168.5155,45128.0
2021-10-08 11:40:00,176.33,176.44,176.13,176.39,26653.0,168.5251,168.6302,168.3339,168.5824,26653.0
2021-10-08 11:50:00,176.42,176.52,176.09,176.09,22798.0,168.6111,168.7066,168.2957,168.2957,22798.0
2021-10-08 12:00:00,176.11,176.15,175.9,175.94,46264.0,168.3148,168.353,168.1141,168.1523,46264.0
2021-10-08 12:10:00,175.95,175.98,175.66,175.66,18420.0,168.1619,168.1906,167.8847,167.8847,18420.0
2021-10-08 12:20:00,175.7,175.77,175.48,175.52,20736.0,167.9229,167.9898,167.7127,167.7509,20736.0
2021-10-08 12:30:00,175.49,175.79,175.49,175.71,23639.0,167.7222,168.009,167.7222,167.9325,23639.0
2021-10-08 12:40:00,175.77,175.89,175.62,175.68,14523.0,167.9898,168.1045,167.8465,167.9038,14523.0
2021-10-08 12:50:00,175.7,175.92,175.7,175.78,11904.0,167.9229,168.1332,167.9229,167.9994,11904.0
2021-10-08 13:00:00,175.71,175.87,175.56,175.56,13019.0,167.9325,168.0854,167.7891,167.7891,13019.0
2021-10-08 13:10:00,175.56,175.69,175.07,175.09,19661.0,167.7891,167.9134,167.3208,167.3399,19661.0
2021-10-08 13:20:00,175.09,175.35,175.08,175.34,11558.0,167.3399,167.5884,167.3304,167.5789,11558.0
2021-10-08 13:30:00,175.3,175.42,175.21,175.27,16163.0,167.5406,167.6553,167.4546,167.512,16163.0
2021-10-08 13:40:00,175.28,175.48,175.21,175.48,34116.0,167.5215,167.7127,167.4546,167.7127,34116.0
2021-10-08 13:50:00,175.41,175.74,175.39,175.69,16563.0,167.6458,167.9612,167.6267,167.9134,16563.0
2021-10-08 14:00:00,175.71,176.0,175.68,175.97,18930.0,167.9325,168.2097,167.9038,168.181,18930.0
2021-10-08 14:10:00,175.96,176.23,175.94,176.19,21924.0,168.1714,168.4295,168.1523,168.3913,21924.0
2021-10-08 14:20:00,176.22,176.36,176.08,176.36,13769.0,168.4199,168.5537,168.2861,168.5537,13769.0
2021-10-08 14:30:00,176.35,176.41,176.07,176.1,16010.0,168.5442,168.6015,168.2766,168.3052,16010.0
2021-10-08 14:40:00,176.12,176.16,176.02,176.09,15392.0,168.3244,168.3626,168.2288,168.2957,15392.0
2021-10-08 14:50:00,176.09,176.19,175.96,176.03,22618.0,168.2957,168.3913,168.1714,168.2383,22618.0
2021-10-08 15:00:00,176.03,176.26,176.03,176.15,37321.0,168.2383,168.4582,168.2383,168.353,37321.0
2021-10-08 15:10:00,176.12,176.2,175.95,176.08,34620.0,168.3244,168.4008,168.1619,168.2861,34620.0
2021-10-08 15:20:00,176.07,176.07,175.81,175.89,45092.0,168.2766,168.2766,168.0281,168.1045,45092.0
2021-10-08 15:30:00,175.9,175.9,175.51,175.57,76380.0,168.1141,168.1141,167.7414,167.7987,76380.0
2021-10-08 15:40:00,175.57,175.71,175.35,175.35,96990.0,167.7987,167.9325,167.5884,167.5884,96990.0
2021-10-08 15:50:00,175.26,175.42,175.08,175.15,252054.0,167.5024,167.6553,167.3304,167.3973,252054.0
2021-10-11 09:30:00,175.79,176.79,174.98,175.55,101792.0,168.009,168.9647,167.2348,167.7796,101792.0
2021-10-11 09:40:00,175.47,176.45,175.26,176.07,68029.0,167.7031,168.6397,167.5024,168.2766,68029.0
2021-10-11 09:50:00,176.1,176.16,175.2,175.25,119574.0,168.3052,168.3626,167.4451,167.4929,119574.0
2021-10-11 10:00:00,175.28,175.33,174.79,175.02,144478.0,167.5215,167.5693,167.0532,167.273,144478.0
2021-10-11 10:10:00,174.97,175.95,174.66,175.86,40147.0,167.2253,168.1619,166.929,168.0759,40147.0
2021-10-11 10:20:00,175.94,176.43,175.9,176.2,115763.0,168.1523,168.6206,168.1141,168.4008,115763.0
2021-10-11 10:30:00,176.16,176.29,175.69,175.69,35317.0,168.3626,168.4868,167.9134,167.9134,35317.0
2021-10-11 10:40:00,175.72,176.4,175.6,176.4,35058.0,167.9421,168.592,167.8274,168.592,35058.0
2021-10-11 10:50:00,176.46,176.67,176.19,176.26,31414.0,168.6493,168.85,168.3913,168.4582,31414.0
2021-10-11 11:00:00,176.22,176.45,176.08,176.38,22690.0,168.4199,168.6397,168.2861,168.5728,22690.0
2021-10-11 11:10:00,176.35,176.45,176.03,176.14,19330.0,168.5442,168.6397,168.2383,168.3435,19330.0
2021-10-11 11:20:00,176.2,176.41,176.11,176.33,23915.0,168.4008,168.6015,168.3148,168.5251,23915.0
2021-10-11 11:30:00,176.38,176.61,176.25,176.5,21673.0,168.5728,168.7927,168.4486,168.6875,21673.0
2021-10-11 11:40:00,176.56,176.68,176.36,176.36,18902.0,168.7449,168.8596,168.5537,168.5537,18902.0
2021-10-11 11:50:00,176.36,176.54,176.35,176.43,14150.0,168.5537,168.7258,168.5442,168.6206,14150.0
2021-10-11 12:00:00,176.5,176.52,175.95,176.02,19747.0,168.6875,168.7066,168.1619,168.2288,19747.0
2021-10-11 12:10:00,176.03,176.03,175.29,175.34,31797.0,168.2383,168.2383,167.5311,167.5789,31797.0
2021-10-11 12:20:00,175.33,175.42,175.26,175.39,17604.0,167.5693,167.6553,167.5024,167.6267,17604.0
2021-10-11 12:30:00,175.34,175.35,175.17,175.24,17894.0,167.5789,167.5884,167.4164,167.4833,17894.0
2021-10-11 12:40:00,175.25,175.31,174.86,174.99,26100.0,167.4929,167.5502,167.1201,167.2444,26100.0
2021-10-11 12:50:00,174.98,174.98,174.62,174.74,23747.0,167.2348,167.2348,166.8907,167.0054,23747.0
2021-10-11 13:00:00,174.66,174.66,174.15,174.25,27265.0,166.929,166.929,166.4416,166.5371,27265.0
2021-10-11 13:10:00,174.26,174.44,174.15,174.29,21321.0,166.5467,166.7187,166.4416,166.5754,21321.0
2021-10-11 13:20:00,174.27,174.33,173.64,173.75,28738.0,166.5562,166.6136,165.9541,166.0593,28738.0
2021-10-11 13:30:00,173.72,174.04,173.6,173.98,25208.0,166.0306,166.3364,165.9159,166.2791,25208.0
2021-10-11 13:40:00,173.98,174.1,173.61,173.66,27824.0,166.2791,166.3938,165.9255,165.9732,27824.0
2021-10-11 13:50:00,173.61,173.92,173.57,173.91,20697.0,165.9255,166.2217,165.8872,166.2122,20697.0
2021-10-11 14:00:00,173.95,174.17,173.78,174.11,20632.0,166.2504,166.4607,166.0879,166.4033,20632.0
2021-10-11 14:10:00,174.09,174.37,174.05,174.07,21390.0,166.3842,166.6518,166.346,166.3651,21390.0
2021-10-11 14:20:00,174.0,174.04,173.66,173.75,29436.0,166.2982,166.3364,165.9732,166.0593,29436.0
2021-10-11 14:30:00,173.83,174.09,173.82,173.92,22561.0,166.1357,166.3842,166.1262,166.2217,22561.0
2021-10-11 14:40:00,173.93,174.27,173.89,174.24,19078.0,166.2313,166.5562,166.1931,166.5276,19078.0
2021-10-11 14:50:00,174.17,174.33,173.93,174.22,16671.0,166.4607,166.6136,166.2313,166.5085,16671.0
2021-10-11 15:00:00,174.27,174.36,173.94,174.06,18681.0,166.5562,166.6423,166.2408,166.3555,18681.0
2021-10-11 15:10:00,174.06,174.22,173.99,174.03,27694.0,166.3555,166.5085,166.2886,166.3269,27694.0
2021-10-11 15:20:00,174.09,174.13,173.68,173.68,37198.0,166.3842,166.4224,165.9924,165.9924,37198.0
2021-10-11 15:30:00,173.72,173.91,173.61,173.69,51340.0,166.0306,166.2122,165.9255,166.0019,51340.0
2021-10-11 15:40:00,173.61,173.73,173.51,173.66,71035.0,165.9255,166.0401,165.8299,165.9732,71035.0
2021-10-11 15:50:00,173.7,173.78,173.33,173.46,120272.0,166.0115,166.0879,165.6578,165.7821,120272.0
2021-10-12 09:30:00,173.61,174.95,173.5,173.95,96176.0,165.9255,167.2061,165.8203,166.2504,96176.0
2021-10-12 09:40:00,174.03,174.5,173.1,173.63,63124.0,166.3269,166.7761,165.438,165.9446,63124.0
2021-10-12 09:50:00,173.81,174.61,173.79,173.79,57822.0,166.1166,166.8812,166.0975,166.0975,57822.0
2021-10-12 10:00:00,173.88,174.38,173.48,173.61,28658.0,166.1835,166.6614,165.8012,165.9255,28658.0
2021-10-12 10:10:00,173.61,174.54,173.61,174.0,28733.0,165.9255,166.8143,165.9255,166.2982,28733.0
2021-10-12 10:20:00,173.94,174.6,173.83,174.6,37645.0,166.2408,166.8716,166.1357,166.8716,37645.0
2021-10-12 10:30:00,174.55,174.94,174.32,174.94,33604.0,166.8238,167.1966,166.604,167.1966,33604.0
2021-10-12 10:40:00,174.93,175.13,174.77,174.97,28993.0,167.187,167.3782,167.0341,167.2253,28993.0
2021-10-12 10:50:00,174.9,175.15,174.75,174.8,32121.0,167.1584,167.3973,167.015,167.0628,32121.0
2021-10-12 11:00:00,174.9,175.4,174.77,175.22,31246.0,167.1584,167.6362,167.0341,167.4642,31246.0
2021-10-12 11:10:00,175.29,175.35,174.86,175.28,25122.0,167.5311,167.5884,167.1201,167.5215,25122.0
2021-10-12 11:20:00,175.32,175.39,175.07,175.23,14164.0,167.5598,167.6267,167.3208,167.4737,14164.0
2021-10-12 11:30:00,175.2,175.43,174.93,175.25,73109.0,167.4451,167.6649,167.187,167.4929,73109.0
2021-10-12 11:40:00,175.26,175.53,175.2,175.46,61434.0,167.5024,167.7605,167.4451,167.6936,61434.0
2021-10-12 11:50:00,175.46,175.9,175.45,175.87,109219.0,167.6936,168.1141,167.684,168.0854,109219.0
2021-10-12 12:00:00,175.88,176.45,175.81,176.38,91486.0,168.095,168.6397,168.0281,168.5728,91486.0
2021-10-12 12:10:00,176.4,176.56,175.77,175.81,106243.0,168.592,168.7449,167.9898,168.0281,106243.0
2021-10-12 12:20:00,175.83,176.13,175.65,175.75,22436.0,168.0472,168.3339,167.8752,167.9707,22436.0
2021-10-12 12:30:00,175.69,175.79,175.12,175.27,17878.0,167.9134,168.009,167.3686,167.512,17878.0
2021-10-12 12:40:00,175.32,175.45,175.25,175.4,11821.0,167.5598,167.684,167.4929,167.6362,11821.0
2021-10-12 12:50:00,175.36,175.59,175.19,175.59,16548.0,167.598,167.8178,167.4355,167.8178,16548.0
2021-10-12 13:00:00,175.52,175.73,175.4,175.59,16339.0,167.7509,167.9516,167.6362,167.8178,16339.0
2021-10-12 13:10:00,175.62,175.88,175.62,175.78,8549.0,167.8465,168.095,167.8465,167.9994,8549.0
2021-10-12 13:20:00,175.82,175.85,175.25,175.25,22695.0,168.0376,168.0663,167.4929,167.4929,22695.0
2021-10-12 13:30:00,175.23,175.57,175.05,175.55,20098.0,167.4737,167.7987,167.3017,167.7796,20098.0
2021-10-12 13:40:00,175.58,175.8,175.56,175.61,13433.0,167.8083,168.0185,167.7891,167.8369,13433.0
2021-10-12 13:50:00,175.58,175.64,175.21,175.53,18956.0,167.8083,167.8656,167.4546,167.7605,18956.0
2021-10-12 14:00:00,175.5,175.65,175.44,175.59,15901.0,167.7318,167.8752,167.6745,167.8178,15901.0
2021-10-12 14:10:00,175.62,175.93,175.54,175.74,14286.0,167.8465,168.1428,167.77,167.9612,14286.0
2021-10-12 14:20:00,175.72,175.72,175.36,175.38,14187.0,167.9421,167.9421,167.598,167.6171,14187.0
2021-10-12 14:30:00,175.42,175.55,175.14,175.14,18419.0,167.6553,167.7796,167.3877,167.3877,18419.0
2021-10-12 14:40:00,175.15,175.21,175.06,175.21,15302.0,167.3973,167.4546,167.3113,167.4546,15302.0
2021-10-12 14:50:00,175.22,175.31,174.98,175.12,21941.0,167.4642,167.5502,167.2348,167.3686,21941.0
2021-10-12 15:00:00,175.1,175.16,174.86,174.99,22106.0,167.3495,167.4068,167.1201,167.2444,22106.0
2021-10-12 15:10:00,175.03,175.19,174.86,175.01,19522.0,167.2826,167.4355,167.1201,167.2635,19522.0
2021-10-12 15:20:00,175.03,175.03,174.83,174.95,20706.0,167.2826,167.2826,167.0915,167.2061,20706.0
2021-10-12 15:30:00,174.92,175.15,174.86,175.05,109962.0,167.1775,167.3973,167.1201,167.3017,109962.0
2021-10-12 15:40:00,174.99,175.0,174.31,174.44,128467.0,167.2444,167.2539,166.5945,166.7187,128467.0
2021-10-12 15:50:00,174.56,175.01,174.39,174.91,197706.0,166.8334,167.2635,166.6709,167.1679,197706.0
2021-10-13 09:30:00,172.78,174.09,172.33,173.71,179024.0,165.1322,166.3842,164.7021,166.021,179024.0
2021-10-13 09:40:00,173.73,173.77,171.4,171.54,109077.0,166.0401,166.0784,163.8133,163.9471,109077.0
2021-10-13 09:50:00,171.49,171.58,170.29,170.56,181383.0,163.8993,163.9853,162.7524,163.0105,181383.0
2021-10-13 10:00:00,170.52,170.54,169.66,170.25,128250.0,162.9722,162.9913,162.1503,162.7142,128250.0
2021-10-13 10:10:00,170.24,170.24,169.03,169.73,91440.0,162.7046,162.7046,161.5482,162.2172,91440.0
2021-10-13 10:20:00,169.66,170.25,169.13,169.88,73648.0,162.1503,162.7142,161.6438,162.3606,73648.0
2021-10-13 10:30:00,169.76,169.79,168.77,168.78,58038.0,162.2459,162.2745,161.2997,161.3092,58038.0
2021-10-13 10:40:00,168.76,170.13,168.57,170.0,62362.0,161.2901,162.5995,161.1085,162.4752,62362.0
2021-10-13 10:50:00,169.99,169.99,168.8,168.8,78669.0,162.4657,162.4657,161.3284,161.3284,78669.0
2021-10-13 11:00:00,168.79,169.41,168.63,168.94,96574.0,161.3188,161.9114,161.1659,161.4622,96574.0
2021-10-13 11:10:00,168.9,168.9,168.27,168.46,106754.0,161.4239,161.4239,160.8218,161.0034,106754.0
2021-10-13 11:20:00,168.42,168.56,167.81,167.88,82280.0,160.9652,161.099,160.3822,160.4491,82280.0
2021-10-13 11:30:00,167.91,167.93,167.27,167.52,85859.0,160.4778,160.4969,159.8661,160.105,85859.0
2021-10-13 11:40:00,167.52,167.99,167.4,167.82,59038.0,160.105,160.5542,159.9903,160.3917,59038.0
2021-10-13 11:50:00,167.82,167.91,167.38,167.63,60364.0,160.3917,160.4778,159.9712,160.2101,60364.0
2021-10-13 12:00:00,167.64,167.66,167.22,167.26,119750.0,160.2197,160.2388,159.8183,159.8565,119750.0
2021-10-13 12:10:00,167.24,167.39,167.08,167.22,75761.0,159.8374,159.9808,159.6845,159.8183,75761.0
2021-10-13 12:20:00,167.18,167.94,167.18,167.88,57182.0,159.7801,160.5064,159.7801,160.4491,57182.0
2021-10-13 12:30:00,167.85,167.85,167.45,167.58,37622.0,160.4204,160.4204,160.0381,160.1624,37622.0
2021-10-13 12:40:00,167.55,168.0,167.44,167.58,45704.0,160.1337,160.5638,160.0286,160.1624,45704.0
2021-10-13 12:50:00,167.65,167.65,167.29,167.65,35478.0,160.2293,160.2293,159.8852,160.2293,35478.0
2021-10-13 13:00:00,167.62,167.63,167.22,167.34,58446.0,160.2006,160.2101,159.8183,159.933,58446.0
2021-10-13 13:10:00,167.39,167.65,167.15,167.35,53239.0,159.9808,160.2293,159.7514,159.9425,53239.0
2021-10-13 13:20:00,167.41,167.46,167.11,167.45,54998.0,159.9999,160.0477,159.7132,160.0381,54998.0
2021-10-13 13:30:00,167.4,167.91,167.39,167.91,62585.0,159.9903,160.4778,159.9808,160.4778,62585.0
2021-10-13 13:40:00,167.94,168.8,167.89,168.61,154801.0,160.5064,161.3284,160.4586,161.1468,154801.0
2021-10-13 13:50:00,168.65,168.79,168.24,168.24,104838.0,161.185,161.3188,160.7931,160.7931,104838.0
2021-10-13 14:00:00,168.23,168.8,168.1,168.57,112326.0,160.7836,161.3284,160.6593,161.1085,112326.0
2021-10-13 14:10:00,168.57,169.15,168.45,168.77,126551.0,161.1085,161.6629,160.9939,161.2997,126551.0
2021-10-13 14:20:00,168.85,169.19,168.83,168.91,78899.0,161.3761,161.7011,161.357,161.4335,78899.0
2021-10-13 14:30:00,168.9,169.11,168.86,169.08,61044.0,161.4239,161.6246,161.3857,161.596,61044.0
2021-10-13 14:40:00,169.07,169.1,168.36,168.73,87476.0,161.5864,161.6151,160.9078,161.2615,87476.0
2021-10-13 14:50:00,168.71,169.08,168.68,168.87,71192.0,161.2423,161.596,161.2137,161.3953,71192.0
2021-10-13 15:00:00,168.85,169.12,168.62,169.12,81525.0,161.3761,161.6342,161.1563,161.6342,81525.0
2021-10-13 15:10:00,169.09,169.12,168.93,169.0,122334.0,161.6055,161.6342,161.4526,161.5195,122334.0
2021-10-13 15:20:00,169.0,169.12,168.8,168.84,127485.0,161.5195,161.6342,161.3284,161.3666,127485.0
2021-10-13 15:30:00,168.83,169.34,168.8,169.06,166502.0,161.357,161.8445,161.3284,161.5769,166502.0
2021-10-13 15:40:00,169.06,169.17,168.81,168.86,186488.0,161.5769,161.682,161.3379,161.3857,186488.0
2021-10-13 15:50:00,168.82,169.04,168.64,168.77,330956.0,161.3475,161.5577,161.1754,161.2997,330956.0
2021-10-14 09:30:00,171.0,171.6,170.17,170.18,153731.0,163.431,164.0044,162.6377,162.6473,153731.0
2021-10-14 09:40:00,170.03,171.5,169.81,170.76,136181.0,162.5039,163.9089,162.2937,163.2016,136181.0
2021-10-14 09:50:00,170.7,171.15,170.19,171.06,74604.0,163.1443,163.5743,162.6568,163.4883,74604.0
2021-10-14 10:00:00,171.16,171.77,170.94,171.34,58542.0,163.5839,164.1669,163.3736,163.7559,58542.0
2021-10-14 10:10:00,171.4,172.16,171.28,172.16,31241.0,163.8133,164.5396,163.6986,164.5396,31241.0
2021-10-14 10:20:00,172.19,172.33,171.92,172.07,43382.0,164.5683,164.7021,164.3103,164.4536,43382.0
2021-10-14 10:30:00,172.18,172.38,171.69,172.01,44780.0,164.5588,164.7499,164.0904,164.3963,44780.0
2021-10-14 10:40:00,172.03,172.11,171.65,172.11,26366.0,164.4154,164.4918,164.0522,164.4918,26366.0
2021-10-14 10:50:00,172.12,172.27,171.87,171.93,43458.0,164.5014,164.6448,164.2625,164.3198,43458.0
2021-10-14 11:00:00,171.87,172.04,171.48,171.64,21749.0,164.2625,164.4249,163.8897,164.0427,21749.0
2021-10-14 11:10:00,171.62,171.7,171.2,171.45,30329.0,164.0235,164.1,163.6221,163.8611,30329.0
2021-10-14 11:20:00,171.48,171.73,171.36,171.38,18233.0,163.8897,164.1287,163.775,163.7942,18233.0
2021-10-14 11:30:00,171.43,172.09,171.43,171.97,27670.0,163.8419,164.4727,163.8419,164.358,27670.0
2021-10-14 11:40:00,172.0,172.0,171.74,171.77,14877.0,164.3867,164.3867,164.1382,164.1669,14877.0
2021-10-14 11:50:00,171.84,171.98,171.69,171.78,15498.0,164.2338,164.3676,164.0904,164.1765,15498.0
2021-10-14 12:00:00,171.78,171.84,171.46,171.48,22724.0,164.1765,164.2338,163.8706,163.8897,22724.0
2021-10-14 12:10:00,171.47,171.68,171.35,171.41,26201.0,163.8802,164.0809,163.7655,163.8228,26201.0
2021-10-14 12:20:00,171.39,171.49,171.27,171.27,25252.0,163.8037,163.8993,163.689,163.689,25252.0
2021-10-14 12:30:00,171.26,171.34,171.01,171.05,42120.0,163.6795,163.7559,163.4405,163.4788,42120.0
2021-10-14 12:40:00,171.0,171.03,170.61,170.97,52538.0,163.431,163.4597,163.0582,163.4023,52538.0
2021-10-14 12:50:00,170.99,171.08,170.8,171.03,33659.0,163.4214,163.5074,163.2398,163.4597,33659.0
2021-10-14 13:00:00,171.05,171.3,170.79,170.82,36047.0,163.4788,163.7177,163.2303,163.2589,36047.0
2021-10-14 13:10:00,170.79,171.0,170.66,170.78,27799.0,163.2303,163.431,163.106,163.2207,27799.0
2021-10-14 13:20:00,170.79,170.89,170.62,170.89,32294.0,163.2303,163.3259,163.0678,163.3259,32294.0
2021-10-14 13:30:00,170.9,171.05,170.86,170.93,42609.0,163.3354,163.4788,163.2972,163.3641,42609.0
2021-10-14 13:40:00,170.95,171.4,170.95,171.38,21659.0,163.3832,163.8133,163.3832,163.7942,21659.0
2021-10-14 13:50:00,171.34,171.39,171.21,171.26,27794.0,163.7559,163.8037,163.6317,163.6795,27794.0
2021-10-14 14:00:00,171.26,171.27,171.01,171.12,29974.0,163.6795,163.689,163.4405,163.5457,29974.0
2021-10-14 14:10:00,171.13,171.37,171.13,171.37,25186.0,163.5552,163.7846,163.5552,163.7846,25186.0
2021-10-14 14:20:00,171.39,171.4,171.24,171.4,22991.0,163.8037,163.8133,163.6604,163.8133,22991.0
2021-10-14 14:30:00,171.39,171.39,171.01,171.28,28726.0,163.8037,163.8037,163.4405,163.6986,28726.0
2021-10-14 14:40:00,171.3,171.4,171.2,171.32,45372.0,163.7177,163.8133,163.6221,163.7368,45372.0
2021-10-14 14:50:00,171.31,171.41,171.28,171.29,33483.0,163.7273,163.8228,163.6986,163.7081,33483.0
2021-10-14 15:00:00,171.29,171.31,171.06,171.11,39841.0,163.7081,163.7273,163.4883,163.5361,39841.0
2021-10-14 15:10:00,171.05,171.16,170.92,171.13,36964.0,163.4788,163.5839,163.3545,163.5552,36964.0
2021-10-14 15:20:00,171.12,171.23,170.9,171.03,46452.0,163.5457,163.6508,163.3354,163.4597,46452.0
2021-10-14 15:30:00,171.02,171.28,171.02,171.15,67095.0,163.4501,163.6986,163.4501,163.5743,67095.0
2021-10-14 15:40:00,171.15,171.22,171.05,171.12,91851.0,163.5743,163.6412,163.4788,163.5457,91851.0
2021-10-14 15:50:00,171.15,171.67,171.11,171.48,211666.0,163.5743,164.0713,163.5361,163.8897,211666.0
2021-10-15 09:30:00,173.87,174.49,173.15,174.15,166559.0,166.1739,166.7665,165.4858,166.4416,166559.0
2021-10-15 09:40:00,174.23,174.68,173.91,174.61,49064.0,166.518,166.9481,166.2122,166.8812,49064.0
2021-10-15 09:50:00,174.52,175.3,174.2,175.3,51939.0,166.7952,167.5406,166.4893,167.5406,51939.0
2021-10-15 10:00:00,175.18,175.67,174.88,175.66,53162.0,167.426,167.8943,167.1392,167.8847,53162.0
2021-10-15 10:10:00,175.65,175.82,175.57,175.77,42830.0,167.8752,168.0376,167.7987,167.9898,42830.0
2021-10-15 10:20:00,175.73,175.87,174.8,174.84,46060.0,167.9516,168.0854,167.0628,167.101,46060.0
2021-10-15 10:30:00,174.77,175.29,174.76,175.0,52952.0,167.0341,167.5311,167.0246,167.2539,52952.0
2021-10-15 10:40:00,175.07,175.5,174.93,175.5,31964.0,167.3208,167.7318,167.187,167.7318,31964.0
2021-10-15 10:50:00,175.53,175.53,174.79,174.87,17452.0,167.7605,167.7605,167.0532,167.1297,17452.0
2021-10-15 11:00:00,174.86,175.2,174.82,175.1,17347.0,167.1201,167.4451,167.0819,167.3495,17347.0
2021-10-15 11:10:00,175.09,175.46,174.99,175.43,23713.0,167.3399,167.6936,167.2444,167.6649,23713.0
2021-10-15 11:20:00,175.5,175.52,175.17,175.32,16081.0,167.7318,167.7509,167.4164,167.5598,16081.0
2021-10-15 11:30:00,175.32,175.47,175.32,175.38,10421.0,167.5598,167.7031,167.5598,167.6171,10421.0
2021-10-15 11:40:00,175.33,175.44,175.24,175.39,16857.0,167.5693,167.6745,167.4833,167.6267,16857.0
2021-10-15 11:50:00,175.31,175.43,175.15,175.35,12541.0,167.5502,167.6649,167.3973,167.5884,12541.0
2021-10-15 12:00:00,175.32,175.9,175.32,175.79,23133.0,167.5598,168.1141,167.5598,168.009,23133.0
2021-10-15 12:10:00,175.79,176.15,175.75,175.9,21188.0,168.009,168.353,167.9707,168.1141,21188.0
2021-10-15 12:20:00,175.85,175.91,175.67,175.76,13335.0,168.0663,168.1236,167.8943,167.9803,13335.0
2021-10-15 12:30:00,175.76,175.84,175.17,175.22,28846.0,167.9803,168.0567,167.4164,167.4642,28846.0
2021-10-15 12:40:00,175.31,175.77,175.3,175.7,45850.0,167.5502,167.9898,167.5406,167.9229,45850.0
2021-10-15 12:50:00,175.71,175.99,175.7,175.97,34053.0,167.9325,168.2001,167.9229,168.181,34053.0
2021-10-15 13:00:00,175.97,176.18,175.94,176.18,29778.0,168.181,168.3817,168.1523,168.3817,29778.0
2021-10-15 13:10:00,176.13,176.13,175.93,176.03,16838.0,168.3339,168.3339,168.1428,168.2383,16838.0
2021-10-15 13:20:00,176.0,176.18,175.94,176.18,13938.0,168.2097,168.3817,168.1523,168.3817,13938.0
2021-10-15 13:30:00,176.17,176.54,176.16,176.48,33803.0,168.3721,168.7258,168.3626,168.6684,33803.0
2021-10-15 13:40:00,176.45,176.67,176.41,176.61,27613.0,168.6397,168.85,168.6015,168.7927,27613.0
2021-10-15 13:50:00,176.64,177.13,176.61,176.92,65031.0,168.8213,169.2896,168.7927,169.0889,65031.0
2021-10-15 14:00:00,176.91,177.56,176.91,177.44,39299.0,169.0794,169.7006,169.0794,169.5859,39299.0
2021-10-15 14:10:00,177.42,177.72,177.24,177.56,43170.0,169.5668,169.8535,169.3948,169.7006,43170.0
2021-10-15 14:20:00,177.61,177.77,177.57,177.65,35035.0,169.7484,169.9013,169.7102,169.7866,35035.0
2021-10-15 14:30:00,177.68,177.69,177.28,177.34,22708.0,169.8153,169.8249,169.433,169.4904,22708.0
2021-10-15 14:40:00,177.32,177.34,177.11,177.34,45084.0,169.4712,169.4904,169.2705,169.4904,45084.0
2021-10-15 14:50:00,177.34,177.43,177.26,177.37,29408.0,169.4904,169.5764,169.4139,169.519,29408.0
2021-10-15 15:00:00,177.34,177.38,177.12,177.18,29280.0,169.4904,169.5286,169.2801,169.3374,29280.0
2021-10-15 15:10:00,177.16,177.25,176.94,176.98,31771.0,169.3183,169.4043,169.1081,169.1463,31771.0
2021-10-15 15:20:00,177.0,177.01,176.74,176.84,43593.0,169.1654,169.175,168.9169,169.0125,43593.0
2021-10-15 15:30:00,176.84,176.85,176.56,176.75,95233.0,169.0125,169.022,168.7449,168.9265,95233.0
2021-10-15 15:40:00,176.75,176.8,176.05,176.09,109869.0,168.9265,168.9743,168.2575,168.2957,109869.0
2021-10-15 15:50:00,176.13,176.19,175.67,175.83,292695.0,168.3339,168.3913,167.8943,168.0472,292695.0
2021-10-18 09:30:00,175.58,175.7,174.33,174.82,61027.0,167.8083,167.9229,166.6136,167.0819,61027.0
2021-10-18 09:40:00,174.88,176.48,174.84,176.28,21392.0,167.1392,168.6684,167.101,168.4773,21392.0
2021-10-18 09:50:00,176.27,176.31,175.66,176.27,23364.0,168.4677,168.5059,167.8847,168.4677,23364.0
2021-10-18 10:00:00,176.18,176.92,176.04,176.31,38660.0,168.3817,169.0889,168.2479,168.5059,38660.0
2021-10-18 10:10:00,176.29,176.29,175.64,176.09,27771.0,168.4868,168.4868,167.8656,168.2957,27771.0
2021-10-18 10:20:00,175.97,176.99,175.81,176.99,70256.0,168.181,169.1558,168.0281,169.1558,70256.0
2021-10-18 10:30:00,176.98,177.48,176.76,177.34,48627.0,169.1463,169.6242,168.936,169.4904,48627.0
2021-10-18 10:40:00,177.34,177.61,177.15,177.29,33431.0,169.4904,169.7484,169.3088,169.4426,33431.0
2021-10-18 10:50:00,177.21,177.23,176.66,176.69,29264.0,169.3661,169.3852,168.8405,168.8691,29264.0
2021-10-18 11:00:00,176.69,177.04,176.58,176.92,9354.0,168.8691,169.2036,168.764,169.0889,9354.0
2021-10-18 11:10:00,176.9,177.32,176.78,177.28,12645.0,169.0698,169.4712,168.9551,169.433,12645.0
2021-10-18 11:20:00,177.2,177.35,176.8,176.84,13108.0,169.3565,169.4999,168.9743,169.0125,13108.0
2021-10-18 11:30:00,176.81,176.95,176.48,176.49,22296.0,168.9838,169.1176,168.6684,168.678,22296.0
2021-10-18 11:40:00,176.54,176.77,176.49,176.71,9928.0,168.7258,168.9456,168.678,168.8882,9928.0
2021-10-18 11:50:00,176.74,176.89,176.62,176.82,5988.0,168.9169,169.0603,168.8022,168.9934,5988.0
2021-10-18 12:00:00,176.82,176.85,176.61,176.61,13677.0,168.9934,169.022,168.7927,168.7927,13677.0
2021-10-18 12:10:00,176.62,176.83,176.56,176.77,9495.0,168.8022,169.0029,168.7449,168.9456,9495.0
2021-10-18 12:20:00,176.77,176.89,176.66,176.66,9282.0,168.9456,169.0603,168.8405,168.8405,9282.0
2021-10-18 12:30:00,176.68,176.78,176.6,176.66,8235.0,168.8596,168.9551,168.7831,168.8405,8235.0
2021-10-18 12:40:00,176.68,176.75,176.46,176.57,10350.0,168.8596,168.9265,168.6493,168.7544,10350.0
2021-10-18 12:50:00,176.54,176.54,176.33,176.33,10707.0,168.7258,168.7258,168.5251,168.5251,10707.0
2021-10-18 13:00:00,176.33,176.37,176.18,176.34,7299.0,168.5251,168.5633,168.3817,168.5346,7299.0
2021-10-18 13:10:00,176.31,176.41,176.29,176.41,6865.0,168.5059,168.6015,168.4868,168.6015,6865.0
2021-10-18 13:20:00,176.44,176.59,176.42,176.51,8783.0,168.6302,168.7736,168.6111,168.6971,8783.0
2021-10-18 13:30:00,176.49,176.53,176.43,176.47,5199.0,168.678,168.7162,168.6206,168.6589,5199.0
2021-10-18 13:40:00,176.52,176.57,176.42,176.47,5879.0,168.7066,168.7544,168.6111,168.6589,5879.0
2021-10-18 13:50:00,176.46,176.56,176.31,176.32,7991.0,168.6493,168.7449,168.5059,168.5155,7991.0
2021-10-18 14:00:00,176.31,176.36,176.06,176.35,20929.0,168.5059,168.5537,168.267,168.5442,20929.0
2021-10-18 14:10:00,176.36,176.38,176.25,176.36,13372.0,168.5537,168.5728,168.4486,168.5537,13372.0
2021-10-18 14:20:00,176.34,176.37,176.21,176.37,9997.0,168.5346,168.5633,168.4104,168.5633,9997.0
2021-10-18 14:30:00,176.32,176.37,176.05,176.13,8938.0,168.5155,168.5633,168.2575,168.3339,8938.0
2021-10-18 14:40:00,176.15,176.26,176.08,176.14,7389.0,168.353,168.4582,168.2861,168.3435,7389.0
2021-10-18 14:50:00,176.18,176.4,176.14,176.35,8717.0,168.3817,168.592,168.3435,168.5442,8717.0
2021-10-18 15:00:00,176.36,176.42,176.23,176.32,13140.0,168.5537,168.6111,168.4295,168.5155,13140.0
2021-10-18 15:10:00,176.35,176.47,176.3,176.47,11627.0,168.5442,168.6589,168.4964,168.6589,11627.0
2021-10-18 15:20:00,176.46,176.53,176.25,176.32,18189.0,168.6493,168.7162,168.4486,168.5155,18189.0
2021-10-18 15:30:00,176.3,176.72,176.29,176.71,25217.0,168.4964,168.8978,168.4868,168.8882,25217.0
2021-10-18 15:40:00,176.72,176.84,176.59,176.74,19554.0,168.8978,169.0125,168.7736,168.9169,19554.0
2021-10-18 15:50:00,176.8,177.05,176.73,176.88,90211.0,168.9743,169.2132,168.9074,169.0507,90211.0
2021-10-19 09:30:00,177.73,178.0,177.07,177.2,48233.0,169.8631,170.1211,169.2323,169.3565,48233.0
2021-10-19 09:40:00,177.19,177.69,176.82,176.85,20898.0,169.347,169.8249,168.9934,169.022,20898.0
2021-10-19 09:50:00,176.74,177.01,176.44,176.64,17226.0,168.9169,169.175,168.6302,168.8213,17226.0
2021-10-19 10:00:00,176.6,177.19,176.44,177.08,14050.0,168.7831,169.347,168.6302,169.2419,14050.0
2021-10-19 10:10:00,177.02,177.43,176.92,177.43,18373.0,169.1845,169.5764,169.0889,169.5764,18373.0
2021-10-19 10:20:00,177.34,177.35,176.65,176.68,10939.0,169.4904,169.4999,168.8309,168.8596,10939.0
2021-10-19 10:30:00,176.74,177.06,176.62,176.77,14618.0,168.9169,169.2227,168.8022,168.9456,14618.0
2021-10-19 10:40:00,176.77,177.0,176.72,176.93,35600.0,168.9456,169.1654,168.8978,169.0985,35600.0
2021-10-19 10:50:00,176.93,177.5,176.93,177.33,17410.0,169.0985,169.6433,169.0985,169.4808,17410.0
2021-10-19 11:00:00,177.41,177.53,177.28,177.35,10037.0,169.5573,169.6719,169.433,169.4999,10037.0
2021-10-19 11:10:00,177.3,177.65,177.25,177.32,9872.0,169.4521,169.7866,169.4043,169.4712,9872.0
2021-10-19 11:20:00,177.32,177.34,176.96,177.05,16296.0,169.4712,169.4904,169.1272,169.2132,16296.0
2021-10-19 11:30:00,177.06,177.27,176.89,177.21,6800.0,169.2227,169.4235,169.0603,169.3661,6800.0
2021-10-19 11:40:00,177.31,177.37,177.17,177.2,6005.0,169.4617,169.519,169.3279,169.3565,6005.0
2021-10-19 11:50:00,177.14,177.16,176.84,176.84,8195.0,169.2992,169.3183,169.0125,169.0125,8195.0
2021-10-19 12:00:00,176.7,176.8,176.66,176.69,16670.0,168.8787,168.9743,168.8405,168.8691,16670.0
2021-10-19 12:10:00,176.69,176.76,176.58,176.74,9137.0,168.8691,168.936,168.764,168.9169,9137.0
2021-10-19 12:20:00,176.74,177.04,176.66,176.89,26311.0,168.9169,169.2036,168.8405,169.0603,26311.0
2021-10-19 12:30:00,176.85,177.22,176.81,177.22,35455.0,169.022,169.3757,168.9838,169.3757,35455.0
2021-10-19 12:40:00,177.21,177.32,177.1,177.1,8759.0,169.3661,169.4712,169.261,169.261,8759.0
2021-10-19 12:50:00,177.1,177.39,177.06,177.37,8237.0,169.261,169.5381,169.2227,169.519,8237.0
2021-10-19 13:00:00,177.44,177.49,177.09,177.09,13922.0,169.5859,169.6337,169.2514,169.2514,13922.0
2021-10-19 13:10:00,177.09,177.11,176.91,176.96,16915.0,169.2514,169.2705,169.0794,169.1272,16915.0
2021-10-19 13:20:00,176.96,176.99,176.66,176.66,29844.0,169.1272,169.1558,168.8405,168.8405,29844.0
2021-10-19 13:30:00,176.68,176.94,176.67,176.82,21040.0,168.8596,169.1081,168.85,168.9934,21040.0
2021-10-19 13:40:00,176.84,177.07,176.77,176.97,21646.0,169.0125,169.2323,168.9456,169.1367,21646.0
2021-10-19 13:50:00,176.95,177.05,176.86,176.93,8904.0,169.1176,169.2132,169.0316,169.0985,8904.0
2021-10-19 14:00:00,176.96,177.06,176.81,176.86,6608.0,169.1272,169.2227,168.9838,169.0316,6608.0
2021-10-19 14:10:00,176.88,176.88,176.65,176.65,8670.0,169.0507,169.0507,168.8309,168.8309,8670.0
2021-10-19 14:20:00,176.65,176.87,176.61,176.84,18640.0,168.8309,169.0412,168.7927,169.0125,18640.0
2021-10-19 14:30:00,176.85,176.85,176.26,176.33,19856.0,169.022,169.022,168.4582,168.5251,19856.0
2021-10-19 14:40:00,176.37,176.61,176.28,176.61,19963.0,168.5633,168.7927,168.4773,168.7927,19963.0
2021-10-19 14:50:00,176.6,176.69,176.6,176.63,11283.0,168.7831,168.8691,168.7831,168.8118,11283.0
2021-10-19 15:00:00,176.64,177.06,176.62,177.04,16980.0,168.8213,169.2227,168.8022,169.2036,16980.0
2021-10-19 15:10:00,177.02,177.29,177.01,177.27,18127.0,169.1845,169.4426,169.175,169.4235,18127.0
2021-10-19 15:20:00,177.25,177.25,176.93,177.05,16848.0,169.4043,169.4043,169.0985,169.2132,16848.0
2021-10-19 15:30:00,177.03,177.03,176.71,176.89,17322.0,169.1941,169.1941,168.8882,169.0603,17322.0
2021-10-19 15:40:00,176.88,177.18,176.81,177.18,26487.0,169.0507,169.3374,168.9838,169.3374,26487.0
2021-10-19 15:50:00,177.18,177.35,177.04,177.35,96029.0,169.3374,169.4999,169.2036,169.4999,96029.0
2021-10-20 09:30:00,176.95,177.13,176.21,176.45,82406.0,169.1176,169.2896,168.4104,168.6397,82406.0
2021-10-20 09:40:00,176.35,177.08,176.27,176.85,38187.0,168.5442,169.2419,168.4677,169.022,38187.0
2021-10-20 09:50:00,176.94,177.47,176.94,177.27,17448.0,169.1081,169.6146,169.1081,169.4235,17448.0
2021-10-20 10:00:00,177.25,177.46,176.91,177.0,21779.0,169.4043,169.605,169.0794,169.1654,21779.0
2021-10-20 10:10:00,177.0,177.4,176.91,177.01,26585.0,169.1654,169.5477,169.0794,169.175,26585.0
2021-10-20 10:20:00,176.98,177.55,176.97,177.39,32592.0,169.1463,169.6911,169.1367,169.5381,32592.0
2021-10-20 10:30:00,177.4,178.44,177.35,178.18,169537.0,169.5477,170.5417,169.4999,170.2932,169537.0
2021-10-20 10:40:00,178.2,178.63,178.1,178.39,22726.0,170.3123,170.7233,170.2167,170.4939,22726.0
2021-10-20 10:50:00,178.44,178.7,177.92,177.98,20491.0,170.5417,170.7902,170.0447,170.102,20491.0
2021-10-20 11:00:00,177.96,178.11,177.6,177.77,22696.0,170.0829,170.2263,169.7388,169.9013,22696.0
2021-10-20 11:10:00,177.79,178.07,177.6,177.72,48484.0,169.9204,170.188,169.7388,169.8535,48484.0
2021-10-20 11:20:00,177.72,178.09,177.71,177.75,15993.0,169.8535,170.2072,169.844,169.8822,15993.0
2021-10-20 11:30:00,177.71,178.18,177.61,178.0,16760.0,169.844,170.2932,169.7484,170.1211,16760.0
2021-10-20 11:40:00,177.99,178.08,177.75,178.03,8892.0,170.1116,170.1976,169.8822,170.1498,8892.0
2021-10-20 11:50:00,178.0,178.3,178.0,178.13,22826.0,170.1211,170.4079,170.1211,170.2454,22826.0
2021-10-20 12:00:00,178.11,178.34,178.04,178.31,18194.0,170.2263,170.4461,170.1594,170.4174,18194.0
2021-10-20 12:10:00,178.31,178.37,178.01,178.03,17553.0,170.4174,170.4748,170.1307,170.1498,17553.0
2021-10-20 12:20:00,178.04,178.53,178.03,178.53,58833.0,170.1594,170.6277,170.1498,170.6277,58833.0
2021-10-20 12:30:00,178.52,178.8,178.51,178.74,42042.0,170.6181,170.8857,170.6086,170.8284,42042.0
2021-10-20 12:40:00,178.77,178.98,178.71,178.84,21507.0,170.8571,171.0578,170.7997,170.924,21507.0
2021-10-20 12:50:00,178.82,179.05,178.75,179.02,21312.0,170.9048,171.1247,170.8379,171.096,21312.0
2021-10-20 13:00:00,179.03,179.03,178.81,178.81,22072.0,171.1055,171.1055,170.8953,170.8953,22072.0
2021-10-20 13:10:00,178.85,179.16,178.74,178.88,43835.0,170.9335,171.2298,170.8284,170.9622,43835.0
2021-10-20 13:20:00,178.89,179.28,178.55,179.23,32133.0,170.9717,171.3445,170.6468,171.2967,32133.0
2021-10-20 13:30:00,179.16,179.56,179.15,179.46,28691.0,171.2298,171.6121,171.2202,171.5165,28691.0
2021-10-20 13:40:00,179.46,179.54,179.3,179.38,39150.0,171.5165,171.593,171.3636,171.4401,39150.0
2021-10-20 13:50:00,179.37,179.41,179.08,179.09,22366.0,171.4305,171.4687,171.1533,171.1629,22366.0
2021-10-20 14:00:00,179.14,179.5,179.13,179.33,18756.0,171.2107,171.5547,171.2011,171.3923,18756.0
2021-10-20 14:10:00,179.35,179.5,179.27,179.27,19808.0,171.4114,171.5547,171.3349,171.3349,19808.0
2021-10-20 14:20:00,179.28,179.52,179.22,179.4,38632.0,171.3445,171.5739,171.2871,171.4592,38632.0
2021-10-20 14:30:00,179.36,179.47,179.35,179.47,21654.0,171.4209,171.5261,171.4114,171.5261,21654.0
2021-10-20 14:40:00,179.46,179.54,179.33,179.41,23602.0,171.5165,171.593,171.3923,171.4687,23602.0
2021-10-20 14:50:00,179.43,179.77,179.42,179.62,46182.0,171.4878,171.8128,171.4783,171.6694,46182.0
2021-10-20 15:00:00,179.64,179.65,179.41,179.49,32760.0,171.6885,171.6981,171.4687,171.5452,32760.0
2021-10-20 15:10:00,179.48,179.48,179.28,179.41,28909.0,171.5356,171.5356,171.3445,171.4687,28909.0
2021-10-20 15:20:00,179.34,179.54,179.32,179.42,18632.0,171.4018,171.593,171.3827,171.4783,18632.0
2021-10-20 15:30:00,179.39,179.59,179.2,179.2,50470.0,171.4496,171.6408,171.268,171.268,50470.0
2021-10-20 15:40:00,179.27,179.56,179.27,179.35,64672.0,171.3349,171.6121,171.3349,171.4114,64672.0
2021-10-20 15:50:00,179.32,179.65,179.13,179.62,174618.0,171.3827,171.6981,171.2011,171.6694,174618.0
2021-10-21 09:30:00,179.58,179.7,177.82,178.58,114448.0,171.6312,171.7459,169.9491,170.6755,114448.0
2021-10-21 09:40:00,178.56,179.79,178.08,179.51,89765.0,170.6564,171.8319,170.1976,171.5643,89765.0
2021-10-21 09:50:00,179.42,179.75,178.88,179.51,68715.0,171.4783,171.7937,170.9622,171.5643,68715.0
2021-10-21 10:00:00,179.47,179.55,178.61,178.93,39269.0,171.5261,171.6025,170.7041,171.01,39269.0
2021-10-21 10:10:00,178.88,178.93,178.44,178.59,39811.0,170.9622,171.01,170.5417,170.685,39811.0
2021-10-21 10:20:00,178.48,178.55,177.32,177.99,90077.0,170.5799,170.6468,169.4712,170.1116,90077.0
2021-10-21 10:30:00,177.97,178.02,177.32,177.46,52391.0,170.0925,170.1403,169.4712,169.605,52391.0
2021-10-21 10:40:00,177.51,177.99,177.49,177.77,33632.0,169.6528,170.1116,169.6337,169.9013,33632.0
2021-10-21 10:50:00,177.72,177.81,177.12,177.3,71455.0,169.8535,169.9395,169.2801,169.4521,71455.0
2021-10-21 11:00:00,177.22,177.32,176.57,176.59,108399.0,169.3757,169.4712,168.7544,168.7736,108399.0
2021-10-21 11:10:00,176.6,177.05,176.32,176.7,62982.0,168.7831,169.2132,168.5155,168.8787,62982.0
2021-10-21 11:20:00,176.64,176.67,176.19,176.56,97819.0,168.8213,168.85,168.3913,168.7449,97819.0
2021-10-21 11:30:00,176.49,176.65,176.01,176.65,60530.0,168.678,168.8309,168.2192,168.8309,60530.0
2021-10-21 11:40:00,176.74,176.96,176.58,176.69,30752.0,168.9169,169.1272,168.764,168.8691,30752.0
2021-10-21 11:50:00,176.65,176.82,176.44,176.5,63655.0,168.8309,168.9934,168.6302,168.6875,63655.0
2021-10-21 12:00:00,176.54,176.86,176.47,176.57,33122.0,168.7258,169.0316,168.6589,168.7544,33122.0
2021-10-21 12:10:00,176.53,177.1,176.49,177.05,39238.0,168.7162,169.261,168.678,169.2132,39238.0
2021-10-21 12:20:00,177.08,177.11,176.87,177.02,34689.0,169.2419,169.2705,169.0412,169.1845,34689.0
2021-10-21 12:30:00,177.05,177.05,176.72,176.97,57132.0,169.2132,169.2132,168.8978,169.1367,57132.0
2021-10-21 12:40:00,176.97,177.05,176.82,176.82,21408.0,169.1367,169.2132,168.9934,168.9934,21408.0
2021-10-21 12:50:00,176.83,176.9,176.59,176.78,29478.0,169.0029,169.0698,168.7736,168.9551,29478.0
2021-10-21 13:00:00,176.75,177.12,176.75,177.06,21085.0,168.9265,169.2801,168.9265,169.2227,21085.0
2021-10-21 13:10:00,177.05,177.08,176.88,176.93,25005.0,169.2132,169.2419,169.0507,169.0985,25005.0
2021-10-21 13:20:00,176.89,177.11,176.87,177.0,25029.0,169.0603,169.2705,169.0412,169.1654,25029.0
2021-10-21 13:30:00,177.08,177.1,176.75,176.76,16982.0,169.2419,169.261,168.9265,168.936,16982.0
2021-10-21 13:40:00,176.76,176.77,176.63,176.68,33386.0,168.936,168.9456,168.8118,168.8596,33386.0
2021-10-21 13:50:00,176.65,176.69,176.17,176.18,39253.0,168.8309,168.8691,168.3721,168.3817,39253.0
2021-10-21 14:00:00,176.2,176.58,176.2,176.48,32992.0,168.4008,168.764,168.4008,168.6684,32992.0
2021-10-21 14:10:00,176.48,176.76,176.41,176.71,23390.0,168.6684,168.936,168.6015,168.8882,23390.0
2021-10-21 14:20:00,176.66,176.86,176.57,176.78,23022.0,168.8405,169.0316,168.7544,168.9551,23022.0
2021-10-21 14:30:00,176.79,176.83,176.49,176.52,27345.0,168.9647,169.0029,168.678,168.7066,27345.0
2021-10-21 14:40:00,176.51,176.55,176.31,176.5,81895.0,168.6971,168.7353,168.5059,168.6875,81895.0
2021-10-21 14:50:00,176.49,176.51,176.05,176.08,69399.0,168.678,168.6971,168.2575,168.2861,69399.0
2021-10-21 15:00:00,176.1,176.5,176.1,176.4,35682.0,168.3052,168.6875,168.3052,168.592,35682.0
2021-10-21 15:10:00,176.43,176.75,176.4,176.66,32371.0,168.6206,168.9265,168.592,168.8405,32371.0
2021-10-21 15:20:00,176.66,176.91,176.61,176.71,47757.0,168.8405,169.0794,168.7927,168.8882,47757.0
2021-10-21 15:30:00,176.73,176.86,176.52,176.57,46982.0,168.9074,169.0316,168.7066,168.7544,46982.0
2021-10-21 15:40:00,176.62,177.06,176.52,176.92,106220.0,168.8022,169.2227,168.7066,169.0889,106220.0
2021-10-21 15:50:00,177.0,177.46,176.82,177.33,194641.0,169.1654,169.605,168.9934,169.4808,194641.0
2021-10-22 09:30:00,185.0,187.24,182.2,185.64,526493.0,176.8113,178.9521,174.1352,177.423,526493.0
2021-10-22 09:40:00,185.49,186.49,184.64,185.27,218334.0,177.2796,178.2353,176.4672,177.0693,218334.0
2021-10-22 09:50:00,185.23,186.9,184.86,186.52,228598.0,177.0311,178.6272,176.6775,178.264,228598.0
2021-10-22 10:00:00,186.47,187.22,184.4,184.77,190272.0,178.2162,178.933,176.2379,176.5915,190272.0
2021-10-22 10:10:00,184.8,186.49,184.2,186.06,171834.0,176.6201,178.2353,176.0467,177.8244,171834.0
2021-10-22 10:20:00,185.96,186.46,185.46,186.22,97861.0,177.7288,178.2067,177.2509,177.9773,97861.0
2021-10-22 10:30:00,186.22,186.76,185.78,186.07,90143.0,177.9773,178.4934,177.5568,177.8339,90143.0
2021-10-22 10:40:00,186.13,186.56,185.39,185.5,75650.0,177.8913,178.3022,177.184,177.2892,75650.0
2021-10-22 10:50:00,185.61,186.1,185.4,185.62,74423.0,177.3943,177.8626,177.1936,177.4039,74423.0
2021-10-22 11:00:00,185.6,185.9,185.38,185.63,72970.0,177.3847,177.6715,177.1745,177.4134,72970.0
2021-10-22 11:10:00,185.59,185.96,185.01,185.55,153286.0,177.3752,177.7288,176.8209,177.337,153286.0
2021-10-22 11:20:00,185.58,185.71,185.03,185.62,72252.0,177.3656,177.4899,176.84,177.4039,72252.0
2021-10-22 11:30:00,185.62,186.54,185.46,186.24,74565.0,177.4039,178.2831,177.2509,177.9964,74565.0
2021-10-22 11:40:00,186.16,186.5,185.55,185.65,48887.0,177.92,178.2449,177.337,177.4325,48887.0
2021-10-22 11:50:00,185.6,186.26,185.45,186.1,42697.0,177.3847,178.0155,177.2414,177.8626,42697.0
2021-10-22 12:00:00,186.14,186.79,185.67,186.52,74456.0,177.9008,178.5221,177.4516,178.264,74456.0
2021-10-22 12:10:00,186.52,186.6,186.25,186.47,39438.0,178.264,178.3405,178.006,178.2162,39438.0
2021-10-22 12:20:00,186.47,186.57,186.13,186.28,34854.0,178.2162,178.3118,177.8913,178.0346,34854.0
2021-10-22 12:30:00,186.31,186.44,186.02,186.02,40279.0,178.0633,178.1876,177.7861,177.7861,40279.0
2021-10-22 12:40:00,186.05,186.51,186.03,186.35,39993.0,177.8148,178.2545,177.7957,178.1015,39993.0
2021-10-22 12:50:00,186.33,186.45,186.1,186.17,37657.0,178.0824,178.1971,177.8626,177.9295,37657.0
2021-10-22 13:00:00,186.22,187.33,186.22,187.3,83175.0,177.9773,179.0382,177.9773,179.0095,83175.0
2021-10-22 13:10:00,187.33,187.83,187.29,187.73,91522.0,179.0382,179.516,178.9999,179.4205,91522.0
2021-10-22 13:20:00,187.75,188.06,187.62,187.62,62367.0,179.4396,179.7359,179.3153,179.3153,62367.0
2021-10-22 13:30:00,187.63,188.43,187.59,188.38,64577.0,179.3249,180.0895,179.2867,180.0417,64577.0
2021-10-22 13:40:00,188.41,188.75,188.28,188.72,64803.0,180.0704,180.3953,179.9461,180.3666,64803.0
2021-10-22 13:50:00,188.73,188.78,188.38,188.39,43686.0,180.3762,180.424,180.0417,180.0512,43686.0
2021-10-22 14:00:00,188.43,188.74,188.19,188.52,60178.0,180.0895,180.3858,179.8601,180.1755,60178.0
2021-10-22 14:10:00,188.54,188.74,188.26,188.45,41208.0,180.1946,180.3858,179.927,180.1086,41208.0
2021-10-22 14:20:00,188.4,188.75,188.28,188.7,27304.0,180.0608,180.3953,179.9461,180.3475,27304.0
2021-10-22 14:30:00,188.7,188.88,188.62,188.73,44283.0,180.3475,180.5196,180.2711,180.3762,44283.0
2021-10-22 14:40:00,188.73,189.03,188.67,188.85,45821.0,180.3762,180.6629,180.3188,180.4909,45821.0
2021-10-22 14:50:00,188.87,188.9,187.39,187.44,90790.0,180.51,180.5387,179.0955,179.1433,90790.0
2021-10-22 15:00:00,187.5,187.75,187.03,187.15,100849.0,179.2006,179.4396,178.7514,178.8661,100849.0
2021-10-22 15:10:00,187.15,187.32,186.67,186.85,96255.0,178.8661,179.0286,178.4074,178.5794,96255.0
2021-10-22 15:20:00,186.89,187.18,186.59,186.9,72009.0,178.6176,178.8948,178.3309,178.6272,72009.0
2021-10-22 15:30:00,186.89,187.51,186.83,187.48,93209.0,178.6176,179.2102,178.5603,179.1815,93209.0
2021-10-22 15:40:00,187.46,187.55,186.81,186.95,126034.0,179.1624,179.2484,178.5412,178.675,126034.0
2021-10-22 15:50:00,187.0,187.19,186.81,187.11,302807.0,178.7228,178.9044,178.5412,178.8279,302807.0
2021-10-25 09:30:00,186.73,187.21,185.56,186.56,179977.0,178.4647,178.9235,177.3465,178.3022,179977.0
2021-10-25 09:40:00,186.62,186.83,183.47,183.64,148725.0,178.3596,178.5603,175.349,175.5115,148725.0
2021-10-25 09:50:00,183.59,185.35,183.54,184.83,119406.0,175.4637,177.1458,175.4159,176.6488,119406.0
2021-10-25 10:00:00,184.92,185.47,184.69,185.14,99498.0,176.7348,177.2605,176.515,176.9451,99498.0
2021-10-25 10:10:00,185.0,185.0,184.04,184.27,57508.0,176.8113,176.8113,175.8938,176.1136,57508.0
2021-10-25 10:20:00,184.21,184.31,183.02,183.43,58517.0,176.0563,176.1518,174.9189,175.3108,58517.0
2021-10-25 10:30:00,183.46,184.24,183.22,183.91,61179.0,175.3395,176.0849,175.1101,175.7695,61179.0
2021-10-25 10:40:00,183.86,185.0,183.79,184.94,81424.0,175.7218,176.8113,175.6549,176.754,81424.0
2021-10-25 10:50:00,184.94,185.0,184.21,184.64,45678.0,176.754,176.8113,176.0563,176.4672,45678.0
2021-10-25 11:00:00,184.65,184.67,184.27,184.36,50563.0,176.4768,176.4959,176.1136,176.1996,50563.0
2021-10-25 11:10:00,184.39,184.58,183.93,184.23,46591.0,176.2283,176.4099,175.7887,176.0754,46591.0
2021-10-25 11:20:00,184.31,184.31,183.6,183.78,34139.0,176.1518,176.1518,175.4733,175.6453,34139.0
2021-10-25 11:30:00,183.7,183.79,183.33,183.77,33176.0,175.5688,175.6549,175.2152,175.6357,33176.0
2021-10-25 11:40:00,183.78,184.28,183.78,183.85,37053.0,175.6453,176.1232,175.6453,175.7122,37053.0
2021-10-25 11:50:00,183.88,184.31,183.88,184.31,28856.0,175.7409,176.1518,175.7409,176.1518,28856.0
2021-10-25 12:00:00,184.3,184.34,183.89,184.07,29597.0,176.1423,176.1805,175.7504,175.9225,29597.0
2021-10-25 12:10:00,184.15,184.22,183.92,183.96,23783.0,175.9989,176.0658,175.7791,175.8173,23783.0
2021-10-25 12:20:00,183.96,184.05,183.82,183.96,34176.0,175.8173,175.9033,175.6835,175.8173,34176.0
2021-10-25 12:30:00,183.96,184.07,183.4,183.46,25803.0,175.8173,175.9225,175.2821,175.3395,25803.0
2021-10-25 12:40:00,183.4,183.5,183.1,183.24,23813.0,175.2821,175.3777,174.9954,175.1292,23813.0
2021-10-25 12:50:00,183.21,183.21,182.71,182.71,35944.0,175.1005,175.1005,174.6227,174.6227,35944.0
2021-10-25 13:00:00,182.78,183.55,182.77,183.55,35016.0,174.6896,175.4255,174.68,175.4255,35016.0
2021-10-25 13:10:00,183.52,183.8,183.3,183.3,32373.0,175.3968,175.6644,175.1865,175.1865,32373.0
2021-10-25 13:20:00,183.28,183.46,183.23,183.34,21409.0,175.1674,175.3395,175.1196,175.2248,21409.0
2021-10-25 13:30:00,183.34,183.42,183.03,183.13,42569.0,175.2248,175.3012,174.9285,175.0241,42569.0
2021-10-25 13:40:00,183.09,183.11,182.85,182.88,38579.0,174.9858,175.005,174.7565,174.7851,38579.0
2021-10-25 13:50:00,182.92,183.08,182.8,182.8,39890.0,174.8234,174.9763,174.7087,174.7087,39890.0
2021-10-25 14:00:00,182.83,182.94,182.52,182.56,26166.0,174.7373,174.8425,174.4411,174.4793,26166.0
2021-10-25 14:10:00,182.51,182.86,182.5,182.74,40819.0,174.4315,174.766,174.422,174.6513,40819.0
2021-10-25 14:20:00,182.74,182.83,182.53,182.64,33988.0,174.6513,174.7373,174.4506,174.5558,33988.0
2021-10-25 14:30:00,182.59,182.62,182.17,182.22,34505.0,174.508,174.5366,174.1066,174.1543,34505.0
2021-10-25 14:40:00,182.24,182.41,182.21,182.29,35665.0,174.1735,174.3359,174.1448,174.2212,35665.0
2021-10-25 14:50:00,182.29,182.39,182.2,182.25,35750.0,174.2212,174.3168,174.1352,174.183,35750.0
2021-10-25 15:00:00,182.26,182.39,182.19,182.26,46433.0,174.1926,174.3168,174.1257,174.1926,46433.0
2021-10-25 15:10:00,182.25,182.43,182.19,182.43,40344.0,174.183,174.3551,174.1257,174.3551,40344.0
2021-10-25 15:20:00,182.4,182.47,182.27,182.47,47889.0,174.3264,174.3933,174.2021,174.3933,47889.0
2021-10-25 15:30:00,182.44,182.44,182.19,182.3,134982.0,174.3646,174.3646,174.1257,174.2308,134982.0
2021-10-25 15:40:00,182.3,182.37,182.14,182.21,148772.0,174.2308,174.2977,174.0779,174.1448,148772.0
2021-10-25 15:50:00,182.23,182.4,181.83,182.36,283900.0,174.1639,174.3264,173.7816,174.2882,283900.0
2021-10-26 09:30:00,183.42,183.5,181.62,182.1,151867.0,175.3012,175.3777,173.5809,174.0397,151867.0
2021-10-26 09:40:00,182.15,182.3,181.18,181.37,53093.0,174.0874,174.2308,173.1604,173.342,53093.0
2021-10-26 09:50:00,181.42,181.75,180.18,180.18,93371.0,173.3898,173.7052,172.2046,172.2046,93371.0
2021-10-26 10:00:00,180.26,181.14,180.22,180.87,62147.0,172.2811,173.1222,172.2429,172.8641,62147.0
2021-10-26 10:10:00,180.96,181.04,180.58,180.91,54901.0,172.9501,173.0266,172.5869,172.9023,54901.0
2021-10-26 10:20:00,181.0,181.09,180.59,180.96,54758.0,172.9883,173.0744,172.5965,172.9501,54758.0
2021-10-26 10:30:00,180.93,181.15,180.47,180.59,66000.0,172.9214,173.1317,172.4818,172.5965,66000.0
2021-10-26 10:40:00,180.62,180.67,180.06,180.07,47963.0,172.6252,172.673,172.09,172.0995,47963.0
2021-10-26 10:50:00,180.09,180.55,179.83,180.53,71728.0,172.1186,172.5583,171.8701,172.5392,71728.0
2021-10-26 11:00:00,180.53,180.7,180.11,180.21,45547.0,172.5392,172.7016,172.1377,172.2333,45547.0
2021-10-26 11:10:00,180.21,180.54,180.01,180.28,40120.0,172.2333,172.5487,172.0422,172.3002,40120.0
2021-10-26 11:20:00,180.36,180.78,180.28,180.76,54234.0,172.3767,172.7781,172.3002,172.759,54234.0
2021-10-26 11:30:00,180.78,180.79,180.3,180.55,48097.0,172.7781,172.7876,172.3193,172.5583,48097.0
2021-10-26 11:40:00,180.59,180.98,180.59,180.63,54885.0,172.5965,172.9692,172.5965,172.6347,54885.0
2021-10-26 11:50:00,180.63,180.93,180.4,180.52,30090.0,172.6347,172.9214,172.4149,172.5296,30090.0
2021-10-26 12:00:00,180.53,180.56,179.86,179.88,71825.0,172.5392,172.5678,171.8988,171.9179,71825.0
2021-10-26 12:10:00,179.88,180.15,179.71,180.02,30674.0,171.9179,172.176,171.7554,172.0517,30674.0
2021-10-26 12:20:00,180.02,180.02,179.63,179.63,29975.0,172.0517,172.0517,171.679,171.679,29975.0
2021-10-26 12:30:00,179.62,179.63,178.74,178.74,55525.0,171.6694,171.679,170.8284,170.8284,55525.0
2021-10-26 12:40:00,178.74,178.74,177.52,177.64,108084.0,170.8284,170.8284,169.6624,169.7771,108084.0
2021-10-26 12:50:00,177.69,178.31,177.61,178.31,104687.0,169.8249,170.4174,169.7484,170.4174,104687.0
2021-10-26 13:00:00,178.31,178.72,178.14,178.59,26229.0,170.4174,170.8093,170.2549,170.685,26229.0
2021-10-26 13:10:00,178.53,179.06,178.5,178.93,29089.0,170.6277,171.1342,170.599,171.01,29089.0
2021-10-26 13:20:00,178.95,179.43,178.83,179.37,34612.0,171.0291,171.4878,170.9144,171.4305,34612.0
2021-10-26 13:30:00,179.36,180.71,179.3,180.57,104483.0,171.4209,172.7112,171.3636,172.5774,104483.0
2021-10-26 13:40:00,180.56,181.04,180.37,180.85,61299.0,172.5678,173.0266,172.3862,172.845,61299.0
2021-10-26 13:50:00,180.8,180.89,180.51,180.62,41631.0,172.7972,172.8832,172.52,172.6252,41631.0
2021-10-26 14:00:00,180.62,180.77,180.38,180.5,23135.0,172.6252,172.7685,172.3958,172.5105,23135.0
2021-10-26 14:10:00,180.46,180.71,180.34,180.71,29457.0,172.4723,172.7112,172.3576,172.7112,29457.0
2021-10-26 14:20:00,180.69,181.03,180.65,180.96,32754.0,172.6921,173.017,172.6538,172.9501,32754.0
2021-10-26 14:30:00,181.02,181.18,180.89,180.95,26326.0,173.0075,173.1604,172.8832,172.9406,26326.0
2021-10-26 14:40:00,180.87,181.2,180.87,181.14,32897.0,172.8641,173.1795,172.8641,173.1222,32897.0
2021-10-26 14:50:00,181.16,181.68,181.14,181.47,54676.0,173.1413,173.6383,173.1222,173.4375,54676.0
2021-10-26 15:00:00,181.49,181.79,181.42,181.75,53728.0,173.4567,173.7434,173.3898,173.7052,53728.0
2021-10-26 15:10:00,181.74,181.81,181.4,181.4,37761.0,173.6956,173.7625,173.3706,173.3706,37761.0
2021-10-26 15:20:00,181.41,181.73,181.4,181.44,47571.0,173.3802,173.686,173.3706,173.4089,47571.0
2021-10-26 15:30:00,181.45,181.52,181.15,181.42,63531.0,173.4184,173.4853,173.1317,173.3898,63531.0
2021-10-26 15:40:00,181.43,181.52,181.15,181.38,72798.0,173.3993,173.4853,173.1317,173.3515,72798.0
2021-10-26 15:50:00,181.41,181.41,180.91,180.92,268099.0,173.3802,173.3802,172.9023,172.9119,268099.0
2021-10-27 09:30:00,180.1,180.4,178.32,180.14,102991.0,172.1282,172.4149,170.427,172.1664,102991.0
2021-10-27 09:40:00,180.72,181.93,180.16,181.72,151384.0,172.7207,173.8772,172.1855,173.6765,151384.0
2021-10-27 09:50:00,181.64,182.9,181.55,182.7,126020.0,173.6,174.8042,173.514,174.6131,126020.0
2021-10-27 10:00:00,182.66,183.5,182.59,183.37,77949.0,174.5749,175.3777,174.508,175.2534,77949.0
2021-10-27 10:10:00,183.37,183.73,182.25,182.35,59531.0,175.2534,175.5975,174.183,174.2786,59531.0
2021-10-27 10:20:00,182.33,182.66,181.31,181.38,42487.0,174.2595,174.5749,173.2846,173.3515,42487.0
2021-10-27 10:30:00,181.32,181.78,180.91,181.58,50606.0,173.2942,173.7338,172.9023,173.5427,50606.0
2021-10-27 10:40:00,181.58,181.58,180.61,180.81,55549.0,173.5427,173.5427,172.6156,172.8068,55549.0
2021-10-27 10:50:00,180.87,180.93,180.07,180.61,37968.0,172.8641,172.9214,172.0995,172.6156,37968.0
2021-10-27 11:00:00,180.72,181.42,180.53,180.55,34705.0,172.7207,173.3898,172.5392,172.5583,34705.0
2021-10-27 11:10:00,180.72,180.88,179.93,180.62,42412.0,172.7207,172.8737,171.9657,172.6252,42412.0
2021-10-27 11:20:00,180.62,180.65,179.74,179.9,54473.0,172.6252,172.6538,171.7841,171.937,54473.0
2021-10-27 11:30:00,179.91,180.06,179.3,179.88,61979.0,171.9466,172.09,171.3636,171.9179,61979.0
2021-10-27 11:40:00,179.86,180.53,179.83,179.99,36349.0,171.8988,172.5392,171.8701,172.0231,36349.0
2021-10-27 11:50:00,180.03,180.34,179.84,179.85,34545.0,172.0613,172.3576,171.8797,171.8893,34545.0
2021-10-27 12:00:00,179.93,179.97,179.24,179.52,40103.0,171.9657,172.0039,171.3063,171.5739,40103.0
2021-10-27 12:10:00,179.52,179.73,179.31,179.49,33766.0,171.5739,171.7746,171.3732,171.5452,33766.0
2021-10-27 12:20:00,179.56,179.65,179.25,179.48,25263.0,171.6121,171.6981,171.3158,171.5356,25263.0
2021-10-27 12:30:00,179.45,179.45,178.86,179.13,53539.0,171.507,171.507,170.9431,171.2011,53539.0
2021-10-27 12:40:00,179.12,179.19,178.77,179.05,42035.0,171.1916,171.2585,170.8571,171.1247,42035.0
2021-10-27 12:50:00,179.1,179.37,179.1,179.16,32625.0,171.1724,171.4305,171.1724,171.2298,32625.0
2021-10-27 13:00:00,179.15,179.46,178.87,179.36,29808.0,171.2202,171.5165,170.9526,171.4209,29808.0
2021-10-27 13:10:00,179.47,179.56,179.2,179.24,31791.0,171.5261,171.6121,171.268,171.3063,31791.0
2021-10-27 13:20:00,179.25,179.44,178.87,178.88,30992.0,171.3158,171.4974,170.9526,170.9622,30992.0
2021-10-27 13:30:00,178.86,179.0,178.74,178.86,32555.0,170.9431,171.0769,170.8284,170.9431,32555.0
2021-10-27 13:40:00,178.88,179.06,178.86,178.91,27507.0,170.9622,171.1342,170.9431,170.9909,27507.0
2021-10-27 13:50:00,178.9,179.18,178.81,179.17,29820.0,170.9813,171.2489,170.8953,171.2394,29820.0
2021-10-27 14:00:00,179.17,179.4,179.15,179.19,19710.0,171.2394,171.4592,171.2202,171.2585,19710.0
2021-10-27 14:10:00,179.22,179.42,179.18,179.36,14313.0,171.2871,171.4783,171.2489,171.4209,14313.0
2021-10-27 14:20:00,179.41,179.41,178.8,178.81,21342.0,171.4687,171.4687,170.8857,170.8953,21342.0
2021-10-27 14:30:00,178.78,178.79,178.55,178.7,41178.0,170.8666,170.8762,170.6468,170.7902,41178.0
2021-10-27 14:40:00,178.68,179.25,178.64,179.19,38515.0,170.771,171.3158,170.7328,171.2585,38515.0
2021-10-27 14:50:00,179.19,179.34,179.11,179.21,40895.0,171.2585,171.4018,171.182,171.2776,40895.0
2021-10-27 15:00:00,179.24,179.32,179.0,179.09,24997.0,171.3063,171.3827,171.0769,171.1629,24997.0
2021-10-27 15:10:00,179.13,179.13,178.63,178.67,38560.0,171.2011,171.2011,170.7233,170.7615,38560.0
2021-10-27 15:20:00,178.73,179.06,178.63,178.89,43678.0,170.8188,171.1342,170.7233,170.9717,43678.0
2021-10-27 15:30:00,178.94,178.94,178.35,178.66,46831.0,171.0195,171.0195,170.4556,170.7519,46831.0
2021-10-27 15:40:00,178.64,178.65,178.15,178.22,68885.0,170.7328,170.7424,170.2645,170.3314,68885.0
2021-10-27 15:50:00,178.15,178.22,177.91,177.92,243281.0,170.2645,170.3314,170.0351,170.0447,243281.0
2021-10-28 09:30:00,178.4,179.23,176.94,177.32,134398.0,170.5034,171.2967,169.1081,169.4712,134398.0
2021-10-28 09:40:00,177.38,178.71,177.38,177.98,114827.0,169.5286,170.7997,169.5286,170.102,114827.0
2021-10-28 09:50:00,178.02,178.26,177.06,177.06,103445.0,170.1403,170.3696,169.2227,169.2227,103445.0
2021-10-28 10:00:00,177.07,177.52,175.48,175.68,168282.0,169.2323,169.6624,167.7127,167.9038,168282.0
2021-10-28 10:10:00,175.63,175.86,174.13,174.2,217932.0,167.856,168.0759,166.4224,166.4893,217932.0
2021-10-28 10:20:00,174.18,174.93,174.05,174.68,104332.0,166.4702,167.187,166.346,166.9481,104332.0
2021-10-28 10:30:00,174.74,174.74,174.15,174.35,111621.0,167.0054,167.0054,166.4416,166.6327,111621.0
2021-10-28 10:40:00,174.37,174.7,173.95,174.25,117000.0,166.6518,166.9672,166.2504,166.5371,117000.0
2021-10-28 10:50:00,174.22,174.37,173.61,174.01,136503.0,166.5085,166.6518,165.9255,166.3077,136503.0
2021-10-28 11:00:00,174.03,174.89,174.0,174.68,72759.0,166.3269,167.1488,166.2982,166.9481,72759.0
2021-10-28 11:10:00,174.62,174.87,173.93,174.18,74105.0,166.8907,167.1297,166.2313,166.4702,74105.0
2021-10-28 11:20:00,174.15,174.25,173.02,173.56,89766.0,166.4416,166.5371,165.3616,165.8777,89766.0
2021-10-28 11:30:00,173.56,173.94,173.33,173.35,79128.0,165.8777,166.2408,165.6578,165.677,79128.0
2021-10-28 11:40:00,173.35,173.86,173.23,173.3,78708.0,165.677,166.1644,165.5623,165.6292,78708.0
2021-10-28 11:50:00,173.33,173.76,173.17,173.46,58692.0,165.6578,166.0688,165.5049,165.7821,58692.0
2021-10-28 12:00:00,173.41,173.87,173.38,173.62,63725.0,165.7343,166.1739,165.7056,165.935,63725.0
2021-10-28 12:10:00,173.59,173.71,173.26,173.59,59285.0,165.9063,166.021,165.5909,165.9063,59285.0
2021-10-28 12:20:00,173.62,173.73,173.44,173.52,56849.0,165.935,166.0401,165.763,165.8394,56849.0
2021-10-28 12:30:00,173.51,174.03,173.45,173.94,46339.0,165.8299,166.3269,165.7725,166.2408,46339.0
2021-10-28 12:40:00,173.99,174.49,173.76,174.49,46173.0,166.2886,166.7665,166.0688,166.7665,46173.0
2021-10-28 12:50:00,174.44,174.46,174.08,174.27,47179.0,166.7187,166.7378,166.3747,166.5562,47179.0
2021-10-28 13:00:00,174.26,174.97,174.2,174.69,53568.0,166.5467,167.2253,166.4893,166.9577,53568.0
2021-10-28 13:10:00,174.71,174.85,174.43,174.45,40015.0,166.9768,167.1106,166.7092,166.7283,40015.0
2021-10-28 13:20:00,174.44,174.46,174.1,174.22,41012.0,166.7187,166.7378,166.3938,166.5085,41012.0
2021-10-28 13:30:00,174.23,174.61,174.19,174.58,45252.0,166.518,166.8812,166.4798,166.8525,45252.0
2021-10-28 13:40:00,174.57,174.75,174.53,174.62,41113.0,166.843,167.015,166.8047,166.8907,41113.0
2021-10-28 13:50:00,174.61,174.77,174.57,174.66,47478.0,166.8812,167.0341,166.843,166.929,47478.0
2021-10-28 14:00:00,174.66,174.66,174.27,174.62,45762.0,166.929,166.929,166.5562,166.8907,45762.0
2021-10-28 14:10:00,174.66,174.67,174.44,174.56,42345.0,166.929,166.9385,166.7187,166.8334,42345.0
2021-10-28 14:20:00,174.58,174.85,174.55,174.79,45610.0,166.8525,167.1106,166.8238,167.0532,45610.0
2021-10-28 14:30:00,174.77,174.78,174.47,174.53,40603.0,167.0341,167.0437,166.7474,166.8047,40603.0
2021-10-28 14:40:00,174.56,174.83,174.53,174.82,40626.0,166.8334,167.0915,166.8047,167.0819,40626.0
2021-10-28 14:50:00,174.82,174.83,174.39,174.51,55562.0,167.0819,167.0915,166.6709,166.7856,55562.0
2021-10-28 15:00:00,174.54,174.7,174.29,174.52,79599.0,166.8143,166.9672,166.5754,166.7952,79599.0
2021-10-28 15:10:00,174.49,174.53,174.02,174.04,76917.0,166.7665,166.8047,166.3173,166.3364,76917.0
2021-10-28 15:20:00,174.02,174.05,173.7,173.79,95029.0,166.3173,166.346,166.0115,166.0975,95029.0
2021-10-28 15:30:00,173.77,174.32,173.74,173.77,134324.0,166.0784,166.604,166.0497,166.0784,134324.0
2021-10-28 15:40:00,173.75,174.19,173.75,174.08,157100.0,166.0593,166.4798,166.0593,166.3747,157100.0
2021-10-28 15:50:00,174.09,174.64,174.02,174.61,376723.0,166.3842,166.9099,166.3173,166.8812,376723.0
2021-10-29 09:30:00,175.63,176.67,175.08,175.96,137536.0,167.856,168.85,167.3304,168.1714,137536.0
2021-10-29 09:40:00,175.94,176.61,175.66,176.21,73237.0,168.1523,168.7927,167.8847,168.4104,73237.0
2021-10-29 09:50:00,176.15,176.42,175.83,175.83,44519.0,168.353,168.6111,168.0472,168.0472,44519.0
2021-10-29 10:00:00,175.93,176.1,175.55,175.7,41376.0,168.1428,168.3052,167.7796,167.9229,41376.0
2021-10-29 10:10:00,175.6,175.69,174.86,174.87,37760.0,167.8274,167.9134,167.1201,167.1297,37760.0
2021-10-29 10:20:00,174.89,175.03,174.74,174.9,29135.0,167.1488,167.2826,167.0054,167.1584,29135.0
2021-10-29 10:30:00,174.9,175.01,174.26,174.26,82131.0,167.1584,167.2635,166.5467,166.5467,82131.0
2021-10-29 10:40:00,174.25,174.65,174.25,174.65,25854.0,166.5371,166.9194,166.5371,166.9194,25854.0
2021-10-29 10:50:00,174.65,174.75,174.22,174.61,55303.0,166.9194,167.015,166.5085,166.8812,55303.0
2021-10-29 11:00:00,174.61,174.95,174.55,174.84,15498.0,166.8812,167.2061,166.8238,167.101,15498.0
2021-10-29 11:10:00,174.89,175.09,174.73,174.89,19634.0,167.1488,167.3399,166.9959,167.1488,19634.0
2021-10-29 11:20:00,174.9,174.95,174.63,174.89,34845.0,167.1584,167.2061,166.9003,167.1488,34845.0
2021-10-29 11:30:00,174.86,175.05,174.86,174.97,19318.0,167.1201,167.3017,167.1201,167.2253,19318.0
2021-10-29 11:40:00,175.0,175.03,174.62,174.88,65585.0,167.2539,167.2826,166.8907,167.1392,65585.0
2021-10-29 11:50:00,174.87,175.33,174.83,175.07,45067.0,167.1297,167.5693,167.0915,167.3208,45067.0
2021-10-29 12:00:00,175.07,175.48,175.01,175.2,40860.0,167.3208,167.7127,167.2635,167.4451,40860.0
2021-10-29 12:10:00,175.16,175.59,175.16,175.42,37311.0,167.4068,167.8178,167.4068,167.6553,37311.0
2021-10-29 12:20:00,175.45,175.59,175.35,175.38,24651.0,167.684,167.8178,167.5884,167.6171,24651.0
2021-10-29 12:30:00,175.37,175.53,175.29,175.52,30160.0,167.6076,167.7605,167.5311,167.7509,30160.0
2021-10-29 12:40:00,175.51,175.59,175.26,175.26,28182.0,167.7414,167.8178,167.5024,167.5024,28182.0
2021-10-29 12:50:00,175.24,175.35,174.94,174.97,58462.0,167.4833,167.5884,167.1966,167.2253,58462.0
2021-10-29 13:00:00,174.97,175.03,174.87,174.99,28453.0,167.2253,167.2826,167.1297,167.2444,28453.0
2021-10-29 13:10:00,174.97,175.03,174.89,174.97,25517.0,167.2253,167.2826,167.1488,167.2253,25517.0
2021-10-29 13:20:00,174.95,175.03,174.75,174.76,25927.0,167.2061,167.2826,167.015,167.0246,25927.0
2021-10-29 13:30:00,174.75,174.82,174.55,174.59,28957.0,167.015,167.0819,166.8238,166.8621,28957.0
2021-10-29 13:40:00,174.56,174.61,174.23,174.25,28807.0,166.8334,166.8812,166.518,166.5371,28807.0
2021-10-29 13:50:00,174.23,174.48,174.13,174.39,27837.0,166.518,166.7569,166.4224,166.6709,27837.0
2021-10-29 14:00:00,174.39,174.41,174.2,174.23,32988.0,166.6709,166.69,166.4893,166.518,32988.0
2021-10-29 14:10:00,174.22,174.23,173.76,173.79,42785.0,166.5085,166.518,166.0688,166.0975,42785.0
2021-10-29 14:20:00,173.79,173.93,173.53,173.66,35918.0,166.0975,166.2313,165.849,165.9732,35918.0
2021-10-29 14:30:00,173.62,173.93,173.33,173.8,65971.0,165.935,166.2313,165.6578,166.107,65971.0
2021-10-29 14:40:00,173.79,174.18,173.73,173.81,26109.0,166.0975,166.4702,166.0401,166.1166,26109.0
2021-10-29 14:50:00,173.81,173.96,173.75,173.89,36246.0,166.1166,166.26,166.0593,166.1931,36246.0
2021-10-29 15:00:00,173.86,173.9,173.55,173.69,37339.0,166.1644,166.2026,165.8681,166.0019,37339.0
2021-10-29 15:10:00,173.68,173.69,173.3,173.35,69671.0,165.9924,166.0019,165.6292,165.677,69671.0
2021-10-29 15:20:00,173.34,173.36,173.08,173.11,53932.0,165.6674,165.6865,165.4189,165.4476,53932.0
2021-10-29 15:30:00,173.11,173.53,173.04,173.44,100958.0,165.4476,165.849,165.3807,165.763,100958.0
2021-10-29 15:40:00,173.42,173.87,173.41,173.87,78399.0,165.7439,166.1739,165.7343,166.1739,78399.0
2021-10-29 15:50:00,173.87,173.99,173.64,173.83,254971.0,166.1739,166.2886,165.9541,166.1357,254971.0
2021-11-01 09:30:00,174.58,176.07,174.58,175.83,72977.0,166.8525,168.2766,166.8525,168.0472,72977.0
2021-11-01 09:40:00,175.97,175.97,175.36,175.5,56368.0,168.181,168.181,167.598,167.7318,56368.0
2021-11-01 09:50:00,175.46,175.59,175.0,175.35,53557.0,167.6936,167.8178,167.2539,167.5884,53557.0
2021-11-01 10:00:00,175.18,175.42,174.15,175.42,55594.0,167.426,167.6553,166.4416,167.6553,55594.0
2021-11-01 10:10:00,175.34,175.41,174.74,174.91,32341.0,167.5789,167.6458,167.0054,167.1679,32341.0
2021-11-01 10:20:00,174.99,175.25,174.16,174.46,58554.0,167.2444,167.4929,166.4511,166.7378,58554.0
2021-11-01 10:30:00,174.44,174.63,174.18,174.45,31810.0,166.7187,166.9003,166.4702,166.7283,31810.0
2021-11-01 10:40:00,174.46,174.54,174.24,174.29,33814.0,166.7378,166.8143,166.5276,166.5754,33814.0
2021-11-01 10:50:00,174.26,174.26,173.7,174.19,37099.0,166.5467,166.5467,166.0115,166.4798,37099.0
2021-11-01 11:00:00,174.37,174.37,173.72,173.75,27595.0,166.6518,166.6518,166.0306,166.0593,27595.0
2021-11-01 11:10:00,173.76,174.09,173.52,174.05,32862.0,166.0688,166.3842,165.8394,166.346,32862.0
2021-11-01 11:20:00,174.04,174.2,173.91,173.94,20881.0,166.3364,166.4893,166.2122,166.2408,20881.0
2021-11-01 11:30:00,173.95,174.11,173.82,173.86,17552.0,166.2504,166.4033,166.1262,166.1644,17552.0
2021-11-01 11:40:00,173.81,174.14,173.53,173.58,20118.0,166.1166,166.432,165.849,165.8968,20118.0
2021-11-01 11:50:00,173.63,173.7,173.34,173.64,20588.0,165.9446,166.0115,165.6674,165.9541,20588.0
2021-11-01 12:00:00,173.65,174.18,173.65,174.07,28998.0,165.9637,166.4702,165.9637,166.3651,28998.0
2021-11-01 12:10:00,174.06,174.18,173.91,174.08,12754.0,166.3555,166.4702,166.2122,166.3747,12754.0
2021-11-01 12:20:00,174.07,174.07,173.73,173.76,15270.0,166.3651,166.3651,166.0401,166.0688,15270.0
2021-11-01 12:30:00,173.73,174.09,173.65,174.05,26959.0,166.0401,166.3842,165.9637,166.346,26959.0
2021-11-01 12:40:00,174.06,174.17,174.0,174.09,13452.0,166.3555,166.4607,166.2982,166.3842,13452.0
2021-11-01 12:50:00,174.09,174.22,174.03,174.1,15769.0,166.3842,166.5085,166.3269,166.3938,15769.0
2021-11-01 13:00:00,174.14,174.52,174.12,174.5,27384.0,166.432,166.7952,166.4129,166.7761,27384.0
2021-11-01 13:10:00,174.48,174.75,174.48,174.6,24968.0,166.7569,167.015,166.7569,166.8716,24968.0
2021-11-01 13:20:00,174.59,174.66,174.38,174.56,26752.0,166.8621,166.929,166.6614,166.8334,26752.0
2021-11-01 13:30:00,174.59,174.87,174.39,174.87,21494.0,166.8621,167.1297,166.6709,167.1297,21494.0
2021-11-01 13:40:00,174.88,175.0,174.58,174.59,22674.0,167.1392,167.2539,166.8525,166.8621,22674.0
2021-11-01 13:50:00,174.56,174.66,174.41,174.41,8665.0,166.8334,166.929,166.69,166.69,8665.0
2021-11-01 14:00:00,174.34,174.35,174.26,174.31,8539.0,166.6231,166.6327,166.5467,166.5945,8539.0
2021-11-01 14:10:00,174.31,174.43,174.17,174.24,12549.0,166.5945,166.7092,166.4607,166.5276,12549.0
2021-11-01 14:20:00,174.2,174.58,174.2,174.58,9636.0,166.4893,166.8525,166.4893,166.8525,9636.0
2021-11-01 14:30:00,174.56,174.79,174.55,174.77,9727.0,166.8334,167.0532,166.8238,167.0341,9727.0
2021-11-01 14:40:00,174.77,174.96,174.76,174.94,12317.0,167.0341,167.2157,167.0246,167.1966,12317.0
2021-11-01 14:50:00,174.91,174.93,174.71,174.71,16929.0,167.1679,167.187,166.9768,166.9768,16929.0
2021-11-01 15:00:00,174.66,174.73,174.61,174.63,16476.0,166.929,166.9959,166.8812,166.9003,16476.0
2021-11-01 15:10:00,174.61,174.67,174.44,174.47,24991.0,166.8812,166.9385,166.7187,166.7474,24991.0
2021-11-01 15:20:00,174.47,174.57,174.36,174.51,21787.0,166.7474,166.843,166.6423,166.7856,21787.0
2021-11-01 15:30:00,174.52,174.55,174.34,174.48,48416.0,166.7952,166.8238,166.6231,166.7569,48416.0
2021-11-01 15:40:00,174.49,174.5,174.28,174.38,54203.0,166.7665,166.7761,166.5658,166.6614,54203.0
2021-11-01 15:50:00,174.41,174.51,174.1,174.24,238556.0,166.69,166.7856,166.3938,166.5276,238556.0
2021-11-02 09:30:00,175.0,175.2,173.57,173.6,62217.0,167.2539,167.4451,165.8872,165.9159,62217.0
2021-11-02 09:40:00,173.59,174.54,172.88,173.05,99635.0,165.9063,166.8143,165.2278,165.3902,99635.0
2021-11-02 09:50:00,173.12,173.92,173.12,173.6,54957.0,165.4571,166.2217,165.4571,165.9159,54957.0
2021-11-02 10:00:00,173.64,174.53,173.43,174.44,32012.0,165.9541,166.8047,165.7534,166.7187,32012.0
2021-11-02 10:10:00,174.51,174.58,173.66,173.68,40060.0,166.7856,166.8525,165.9732,165.9924,40060.0
2021-11-02 10:20:00,173.74,173.74,173.24,173.24,38410.0,166.0497,166.0497,165.5718,165.5718,38410.0
2021-11-02 10:30:00,173.19,173.5,172.87,173.28,30664.0,165.524,165.8203,165.2182,165.6101,30664.0
2021-11-02 10:40:00,173.31,173.45,172.89,172.96,31750.0,165.6387,165.7725,165.2373,165.3042,31750.0
2021-11-02 10:50:00,172.96,173.09,172.62,173.09,39960.0,165.3042,165.4285,164.9793,165.4285,39960.0
2021-11-02 11:00:00,173.12,173.52,172.91,173.52,38523.0,165.4571,165.8394,165.2564,165.8394,38523.0
2021-11-02 11:10:00,173.49,173.59,173.01,173.1,51416.0,165.8108,165.9063,165.352,165.438,51416.0
2021-11-02 11:20:00,173.07,173.39,172.88,173.24,45785.0,165.4094,165.7152,165.2278,165.5718,45785.0
2021-11-02 11:30:00,173.19,173.31,172.88,173.23,32288.0,165.524,165.6387,165.2278,165.5623,32288.0
2021-11-02 11:40:00,173.22,173.26,172.69,172.69,32141.0,165.5527,165.5909,165.0462,165.0462,32141.0
2021-11-02 11:50:00,172.67,172.87,172.67,172.78,24107.0,165.0271,165.2182,165.0271,165.1322,24107.0
2021-11-02 12:00:00,172.82,172.87,172.57,172.87,35204.0,165.1704,165.2182,164.9315,165.2182,35204.0
2021-11-02 12:10:00,172.89,173.25,172.83,173.17,32670.0,165.2373,165.5814,165.18,165.5049,32670.0
2021-11-02 12:20:00,173.17,173.26,173.09,173.13,19474.0,165.5049,165.5909,165.4285,165.4667,19474.0
2021-11-02 12:30:00,173.13,173.45,173.13,173.32,31847.0,165.4667,165.7725,165.4667,165.6483,31847.0
2021-11-02 12:40:00,173.33,173.57,173.18,173.57,39027.0,165.6578,165.8872,165.5145,165.8872,39027.0
2021-11-02 12:50:00,173.56,173.56,173.29,173.33,26786.0,165.8777,165.8777,165.6196,165.6578,26786.0
2021-11-02 13:00:00,173.35,173.42,173.1,173.26,31656.0,165.677,165.7439,165.438,165.5909,31656.0
2021-11-02 13:10:00,173.27,173.67,173.27,173.42,41418.0,165.6005,165.9828,165.6005,165.7439,41418.0
2021-11-02 13:20:00,173.44,173.61,173.37,173.55,27811.0,165.763,165.9255,165.6961,165.8681,27811.0
2021-11-02 13:30:00,173.53,173.64,173.41,173.6,40271.0,165.849,165.9541,165.7343,165.9159,40271.0
2021-11-02 13:40:00,173.6,173.68,173.4,173.47,32329.0,165.9159,165.9924,165.7247,165.7917,32329.0
2021-11-02 13:50:00,173.46,173.59,173.25,173.32,29574.0,165.7821,165.9063,165.5814,165.6483,29574.0
2021-11-02 14:00:00,173.27,173.34,172.91,172.94,47492.0,165.6005,165.6674,165.2564,165.2851,47492.0
2021-11-02 14:10:00,172.93,173.12,172.77,173.06,78970.0,165.2756,165.4571,165.1226,165.3998,78970.0
2021-11-02 14:20:00,173.03,173.05,172.89,172.94,36772.0,165.3711,165.3902,165.2373,165.2851,36772.0
2021-11-02 14:30:00,172.92,173.18,172.9,173.03,43242.0,165.266,165.5145,165.2469,165.3711,43242.0
2021-11-02 14:40:00,173.04,173.12,172.97,173.0,38140.0,165.3807,165.4571,165.3138,165.3425,38140.0
2021-11-02 14:50:00,173.0,173.15,172.97,173.0,42213.0,165.3425,165.4858,165.3138,165.3425,42213.0
2021-11-02 15:00:00,173.0,173.08,172.9,173.02,63250.0,165.3425,165.4189,165.2469,165.3616,63250.0
2021-11-02 15:10:00,173.01,173.26,172.99,173.07,62052.0,165.352,165.5909,165.3329,165.4094,62052.0
2021-11-02 15:20:00,173.09,173.13,172.93,173.1,41086.0,165.4285,165.4667,165.2756,165.438,41086.0
2021-11-02 15:30:00,173.11,173.11,172.96,173.09,67588.0,165.4476,165.4476,165.3042,165.4285,67588.0
2021-11-02 15:40:00,173.1,173.2,173.01,173.07,117596.0,165.438,165.5336,165.352,165.4094,117596.0
2021-11-02 15:50:00,173.06,173.37,172.99,173.19,379169.0,165.3998,165.6961,165.3329,165.524,379169.0
2021-11-03 09:30:00,172.7,173.32,172.28,172.51,83294.0,165.0557,165.6483,164.6543,164.8741,83294.0
2021-11-03 09:40:00,172.51,173.66,172.48,173.08,119062.0,164.8741,165.9732,164.8455,165.4189,119062.0
2021-11-03 09:50:00,173.13,173.35,172.66,173.17,75426.0,165.4667,165.677,165.0175,165.5049,75426.0
2021-11-03 10:00:00,173.22,173.83,173.22,173.67,68945.0,165.5527,166.1357,165.5527,165.9828,68945.0
2021-11-03 10:10:00,173.69,173.78,173.26,173.27,61359.0,166.0019,166.0879,165.5909,165.6005,61359.0
2021-11-03 10:20:00,173.27,173.6,172.83,173.54,75413.0,165.6005,165.9159,165.18,165.8586,75413.0
2021-11-03 10:30:00,173.5,173.61,173.12,173.24,59973.0,165.8203,165.9255,165.4571,165.5718,59973.0
2021-11-03 10:40:00,173.21,173.32,172.84,172.99,62270.0,165.5432,165.6483,165.1895,165.3329,62270.0
2021-11-03 10:50:00,173.03,173.18,172.62,172.62,75437.0,165.3711,165.5145,164.9793,164.9793,75437.0
2021-11-03 11:00:00,172.67,173.06,172.61,172.61,62702.0,165.0271,165.3998,164.9697,164.9697,62702.0
2021-11-03 11:10:00,172.67,172.91,172.38,172.45,72571.0,165.0271,165.2564,164.7499,164.8168,72571.0
2021-11-03 11:20:00,172.47,172.85,172.46,172.56,36300.0,164.8359,165.1991,164.8264,164.9219,36300.0
2021-11-03 11:30:00,172.59,172.92,172.59,172.63,43920.0,164.9506,165.266,164.9506,164.9888,43920.0
2021-11-03 11:40:00,172.61,172.71,172.46,172.6,35197.0,164.9697,165.0653,164.8264,164.9602,35197.0
2021-11-03 11:50:00,172.58,172.7,172.46,172.61,29455.0,164.941,165.0557,164.8264,164.9697,29455.0
2021-11-03 12:00:00,172.59,172.66,172.48,172.6,34380.0,164.9506,165.0175,164.8455,164.9602,34380.0
2021-11-03 12:10:00,172.54,172.54,172.14,172.23,29618.0,164.9028,164.9028,164.5205,164.6065,29618.0
2021-11-03 12:20:00,172.16,172.36,171.79,172.13,86281.0,164.5396,164.7308,164.186,164.511,86281.0
2021-11-03 12:30:00,172.17,172.42,171.86,172.34,30360.0,164.5492,164.7881,164.2529,164.7117,30360.0
2021-11-03 12:40:00,172.35,172.42,172.13,172.22,22369.0,164.7212,164.7881,164.511,164.597,22369.0
2021-11-03 12:50:00,172.18,172.3,172.08,172.18,25325.0,164.5588,164.6734,164.4632,164.5588,25325.0
2021-11-03 13:00:00,172.17,172.27,172.04,172.2,40060.0,164.5492,164.6448,164.4249,164.5779,40060.0
2021-11-03 13:10:00,172.21,172.25,171.89,171.93,24782.0,164.5874,164.6257,164.2816,164.3198,24782.0
2021-11-03 13:20:00,171.93,172.1,171.77,171.81,96006.0,164.3198,164.4823,164.1669,164.2051,96006.0
2021-11-03 13:30:00,171.81,172.0,171.76,171.8,33916.0,164.2051,164.3867,164.1573,164.1956,33916.0
2021-11-03 13:40:00,171.79,172.15,171.75,172.1,48284.0,164.186,164.5301,164.1478,164.4823,48284.0
2021-11-03 13:50:00,172.06,172.25,171.96,172.05,34349.0,164.4441,164.6257,164.3485,164.4345,34349.0
2021-11-03 14:00:00,172.07,172.62,171.97,172.27,83781.0,164.4536,164.9793,164.358,164.6448,83781.0
2021-11-03 14:10:00,172.28,172.61,172.08,172.47,91621.0,164.6543,164.9697,164.4632,164.8359,91621.0
2021-11-03 14:20:00,172.52,172.92,172.38,172.83,96113.0,164.8837,165.266,164.7499,165.18,96113.0
2021-11-03 14:30:00,172.8,172.85,172.39,172.39,72458.0,165.1513,165.1991,164.7595,164.7595,72458.0
2021-11-03 14:40:00,172.37,172.68,172.35,172.64,83325.0,164.7403,165.0366,164.7212,164.9984,83325.0
2021-11-03 14:50:00,172.65,173.0,172.58,172.85,72974.0,165.0079,165.3425,164.941,165.1991,72974.0
2021-11-03 15:00:00,172.83,173.0,172.75,172.82,45865.0,165.18,165.3425,165.1035,165.1704,45865.0
2021-11-03 15:10:00,172.84,173.24,172.75,173.24,40150.0,165.1895,165.5718,165.1035,165.5718,40150.0
2021-11-03 15:20:00,173.24,173.24,172.8,173.04,42468.0,165.5718,165.5718,165.1513,165.3807,42468.0
2021-11-03 15:30:00,173.03,173.1,172.62,172.92,75247.0,165.3711,165.438,164.9793,165.266,75247.0
2021-11-03 15:40:00,172.91,173.09,172.76,173.06,74191.0,165.2564,165.4285,165.1131,165.3998,74191.0
2021-11-03 15:50:00,173.08,173.09,172.41,172.64,255228.0,165.4189,165.4285,164.7786,164.9984,255228.0
2021-11-04 09:30:00,172.13,172.72,171.66,172.38,73658.0,164.511,165.0748,164.0618,164.7499,73658.0
2021-11-04 09:40:00,172.38,173.4,172.28,173.4,77108.0,164.7499,165.7247,164.6543,165.7247,77108.0
2021-11-04 09:50:00,173.45,174.02,173.04,173.2,144619.0,165.7725,166.3173,165.3807,165.5336,144619.0
2021-11-04 10:00:00,173.24,173.8,173.24,173.52,203312.0,165.5718,166.107,165.5718,165.8394,203312.0
2021-11-04 10:10:00,173.48,173.73,173.21,173.22,143114.0,165.8012,166.0401,165.5432,165.5527,143114.0
2021-11-04 10:20:00,173.3,173.5,173.09,173.31,75961.0,165.6292,165.8203,165.4285,165.6387,75961.0
2021-11-04 10:30:00,173.31,173.59,173.1,173.33,62282.0,165.6387,165.9063,165.438,165.6578,62282.0
2021-11-04 10:40:00,173.31,173.35,172.69,172.75,62818.0,165.6387,165.677,165.0462,165.1035,62818.0
2021-11-04 10:50:00,172.74,172.89,172.42,172.43,36178.0,165.094,165.2373,164.7881,164.7977,36178.0
2021-11-04 11:00:00,172.39,172.59,172.16,172.56,25348.0,164.7595,164.9506,164.5396,164.9219,25348.0
2021-11-04 11:10:00,172.51,172.56,172.11,172.38,33456.0,164.8741,164.9219,164.4918,164.7499,33456.0
2021-11-04 11:20:00,172.41,172.57,172.22,172.27,28885.0,164.7786,164.9315,164.597,164.6448,28885.0
2021-11-04 11:30:00,172.26,172.76,172.17,172.57,41223.0,164.6352,165.1131,164.5492,164.9315,41223.0
2021-11-04 11:40:00,172.58,172.65,172.4,172.56,84269.0,164.941,165.0079,164.769,164.9219,84269.0
2021-11-04 11:50:00,172.58,173.06,172.57,172.93,40712.0,164.941,165.3998,164.9315,165.2756,40712.0
2021-11-04 12:00:00,172.93,173.12,172.74,172.9,43614.0,165.2756,165.4571,165.094,165.2469,43614.0
2021-11-04 12:10:00,172.91,173.23,172.75,172.97,37478.0,165.2564,165.5623,165.1035,165.3138,37478.0
2021-11-04 12:20:00,172.93,172.95,172.45,172.61,42777.0,165.2756,165.2947,164.8168,164.9697,42777.0
2021-11-04 12:30:00,172.64,172.65,172.44,172.48,44849.0,164.9984,165.0079,164.8072,164.8455,44849.0
2021-11-04 12:40:00,172.55,172.68,172.48,172.68,40893.0,164.9124,165.0366,164.8455,165.0366,40893.0
2021-11-04 12:50:00,172.68,172.71,172.34,172.36,35053.0,165.0366,165.0653,164.7117,164.7308,35053.0
2021-11-04 13:00:00,172.37,172.37,172.07,172.19,25930.0,164.7403,164.7403,164.4536,164.5683,25930.0
2021-11-04 13:10:00,172.19,172.3,172.15,172.28,26655.0,164.5683,164.6734,164.5301,164.6543,26655.0
2021-11-04 13:20:00,172.26,172.36,172.21,172.28,47062.0,164.6352,164.7308,164.5874,164.6543,47062.0
2021-11-04 13:30:00,172.29,172.33,172.08,172.25,58920.0,164.6639,164.7021,164.4632,164.6257,58920.0
2021-11-04 13:40:00,172.27,172.34,172.1,172.21,26998.0,164.6448,164.7117,164.4823,164.5874,26998.0
2021-11-04 13:50:00,172.22,172.24,172.05,172.2,22538.0,164.597,164.6161,164.4345,164.5779,22538.0
2021-11-04 14:00:00,172.15,172.32,172.06,172.23,56280.0,164.5301,164.6926,164.4441,164.6065,56280.0
2021-11-04 14:10:00,172.24,172.32,172.02,172.12,22180.0,164.6161,164.6926,164.4058,164.5014,22180.0
2021-11-04 14:20:00,172.14,172.18,171.86,172.0,28052.0,164.5205,164.5588,164.2529,164.3867,28052.0
2021-11-04 14:30:00,172.0,172.03,171.83,171.93,27941.0,164.3867,164.4154,164.2242,164.3198,27941.0
2021-11-04 14:40:00,171.99,172.11,171.9,171.95,28646.0,164.3772,164.4918,164.2911,164.3389,28646.0
2021-11-04 14:50:00,171.95,172.18,171.88,172.08,33259.0,164.3389,164.5588,164.272,164.4632,33259.0
2021-11-04 15:00:00,172.08,172.3,172.0,172.16,40242.0,164.4632,164.6734,164.3867,164.5396,40242.0
2021-11-04 15:10:00,172.19,172.35,172.09,172.22,89035.0,164.5683,164.7212,164.4727,164.597,89035.0
2021-11-04 15:20:00,172.23,172.41,172.23,172.25,51021.0,164.6065,164.7786,164.6065,164.6257,51021.0
2021-11-04 15:30:00,172.26,172.34,172.19,172.24,44756.0,164.6352,164.7117,164.5683,164.6161,44756.0
2021-11-04 15:40:00,172.22,172.25,172.03,172.13,74358.0,164.597,164.6257,164.4154,164.511,74358.0
2021-11-04 15:50:00,172.13,172.62,172.0,172.53,199199.0,164.511,164.9793,164.3867,164.8933,199199.0
2021-11-05 09:30:00,176.18,177.48,175.44,175.92,345722.0,168.3817,169.6242,167.6745,168.1332,345722.0
2021-11-05 09:40:00,175.99,176.32,175.46,175.92,134304.0,168.2001,168.5155,167.6936,168.1332,134304.0
2021-11-05 09:50:00,175.92,176.86,175.35,176.61,313542.0,168.1332,169.0316,167.5884,168.7927,313542.0
2021-11-05 10:00:00,176.6,177.29,176.51,176.98,168060.0,168.7831,169.4426,168.6971,169.1463,168060.0
2021-11-05 10:10:00,176.99,177.09,176.4,176.59,114218.0,169.1558,169.2514,168.592,168.7736,114218.0
2021-11-05 10:20:00,176.55,176.83,176.05,176.69,117059.0,168.7353,169.0029,168.2575,168.8691,117059.0
2021-11-05 10:30:00,176.75,177.16,176.48,176.48,64516.0,168.9265,169.3183,168.6684,168.6684,64516.0
2021-11-05 10:40:00,176.47,177.31,176.44,177.31,90909.0,168.6589,169.4617,168.6302,169.4617,90909.0
2021-11-05 10:50:00,177.25,177.6,177.05,177.5,50895.0,169.4043,169.7388,169.2132,169.6433,50895.0
2021-11-05 11:00:00,177.52,177.66,177.42,177.42,36350.0,169.6624,169.7962,169.5668,169.5668,36350.0
2021-11-05 11:10:00,177.41,177.66,177.11,177.61,33935.0,169.5573,169.7962,169.2705,169.7484,33935.0
2021-11-05 11:20:00,177.61,177.79,177.43,177.76,47869.0,169.7484,169.9204,169.5764,169.8918,47869.0
2021-11-05 11:30:00,177.75,177.78,177.42,177.73,38864.0,169.8822,169.9109,169.5668,169.8631,38864.0
2021-11-05 11:40:00,177.73,177.77,177.22,177.52,31882.0,169.8631,169.9013,169.3757,169.6624,31882.0
2021-11-05 11:50:00,177.47,177.61,177.15,177.21,35845.0,169.6146,169.7484,169.3088,169.3661,35845.0
2021-11-05 12:00:00,177.1,177.46,177.05,177.46,26011.0,169.261,169.605,169.2132,169.605,26011.0
2021-11-05 12:10:00,177.44,177.51,177.16,177.5,51374.0,169.5859,169.6528,169.3183,169.6433,51374.0
2021-11-05 12:20:00,177.53,177.56,177.26,177.35,31942.0,169.6719,169.7006,169.4139,169.4999,31942.0
2021-11-05 12:30:00,177.36,177.68,177.31,177.48,40845.0,169.5095,169.8153,169.4617,169.6242,40845.0
2021-11-05 12:40:00,177.45,177.5,177.11,177.32,15809.0,169.5955,169.6433,169.2705,169.4712,15809.0
2021-11-05 12:50:00,177.32,177.32,176.7,176.74,43457.0,169.4712,169.4712,168.8787,168.9169,43457.0
2021-11-05 13:00:00,176.71,176.99,176.61,176.82,24481.0,168.8882,169.1558,168.7927,168.9934,24481.0
2021-11-05 13:10:00,176.79,176.88,176.64,176.71,17514.0,168.9647,169.0507,168.8213,168.8882,17514.0
2021-11-05 13:20:00,176.65,176.65,176.12,176.2,33754.0,168.8309,168.8309,168.3244,168.4008,33754.0
2021-11-05 13:30:00,176.23,176.79,176.2,176.53,35482.0,168.4295,168.9647,168.4008,168.7162,35482.0
2021-11-05 13:40:00,176.53,176.58,175.93,176.06,56738.0,168.7162,168.764,168.1428,168.267,56738.0
2021-11-05 13:50:00,176.08,176.68,176.08,176.68,28105.0,168.2861,168.8596,168.2861,168.8596,28105.0
2021-11-05 14:00:00,176.65,176.88,176.56,176.72,45058.0,168.8309,169.0507,168.7449,168.8978,45058.0
2021-11-05 14:10:00,176.71,176.96,176.66,176.87,50672.0,168.8882,169.1272,168.8405,169.0412,50672.0
2021-11-05 14:20:00,176.94,177.25,176.59,177.14,64079.0,169.1081,169.4043,168.7736,169.2992,64079.0
2021-11-05 14:30:00,177.03,177.19,176.86,176.97,39891.0,169.1941,169.347,169.0316,169.1367,39891.0
2021-11-05 14:40:00,176.98,177.04,176.82,176.94,30755.0,169.1463,169.2036,168.9934,169.1081,30755.0
2021-11-05 14:50:00,176.93,177.0,176.88,176.93,22501.0,169.0985,169.1654,169.0507,169.0985,22501.0
2021-11-05 15:00:00,176.96,176.97,176.69,176.9,32846.0,169.1272,169.1367,168.8691,169.0698,32846.0
2021-11-05 15:10:00,176.88,177.03,176.87,176.95,24113.0,169.0507,169.1941,169.0412,169.1176,24113.0
2021-11-05 15:20:00,176.91,176.93,176.64,176.71,28225.0,169.0794,169.0985,168.8213,168.8882,28225.0
2021-11-05 15:30:00,176.74,177.06,176.6,176.81,50944.0,168.9169,169.2227,168.7831,168.9838,50944.0
2021-11-05 15:40:00,176.82,176.85,176.46,176.47,50309.0,168.9934,169.022,168.6493,168.6589,50309.0
2021-11-05 15:50:00,176.47,176.77,176.45,176.7,181950.0,168.6589,168.9456,168.6397,168.8787,181950.0
2021-11-08 09:30:00,178.07,181.18,177.79,180.38,183152.0,170.188,173.1604,169.9204,172.3958,183152.0
2021-11-08 09:40:00,180.29,181.7,180.11,181.7,107051.0,172.3098,173.6574,172.1377,173.6574,107051.0
2021-11-08 09:50:00,181.67,182.09,181.31,181.62,82151.0,173.6287,174.0301,173.2846,173.5809,82151.0
2021-11-08 10:00:00,181.56,181.61,180.91,181.52,84473.0,173.5236,173.5713,172.9023,173.4853,84473.0
2021-11-08 10:10:00,181.5,181.61,180.48,180.49,78480.0,173.4662,173.5713,172.4914,172.5009,78480.0
2021-11-08 10:20:00,180.52,181.3,180.29,180.8,72951.0,172.5296,173.2751,172.3098,172.7972,72951.0
2021-11-08 10:30:00,180.8,181.02,180.51,180.91,60646.0,172.7972,173.0075,172.52,172.9023,60646.0
2021-11-08 10:40:00,180.94,181.5,180.55,181.37,48797.0,172.931,173.4662,172.5583,173.342,48797.0
2021-11-08 10:50:00,181.33,181.51,181.08,181.23,47798.0,173.3037,173.4758,173.0648,173.2082,47798.0
2021-11-08 11:00:00,181.24,181.53,180.65,180.92,45018.0,173.2177,173.4949,172.6538,172.9119,45018.0
2021-11-08 11:10:00,180.9,181.15,180.77,180.93,37964.0,172.8928,173.1317,172.7685,172.9214,37964.0
2021-11-08 11:20:00,181.04,181.06,180.57,180.63,31527.0,173.0266,173.0457,172.5774,172.6347,31527.0
2021-11-08 11:30:00,180.68,180.74,180.07,180.16,39566.0,172.6825,172.7399,172.0995,172.1855,39566.0
2021-11-08 11:40:00,180.15,180.32,180.07,180.25,16500.0,172.176,172.3384,172.0995,172.2715,16500.0
2021-11-08 11:50:00,180.28,180.28,179.68,179.68,38003.0,172.3002,172.3002,171.7268,171.7268,38003.0
2021-11-08 12:00:00,179.69,179.69,179.08,179.14,46706.0,171.7363,171.7363,171.1533,171.2107,46706.0
2021-11-08 12:10:00,179.14,179.34,179.04,179.28,40856.0,171.2107,171.4018,171.1151,171.3445,40856.0
2021-11-08 12:20:00,179.28,179.62,179.19,179.37,23818.0,171.3445,171.6694,171.2585,171.4305,23818.0
2021-11-08 12:30:00,179.43,179.44,179.19,179.27,20916.0,171.4878,171.4974,171.2585,171.3349,20916.0
2021-11-08 12:40:00,179.33,179.45,179.19,179.25,16568.0,171.3923,171.507,171.2585,171.3158,16568.0
2021-11-08 12:50:00,179.22,179.29,179.1,179.18,14730.0,171.2871,171.354,171.1724,171.2489,14730.0
2021-11-08 13:00:00,179.13,179.28,178.96,179.23,13168.0,171.2011,171.3445,171.0386,171.2967,13168.0
2021-11-08 13:10:00,179.25,179.32,179.01,179.08,23752.0,171.3158,171.3827,171.0864,171.1533,23752.0
2021-11-08 13:20:00,179.08,179.32,179.06,179.11,11533.0,171.1533,171.3827,171.1342,171.182,11533.0
2021-11-08 13:30:00,179.11,179.2,178.95,178.99,24167.0,171.182,171.268,171.0291,171.0673,24167.0
2021-11-08 13:40:00,178.96,179.08,178.81,178.97,17335.0,171.0386,171.1533,170.8953,171.0482,17335.0
2021-11-08 13:50:00,178.97,179.3,178.94,179.29,24350.0,171.0482,171.3636,171.0195,171.354,24350.0
2021-11-08 14:00:00,179.3,179.63,179.26,179.33,24632.0,171.3636,171.679,171.3254,171.3923,24632.0
2021-11-08 14:10:00,179.31,179.36,179.19,179.23,19292.0,171.3732,171.4209,171.2585,171.2967,19292.0
2021-11-08 14:20:00,179.22,179.22,178.91,178.96,17673.0,171.2871,171.2871,170.9909,171.0386,17673.0
2021-11-08 14:30:00,179.01,179.23,178.96,179.05,16130.0,171.0864,171.2967,171.0386,171.1247,16130.0
2021-11-08 14:40:00,179.04,179.05,178.97,179.01,16751.0,171.1151,171.1247,171.0482,171.0864,16751.0
2021-11-08 14:50:00,179.02,179.24,178.96,179.24,13256.0,171.096,171.3063,171.0386,171.3063,13256.0
2021-11-08 15:00:00,179.29,179.32,179.07,179.16,34217.0,171.354,171.3827,171.1438,171.2298,34217.0
2021-11-08 15:10:00,179.16,179.4,179.13,179.4,23403.0,171.2298,171.4592,171.2011,171.4592,23403.0
2021-11-08 15:20:00,179.41,179.62,179.41,179.61,51424.0,171.4687,171.6694,171.4687,171.6599,51424.0
2021-11-08 15:30:00,179.62,179.82,179.39,179.79,72299.0,171.6694,171.8606,171.4496,171.8319,72299.0
2021-11-08 15:40:00,179.8,179.81,179.62,179.69,74668.0,171.8415,171.851,171.6694,171.7363,74668.0
2021-11-08 15:50:00,179.66,180.2,179.65,180.01,290517.0,171.7077,172.2238,171.6981,172.0422,290517.0
2021-11-09 09:30:00,179.76,180.46,179.36,179.66,112839.0,171.8032,172.4723,171.4209,171.7077,112839.0
2021-11-09 09:40:00,179.75,180.05,178.77,178.81,79290.0,171.7937,172.0804,170.8571,170.8953,79290.0
2021-11-09 09:50:00,178.85,179.45,178.45,178.64,70657.0,170.9335,171.507,170.5512,170.7328,70657.0
2021-11-09 10:00:00,178.64,179.36,178.43,178.93,75141.0,170.7328,171.4209,170.5321,171.01,75141.0
2021-11-09 10:10:00,178.92,180.36,178.92,179.66,62920.0,171.0004,172.3767,171.0004,171.7077,62920.0
2021-11-09 10:20:00,179.72,179.91,179.27,179.68,42084.0,171.765,171.9466,171.3349,171.7268,42084.0
2021-11-09 10:30:00,179.73,180.23,179.73,179.76,44488.0,171.7746,172.2524,171.7746,171.8032,44488.0
2021-11-09 10:40:00,179.72,180.38,179.72,180.36,30107.0,171.765,172.3958,171.765,172.3767,30107.0
2021-11-09 10:50:00,180.39,180.39,179.95,179.95,36669.0,172.4053,172.4053,171.9848,171.9848,36669.0
2021-11-09 11:00:00,179.97,180.33,179.85,180.33,33724.0,172.0039,172.348,171.8893,172.348,33724.0
2021-11-09 11:10:00,180.31,180.74,180.11,180.67,80372.0,172.3289,172.7399,172.1377,172.673,80372.0
2021-11-09 11:20:00,180.64,180.74,180.26,180.38,34175.0,172.6443,172.7399,172.2811,172.3958,34175.0
2021-11-09 11:30:00,180.37,180.79,180.36,180.78,30368.0,172.3862,172.7876,172.3767,172.7781,30368.0
2021-11-09 11:40:00,180.82,181.19,180.72,180.78,37418.0,172.8163,173.1699,172.7207,172.7781,37418.0
2021-11-09 11:50:00,180.77,180.84,179.79,179.85,40416.0,172.7685,172.8354,171.8319,171.8893,40416.0
2021-11-09 12:00:00,179.86,179.94,179.55,179.91,24703.0,171.8988,171.9753,171.6025,171.9466,24703.0
2021-11-09 12:10:00,179.94,180.16,179.62,179.67,30585.0,171.9753,172.1855,171.6694,171.7172,30585.0
2021-11-09 12:20:00,179.63,179.73,179.4,179.53,19644.0,171.679,171.7746,171.4592,171.5834,19644.0
2021-11-09 12:30:00,179.51,179.66,179.44,179.59,21333.0,171.5643,171.7077,171.4974,171.6408,21333.0
2021-11-09 12:40:00,179.62,179.68,179.45,179.5,23388.0,171.6694,171.7268,171.507,171.5547,23388.0
2021-11-09 12:50:00,179.55,179.61,179.25,179.32,18357.0,171.6025,171.6599,171.3158,171.3827,18357.0
2021-11-09 13:00:00,179.31,179.64,179.31,179.63,26618.0,171.3732,171.6885,171.3732,171.679,26618.0
2021-11-09 13:10:00,179.59,179.66,179.52,179.63,25078.0,171.6408,171.7077,171.5739,171.679,25078.0
2021-11-09 13:20:00,179.6,179.6,179.28,179.3,25581.0,171.6503,171.6503,171.3445,171.3636,25581.0
2021-11-09 13:30:00,179.35,179.35,178.94,178.98,22940.0,171.4114,171.4114,171.0195,171.0578,22940.0
2021-11-09 13:40:00,178.99,179.17,178.88,179.16,17794.0,171.0673,171.2394,170.9622,171.2298,17794.0
2021-11-09 13:50:00,179.19,179.29,179.04,179.11,18654.0,171.2585,171.354,171.1151,171.182,18654.0
2021-11-09 14:00:00,179.08,179.3,179.05,179.07,17994.0,171.1533,171.3636,171.1247,171.1438,17994.0
2021-11-09 14:10:00,179.06,179.18,178.9,179.18,15770.0,171.1342,171.2489,170.9813,171.2489,15770.0
2021-11-09 14:20:00,179.18,179.33,179.02,179.11,24971.0,171.2489,171.3923,171.096,171.182,24971.0
2021-11-09 14:30:00,179.08,179.11,178.89,179.03,19225.0,171.1533,171.182,170.9717,171.1055,19225.0
2021-11-09 14:40:00,179.07,179.36,179.07,179.26,15102.0,171.1438,171.4209,171.1438,171.3254,15102.0
2021-11-09 14:50:00,179.28,179.37,179.11,179.29,21053.0,171.3445,171.4305,171.182,171.354,21053.0
2021-11-09 15:00:00,179.28,179.51,179.23,179.26,23618.0,171.3445,171.5643,171.2967,171.3254,23618.0
2021-11-09 15:10:00,179.28,179.5,179.27,179.39,18148.0,171.3445,171.5547,171.3349,171.4496,18148.0
2021-11-09 15:20:00,179.44,179.58,179.31,179.53,18745.0,171.4974,171.6312,171.3732,171.5834,18745.0
2021-11-09 15:30:00,179.51,179.75,179.35,179.75,33489.0,171.5643,171.7937,171.4114,171.7937,33489.0
2021-11-09 15:40:00,179.76,179.9,179.64,179.76,51284.0,171.8032,171.937,171.6885,171.8032,51284.0
2021-11-09 15:50:00,179.99,179.99,179.63,179.9,203627.0,172.0231,172.0231,171.679,171.937,203627.0
2021-11-10 09:30:00,179.36,181.79,179.36,181.03,103626.0,171.4209,173.7434,171.4209,173.017,103626.0
2021-11-10 09:40:00,181.23,182.9,181.11,182.29,106500.0,173.2082,174.8042,173.0935,174.2212,106500.0
2021-11-10 09:50:00,182.17,182.89,182.08,182.69,66481.0,174.1066,174.7947,174.0205,174.6035,66481.0
2021-11-10 10:00:00,182.86,183.06,182.64,182.89,46513.0,174.766,174.9572,174.5558,174.7947,46513.0
2021-11-10 10:10:00,182.93,183.24,182.76,182.81,46015.0,174.8329,175.1292,174.6704,174.7182,46015.0
2021-11-10 10:20:00,182.84,183.08,182.66,182.93,53510.0,174.7469,174.9763,174.5749,174.8329,53510.0
2021-11-10 10:30:00,182.89,182.95,182.53,182.55,41816.0,174.7947,174.852,174.4506,174.4697,41816.0
2021-11-10 10:40:00,182.56,182.92,182.47,182.92,51186.0,174.4793,174.8234,174.3933,174.8234,51186.0
2021-11-10 10:50:00,182.89,182.93,182.44,182.44,32020.0,174.7947,174.8329,174.3646,174.3646,32020.0
2021-11-10 11:00:00,182.51,182.53,181.99,182.33,52766.0,174.4315,174.4506,173.9345,174.2595,52766.0
2021-11-10 11:10:00,182.31,182.7,182.31,182.51,22553.0,174.2404,174.6131,174.2404,174.4315,22553.0
2021-11-10 11:20:00,182.51,182.77,182.28,182.45,60943.0,174.4315,174.68,174.2117,174.3742,60943.0
2021-11-10 11:30:00,182.37,182.55,182.17,182.26,21837.0,174.2977,174.4697,174.1066,174.1926,21837.0
2021-11-10 11:40:00,182.2,182.22,181.89,182.0,29164.0,174.1352,174.1543,173.839,173.9441,29164.0
2021-11-10 11:50:00,182.01,182.65,182.01,182.64,28133.0,173.9536,174.5653,173.9536,174.5558,28133.0
2021-11-10 12:00:00,182.63,182.68,182.49,182.58,29468.0,174.5462,174.594,174.4124,174.4984,29468.0
2021-11-10 12:10:00,182.57,182.75,182.45,182.62,46979.0,174.4889,174.6609,174.3742,174.5366,46979.0
2021-11-10 12:20:00,182.61,182.65,182.12,182.29,53846.0,174.5271,174.5653,174.0588,174.2212,53846.0
2021-11-10 12:30:00,182.28,182.54,182.27,182.44,29845.0,174.2117,174.4602,174.2021,174.3646,29845.0
2021-11-10 12:40:00,182.43,182.58,182.2,182.31,70977.0,174.3551,174.4984,174.1352,174.2404,70977.0
2021-11-10 12:50:00,182.36,182.93,182.28,182.83,33766.0,174.2882,174.8329,174.2117,174.7373,33766.0
2021-11-10 13:00:00,182.9,183.22,182.86,183.15,51617.0,174.8042,175.1101,174.766,175.0432,51617.0
2021-11-10 13:10:00,183.15,183.48,182.66,182.71,49998.0,175.0432,175.3586,174.5749,174.6227,49998.0
2021-11-10 13:20:00,182.74,183.2,182.17,182.48,65063.0,174.6513,175.091,174.1066,174.4028,65063.0
2021-11-10 13:30:00,182.52,182.77,182.4,182.52,51565.0,174.4411,174.68,174.3264,174.4411,51565.0
2021-11-10 13:40:00,182.5,182.55,182.18,182.25,41859.0,174.422,174.4697,174.1161,174.183,41859.0
2021-11-10 13:50:00,182.27,182.28,181.69,181.69,75622.0,174.2021,174.2117,173.6478,173.6478,75622.0
2021-11-10 14:00:00,181.67,181.67,180.97,181.2,31924.0,173.6287,173.6287,172.9597,173.1795,31924.0
2021-11-10 14:10:00,181.18,181.53,181.1,181.32,39579.0,173.1604,173.4949,173.0839,173.2942,39579.0
2021-11-10 14:20:00,181.39,181.58,181.28,181.37,40839.0,173.3611,173.5427,173.256,173.342,40839.0
2021-11-10 14:30:00,181.4,181.62,181.34,181.35,29036.0,173.3706,173.5809,173.3133,173.3229,29036.0
2021-11-10 14:40:00,181.35,181.63,180.95,181.59,55474.0,173.3229,173.5905,172.9406,173.5522,55474.0
2021-11-10 14:50:00,181.59,181.78,181.43,181.6,32036.0,173.5522,173.7338,173.3993,173.5618,32036.0
2021-11-10 15:00:00,181.58,181.74,181.4,181.53,34806.0,173.5427,173.6956,173.3706,173.4949,34806.0
2021-11-10 15:10:00,181.56,182.03,181.56,182.03,28685.0,173.5236,173.9728,173.5236,173.9728,28685.0
2021-11-10 15:20:00,182.05,182.14,181.89,182.04,32683.0,173.9919,174.0779,173.839,173.9823,32683.0
2021-11-10 15:30:00,182.01,182.03,181.61,181.68,52104.0,173.9536,173.9728,173.5713,173.6383,52104.0
2021-11-10 15:40:00,181.72,181.84,181.41,181.54,73408.0,173.6765,173.7912,173.3802,173.5044,73408.0
2021-11-10 15:50:00,181.55,181.87,181.36,181.4,249652.0,173.514,173.8198,173.3324,173.3706,249652.0
2021-11-11 09:30:00,181.99,182.66,180.74,181.41,72806.0,173.9345,174.5749,172.7399,173.3802,72806.0
2021-11-11 09:40:00,181.35,181.99,180.83,181.8,50176.0,173.3229,173.9345,172.8259,173.7529,50176.0
2021-11-11 09:50:00,181.92,182.27,181.7,181.96,44120.0,173.8676,174.2021,173.6574,173.9059,44120.0
2021-11-11 10:00:00,182.0,182.56,181.59,182.23,33220.0,173.9441,174.4793,173.5522,174.1639,33220.0
2021-11-11 10:10:00,182.21,182.6,182.1,182.15,19716.0,174.1448,174.5175,174.0397,174.0874,19716.0
2021-11-11 10:20:00,182.09,182.14,181.43,181.55,50248.0,174.0301,174.0779,173.3993,173.514,50248.0
2021-11-11 10:30:00,181.55,182.58,181.53,182.45,16011.0,173.514,174.4984,173.4949,174.3742,16011.0
2021-11-11 10:40:00,182.45,182.48,181.98,182.02,29797.0,174.3742,174.4028,173.925,173.9632,29797.0
2021-11-11 10:50:00,182.03,182.29,181.83,181.86,22591.0,173.9728,174.2212,173.7816,173.8103,22591.0
2021-11-11 11:00:00,181.86,182.28,181.8,182.27,22658.0,173.8103,174.2117,173.7529,174.2021,22658.0
2021-11-11 11:10:00,182.25,182.52,181.96,182.15,18919.0,174.183,174.4411,173.9059,174.0874,18919.0
2021-11-11 11:20:00,182.12,182.25,182.05,182.16,18658.0,174.0588,174.183,173.9919,174.097,18658.0
2021-11-11 11:30:00,182.16,182.51,182.0,182.49,31216.0,174.097,174.4315,173.9441,174.4124,31216.0
2021-11-11 11:40:00,182.44,182.44,181.87,181.88,39453.0,174.3646,174.3646,173.8198,173.8294,39453.0
2021-11-11 11:50:00,181.92,181.98,181.45,181.59,26509.0,173.8676,173.925,173.4184,173.5522,26509.0
2021-11-11 12:00:00,181.56,181.63,181.29,181.38,23005.0,173.5236,173.5905,173.2655,173.3515,23005.0
2021-11-11 12:10:00,181.38,181.38,180.89,181.2,24260.0,173.3515,173.3515,172.8832,173.1795,24260.0
2021-11-11 12:20:00,181.23,181.31,181.02,181.21,20084.0,173.2082,173.2846,173.0075,173.1891,20084.0
2021-11-11 12:30:00,181.17,181.35,181.15,181.28,24762.0,173.1508,173.3229,173.1317,173.256,24762.0
2021-11-11 12:40:00,181.3,181.36,181.13,181.29,21385.0,173.2751,173.3324,173.1126,173.2655,21385.0
2021-11-11 12:50:00,181.26,181.35,181.24,181.3,8777.0,173.2368,173.3229,173.2177,173.2751,8777.0
2021-11-11 13:00:00,181.27,181.3,180.91,180.95,40979.0,173.2464,173.2751,172.9023,172.9406,40979.0
2021-11-11 13:10:00,180.94,181.16,180.88,181.15,18084.0,172.931,173.1413,172.8737,173.1317,18084.0
2021-11-11 13:20:00,181.19,181.21,180.96,181.12,9617.0,173.1699,173.1891,172.9501,173.103,9617.0
2021-11-11 13:30:00,181.09,181.11,180.93,181.06,14175.0,173.0744,173.0935,172.9214,173.0457,14175.0
2021-11-11 13:40:00,181.1,181.2,181.02,181.14,14048.0,173.0839,173.1795,173.0075,173.1222,14048.0
2021-11-11 13:50:00,181.13,181.26,181.09,181.12,12744.0,173.1126,173.2368,173.0744,173.103,12744.0
2021-11-11 14:00:00,181.13,181.33,181.05,181.33,11933.0,173.1126,173.3037,173.0361,173.3037,11933.0
2021-11-11 14:10:00,181.33,181.34,181.17,181.34,15183.0,173.3037,173.3133,173.1508,173.3133,15183.0
2021-11-11 14:20:00,181.3,181.4,181.25,181.34,16555.0,173.2751,173.3706,173.2273,173.3133,16555.0
2021-11-11 14:30:00,181.33,181.48,181.25,181.43,16173.0,173.3037,173.4471,173.2273,173.3993,16173.0
2021-11-11 14:40:00,181.45,181.55,181.08,181.14,23407.0,173.4184,173.514,173.0648,173.1222,23407.0
2021-11-11 14:50:00,181.1,181.31,181.1,181.25,16950.0,173.0839,173.2846,173.0839,173.2273,16950.0
2021-11-11 15:00:00,181.29,181.43,181.21,181.4,15556.0,173.2655,173.3993,173.1891,173.3706,15556.0
2021-11-11 15:10:00,181.41,181.41,181.09,181.26,23034.0,173.3802,173.3802,173.0744,173.2368,23034.0
2021-11-11 15:20:00,181.25,181.39,181.24,181.26,25446.0,173.2273,173.3611,173.2177,173.2368,25446.0
2021-11-11 15:30:00,181.28,181.39,181.1,181.35,47974.0,173.256,173.3611,173.0839,173.3229,47974.0
2021-11-11 15:40:00,181.34,181.55,181.27,181.28,63010.0,173.3133,173.514,173.2464,173.256,63010.0
2021-11-11 15:50:00,181.27,181.45,181.13,181.3,297142.0,173.2464,173.4184,173.1126,173.2751,297142.0
2021-11-12 09:30:00,180.71,181.71,179.68,181.67,61270.0,172.7112,173.6669,171.7268,173.6287,61270.0
2021-11-12 09:40:00,181.78,182.34,181.49,181.7,36150.0,173.7338,174.269,173.4567,173.6574,36150.0
2021-11-12 09:50:00,181.59,181.78,180.78,180.78,37142.0,173.5522,173.7338,172.7781,172.7781,37142.0
2021-11-12 10:00:00,180.92,180.97,180.08,180.43,28898.0,172.9119,172.9597,172.1091,172.4436,28898.0
2021-11-12 10:10:00,180.41,180.97,180.41,180.57,35365.0,172.4245,172.9597,172.4245,172.5774,35365.0
2021-11-12 10:20:00,180.59,180.65,179.87,180.05,33023.0,172.5965,172.6538,171.9084,172.0804,33023.0
2021-11-12 10:30:00,180.05,180.05,179.65,179.78,40013.0,172.0804,172.0804,171.6981,171.8224,40013.0
2021-11-12 10:40:00,179.78,180.75,179.78,180.62,36696.0,171.8224,172.7494,171.8224,172.6252,36696.0
2021-11-12 10:50:00,180.8,180.96,180.6,180.93,24774.0,172.7972,172.9501,172.6061,172.9214,24774.0
2021-11-12 11:00:00,181.02,181.4,180.89,181.11,35305.0,173.0075,173.3706,172.8832,173.0935,35305.0
2021-11-12 11:10:00,181.06,181.88,181.05,181.81,34977.0,173.0457,173.8294,173.0361,173.7625,34977.0
2021-11-12 11:20:00,181.81,181.82,181.38,181.42,22558.0,173.7625,173.7721,173.3515,173.3898,22558.0
2021-11-12 11:30:00,181.38,182.08,181.38,182.06,25877.0,173.3515,174.0205,173.3515,174.0014,25877.0
2021-11-12 11:40:00,182.04,182.15,182.02,182.09,21040.0,173.9823,174.0874,173.9632,174.0301,21040.0
2021-11-12 11:50:00,182.12,182.27,182.04,182.15,22663.0,174.0588,174.2021,173.9823,174.0874,22663.0
2021-11-12 12:00:00,182.06,182.29,181.91,181.91,28468.0,174.0014,174.2212,173.8581,173.8581,28468.0
2021-11-12 12:10:00,181.92,182.06,181.77,182.04,17715.0,173.8676,174.0014,173.7243,173.9823,17715.0
2021-11-12 12:20:00,182.07,182.07,181.71,181.8,17955.0,174.011,174.011,173.6669,173.7529,17955.0
2021-11-12 12:30:00,181.75,181.89,181.67,181.74,16279.0,173.7052,173.839,173.6287,173.6956,16279.0
2021-11-12 12:40:00,181.78,181.89,181.68,181.79,17607.0,173.7338,173.839,173.6383,173.7434,17607.0
2021-11-12 12:50:00,181.77,182.06,181.76,181.96,22474.0,173.7243,174.0014,173.7147,173.9059,22474.0
2021-11-12 13:00:00,181.98,182.03,181.76,181.78,20547.0,173.925,173.9728,173.7147,173.7338,20547.0
2021-11-12 13:10:00,181.75,181.93,181.67,181.89,22612.0,173.7052,173.8772,173.6287,173.839,22612.0
2021-11-12 13:20:00,181.9,181.94,181.69,181.74,22738.0,173.8485,173.8867,173.6478,173.6956,22738.0
2021-11-12 13:30:00,181.74,181.8,181.62,181.62,19206.0,173.6956,173.7529,173.5809,173.5809,19206.0
2021-11-12 13:40:00,181.56,181.72,181.49,181.65,23432.0,173.5236,173.6765,173.4567,173.6096,23432.0
2021-11-12 13:50:00,181.65,181.97,181.62,181.91,15539.0,173.6096,173.9154,173.5809,173.8581,15539.0
2021-11-12 14:00:00,181.93,181.94,181.64,181.67,13926.0,173.8772,173.8867,173.6,173.6287,13926.0
2021-11-12 14:10:00,181.67,181.73,181.64,181.66,19613.0,173.6287,173.686,173.6,173.6191,19613.0
2021-11-12 14:20:00,181.67,181.76,181.55,181.55,21979.0,173.6287,173.7147,173.514,173.514,21979.0
2021-11-12 14:30:00,181.57,181.67,181.34,181.53,31572.0,173.5331,173.6287,173.3133,173.4949,31572.0
2021-11-12 14:40:00,181.52,181.73,181.44,181.72,14912.0,173.4853,173.686,173.4089,173.6765,14912.0
2021-11-12 14:50:00,181.7,181.92,181.65,181.76,37132.0,173.6574,173.8676,173.6096,173.7147,37132.0
2021-11-12 15:00:00,181.8,181.91,181.68,181.83,26199.0,173.7529,173.8581,173.6383,173.7816,26199.0
2021-11-12 15:10:00,181.83,181.98,181.79,181.98,19495.0,173.7816,173.925,173.7434,173.925,19495.0
2021-11-12 15:20:00,181.95,182.09,181.92,182.09,28836.0,173.8963,174.0301,173.8676,174.0301,28836.0
2021-11-12 15:30:00,182.08,182.38,182.06,182.14,35522.0,174.0205,174.3073,174.0014,174.0779,35522.0
2021-11-12 15:40:00,182.14,182.23,181.51,181.93,76417.0,174.0779,174.1639,173.4758,173.8772,76417.0
2021-11-12 15:50:00,181.87,182.11,181.65,181.97,240999.0,173.8198,174.0492,173.6096,173.9154,240999.0
2021-11-15 09:30:00,182.53,183.35,182.04,183.24,71378.0,174.4506,175.2343,173.9823,175.1292,71378.0
2021-11-15 09:40:00,183.19,183.45,182.3,182.65,41990.0,175.0814,175.3299,174.2308,174.5653,41990.0
2021-11-15 09:50:00,182.72,183.3,182.44,183.23,31057.0,174.6322,175.1865,174.3646,175.1196,31057.0
2021-11-15 10:00:00,183.14,183.25,182.68,183.1,32742.0,175.0336,175.1388,174.594,174.9954,32742.0
2021-11-15 10:10:00,183.06,183.65,182.92,183.58,32679.0,174.9572,175.5211,174.8234,175.4541,32679.0
2021-11-15 10:20:00,183.58,183.93,183.38,183.59,29668.0,175.4541,175.7887,175.263,175.4637,29668.0
2021-11-15 10:30:00,183.57,183.71,183.39,183.5,32082.0,175.4446,175.5784,175.2726,175.3777,32082.0
2021-11-15 10:40:00,183.54,183.54,183.24,183.47,30555.0,175.4159,175.4159,175.1292,175.349,30555.0
2021-11-15 10:50:00,183.51,183.63,182.82,182.91,29576.0,175.3872,175.5019,174.7278,174.8138,29576.0
2021-11-15 11:00:00,182.91,183.37,182.9,183.16,21190.0,174.8138,175.2534,174.8042,175.0527,21190.0
2021-11-15 11:10:00,183.12,183.25,182.75,182.86,19510.0,175.0145,175.1388,174.6609,174.766,19510.0
2021-11-15 11:20:00,182.88,182.88,182.43,182.48,26270.0,174.7851,174.7851,174.3551,174.4028,26270.0
2021-11-15 11:30:00,182.49,182.94,182.39,182.88,22237.0,174.4124,174.8425,174.3168,174.7851,22237.0
2021-11-15 11:40:00,182.91,182.91,182.3,182.66,17733.0,174.8138,174.8138,174.2308,174.5749,17733.0
2021-11-15 11:50:00,182.62,182.8,182.48,182.7,13763.0,174.5366,174.7087,174.4028,174.6131,13763.0
2021-11-15 12:00:00,182.68,182.68,182.42,182.49,11455.0,174.594,174.594,174.3455,174.4124,11455.0
2021-11-15 12:10:00,182.53,182.66,182.41,182.64,11839.0,174.4506,174.5749,174.3359,174.5558,11839.0
2021-11-15 12:20:00,182.64,182.73,182.59,182.66,12337.0,174.5558,174.6418,174.508,174.5749,12337.0
2021-11-15 12:30:00,182.68,182.92,182.64,182.88,20695.0,174.594,174.8234,174.5558,174.7851,20695.0
2021-11-15 12:40:00,182.87,183.05,182.84,183.03,14752.0,174.7756,174.9476,174.7469,174.9285,14752.0
2021-11-15 12:50:00,182.99,183.33,182.99,183.22,11141.0,174.8903,175.2152,174.8903,175.1101,11141.0
2021-11-15 13:00:00,183.18,183.44,183.13,183.34,15113.0,175.0719,175.3203,175.0241,175.2248,15113.0
2021-11-15 13:10:00,183.38,183.43,183.12,183.15,20399.0,175.263,175.3108,175.0145,175.0432,20399.0
2021-11-15 13:20:00,183.08,183.35,183.08,183.35,13903.0,174.9763,175.2343,174.9763,175.2343,13903.0
2021-11-15 13:30:00,183.35,183.37,183.22,183.34,5937.0,175.2343,175.2534,175.1101,175.2248,5937.0
2021-11-15 13:40:00,183.31,183.33,183.24,183.32,9457.0,175.1961,175.2152,175.1292,175.2057,9457.0
2021-11-15 13:50:00,183.31,183.42,183.3,183.34,16019.0,175.1961,175.3012,175.1865,175.2248,16019.0
2021-11-15 14:00:00,183.26,183.32,183.2,183.28,6653.0,175.1483,175.2057,175.091,175.1674,6653.0
2021-11-15 14:10:00,183.28,183.47,183.25,183.34,13617.0,175.1674,175.349,175.1388,175.2248,13617.0
2021-11-15 14:20:00,183.31,183.61,183.26,183.6,17561.0,175.1961,175.4828,175.1483,175.4733,17561.0
2021-11-15 14:30:00,183.56,183.63,183.49,183.51,23183.0,175.435,175.5019,175.3681,175.3872,23183.0
2021-11-15 14:40:00,183.53,183.92,183.51,183.75,26611.0,175.4064,175.7791,175.3872,175.6166,26611.0
2021-11-15 14:50:00,183.73,183.84,183.54,183.54,26082.0,175.5975,175.7026,175.4159,175.4159,26082.0
2021-11-15 15:00:00,183.54,183.54,183.36,183.5,11242.0,175.4159,175.4159,175.2439,175.3777,11242.0
2021-11-15 15:10:00,183.48,183.48,183.18,183.18,25839.0,175.3586,175.3586,175.0719,175.0719,25839.0
2021-11-15 15:20:00,183.22,183.39,183.19,183.28,18753.0,175.1101,175.2726,175.0814,175.1674,18753.0
2021-11-15 15:30:00,183.27,183.28,182.86,182.88,33695.0,175.1579,175.1674,174.766,174.7851,33695.0
2021-11-15 15:40:00,182.88,183.01,182.65,182.74,31704.0,174.7851,174.9094,174.5653,174.6513,31704.0
2021-11-15 15:50:00,182.74,183.12,182.67,183.1,142356.0,174.6513,175.0145,174.5844,174.9954,142356.0
2021-11-16 09:30:00,183.4,183.4,182.18,182.39,52758.0,175.2821,175.2821,174.1161,174.3168,52758.0
2021-11-16 09:40:00,182.46,182.68,181.92,182.55,51891.0,174.3837,174.594,173.8676,174.4697,51891.0
2021-11-16 09:50:00,182.55,182.84,181.87,182.29,53904.0,174.4697,174.7469,173.8198,174.2212,53904.0
2021-11-16 10:00:00,182.28,182.45,181.37,181.55,53132.0,174.2117,174.3742,173.342,173.514,53132.0
2021-11-16 10:10:00,181.6,181.71,181.17,181.68,56788.0,173.5618,173.6669,173.1508,173.6383,56788.0
2021-11-16 10:20:00,181.72,181.79,181.28,181.28,21736.0,173.6765,173.7434,173.256,173.256,21736.0
2021-11-16 10:30:00,181.28,181.43,180.57,180.63,38103.0,173.256,173.3993,172.5774,172.6347,38103.0
2021-11-16 10:40:00,180.65,180.65,179.74,180.05,86831.0,172.6538,172.6538,171.7841,172.0804,86831.0
2021-11-16 10:50:00,180.04,180.22,179.85,179.99,42704.0,172.0708,172.2429,171.8893,172.0231,42704.0
2021-11-16 11:00:00,180.0,180.29,179.94,180.24,53830.0,172.0326,172.3098,171.9753,172.262,53830.0
2021-11-16 11:10:00,180.24,180.55,180.03,180.55,26857.0,172.262,172.5583,172.0613,172.5583,26857.0
2021-11-16 11:20:00,180.55,181.59,180.55,181.59,40330.0,172.5583,173.5522,172.5583,173.5522,40330.0
2021-11-16 11:30:00,181.55,182.27,181.5,182.22,46416.0,173.514,174.2021,173.4662,174.1543,46416.0
2021-11-16 11:40:00,182.21,182.42,182.06,182.28,30011.0,174.1448,174.3455,174.0014,174.2117,30011.0
2021-11-16 11:50:00,182.27,182.46,182.04,182.36,25799.0,174.2021,174.3837,173.9823,174.2882,25799.0
2021-11-16 12:00:00,182.38,182.39,182.0,182.01,20838.0,174.3073,174.3168,173.9441,173.9536,20838.0
2021-11-16 12:10:00,182.01,182.1,181.91,181.94,20340.0,173.9536,174.0397,173.8581,173.8867,20340.0
2021-11-16 12:20:00,181.93,182.18,181.86,182.11,18559.0,173.8772,174.1161,173.8103,174.0492,18559.0
2021-11-16 12:30:00,182.13,182.36,182.05,182.1,18870.0,174.0683,174.2882,173.9919,174.0397,18870.0
2021-11-16 12:40:00,182.13,182.37,182.04,182.25,20205.0,174.0683,174.2977,173.9823,174.183,20205.0
2021-11-16 12:50:00,182.28,182.46,182.05,182.44,19178.0,174.2117,174.3837,173.9919,174.3646,19178.0
2021-11-16 13:00:00,182.43,182.6,182.37,182.52,14521.0,174.3551,174.5175,174.2977,174.4411,14521.0
2021-11-16 13:10:00,182.49,182.55,182.15,182.16,40383.0,174.4124,174.4697,174.0874,174.097,40383.0
2021-11-16 13:20:00,182.21,182.22,181.95,182.11,39589.0,174.1448,174.1543,173.8963,174.0492,39589.0
2021-11-16 13:30:00,182.1,182.13,181.84,181.97,23751.0,174.0397,174.0683,173.7912,173.9154,23751.0
2021-11-16 13:40:00,181.93,182.12,181.79,182.06,25277.0,173.8772,174.0588,173.7434,174.0014,25277.0
2021-11-16 13:50:00,182.06,182.15,181.95,181.95,24903.0,174.0014,174.0874,173.8963,173.8963,24903.0
2021-11-16 14:00:00,181.98,182.06,181.82,181.97,19957.0,173.925,174.0014,173.7721,173.9154,19957.0
2021-11-16 14:10:00,181.96,181.99,181.67,181.89,35251.0,173.9059,173.9345,173.6287,173.839,35251.0
2021-11-16 14:20:00,181.87,181.96,181.63,181.63,31568.0,173.8198,173.9059,173.5905,173.5905,31568.0
2021-11-16 14:30:00,181.63,181.74,181.45,181.67,35526.0,173.5905,173.6956,173.4184,173.6287,35526.0
2021-11-16 14:40:00,181.7,181.73,181.31,181.37,36130.0,173.6574,173.686,173.2846,173.342,36130.0
2021-11-16 14:50:00,181.38,181.69,181.37,181.58,40936.0,173.3515,173.6478,173.342,173.5427,40936.0
2021-11-16 15:00:00,181.58,181.67,181.53,181.6,36330.0,173.5427,173.6287,173.4949,173.5618,36330.0
2021-11-16 15:10:00,181.59,181.61,181.42,181.55,39149.0,173.5522,173.5713,173.3898,173.514,39149.0
2021-11-16 15:20:00,181.58,181.66,181.15,181.36,43673.0,173.5427,173.6191,173.1317,173.3324,43673.0
2021-11-16 15:30:00,181.37,181.53,181.12,181.14,73254.0,173.342,173.4949,173.103,173.1222,73254.0
2021-11-16 15:40:00,181.17,181.58,181.09,181.14,109535.0,173.1508,173.5427,173.0744,173.1222,109535.0
2021-11-16 15:50:00,181.11,181.35,180.81,181.02,337178.0,173.0935,173.3229,172.8068,173.0075,337178.0
2021-11-17 09:30:00,181.18,181.74,180.15,180.45,150776.0,173.1604,173.6956,172.176,172.4627,150776.0
2021-11-17 09:40:00,180.45,181.13,179.2,179.52,101995.0,172.4627,173.1126,171.268,171.5739,101995.0
2021-11-17 09:50:00,179.53,179.53,178.2,178.65,151297.0,171.5834,171.5834,170.3123,170.7424,151297.0
2021-11-17 10:00:00,178.64,179.77,178.63,178.94,67897.0,170.7328,171.8128,170.7233,171.0195,67897.0
2021-11-17 10:10:00,178.94,179.54,178.42,178.58,76322.0,171.0195,171.593,170.5225,170.6755,76322.0
2021-11-17 10:20:00,178.62,178.95,178.21,178.3,81465.0,170.7137,171.0291,170.3218,170.4079,81465.0
2021-11-17 10:30:00,178.38,179.0,178.37,178.76,69284.0,170.4843,171.0769,170.4748,170.8475,69284.0
2021-11-17 10:40:00,178.79,178.84,178.38,178.71,40980.0,170.8762,170.924,170.4843,170.7997,40980.0
2021-11-17 10:50:00,178.73,179.38,178.65,179.36,33811.0,170.8188,171.4401,170.7424,171.4209,33811.0
2021-11-17 11:00:00,179.4,179.57,179.17,179.52,40725.0,171.4592,171.6216,171.2394,171.5739,40725.0
2021-11-17 11:10:00,179.5,179.82,179.34,179.37,35310.0,171.5547,171.8606,171.4018,171.4305,35310.0
2021-11-17 11:20:00,179.32,179.38,178.92,179.3,42178.0,171.3827,171.4401,171.0004,171.3636,42178.0
2021-11-17 11:30:00,179.24,179.34,179.09,179.34,29270.0,171.3063,171.4018,171.1629,171.4018,29270.0
2021-11-17 11:40:00,179.34,179.38,179.13,179.33,21867.0,171.4018,171.4401,171.2011,171.3923,21867.0
2021-11-17 11:50:00,179.31,179.38,179.08,179.29,31293.0,171.3732,171.4401,171.1533,171.354,31293.0
2021-11-17 12:00:00,179.3,179.33,178.94,178.95,23025.0,171.3636,171.3923,171.0195,171.0291,23025.0
2021-11-17 12:10:00,178.97,179.07,178.8,178.95,14737.0,171.0482,171.1438,170.8857,171.0291,14737.0
2021-11-17 12:20:00,178.94,178.97,178.45,178.56,22017.0,171.0195,171.0482,170.5512,170.6564,22017.0
2021-11-17 12:30:00,178.57,178.68,178.36,178.52,25809.0,170.6659,170.771,170.4652,170.6181,25809.0
2021-11-17 12:40:00,178.53,179.04,178.45,179.02,22806.0,170.6277,171.1151,170.5512,171.096,22806.0
2021-11-17 12:50:00,179.02,179.3,178.86,179.3,33653.0,171.096,171.3636,170.9431,171.3636,33653.0
2021-11-17 13:00:00,179.3,179.61,179.15,179.5,25631.0,171.3636,171.6599,171.2202,171.5547,25631.0
2021-11-17 13:10:00,179.5,179.68,179.37,179.46,20292.0,171.5547,171.7268,171.4305,171.5165,20292.0
2021-11-17 13:20:00,179.43,180.12,179.37,180.01,62512.0,171.4878,172.1473,171.4305,172.0422,62512.0
2021-11-17 13:30:00,180.01,180.4,179.84,180.4,46105.0,172.0422,172.4149,171.8797,172.4149,46105.0
2021-11-17 13:40:00,180.4,180.57,180.19,180.22,100728.0,172.4149,172.5774,172.2142,172.2429,100728.0
2021-11-17 13:50:00,180.25,180.39,179.72,179.72,38887.0,172.2715,172.4053,171.765,171.765,38887.0
2021-11-17 14:00:00,179.62,179.9,179.6,179.9,55322.0,171.6694,171.937,171.6503,171.937,55322.0
2021-11-17 14:10:00,179.9,180.03,179.63,179.83,86976.0,171.937,172.0613,171.679,171.8701,86976.0
2021-11-17 14:20:00,179.79,179.79,178.92,179.49,100666.0,171.8319,171.8319,171.0004,171.5452,100666.0
2021-11-17 14:30:00,179.5,179.77,179.26,179.73,38798.0,171.5547,171.8128,171.3254,171.7746,38798.0
2021-11-17 14:40:00,179.73,179.97,179.49,179.96,61548.0,171.7746,172.0039,171.5452,171.9944,61548.0
2021-11-17 14:50:00,179.96,180.04,179.69,180.01,69046.0,171.9944,172.0708,171.7363,172.0422,69046.0
2021-11-17 15:00:00,180.01,180.04,179.74,179.92,28681.0,172.0422,172.0708,171.7841,171.9562,28681.0
2021-11-17 15:10:00,179.92,180.14,179.81,180.03,38211.0,171.9562,172.1664,171.851,172.0613,38211.0
2021-11-17 15:20:00,180.06,180.14,179.91,180.09,24891.0,172.09,172.1664,171.9466,172.1186,24891.0
2021-11-17 15:30:00,180.1,180.3,180.01,180.1,62923.0,172.1282,172.3193,172.0422,172.1282,62923.0
2021-11-17 15:40:00,180.11,180.89,179.68,179.77,203010.0,172.1377,172.8832,171.7268,171.8128,203010.0
2021-11-17 15:50:00,179.8,180.11,179.53,179.61,241437.0,171.8415,172.1377,171.5834,171.6599,241437.0
2021-11-18 09:30:00,180.0,180.37,179.66,179.99,70043.0,172.0326,172.3862,171.7077,172.0231,70043.0
2021-11-18 09:40:00,179.99,180.06,179.3,179.44,59605.0,172.0231,172.09,171.3636,171.4974,59605.0
2021-11-18 09:50:00,179.44,179.51,178.79,178.81,60613.0,171.4974,171.5643,170.8762,170.8953,60613.0
2021-11-18 10:00:00,178.78,178.78,177.7,178.01,75402.0,170.8666,170.8666,169.8344,170.1307,75402.0
2021-11-18 10:10:00,177.94,177.94,176.56,176.69,65419.0,170.0638,170.0638,168.7449,168.8691,65419.0
2021-11-18 10:20:00,176.74,177.07,176.37,176.84,101180.0,168.9169,169.2323,168.5633,169.0125,101180.0
2021-11-18 10:30:00,176.79,177.45,176.67,177.11,74262.0,168.9647,169.5955,168.85,169.2705,74262.0
2021-11-18 10:40:00,177.2,177.4,176.82,176.99,65543.0,169.3565,169.5477,168.9934,169.1558,65543.0
2021-11-18 10:50:00,176.94,177.16,176.03,177.08,202928.0,169.1081,169.3183,168.2383,169.2419,202928.0
2021-11-18 11:00:00,177.07,177.41,176.87,177.01,46232.0,169.2323,169.5573,169.0412,169.175,46232.0
2021-11-18 11:10:00,177.01,177.04,176.58,176.76,81468.0,169.175,169.2036,168.764,168.936,81468.0
2021-11-18 11:20:00,176.72,177.03,176.6,176.75,54367.0,168.8978,169.1941,168.7831,168.9265,54367.0
2021-11-18 11:30:00,176.75,177.12,176.74,176.78,39725.0,168.9265,169.2801,168.9169,168.9551,39725.0
2021-11-18 11:40:00,176.77,176.91,176.43,176.64,55054.0,168.9456,169.0794,168.6206,168.8213,55054.0
2021-11-18 11:50:00,176.62,176.88,176.35,176.78,121579.0,168.8022,169.0507,168.5442,168.9551,121579.0
2021-11-18 12:00:00,176.82,177.12,176.58,176.71,79405.0,168.9934,169.2801,168.764,168.8882,79405.0
2021-11-18 12:10:00,176.76,177.07,176.6,177.01,40550.0,168.936,169.2323,168.7831,169.175,40550.0
2021-11-18 12:20:00,177.01,177.24,176.97,177.09,32429.0,169.175,169.3948,169.1367,169.2514,32429.0
2021-11-18 12:30:00,177.12,177.18,176.58,176.71,41285.0,169.2801,169.3374,168.764,168.8882,41285.0
2021-11-18 12:40:00,176.77,176.94,176.56,176.65,33678.0,168.9456,169.1081,168.7449,168.8309,33678.0
2021-11-18 12:50:00,176.61,176.68,176.35,176.55,36253.0,168.7927,168.8596,168.5442,168.7353,36253.0
2021-11-18 13:00:00,176.56,177.16,176.54,177.1,42484.0,168.7449,169.3183,168.7258,169.261,42484.0
2021-11-18 13:10:00,177.13,177.3,176.9,176.99,28655.0,169.2896,169.4521,169.0698,169.1558,28655.0
2021-11-18 13:20:00,176.99,177.04,176.61,176.82,36712.0,169.1558,169.2036,168.7927,168.9934,36712.0
2021-11-18 13:30:00,176.81,176.92,175.97,176.37,119765.0,168.9838,169.0889,168.181,168.5633,119765.0
2021-11-18 13:40:00,176.37,176.74,176.33,176.73,30974.0,168.5633,168.9169,168.5251,168.9074,30974.0
2021-11-18 13:50:00,176.74,176.74,176.25,176.46,36572.0,168.9169,168.9169,168.4486,168.6493,36572.0
2021-11-18 14:00:00,176.45,176.71,176.26,176.26,35038.0,168.6397,168.8882,168.4582,168.4582,35038.0
2021-11-18 14:10:00,176.31,176.4,176.14,176.3,36371.0,168.5059,168.592,168.3435,168.4964,36371.0
2021-11-18 14:20:00,176.29,176.32,175.85,175.85,33002.0,168.4868,168.5155,168.0663,168.0663,33002.0
2021-11-18 14:30:00,175.85,176.28,175.84,176.21,36305.0,168.0663,168.4773,168.0567,168.4104,36305.0
2021-11-18 14:40:00,176.21,176.47,176.21,176.47,34221.0,168.4104,168.6589,168.4104,168.6589,34221.0
2021-11-18 14:50:00,176.51,176.56,176.16,176.19,33780.0,168.6971,168.7449,168.3626,168.3913,33780.0
2021-11-18 15:00:00,176.14,176.37,176.07,176.34,43821.0,168.3435,168.5633,168.2766,168.5346,43821.0
2021-11-18 15:10:00,176.34,176.38,176.15,176.19,41725.0,168.5346,168.5728,168.353,168.3913,41725.0
2021-11-18 15:20:00,176.15,176.42,176.1,176.25,46984.0,168.353,168.6111,168.3052,168.4486,46984.0
2021-11-18 15:30:00,176.24,176.29,175.91,176.23,101313.0,168.439,168.4868,168.1236,168.4295,101313.0
2021-11-18 15:40:00,176.22,176.55,176.04,176.44,116116.0,168.4199,168.7353,168.2479,168.6302,116116.0
2021-11-18 15:50:00,176.43,176.68,176.13,176.23,324981.0,168.6206,168.8596,168.3339,168.4295,324981.0
2021-11-19 09:30:00,173.73,175.27,172.35,172.53,354103.0,166.0401,167.512,164.7212,164.8933,354103.0
2021-11-19 09:40:00,172.61,173.02,172.28,172.7,171410.0,164.9697,165.3616,164.6543,165.0557,171410.0
2021-11-19 09:50:00,172.76,173.0,172.12,172.44,169744.0,165.1131,165.3425,164.5014,164.8072,169744.0
2021-11-19 10:00:00,172.3,172.42,171.85,172.2,222815.0,164.6734,164.7881,164.2434,164.5779,222815.0
2021-11-19 10:10:00,172.15,172.6,171.84,172.6,188036.0,164.5301,164.9602,164.2338,164.9602,188036.0
2021-11-19 10:20:00,172.61,173.91,172.52,173.64,83755.0,164.9697,166.2122,164.8837,165.9541,83755.0
2021-11-19 10:30:00,173.6,173.84,173.38,173.65,60247.0,165.9159,166.1453,165.7056,165.9637,60247.0
2021-11-19 10:40:00,173.66,174.14,173.41,173.97,51304.0,165.9732,166.432,165.7343,166.2695,51304.0
2021-11-19 10:50:00,173.97,174.0,173.53,173.67,38987.0,166.2695,166.2982,165.849,165.9828,38987.0
2021-11-19 11:00:00,173.71,173.76,173.07,173.29,28504.0,166.021,166.0688,165.4094,165.6196,28504.0
2021-11-19 11:10:00,173.3,173.86,173.22,173.86,29717.0,165.6292,166.1644,165.5527,166.1644,29717.0
2021-11-19 11:20:00,173.88,173.92,173.35,173.74,25150.0,166.1835,166.2217,165.677,166.0497,25150.0
2021-11-19 11:30:00,173.74,174.0,173.62,173.92,24222.0,166.0497,166.2982,165.935,166.2217,24222.0
2021-11-19 11:40:00,173.92,174.32,173.92,174.07,35283.0,166.2217,166.604,166.2217,166.3651,35283.0
2021-11-19 11:50:00,174.0,174.06,173.88,174.04,29971.0,166.2982,166.3555,166.1835,166.3364,29971.0
2021-11-19 12:00:00,173.9,174.12,173.9,173.98,16808.0,166.2026,166.4129,166.2026,166.2791,16808.0
2021-11-19 12:10:00,174.06,174.28,173.99,174.05,25322.0,166.3555,166.5658,166.2886,166.346,25322.0
2021-11-19 12:20:00,174.07,174.23,173.89,174.17,40002.0,166.3651,166.518,166.1931,166.4607,40002.0
2021-11-19 12:30:00,174.23,174.38,174.11,174.28,68197.0,166.518,166.6614,166.4033,166.5658,68197.0
2021-11-19 12:40:00,174.27,174.31,173.86,173.92,36081.0,166.5562,166.5945,166.1644,166.2217,36081.0
2021-11-19 12:50:00,173.9,174.03,173.64,173.7,28963.0,166.2026,166.3269,165.9541,166.0115,28963.0
2021-11-19 13:00:00,173.7,174.2,173.7,173.89,100183.0,166.0115,166.4893,166.0115,166.1931,100183.0
2021-11-19 13:10:00,173.94,174.0,173.56,173.79,76341.0,166.2408,166.2982,165.8777,166.0975,76341.0
2021-11-19 13:20:00,173.77,173.98,173.25,173.43,43545.0,166.0784,166.2791,165.5814,165.7534,43545.0
2021-11-19 13:30:00,173.43,173.67,173.05,173.16,54348.0,165.7534,165.9828,165.3902,165.4954,54348.0
2021-11-19 13:40:00,173.09,173.21,172.87,173.16,83294.0,165.4285,165.5432,165.2182,165.4954,83294.0
2021-11-19 13:50:00,173.21,173.46,173.15,173.41,17905.0,165.5432,165.7821,165.4858,165.7343,17905.0
2021-11-19 14:00:00,173.41,173.65,173.27,173.58,28675.0,165.7343,165.9637,165.6005,165.8968,28675.0
2021-11-19 14:10:00,173.59,173.65,173.44,173.51,16962.0,165.9063,165.9637,165.763,165.8299,16962.0
2021-11-19 14:20:00,173.5,173.51,173.11,173.12,17439.0,165.8203,165.8299,165.4476,165.4571,17439.0
2021-11-19 14:30:00,173.12,173.25,172.93,172.94,67912.0,165.4571,165.5814,165.2756,165.2851,67912.0
2021-11-19 14:40:00,172.92,173.16,172.8,173.09,26545.0,165.266,165.4954,165.1513,165.4285,26545.0
2021-11-19 14:50:00,173.15,173.34,173.08,173.29,37714.0,165.4858,165.6674,165.4189,165.6196,37714.0
2021-11-19 15:00:00,173.32,173.53,173.27,173.51,28963.0,165.6483,165.849,165.6005,165.8299,28963.0
2021-11-19 15:10:00,173.48,173.51,173.12,173.13,39814.0,165.8012,165.8299,165.4571,165.4667,39814.0
2021-11-19 15:20:00,173.12,173.44,173.09,173.34,45996.0,165.4571,165.763,165.4285,165.6674,45996.0
2021-11-19 15:30:00,173.33,173.75,173.29,173.58,42274.0,165.6578,166.0593,165.6196,165.8968,42274.0
2021-11-19 15:40:00,173.56,173.69,173.35,173.58,106777.0,165.8777,166.0019,165.677,165.8968,106777.0
2021-11-19 15:50:00,173.56,173.75,173.32,173.5,209112.0,165.8777,166.0593,165.6483,165.8203,209112.0
2021-11-22 09:30:00,174.99,175.25,173.0,173.11,110265.0,167.2444,167.4929,165.3425,165.4476,110265.0
2021-11-22 09:40:00,173.05,173.26,171.21,172.15,103920.0,165.3902,165.5909,163.6317,164.5301,103920.0
2021-11-22 09:50:00,172.23,173.07,171.9,172.8,93260.0,164.6065,165.4094,164.2911,165.1513,93260.0
2021-11-22 10:00:00,172.91,173.49,172.9,173.26,39110.0,165.2564,165.8108,165.2469,165.5909,39110.0
2021-11-22 10:10:00,173.19,173.33,172.41,172.42,74546.0,165.524,165.6578,164.7786,164.7881,74546.0
2021-11-22 10:20:00,172.47,172.86,172.02,172.31,50953.0,164.8359,165.2087,164.4058,164.683,50953.0
2021-11-22 10:30:00,172.39,172.8,171.71,171.96,56573.0,164.7595,165.1513,164.1096,164.3485,56573.0
2021-11-22 10:40:00,171.95,172.01,171.55,171.81,47146.0,164.3389,164.3963,163.9566,164.2051,47146.0
2021-11-22 10:50:00,171.81,172.2,171.34,172.08,113232.0,164.2051,164.5779,163.7559,164.4632,113232.0
2021-11-22 11:00:00,172.06,172.18,171.52,171.56,43269.0,164.4441,164.5588,163.928,163.9662,43269.0
2021-11-22 11:10:00,171.6,172.06,171.28,171.79,88126.0,164.0044,164.4441,163.6986,164.186,88126.0
2021-11-22 11:20:00,171.79,171.83,170.97,171.35,95182.0,164.186,164.2242,163.4023,163.7655,95182.0
2021-11-22 11:30:00,171.36,171.6,171.01,171.23,84683.0,163.775,164.0044,163.4405,163.6508,84683.0
2021-11-22 11:40:00,171.22,171.56,171.2,171.36,45718.0,163.6412,163.9662,163.6221,163.775,45718.0
2021-11-22 11:50:00,171.4,171.5,171.12,171.21,167860.0,163.8133,163.9089,163.5457,163.6317,167860.0
2021-11-22 12:00:00,171.21,171.66,171.15,171.46,58578.0,163.6317,164.0618,163.5743,163.8706,58578.0
2021-11-22 12:10:00,171.46,171.94,171.44,171.83,42866.0,163.8706,164.3294,163.8515,164.2242,42866.0
2021-11-22 12:20:00,171.85,172.09,171.59,171.9,30229.0,164.2434,164.4727,163.9949,164.2911,30229.0
2021-11-22 12:30:00,171.97,172.07,171.6,171.68,32505.0,164.358,164.4536,164.0044,164.0809,32505.0
2021-11-22 12:40:00,171.6,171.98,171.54,171.79,34002.0,164.0044,164.3676,163.9471,164.186,34002.0
2021-11-22 12:50:00,171.77,171.93,171.57,171.72,37960.0,164.1669,164.3198,163.9758,164.1191,37960.0
2021-11-22 13:00:00,171.73,171.89,171.67,171.71,35791.0,164.1287,164.2816,164.0713,164.1096,35791.0
2021-11-22 13:10:00,171.7,171.97,171.67,171.92,590307.0,164.1,164.358,164.0713,164.3103,590307.0
2021-11-22 13:20:00,171.92,172.38,171.85,172.2,44203.0,164.3103,164.7499,164.2434,164.5779,44203.0
2021-11-22 13:30:00,172.22,172.71,172.21,172.46,29078.0,164.597,165.0653,164.5874,164.8264,29078.0
2021-11-22 13:40:00,172.43,172.44,171.84,172.03,26670.0,164.7977,164.8072,164.2338,164.4154,26670.0
2021-11-22 13:50:00,171.99,172.15,171.83,172.05,23762.0,164.3772,164.5301,164.2242,164.4345,23762.0
2021-11-22 14:00:00,171.97,172.26,171.97,172.12,19679.0,164.358,164.6352,164.358,164.5014,19679.0
2021-11-22 14:10:00,172.11,172.17,171.79,171.88,22608.0,164.4918,164.5492,164.186,164.272,22608.0
2021-11-22 14:20:00,171.88,172.04,171.72,172.0,28275.0,164.272,164.4249,164.1191,164.3867,28275.0
2021-11-22 14:30:00,171.97,172.2,171.93,172.15,29013.0,164.358,164.5779,164.3198,164.5301,29013.0
2021-11-22 14:40:00,172.15,172.25,172.07,172.24,24219.0,164.5301,164.6257,164.4536,164.6161,24219.0
2021-11-22 14:50:00,172.24,172.37,172.05,172.11,33408.0,164.6161,164.7403,164.4345,164.4918,33408.0
2021-11-22 15:00:00,172.17,172.38,171.93,172.26,46002.0,164.5492,164.7499,164.3198,164.6352,46002.0
2021-11-22 15:10:00,172.3,172.44,172.16,172.19,33858.0,164.6734,164.8072,164.5396,164.5683,33858.0
2021-11-22 15:20:00,172.19,172.2,171.75,171.81,51080.0,164.5683,164.5779,164.1478,164.2051,51080.0
2021-11-22 15:30:00,171.83,172.05,171.65,172.03,74310.0,164.2242,164.4345,164.0522,164.4154,74310.0
2021-11-22 15:40:00,172.03,172.12,171.56,171.64,157393.0,164.4154,164.5014,163.9662,164.0427,157393.0
2021-11-22 15:50:00,171.65,171.67,170.9,170.91,464634.0,164.0522,164.0713,163.3354,163.345,464634.0
2021-11-23 09:30:00,171.3,171.95,170.26,170.38,100420.0,163.7177,164.3389,162.7237,162.8384,100420.0
2021-11-23 09:40:00,170.28,170.84,170.28,170.38,89720.0,162.7429,163.2781,162.7429,162.8384,89720.0
2021-11-23 09:50:00,170.38,170.94,170.24,170.61,142987.0,162.8384,163.3736,162.7046,163.0582,142987.0
2021-11-23 10:00:00,170.65,170.7,170.17,170.63,89037.0,163.0965,163.1443,162.6377,163.0774,89037.0
2021-11-23 10:10:00,170.59,170.67,169.96,170.24,94013.0,163.0391,163.1156,162.437,162.7046,94013.0
2021-11-23 10:20:00,170.21,170.21,169.52,169.64,84072.0,162.6759,162.6759,162.0165,162.1312,84072.0
2021-11-23 10:30:00,169.56,169.58,168.63,168.74,163406.0,162.0547,162.0738,161.1659,161.271,163406.0
2021-11-23 10:40:00,168.73,168.93,168.55,168.82,97150.0,161.2615,161.4526,161.0894,161.3475,97150.0
2021-11-23 10:50:00,168.82,169.05,168.34,168.34,70954.0,161.3475,161.5673,160.8887,160.8887,70954.0
2021-11-23 11:00:00,168.34,168.7,168.22,168.6,78403.0,160.8887,161.2328,160.774,161.1372,78403.0
2021-11-23 11:10:00,168.61,169.1,168.49,168.63,111464.0,161.1468,161.6151,161.0321,161.1659,111464.0
2021-11-23 11:20:00,168.63,168.98,168.13,168.14,66601.0,161.1659,161.5004,160.688,160.6976,66601.0
2021-11-23 11:30:00,168.13,168.49,167.83,168.38,102230.0,160.688,161.0321,160.4013,160.927,102230.0
2021-11-23 11:40:00,168.41,169.12,168.38,168.97,52139.0,160.9556,161.6342,160.927,161.4908,52139.0
2021-11-23 11:50:00,168.97,169.07,168.72,168.78,68397.0,161.4908,161.5864,161.2519,161.3092,68397.0
2021-11-23 12:00:00,168.81,169.1,168.69,168.92,74312.0,161.3379,161.6151,161.2232,161.443,74312.0
2021-11-23 12:10:00,168.93,169.08,168.71,168.75,51116.0,161.4526,161.596,161.2423,161.2806,51116.0
2021-11-23 12:20:00,168.73,169.52,168.73,169.33,46783.0,161.2615,162.0165,161.2615,161.8349,46783.0
2021-11-23 12:30:00,169.33,169.47,168.9,169.16,50063.0,161.8349,161.9687,161.4239,161.6724,50063.0
2021-11-23 12:40:00,169.18,169.87,169.1,169.74,52741.0,161.6915,162.351,161.6151,162.2268,52741.0
2021-11-23 12:50:00,169.74,169.8,169.41,169.53,34249.0,162.2268,162.2841,161.9114,162.026,34249.0
2021-11-23 13:00:00,169.53,169.88,169.49,169.63,74691.0,162.026,162.3606,161.9878,162.1216,74691.0
2021-11-23 13:10:00,169.58,169.65,168.86,168.86,73520.0,162.0738,162.1407,161.3857,161.3857,73520.0
2021-11-23 13:20:00,168.86,169.47,168.86,169.4,44037.0,161.3857,161.9687,161.3857,161.9018,44037.0
2021-11-23 13:30:00,169.38,169.44,169.11,169.34,33221.0,161.8827,161.94,161.6246,161.8445,33221.0
2021-11-23 13:40:00,169.34,169.57,169.17,169.47,36484.0,161.8445,162.0643,161.682,161.9687,36484.0
2021-11-23 13:50:00,169.47,169.64,169.32,169.37,41340.0,161.9687,162.1312,161.8253,161.8731,41340.0
2021-11-23 14:00:00,169.44,169.78,169.41,169.59,51021.0,161.94,162.265,161.9114,162.0834,51021.0
2021-11-23 14:10:00,169.58,169.72,169.29,169.42,69836.0,162.0738,162.2076,161.7967,161.9209,69836.0
2021-11-23 14:20:00,169.42,169.56,169.21,169.32,39308.0,161.9209,162.0547,161.7202,161.8253,39308.0
2021-11-23 14:30:00,169.31,169.72,169.3,169.64,47082.0,161.8158,162.2076,161.8062,162.1312,47082.0
2021-11-23 14:40:00,169.6,170.07,169.59,170.02,42912.0,162.093,162.5421,162.0834,162.4944,42912.0
2021-11-23 14:50:00,170.09,170.3,169.9,170.01,46711.0,162.5613,162.762,162.3797,162.4848,46711.0
2021-11-23 15:00:00,170.02,170.21,169.88,170.15,48285.0,162.4944,162.6759,162.3606,162.6186,48285.0
2021-11-23 15:10:00,170.16,170.16,169.45,169.47,69613.0,162.6282,162.6282,161.9496,161.9687,69613.0
2021-11-23 15:20:00,169.46,169.84,169.44,169.84,87591.0,161.9591,162.3223,161.94,162.3223,87591.0
2021-11-23 15:30:00,169.83,169.93,169.58,169.83,154705.0,162.3128,162.4083,162.0738,162.3128,154705.0
2021-11-23 15:40:00,169.84,170.92,169.83,170.63,240836.0,162.3223,163.3545,162.3128,163.0774,240836.0
2021-11-23 15:50:00,170.68,171.24,170.65,170.84,432570.0,163.1251,163.6604,163.0965,163.2781,432570.0
2021-11-24 09:30:00,168.48,169.59,168.24,168.54,159754.0,161.0225,162.0834,160.7931,161.0799,159754.0
2021-11-24 09:40:00,168.53,169.31,167.9,168.87,140934.0,161.0703,161.8158,160.4682,161.3953,140934.0
2021-11-24 09:50:00,168.82,169.9,168.58,169.81,196656.0,161.3475,162.3797,161.1181,162.2937,196656.0
2021-11-24 10:00:00,169.73,170.85,169.63,170.65,73882.0,162.2172,163.2876,162.1216,163.0965,73882.0
2021-11-24 10:10:00,170.65,171.24,170.65,171.1,34702.0,163.0965,163.6604,163.0965,163.5266,34702.0
2021-11-24 10:20:00,171.2,171.49,170.91,171.26,35824.0,163.6221,163.8993,163.345,163.6795,35824.0
2021-11-24 10:30:00,171.28,171.98,171.11,171.75,54830.0,163.6986,164.3676,163.5361,164.1478,54830.0
2021-11-24 10:40:00,171.61,171.68,171.1,171.3,33536.0,164.014,164.0809,163.5266,163.7177,33536.0
2021-11-24 10:50:00,171.38,171.69,170.92,170.95,27232.0,163.7942,164.0904,163.3545,163.3832,27232.0
2021-11-24 11:00:00,170.96,171.19,170.83,170.91,25271.0,163.3928,163.6126,163.2685,163.345,25271.0
2021-11-24 11:10:00,170.87,171.1,170.74,170.99,34406.0,163.3067,163.5266,163.1825,163.4214,34406.0
2021-11-24 11:20:00,171.03,171.22,170.79,170.92,23708.0,163.4597,163.6412,163.2303,163.3545,23708.0
2021-11-24 11:30:00,170.92,171.11,170.21,170.37,16937.0,163.3545,163.5361,162.6759,162.8289,16937.0
2021-11-24 11:40:00,170.31,170.6,170.27,170.5,17357.0,162.7715,163.0487,162.7333,162.9531,17357.0
2021-11-24 11:50:00,170.55,170.58,170.34,170.44,14769.0,163.0009,163.0296,162.8002,162.8958,14769.0
2021-11-24 12:00:00,170.37,170.46,170.25,170.35,16107.0,162.8289,162.9149,162.7142,162.8098,16107.0
2021-11-24 12:10:00,170.4,170.86,170.37,170.72,18276.0,162.8575,163.2972,162.8289,163.1634,18276.0
2021-11-24 12:20:00,170.72,170.92,170.68,170.84,13112.0,163.1634,163.3545,163.1251,163.2781,13112.0
2021-11-24 12:30:00,170.84,171.29,170.84,171.27,18002.0,163.2781,163.7081,163.2781,163.689,18002.0
2021-11-24 12:40:00,171.28,171.28,171.02,171.16,19129.0,163.6986,163.6986,163.4501,163.5839,19129.0
2021-11-24 12:50:00,171.18,171.2,170.8,170.88,49464.0,163.603,163.6221,163.2398,163.3163,49464.0
2021-11-24 13:00:00,170.84,170.91,170.65,170.71,82226.0,163.2781,163.345,163.0965,163.1538,82226.0
2021-11-24 13:10:00,170.71,170.79,170.29,170.79,48873.0,163.1538,163.2303,162.7524,163.2303,48873.0
2021-11-24 13:20:00,170.8,171.0,170.75,170.94,16226.0,163.2398,163.431,163.192,163.3736,16226.0
2021-11-24 13:30:00,170.98,171.2,170.93,171.14,15715.0,163.4119,163.6221,163.3641,163.5648,15715.0
2021-11-24 13:40:00,171.18,171.21,171.01,171.18,31032.0,163.603,163.6317,163.4405,163.603,31032.0
2021-11-24 13:50:00,171.24,171.39,171.21,171.28,19263.0,163.6604,163.8037,163.6317,163.6986,19263.0
2021-11-24 14:00:00,171.31,171.44,171.01,171.04,22875.0,163.7273,163.8515,163.4405,163.4692,22875.0
2021-11-24 14:10:00,171.15,171.23,170.85,171.22,12707.0,163.5743,163.6508,163.2876,163.6412,12707.0
2021-11-24 14:20:00,171.17,171.34,171.09,171.09,15616.0,163.5935,163.7559,163.517,163.517,15616.0
2021-11-24 14:30:00,171.11,171.39,171.1,171.29,18312.0,163.5361,163.8037,163.5266,163.7081,18312.0
2021-11-24 14:40:00,171.3,171.45,171.17,171.39,49004.0,163.7177,163.8611,163.5935,163.8037,49004.0
2021-11-24 14:50:00,171.4,171.8,170.96,171.02,77399.0,163.8133,164.1956,163.3928,163.4501,77399.0
2021-11-24 15:00:00,171.04,171.44,171.02,171.44,27997.0,163.4692,163.8515,163.4501,163.8515,27997.0
2021-11-24 15:10:00,171.43,171.64,171.33,171.63,45889.0,163.8419,164.0427,163.7464,164.0331,45889.0
2021-11-24 15:20:00,171.64,171.86,171.61,171.84,33566.0,164.0427,164.2529,164.014,164.2338,33566.0
2021-11-24 15:30:00,171.83,171.83,171.62,171.67,37594.0,164.2242,164.2242,164.0235,164.0713,37594.0
2021-11-24 15:40:00,171.67,171.68,171.39,171.59,45929.0,164.0713,164.0809,163.8037,163.9949,45929.0
2021-11-24 15:50:00,171.59,171.82,171.47,171.65,201847.0,163.9949,164.2147,163.8802,164.0522,201847.0
2021-11-26 09:30:00,165.09,165.24,159.48,159.5,451858.0,157.7826,157.9259,152.4209,152.44,451858.0
2021-11-26 09:40:00,159.55,160.26,156.75,157.34,379259.0,152.4878,153.1664,149.8117,150.3756,379259.0
2021-11-26 09:50:00,157.24,158.41,157.06,158.15,269137.0,150.28,151.3983,150.108,151.1498,269137.0
2021-11-26 10:00:00,158.11,158.78,157.12,158.27,176324.0,151.1115,151.7519,150.1654,151.2645,176324.0
2021-11-26 10:10:00,158.22,158.52,157.35,157.84,125940.0,151.2167,151.5034,150.3852,150.8535,125940.0
2021-11-26 10:20:00,157.86,159.04,157.69,158.38,159305.0,150.8726,152.0004,150.7101,151.3696,159305.0
2021-11-26 10:30:00,158.32,158.78,157.61,157.97,134560.0,151.3122,151.7519,150.6337,150.9777,134560.0
2021-11-26 10:40:00,157.9,158.12,157.2,157.71,117939.0,150.9108,151.1211,150.2418,150.7292,117939.0
2021-11-26 10:50:00,157.7,158.34,157.51,157.77,142450.0,150.7197,151.3314,150.5381,150.7866,142450.0
2021-11-26 11:00:00,157.72,157.77,156.84,156.84,165388.0,150.7388,150.7866,149.8977,149.8977,165388.0
2021-11-26 11:10:00,156.88,156.96,154.6,155.26,255122.0,149.936,150.0124,147.7569,148.3877,255122.0
2021-11-26 11:20:00,155.22,155.68,154.49,154.97,195894.0,148.3495,148.7891,147.6518,148.1105,195894.0
2021-11-26 11:30:00,154.98,155.96,154.85,155.84,155694.0,148.1201,149.0567,147.9958,148.942,155694.0
2021-11-26 11:40:00,155.79,156.63,155.56,156.56,184667.0,148.8942,149.697,148.6744,149.6301,184667.0
2021-11-26 11:50:00,156.5,156.63,155.5,155.84,134958.0,149.5728,149.697,148.6171,148.942,134958.0
2021-11-26 12:00:00,155.89,156.36,155.7,156.1,127816.0,148.9898,149.439,148.8082,149.1905,127816.0
2021-11-26 12:10:00,156.13,156.98,156.01,156.41,177463.0,149.2192,150.0316,149.1045,149.4868,177463.0
2021-11-26 12:20:00,156.46,157.48,156.27,157.35,159478.0,149.5346,150.5094,149.353,150.3852,159478.0
2021-11-26 12:30:00,157.3,158.08,156.82,158.0,237151.0,150.3374,151.0829,149.8786,151.0064,237151.0
2021-11-26 12:40:00,158.0,158.14,156.5,156.86,283329.0,151.0064,151.1402,149.5728,149.9169,283329.0
2021-11-26 12:50:00,156.96,157.42,156.24,156.88,496625.0,150.0124,150.4521,149.3243,149.936,496625.0
2021-11-29 09:30:00,160.76,161.41,157.28,159.48,472904.0,153.6442,154.2655,150.3183,152.4209,472904.0
2021-11-29 09:40:00,159.52,159.64,157.43,158.34,201036.0,152.4591,152.5738,150.4616,151.3314,201036.0
2021-11-29 09:50:00,158.17,158.45,156.32,156.33,230861.0,151.1689,151.4365,149.4008,149.4103,230861.0
2021-11-29 10:00:00,156.31,156.74,155.72,155.93,153481.0,149.3912,149.8022,148.8273,149.028,153481.0
2021-11-29 10:10:00,155.9,156.13,154.95,155.46,200574.0,148.9994,149.2192,148.0914,148.5788,200574.0
2021-11-29 10:20:00,155.46,156.3,154.35,154.56,154995.0,148.5788,149.3817,147.518,147.7187,154995.0
2021-11-29 10:30:00,154.56,155.44,154.34,155.21,131579.0,147.7187,148.5597,147.5084,148.3399,131579.0
2021-11-29 10:40:00,155.17,155.28,154.77,154.99,112173.0,148.3017,148.4068,147.9194,148.1296,112173.0
2021-11-29 10:50:00,154.97,156.05,154.8,156.01,95414.0,148.1105,149.1427,147.948,149.1045,95414.0
2021-11-29 11:00:00,155.99,156.7,155.44,155.75,84644.0,149.0854,149.7639,148.5597,148.856,84644.0
2021-11-29 11:10:00,155.87,156.64,155.61,155.61,116713.0,148.9707,149.7066,148.7222,148.7222,116713.0
2021-11-29 11:20:00,155.66,156.15,155.25,156.08,96361.0,148.77,149.2383,148.3781,149.1714,96361.0
2021-11-29 11:30:00,156.15,156.24,155.53,155.91,71829.0,149.2383,149.3243,148.6457,149.0089,71829.0
2021-11-29 11:40:00,155.92,157.28,155.85,156.71,76877.0,149.0185,150.3183,148.9516,149.7735,76877.0
2021-11-29 11:50:00,156.7,156.84,156.49,156.77,42115.0,149.7639,149.8977,149.5632,149.8308,42115.0
2021-11-29 12:00:00,156.77,157.3,156.7,157.08,84779.0,149.8308,150.3374,149.7639,150.1271,84779.0
2021-11-29 12:10:00,157.09,157.68,157.04,157.66,55439.0,150.1367,150.7006,150.0889,150.6815,55439.0
2021-11-29 12:20:00,157.64,158.17,157.57,157.93,92917.0,150.6623,151.1689,150.5954,150.9395,92917.0
2021-11-29 12:30:00,158.0,158.86,157.91,158.64,116698.0,151.0064,151.8283,150.9204,151.6181,116698.0
2021-11-29 12:40:00,158.6,158.9,158.38,158.56,59285.0,151.5798,151.8666,151.3696,151.5416,59285.0
2021-11-29 12:50:00,158.56,159.0,158.38,158.71,71944.0,151.5416,151.9621,151.3696,151.685,71944.0
2021-11-29 13:00:00,158.76,159.02,158.62,158.7,88840.0,151.7328,151.9813,151.599,151.6754,88840.0
2021-11-29 13:10:00,158.7,158.72,158.11,158.21,44092.0,151.6754,151.6945,151.1115,151.2071,44092.0
2021-11-29 13:20:00,158.23,158.5,158.18,158.26,45270.0,151.2262,151.4843,151.1784,151.2549,45270.0
2021-11-29 13:30:00,158.26,158.45,157.71,157.75,53428.0,151.2549,151.4365,150.7292,150.7675,53428.0
2021-11-29 13:40:00,157.75,157.88,157.42,157.45,44862.0,150.7675,150.8917,150.4521,150.4807,44862.0
2021-11-29 13:50:00,157.4,157.94,157.15,157.86,44637.0,150.433,150.9491,150.194,150.8726,44637.0
2021-11-29 14:00:00,157.89,158.15,157.69,157.81,50404.0,150.9013,151.1498,150.7101,150.8248,50404.0
2021-11-29 14:10:00,157.81,158.29,157.75,158.29,74744.0,150.8248,151.2836,150.7675,151.2836,74744.0
2021-11-29 14:20:00,158.27,158.43,158.14,158.28,95558.0,151.2645,151.4174,151.1402,151.274,95558.0
2021-11-29 14:30:00,158.24,158.24,157.93,157.96,50887.0,151.2358,151.2358,150.9395,150.9682,50887.0
2021-11-29 14:40:00,157.98,158.38,157.75,157.75,54771.0,150.9873,151.3696,150.7675,150.7675,54771.0
2021-11-29 14:50:00,157.75,158.04,157.73,158.02,38056.0,150.7675,151.0446,150.7484,151.0255,38056.0
2021-11-29 15:00:00,158.08,158.57,158.04,158.4,104822.0,151.0829,151.5512,151.0446,151.3887,104822.0
2021-11-29 15:10:00,158.4,158.7,158.29,158.49,94669.0,151.3887,151.6754,151.2836,151.4747,94669.0
2021-11-29 15:20:00,158.49,158.56,158.23,158.23,65561.0,151.4747,151.5416,151.2262,151.2262,65561.0
2021-11-29 15:30:00,158.22,158.63,158.22,158.37,81989.0,151.2167,151.6085,151.2167,151.36,81989.0
2021-11-29 15:40:00,158.37,158.41,157.99,158.23,139163.0,151.36,151.3983,150.9968,151.2262,139163.0
2021-11-29 15:50:00,158.23,158.26,157.75,157.86,321060.0,151.2262,151.2549,150.7675,150.8726,321060.0
2021-11-30 09:30:00,155.09,155.87,154.35,154.61,210072.0,148.2252,148.9707,147.518,147.7665,210072.0
2021-11-30 09:40:00,154.56,155.57,154.27,154.94,143018.0,147.7187,148.684,147.4415,148.0818,143018.0
2021-11-30 09:50:00,154.79,154.92,154.17,154.25,98134.0,147.9385,148.0627,147.3459,147.4224,98134.0
2021-11-30 10:00:00,154.18,154.45,153.86,154.12,119743.0,147.3555,147.6135,147.0497,147.2981,119743.0
2021-11-30 10:10:00,154.06,154.48,153.39,153.39,131109.0,147.2408,147.6422,146.6005,146.6005,131109.0
2021-11-30 10:20:00,153.39,154.05,153.25,153.72,167760.0,146.6005,147.2312,146.4667,146.9159,167760.0
2021-11-30 10:30:00,153.8,155.08,153.73,154.62,108139.0,146.9923,148.2157,146.9254,147.776,108139.0
2021-11-30 10:40:00,154.57,155.0,154.15,154.21,70779.0,147.7282,148.1392,147.3268,147.3842,70779.0
2021-11-30 10:50:00,154.13,154.67,153.09,153.15,133711.0,147.3077,147.8238,146.3137,146.3711,133711.0
2021-11-30 11:00:00,153.21,153.79,152.92,153.47,65560.0,146.4284,146.9828,146.1513,146.6769,65560.0
2021-11-30 11:10:00,153.41,154.13,153.06,153.89,59190.0,146.6196,147.3077,146.2851,147.0783,59190.0
2021-11-30 11:20:00,153.94,154.03,152.91,153.27,37911.0,147.1261,147.2121,146.1417,146.4858,37911.0
2021-11-30 11:30:00,153.19,153.43,152.56,152.69,88581.0,146.4093,146.6387,145.8072,145.9314,88581.0
2021-11-30 11:40:00,152.71,152.71,152.01,152.19,129717.0,145.9506,145.9506,145.2815,145.4536,129717.0
2021-11-30 11:50:00,152.13,152.43,151.7,152.32,80185.0,145.3962,145.683,144.9853,145.5778,80185.0
2021-11-30 12:00:00,152.32,152.45,151.82,152.45,152939.0,145.5778,145.7021,145.1,145.7021,152939.0
2021-11-30 12:10:00,152.51,153.4,152.2,153.36,109956.0,145.7594,146.61,145.4631,146.5718,109956.0
2021-11-30 12:20:00,153.36,153.41,152.81,152.96,66232.0,146.5718,146.6196,146.0461,146.1895,66232.0
2021-11-30 12:30:00,152.93,153.61,152.81,152.82,52631.0,146.1608,146.8107,146.0461,146.0557,52631.0
2021-11-30 12:40:00,152.92,153.39,152.64,153.1,41612.0,146.1513,146.6005,145.8837,146.3233,41612.0
2021-11-30 12:50:00,153.16,153.41,152.51,152.66,46776.0,146.3806,146.6196,145.7594,145.9028,46776.0
2021-11-30 13:00:00,152.76,152.8,152.14,152.36,42050.0,145.9983,146.0366,145.4058,145.616,42050.0
2021-11-30 13:10:00,152.35,152.5,152.19,152.28,36632.0,145.6065,145.7499,145.4536,145.5396,36632.0
2021-11-30 13:20:00,152.23,152.68,152.13,152.47,37363.0,145.4918,145.9219,145.3962,145.7212,37363.0
2021-11-30 13:30:00,152.46,153.09,152.4,153.04,83308.0,145.7116,146.3137,145.6543,146.2659,83308.0
2021-11-30 13:40:00,153.03,153.31,152.8,152.81,42780.0,146.2564,146.524,146.0366,146.0461,42780.0
2021-11-30 13:50:00,152.84,153.09,152.78,153.06,35751.0,146.0748,146.3137,146.0175,146.2851,35751.0
2021-11-30 14:00:00,153.01,153.17,152.6,153.12,42337.0,146.2373,146.3902,145.8454,146.3424,42337.0
2021-11-30 14:10:00,153.12,153.2,152.94,153.09,58639.0,146.3424,146.4189,146.1704,146.3137,58639.0
2021-11-30 14:20:00,153.11,153.15,152.51,152.54,41227.0,146.3329,146.3711,145.7594,145.7881,41227.0
2021-11-30 14:30:00,152.51,152.85,152.47,152.6,61245.0,145.7594,146.0844,145.7212,145.8454,61245.0
2021-11-30 14:40:00,152.64,152.75,152.34,152.44,49423.0,145.8837,145.9888,145.5969,145.6925,49423.0
2021-11-30 14:50:00,152.45,152.56,152.26,152.44,66464.0,145.7021,145.8072,145.5205,145.6925,66464.0
2021-11-30 15:00:00,152.41,152.57,152.26,152.32,38191.0,145.6638,145.8168,145.5205,145.5778,38191.0
2021-11-30 15:10:00,152.29,152.43,152.18,152.31,49394.0,145.5491,145.683,145.444,145.5683,49394.0
2021-11-30 15:20:00,152.31,152.82,152.25,152.64,72186.0,145.5683,146.0557,145.5109,145.8837,72186.0
2021-11-30 15:30:00,152.6,153.27,152.55,152.77,113471.0,145.8454,146.4858,145.7976,146.0079,113471.0
2021-11-30 15:40:00,152.75,153.27,152.71,152.79,104879.0,145.9888,146.4858,145.9506,146.027,104879.0
2021-11-30 15:50:00,152.72,152.72,152.01,152.3,412217.0,145.9601,145.9601,145.2815,145.5587,412217.0
2021-12-01 09:30:00,156.1,156.33,154.38,155.1,223143.0,149.1905,149.4103,147.5466,148.2348,223143.0
2021-12-01 09:40:00,155.1,155.76,154.74,155.31,108505.0,148.2348,148.8656,147.8907,148.4355,108505.0
2021-12-01 09:50:00,155.3,155.79,154.5,155.49,190283.0,148.4259,148.8942,147.6613,148.6075,190283.0
2021-12-01 10:00:00,155.49,156.4,155.49,156.31,153766.0,148.6075,149.4772,148.6075,149.3912,153766.0
2021-12-01 10:10:00,156.31,156.88,156.23,156.51,120503.0,149.3912,149.936,149.3148,149.5824,120503.0
2021-12-01 10:20:00,156.47,156.91,156.22,156.58,100571.0,149.5441,149.9647,149.3052,149.6493,100571.0
2021-12-01 10:30:00,156.64,157.0,156.1,156.22,109690.0,149.7066,150.0507,149.1905,149.3052,109690.0
2021-12-01 10:40:00,156.17,156.63,155.84,156.49,78544.0,149.2574,149.697,148.942,149.5632,78544.0
2021-12-01 10:50:00,156.53,156.53,156.02,156.4,69953.0,149.6015,149.6015,149.114,149.4772,69953.0
2021-12-01 11:00:00,156.42,157.03,156.29,156.83,147053.0,149.4963,150.0793,149.3721,149.8882,147053.0
2021-12-01 11:10:00,156.84,157.07,156.3,156.3,128517.0,149.8977,150.1176,149.3817,149.3817,128517.0
2021-12-01 11:20:00,156.27,156.51,156.07,156.23,82981.0,149.353,149.5824,149.1618,149.3148,82981.0
2021-12-01 11:30:00,156.28,156.5,155.88,156.01,73754.0,149.3625,149.5728,148.9802,149.1045,73754.0
2021-12-01 11:40:00,156.04,156.04,154.98,155.06,89576.0,149.1332,149.1332,148.1201,148.1965,89576.0
2021-12-01 11:50:00,155.05,155.05,154.05,154.37,72752.0,148.187,148.187,147.2312,147.5371,72752.0
2021-12-01 12:00:00,154.32,154.89,154.04,154.74,69990.0,147.4893,148.0341,147.2217,147.8907,69990.0
2021-12-01 12:10:00,154.68,155.86,154.65,155.78,114982.0,147.8334,148.9611,147.8047,148.8847,114982.0
2021-12-01 12:20:00,155.73,155.87,154.99,155.15,79006.0,148.8369,148.9707,148.1296,148.2826,79006.0
2021-12-01 12:30:00,155.1,155.16,154.38,154.68,70971.0,148.2348,148.2921,147.5466,147.8334,70971.0
2021-12-01 12:40:00,154.71,154.98,154.06,154.06,67340.0,147.862,148.1201,147.2408,147.2408,67340.0
2021-12-01 12:50:00,154.09,154.1,153.27,153.35,48625.0,147.2695,147.279,146.4858,146.5622,48625.0
2021-12-01 13:00:00,153.31,153.79,153.08,153.15,65967.0,146.524,146.9828,146.3042,146.3711,65967.0
2021-12-01 13:10:00,153.19,153.42,152.89,153.07,60988.0,146.4093,146.6291,146.1226,146.2946,60988.0
2021-12-01 13:20:00,153.08,153.9,153.06,153.71,48087.0,146.3042,147.0879,146.2851,146.9063,48087.0
2021-12-01 13:30:00,153.75,153.92,153.43,153.7,38720.0,146.9445,147.107,146.6387,146.8967,38720.0
2021-12-01 13:40:00,153.7,153.77,152.36,152.41,81987.0,146.8967,146.9636,145.616,145.6638,81987.0
2021-12-01 13:50:00,152.41,153.21,152.41,153.11,48387.0,145.6638,146.4284,145.6638,146.3329,48387.0
2021-12-01 14:00:00,153.05,153.33,152.78,152.78,69643.0,146.2755,146.5431,146.0175,146.0175,69643.0
2021-12-01 14:10:00,152.85,152.85,152.1,152.32,57525.0,146.0844,146.0844,145.3676,145.5778,57525.0
2021-12-01 14:20:00,152.35,152.96,152.35,152.75,44338.0,145.6065,146.1895,145.6065,145.9888,44338.0
2021-12-01 14:30:00,152.75,153.24,152.73,153.15,67605.0,145.9888,146.4571,145.9697,146.3711,67605.0
2021-12-01 14:40:00,153.09,153.11,152.57,152.71,41519.0,146.3137,146.3329,145.8168,145.9506,41519.0
2021-12-01 14:50:00,152.68,153.0,152.22,152.25,46034.0,145.9219,146.2277,145.4822,145.5109,46034.0
2021-12-01 15:00:00,152.3,152.43,151.69,151.79,66404.0,145.5587,145.683,144.9757,145.0713,66404.0
2021-12-01 15:10:00,151.73,151.82,151.05,151.27,92239.0,145.0139,145.1,144.364,144.5743,92239.0
2021-12-01 15:20:00,151.24,151.31,150.65,150.95,124183.0,144.5456,144.6125,143.9817,144.2685,124183.0
2021-12-01 15:30:00,150.84,151.49,150.73,151.41,115386.0,144.1633,144.7846,144.0582,144.7081,115386.0
2021-12-01 15:40:00,151.41,151.76,150.84,151.05,115232.0,144.7081,145.0426,144.1633,144.364,115232.0
2021-12-01 15:50:00,151.0,151.0,149.89,150.03,405496.0,144.3162,144.3162,143.2554,143.3892,405496.0
2021-12-02 09:30:00,151.68,153.57,151.46,153.57,193222.0,144.9661,146.7725,144.7559,146.7725,193222.0
2021-12-02 09:40:00,153.59,155.2,153.2,154.68,204878.0,146.7916,148.3303,146.4189,147.8334,204878.0
2021-12-02 09:50:00,154.71,155.52,154.51,154.8,330803.0,147.862,148.6362,147.6709,147.948,330803.0
2021-12-02 10:00:00,154.88,155.95,154.5,155.62,136366.0,148.0245,149.0471,147.6613,148.7318,136366.0
2021-12-02 10:10:00,155.62,156.13,155.21,155.33,133906.0,148.7318,149.2192,148.3399,148.4546,133906.0
2021-12-02 10:20:00,155.28,156.07,154.82,155.93,90949.0,148.4068,149.1618,147.9672,149.028,90949.0
2021-12-02 10:30:00,155.94,156.07,154.25,154.65,88707.0,149.0376,149.1618,147.4224,147.8047,88707.0
2021-12-02 10:40:00,154.67,155.02,154.25,154.66,99127.0,147.8238,148.1583,147.4224,147.8142,99127.0
2021-12-02 10:50:00,154.67,155.59,154.36,155.59,74343.0,147.8238,148.7031,147.5275,148.7031,74343.0
2021-12-02 11:00:00,155.56,155.75,155.09,155.38,73158.0,148.6744,148.856,148.2252,148.5024,73158.0
2021-12-02 11:10:00,155.29,155.84,155.28,155.63,63521.0,148.4164,148.942,148.4068,148.7413,63521.0
2021-12-02 11:20:00,155.64,156.47,155.64,156.17,112774.0,148.7509,149.5441,148.7509,149.2574,112774.0
2021-12-02 11:30:00,156.22,156.35,155.05,155.91,86859.0,149.3052,149.4294,148.187,149.0089,86859.0
2021-12-02 11:40:00,155.84,156.59,155.81,156.56,65968.0,148.942,149.6588,148.9133,149.6301,65968.0
2021-12-02 11:50:00,156.59,157.04,156.43,156.95,52350.0,149.6588,150.0889,149.5059,150.0029,52350.0
2021-12-02 12:00:00,156.9,157.29,156.61,157.19,59230.0,149.9551,150.3278,149.6779,150.2323,59230.0
2021-12-02 12:10:00,157.14,157.52,157.07,157.47,75825.0,150.1845,150.5477,150.1176,150.4999,75825.0
2021-12-02 12:20:00,157.52,157.78,157.11,157.61,118198.0,150.5477,150.7961,150.1558,150.6337,118198.0
2021-12-02 12:30:00,157.64,157.91,157.18,157.18,124169.0,150.6623,150.9204,150.2227,150.2227,124169.0
2021-12-02 12:40:00,157.14,157.43,156.94,157.21,95828.0,150.1845,150.4616,149.9933,150.2514,95828.0
2021-12-02 12:50:00,157.18,157.19,156.61,156.76,86756.0,150.2227,150.2323,149.6779,149.8213,86756.0
2021-12-02 13:00:00,156.83,156.97,156.42,156.47,55432.0,149.8882,150.022,149.4963,149.5441,55432.0
2021-12-02 13:10:00,156.42,156.85,156.28,156.67,45252.0,149.4963,149.9073,149.3625,149.7353,45252.0
2021-12-02 13:20:00,156.7,156.82,156.33,156.36,55526.0,149.7639,149.8786,149.4103,149.439,55526.0
2021-12-02 13:30:00,156.39,156.8,156.26,156.6,42142.0,149.4677,149.8595,149.3434,149.6684,42142.0
2021-12-02 13:40:00,156.56,156.66,156.16,156.57,41010.0,149.6301,149.7257,149.2478,149.6397,41010.0
2021-12-02 13:50:00,156.53,157.14,156.38,156.99,80435.0,149.6015,150.1845,149.4581,150.0411,80435.0
2021-12-02 14:00:00,156.94,157.38,156.9,157.08,106816.0,149.9933,150.4138,149.9551,150.1271,106816.0
2021-12-02 14:10:00,157.13,157.42,156.82,157.19,94205.0,150.1749,150.4521,149.8786,150.2323,94205.0
2021-12-02 14:20:00,157.19,157.28,156.8,157.19,77705.0,150.2323,150.3183,149.8595,150.2323,77705.0
2021-12-02 14:30:00,157.15,157.25,156.9,157.03,39785.0,150.194,150.2896,149.9551,150.0793,39785.0
2021-12-02 14:40:00,157.07,157.43,156.99,157.14,32248.0,150.1176,150.4616,150.0411,150.1845,32248.0
2021-12-02 14:50:00,157.15,157.31,156.82,156.83,52108.0,150.194,150.3469,149.8786,149.8882,52108.0
2021-12-02 15:00:00,156.84,157.13,156.68,156.79,35018.0,149.8977,150.1749,149.7448,149.85,35018.0
2021-12-02 15:10:00,156.74,156.85,156.31,156.65,41744.0,149.8022,149.9073,149.3912,149.7162,41744.0
2021-12-02 15:20:00,156.64,156.98,156.49,156.8,42455.0,149.7066,150.0316,149.5632,149.8595,42455.0
2021-12-02 15:30:00,156.8,157.15,156.73,156.83,74057.0,149.8595,150.194,149.7926,149.8882,74057.0
2021-12-02 15:40:00,156.81,157.24,156.75,157.17,109028.0,149.8691,150.28,149.8117,150.2131,109028.0
2021-12-02 15:50:00,157.09,157.22,156.19,156.82,308708.0,150.1367,150.2609,149.2765,149.8786,308708.0
2021-12-03 09:30:00,158.08,158.33,155.55,155.55,279790.0,151.0829,151.3218,148.6648,148.6648,279790.0
2021-12-03 09:40:00,155.68,156.31,154.68,156.01,70904.0,148.7891,149.3912,147.8334,149.1045,70904.0
2021-12-03 09:50:00,156.11,156.11,154.59,155.71,54247.0,149.2001,149.2001,147.7473,148.8178,54247.0
2021-12-03 10:00:00,155.83,156.25,154.98,155.33,70760.0,148.9325,149.3339,148.1201,148.4546,70760.0
2021-12-03 10:10:00,155.21,156.3,154.81,156.25,86714.0,148.3399,149.3817,147.9576,149.3339,86714.0
2021-12-03 10:20:00,156.16,157.03,155.9,156.85,60683.0,149.2478,150.0793,148.9994,149.9073,60683.0
2021-12-03 10:30:00,156.84,156.84,155.25,155.44,37911.0,149.8977,149.8977,148.3781,148.5597,37911.0
2021-12-03 10:40:00,155.38,155.38,154.11,154.33,34745.0,148.5024,148.5024,147.2886,147.4989,34745.0
2021-12-03 10:50:00,154.31,154.61,154.04,154.28,73718.0,147.4797,147.7665,147.2217,147.4511,73718.0
2021-12-03 11:00:00,154.11,154.73,154.01,154.24,43876.0,147.2886,147.8811,147.193,147.4128,43876.0
2021-12-03 11:10:00,154.2,154.82,154.09,154.12,44975.0,147.3746,147.9672,147.2695,147.2981,44975.0
2021-12-03 11:20:00,154.06,154.6,154.04,154.52,53322.0,147.2408,147.7569,147.2217,147.6804,53322.0
2021-12-03 11:30:00,154.49,155.56,154.43,155.28,57834.0,147.6518,148.6744,147.5944,148.4068,57834.0
2021-12-03 11:40:00,155.33,155.64,154.62,155.01,56289.0,148.4546,148.7509,147.776,148.1488,56289.0
2021-12-03 11:50:00,154.96,154.96,153.96,153.98,27490.0,148.101,148.101,147.1452,147.1643,27490.0
2021-12-03 12:00:00,154.04,154.69,153.83,154.68,46481.0,147.2217,147.8429,147.021,147.8334,46481.0
2021-12-03 12:10:00,154.66,155.56,154.6,155.44,45034.0,147.8142,148.6744,147.7569,148.5597,45034.0
2021-12-03 12:20:00,155.4,155.88,155.27,155.5,23674.0,148.5215,148.9802,148.3972,148.6171,23674.0
2021-12-03 12:30:00,155.53,156.08,154.93,156.07,42242.0,148.6457,149.1714,148.0723,149.1618,42242.0
2021-12-03 12:40:00,156.08,156.41,155.83,156.0,34482.0,149.1714,149.4868,148.9325,149.0949,34482.0
2021-12-03 12:50:00,156.02,156.15,155.42,155.71,31074.0,149.114,149.2383,148.5406,148.8178,31074.0
2021-12-03 13:00:00,155.75,155.76,155.14,155.44,36808.0,148.856,148.8656,148.273,148.5597,36808.0
2021-12-03 13:10:00,155.39,155.9,155.04,155.8,30850.0,148.5119,148.9994,148.1774,148.9038,30850.0
2021-12-03 13:20:00,155.75,155.9,155.3,155.34,27317.0,148.856,148.9994,148.4259,148.4641,27317.0
2021-12-03 13:30:00,155.26,155.33,154.68,154.74,34799.0,148.3877,148.4546,147.8334,147.8907,34799.0
2021-12-03 13:40:00,154.75,155.04,154.32,154.5,42004.0,147.9003,148.1774,147.4893,147.6613,42004.0
2021-12-03 13:50:00,154.55,154.97,154.45,154.5,27143.0,147.7091,148.1105,147.6135,147.6613,27143.0
2021-12-03 14:00:00,154.53,154.97,154.43,154.61,34242.0,147.69,148.1105,147.5944,147.7665,34242.0
2021-12-03 14:10:00,154.58,154.79,154.36,154.45,27444.0,147.7378,147.9385,147.5275,147.6135,27444.0
2021-12-03 14:20:00,154.45,154.7,154.04,154.6,50523.0,147.6135,147.8525,147.2217,147.7569,50523.0
2021-12-03 14:30:00,154.64,154.73,153.99,154.08,38067.0,147.7951,147.8811,147.1739,147.2599,38067.0
2021-12-03 14:40:00,154.1,154.72,154.1,154.34,31130.0,147.279,147.8716,147.279,147.5084,31130.0
2021-12-03 14:50:00,154.34,154.55,154.0,154.09,33269.0,147.5084,147.7091,147.1835,147.2695,33269.0
2021-12-03 15:00:00,154.14,154.33,153.63,153.7,49069.0,147.3173,147.4989,146.8298,146.8967,49069.0
2021-12-03 15:10:00,153.72,154.42,153.72,154.07,48105.0,146.9159,147.5849,146.9159,147.2504,48105.0
2021-12-03 15:20:00,154.03,155.02,154.03,154.75,103763.0,147.2121,148.1583,147.2121,147.9003,103763.0
2021-12-03 15:30:00,154.73,155.43,154.71,155.0,84923.0,147.8811,148.5502,147.862,148.1392,84923.0
2021-12-03 15:40:00,155.01,155.09,154.09,154.49,91945.0,148.1488,148.2252,147.2695,147.6518,91945.0
2021-12-03 15:50:00,154.57,156.04,154.4,155.89,369771.0,147.7282,149.1332,147.5658,148.9898,369771.0
2021-12-06 09:30:00,159.07,159.28,158.05,159.0,198388.0,152.029,152.2297,151.0542,151.9621,198388.0
2021-12-06 09:40:00,159.0,160.13,158.49,159.42,141012.0,151.9621,153.0421,151.4747,152.3636,141012.0
2021-12-06 09:50:00,159.37,160.49,159.08,160.41,108381.0,152.3158,153.3862,152.0386,153.3097,108381.0
2021-12-06 10:00:00,160.47,160.68,159.16,159.78,73649.0,153.3671,153.5678,152.1151,152.7076,73649.0
2021-12-06 10:10:00,159.77,160.35,159.65,159.97,95575.0,152.6981,153.2524,152.5834,152.8892,95575.0
2021-12-06 10:20:00,159.99,160.69,159.96,160.41,79371.0,152.9083,153.5773,152.8796,153.3097,79371.0
2021-12-06 10:30:00,160.41,160.78,160.16,160.62,71533.0,153.3097,153.6634,153.0708,153.5104,71533.0
2021-12-06 10:40:00,160.62,160.8,159.9,160.49,85918.0,153.5104,153.6825,152.8223,153.3862,85918.0
2021-12-06 10:50:00,160.42,161.72,160.4,161.28,86873.0,153.3193,154.5617,153.3002,154.1412,86873.0
2021-12-06 11:00:00,161.22,161.34,160.16,160.34,50191.0,154.0839,154.1986,153.0708,153.2428,50191.0
2021-12-06 11:10:00,160.22,160.46,159.72,160.35,31258.0,153.1281,153.3575,152.6503,153.2524,31258.0
2021-12-06 11:20:00,160.3,160.62,160.15,160.32,32335.0,153.2046,153.5104,153.0612,153.2237,32335.0
2021-12-06 11:30:00,160.32,160.57,160.21,160.4,25248.0,153.2237,153.4626,153.1186,153.3002,25248.0
2021-12-06 11:40:00,160.38,160.63,160.0,160.15,33542.0,153.2811,153.52,152.9179,153.0612,33542.0
2021-12-06 11:50:00,160.17,160.88,160.16,160.74,26472.0,153.0804,153.7589,153.0708,153.6251,26472.0
2021-12-06 12:00:00,160.76,161.21,160.76,161.12,31548.0,153.6442,154.0743,153.6442,153.9883,31548.0
2021-12-06 12:10:00,161.1,161.19,160.59,160.95,67405.0,153.9692,154.0552,153.4818,153.8258,67405.0
2021-12-06 12:20:00,160.96,161.53,160.86,161.32,58453.0,153.8354,154.3802,153.7398,154.1795,58453.0
2021-12-06 12:30:00,161.31,161.52,161.24,161.29,41123.0,154.1699,154.3706,154.103,154.1508,41123.0
2021-12-06 12:40:00,161.29,161.51,161.2,161.5,17522.0,154.1508,154.361,154.0648,154.3515,17522.0
2021-12-06 12:50:00,161.47,161.65,161.31,161.5,43685.0,154.3228,154.4948,154.1699,154.3515,43685.0
2021-12-06 13:00:00,161.53,162.09,161.4,162.04,55335.0,154.3802,154.9154,154.2559,154.8676,55335.0
2021-12-06 13:10:00,162.04,162.44,161.94,162.42,92276.0,154.8676,155.2499,154.772,155.2308,92276.0
2021-12-06 13:20:00,162.45,162.45,161.92,162.19,42567.0,155.2594,155.2594,154.7529,155.0109,42567.0
2021-12-06 13:30:00,162.19,162.26,161.91,162.13,45234.0,155.0109,155.0778,154.7433,154.9536,45234.0
2021-12-06 13:40:00,162.19,162.57,162.19,162.55,29312.0,155.0109,155.3741,155.0109,155.355,29312.0
2021-12-06 13:50:00,162.54,162.62,162.36,162.62,40753.0,155.3454,155.4219,155.1734,155.4219,40753.0
2021-12-06 14:00:00,162.6,162.74,162.23,162.23,25169.0,155.4028,155.5366,155.0492,155.0492,25169.0
2021-12-06 14:10:00,162.26,162.4,161.89,162.0,31678.0,155.0778,155.2116,154.7242,154.8294,31678.0
2021-12-06 14:20:00,162.0,162.08,161.68,161.75,36556.0,154.8294,154.9058,154.5235,154.5904,36556.0
2021-12-06 14:30:00,161.71,161.96,161.61,161.87,34177.0,154.5522,154.7911,154.4566,154.7051,34177.0
2021-12-06 14:40:00,161.85,161.94,161.33,161.38,31307.0,154.686,154.772,154.189,154.2368,31307.0
2021-12-06 14:50:00,161.37,161.41,161.11,161.24,48354.0,154.2272,154.2655,153.9787,154.103,48354.0
2021-12-06 15:00:00,161.18,161.46,161.06,161.43,68313.0,154.0456,154.3133,153.931,154.2846,68313.0
2021-12-06 15:10:00,161.4,161.62,161.17,161.51,94041.0,154.2559,154.4662,154.0361,154.361,94041.0
2021-12-06 15:20:00,161.5,161.51,161.08,161.25,34246.0,154.3515,154.361,153.9501,154.1125,34246.0
2021-12-06 15:30:00,161.28,161.33,160.84,161.17,50479.0,154.1412,154.189,153.7207,154.0361,50479.0
2021-12-06 15:40:00,161.16,161.46,160.95,161.06,80408.0,154.0265,154.3133,153.8258,153.931,80408.0
2021-12-06 15:50:00,161.02,161.22,160.61,160.69,220712.0,153.8927,154.0839,153.5009,153.5773,220712.0
2021-12-07 09:30:00,164.5,166.93,164.16,166.73,294510.0,157.2187,159.5411,156.8937,159.35,294510.0
2021-12-07 09:40:00,166.82,167.7,166.49,167.67,159511.0,159.436,160.2771,159.1206,160.2484,159511.0
2021-12-07 09:50:00,167.69,168.32,167.49,168.26,167984.0,160.2675,160.8696,160.0763,160.8123,167984.0
2021-12-07 10:00:00,168.35,168.35,167.51,168.22,109100.0,160.8983,160.8983,160.0955,160.774,109100.0
2021-12-07 10:10:00,168.28,168.82,168.23,168.51,116613.0,160.8314,161.3475,160.7836,161.0512,116613.0
2021-12-07 10:20:00,168.5,169.16,168.38,168.7,91527.0,161.0416,161.6724,160.927,161.2328,91527.0
2021-12-07 10:30:00,168.75,168.82,168.35,168.82,62487.0,161.2806,161.3475,160.8983,161.3475,62487.0
2021-12-07 10:40:00,168.88,169.04,168.54,168.92,92948.0,161.4048,161.5577,161.0799,161.443,92948.0
2021-12-07 10:50:00,168.98,169.0,168.52,168.65,73921.0,161.5004,161.5195,161.0608,161.185,73921.0
2021-12-07 11:00:00,168.65,168.87,168.47,168.77,81638.0,161.185,161.3953,161.013,161.2997,81638.0
2021-12-07 11:10:00,168.81,168.81,167.7,167.79,62624.0,161.3379,161.3379,160.2771,160.3631,62624.0
2021-12-07 11:20:00,167.75,168.01,167.56,167.69,60621.0,160.3248,160.5733,160.1432,160.2675,60621.0
2021-12-07 11:30:00,167.69,167.74,166.85,167.02,80077.0,160.2675,160.3153,159.4647,159.6271,80077.0
2021-12-07 11:40:00,167.02,167.14,166.37,166.52,61333.0,159.6271,159.7418,159.0059,159.1493,61333.0
2021-12-07 11:50:00,166.56,166.93,166.51,166.79,31702.0,159.1875,159.5411,159.1397,159.4073,31702.0
2021-12-07 12:00:00,166.74,167.06,166.71,167.0,46647.0,159.3595,159.6654,159.3309,159.608,46647.0
2021-12-07 12:10:00,167.03,167.27,166.88,167.02,80316.0,159.6367,159.8661,159.4933,159.6271,80316.0
2021-12-07 12:20:00,167.02,167.44,166.99,167.25,36983.0,159.6271,160.0286,159.5985,159.847,36983.0
2021-12-07 12:30:00,167.25,167.36,167.02,167.12,33752.0,159.847,159.9521,159.6271,159.7227,33752.0
2021-12-07 12:40:00,167.12,167.27,166.88,166.92,34433.0,159.7227,159.8661,159.4933,159.5316,34433.0
2021-12-07 12:50:00,166.89,167.34,166.83,167.15,67515.0,159.5029,159.933,159.4456,159.7514,67515.0
2021-12-07 13:00:00,167.23,167.33,166.78,166.86,54939.0,159.8279,159.9234,159.3978,159.4742,54939.0
2021-12-07 13:10:00,166.87,167.09,166.69,167.09,40171.0,159.4838,159.6941,159.3118,159.6941,40171.0
2021-12-07 13:20:00,167.09,167.65,167.09,167.55,37128.0,159.6941,160.2293,159.6941,160.1337,37128.0
2021-12-07 13:30:00,167.58,167.61,167.35,167.44,55188.0,160.1624,160.191,159.9425,160.0286,55188.0
2021-12-07 13:40:00,167.46,167.54,167.31,167.37,45914.0,160.0477,160.1241,159.9043,159.9617,45914.0
2021-12-07 13:50:00,167.4,167.56,167.02,167.08,34726.0,159.9903,160.1432,159.6271,159.6845,34726.0
2021-12-07 14:00:00,167.09,167.59,167.08,167.54,32893.0,159.6941,160.1719,159.6845,160.1241,32893.0
2021-12-07 14:10:00,167.54,167.63,167.46,167.6,40321.0,160.1241,160.2101,160.0477,160.1815,40321.0
2021-12-07 14:20:00,167.61,167.76,167.49,167.51,42559.0,160.191,160.3344,160.0763,160.0955,42559.0
2021-12-07 14:30:00,167.49,167.61,167.34,167.34,54000.0,160.0763,160.191,159.933,159.933,54000.0
2021-12-07 14:40:00,167.3,167.53,167.17,167.23,47580.0,159.8948,160.1146,159.7705,159.8279,47580.0
2021-12-07 14:50:00,167.25,167.44,167.19,167.2,38441.0,159.847,160.0286,159.7896,159.7992,38441.0
2021-12-07 15:00:00,167.2,167.53,167.15,167.31,47678.0,159.7992,160.1146,159.7514,159.9043,47678.0
2021-12-07 15:10:00,167.28,167.35,167.01,167.3,44500.0,159.8756,159.9425,159.6176,159.8948,44500.0
2021-12-07 15:20:00,167.27,167.45,166.75,166.75,78638.0,159.8661,160.0381,159.3691,159.3691,78638.0
2021-12-07 15:30:00,166.77,166.83,166.15,166.33,113697.0,159.3882,159.4456,158.7957,158.9677,113697.0
2021-12-07 15:40:00,166.31,166.67,166.31,166.5,146299.0,158.9486,159.2926,158.9486,159.1302,146299.0
2021-12-07 15:50:00,166.44,167.2,165.97,166.95,376508.0,159.0728,159.7992,158.6236,159.5602,376508.0
2021-12-08 09:30:00,167.98,168.93,167.28,168.03,156517.0,160.5447,161.4526,159.8756,160.5924,156517.0
2021-12-08 09:40:00,167.98,169.75,167.91,169.44,89227.0,160.5447,162.2363,160.4778,161.94,89227.0
2021-12-08 09:50:00,169.38,170.4,169.29,169.62,121431.0,161.8827,162.8575,161.7967,162.1121,121431.0
2021-12-08 10:00:00,169.68,170.09,169.47,169.7,104998.0,162.1694,162.5613,161.9687,162.1885,104998.0
2021-12-08 10:10:00,169.78,170.39,169.7,170.13,73519.0,162.265,162.848,162.1885,162.5995,73519.0
2021-12-08 10:20:00,170.13,170.54,170.03,170.07,96601.0,162.5995,162.9913,162.5039,162.5421,96601.0
2021-12-08 10:30:00,170.01,170.36,169.71,170.02,89187.0,162.4848,162.8193,162.1981,162.4944,89187.0
2021-12-08 10:40:00,170.05,170.05,169.51,169.99,116994.0,162.523,162.523,162.0069,162.4657,116994.0
2021-12-08 10:50:00,169.99,170.31,169.54,169.54,53086.0,162.4657,162.7715,162.0356,162.0356,53086.0
2021-12-08 11:00:00,169.66,169.71,169.31,169.43,55420.0,162.1503,162.1981,161.8158,161.9305,55420.0
2021-12-08 11:10:00,169.43,169.75,169.23,169.3,38896.0,161.9305,162.2363,161.7393,161.8062,38896.0
2021-12-08 11:20:00,169.31,169.86,169.26,169.85,32715.0,161.8158,162.3414,161.768,162.3319,32715.0
2021-12-08 11:30:00,169.81,170.19,169.6,170.02,39657.0,162.2937,162.6568,162.093,162.4944,39657.0
2021-12-08 11:40:00,169.98,170.17,169.71,169.86,26808.0,162.4561,162.6377,162.1981,162.3414,26808.0
2021-12-08 11:50:00,169.87,169.95,169.52,169.7,33560.0,162.351,162.4275,162.0165,162.1885,33560.0
2021-12-08 12:00:00,169.72,169.83,169.61,169.78,23840.0,162.2076,162.3128,162.1025,162.265,23840.0
2021-12-08 12:10:00,169.78,170.11,169.58,169.99,27789.0,162.265,162.5804,162.0738,162.4657,27789.0
2021-12-08 12:20:00,170.02,170.17,169.82,170.06,25470.0,162.4944,162.6377,162.3032,162.5326,25470.0
2021-12-08 12:30:00,170.06,170.15,169.61,169.92,29041.0,162.5326,162.6186,162.1025,162.3988,29041.0
2021-12-08 12:40:00,169.84,169.96,169.7,169.92,25496.0,162.3223,162.437,162.1885,162.3988,25496.0
2021-12-08 12:50:00,169.91,169.94,169.55,169.57,23240.0,162.3892,162.4179,162.0452,162.0643,23240.0
2021-12-08 13:00:00,169.57,169.57,169.15,169.19,30425.0,162.0643,162.0643,161.6629,161.7011,30425.0
2021-12-08 13:10:00,169.22,169.31,169.02,169.27,24295.0,161.7298,161.8158,161.5386,161.7776,24295.0
2021-12-08 13:20:00,169.29,169.29,169.1,169.24,34097.0,161.7967,161.7967,161.6151,161.7489,34097.0
2021-12-08 13:30:00,169.24,169.31,169.12,169.27,42026.0,161.7489,161.8158,161.6342,161.7776,42026.0
2021-12-08 13:40:00,169.27,169.41,169.26,169.41,32389.0,161.7776,161.9114,161.768,161.9114,32389.0
2021-12-08 13:50:00,169.38,169.41,169.03,169.21,42255.0,161.8827,161.9114,161.5482,161.7202,42255.0
2021-12-08 14:00:00,169.2,169.46,169.15,169.37,69136.0,161.7107,161.9591,161.6629,161.8731,69136.0
2021-12-08 14:10:00,169.34,169.34,168.92,169.14,41416.0,161.8445,161.8445,161.443,161.6533,41416.0
2021-12-08 14:20:00,169.14,169.31,169.09,169.17,28594.0,161.6533,161.8158,161.6055,161.682,28594.0
2021-12-08 14:30:00,169.2,169.35,169.11,169.22,21638.0,161.7107,161.854,161.6246,161.7298,21638.0
2021-12-08 14:40:00,169.2,169.33,169.11,169.23,28889.0,161.7107,161.8349,161.6246,161.7393,28889.0
2021-12-08 14:50:00,169.23,169.66,169.23,169.53,40506.0,161.7393,162.1503,161.7393,162.026,40506.0
2021-12-08 15:00:00,169.5,169.55,169.25,169.25,27494.0,161.9974,162.0452,161.7584,161.7584,27494.0
2021-12-08 15:10:00,169.25,169.36,168.97,169.08,72690.0,161.7584,161.8636,161.4908,161.596,72690.0
2021-12-08 15:20:00,169.08,169.3,169.0,169.17,37884.0,161.596,161.8062,161.5195,161.682,37884.0
2021-12-08 15:30:00,169.15,169.36,169.0,169.14,92540.0,161.6629,161.8636,161.5195,161.6533,92540.0
2021-12-08 15:40:00,169.1,169.35,169.1,169.19,119686.0,161.6151,161.854,161.6151,161.7011,119686.0
2021-12-08 15:50:00,169.2,169.37,168.85,168.89,271648.0,161.7107,161.8731,161.3761,161.4144,271648.0
2021-12-09 09:30:00,167.85,168.35,166.55,168.01,96778.0,160.4204,160.8983,159.178,160.5733,96778.0
2021-12-09 09:40:00,168.05,168.26,167.49,167.8,44860.0,160.6116,160.8123,160.0763,160.3726,44860.0
2021-12-09 09:50:00,167.75,168.4,167.47,168.36,53409.0,160.3248,160.9461,160.0572,160.9078,53409.0
2021-12-09 10:00:00,168.36,168.79,167.8,167.85,57344.0,160.9078,161.3188,160.3726,160.4204,57344.0
2021-12-09 10:10:00,167.83,168.23,167.79,168.05,32285.0,160.4013,160.7836,160.3631,160.6116,32285.0
2021-12-09 10:20:00,168.08,168.23,167.92,168.03,27491.0,160.6402,160.7836,160.4873,160.5924,27491.0
2021-12-09 10:30:00,168.07,168.08,167.44,167.61,33067.0,160.6307,160.6402,160.0286,160.191,33067.0
2021-12-09 10:40:00,167.55,168.14,167.5,168.13,22517.0,160.1337,160.6976,160.0859,160.688,22517.0
2021-12-09 10:50:00,168.11,168.22,167.88,168.1,24503.0,160.6689,160.774,160.4491,160.6593,24503.0
2021-12-09 11:00:00,168.12,168.13,167.63,167.85,21887.0,160.6785,160.688,160.2101,160.4204,21887.0
2021-12-09 11:10:00,167.86,167.99,167.45,167.67,19450.0,160.43,160.5542,160.0381,160.2484,19450.0
2021-12-09 11:20:00,167.76,168.08,167.64,168.02,25744.0,160.3344,160.6402,160.2197,160.5829,25744.0
2021-12-09 11:30:00,168.01,168.17,167.83,167.89,20687.0,160.5733,160.7262,160.4013,160.4586,20687.0
2021-12-09 11:40:00,167.94,167.97,167.66,167.7,14954.0,160.5064,160.5351,160.2388,160.2771,14954.0
2021-12-09 11:50:00,167.71,167.88,167.53,167.84,19365.0,160.2866,160.4491,160.1146,160.4109,19365.0
2021-12-09 12:00:00,167.81,168.11,167.64,167.78,35030.0,160.3822,160.6689,160.2197,160.3535,35030.0
2021-12-09 12:10:00,167.78,168.19,167.74,168.08,18819.0,160.3535,160.7454,160.3153,160.6402,18819.0
2021-12-09 12:20:00,168.09,168.39,168.07,168.32,14666.0,160.6498,160.9365,160.6307,160.8696,14666.0
2021-12-09 12:30:00,168.34,168.65,168.22,168.36,29600.0,160.8887,161.185,160.774,160.9078,29600.0
2021-12-09 12:40:00,168.36,168.45,168.15,168.23,42424.0,160.9078,160.9939,160.7071,160.7836,42424.0
2021-12-09 12:50:00,168.19,168.41,168.16,168.41,38973.0,160.7454,160.9556,160.7167,160.9556,38973.0
2021-12-09 13:00:00,168.4,168.7,168.37,168.43,19884.0,160.9461,161.2328,160.9174,160.9747,19884.0
2021-12-09 13:10:00,168.42,168.48,168.22,168.32,16500.0,160.9652,161.0225,160.774,160.8696,16500.0
2021-12-09 13:20:00,168.28,168.29,167.98,168.01,18993.0,160.8314,160.8409,160.5447,160.5733,18993.0
2021-12-09 13:30:00,167.95,168.43,167.95,168.28,17584.0,160.516,160.9747,160.516,160.8314,17584.0
2021-12-09 13:40:00,168.28,168.28,167.9,167.94,18881.0,160.8314,160.8314,160.4682,160.5064,18881.0
2021-12-09 13:50:00,167.98,168.29,167.93,168.29,25406.0,160.5447,160.8409,160.4969,160.8409,25406.0
2021-12-09 14:00:00,168.29,168.57,168.2,168.38,20004.0,160.8409,161.1085,160.7549,160.927,20004.0
2021-12-09 14:10:00,168.41,168.59,168.31,168.43,20904.0,160.9556,161.1277,160.86,160.9747,20904.0
2021-12-09 14:20:00,168.41,168.68,168.25,168.25,25152.0,160.9556,161.2137,160.8027,160.8027,25152.0
2021-12-09 14:30:00,168.3,168.36,168.05,168.15,22932.0,160.8505,160.9078,160.6116,160.7071,22932.0
2021-12-09 14:40:00,168.13,168.27,168.07,168.18,13439.0,160.688,160.8218,160.6307,160.7358,13439.0
2021-12-09 14:50:00,168.15,168.27,167.9,168.01,45136.0,160.7071,160.8218,160.4682,160.5733,45136.0
2021-12-09 15:00:00,167.99,168.26,167.92,167.96,45671.0,160.5542,160.8123,160.4873,160.5255,45671.0
2021-12-09 15:10:00,167.99,168.07,167.83,167.95,34255.0,160.5542,160.6307,160.4013,160.516,34255.0
2021-12-09 15:20:00,167.93,168.06,167.7,168.06,58189.0,160.4969,160.6211,160.2771,160.6211,58189.0
2021-12-09 15:30:00,168.06,168.68,168.06,168.65,39075.0,160.6211,161.2137,160.6211,161.185,39075.0
2021-12-09 15:40:00,168.61,168.83,168.33,168.38,48243.0,161.1468,161.357,160.8792,160.927,48243.0
2021-12-09 15:50:00,168.3,168.63,167.92,168.02,160049.0,160.8505,161.1659,160.4873,160.5829,160049.0
2021-12-10 09:30:00,169.38,170.58,168.91,168.98,96353.0,161.8827,163.0296,161.4335,161.5004,96353.0
2021-12-10 09:40:00,169.03,169.51,168.25,168.25,48796.0,161.5482,162.0069,160.8027,160.8027,48796.0
2021-12-10 09:50:00,168.25,168.67,167.61,167.68,69048.0,160.8027,161.2041,160.191,160.2579,69048.0
2021-12-10 10:00:00,167.68,167.86,166.96,167.02,59863.0,160.2579,160.43,159.5698,159.6271,59863.0
2021-12-10 10:10:00,167.02,168.07,166.9,167.64,58562.0,159.6271,160.6307,159.5125,160.2197,58562.0
2021-12-10 10:20:00,167.64,167.81,167.31,167.34,32540.0,160.2197,160.3822,159.9043,159.933,32540.0
2021-12-10 10:30:00,167.34,167.47,167.08,167.4,49221.0,159.933,160.0572,159.6845,159.9903,49221.0
2021-12-10 10:40:00,167.46,167.54,167.01,167.06,33104.0,160.0477,160.1241,159.6176,159.6654,33104.0
2021-12-10 10:50:00,167.0,167.19,166.75,166.87,45286.0,159.608,159.7896,159.3691,159.4838,45286.0
2021-12-10 11:00:00,166.9,167.25,166.28,166.42,43333.0,159.5125,159.847,158.9199,159.0537,43333.0
2021-12-10 11:10:00,166.36,166.53,165.96,166.33,50702.0,158.9964,159.1588,158.6141,158.9677,50702.0
2021-12-10 11:20:00,166.33,166.63,165.96,166.51,51393.0,158.9677,159.2544,158.6141,159.1397,51393.0
2021-12-10 11:30:00,166.56,166.64,166.2,166.36,34875.0,159.1875,159.264,158.8434,158.9964,34875.0
2021-12-10 11:40:00,166.38,166.82,166.38,166.82,48045.0,159.0155,159.436,159.0155,159.436,48045.0
2021-12-10 11:50:00,166.78,166.8,166.43,166.68,35196.0,159.3978,159.4169,159.0633,159.3022,35196.0
2021-12-10 12:00:00,166.84,166.93,166.67,166.78,25574.0,159.4551,159.5411,159.2926,159.3978,25574.0
2021-12-10 12:10:00,166.83,166.84,166.28,166.28,24922.0,159.4456,159.4551,158.9199,158.9199,24922.0
2021-12-10 12:20:00,166.36,166.78,166.3,166.69,24206.0,158.9964,159.3978,158.939,159.3118,24206.0
2021-12-10 12:30:00,166.7,166.81,166.6,166.63,26225.0,159.3213,159.4264,159.2257,159.2544,26225.0
2021-12-10 12:40:00,166.63,166.79,166.55,166.67,24632.0,159.2544,159.4073,159.178,159.2926,24632.0
2021-12-10 12:50:00,166.69,166.85,166.59,166.85,19941.0,159.3118,159.4647,159.2162,159.4647,19941.0
2021-12-10 13:00:00,166.87,167.08,166.83,167.03,28126.0,159.4838,159.6845,159.4456,159.6367,28126.0
2021-12-10 13:10:00,167.03,167.06,166.67,166.77,21118.0,159.6367,159.6654,159.2926,159.3882,21118.0
2021-12-10 13:20:00,166.79,166.82,166.55,166.75,16077.0,159.4073,159.436,159.178,159.3691,16077.0
2021-12-10 13:30:00,166.78,166.93,166.64,166.88,16173.0,159.3978,159.5411,159.264,159.4933,16173.0
2021-12-10 13:40:00,166.87,166.96,166.79,166.93,20119.0,159.4838,159.5698,159.4073,159.5411,20119.0
2021-12-10 13:50:00,166.9,167.07,166.89,166.95,26659.0,159.5125,159.6749,159.5029,159.5602,26659.0
2021-12-10 14:00:00,166.96,167.01,166.68,166.76,17605.0,159.5698,159.6176,159.3022,159.3787,17605.0
2021-12-10 14:10:00,166.8,166.9,166.69,166.88,24138.0,159.4169,159.5125,159.3118,159.4933,24138.0
2021-12-10 14:20:00,166.91,167.18,166.9,167.07,23198.0,159.522,159.7801,159.5125,159.6749,23198.0
2021-12-10 14:30:00,167.08,167.16,166.77,166.96,28161.0,159.6845,159.761,159.3882,159.5698,28161.0
2021-12-10 14:40:00,166.95,167.04,166.89,167.0,19080.0,159.5602,159.6463,159.5029,159.608,19080.0
2021-12-10 14:50:00,167.04,167.19,166.76,166.82,22650.0,159.6463,159.7896,159.3787,159.436,22650.0
2021-12-10 15:00:00,166.88,167.06,166.76,167.04,28358.0,159.4933,159.6654,159.3787,159.6463,28358.0
2021-12-10 15:10:00,167.07,167.26,167.06,167.26,18974.0,159.6749,159.8565,159.6654,159.8565,18974.0
2021-12-10 15:20:00,167.23,167.35,167.18,167.33,33890.0,159.8279,159.9425,159.7801,159.9234,33890.0
2021-12-10 15:30:00,167.33,167.58,167.31,167.41,59736.0,159.9234,160.1624,159.9043,159.9999,59736.0
2021-12-10 15:40:00,167.4,167.54,167.36,167.43,62133.0,159.9903,160.1241,159.9521,160.019,62133.0
2021-12-10 15:50:00,167.47,167.51,167.0,167.05,248899.0,160.0572,160.0955,159.608,159.6558,248899.0
2021-12-13 09:30:00,166.4,166.4,163.61,163.68,128854.0,159.0346,159.0346,156.3681,156.435,128854.0
2021-12-13 09:40:00,163.63,164.28,163.22,163.28,87159.0,156.3872,157.0084,155.9953,156.0527,87159.0
2021-12-13 09:50:00,163.25,163.31,161.99,163.12,147515.0,156.024,156.0814,154.8198,155.8998,147515.0
2021-12-13 10:00:00,163.01,164.12,162.94,163.94,71489.0,155.7946,156.8555,155.7277,156.6835,71489.0
2021-12-13 10:10:00,163.94,164.22,163.75,164.08,26364.0,156.6835,156.9511,156.5019,156.8173,26364.0
2021-12-13 10:20:00,164.14,164.26,163.02,163.36,43133.0,156.8746,156.9893,155.8042,156.1292,43133.0
2021-12-13 10:30:00,163.27,163.82,163.08,163.75,35506.0,156.0431,156.5688,155.8615,156.5019,35506.0
2021-12-13 10:40:00,163.77,164.24,163.77,163.86,33331.0,156.521,156.9702,156.521,156.607,33331.0
2021-12-13 10:50:00,163.87,164.15,163.23,163.59,42293.0,156.6166,156.8842,156.0049,156.349,42293.0
2021-12-13 11:00:00,163.58,163.67,163.07,163.32,42585.0,156.3394,156.4254,155.852,156.0909,42585.0
2021-12-13 11:10:00,163.34,163.37,162.77,162.77,45701.0,156.11,156.1387,155.5653,155.5653,45701.0
2021-12-13 11:20:00,162.82,163.13,162.7,162.76,31726.0,155.6131,155.9093,155.4984,155.5557,31726.0
2021-12-13 11:30:00,162.74,163.37,162.74,163.17,37178.0,155.5366,156.1387,155.5366,155.9476,37178.0
2021-12-13 11:40:00,163.21,163.27,162.92,163.08,27990.0,155.9858,156.0431,155.7086,155.8615,27990.0
2021-12-13 11:50:00,163.04,163.08,162.66,163.01,93738.0,155.8233,155.8615,155.4601,155.7946,93738.0
2021-12-13 12:00:00,163.0,163.34,162.77,163.34,29832.0,155.7851,156.11,155.5653,156.11,29832.0
2021-12-13 12:10:00,163.39,163.45,163.14,163.33,18717.0,156.1578,156.2152,155.9189,156.1005,18717.0
2021-12-13 12:20:00,163.35,163.35,162.92,163.07,38711.0,156.1196,156.1196,155.7086,155.852,38711.0
2021-12-13 12:30:00,163.04,163.34,162.76,162.91,97123.0,155.8233,156.11,155.5557,155.6991,97123.0
2021-12-13 12:40:00,162.95,163.02,162.57,162.74,52175.0,155.7373,155.8042,155.3741,155.5366,52175.0
2021-12-13 12:50:00,162.76,163.13,162.46,163.1,93226.0,155.5557,155.9093,155.269,155.8807,93226.0
2021-12-13 13:00:00,163.06,163.22,162.97,163.17,34455.0,155.8424,155.9953,155.7564,155.9476,34455.0
2021-12-13 13:10:00,163.17,163.78,163.17,163.72,87177.0,155.9476,156.5306,155.9476,156.4732,87177.0
2021-12-13 13:20:00,163.72,164.22,163.67,164.2,27609.0,156.4732,156.9511,156.4254,156.932,27609.0
2021-12-13 13:30:00,164.18,164.41,163.85,163.9,36346.0,156.9129,157.1327,156.5975,156.6453,36346.0
2021-12-13 13:40:00,163.94,163.99,163.7,163.81,21978.0,156.6835,156.7313,156.4541,156.5592,21978.0
2021-12-13 13:50:00,163.85,164.2,163.79,163.97,20245.0,156.5975,156.932,156.5401,156.7122,20245.0
2021-12-13 14:00:00,163.97,164.2,163.73,163.96,68047.0,156.7122,156.932,156.4828,156.7026,68047.0
2021-12-13 14:10:00,163.96,164.28,163.93,164.23,26984.0,156.7026,157.0084,156.6739,156.9606,26984.0
2021-12-13 14:20:00,164.29,164.52,164.04,164.06,22598.0,157.018,157.2378,156.7791,156.7982,22598.0
2021-12-13 14:30:00,164.08,164.12,163.89,164.02,21840.0,156.8173,156.8555,156.6357,156.7599,21840.0
2021-12-13 14:40:00,164.0,164.03,163.67,163.73,13573.0,156.7408,156.7695,156.4254,156.4828,13573.0
2021-12-13 14:50:00,163.73,163.86,163.61,163.66,18355.0,156.4828,156.607,156.3681,156.4159,18355.0
2021-12-13 15:00:00,163.66,163.96,163.66,163.72,21145.0,156.4159,156.7026,156.4159,156.4732,21145.0
2021-12-13 15:10:00,163.71,164.07,163.66,163.89,28664.0,156.4637,156.8077,156.4159,156.6357,28664.0
2021-12-13 15:20:00,163.89,164.13,163.83,163.94,29385.0,156.6357,156.8651,156.5783,156.6835,29385.0
2021-12-13 15:30:00,163.91,164.03,163.82,163.99,34772.0,156.6548,156.7695,156.5688,156.7313,34772.0
2021-12-13 15:40:00,163.95,164.07,163.67,163.68,50070.0,156.693,156.8077,156.4254,156.435,50070.0
2021-12-13 15:50:00,163.72,163.77,163.16,163.35,270236.0,156.4732,156.521,155.938,156.1196,270236.0
2021-12-14 09:30:00,162.14,163.65,161.06,163.29,136737.0,154.9632,156.4063,153.931,156.0623,136737.0
2021-12-14 09:40:00,163.31,164.31,163.3,163.91,63495.0,156.0814,157.0371,156.0718,156.6548,63495.0
2021-12-14 09:50:00,163.92,165.26,163.76,164.93,90455.0,156.6644,157.9451,156.5114,157.6297,90455.0
2021-12-14 10:00:00,164.82,165.14,164.58,164.72,68264.0,157.5245,157.8304,157.2952,157.429,68264.0
2021-12-14 10:10:00,164.72,164.72,163.77,163.96,43864.0,157.429,157.429,156.521,156.7026,43864.0
2021-12-14 10:20:00,163.9,164.66,163.72,164.53,31223.0,156.6453,157.3716,156.4732,157.2474,31223.0
2021-12-14 10:30:00,164.53,164.53,163.74,163.95,32038.0,157.2474,157.2474,156.4923,156.693,32038.0
2021-12-14 10:40:00,163.85,163.98,163.29,163.33,43682.0,156.5975,156.7217,156.0623,156.1005,43682.0
2021-12-14 10:50:00,163.38,163.43,162.77,163.03,32187.0,156.1483,156.1961,155.5653,155.8138,32187.0
2021-12-14 11:00:00,162.97,163.31,162.82,163.02,51825.0,155.7564,156.0814,155.6131,155.8042,51825.0
2021-12-14 11:10:00,162.94,163.34,162.66,163.24,28439.0,155.7277,156.11,155.4601,156.0145,28439.0
2021-12-14 11:20:00,163.25,163.34,162.81,163.21,26891.0,156.024,156.11,155.6035,155.9858,26891.0
2021-12-14 11:30:00,163.28,163.51,163.02,163.46,14948.0,156.0527,156.2725,155.8042,156.2247,14948.0
2021-12-14 11:40:00,163.46,163.65,163.08,163.24,33800.0,156.2247,156.4063,155.8615,156.0145,33800.0
2021-12-14 11:50:00,163.25,163.46,162.8,162.86,19700.0,156.024,156.2247,155.5939,155.6513,19700.0
2021-12-14 12:00:00,162.88,162.88,162.42,162.63,19232.0,155.6704,155.6704,155.2308,155.4315,19232.0
2021-12-14 12:10:00,162.64,162.82,162.46,162.5,24015.0,155.441,155.6131,155.269,155.3072,24015.0
2021-12-14 12:20:00,162.5,163.25,162.46,163.25,34562.0,155.3072,156.024,155.269,156.024,34562.0
2021-12-14 12:30:00,163.21,163.23,162.95,163.03,14645.0,155.9858,156.0049,155.7373,155.8138,14645.0
2021-12-14 12:40:00,163.07,163.12,162.85,163.01,21421.0,155.852,155.8998,155.6417,155.7946,21421.0
2021-12-14 12:50:00,162.99,163.05,162.64,162.71,14668.0,155.7755,155.8329,155.441,155.5079,14668.0
2021-12-14 13:00:00,162.75,163.14,162.72,163.1,22705.0,155.5462,155.9189,155.5175,155.8807,22705.0
2021-12-14 13:10:00,163.07,163.14,162.97,163.13,14655.0,155.852,155.9189,155.7564,155.9093,14655.0
2021-12-14 13:20:00,163.14,163.25,162.85,163.24,22356.0,155.9189,156.024,155.6417,156.0145,22356.0
2021-12-14 13:30:00,163.21,163.24,162.89,163.11,27178.0,155.9858,156.0145,155.68,155.8902,27178.0
2021-12-14 13:40:00,163.11,163.27,162.99,163.26,21663.0,155.8902,156.0431,155.7755,156.0336,21663.0
2021-12-14 13:50:00,163.24,163.29,162.75,162.91,29212.0,156.0145,156.0623,155.5462,155.6991,29212.0
2021-12-14 14:00:00,162.98,163.47,162.88,163.47,16111.0,155.766,156.2343,155.6704,156.2343,16111.0
2021-12-14 14:10:00,163.45,163.6,163.39,163.53,42763.0,156.2152,156.3585,156.1578,156.2916,42763.0
2021-12-14 14:20:00,163.53,163.64,163.38,163.39,28299.0,156.2916,156.3968,156.1483,156.1578,28299.0
2021-12-14 14:30:00,163.38,163.46,163.26,163.37,22961.0,156.1483,156.2247,156.0336,156.1387,22961.0
2021-12-14 14:40:00,163.37,163.41,163.2,163.2,17720.0,156.1387,156.1769,155.9762,155.9762,17720.0
2021-12-14 14:50:00,163.13,163.2,162.92,163.2,21487.0,155.9093,155.9762,155.7086,155.9762,21487.0
2021-12-14 15:00:00,163.16,163.38,163.13,163.3,24160.0,155.938,156.1483,155.9093,156.0718,24160.0
2021-12-14 15:10:00,163.32,163.36,163.06,163.34,40526.0,156.0909,156.1292,155.8424,156.11,40526.0
2021-12-14 15:20:00,163.33,163.39,163.17,163.37,33644.0,156.1005,156.1578,155.9476,156.1387,33644.0
2021-12-14 15:30:00,163.37,163.55,163.14,163.25,50861.0,156.1387,156.3107,155.9189,156.024,50861.0
2021-12-14 15:40:00,163.25,163.32,162.83,162.93,74547.0,156.024,156.0909,155.6226,155.7182,74547.0
2021-12-14 15:50:00,162.93,163.2,162.43,162.94,201212.0,155.7182,155.9762,155.2403,155.7277,201212.0
2021-12-15 09:30:00,162.71,163.05,160.86,160.87,95488.0,155.5079,155.8329,153.7398,153.7494,95488.0
2021-12-15 09:40:00,160.85,160.86,159.17,159.6,102945.0,153.7303,153.7398,152.1246,152.5356,102945.0
2021-12-15 09:50:00,159.56,159.56,158.84,159.15,153083.0,152.4974,152.4974,151.8092,152.1055,153083.0
2021-12-15 10:00:00,159.14,159.6,158.92,159.06,60794.0,152.0959,152.5356,151.8857,152.0195,60794.0
2021-12-15 10:10:00,158.97,159.33,158.67,158.98,52176.0,151.9335,152.2775,151.6467,151.943,52176.0
2021-12-15 10:20:00,158.97,159.44,158.77,158.96,42004.0,151.9335,152.3827,151.7423,151.9239,42004.0
2021-12-15 10:30:00,158.98,159.25,158.61,158.96,57637.0,151.943,152.2011,151.5894,151.9239,57637.0
2021-12-15 10:40:00,158.98,159.33,158.79,158.82,45319.0,151.943,152.2775,151.7614,151.7901,45319.0
2021-12-15 10:50:00,158.78,159.04,158.53,159.01,60296.0,151.7519,152.0004,151.5129,151.9717,60296.0
2021-12-15 11:00:00,159.02,159.95,158.91,159.88,38748.0,151.9813,152.8701,151.8761,152.8032,38748.0
2021-12-15 11:10:00,159.83,160.16,159.57,159.97,59427.0,152.7554,153.0708,152.5069,152.8892,59427.0
2021-12-15 11:20:00,160.0,160.3,159.83,160.18,22490.0,152.9179,153.2046,152.7554,153.0899,22490.0
2021-12-15 11:30:00,160.19,160.43,159.97,160.32,31230.0,153.0995,153.3288,152.8892,153.2237,31230.0
2021-12-15 11:40:00,160.27,160.96,160.21,160.87,29596.0,153.1759,153.8354,153.1186,153.7494,29596.0
2021-12-15 11:50:00,160.88,161.29,160.71,161.2,34356.0,153.7589,154.1508,153.5965,154.0648,34356.0
2021-12-15 12:00:00,161.19,161.69,161.15,161.38,58937.0,154.0552,154.5331,154.017,154.2368,58937.0
2021-12-15 12:10:00,161.21,161.55,161.15,161.19,21100.0,154.0743,154.3993,154.017,154.0552,21100.0
2021-12-15 12:20:00,161.26,161.61,161.13,161.59,28663.0,154.1221,154.4566,153.9979,154.4375,28663.0
2021-12-15 12:30:00,161.55,162.18,161.47,161.88,29469.0,154.3993,155.0014,154.3228,154.7147,29469.0
2021-12-15 12:40:00,161.8,161.92,161.55,161.68,21623.0,154.6382,154.7529,154.3993,154.5235,21623.0
2021-12-15 12:50:00,161.8,162.16,161.75,162.02,54001.0,154.6382,154.9823,154.5904,154.8485,54001.0
2021-12-15 13:00:00,162.1,162.32,161.98,162.24,20972.0,154.9249,155.1352,154.8102,155.0587,20972.0
2021-12-15 13:10:00,162.2,162.28,162.03,162.15,22084.0,155.0205,155.097,154.858,154.9727,22084.0
2021-12-15 13:20:00,162.2,162.26,161.91,162.08,21609.0,155.0205,155.0778,154.7433,154.9058,21609.0
2021-12-15 13:30:00,162.06,162.22,161.93,161.97,17706.0,154.8867,155.0396,154.7624,154.8007,17706.0
2021-12-15 13:40:00,162.0,162.04,161.69,161.79,48625.0,154.8294,154.8676,154.5331,154.6286,48625.0
2021-12-15 13:50:00,161.83,162.04,161.64,162.04,31224.0,154.6669,154.8676,154.4853,154.8676,31224.0
2021-12-15 14:00:00,161.9,162.76,161.4,162.19,68536.0,154.7338,155.5557,154.2559,155.0109,68536.0
2021-12-15 14:10:00,162.09,162.6,161.49,161.53,53533.0,154.9154,155.4028,154.3419,154.3802,53533.0
2021-12-15 14:20:00,161.53,161.64,160.59,161.01,64803.0,154.3802,154.4853,153.4818,153.8832,64803.0
2021-12-15 14:30:00,160.99,161.9,160.89,161.51,84537.0,153.8641,154.7338,153.7685,154.361,84537.0
2021-12-15 14:40:00,161.5,161.76,161.05,161.06,47291.0,154.3515,154.6,153.9214,153.931,47291.0
2021-12-15 14:50:00,161.01,161.44,160.58,160.7,55178.0,153.8832,154.2941,153.4722,153.5869,55178.0
2021-12-15 15:00:00,160.75,161.34,160.68,161.27,137000.0,153.6347,154.1986,153.5678,154.1317,137000.0
2021-12-15 15:10:00,161.27,162.49,161.23,162.34,125366.0,154.1317,155.2977,154.0934,155.1543,125366.0
2021-12-15 15:20:00,162.34,162.52,161.97,162.48,105520.0,155.1543,155.3263,154.8007,155.2881,105520.0
2021-12-15 15:30:00,162.48,162.7,162.08,162.61,117422.0,155.2881,155.4984,154.9058,155.4124,117422.0
2021-12-15 15:40:00,162.61,162.65,161.67,161.75,99462.0,155.4124,155.4506,154.514,154.5904,99462.0
2021-12-15 15:50:00,161.75,162.47,161.72,162.19,483196.0,154.5904,155.2785,154.5617,155.0109,483196.0
2021-12-16 09:30:00,164.0,165.18,163.14,163.19,133893.0,156.7408,157.8686,155.9189,155.9667,133893.0
2021-12-16 09:40:00,163.15,163.66,162.85,163.32,76888.0,155.9284,156.4159,155.6417,156.0909,76888.0
2021-12-16 09:50:00,163.32,163.85,162.94,163.09,68877.0,156.0909,156.5975,155.7277,155.8711,68877.0
2021-12-16 10:00:00,163.13,163.34,162.2,162.29,37808.0,155.9093,156.11,155.0205,155.1065,37808.0
2021-12-16 10:10:00,162.21,162.67,162.13,162.59,38655.0,155.0301,155.4697,154.9536,155.3932,38655.0
2021-12-16 10:20:00,162.6,163.04,162.55,162.87,67305.0,155.4028,155.8233,155.355,155.6608,67305.0
2021-12-16 10:30:00,162.87,163.46,162.86,163.19,62677.0,155.6608,156.2247,155.6513,155.9667,62677.0
2021-12-16 10:40:00,163.19,163.63,162.58,163.58,124028.0,155.9667,156.3872,155.3837,156.3394,124028.0
2021-12-16 10:50:00,163.63,163.63,162.7,162.78,61693.0,156.3872,156.3872,155.4984,155.5748,61693.0
2021-12-16 11:00:00,162.75,163.02,162.28,162.31,77605.0,155.5462,155.8042,155.097,155.1256,77605.0
2021-12-16 11:10:00,162.26,162.88,162.26,162.71,112593.0,155.0778,155.6704,155.0778,155.5079,112593.0
2021-12-16 11:20:00,162.7,163.07,162.65,162.79,25694.0,155.4984,155.852,155.4506,155.5844,25694.0
2021-12-16 11:30:00,162.75,163.01,162.7,162.96,29639.0,155.5462,155.7946,155.4984,155.7469,29639.0
2021-12-16 11:40:00,162.93,163.19,162.7,162.79,27433.0,155.7182,155.9667,155.4984,155.5844,27433.0
2021-12-16 11:50:00,162.78,162.95,162.5,162.5,28553.0,155.5748,155.7373,155.3072,155.3072,28553.0
2021-12-16 12:00:00,162.5,162.86,162.46,162.53,18456.0,155.3072,155.6513,155.269,155.3359,18456.0
2021-12-16 12:10:00,162.54,162.87,162.51,162.65,27432.0,155.3454,155.6608,155.3168,155.4506,27432.0
2021-12-16 12:20:00,162.69,162.96,162.52,162.86,73988.0,155.4888,155.7469,155.3263,155.6513,73988.0
2021-12-16 12:30:00,162.79,162.94,162.59,162.66,32288.0,155.5844,155.7277,155.3932,155.4601,32288.0
2021-12-16 12:40:00,162.66,162.76,162.44,162.52,37979.0,155.4601,155.5557,155.2499,155.3263,37979.0
2021-12-16 12:50:00,162.53,162.72,162.43,162.48,33748.0,155.3359,155.5175,155.2403,155.2881,33748.0
2021-12-16 13:00:00,162.45,162.72,162.21,162.45,35325.0,155.2594,155.5175,155.0301,155.2594,35325.0
2021-12-16 13:10:00,162.45,162.81,162.36,162.72,26016.0,155.2594,155.6035,155.1734,155.5175,26016.0
2021-12-16 13:20:00,162.75,163.33,162.66,163.27,28065.0,155.5462,156.1005,155.4601,156.0431,28065.0
2021-12-16 13:30:00,163.27,163.32,162.9,163.2,46642.0,156.0431,156.0909,155.6895,155.9762,46642.0
2021-12-16 13:40:00,163.15,163.4,163.01,163.29,57703.0,155.9284,156.1674,155.7946,156.0623,57703.0
2021-12-16 13:50:00,163.27,163.62,163.24,163.31,59552.0,156.0431,156.3776,156.0145,156.0814,59552.0
2021-12-16 14:00:00,163.36,163.79,163.29,163.49,52532.0,156.1292,156.5401,156.0623,156.2534,52532.0
2021-12-16 14:10:00,163.49,163.53,163.17,163.33,24434.0,156.2534,156.2916,155.9476,156.1005,24434.0
2021-12-16 14:20:00,163.32,163.32,162.66,162.8,41287.0,156.0909,156.0909,155.4601,155.5939,41287.0
2021-12-16 14:30:00,162.85,163.01,162.62,163.01,37953.0,155.6417,155.7946,155.4219,155.7946,37953.0
2021-12-16 14:40:00,163.0,163.12,162.25,162.38,34177.0,155.7851,155.8998,155.0683,155.1925,34177.0
2021-12-16 14:50:00,162.32,162.52,162.12,162.46,44265.0,155.1352,155.3263,154.944,155.269,44265.0
2021-12-16 15:00:00,162.44,162.49,162.12,162.13,54679.0,155.2499,155.2977,154.944,154.9536,54679.0
2021-12-16 15:10:00,162.15,162.45,161.9,162.42,43138.0,154.9727,155.2594,154.7338,155.2308,43138.0
2021-12-16 15:20:00,162.41,163.23,162.39,163.13,60376.0,155.2212,156.0049,155.2021,155.9093,60376.0
2021-12-16 15:30:00,163.12,163.24,162.77,163.07,87504.0,155.8998,156.0145,155.5653,155.852,87504.0
2021-12-16 15:40:00,163.03,163.24,162.62,162.62,117748.0,155.8138,156.0145,155.4219,155.4219,117748.0
2021-12-16 15:50:00,162.62,163.34,162.58,162.78,214531.0,155.4219,156.11,155.3837,155.5748,214531.0
2021-12-17 09:30:00,161.0,161.32,158.93,159.06,877514.0,153.8736,154.1795,151.8952,152.0195,877514.0
2021-12-17 09:40:00,159.2,159.31,157.63,157.92,150477.0,152.1533,152.2584,150.6528,150.9299,150477.0
2021-12-17 09:50:00,157.98,158.24,157.14,157.86,100646.0,150.9873,151.2358,150.1845,150.8726,100646.0
2021-12-17 10:00:00,157.91,158.49,157.61,157.84,70015.0,150.9204,151.4747,150.6337,150.8535,70015.0
2021-12-17 10:10:00,157.8,157.91,156.95,157.62,80617.0,150.8153,150.9204,150.0029,150.6432,80617.0
2021-12-17 10:20:00,157.64,158.0,157.45,157.92,74428.0,150.6623,151.0064,150.4807,150.9299,74428.0
2021-12-17 10:30:00,157.89,159.54,157.75,158.86,56868.0,150.9013,152.4782,150.7675,151.8283,56868.0
2021-12-17 10:40:00,158.88,159.42,158.65,159.29,67795.0,151.8475,152.3636,151.6276,152.2393,67795.0
2021-12-17 10:50:00,159.34,159.98,159.02,159.44,53121.0,152.2871,152.8988,151.9813,152.3827,53121.0
2021-12-17 11:00:00,159.41,159.96,159.37,159.42,71151.0,152.354,152.8796,152.3158,152.3636,71151.0
2021-12-17 11:10:00,159.44,160.22,159.43,160.22,54828.0,152.3827,153.1281,152.3731,153.1281,54828.0
2021-12-17 11:20:00,160.14,160.58,159.82,160.41,35228.0,153.0517,153.4722,152.7458,153.3097,35228.0
2021-12-17 11:30:00,160.42,160.58,159.6,159.81,46964.0,153.3193,153.4722,152.5356,152.7363,46964.0
2021-12-17 11:40:00,159.84,159.89,159.01,159.13,34179.0,152.765,152.8127,151.9717,152.0864,34179.0
2021-12-17 11:50:00,159.08,159.98,159.08,159.91,83849.0,152.0386,152.8988,152.0386,152.8319,83849.0
2021-12-17 12:00:00,159.89,159.89,159.24,159.66,39379.0,152.8127,152.8127,152.1915,152.5929,39379.0
2021-12-17 12:10:00,159.53,160.08,159.53,159.57,46846.0,152.4687,152.9943,152.4687,152.5069,46846.0
2021-12-17 12:20:00,159.6,159.85,159.24,159.56,37724.0,152.5356,152.7745,152.1915,152.4974,37724.0
2021-12-17 12:30:00,159.51,160.07,159.42,159.93,25907.0,152.4496,152.9848,152.3636,152.851,25907.0
2021-12-17 12:40:00,159.9,160.04,159.74,160.0,23683.0,152.8223,152.9561,152.6694,152.9179,23683.0
2021-12-17 12:50:00,159.99,160.04,159.71,159.96,31700.0,152.9083,152.9561,152.6407,152.8796,31700.0
2021-12-17 13:00:00,159.95,160.32,159.88,160.0,40768.0,152.8701,153.2237,152.8032,152.9179,40768.0
2021-12-17 13:10:00,159.97,160.06,159.55,159.78,25248.0,152.8892,152.9752,152.4878,152.7076,25248.0
2021-12-17 13:20:00,159.84,160.46,159.82,160.4,25327.0,152.765,153.3575,152.7458,153.3002,25327.0
2021-12-17 13:30:00,160.36,160.41,160.16,160.28,38365.0,153.2619,153.3097,153.0708,153.1855,38365.0
2021-12-17 13:40:00,160.31,160.35,160.02,160.35,32513.0,153.2142,153.2524,152.937,153.2524,32513.0
2021-12-17 13:50:00,160.34,160.45,160.06,160.44,35320.0,153.2428,153.348,152.9752,153.3384,35320.0
2021-12-17 14:00:00,160.45,160.61,160.36,160.55,26519.0,153.348,153.5009,153.2619,153.4435,26519.0
2021-12-17 14:10:00,160.52,160.59,160.31,160.34,65364.0,153.4149,153.4818,153.2142,153.2428,65364.0
2021-12-17 14:20:00,160.38,160.62,160.26,160.26,44344.0,153.2811,153.5104,153.1664,153.1664,44344.0
2021-12-17 14:30:00,160.29,160.48,160.08,160.15,42431.0,153.195,153.3766,152.9943,153.0612,42431.0
2021-12-17 14:40:00,160.22,160.63,160.19,160.49,33729.0,153.1281,153.52,153.0995,153.3862,33729.0
2021-12-17 14:50:00,160.48,160.53,160.09,160.51,30150.0,153.3766,153.4244,153.0039,153.4053,30150.0
2021-12-17 15:00:00,160.5,160.93,160.49,160.87,71934.0,153.3957,153.8067,153.3862,153.7494,71934.0
2021-12-17 15:10:00,160.85,160.94,160.38,160.54,57688.0,153.7303,153.8163,153.2811,153.434,57688.0
2021-12-17 15:20:00,160.55,160.68,160.3,160.46,33776.0,153.4435,153.5678,153.2046,153.3575,33776.0
2021-12-17 15:30:00,160.46,160.56,160.03,160.49,61594.0,153.3575,153.4531,152.9465,153.3862,61594.0
2021-12-17 15:40:00,160.5,160.74,160.02,160.04,93819.0,153.3957,153.6251,152.937,152.9561,93819.0
2021-12-17 15:50:00,160.06,160.51,159.93,160.0,371385.0,152.9752,153.4053,152.851,152.9179,371385.0
2021-12-20 09:30:00,157.0,158.21,155.33,155.59,163124.0,150.0507,151.2071,148.4546,148.7031,163124.0
2021-12-20 09:40:00,155.53,155.71,154.85,154.85,132049.0,148.6457,148.8178,147.9958,147.9958,132049.0
2021-12-20 09:50:00,154.93,155.83,154.48,155.75,102924.0,148.0723,148.9325,147.6422,148.856,102924.0
2021-12-20 10:00:00,155.8,155.95,155.09,155.86,103023.0,148.9038,149.0471,148.2252,148.9611,103023.0
2021-12-20 10:10:00,155.73,156.31,155.44,156.06,83163.0,148.8369,149.3912,148.5597,149.1523,83163.0
2021-12-20 10:20:00,156.16,156.31,155.63,155.72,85917.0,149.2478,149.3912,148.7413,148.8273,85917.0
2021-12-20 10:30:00,155.78,155.99,154.84,154.92,67426.0,148.8847,149.0854,147.9863,148.0627,67426.0
2021-12-20 10:40:00,154.97,154.98,154.21,154.58,111459.0,148.1105,148.1201,147.3842,147.7378,111459.0
2021-12-20 10:50:00,154.6,155.11,154.41,155.05,53942.0,147.7569,148.2443,147.5753,148.187,53942.0
2021-12-20 11:00:00,154.99,155.06,154.45,154.87,52603.0,148.1296,148.1965,147.6135,148.0149,52603.0
2021-12-20 11:10:00,154.82,154.92,154.33,154.43,44035.0,147.9672,148.0627,147.4989,147.5944,44035.0
2021-12-20 11:20:00,154.43,154.74,154.23,154.65,38984.0,147.5944,147.8907,147.4033,147.8047,38984.0
2021-12-20 11:30:00,154.7,154.88,154.35,154.54,38540.0,147.8525,148.0245,147.518,147.6996,38540.0
2021-12-20 11:40:00,154.53,154.89,154.38,154.8,44407.0,147.69,148.0341,147.5466,147.948,44407.0
2021-12-20 11:50:00,154.86,155.31,154.41,154.66,51211.0,148.0054,148.4355,147.5753,147.8142,51211.0
2021-12-20 12:00:00,154.63,154.63,154.06,154.12,41741.0,147.7856,147.7856,147.2408,147.2981,41741.0
2021-12-20 12:10:00,154.15,154.63,153.98,154.6,33500.0,147.3268,147.7856,147.1643,147.7569,33500.0
2021-12-20 12:20:00,154.54,154.59,154.24,154.46,32781.0,147.6996,147.7473,147.4128,147.6231,32781.0
2021-12-20 12:30:00,154.43,154.56,154.07,154.56,38643.0,147.5944,147.7187,147.2504,147.7187,38643.0
2021-12-20 12:40:00,154.51,154.73,154.42,154.53,36461.0,147.6709,147.8811,147.5849,147.69,36461.0
2021-12-20 12:50:00,154.51,154.6,154.36,154.49,20372.0,147.6709,147.7569,147.5275,147.6518,20372.0
2021-12-20 13:00:00,154.47,154.5,154.24,154.48,26799.0,147.6327,147.6613,147.4128,147.6422,26799.0
2021-12-20 13:10:00,154.49,154.66,154.35,154.55,41068.0,147.6518,147.8142,147.518,147.7091,41068.0
2021-12-20 13:20:00,154.51,154.68,154.11,154.17,33364.0,147.6709,147.8334,147.2886,147.3459,33364.0
2021-12-20 13:30:00,154.17,154.37,153.78,154.36,29519.0,147.3459,147.5371,146.9732,147.5275,29519.0
2021-12-20 13:40:00,154.46,154.73,154.45,154.54,31114.0,147.6231,147.8811,147.6135,147.6996,31114.0
2021-12-20 13:50:00,154.57,155.0,154.56,154.78,37700.0,147.7282,148.1392,147.7187,147.9289,37700.0
2021-12-20 14:00:00,154.83,155.03,154.75,154.98,34572.0,147.9767,148.1679,147.9003,148.1201,34572.0
2021-12-20 14:10:00,154.95,155.11,154.86,154.97,26091.0,148.0914,148.2443,148.0054,148.1105,26091.0
2021-12-20 14:20:00,154.97,155.19,154.85,154.98,27486.0,148.1105,148.3208,147.9958,148.1201,27486.0
2021-12-20 14:30:00,154.96,155.04,154.71,154.76,23846.0,148.101,148.1774,147.862,147.9098,23846.0
2021-12-20 14:40:00,154.8,155.19,154.77,155.1,31012.0,147.948,148.3208,147.9194,148.2348,31012.0
2021-12-20 14:50:00,155.08,155.25,154.87,154.96,41196.0,148.2157,148.3781,148.0149,148.101,41196.0
2021-12-20 15:00:00,155.0,155.14,154.91,155.06,25755.0,148.1392,148.273,148.0532,148.1965,25755.0
2021-12-20 15:10:00,155.06,155.26,155.01,155.14,27276.0,148.1965,148.3877,148.1488,148.273,27276.0
2021-12-20 15:20:00,155.14,155.46,155.0,155.39,42824.0,148.273,148.5788,148.1392,148.5119,42824.0
2021-12-20 15:30:00,155.36,155.37,154.9,155.09,64069.0,148.4833,148.4928,148.0436,148.2252,64069.0
2021-12-20 15:40:00,155.07,155.42,155.01,155.23,61576.0,148.2061,148.5406,148.1488,148.359,61576.0
2021-12-20 15:50:00,155.26,156.0,155.24,155.88,260221.0,148.3877,149.0949,148.3686,148.9802,260221.0
2021-12-21 09:30:00,157.75,160.36,157.52,160.34,111591.0,150.7675,153.2619,150.5477,153.2428,111591.0
2021-12-21 09:40:00,160.43,160.53,159.13,159.56,76006.0,153.3288,153.4244,152.0864,152.4974,76006.0
2021-12-21 09:50:00,159.63,159.68,158.95,159.61,65413.0,152.5643,152.612,151.9144,152.5451,65413.0
2021-12-21 10:00:00,159.67,160.28,159.64,160.09,47236.0,152.6025,153.1855,152.5738,153.0039,47236.0
2021-12-21 10:10:00,160.16,160.53,159.94,160.18,63789.0,153.0708,153.4244,152.8605,153.0899,63789.0
2021-12-21 10:20:00,160.17,160.42,159.36,159.44,37342.0,153.0804,153.3193,152.3062,152.3827,37342.0
2021-12-21 10:30:00,159.57,159.83,159.26,159.47,45751.0,152.5069,152.7554,152.2106,152.4113,45751.0
2021-12-21 10:40:00,159.48,159.8,159.34,159.65,28879.0,152.4209,152.7267,152.2871,152.5834,28879.0
2021-12-21 10:50:00,159.58,159.9,159.31,159.82,73616.0,152.5165,152.8223,152.2584,152.7458,73616.0
2021-12-21 11:00:00,159.87,160.09,159.58,159.97,34465.0,152.7936,153.0039,152.5165,152.8892,34465.0
2021-12-21 11:10:00,159.99,160.18,159.85,160.14,42067.0,152.9083,153.0899,152.7745,153.0517,42067.0
2021-12-21 11:20:00,160.18,160.36,160.11,160.33,29404.0,153.0899,153.2619,153.023,153.2333,29404.0
2021-12-21 11:30:00,160.32,160.38,160.07,160.33,18345.0,153.2237,153.2811,152.9848,153.2333,18345.0
2021-12-21 11:40:00,160.37,160.78,160.27,160.58,30430.0,153.2715,153.6634,153.1759,153.4722,30430.0
2021-12-21 11:50:00,160.64,160.73,160.23,160.34,23627.0,153.5295,153.6156,153.1377,153.2428,23627.0
2021-12-21 12:00:00,160.34,160.65,160.28,160.58,23212.0,153.2428,153.5391,153.1855,153.4722,23212.0
2021-12-21 12:10:00,160.55,160.76,160.42,160.51,26616.0,153.4435,153.6442,153.3193,153.4053,26616.0
2021-12-21 12:20:00,160.44,160.67,160.35,160.55,39603.0,153.3384,153.5582,153.2524,153.4435,39603.0
2021-12-21 12:30:00,160.54,160.78,160.5,160.73,21278.0,153.434,153.6634,153.3957,153.6156,21278.0
2021-12-21 12:40:00,160.7,160.9,160.7,160.88,38899.0,153.5869,153.778,153.5869,153.7589,38899.0
2021-12-21 12:50:00,160.88,160.94,160.72,160.86,57432.0,153.7589,153.8163,153.606,153.7398,57432.0
2021-12-21 13:00:00,160.81,160.89,160.56,160.6,67977.0,153.692,153.7685,153.4531,153.4913,67977.0
2021-12-21 13:10:00,160.61,160.7,160.52,160.64,20869.0,153.5009,153.5869,153.4149,153.5295,20869.0
2021-12-21 13:20:00,160.68,160.83,160.54,160.59,41841.0,153.5678,153.7111,153.434,153.4818,41841.0
2021-12-21 13:30:00,160.56,160.78,160.48,160.66,41296.0,153.4531,153.6634,153.3766,153.5487,41296.0
2021-12-21 13:40:00,160.66,160.77,160.49,160.75,55742.0,153.5487,153.6538,153.3862,153.6347,55742.0
2021-12-21 13:50:00,160.75,160.9,160.7,160.84,35047.0,153.6347,153.778,153.5869,153.7207,35047.0
2021-12-21 14:00:00,160.87,161.0,160.81,160.87,29323.0,153.7494,153.8736,153.692,153.7494,29323.0
2021-12-21 14:10:00,160.92,161.02,160.7,160.75,38212.0,153.7972,153.8927,153.5869,153.6347,38212.0
2021-12-21 14:20:00,160.77,160.79,160.46,160.55,31341.0,153.6538,153.6729,153.3575,153.4435,31341.0
2021-12-21 14:30:00,160.58,160.67,160.25,160.25,63955.0,153.4722,153.5582,153.1568,153.1568,63955.0
2021-12-21 14:40:00,160.3,160.46,160.23,160.37,74887.0,153.2046,153.3575,153.1377,153.2715,74887.0
2021-12-21 14:50:00,160.38,160.63,160.2,160.55,113501.0,153.2811,153.52,153.109,153.4435,113501.0
2021-12-21 15:00:00,160.56,160.56,160.27,160.51,33938.0,153.4531,153.4531,153.1759,153.4053,33938.0
2021-12-21 15:10:00,160.52,160.7,160.51,160.59,159762.0,153.4149,153.5869,153.4053,153.4818,159762.0
2021-12-21 15:20:00,160.59,160.94,160.48,160.66,57928.0,153.4818,153.8163,153.3766,153.5487,57928.0
2021-12-21 15:30:00,160.65,161.04,160.58,160.86,66359.0,153.5391,153.9118,153.4722,153.7398,66359.0
2021-12-21 15:40:00,160.88,160.9,160.27,160.39,50287.0,153.7589,153.778,153.1759,153.2906,50287.0
2021-12-21 15:50:00,160.32,161.05,160.31,160.97,264968.0,153.2237,153.9214,153.2142,153.8449,264968.0
2021-12-22 09:30:00,160.53,162.6,160.45,162.47,77717.0,153.4244,155.4028,153.348,155.2785,77717.0
2021-12-22 09:40:00,162.46,162.71,161.46,161.57,33730.0,155.269,155.5079,154.3133,154.4184,33730.0
2021-12-22 09:50:00,161.46,162.1,161.29,161.88,44184.0,154.3133,154.9249,154.1508,154.7147,44184.0
2021-12-22 10:00:00,161.85,162.26,161.41,161.46,32143.0,154.686,155.0778,154.2655,154.3133,32143.0
2021-12-22 10:10:00,161.49,162.38,161.49,162.21,31181.0,154.3419,155.1925,154.3419,155.0301,31181.0
2021-12-22 10:20:00,162.24,162.24,161.93,162.06,58675.0,155.0587,155.0587,154.7624,154.8867,58675.0
2021-12-22 10:30:00,161.95,162.19,161.88,162.14,34709.0,154.7816,155.0109,154.7147,154.9632,34709.0
2021-12-22 10:40:00,162.13,162.43,161.89,162.0,96145.0,154.9536,155.2403,154.7242,154.8294,96145.0
2021-12-22 10:50:00,162.0,162.39,161.95,162.33,80018.0,154.8294,155.2021,154.7816,155.1447,80018.0
2021-12-22 11:00:00,162.33,162.46,162.01,162.09,84686.0,155.1447,155.269,154.8389,154.9154,84686.0
2021-12-22 11:10:00,162.08,162.84,162.05,162.82,40094.0,154.9058,155.6322,154.8771,155.6131,40094.0
2021-12-22 11:20:00,162.82,162.89,162.58,162.83,27145.0,155.6131,155.68,155.3837,155.6226,27145.0
2021-12-22 11:30:00,162.86,162.98,162.74,162.82,17312.0,155.6513,155.766,155.5366,155.6131,17312.0
2021-12-22 11:40:00,162.84,162.85,162.55,162.73,15752.0,155.6322,155.6417,155.355,155.527,15752.0
2021-12-22 11:50:00,162.7,162.82,162.65,162.74,15060.0,155.4984,155.6131,155.4506,155.5366,15060.0
2021-12-22 12:00:00,162.71,162.74,162.53,162.65,25624.0,155.5079,155.5366,155.3359,155.4506,25624.0
2021-12-22 12:10:00,162.59,162.59,162.33,162.37,23918.0,155.3932,155.3932,155.1447,155.183,23918.0
2021-12-22 12:20:00,162.37,162.54,162.24,162.49,19485.0,155.183,155.3454,155.0587,155.2977,19485.0
2021-12-22 12:30:00,162.5,162.8,162.5,162.62,21131.0,155.3072,155.5939,155.3072,155.4219,21131.0
2021-12-22 12:40:00,162.67,162.9,162.65,162.83,10108.0,155.4697,155.6895,155.4506,155.6226,10108.0
2021-12-22 12:50:00,162.84,162.96,162.8,162.95,15522.0,155.6322,155.7469,155.5939,155.7373,15522.0
2021-12-22 13:00:00,162.93,163.04,162.87,162.88,19613.0,155.7182,155.8233,155.6608,155.6704,19613.0
2021-12-22 13:10:00,162.94,163.17,162.92,163.03,17153.0,155.7277,155.9476,155.7086,155.8138,17153.0
2021-12-22 13:20:00,163.1,163.13,162.9,163.0,18337.0,155.8807,155.9093,155.6895,155.7851,18337.0
2021-12-22 13:30:00,163.01,163.01,162.43,162.5,88371.0,155.7946,155.7946,155.2403,155.3072,88371.0
2021-12-22 13:40:00,162.51,162.58,162.3,162.3,54207.0,155.3168,155.3837,155.1161,155.1161,54207.0
2021-12-22 13:50:00,162.32,162.79,162.32,162.47,24613.0,155.1352,155.5844,155.1352,155.2785,24613.0
2021-12-22 14:00:00,162.46,162.46,162.21,162.32,13030.0,155.269,155.269,155.0301,155.1352,13030.0
2021-12-22 14:10:00,162.36,162.56,162.27,162.41,14417.0,155.1734,155.3646,155.0874,155.2212,14417.0
2021-12-22 14:20:00,162.38,162.55,162.12,162.18,21455.0,155.1925,155.355,154.944,155.0014,21455.0
2021-12-22 14:30:00,162.18,162.26,162.03,162.21,18290.0,155.0014,155.0778,154.858,155.0301,18290.0
2021-12-22 14:40:00,162.2,162.36,162.07,162.3,23206.0,155.0205,155.1734,154.8963,155.1161,23206.0
2021-12-22 14:50:00,162.34,162.36,162.16,162.16,21816.0,155.1543,155.1734,154.9823,154.9823,21816.0
2021-12-22 15:00:00,162.21,162.46,162.2,162.45,22891.0,155.0301,155.269,155.0205,155.2594,22891.0
2021-12-22 15:10:00,162.42,162.67,162.28,162.28,33419.0,155.2308,155.4697,155.097,155.097,33419.0
2021-12-22 15:20:00,162.34,162.4,162.29,162.31,18932.0,155.1543,155.2116,155.1065,155.1256,18932.0
2021-12-22 15:30:00,162.3,162.46,162.17,162.31,27664.0,155.1161,155.269,154.9918,155.1256,27664.0
2021-12-22 15:40:00,162.29,162.46,162.22,162.37,38911.0,155.1065,155.269,155.0396,155.183,38911.0
2021-12-22 15:50:00,162.38,162.64,162.38,162.48,112680.0,155.1925,155.441,155.1925,155.2881,112680.0
2021-12-23 09:30:00,163.86,166.29,163.59,166.21,155593.0,156.607,158.9295,156.349,158.853,155593.0
2021-12-23 09:40:00,166.22,166.4,165.5,166.13,93702.0,158.8626,159.0346,158.1744,158.7765,93702.0
2021-12-23 09:50:00,166.14,166.18,164.85,164.94,61768.0,158.7861,158.8243,157.5532,157.6392,61768.0
2021-12-23 10:00:00,164.9,164.99,164.44,164.6,39934.0,157.601,157.687,157.1613,157.3143,39934.0
2021-12-23 10:10:00,164.66,164.81,164.41,164.55,42125.0,157.3716,157.515,157.1327,157.2665,42125.0
2021-12-23 10:20:00,164.45,164.51,164.34,164.41,47485.0,157.1709,157.2283,157.0658,157.1327,47485.0
2021-12-23 10:30:00,164.45,164.72,164.3,164.71,63817.0,157.1709,157.429,157.0275,157.4194,63817.0
2021-12-23 10:40:00,164.7,165.1,164.69,165.0,29152.0,157.4098,157.7921,157.4003,157.6966,29152.0
2021-12-23 10:50:00,164.95,164.96,164.62,164.74,15403.0,157.6488,157.6583,157.3334,157.4481,15403.0
2021-12-23 11:00:00,164.74,164.83,164.53,164.83,26480.0,157.4481,157.5341,157.2474,157.5341,26480.0
2021-12-23 11:10:00,164.82,164.98,164.64,164.94,19521.0,157.5245,157.6774,157.3525,157.6392,19521.0
2021-12-23 11:20:00,165.0,165.12,164.97,165.08,32048.0,157.6966,157.8112,157.6679,157.773,32048.0
2021-12-23 11:30:00,165.1,165.12,164.93,164.96,14821.0,157.7921,157.8112,157.6297,157.6583,14821.0
2021-12-23 11:40:00,165.0,165.02,164.73,164.76,38099.0,157.6966,157.7157,157.4385,157.4672,38099.0
2021-12-23 11:50:00,164.77,164.9,164.58,164.63,17120.0,157.4767,157.601,157.2952,157.3429,17120.0
2021-12-23 12:00:00,164.65,164.71,164.57,164.59,21046.0,157.3621,157.4194,157.2856,157.3047,21046.0
2021-12-23 12:10:00,164.62,164.78,164.54,164.55,21062.0,157.3334,157.4863,157.2569,157.2665,21062.0
2021-12-23 12:20:00,164.53,164.77,164.33,164.77,30989.0,157.2474,157.4767,157.0562,157.4767,30989.0
2021-12-23 12:30:00,164.8,164.87,164.69,164.72,28177.0,157.5054,157.5723,157.4003,157.429,28177.0
2021-12-23 12:40:00,164.7,164.77,164.4,164.4,18371.0,157.4098,157.4767,157.1231,157.1231,18371.0
2021-12-23 12:50:00,164.42,164.53,164.34,164.37,18407.0,157.1422,157.2474,157.0658,157.0944,18407.0
2021-12-23 13:00:00,164.37,164.44,164.17,164.27,18259.0,157.0944,157.1613,156.9033,156.9989,18259.0
2021-12-23 13:10:00,164.24,164.35,164.22,164.31,27482.0,156.9702,157.0753,156.9511,157.0371,27482.0
2021-12-23 13:20:00,164.32,164.37,164.23,164.35,31843.0,157.0467,157.0944,156.9606,157.0753,31843.0
2021-12-23 13:30:00,164.36,164.36,164.18,164.21,20221.0,157.0849,157.0849,156.9129,156.9415,20221.0
2021-12-23 13:40:00,164.22,164.57,164.21,164.53,25441.0,156.9511,157.2856,156.9415,157.2474,25441.0
2021-12-23 13:50:00,164.53,164.79,164.52,164.63,29185.0,157.2474,157.4959,157.2378,157.3429,29185.0
2021-12-23 14:00:00,164.61,164.65,164.41,164.47,36241.0,157.3238,157.3621,157.1327,157.19,36241.0
2021-12-23 14:10:00,164.49,164.57,164.3,164.55,35926.0,157.2091,157.2856,157.0275,157.2665,35926.0
2021-12-23 14:20:00,164.58,164.66,164.56,164.65,13668.0,157.2952,157.3716,157.276,157.3621,13668.0
2021-12-23 14:30:00,164.65,164.93,164.65,164.79,28137.0,157.3621,157.6297,157.3621,157.4959,28137.0
2021-12-23 14:40:00,164.81,164.91,164.72,164.86,13180.0,157.515,157.6105,157.429,157.5628,13180.0
2021-12-23 14:50:00,164.85,164.92,164.75,164.77,22855.0,157.5532,157.6201,157.4576,157.4767,22855.0
2021-12-23 15:00:00,164.77,164.79,164.55,164.66,40658.0,157.4767,157.4959,157.2665,157.3716,40658.0
2021-12-23 15:10:00,164.65,164.8,164.53,164.6,32520.0,157.3621,157.5054,157.2474,157.3143,32520.0
2021-12-23 15:20:00,164.6,164.9,164.57,164.9,63758.0,157.3143,157.601,157.2856,157.601,63758.0
2021-12-23 15:30:00,164.91,165.0,164.69,164.72,89666.0,157.6105,157.6966,157.4003,157.429,89666.0
2021-12-23 15:40:00,164.72,164.77,164.29,164.62,97002.0,157.429,157.4767,157.018,157.3334,97002.0
2021-12-23 15:50:00,164.62,164.75,164.13,164.16,143756.0,157.3334,157.4576,156.8651,156.8937,143756.0
2021-12-27 09:30:00,165.0,165.0,162.53,163.03,88824.0,157.6966,157.6966,155.3359,155.8138,88824.0
2021-12-27 09:40:00,163.21,164.1,162.86,164.1,46372.0,155.9858,156.8364,155.6513,156.8364,46372.0
2021-12-27 09:50:00,164.35,164.45,163.63,163.91,32224.0,157.0753,157.1709,156.3872,156.6548,32224.0
2021-12-27 10:00:00,163.9,164.12,163.34,164.08,34400.0,156.6453,156.8555,156.11,156.8173,34400.0
2021-12-27 10:10:00,164.07,164.44,163.99,164.2,35581.0,156.8077,157.1613,156.7313,156.932,35581.0
2021-12-27 10:20:00,164.26,164.48,164.01,164.43,25812.0,156.9893,157.1996,156.7504,157.1518,25812.0
2021-12-27 10:30:00,164.42,164.55,164.18,164.21,36764.0,157.1422,157.2665,156.9129,156.9415,36764.0
2021-12-27 10:40:00,164.21,164.4,164.1,164.17,46076.0,156.9415,157.1231,156.8364,156.9033,46076.0
2021-12-27 10:50:00,164.2,164.73,164.18,164.49,18138.0,156.932,157.4385,156.9129,157.2091,18138.0
2021-12-27 11:00:00,164.59,164.71,164.43,164.48,21550.0,157.3047,157.4194,157.1518,157.1996,21550.0
2021-12-27 11:10:00,164.51,164.54,164.3,164.33,14028.0,157.2283,157.2569,157.0275,157.0562,14028.0
2021-12-27 11:20:00,164.33,164.54,164.25,164.46,23117.0,157.0562,157.2569,156.9798,157.1805,23117.0
2021-12-27 11:30:00,164.43,164.47,164.18,164.29,11762.0,157.1518,157.19,156.9129,157.018,11762.0
2021-12-27 11:40:00,164.26,164.32,164.11,164.2,18813.0,156.9893,157.0467,156.846,156.932,18813.0
2021-12-27 11:50:00,164.17,164.27,164.13,164.21,20442.0,156.9033,156.9989,156.8651,156.9415,20442.0
2021-12-27 12:00:00,164.21,164.25,164.08,164.18,13634.0,156.9415,156.9798,156.8173,156.9129,13634.0
2021-12-27 12:10:00,164.15,164.27,164.12,164.27,14252.0,156.8842,156.9989,156.8555,156.9989,14252.0
2021-12-27 12:20:00,164.27,164.33,164.18,164.29,13387.0,156.9989,157.0562,156.9129,157.018,13387.0
2021-12-27 12:30:00,164.31,164.34,164.01,164.01,16971.0,157.0371,157.0658,156.7504,156.7504,16971.0
2021-12-27 12:40:00,164.05,164.31,164.04,164.28,14879.0,156.7886,157.0371,156.7791,157.0084,14879.0
2021-12-27 12:50:00,164.28,164.34,164.12,164.34,18768.0,157.0084,157.0658,156.8555,157.0658,18768.0
2021-12-27 13:00:00,164.3,164.31,164.23,164.27,9350.0,157.0275,157.0371,156.9606,156.9989,9350.0
2021-12-27 13:10:00,164.27,164.3,164.11,164.12,17416.0,156.9989,157.0275,156.846,156.8555,17416.0
2021-12-27 13:20:00,164.12,164.26,164.03,164.18,15091.0,156.8555,156.9893,156.7695,156.9129,15091.0
2021-12-27 13:30:00,164.19,164.19,164.07,164.18,13815.0,156.9224,156.9224,156.8077,156.9129,13815.0
2021-12-27 13:40:00,164.15,164.33,164.09,164.33,15065.0,156.8842,157.0562,156.8268,157.0562,15065.0
2021-12-27 13:50:00,164.32,164.43,164.27,164.4,11123.0,157.0467,157.1518,156.9989,157.1231,11123.0
2021-12-27 14:00:00,164.38,164.54,164.3,164.47,23440.0,157.104,157.2569,157.0275,157.19,23440.0
2021-12-27 14:10:00,164.49,164.55,164.37,164.38,9353.0,157.2091,157.2665,157.0944,157.104,9353.0
2021-12-27 14:20:00,164.42,164.56,164.37,164.56,9098.0,157.1422,157.276,157.0944,157.276,9098.0
2021-12-27 14:30:00,164.55,164.63,164.49,164.57,20283.0,157.2665,157.3429,157.2091,157.2856,20283.0
2021-12-27 14:40:00,164.59,164.59,164.39,164.4,9830.0,157.3047,157.3047,157.1136,157.1231,9830.0
2021-12-27 14:50:00,164.39,164.51,164.3,164.5,14125.0,157.1136,157.2283,157.0275,157.2187,14125.0
2021-12-27 15:00:00,164.51,164.51,164.3,164.44,16180.0,157.2283,157.2283,157.0275,157.1613,16180.0
2021-12-27 15:10:00,164.42,164.46,164.3,164.46,24860.0,157.1422,157.1805,157.0275,157.1805,24860.0
2021-12-27 15:20:00,164.44,164.52,164.39,164.4,19722.0,157.1613,157.2378,157.1136,157.1231,19722.0
2021-12-27 15:30:00,164.43,164.47,164.24,164.24,25476.0,157.1518,157.19,156.9702,156.9702,25476.0
2021-12-27 15:40:00,164.28,164.48,164.27,164.37,39992.0,157.0084,157.1996,156.9989,157.0944,39992.0
2021-12-27 15:50:00,164.41,164.54,164.26,164.42,183373.0,157.1327,157.2569,156.9893,157.1422,183373.0
2021-12-28 09:30:00,163.6,165.16,163.6,164.6,53474.0,156.3585,157.8495,156.3585,157.3143,53474.0
2021-12-28 09:40:00,164.76,165.07,164.4,164.46,37847.0,157.4672,157.7635,157.1231,157.1805,37847.0
2021-12-28 09:50:00,164.44,165.29,164.21,164.89,32259.0,157.1613,157.9737,156.9415,157.5914,32259.0
2021-12-28 10:00:00,164.97,165.75,164.86,165.49,34691.0,157.6679,158.4134,157.5628,158.1649,34691.0
2021-12-28 10:10:00,165.46,166.13,165.46,165.76,67376.0,158.1362,158.7765,158.1362,158.4229,67376.0
2021-12-28 10:20:00,165.73,166.03,165.67,165.81,34492.0,158.3942,158.681,158.3369,158.4707,34492.0
2021-12-28 10:30:00,165.83,166.06,165.38,165.38,34012.0,158.4898,158.7096,158.0597,158.0597,34012.0
2021-12-28 10:40:00,165.38,165.86,165.33,165.5,22790.0,158.0597,158.5185,158.012,158.1744,22790.0
2021-12-28 10:50:00,165.47,165.48,165.13,165.19,28023.0,158.1458,158.1553,157.8208,157.8782,28023.0
2021-12-28 11:00:00,165.18,165.2,164.75,164.75,24604.0,157.8686,157.8877,157.4576,157.4576,24604.0
2021-12-28 11:10:00,164.73,164.73,164.34,164.44,73274.0,157.4385,157.4385,157.0658,157.1613,73274.0
2021-12-28 11:20:00,164.45,164.88,164.45,164.79,28249.0,157.1709,157.5819,157.1709,157.4959,28249.0
2021-12-28 11:30:00,164.79,165.04,164.75,164.93,18951.0,157.4959,157.7348,157.4576,157.6297,18951.0
2021-12-28 11:40:00,164.93,165.1,164.63,165.09,70442.0,157.6297,157.7921,157.3429,157.7826,70442.0
2021-12-28 11:50:00,165.1,165.35,164.98,164.98,40281.0,157.7921,158.0311,157.6774,157.6774,40281.0
2021-12-28 12:00:00,165.0,165.01,164.59,164.67,49210.0,157.6966,157.7061,157.3047,157.3812,49210.0
2021-12-28 12:10:00,164.66,164.73,164.53,164.59,17966.0,157.3716,157.4385,157.2474,157.3047,17966.0
2021-12-28 12:20:00,164.56,164.58,164.21,164.22,40397.0,157.276,157.2952,156.9415,156.9511,40397.0
2021-12-28 12:30:00,164.25,164.29,164.08,164.15,25544.0,156.9798,157.018,156.8173,156.8842,25544.0
2021-12-28 12:40:00,164.14,164.2,164.08,164.2,10957.0,156.8746,156.932,156.8173,156.932,10957.0
2021-12-28 12:50:00,164.19,164.42,164.17,164.29,27431.0,156.9224,157.1422,156.9033,157.018,27431.0
2021-12-28 13:00:00,164.29,164.48,164.21,164.44,25038.0,157.018,157.1996,156.9415,157.1613,25038.0
2021-12-28 13:10:00,164.47,164.58,164.37,164.42,19240.0,157.19,157.2952,157.0944,157.1422,19240.0
2021-12-28 13:20:00,164.43,164.53,164.38,164.45,10575.0,157.1518,157.2474,157.104,157.1709,10575.0
2021-12-28 13:30:00,164.41,164.55,164.38,164.39,13405.0,157.1327,157.2665,157.104,157.1136,13405.0
2021-12-28 13:40:00,164.37,164.56,164.37,164.49,9428.0,157.0944,157.276,157.0944,157.2091,9428.0
2021-12-28 13:50:00,164.5,164.68,164.44,164.68,10125.0,157.2187,157.3907,157.1613,157.3907,10125.0
2021-12-28 14:00:00,164.65,164.67,164.36,164.4,19335.0,157.3621,157.3812,157.0849,157.1231,19335.0
2021-12-28 14:10:00,164.37,164.6,164.36,164.59,13923.0,157.0944,157.3143,157.0849,157.3047,13923.0
2021-12-28 14:20:00,164.56,164.75,164.56,164.72,24365.0,157.276,157.4576,157.276,157.429,24365.0
2021-12-28 14:30:00,164.71,164.76,164.53,164.55,14683.0,157.4194,157.4672,157.2474,157.2665,14683.0
2021-12-28 14:40:00,164.54,164.69,164.54,164.57,12243.0,157.2569,157.4003,157.2569,157.2856,12243.0
2021-12-28 14:50:00,164.56,164.74,164.47,164.69,13604.0,157.276,157.4481,157.19,157.4003,13604.0
2021-12-28 15:00:00,164.67,164.74,164.6,164.71,16539.0,157.3812,157.4481,157.3143,157.4194,16539.0
2021-12-28 15:10:00,164.7,164.9,164.7,164.85,23689.0,157.4098,157.601,157.4098,157.5532,23689.0
2021-12-28 15:20:00,164.86,164.89,164.76,164.85,24273.0,157.5628,157.5914,157.4672,157.5532,24273.0
2021-12-28 15:30:00,164.83,164.95,164.57,164.8,26921.0,157.5341,157.6488,157.2856,157.5054,26921.0
2021-12-28 15:40:00,164.79,165.08,164.79,165.08,30994.0,157.4959,157.773,157.4959,157.773,30994.0
2021-12-28 15:50:00,165.06,165.06,164.32,164.41,136253.0,157.7539,157.7539,157.0467,157.1327,136253.0
2021-12-29 09:30:00,164.62,164.93,163.6,164.41,40944.0,157.3334,157.6297,156.3585,157.1327,40944.0
2021-12-29 09:40:00,164.75,164.75,163.76,163.77,19506.0,157.4576,157.4576,156.5114,156.521,19506.0
2021-12-29 09:50:00,163.66,163.91,163.26,163.62,49630.0,156.4159,156.6548,156.0336,156.3776,49630.0
2021-12-29 10:00:00,163.6,163.94,163.59,163.83,31769.0,156.3585,156.6835,156.349,156.5783,31769.0
2021-12-29 10:10:00,163.8,163.97,163.29,163.9,34356.0,156.5497,156.7122,156.0623,156.6453,34356.0
2021-12-29 10:20:00,163.72,164.16,163.68,164.01,21848.0,156.4732,156.8937,156.435,156.7504,21848.0
2021-12-29 10:30:00,164.12,164.56,164.12,164.55,17493.0,156.8555,157.276,156.8555,157.2665,17493.0
2021-12-29 10:40:00,164.51,164.73,164.45,164.46,17634.0,157.2283,157.4385,157.1709,157.1805,17634.0
2021-12-29 10:50:00,164.48,164.53,163.95,164.12,56261.0,157.1996,157.2474,156.693,156.8555,56261.0
2021-12-29 11:00:00,164.15,164.46,164.05,164.43,22660.0,156.8842,157.1805,156.7886,157.1518,22660.0
2021-12-29 11:10:00,164.37,164.39,164.06,164.1,33552.0,157.0944,157.1136,156.7982,156.8364,33552.0
2021-12-29 11:20:00,164.1,164.29,163.88,163.88,29336.0,156.8364,157.018,156.6261,156.6261,29336.0
2021-12-29 11:30:00,163.88,163.98,163.8,163.87,18576.0,156.6261,156.7217,156.5497,156.6166,18576.0
2021-12-29 11:40:00,163.87,163.93,163.8,163.82,15878.0,156.6166,156.6739,156.5497,156.5688,15878.0
2021-12-29 11:50:00,163.86,164.0,163.8,163.98,12861.0,156.607,156.7408,156.5497,156.7217,12861.0
2021-12-29 12:00:00,163.96,164.09,163.9,163.97,26280.0,156.7026,156.8268,156.6453,156.7122,26280.0
2021-12-29 12:10:00,164.0,164.02,163.7,163.76,33696.0,156.7408,156.7599,156.4541,156.5114,33696.0
2021-12-29 12:20:00,163.76,163.89,163.7,163.88,18385.0,156.5114,156.6357,156.4541,156.6261,18385.0
2021-12-29 12:30:00,163.92,164.04,163.83,163.97,31533.0,156.6644,156.7791,156.5783,156.7122,31533.0
2021-12-29 12:40:00,164.03,164.03,163.86,163.97,29260.0,156.7695,156.7695,156.607,156.7122,29260.0
2021-12-29 12:50:00,164.03,164.16,163.93,164.14,13976.0,156.7695,156.8937,156.6739,156.8746,13976.0
2021-12-29 13:00:00,164.14,164.33,164.11,164.33,19497.0,156.8746,157.0562,156.846,157.0562,19497.0
2021-12-29 13:10:00,164.32,164.36,164.0,164.09,74643.0,157.0467,157.0849,156.7408,156.8268,74643.0
2021-12-29 13:20:00,164.09,164.09,164.0,164.0,9828.0,156.8268,156.8268,156.7408,156.7408,9828.0
2021-12-29 13:30:00,163.98,164.12,163.96,163.98,10175.0,156.7217,156.8555,156.7026,156.7217,10175.0
2021-12-29 13:40:00,163.99,164.06,163.96,164.02,11162.0,156.7313,156.7982,156.7026,156.7599,11162.0
2021-12-29 13:50:00,163.99,164.17,163.99,164.06,10688.0,156.7313,156.9033,156.7313,156.7982,10688.0
2021-12-29 14:00:00,164.09,164.17,164.05,164.16,13257.0,156.8268,156.9033,156.7886,156.8937,13257.0
2021-12-29 14:10:00,164.19,164.19,164.08,164.15,21453.0,156.9224,156.9224,156.8173,156.8842,21453.0
2021-12-29 14:20:00,164.13,164.25,164.12,164.25,18939.0,156.8651,156.9798,156.8555,156.9798,18939.0
2021-12-29 14:30:00,164.22,164.26,164.11,164.11,25208.0,156.9511,156.9893,156.846,156.846,25208.0
2021-12-29 14:40:00,164.11,164.19,164.09,164.17,27993.0,156.846,156.9224,156.8268,156.9033,27993.0
2021-12-29 14:50:00,164.16,164.25,164.15,164.25,22627.0,156.8937,156.9798,156.8842,156.9798,22627.0
2021-12-29 15:00:00,164.23,164.31,164.07,164.31,27549.0,156.9606,157.0371,156.8077,157.0371,27549.0
2021-12-29 15:10:00,164.3,164.44,164.28,164.3,16584.0,157.0275,157.1613,157.0084,157.0275,16584.0
2021-12-29 15:20:00,164.26,164.36,164.2,164.27,34123.0,156.9893,157.0849,156.932,156.9989,34123.0
2021-12-29 15:30:00,164.28,164.29,164.07,164.17,38876.0,157.0084,157.018,156.8077,156.9033,38876.0
2021-12-29 15:40:00,164.18,164.22,164.1,164.17,41908.0,156.9129,156.9511,156.8364,156.9033,41908.0
2021-12-29 15:50:00,164.17,164.21,163.76,163.82,155934.0,156.9033,156.9415,156.5114,156.5688,155934.0
2021-12-30 09:30:00,164.62,165.75,164.17,165.6,51280.0,157.3334,158.4134,156.9033,158.27,51280.0
2021-12-30 09:40:00,165.51,165.6,164.91,165.53,35351.0,158.184,158.27,157.6105,158.2031,35351.0
2021-12-30 09:50:00,165.66,165.8,165.27,165.57,41037.0,158.3273,158.4612,157.9546,158.2413,41037.0
2021-12-30 10:00:00,165.63,165.71,165.1,165.17,20173.0,158.2987,158.3751,157.7921,157.859,20173.0
2021-12-30 10:10:00,165.14,165.36,165.0,165.28,30804.0,157.8304,158.0406,157.6966,157.9642,30804.0
2021-12-30 10:20:00,165.19,165.35,164.91,164.91,21945.0,157.8782,158.0311,157.6105,157.6105,21945.0
2021-12-30 10:30:00,164.93,165.09,164.87,164.98,19834.0,157.6297,157.7826,157.5723,157.6774,19834.0
2021-12-30 10:40:00,165.01,165.19,164.86,164.88,47014.0,157.7061,157.8782,157.5628,157.5819,47014.0
2021-12-30 10:50:00,164.86,164.87,164.56,164.67,37089.0,157.5628,157.5723,157.276,157.3812,37089.0
2021-12-30 11:00:00,164.68,165.13,164.58,165.1,18879.0,157.3907,157.8208,157.2952,157.7921,18879.0
2021-12-30 11:10:00,165.11,165.11,164.79,164.8,19156.0,157.8017,157.8017,157.4959,157.5054,19156.0
2021-12-30 11:20:00,164.86,164.97,164.54,164.75,22944.0,157.5628,157.6679,157.2569,157.4576,22944.0
2021-12-30 11:30:00,164.75,164.96,164.75,164.84,17322.0,157.4576,157.6583,157.4576,157.5436,17322.0
2021-12-30 11:40:00,164.9,165.23,164.87,165.16,47781.0,157.601,157.9164,157.5723,157.8495,47781.0
2021-12-30 11:50:00,165.13,165.18,164.98,165.09,23869.0,157.8208,157.8686,157.6774,157.7826,23869.0
2021-12-30 12:00:00,165.11,165.18,165.04,165.13,13675.0,157.8017,157.8686,157.7348,157.8208,13675.0
2021-12-30 12:10:00,165.13,165.13,164.75,164.84,18066.0,157.8208,157.8208,157.4576,157.5436,18066.0
2021-12-30 12:20:00,164.87,164.88,164.76,164.79,9893.0,157.5723,157.5819,157.4672,157.4959,9893.0
2021-12-30 12:30:00,164.86,164.95,164.74,164.87,19268.0,157.5628,157.6488,157.4481,157.5723,19268.0
2021-12-30 12:40:00,164.85,165.05,164.82,165.03,11184.0,157.5532,157.7443,157.5245,157.7252,11184.0
2021-12-30 12:50:00,165.05,165.18,165.02,165.14,15531.0,157.7443,157.8686,157.7157,157.8304,15531.0
2021-12-30 13:00:00,165.17,165.21,165.03,165.09,28990.0,157.859,157.8973,157.7252,157.7826,28990.0
2021-12-30 13:10:00,165.09,165.1,164.9,164.92,12281.0,157.7826,157.7921,157.601,157.6201,12281.0
2021-12-30 13:20:00,164.91,164.94,164.87,164.89,10439.0,157.6105,157.6392,157.5723,157.5914,10439.0
2021-12-30 13:30:00,164.91,164.95,164.85,164.91,8311.0,157.6105,157.6488,157.5532,157.6105,8311.0
2021-12-30 13:40:00,164.87,164.98,164.81,164.96,11136.0,157.5723,157.6774,157.515,157.6583,11136.0
2021-12-30 13:50:00,164.96,165.0,164.89,164.95,13496.0,157.6583,157.6966,157.5914,157.6488,13496.0
2021-12-30 14:00:00,164.99,165.06,164.89,165.02,22362.0,157.687,157.7539,157.5914,157.7157,22362.0
2021-12-30 14:10:00,165.0,165.05,164.95,165.04,12633.0,157.6966,157.7443,157.6488,157.7348,12633.0
2021-12-30 14:20:00,165.01,165.15,164.96,165.13,16417.0,157.7061,157.8399,157.6583,157.8208,16417.0
2021-12-30 14:30:00,165.1,165.11,165.01,165.01,14984.0,157.7921,157.8017,157.7061,157.7061,14984.0
2021-12-30 14:40:00,165.02,165.06,164.85,164.85,27372.0,157.7157,157.7539,157.5532,157.5532,27372.0
2021-12-30 14:50:00,164.82,164.91,164.8,164.88,11123.0,157.5245,157.6105,157.5054,157.5819,11123.0
2021-12-30 15:00:00,164.89,164.98,164.79,164.79,21934.0,157.5914,157.6774,157.4959,157.4959,21934.0
2021-12-30 15:10:00,164.8,164.82,164.58,164.65,24888.0,157.5054,157.5245,157.2952,157.3621,24888.0
2021-12-30 15:20:00,164.66,164.66,164.54,164.6,35523.0,157.3716,157.3716,157.2569,157.3143,35523.0
2021-12-30 15:30:00,164.56,164.7,164.49,164.65,35654.0,157.276,157.4098,157.2091,157.3621,35654.0
2021-12-30 15:40:00,164.64,164.66,164.36,164.44,33741.0,157.3525,157.3716,157.0849,157.1613,33741.0
2021-12-30 15:50:00,164.34,164.47,164.0,164.21,170020.0,157.0658,157.19,156.7408,156.9415,170020.0
2021-12-31 09:30:00,164.1,165.17,164.04,164.53,33383.0,156.8364,157.859,156.7791,157.2474,33383.0
2021-12-31 09:40:00,164.59,164.59,163.77,163.77,16559.0,157.3047,157.3047,156.521,156.521,16559.0
2021-12-31 09:50:00,163.7,164.56,163.7,164.25,9822.0,156.4541,157.276,156.4541,156.9798,9822.0
2021-12-31 10:00:00,164.23,164.63,163.82,164.52,18782.0,156.9606,157.3429,156.5688,157.2378,18782.0
2021-12-31 10:10:00,164.5,164.54,163.99,163.99,16692.0,157.2187,157.2569,156.7313,156.7313,16692.0
2021-12-31 10:20:00,163.94,164.04,163.76,163.99,13556.0,156.6835,156.7791,156.5114,156.7313,13556.0
2021-12-31 10:30:00,164.03,164.05,163.61,163.66,19690.0,156.7695,156.7886,156.3681,156.4159,19690.0
2021-12-31 10:40:00,163.64,163.77,163.44,163.77,29360.0,156.3968,156.521,156.2056,156.521,29360.0
2021-12-31 10:50:00,163.76,163.98,163.67,163.98,19249.0,156.5114,156.7217,156.4254,156.7217,19249.0
2021-12-31 11:00:00,164.04,164.07,163.62,163.93,15080.0,156.7791,156.8077,156.3776,156.6739,15080.0
2021-12-31 11:10:00,163.98,164.04,163.82,163.96,25645.0,156.7217,156.7791,156.5688,156.7026,25645.0
2021-12-31 11:20:00,163.95,164.02,163.77,163.86,16588.0,156.693,156.7599,156.521,156.607,16588.0
2021-12-31 11:30:00,163.92,163.92,163.56,163.65,14364.0,156.6644,156.6644,156.3203,156.4063,14364.0
2021-12-31 11:40:00,163.63,163.79,163.5,163.59,24544.0,156.3872,156.5401,156.263,156.349,24544.0
2021-12-31 11:50:00,163.56,163.69,163.44,163.65,21030.0,156.3203,156.4445,156.2056,156.4063,21030.0
2021-12-31 12:00:00,163.65,163.67,163.43,163.43,23014.0,156.4063,156.4254,156.1961,156.1961,23014.0
2021-12-31 12:10:00,163.42,163.49,163.25,163.49,37254.0,156.1865,156.2534,156.024,156.2534,37254.0
2021-12-31 12:20:00,163.46,163.46,163.3,163.41,15846.0,156.2247,156.2247,156.0718,156.1769,15846.0
2021-12-31 12:30:00,163.39,163.56,163.27,163.55,17481.0,156.1578,156.3203,156.0431,156.3107,17481.0
2021-12-31 12:40:00,163.61,163.69,163.46,163.55,11455.0,156.3681,156.4445,156.2247,156.3107,11455.0
2021-12-31 12:50:00,163.52,163.65,163.46,163.65,14744.0,156.2821,156.4063,156.2247,156.4063,14744.0
2021-12-31 13:00:00,163.6,163.85,163.58,163.84,29558.0,156.3585,156.5975,156.3394,156.5879,29558.0
2021-12-31 13:10:00,163.83,163.86,163.61,163.7,10892.0,156.5783,156.607,156.3681,156.4541,10892.0
2021-12-31 13:20:00,163.7,163.78,163.63,163.73,20789.0,156.4541,156.5306,156.3872,156.4828,20789.0
2021-12-31 13:30:00,163.74,163.88,163.68,163.82,14223.0,156.4923,156.6261,156.435,156.5688,14223.0
2021-12-31 13:40:00,163.82,163.94,163.81,163.87,34119.0,156.5688,156.6835,156.5592,156.6166,34119.0
2021-12-31 13:50:00,163.86,164.17,163.83,164.17,23309.0,156.607,156.9033,156.5783,156.9033,23309.0
2021-12-31 14:00:00,164.14,164.15,163.96,164.01,14181.0,156.8746,156.8842,156.7026,156.7504,14181.0
2021-12-31 14:10:00,164.01,164.05,163.63,163.7,25702.0,156.7504,156.7886,156.3872,156.4541,25702.0
2021-12-31 14:20:00,163.72,163.92,163.67,163.84,13481.0,156.4732,156.6644,156.4254,156.5879,13481.0
2021-12-31 14:30:00,163.83,163.91,163.81,163.91,15749.0,156.5783,156.6548,156.5592,156.6548,15749.0
2021-12-31 14:40:00,163.87,163.87,163.69,163.72,16012.0,156.6166,156.6166,156.4445,156.4732,16012.0
2021-12-31 14:50:00,163.74,163.86,163.7,163.76,14229.0,156.4923,156.607,156.4541,156.5114,14229.0
2021-12-31 15:00:00,163.77,163.93,163.76,163.78,15569.0,156.521,156.6739,156.5114,156.5306,15569.0
2021-12-31 15:10:00,163.82,163.95,163.81,163.94,16528.0,156.5688,156.693,156.5592,156.6835,16528.0
2021-12-31 15:20:00,163.93,164.06,163.82,164.02,22395.0,156.6739,156.7982,156.5688,156.7599,22395.0
2021-12-31 15:30:00,164.02,164.05,163.8,163.88,31938.0,156.7599,156.7886,156.5497,156.6261,31938.0
2021-12-31 15:40:00,163.87,164.12,163.81,164.0,28545.0,156.6166,156.8555,156.5592,156.7408,28545.0
2021-12-31 15:50:00,163.98,163.98,163.41,163.59,167642.0,156.7217,156.7217,156.1769,156.349,167642.0
2022-01-03 09:30:00,164.51,165.75,164.4,165.75,122915.0,157.2283,158.4134,157.1231,158.4134,122915.0
2022-01-03 09:40:00,165.68,165.9,164.67,164.87,57222.0,158.3465,158.5567,157.3812,157.5723,57222.0
2022-01-03 09:50:00,165.0,166.4,164.69,166.33,51309.0,157.6966,159.0346,157.4003,158.9677,51309.0
2022-01-03 10:00:00,166.36,166.77,165.94,166.49,42708.0,158.9964,159.3882,158.595,159.1206,42708.0
2022-01-03 10:10:00,166.66,167.13,166.62,166.75,42137.0,159.2831,159.7323,159.2449,159.3691,42137.0
2022-01-03 10:20:00,167.04,168.0,166.96,168.0,105198.0,159.6463,160.5638,159.5698,160.5638,105198.0
2022-01-03 10:30:00,167.99,168.0,167.44,167.72,72605.0,160.5542,160.5638,160.0286,160.2962,72605.0
2022-01-03 10:40:00,167.77,168.0,167.49,167.55,32754.0,160.344,160.5638,160.0763,160.1337,32754.0
2022-01-03 10:50:00,167.59,167.79,167.31,167.39,28331.0,160.1719,160.3631,159.9043,159.9808,28331.0
2022-01-03 11:00:00,167.49,167.59,167.25,167.35,23324.0,160.0763,160.1719,159.847,159.9425,23324.0
2022-01-03 11:10:00,167.27,167.32,166.73,166.97,32215.0,159.8661,159.9139,159.35,159.5794,32215.0
2022-01-03 11:20:00,166.95,167.27,166.73,167.03,28812.0,159.5602,159.8661,159.35,159.6367,28812.0
2022-01-03 11:30:00,166.96,167.14,166.48,166.53,44251.0,159.5698,159.7418,159.1111,159.1588,44251.0
2022-01-03 11:40:00,166.6,167.56,166.59,167.28,64493.0,159.2257,160.1432,159.2162,159.8756,64493.0
2022-01-03 11:50:00,167.22,167.72,167.21,167.46,37805.0,159.8183,160.2962,159.8087,160.0477,37805.0
2022-01-03 12:00:00,167.46,167.76,167.36,167.69,43948.0,160.0477,160.3344,159.9521,160.2675,43948.0
2022-01-03 12:10:00,167.72,167.72,167.4,167.5,35563.0,160.2962,160.2962,159.9903,160.0859,35563.0
2022-01-03 12:20:00,167.54,167.71,167.53,167.59,22399.0,160.1241,160.2866,160.1146,160.1719,22399.0
2022-01-03 12:30:00,167.57,167.9,167.5,167.57,45658.0,160.1528,160.4682,160.0859,160.1528,45658.0
2022-01-03 12:40:00,167.61,167.64,167.35,167.47,32102.0,160.191,160.2197,159.9425,160.0572,32102.0
2022-01-03 12:50:00,167.5,167.74,167.47,167.57,38473.0,160.0859,160.3153,160.0572,160.1528,38473.0
2022-01-03 13:00:00,167.61,167.81,167.57,167.57,13981.0,160.191,160.3822,160.1528,160.1528,13981.0
2022-01-03 13:10:00,167.6,167.98,167.6,167.92,30071.0,160.1815,160.5447,160.1815,160.4873,30071.0
2022-01-03 13:20:00,167.97,168.16,167.91,168.16,28168.0,160.5351,160.7167,160.4778,160.7167,28168.0
2022-01-03 13:30:00,168.15,168.15,167.86,167.96,18047.0,160.7071,160.7071,160.43,160.5255,18047.0
2022-01-03 13:40:00,167.97,168.1,167.6,168.03,111064.0,160.5351,160.6593,160.1815,160.5924,111064.0
2022-01-03 13:50:00,168.06,168.16,167.9,168.08,22762.0,160.6211,160.7167,160.4682,160.6402,22762.0
2022-01-03 14:00:00,168.05,168.06,167.83,167.9,35148.0,160.6116,160.6211,160.4013,160.4682,35148.0
2022-01-03 14:10:00,167.86,167.97,167.83,167.86,12811.0,160.43,160.5351,160.4013,160.43,12811.0
2022-01-03 14:20:00,167.84,167.99,167.74,167.97,16259.0,160.4109,160.5542,160.3153,160.5351,16259.0
2022-01-03 14:30:00,167.98,168.1,167.96,168.09,37379.0,160.5447,160.6593,160.5255,160.6498,37379.0
2022-01-03 14:40:00,168.09,168.12,167.97,168.03,15356.0,160.6498,160.6785,160.5351,160.5924,15356.0
2022-01-03 14:50:00,168.04,168.1,167.9,168.09,37110.0,160.602,160.6593,160.4682,160.6498,37110.0
2022-01-03 15:00:00,168.09,168.15,167.97,168.0,26977.0,160.6498,160.7071,160.5351,160.5638,26977.0
2022-01-03 15:10:00,168.01,168.14,167.98,168.1,33191.0,160.5733,160.6976,160.5447,160.6593,33191.0
2022-01-03 15:20:00,168.14,168.32,168.1,168.25,55068.0,160.6976,160.8696,160.6593,160.8027,55068.0
2022-01-03 15:30:00,168.26,168.29,168.01,168.04,77322.0,160.8123,160.8409,160.5733,160.602,77322.0
2022-01-03 15:40:00,168.04,168.39,167.86,168.33,71543.0,160.602,160.9365,160.43,160.8792,71543.0
2022-01-03 15:50:00,168.4,168.4,168.08,168.21,224576.0,160.9461,160.9461,160.6402,160.7645,224576.0
2022-01-04 09:30:00,169.72,172.86,169.6,172.58,184610.0,162.2076,165.2087,162.093,164.941,184610.0
2022-01-04 09:40:00,172.53,172.84,171.54,172.13,128059.0,164.8933,165.1895,163.9471,164.511,128059.0
2022-01-04 09:50:00,172.19,173.3,172.18,172.7,93585.0,164.5683,165.6292,164.5588,165.0557,93585.0
2022-01-04 10:00:00,172.65,173.2,172.24,173.11,93569.0,165.0079,165.5336,164.6161,165.4476,93569.0
2022-01-04 10:10:00,173.07,173.43,172.88,173.34,91006.0,165.4094,165.7534,165.2278,165.6674,91006.0
2022-01-04 10:20:00,173.34,173.35,172.34,172.68,65011.0,165.6674,165.677,164.7117,165.0366,65011.0
2022-01-04 10:30:00,172.71,172.93,172.31,172.89,93838.0,165.0653,165.2756,164.683,165.2373,93838.0
2022-01-04 10:40:00,172.88,173.55,172.86,173.47,73354.0,165.2278,165.8681,165.2087,165.7917,73354.0
2022-01-04 10:50:00,173.46,173.73,173.07,173.73,114758.0,165.7821,166.0401,165.4094,166.0401,114758.0
2022-01-04 11:00:00,173.66,173.71,172.7,173.55,123394.0,165.9732,166.021,165.0557,165.8681,123394.0
2022-01-04 11:10:00,173.58,173.84,173.42,173.8,51749.0,165.8968,166.1453,165.7439,166.107,51749.0
2022-01-04 11:20:00,173.75,173.89,173.14,173.5,75462.0,166.0593,166.1931,165.4763,165.8203,75462.0
2022-01-04 11:30:00,173.55,173.83,173.44,173.83,54766.0,165.8681,166.1357,165.763,166.1357,54766.0
2022-01-04 11:40:00,173.83,173.91,173.53,173.84,42322.0,166.1357,166.2122,165.849,166.1453,42322.0
2022-01-04 11:50:00,173.89,173.93,173.41,173.54,39281.0,166.1931,166.2313,165.7343,165.8586,39281.0
2022-01-04 12:00:00,173.45,173.45,172.94,173.05,24460.0,165.7725,165.7725,165.2851,165.3902,24460.0
2022-01-04 12:10:00,173.07,173.3,172.75,173.09,28826.0,165.4094,165.6292,165.1035,165.4285,28826.0
2022-01-04 12:20:00,173.07,173.11,172.78,173.08,23756.0,165.4094,165.4476,165.1322,165.4189,23756.0
2022-01-04 12:30:00,173.03,173.2,172.9,173.15,34955.0,165.3711,165.5336,165.2469,165.4858,34955.0
2022-01-04 12:40:00,173.21,173.33,173.0,173.25,37411.0,165.5432,165.6578,165.3425,165.5814,37411.0
2022-01-04 12:50:00,173.24,173.32,173.01,173.08,23153.0,165.5718,165.6483,165.352,165.4189,23153.0
2022-01-04 13:00:00,173.05,173.12,172.86,172.99,23938.0,165.3902,165.4571,165.2087,165.3329,23938.0
2022-01-04 13:10:00,173.0,173.07,172.77,172.83,36310.0,165.3425,165.4094,165.1226,165.18,36310.0
2022-01-04 13:20:00,172.81,172.94,172.71,172.78,15619.0,165.1609,165.2851,165.0653,165.1322,15619.0
2022-01-04 13:30:00,172.81,172.86,172.28,172.68,30029.0,165.1609,165.2087,164.6543,165.0366,30029.0
2022-01-04 13:40:00,172.58,172.69,172.42,172.53,19017.0,164.941,165.0462,164.7881,164.8933,19017.0
2022-01-04 13:50:00,172.56,172.68,172.31,172.5,40595.0,164.9219,165.0366,164.683,164.8646,40595.0
2022-01-04 14:00:00,172.55,173.03,172.5,172.94,38783.0,164.9124,165.3711,164.8646,165.2851,38783.0
2022-01-04 14:10:00,172.97,173.41,172.96,173.36,67901.0,165.3138,165.7343,165.3042,165.6865,67901.0
2022-01-04 14:20:00,173.34,173.35,172.9,173.09,19747.0,165.6674,165.677,165.2469,165.4285,19747.0
2022-01-04 14:30:00,173.06,173.3,173.06,173.18,60879.0,165.3998,165.6292,165.3998,165.5145,60879.0
2022-01-04 14:40:00,173.22,173.4,173.11,173.39,42452.0,165.5527,165.7247,165.4476,165.7152,42452.0
2022-01-04 14:50:00,173.39,173.71,173.36,173.47,66280.0,165.7152,166.021,165.6865,165.7917,66280.0
2022-01-04 15:00:00,173.47,173.57,173.2,173.45,34145.0,165.7917,165.8872,165.5336,165.7725,34145.0
2022-01-04 15:10:00,173.47,173.71,173.4,173.43,65295.0,165.7917,166.021,165.7247,165.7534,65295.0
2022-01-04 15:20:00,173.42,173.72,173.39,173.6,51778.0,165.7439,166.0306,165.7152,165.9159,51778.0
2022-01-04 15:30:00,173.6,173.87,173.49,173.75,78432.0,165.9159,166.1739,165.8108,166.0593,78432.0
2022-01-04 15:40:00,173.77,174.01,173.74,173.91,132414.0,166.0784,166.3077,166.0497,166.2122,132414.0
2022-01-04 15:50:00,173.86,174.05,173.54,173.6,339284.0,166.1644,166.346,165.8586,165.9159,339284.0
2022-01-05 09:30:00,174.65,176.25,174.37,176.08,164210.0,166.9194,168.4486,166.6518,168.2861,164210.0
2022-01-05 09:40:00,176.0,176.31,174.3,174.93,86313.0,168.2097,168.5059,166.5849,167.187,86313.0
2022-01-05 09:50:00,174.92,175.42,174.16,174.89,54198.0,167.1775,167.6553,166.4511,167.1488,54198.0
2022-01-05 10:00:00,174.76,175.17,174.31,174.88,44489.0,167.0246,167.4164,166.5945,167.1392,44489.0
2022-01-05 10:10:00,174.9,175.45,174.89,175.03,40802.0,167.1584,167.684,167.1488,167.2826,40802.0
2022-01-05 10:20:00,175.02,175.42,174.82,174.98,40311.0,167.273,167.6553,167.0819,167.2348,40311.0
2022-01-05 10:30:00,174.83,175.13,174.54,174.85,25026.0,167.0915,167.3782,166.8143,167.1106,25026.0
2022-01-05 10:40:00,174.73,175.24,174.5,175.06,40447.0,166.9959,167.4833,166.7761,167.3113,40447.0
2022-01-05 10:50:00,175.06,175.37,174.76,175.13,57227.0,167.3113,167.6076,167.0246,167.3782,57227.0
2022-01-05 11:00:00,175.14,175.18,174.46,174.53,85079.0,167.3877,167.426,166.7378,166.8047,85079.0
2022-01-05 11:10:00,174.55,175.12,174.49,175.09,54916.0,166.8238,167.3686,166.7665,167.3399,54916.0
2022-01-05 11:20:00,175.2,175.38,174.99,175.1,39736.0,167.4451,167.6171,167.2444,167.3495,39736.0
2022-01-05 11:30:00,175.09,175.15,174.9,175.13,55284.0,167.3399,167.3973,167.1584,167.3782,55284.0
2022-01-05 11:40:00,175.14,175.21,174.8,175.05,71165.0,167.3877,167.4546,167.0628,167.3017,71165.0
2022-01-05 11:50:00,175.09,175.25,174.94,175.0,49407.0,167.3399,167.4929,167.1966,167.2539,49407.0
2022-01-05 12:00:00,175.0,175.49,174.82,175.46,68029.0,167.2539,167.7222,167.0819,167.6936,68029.0
2022-01-05 12:10:00,175.46,175.73,175.26,175.46,90965.0,167.6936,167.9516,167.5024,167.6936,90965.0
2022-01-05 12:20:00,175.46,175.65,175.36,175.43,37212.0,167.6936,167.8752,167.598,167.6649,37212.0
2022-01-05 12:30:00,175.36,175.5,174.82,175.03,53847.0,167.598,167.7318,167.0819,167.2826,53847.0
2022-01-05 12:40:00,175.05,175.07,174.52,174.56,43634.0,167.3017,167.3208,166.7952,166.8334,43634.0
2022-01-05 12:50:00,174.53,175.03,174.52,174.84,57380.0,166.8047,167.2826,166.7952,167.101,57380.0
2022-01-05 13:00:00,174.8,175.0,174.7,174.75,47070.0,167.0628,167.2539,166.9672,167.015,47070.0
2022-01-05 13:10:00,174.75,174.85,174.34,174.34,88908.0,167.015,167.1106,166.6231,166.6231,88908.0
2022-01-05 13:20:00,174.4,174.53,174.33,174.53,60923.0,166.6805,166.8047,166.6136,166.8047,60923.0
2022-01-05 13:30:00,174.48,174.85,174.48,174.71,72042.0,166.7569,167.1106,166.7569,166.9768,72042.0
2022-01-05 13:40:00,174.67,174.8,174.38,174.47,59817.0,166.9385,167.0628,166.6614,166.7474,59817.0
2022-01-05 13:50:00,174.45,174.58,174.27,174.46,39547.0,166.7283,166.8525,166.5562,166.7378,39547.0
2022-01-05 14:00:00,174.44,174.77,174.14,174.17,56005.0,166.7187,167.0341,166.432,166.4607,56005.0
2022-01-05 14:10:00,174.1,174.17,173.59,173.65,87527.0,166.3938,166.4607,165.9063,165.9637,87527.0
2022-01-05 14:20:00,173.66,173.72,173.07,173.24,78796.0,165.9732,166.0306,165.4094,165.5718,78796.0
2022-01-05 14:30:00,173.3,173.53,172.65,172.83,56496.0,165.6292,165.849,165.0079,165.18,56496.0
2022-01-05 14:40:00,172.83,172.85,172.32,172.72,67812.0,165.18,165.1991,164.6926,165.0748,67812.0
2022-01-05 14:50:00,172.86,173.05,172.6,172.78,46195.0,165.2087,165.3902,164.9602,165.1322,46195.0
2022-01-05 15:00:00,172.71,173.03,172.14,172.38,67286.0,165.0653,165.3711,164.5205,164.7499,67286.0
2022-01-05 15:10:00,172.36,172.72,172.22,172.5,81833.0,164.7308,165.0748,164.597,164.8646,81833.0
2022-01-05 15:20:00,172.42,172.65,172.16,172.21,66245.0,164.7881,165.0079,164.5396,164.5874,66245.0
2022-01-05 15:30:00,172.22,172.64,171.94,172.46,84818.0,164.597,164.9984,164.3294,164.8264,84818.0
2022-01-05 15:40:00,172.42,172.54,171.67,171.76,80562.0,164.7881,164.9028,164.0713,164.1573,80562.0
2022-01-05 15:50:00,171.74,172.03,171.5,171.79,241412.0,164.1382,164.4154,163.9089,164.186,241412.0
2022-01-06 09:30:00,172.54,173.47,170.53,171.99,171870.0,165.3129,166.204,163.3871,164.786,171870.0
2022-01-06 09:40:00,171.9,172.62,171.1,171.8,48986.0,164.6997,165.3896,163.9332,164.6039,48986.0
2022-01-06 09:50:00,172.0,172.02,170.15,170.4,41559.0,164.7955,164.8147,163.023,163.2626,41559.0
2022-01-06 10:00:00,170.45,171.28,170.25,170.76,63111.0,163.3105,164.1057,163.1188,163.6075,63111.0
2022-01-06 10:10:00,170.77,170.83,169.75,169.99,69123.0,163.6171,163.6746,162.6398,162.8697,69123.0
2022-01-06 10:20:00,169.97,171.1,169.82,170.16,23036.0,162.8506,163.9332,162.7069,163.0326,23036.0
2022-01-06 10:30:00,170.3,170.85,170.18,170.49,40042.0,163.1668,163.6937,163.0518,163.3488,40042.0
2022-01-06 10:40:00,170.57,171.13,170.24,170.91,29973.0,163.4254,163.962,163.1093,163.7512,29973.0
2022-01-06 10:50:00,170.6,170.99,170.39,170.49,24683.0,163.4542,163.8279,163.253,163.3488,24683.0
2022-01-06 11:00:00,170.46,170.97,170.16,170.91,14593.0,163.3201,163.8087,163.0326,163.7512,14593.0
2022-01-06 11:10:00,170.97,171.68,170.88,171.58,40514.0,163.8087,164.4889,163.7225,164.3931,40514.0
2022-01-06 11:20:00,171.53,172.03,171.47,171.79,48638.0,164.3452,164.8243,164.2877,164.5943,48638.0
2022-01-06 11:30:00,171.82,171.88,171.53,171.56,22186.0,164.6231,164.6806,164.3452,164.374,22186.0
2022-01-06 11:40:00,171.58,172.01,171.47,172.01,31563.0,164.3931,164.8051,164.2877,164.8051,31563.0
2022-01-06 11:50:00,172.03,172.13,171.76,172.13,17265.0,164.8243,164.9201,164.5656,164.9201,17265.0
2022-01-06 12:00:00,172.13,172.49,172.04,172.47,14896.0,164.9201,165.265,164.8339,165.2459,14896.0
2022-01-06 12:10:00,172.47,172.78,172.46,172.69,18941.0,165.2459,165.5429,165.2363,165.4566,18941.0
2022-01-06 12:20:00,172.72,173.13,172.72,173.08,32202.0,165.4854,165.8782,165.4854,165.8303,32202.0
2022-01-06 12:30:00,173.13,173.5,172.99,173.25,63152.0,165.8782,166.2327,165.7441,165.9932,63152.0
2022-01-06 12:40:00,173.24,173.34,172.84,172.85,25811.0,165.9836,166.0794,165.6004,165.6099,25811.0
2022-01-06 12:50:00,172.95,173.08,172.84,172.91,22235.0,165.7058,165.8303,165.6004,165.6674,22235.0
2022-01-06 13:00:00,172.89,172.94,172.43,172.63,17259.0,165.6483,165.6962,165.2075,165.3992,17259.0
2022-01-06 13:10:00,172.61,172.68,172.47,172.62,14088.0,165.38,165.4471,165.2459,165.3896,14088.0
2022-01-06 13:20:00,172.67,172.73,172.36,172.4,14375.0,165.4375,165.495,165.1405,165.1788,14375.0
2022-01-06 13:30:00,172.44,172.47,172.11,172.17,21469.0,165.2171,165.2459,164.9009,164.9584,21469.0
2022-01-06 13:40:00,172.23,172.82,172.19,172.73,22785.0,165.0159,165.5812,164.9776,165.495,22785.0
2022-01-06 13:50:00,172.73,173.01,172.6,173.0,24198.0,165.495,165.7632,165.3704,165.7537,24198.0
2022-01-06 14:00:00,172.96,173.1,172.74,173.08,17819.0,165.7153,165.8495,165.5046,165.8303,17819.0
2022-01-06 14:10:00,173.09,173.41,172.93,173.34,24391.0,165.8399,166.1465,165.6866,166.0794,24391.0
2022-01-06 14:20:00,173.41,173.52,173.36,173.49,27500.0,166.1465,166.2519,166.0986,166.2231,27500.0
2022-01-06 14:30:00,173.5,173.63,173.35,173.63,21197.0,166.2327,166.3573,166.089,166.3573,21197.0
2022-01-06 14:40:00,173.62,173.64,173.39,173.53,20565.0,166.3477,166.3669,166.1273,166.2615,20565.0
2022-01-06 14:50:00,173.52,173.68,173.4,173.49,29496.0,166.2519,166.4052,166.1369,166.2231,29496.0
2022-01-06 15:00:00,173.51,173.67,173.48,173.52,36751.0,166.2423,166.3956,166.2136,166.2519,36751.0
2022-01-06 15:10:00,173.52,173.53,173.14,173.2,35030.0,166.2519,166.2615,165.8878,165.9453,35030.0
2022-01-06 15:20:00,173.21,173.69,173.2,173.63,37201.0,165.9549,166.4148,165.9453,166.3573,37201.0
2022-01-06 15:30:00,173.64,173.65,173.01,173.09,54675.0,166.3669,166.3764,165.7632,165.8399,54675.0
2022-01-06 15:40:00,173.08,173.26,172.91,173.02,52352.0,165.8303,166.0028,165.6674,165.7728,52352.0
2022-01-06 15:50:00,172.99,173.14,172.71,172.88,181360.0,165.7441,165.8878,165.4758,165.6387,181360.0
2022-01-07 09:30:00,172.49,173.82,171.86,173.34,78976.0,165.265,166.5393,164.6614,166.0794,78976.0
2022-01-07 09:40:00,173.28,174.18,172.8,173.76,34859.0,166.0219,166.8842,165.562,166.4818,34859.0
2022-01-07 09:50:00,173.67,174.49,173.56,174.32,46185.0,166.3956,167.1812,166.2902,167.0184,46185.0
2022-01-07 10:00:00,174.4,174.4,173.93,174.08,35138.0,167.095,167.095,166.6447,166.7884,35138.0
2022-01-07 10:10:00,174.07,174.45,173.79,174.07,56733.0,166.7788,167.1429,166.5106,166.7788,56733.0
2022-01-07 10:20:00,174.09,174.6,173.71,174.24,57243.0,166.798,167.2866,166.4339,166.9417,57243.0
2022-01-07 10:30:00,174.24,174.24,173.75,173.85,28100.0,166.9417,166.9417,166.4722,166.5681,28100.0
2022-01-07 10:40:00,173.78,174.04,173.7,173.96,35229.0,166.501,166.7501,166.4243,166.6734,35229.0
2022-01-07 10:50:00,173.92,173.92,173.01,173.41,90219.0,166.6351,166.6351,165.7632,166.1465,90219.0
2022-01-07 11:00:00,173.39,174.02,173.22,173.79,35284.0,166.1273,166.7309,165.9644,166.5106,35284.0
2022-01-07 11:10:00,173.78,173.93,173.36,173.75,37743.0,166.501,166.6447,166.0986,166.4722,37743.0
2022-01-07 11:20:00,173.8,174.83,173.8,174.78,39436.0,166.5202,167.507,166.5202,167.4591,39436.0
2022-01-07 11:30:00,174.76,174.97,174.61,174.96,25958.0,167.4399,167.6411,167.2962,167.6316,25958.0
2022-01-07 11:40:00,174.9,175.31,174.75,175.31,29416.0,167.5741,167.9669,167.4304,167.9669,29416.0
2022-01-07 11:50:00,175.25,175.36,175.04,175.17,36188.0,167.9094,168.0148,167.7082,167.8328,36188.0
2022-01-07 12:00:00,175.18,175.18,174.84,174.88,35963.0,167.8423,167.8423,167.5166,167.5549,35963.0
2022-01-07 12:10:00,174.93,175.15,174.77,174.77,49496.0,167.6028,167.8136,167.4495,167.4495,49496.0
2022-01-07 12:20:00,174.74,174.76,174.4,174.67,23635.0,167.4208,167.4399,167.095,167.3537,23635.0
2022-01-07 12:30:00,174.62,174.71,174.38,174.68,29406.0,167.3058,167.392,167.0759,167.3633,29406.0
2022-01-07 12:40:00,174.7,174.83,174.37,174.38,15671.0,167.3825,167.507,167.0663,167.0759,15671.0
2022-01-07 12:50:00,174.38,174.54,174.37,174.47,15509.0,167.0759,167.2292,167.0663,167.1621,15509.0
2022-01-07 13:00:00,174.48,174.72,174.38,174.72,18347.0,167.1717,167.4016,167.0759,167.4016,18347.0
2022-01-07 13:10:00,174.66,174.8,174.64,174.8,20823.0,167.3441,167.4783,167.325,167.4783,20823.0
2022-01-07 13:20:00,174.82,174.89,174.73,174.79,19666.0,167.4974,167.5645,167.4112,167.4687,19666.0
2022-01-07 13:30:00,174.76,175.03,174.73,174.88,27932.0,167.4399,167.6986,167.4112,167.5549,27932.0
2022-01-07 13:40:00,174.88,175.14,174.82,174.93,36100.0,167.5549,167.804,167.4974,167.6028,36100.0
2022-01-07 13:50:00,174.94,175.16,174.82,175.02,23323.0,167.6124,167.8232,167.4974,167.689,23323.0
2022-01-07 14:00:00,175.04,175.11,174.93,174.97,26963.0,167.7082,167.7753,167.6028,167.6411,26963.0
2022-01-07 14:10:00,174.98,175.03,174.84,174.93,22106.0,167.6507,167.6986,167.5166,167.6028,22106.0
2022-01-07 14:20:00,174.93,174.93,174.59,174.74,28499.0,167.6028,167.6028,167.2771,167.4208,28499.0
2022-01-07 14:30:00,174.74,174.96,174.66,174.92,25784.0,167.4208,167.6316,167.3441,167.5932,25784.0
2022-01-07 14:40:00,174.95,175.07,174.77,174.77,39774.0,167.622,167.737,167.4495,167.4495,39774.0
2022-01-07 14:50:00,174.81,174.93,174.72,174.87,23523.0,167.4878,167.6028,167.4016,167.5453,23523.0
2022-01-07 15:00:00,174.89,174.95,174.74,174.93,30290.0,167.5645,167.622,167.4208,167.6028,30290.0
2022-01-07 15:10:00,174.91,174.92,174.71,174.85,34020.0,167.5837,167.5932,167.392,167.5262,34020.0
2022-01-07 15:20:00,174.84,174.9,174.58,174.81,54327.0,167.5166,167.5741,167.2675,167.4878,54327.0
2022-01-07 15:30:00,174.78,175.11,174.71,175.09,51458.0,167.4591,167.7753,167.392,167.7561,51458.0
2022-01-07 15:40:00,175.12,175.24,174.72,174.76,81785.0,167.7849,167.8998,167.4016,167.4399,81785.0
2022-01-07 15:50:00,174.72,174.84,174.39,174.42,218977.0,167.4016,167.5166,167.0854,167.1142,218977.0
2022-01-10 09:30:00,176.21,176.21,173.36,174.34,115764.0,168.8292,168.8292,166.0986,167.0375,115764.0
2022-01-10 09:40:00,174.2,174.21,172.09,172.14,72433.0,166.9034,166.913,164.8818,164.9297,72433.0
2022-01-10 09:50:00,172.15,172.21,171.03,171.56,69090.0,164.9393,164.9967,163.8662,164.374,69090.0
2022-01-10 10:00:00,171.48,172.13,170.8,171.56,68932.0,164.2973,164.9201,163.6458,164.374,68932.0
2022-01-10 10:10:00,171.49,171.49,170.5,170.74,52814.0,164.3069,164.3069,163.3584,163.5883,52814.0
2022-01-10 10:20:00,170.73,171.26,170.61,170.92,56784.0,163.5787,164.0865,163.4638,163.7608,56784.0
2022-01-10 10:30:00,171.06,171.76,171.05,171.52,42083.0,163.8949,164.5656,163.8853,164.3357,42083.0
2022-01-10 10:40:00,171.58,171.71,170.75,170.8,43399.0,164.3931,164.5177,163.5979,163.6458,43399.0
2022-01-10 10:50:00,170.82,171.69,170.57,171.35,47416.0,163.665,164.4985,163.4254,164.1728,47416.0
2022-01-10 11:00:00,171.35,171.99,171.0,171.88,28795.0,164.1728,164.786,163.8374,164.6806,28795.0
2022-01-10 11:10:00,171.94,172.78,171.81,172.68,43222.0,164.7381,165.5429,164.6135,165.4471,43222.0
2022-01-10 11:20:00,172.67,173.15,172.51,173.15,32828.0,165.4375,165.8974,165.2842,165.8974,32828.0
2022-01-10 11:30:00,173.13,173.13,172.6,172.64,23969.0,165.8782,165.8782,165.3704,165.4087,23969.0
2022-01-10 11:40:00,172.64,173.15,172.43,172.9,22493.0,165.4087,165.8974,165.2075,165.6578,22493.0
2022-01-10 11:50:00,172.81,173.09,172.7,173.09,27754.0,165.5716,165.8399,165.4662,165.8399,27754.0
2022-01-10 12:00:00,173.06,173.14,172.5,172.54,19345.0,165.8111,165.8878,165.2746,165.3129,19345.0
2022-01-10 12:10:00,172.72,173.04,172.71,172.93,23375.0,165.4854,165.792,165.4758,165.6866,23375.0
2022-01-10 12:20:00,172.97,172.98,172.55,172.59,31299.0,165.7249,165.7345,165.3225,165.3608,31299.0
2022-01-10 12:30:00,172.55,172.55,172.05,172.05,32076.0,165.3225,165.3225,164.8435,164.8435,32076.0
2022-01-10 12:40:00,172.01,172.35,171.97,172.14,23250.0,164.8051,165.1309,164.7668,164.9297,23250.0
2022-01-10 12:50:00,172.15,172.62,172.11,172.46,55193.0,164.9393,165.3896,164.9009,165.2363,55193.0
2022-01-10 13:00:00,172.51,172.74,172.3,172.7,31845.0,165.2842,165.5046,165.083,165.4662,31845.0
2022-01-10 13:10:00,172.75,172.97,172.54,172.93,26627.0,165.5141,165.7249,165.3129,165.6866,26627.0
2022-01-10 13:20:00,172.98,172.98,172.39,172.54,36584.0,165.7345,165.7345,165.1692,165.3129,36584.0
2022-01-10 13:30:00,172.54,172.55,172.23,172.36,20755.0,165.3129,165.3225,165.0159,165.1405,20755.0
2022-01-10 13:40:00,172.37,172.84,172.34,172.51,59603.0,165.15,165.6004,165.1213,165.2842,59603.0
2022-01-10 13:50:00,172.44,172.69,172.12,172.28,61066.0,165.2171,165.4566,164.9105,165.0638,61066.0
2022-01-10 14:00:00,172.28,172.76,172.12,172.71,53209.0,165.0638,165.5237,164.9105,165.4758,53209.0
2022-01-10 14:10:00,172.68,172.86,172.56,172.68,41496.0,165.4471,165.6195,165.3321,165.4471,41496.0
2022-01-10 14:20:00,172.62,172.68,172.25,172.34,42648.0,165.3896,165.4471,165.0351,165.1213,42648.0
2022-01-10 14:30:00,172.34,172.52,172.18,172.28,41157.0,165.1213,165.2938,164.968,165.0638,41157.0
2022-01-10 14:40:00,172.28,172.62,172.27,172.49,40530.0,165.0638,165.3896,165.0542,165.265,40530.0
2022-01-10 14:50:00,172.53,172.7,172.2,172.63,40676.0,165.3033,165.4662,164.9872,165.3992,40676.0
2022-01-10 15:00:00,172.62,172.87,172.06,172.16,41385.0,165.3896,165.6291,164.853,164.9488,41385.0
2022-01-10 15:10:00,172.21,172.48,172.04,172.12,37657.0,164.9967,165.2554,164.8339,164.9105,37657.0
2022-01-10 15:20:00,172.11,172.56,172.1,172.56,44859.0,164.9009,165.3321,164.8914,165.3321,44859.0
2022-01-10 15:30:00,172.51,172.66,172.33,172.4,57503.0,165.2842,165.4279,165.1117,165.1788,57503.0
2022-01-10 15:40:00,172.42,173.08,172.4,172.93,76174.0,165.198,165.8303,165.1788,165.6866,76174.0
2022-01-10 15:50:00,172.97,173.87,172.87,173.65,186619.0,165.7249,166.5872,165.6291,166.3764,186619.0
2022-01-11 09:30:00,174.54,174.64,173.11,173.46,70312.0,167.2292,167.325,165.8591,166.1944,70312.0
2022-01-11 09:40:00,173.35,173.38,172.49,173.36,41613.0,166.089,166.1177,165.265,166.0986,41613.0
2022-01-11 09:50:00,173.23,173.81,173.0,173.14,33199.0,165.974,166.5297,165.7537,165.8878,33199.0
2022-01-11 10:00:00,173.01,173.63,172.78,172.97,30066.0,165.7632,166.3573,165.5429,165.7249,30066.0
2022-01-11 10:10:00,172.84,173.52,172.84,173.46,36479.0,165.6004,166.2519,165.6004,166.1944,36479.0
2022-01-11 10:20:00,173.48,173.61,173.11,173.44,33879.0,166.2136,166.3381,165.8591,166.1752,33879.0
2022-01-11 10:30:00,173.58,173.9,173.1,173.77,34096.0,166.3094,166.616,165.8495,166.4914,34096.0
2022-01-11 10:40:00,173.69,174.13,173.26,173.37,40578.0,166.4148,166.8363,166.0028,166.1082,40578.0
2022-01-11 10:50:00,173.31,173.76,173.17,173.39,50480.0,166.0507,166.4818,165.9165,166.1273,50480.0
2022-01-11 11:00:00,173.52,173.97,173.46,173.58,59278.0,166.2519,166.683,166.1944,166.3094,59278.0
2022-01-11 11:10:00,173.63,174.0,173.48,173.94,42467.0,166.3573,166.7118,166.2136,166.6543,42467.0
2022-01-11 11:20:00,174.01,174.35,173.9,174.14,35083.0,166.7214,167.0471,166.616,166.8459,35083.0
2022-01-11 11:30:00,174.14,174.44,173.87,174.26,53214.0,166.8459,167.1333,166.5872,166.9609,53214.0
2022-01-11 11:40:00,174.3,174.65,173.87,174.33,57504.0,166.9992,167.3345,166.5872,167.028,57504.0
2022-01-11 11:50:00,174.39,174.48,174.1,174.37,41228.0,167.0854,167.1717,166.8076,167.0663,41228.0
2022-01-11 12:00:00,174.34,174.68,174.28,174.43,30869.0,167.0375,167.3633,166.98,167.1238,30869.0
2022-01-11 12:10:00,174.42,174.6,174.23,174.51,29126.0,167.1142,167.2866,166.9321,167.2004,29126.0
2022-01-11 12:20:00,174.51,174.67,174.31,174.34,23029.0,167.2004,167.3537,167.0088,167.0375,23029.0
2022-01-11 12:30:00,174.39,174.82,174.37,174.75,20672.0,167.0854,167.4974,167.0663,167.4304,20672.0
2022-01-11 12:40:00,174.75,174.95,174.67,174.78,28426.0,167.4304,167.622,167.3537,167.4591,28426.0
2022-01-11 12:50:00,174.79,174.85,174.46,174.83,31286.0,167.4687,167.5262,167.1525,167.507,31286.0
2022-01-11 13:00:00,174.81,174.91,174.66,174.73,24947.0,167.4878,167.5837,167.3441,167.4112,24947.0
2022-01-11 13:10:00,174.75,174.76,174.54,174.72,19663.0,167.4304,167.4399,167.2292,167.4016,19663.0
2022-01-11 13:20:00,174.7,174.94,174.57,174.92,28407.0,167.3825,167.6124,167.2579,167.5932,28407.0
2022-01-11 13:30:00,174.93,175.09,174.86,174.99,33908.0,167.6028,167.7561,167.5358,167.6603,33908.0
2022-01-11 13:40:00,175.01,175.31,174.94,175.13,29601.0,167.6795,167.9669,167.6124,167.7944,29601.0
2022-01-11 13:50:00,175.14,175.39,175.1,175.24,30644.0,167.804,168.0436,167.7657,167.8998,30644.0
2022-01-11 14:00:00,175.28,175.33,175.06,175.27,39225.0,167.9382,167.9861,167.7274,167.9286,39225.0
2022-01-11 14:10:00,175.24,175.4,175.2,175.32,28648.0,167.8998,168.0531,167.8615,167.9765,28648.0
2022-01-11 14:20:00,175.31,175.43,175.16,175.43,16758.0,167.9669,168.0819,167.8232,168.0819,16758.0
2022-01-11 14:30:00,175.44,175.44,175.24,175.33,21171.0,168.0915,168.0915,167.8998,167.9861,21171.0
2022-01-11 14:40:00,175.3,175.41,175.22,175.34,24441.0,167.9573,168.0627,167.8807,167.9956,24441.0
2022-01-11 14:50:00,175.35,175.55,175.25,175.4,37094.0,168.0052,168.1968,167.9094,168.0531,37094.0
2022-01-11 15:00:00,175.41,175.55,175.3,175.46,52754.0,168.0627,168.1968,167.9573,168.1106,52754.0
2022-01-11 15:10:00,175.43,175.61,175.38,175.61,50499.0,168.0819,168.2543,168.034,168.2543,50499.0
2022-01-11 15:20:00,175.61,175.72,175.5,175.51,46005.0,168.2543,168.3597,168.1489,168.1585,46005.0
2022-01-11 15:30:00,175.52,175.61,175.21,175.22,49412.0,168.1681,168.2543,167.8711,167.8807,49412.0
2022-01-11 15:40:00,175.23,175.46,175.19,175.37,50499.0,167.8903,168.1106,167.8519,168.0244,50499.0
2022-01-11 15:50:00,175.39,175.58,175.2,175.4,203041.0,168.0436,168.2256,167.8615,168.0531,203041.0
2022-01-12 09:30:00,176.23,176.82,175.12,176.24,140715.0,168.8484,169.4137,167.7849,168.8579,140715.0
2022-01-12 09:40:00,176.39,176.8,175.8,176.22,106272.0,169.0017,169.3945,168.4364,168.8388,106272.0
2022-01-12 09:50:00,176.27,176.36,175.79,176.17,55718.0,168.8867,168.9729,168.4268,168.7909,55718.0
2022-01-12 10:00:00,176.1,176.1,175.02,175.7,48131.0,168.7238,168.7238,167.689,168.3406,48131.0
2022-01-12 10:10:00,175.79,175.96,175.36,175.37,34029.0,168.4268,168.5897,168.0148,168.0244,34029.0
2022-01-12 10:20:00,175.4,175.55,174.72,175.08,58602.0,168.0531,168.1968,167.4016,167.7465,58602.0
2022-01-12 10:30:00,175.27,175.88,175.26,175.76,34842.0,167.9286,168.513,167.919,168.3981,34842.0
2022-01-12 10:40:00,175.76,175.93,175.3,175.66,51499.0,168.3981,168.5609,167.9573,168.3022,51499.0
2022-01-12 10:50:00,175.66,175.89,175.46,175.77,31825.0,168.3022,168.5226,168.1106,168.4076,31825.0
2022-01-12 11:00:00,175.84,175.92,174.63,174.96,36028.0,168.4747,168.5514,167.3154,167.6316,36028.0
2022-01-12 11:10:00,175.03,175.11,174.36,174.84,23410.0,167.6986,167.7753,167.0567,167.5166,23410.0
2022-01-12 11:20:00,174.8,175.56,174.74,175.5,54546.0,167.4783,168.2064,167.4208,168.1489,54546.0
2022-01-12 11:30:00,175.47,175.57,175.27,175.27,119307.0,168.1202,168.216,167.9286,167.9286,119307.0
2022-01-12 11:40:00,175.27,175.57,175.2,175.36,22856.0,167.9286,168.216,167.8615,168.0148,22856.0
2022-01-12 11:50:00,175.42,175.52,175.19,175.33,30163.0,168.0723,168.1681,167.8519,167.9861,30163.0
2022-01-12 12:00:00,175.37,175.37,174.89,174.97,23050.0,168.0244,168.0244,167.5645,167.6411,23050.0
2022-01-12 12:10:00,175.0,175.24,174.85,175.14,45810.0,167.6699,167.8998,167.5262,167.804,45810.0
2022-01-12 12:20:00,175.16,175.33,174.96,175.04,21752.0,167.8232,167.9861,167.6316,167.7082,21752.0
2022-01-12 12:30:00,175.0,175.13,174.74,174.83,22050.0,167.6699,167.7944,167.4208,167.507,22050.0
2022-01-12 12:40:00,174.85,175.07,174.79,174.95,22427.0,167.5262,167.737,167.4687,167.622,22427.0
2022-01-12 12:50:00,174.95,175.34,174.93,175.21,74636.0,167.622,167.9956,167.6028,167.8711,74636.0
2022-01-12 13:00:00,175.25,175.28,174.72,174.96,48993.0,167.9094,167.9382,167.4016,167.6316,48993.0
2022-01-12 13:10:00,175.02,175.09,174.38,174.53,50078.0,167.689,167.7561,167.0759,167.2196,50078.0
2022-01-12 13:20:00,174.53,174.58,174.18,174.35,50844.0,167.2196,167.2675,166.8842,167.0471,50844.0
2022-01-12 13:30:00,174.4,174.58,174.33,174.55,22923.0,167.095,167.2675,167.028,167.2387,22923.0
2022-01-12 13:40:00,174.55,174.76,174.5,174.52,27651.0,167.2387,167.4399,167.1908,167.21,27651.0
2022-01-12 13:50:00,174.49,174.54,174.26,174.31,18775.0,167.1812,167.2292,166.9609,167.0088,18775.0
2022-01-12 14:00:00,174.3,174.43,174.17,174.39,26904.0,166.9992,167.1238,166.8747,167.0854,26904.0
2022-01-12 14:10:00,174.37,174.7,174.33,174.62,26869.0,167.0663,167.3825,167.028,167.3058,26869.0
2022-01-12 14:20:00,174.59,174.8,174.57,174.76,38225.0,167.2771,167.4783,167.2579,167.4399,38225.0
2022-01-12 14:30:00,174.74,174.85,174.56,174.69,39256.0,167.4208,167.5262,167.2483,167.3729,39256.0
2022-01-12 14:40:00,174.69,174.81,174.35,174.81,29412.0,167.3729,167.4878,167.0471,167.4878,29412.0
2022-01-12 14:50:00,174.8,174.97,174.63,174.64,46945.0,167.4783,167.6411,167.3154,167.325,46945.0
2022-01-12 15:00:00,174.63,175.0,174.6,174.72,39398.0,167.3154,167.6699,167.2866,167.4016,39398.0
2022-01-12 15:10:00,174.75,175.09,174.75,174.81,57442.0,167.4304,167.7561,167.4304,167.4878,57442.0
2022-01-12 15:20:00,174.82,174.95,174.7,174.9,53856.0,167.4974,167.622,167.3825,167.5741,53856.0
2022-01-12 15:30:00,174.89,174.89,174.34,174.4,46732.0,167.5645,167.5645,167.0375,167.095,46732.0
2022-01-12 15:40:00,174.4,174.85,174.37,174.74,171330.0,167.095,167.5262,167.0663,167.4208,171330.0
2022-01-12 15:50:00,174.8,175.05,174.34,174.58,242638.0,167.4783,167.7178,167.0375,167.2675,242638.0
2022-01-13 09:30:00,174.27,176.0,174.27,175.04,170579.0,166.9705,168.628,166.9705,167.7082,170579.0
2022-01-13 09:40:00,175.21,175.66,174.83,175.55,105720.0,167.8711,168.3022,167.507,168.1968,105720.0
2022-01-13 09:50:00,175.55,176.3,175.26,176.2,136247.0,168.1968,168.9154,167.919,168.8196,136247.0
2022-01-13 10:00:00,176.21,176.38,175.51,175.84,122838.0,168.8292,168.9921,168.1585,168.4747,122838.0
2022-01-13 10:10:00,175.8,176.13,174.83,174.9,55134.0,168.4364,168.7526,167.507,167.5741,55134.0
2022-01-13 10:20:00,174.92,175.5,174.81,175.5,65705.0,167.5932,168.1489,167.4878,168.1489,65705.0
2022-01-13 10:30:00,175.54,175.71,175.08,175.55,78222.0,168.1873,168.3501,167.7465,168.1968,78222.0
2022-01-13 10:40:00,175.53,175.83,175.2,175.7,87624.0,168.1777,168.4651,167.8615,168.3406,87624.0
2022-01-13 10:50:00,175.62,175.76,175.11,175.59,72665.0,168.2639,168.3981,167.7753,168.2352,72665.0
2022-01-13 11:00:00,175.59,176.23,175.57,175.81,80312.0,168.2352,168.8484,168.216,168.446,80312.0
2022-01-13 11:10:00,175.79,176.1,175.65,175.87,38125.0,168.4268,168.7238,168.2927,168.5034,38125.0
2022-01-13 11:20:00,175.89,176.29,175.89,176.19,58322.0,168.5226,168.9059,168.5226,168.81,58322.0
2022-01-13 11:30:00,176.15,176.24,175.91,176.0,36973.0,168.7717,168.8579,168.5418,168.628,36973.0
2022-01-13 11:40:00,176.01,176.24,175.94,176.23,26222.0,168.6376,168.8579,168.5705,168.8484,26222.0
2022-01-13 11:50:00,176.2,176.23,175.82,175.97,27056.0,168.8196,168.8484,168.4555,168.5993,27056.0
2022-01-13 12:00:00,175.93,176.06,175.43,175.68,25114.0,168.5609,168.6855,168.0819,168.3214,25114.0
2022-01-13 12:10:00,175.64,175.69,175.0,175.07,33216.0,168.2831,168.331,167.6699,167.737,33216.0
2022-01-13 12:20:00,175.05,175.05,174.57,174.69,49176.0,167.7178,167.7178,167.2579,167.3729,49176.0
2022-01-13 12:30:00,174.67,174.96,174.44,174.74,33851.0,167.3537,167.6316,167.1333,167.4208,33851.0
2022-01-13 12:40:00,174.73,174.81,174.0,174.03,31344.0,167.4112,167.4878,166.7118,166.7405,31344.0
2022-01-13 12:50:00,173.99,174.42,173.81,174.31,43526.0,166.7022,167.1142,166.5297,167.0088,43526.0
2022-01-13 13:00:00,174.3,174.52,174.05,174.29,24891.0,166.9992,167.21,166.7597,166.9896,24891.0
2022-01-13 13:10:00,174.36,174.45,174.17,174.2,22620.0,167.0567,167.1429,166.8747,166.9034,22620.0
2022-01-13 13:20:00,174.25,174.44,174.13,174.35,25132.0,166.9513,167.1333,166.8363,167.0471,25132.0
2022-01-13 13:30:00,174.33,174.42,174.18,174.27,34085.0,167.028,167.1142,166.8842,166.9705,34085.0
2022-01-13 13:40:00,174.25,174.35,174.09,174.31,48812.0,166.9513,167.0471,166.798,167.0088,48812.0
2022-01-13 13:50:00,174.29,174.71,174.17,174.69,24677.0,166.9896,167.392,166.8747,167.3729,24677.0
2022-01-13 14:00:00,174.67,175.03,174.64,174.85,32885.0,167.3537,167.6986,167.325,167.5262,32885.0
2022-01-13 14:10:00,174.86,174.88,174.41,174.53,49921.0,167.5358,167.5549,167.1046,167.2196,49921.0
2022-01-13 14:20:00,174.5,174.53,174.28,174.4,46950.0,167.1908,167.2196,166.98,167.095,46950.0
2022-01-13 14:30:00,174.37,174.49,174.16,174.31,32806.0,167.0663,167.1812,166.8651,167.0088,32806.0
2022-01-13 14:40:00,174.31,174.38,174.04,174.17,31417.0,167.0088,167.0759,166.7501,166.8747,31417.0
2022-01-13 14:50:00,174.15,174.5,174.09,174.5,40278.0,166.8555,167.1908,166.798,167.1908,40278.0
2022-01-13 15:00:00,174.46,174.47,174.1,174.26,31301.0,167.1525,167.1621,166.8076,166.9609,31301.0
2022-01-13 15:10:00,174.23,174.26,173.9,174.06,53006.0,166.9321,166.9609,166.616,166.7693,53006.0
2022-01-13 15:20:00,174.06,174.27,173.97,174.01,34594.0,166.7693,166.9705,166.683,166.7214,34594.0
2022-01-13 15:30:00,174.0,174.21,173.56,173.58,61877.0,166.7118,166.913,166.2902,166.3094,61877.0
2022-01-13 15:40:00,173.58,173.77,173.23,173.27,76548.0,166.3094,166.4914,165.974,166.0124,76548.0
2022-01-13 15:50:00,173.28,173.5,172.85,173.34,403692.0,166.0219,166.2327,165.6099,166.0794,403692.0
2022-01-14 09:30:00,168.71,168.71,165.38,166.62,584579.0,161.6434,161.6434,158.4528,159.6409,584579.0
2022-01-14 09:40:00,166.6,167.8,165.9,167.28,171356.0,159.6217,160.7715,158.9511,160.2732,171356.0
2022-01-14 09:50:00,167.29,167.98,166.93,167.41,189772.0,160.2828,160.9439,159.9379,160.3978,189772.0
2022-01-14 10:00:00,167.5,167.88,166.81,166.88,129434.0,160.484,160.8481,159.8229,159.89,129434.0
2022-01-14 10:10:00,166.91,167.42,166.69,167.23,168777.0,159.9187,160.4074,159.708,160.2253,168777.0
2022-01-14 10:20:00,167.18,167.23,166.72,167.0,103060.0,160.1774,160.2253,159.7367,160.005,103060.0
2022-01-14 10:30:00,167.02,167.45,166.55,167.33,87581.0,160.0241,160.4361,159.5738,160.3212,87581.0
2022-01-14 10:40:00,167.39,167.45,166.75,167.13,67347.0,160.3786,160.4361,159.7654,160.1295,67347.0
2022-01-14 10:50:00,167.09,167.55,166.84,167.55,75975.0,160.0912,160.5319,159.8517,160.5319,75975.0
2022-01-14 11:00:00,167.58,167.64,166.78,166.87,80552.0,160.5607,160.6182,159.7942,159.8804,80552.0
2022-01-14 11:10:00,166.87,167.0,166.55,166.65,75691.0,159.8804,160.005,159.5738,159.6696,75691.0
2022-01-14 11:20:00,166.68,166.99,166.5,166.82,54393.0,159.6984,159.9954,159.5259,159.8325,54393.0
2022-01-14 11:30:00,166.83,167.02,166.36,166.46,85796.0,159.8421,160.0241,159.3918,159.4876,85796.0
2022-01-14 11:40:00,166.46,166.63,166.27,166.46,48260.0,159.4876,159.6505,159.3056,159.4876,48260.0
2022-01-14 11:50:00,166.41,166.69,166.36,166.54,66038.0,159.4397,159.708,159.3918,159.5642,66038.0
2022-01-14 12:00:00,166.54,166.86,166.41,166.81,35754.0,159.5642,159.8708,159.4397,159.8229,35754.0
2022-01-14 12:10:00,166.84,166.99,166.67,166.85,45632.0,159.8517,159.9954,159.6888,159.8613,45632.0
2022-01-14 12:20:00,166.89,167.04,166.57,166.77,68386.0,159.8996,160.0433,159.593,159.7846,68386.0
2022-01-14 12:30:00,166.77,166.98,166.71,166.89,34414.0,159.7846,159.9858,159.7271,159.8996,34414.0
2022-01-14 12:40:00,166.82,166.82,166.29,166.32,42370.0,159.8325,159.8325,159.3247,159.3535,42370.0
2022-01-14 12:50:00,166.34,166.52,165.82,165.98,87464.0,159.3726,159.5451,158.8744,159.0277,87464.0
2022-01-14 13:00:00,165.98,166.04,165.44,165.44,64577.0,159.0277,159.0852,158.5103,158.5103,64577.0
2022-01-14 13:10:00,165.41,165.44,165.01,165.15,48363.0,158.4816,158.5103,158.0983,158.2325,48363.0
2022-01-14 13:20:00,165.14,165.25,164.71,165.12,99068.0,158.2229,158.3283,157.8109,158.2037,99068.0
2022-01-14 13:30:00,165.17,165.77,165.15,165.53,45323.0,158.2516,158.8265,158.2325,158.5966,45323.0
2022-01-14 13:40:00,165.53,166.13,165.5,165.79,48381.0,158.5966,159.1714,158.5678,158.8457,48381.0
2022-01-14 13:50:00,165.74,166.19,165.72,166.12,43053.0,158.7978,159.2289,158.7786,159.1618,43053.0
2022-01-14 14:00:00,166.11,166.34,165.97,166.26,97951.0,159.1523,159.3726,159.0181,159.296,97951.0
2022-01-14 14:10:00,166.28,167.03,166.05,166.98,53338.0,159.3151,160.0337,159.0948,159.9858,53338.0
2022-01-14 14:20:00,166.98,167.3,166.86,166.93,86924.0,159.9858,160.2924,159.8708,159.9379,86924.0
2022-01-14 14:30:00,166.94,167.3,166.89,167.16,55451.0,159.9475,160.2924,159.8996,160.1583,55451.0
2022-01-14 14:40:00,167.18,167.24,166.92,166.92,56276.0,160.1774,160.2349,159.9283,159.9283,56276.0
2022-01-14 14:50:00,166.92,167.2,166.73,166.75,50458.0,159.9283,160.1966,159.7463,159.7654,50458.0
2022-01-14 15:00:00,166.75,167.3,166.75,167.17,56513.0,159.7654,160.2924,159.7654,160.1679,56513.0
2022-01-14 15:10:00,167.23,167.5,166.96,167.5,51982.0,160.2253,160.484,159.9667,160.484,51982.0
2022-01-14 15:20:00,167.52,167.75,167.38,167.43,58994.0,160.5032,160.7236,160.3691,160.417,58994.0
2022-01-14 15:30:00,167.44,167.6,167.24,167.35,118491.0,160.4265,160.5798,160.2349,160.3403,118491.0
2022-01-14 15:40:00,167.32,167.76,167.23,167.63,151314.0,160.3116,160.7331,160.2253,160.6086,151314.0
2022-01-14 15:50:00,167.63,168.62,167.63,168.32,419713.0,160.6086,161.5571,160.6086,161.2697,419713.0
2022-01-18 09:30:00,167.91,168.94,167.11,167.91,147209.0,160.8769,161.8637,160.1104,160.8769,147209.0
2022-01-18 09:40:00,167.92,167.95,166.33,166.52,76422.0,160.8864,160.9152,159.363,159.5451,76422.0
2022-01-18 09:50:00,166.55,166.89,165.43,165.84,65310.0,159.5738,159.8996,158.5007,158.8936,65310.0
2022-01-18 10:00:00,165.95,166.62,165.77,166.49,43017.0,158.999,159.6409,158.8265,159.5163,43017.0
2022-01-18 10:10:00,166.56,166.94,165.75,165.99,64109.0,159.5834,159.9475,158.8073,159.0373,64109.0
2022-01-18 10:20:00,166.0,166.15,165.37,166.07,61636.0,159.0469,159.1906,158.4433,159.1139,61636.0
2022-01-18 10:30:00,166.05,166.32,165.52,165.93,51084.0,159.0948,159.3535,158.587,158.9798,51084.0
2022-01-18 10:40:00,165.85,166.72,165.84,166.47,44627.0,158.9031,159.7367,158.8936,159.4972,44627.0
2022-01-18 10:50:00,166.41,166.74,166.09,166.24,51348.0,159.4397,159.7559,159.1331,159.2768,51348.0
2022-01-18 11:00:00,166.26,166.49,166.1,166.37,41967.0,159.296,159.5163,159.1427,159.4014,41967.0
2022-01-18 11:10:00,166.31,166.78,166.25,166.61,27442.0,159.3439,159.7942,159.2864,159.6313,27442.0
2022-01-18 11:20:00,166.63,166.76,166.37,166.41,23535.0,159.6505,159.775,159.4014,159.4397,23535.0
2022-01-18 11:30:00,166.34,166.44,165.74,166.2,22085.0,159.3726,159.4684,158.7978,159.2385,22085.0
2022-01-18 11:40:00,166.18,166.37,165.93,166.33,20963.0,159.2193,159.4014,158.9798,159.363,20963.0
2022-01-18 11:50:00,166.37,166.57,166.03,166.2,19544.0,159.4014,159.593,159.0756,159.2385,19544.0
2022-01-18 12:00:00,166.18,166.19,165.2,165.47,54604.0,159.2193,159.2289,158.2804,158.5391,54604.0
2022-01-18 12:10:00,165.47,166.01,165.32,165.93,40672.0,158.5391,159.0564,158.3953,158.9798,40672.0
2022-01-18 12:20:00,166.02,166.11,165.67,165.97,26332.0,159.066,159.1523,158.7307,159.0181,26332.0
2022-01-18 12:30:00,166.01,166.44,165.83,166.35,43409.0,159.0564,159.4684,158.884,159.3822,43409.0
2022-01-18 12:40:00,166.34,166.35,165.26,165.3,33286.0,159.3726,159.3822,158.3379,158.3762,33286.0
2022-01-18 12:50:00,165.3,165.55,165.1,165.19,68887.0,158.3762,158.6157,158.1846,158.2708,68887.0
2022-01-18 13:00:00,165.21,165.64,165.15,165.57,44928.0,158.29,158.7019,158.2325,158.6349,44928.0
2022-01-18 13:10:00,165.49,165.7,165.36,165.6,39698.0,158.5582,158.7594,158.4337,158.6636,39698.0
2022-01-18 13:20:00,165.61,165.61,165.03,165.06,29525.0,158.6732,158.6732,158.1175,158.1462,29525.0
2022-01-18 13:30:00,165.08,165.45,164.84,165.44,75921.0,158.1654,158.5199,157.9355,158.5103,75921.0
2022-01-18 13:40:00,165.45,166.0,165.29,165.78,26290.0,158.5199,159.0469,158.3666,158.8361,26290.0
2022-01-18 13:50:00,165.84,166.19,165.68,166.03,23655.0,158.8936,159.2289,158.7403,159.0756,23655.0
2022-01-18 14:00:00,166.06,166.31,166.05,166.19,24371.0,159.1044,159.3439,159.0948,159.2289,24371.0
2022-01-18 14:10:00,166.24,166.3,166.04,166.28,25701.0,159.2768,159.3343,159.0852,159.3151,25701.0
2022-01-18 14:20:00,166.25,166.36,165.96,165.96,32860.0,159.2864,159.3918,159.0085,159.0085,32860.0
2022-01-18 14:30:00,165.95,166.53,165.9,166.36,32927.0,158.999,159.5547,158.9511,159.3918,32927.0
2022-01-18 14:40:00,166.37,166.73,166.31,166.41,33893.0,159.4014,159.7463,159.3439,159.4397,33893.0
2022-01-18 14:50:00,166.43,166.7,166.43,166.53,34933.0,159.4589,159.7175,159.4589,159.5547,34933.0
2022-01-18 15:00:00,166.55,166.75,166.39,166.63,101148.0,159.5738,159.7654,159.4205,159.6505,101148.0
2022-01-18 15:10:00,166.58,166.72,166.25,166.4,38038.0,159.6026,159.7367,159.2864,159.4301,38038.0
2022-01-18 15:20:00,166.4,166.71,166.38,166.51,25867.0,159.4301,159.7271,159.4109,159.5355,25867.0
2022-01-18 15:30:00,166.51,166.64,166.16,166.36,50474.0,159.5355,159.6601,159.2002,159.3918,50474.0
2022-01-18 15:40:00,166.37,166.37,165.75,166.12,62768.0,159.4014,159.4014,158.8073,159.1618,62768.0
2022-01-18 15:50:00,166.15,166.41,165.78,166.2,307054.0,159.1906,159.4397,158.8361,159.2385,307054.0
2022-01-19 09:30:00,166.73,166.73,163.74,164.23,147287.0,159.7463,159.7463,156.8815,157.351,147287.0
2022-01-19 09:40:00,164.02,164.56,163.1,163.2,86636.0,157.1498,157.6672,156.2683,156.3641,86636.0
2022-01-19 09:50:00,163.2,164.54,162.83,164.38,55571.0,156.3641,157.648,156.0096,157.4947,55571.0
2022-01-19 10:00:00,164.3,164.61,163.58,163.88,54142.0,157.4181,157.7151,156.7282,157.0157,54142.0
2022-01-19 10:10:00,163.8,163.89,162.82,162.91,64038.0,156.939,157.0252,156.0001,156.0863,64038.0
2022-01-19 10:20:00,162.93,163.04,162.2,162.25,125466.0,156.1055,156.2108,155.406,155.4539,125466.0
2022-01-19 10:30:00,162.27,163.12,162.2,162.95,70109.0,155.4731,156.2875,155.406,156.1246,70109.0
2022-01-19 10:40:00,162.96,163.04,162.63,162.72,31815.0,156.1342,156.2108,155.818,155.9043,31815.0
2022-01-19 10:50:00,162.76,163.17,162.54,163.17,76049.0,155.9426,156.3354,155.7318,156.3354,76049.0
2022-01-19 11:00:00,163.07,163.16,162.8,163.06,30487.0,156.2396,156.3258,155.9809,156.23,30487.0
2022-01-19 11:10:00,163.13,163.32,162.64,162.96,46795.0,156.2971,156.4791,155.8276,156.1342,46795.0
2022-01-19 11:20:00,162.9,163.0,162.26,162.41,44234.0,156.0767,156.1725,155.4635,155.6072,44234.0
2022-01-19 11:30:00,162.43,162.66,162.06,162.41,29514.0,155.6264,155.8468,155.2719,155.6072,29514.0
2022-01-19 11:40:00,162.38,162.79,162.17,162.75,20378.0,155.5785,155.9713,155.3773,155.933,20378.0
2022-01-19 11:50:00,162.76,163.04,162.64,162.95,21625.0,155.9426,156.2108,155.8276,156.1246,21625.0
2022-01-19 12:00:00,162.95,163.43,162.93,163.37,44288.0,156.1246,156.5845,156.1055,156.527,44288.0
2022-01-19 12:10:00,163.33,163.7,163.27,163.53,28997.0,156.4887,156.8432,156.4312,156.6803,28997.0
2022-01-19 12:20:00,163.52,163.52,163.09,163.21,20358.0,156.6707,156.6707,156.2588,156.3737,20358.0
2022-01-19 12:30:00,163.23,163.27,162.8,162.88,24734.0,156.3929,156.4312,155.9809,156.0575,24734.0
2022-01-19 12:40:00,162.92,163.18,162.77,163.13,17593.0,156.0959,156.345,155.9522,156.2971,17593.0
2022-01-19 12:50:00,163.06,163.3,162.99,163.27,25355.0,156.23,156.46,156.1629,156.4312,25355.0
2022-01-19 13:00:00,163.26,163.28,162.91,163.0,31578.0,156.4216,156.4408,156.0863,156.1725,31578.0
2022-01-19 13:10:00,163.03,163.1,162.77,162.97,23931.0,156.2013,156.2683,155.9522,156.1438,23931.0
2022-01-19 13:20:00,162.94,162.94,162.36,162.36,38943.0,156.115,156.115,155.5593,155.5593,38943.0
2022-01-19 13:30:00,162.35,162.66,162.3,162.39,29576.0,155.5497,155.8468,155.5018,155.5881,29576.0
2022-01-19 13:40:00,162.35,162.64,162.33,162.41,27633.0,155.5497,155.8276,155.5306,155.6072,27633.0
2022-01-19 13:50:00,162.41,162.56,162.24,162.39,28119.0,155.6072,155.751,155.4444,155.5881,28119.0
2022-01-19 14:00:00,162.38,162.5,162.06,162.3,56127.0,155.5785,155.6935,155.2719,155.5018,56127.0
2022-01-19 14:10:00,162.28,162.44,162.1,162.42,29228.0,155.4827,155.636,155.3102,155.6168,29228.0
2022-01-19 14:20:00,162.43,162.44,162.14,162.15,22064.0,155.6264,155.636,155.3485,155.3581,22064.0
2022-01-19 14:30:00,162.17,162.34,161.92,162.24,36352.0,155.3773,155.5402,155.1378,155.4444,36352.0
2022-01-19 14:40:00,162.3,162.44,162.0,162.19,36106.0,155.5018,155.636,155.2144,155.3965,36106.0
2022-01-19 14:50:00,162.17,162.4,162.0,162.25,57213.0,155.3773,155.5977,155.2144,155.4539,57213.0
2022-01-19 15:00:00,162.25,162.57,162.17,162.41,40131.0,155.4539,155.7605,155.3773,155.6072,40131.0
2022-01-19 15:10:00,162.42,162.72,162.24,162.31,59314.0,155.6168,155.9043,155.4444,155.5114,59314.0
2022-01-19 15:20:00,162.29,162.37,162.03,162.07,40242.0,155.4923,155.5689,155.2432,155.2815,40242.0
2022-01-19 15:30:00,162.07,162.09,161.59,161.67,81599.0,155.2815,155.3006,154.8216,154.8982,81599.0
2022-01-19 15:40:00,161.66,161.86,161.35,161.8,105060.0,154.8887,155.0803,154.5916,155.0228,105060.0
2022-01-19 15:50:00,161.77,161.77,161.17,161.39,253840.0,154.994,154.994,154.4192,154.63,253840.0
2022-01-20 09:30:00,161.12,161.86,159.72,159.72,242459.0,154.3713,155.0803,153.0299,153.0299,242459.0
2022-01-20 09:40:00,159.66,161.66,159.46,161.52,90699.0,152.9724,154.8887,152.7808,154.7545,90699.0
2022-01-20 09:50:00,161.61,162.25,160.92,161.84,101188.0,154.8407,155.4539,154.1796,155.0611,101188.0
2022-01-20 10:00:00,162.01,162.78,161.76,162.31,75153.0,155.224,155.9617,154.9845,155.5114,75153.0
2022-01-20 10:10:00,162.31,162.66,162.06,162.26,96308.0,155.5114,155.8468,155.2719,155.4635,96308.0
2022-01-20 10:20:00,162.34,162.74,162.27,162.36,73237.0,155.5402,155.9234,155.4731,155.5593,73237.0
2022-01-20 10:30:00,162.37,163.2,162.3,163.17,99935.0,155.5689,156.3641,155.5018,156.3354,99935.0
2022-01-20 10:40:00,163.18,163.56,162.83,163.42,38707.0,156.345,156.7091,156.0096,156.5749,38707.0
2022-01-20 10:50:00,163.44,163.97,163.26,163.97,70254.0,156.5941,157.1019,156.4216,157.1019,70254.0
2022-01-20 11:00:00,163.89,164.57,163.87,164.27,95649.0,157.0252,157.6768,157.0061,157.3893,95649.0
2022-01-20 11:10:00,164.27,164.27,163.49,163.87,40022.0,157.3893,157.3893,156.642,157.0061,40022.0
2022-01-20 11:20:00,163.81,164.01,163.47,163.98,34077.0,156.9486,157.1402,156.6228,157.1115,34077.0
2022-01-20 11:30:00,164.03,164.31,163.94,164.31,23679.0,157.1594,157.4277,157.0732,157.4277,23679.0
2022-01-20 11:40:00,164.27,164.27,163.77,164.06,15252.0,157.3893,157.3893,156.9103,157.1881,15252.0
2022-01-20 11:50:00,164.01,164.24,163.85,163.85,39282.0,157.1402,157.3606,156.9869,156.9869,39282.0
2022-01-20 12:00:00,163.94,164.03,163.76,163.89,31737.0,157.0732,157.1594,156.9007,157.0252,31737.0
2022-01-20 12:10:00,163.88,163.95,163.61,163.64,17395.0,157.0157,157.0827,156.757,156.7857,17395.0
2022-01-20 12:20:00,163.63,163.82,163.42,163.82,13477.0,156.7761,156.9582,156.5749,156.9582,13477.0
2022-01-20 12:30:00,163.83,164.0,163.75,163.86,24799.0,156.9678,157.1306,156.8911,156.9965,24799.0
2022-01-20 12:40:00,163.88,163.93,163.68,163.79,17147.0,157.0157,157.0636,156.824,156.9294,17147.0
2022-01-20 12:50:00,163.76,163.76,163.25,163.47,16730.0,156.9007,156.9007,156.4121,156.6228,16730.0
2022-01-20 13:00:00,163.49,163.6,163.28,163.37,17168.0,156.642,156.7474,156.4408,156.527,17168.0
2022-01-20 13:10:00,163.34,163.61,163.19,163.58,19595.0,156.4983,156.757,156.3546,156.7282,19595.0
2022-01-20 13:20:00,163.6,163.78,163.39,163.46,22723.0,156.7474,156.9199,156.5462,156.6133,22723.0
2022-01-20 13:30:00,163.52,163.69,163.35,163.66,20616.0,156.6707,156.8336,156.5079,156.8049,20616.0
2022-01-20 13:40:00,163.67,163.72,163.4,163.5,21670.0,156.8145,156.8624,156.5558,156.6516,21670.0
2022-01-20 13:50:00,163.51,163.73,163.5,163.61,12657.0,156.6612,156.8719,156.6516,156.757,12657.0
2022-01-20 14:00:00,163.6,164.08,163.59,164.01,16317.0,156.7474,157.2073,156.7378,157.1402,16317.0
2022-01-20 14:10:00,163.96,164.03,163.25,163.58,19092.0,157.0923,157.1594,156.4121,156.7282,19092.0
2022-01-20 14:20:00,163.61,163.72,163.21,163.22,23007.0,156.757,156.8624,156.3737,156.3833,23007.0
2022-01-20 14:30:00,163.16,163.28,162.91,163.05,26452.0,156.3258,156.4408,156.0863,156.2204,26452.0
2022-01-20 14:40:00,163.03,163.08,162.8,163.04,36436.0,156.2013,156.2492,155.9809,156.2108,36436.0
2022-01-20 14:50:00,162.98,163.1,162.75,162.85,27613.0,156.1534,156.2683,155.933,156.0288,27613.0
2022-01-20 15:00:00,162.91,163.05,162.22,162.35,23808.0,156.0863,156.2204,155.4252,155.5497,23808.0
2022-01-20 15:10:00,162.39,162.48,162.17,162.45,45815.0,155.5881,155.6743,155.3773,155.6456,45815.0
2022-01-20 15:20:00,162.52,162.55,161.93,162.0,54853.0,155.7126,155.7414,155.1473,155.2144,54853.0
2022-01-20 15:30:00,162.02,162.1,161.44,161.74,100797.0,155.2336,155.3102,154.6779,154.9653,100797.0
2022-01-20 15:40:00,161.74,161.86,161.25,161.28,69615.0,154.9653,155.0803,154.4958,154.5246,69615.0
2022-01-20 15:50:00,161.24,161.44,160.29,160.92,371085.0,154.4862,154.6779,153.576,154.1796,371085.0
2022-01-21 09:30:00,159.95,161.5,159.28,160.28,379776.0,153.2503,154.7354,152.6083,153.5665,379776.0
2022-01-21 09:40:00,160.31,160.93,159.75,160.8,54850.0,153.5952,154.1892,153.0587,154.0647,54850.0
2022-01-21 09:50:00,160.77,161.02,159.8,160.42,55162.0,154.0359,154.2755,153.1066,153.7006,55162.0
2022-01-21 10:00:00,160.5,160.81,159.75,159.91,51937.0,153.7772,154.0743,153.0587,153.212,51937.0
2022-01-21 10:10:00,159.96,159.96,159.21,159.55,59182.0,153.2599,153.2599,152.5413,152.867,59182.0
2022-01-21 10:20:00,159.5,160.14,158.57,159.36,99297.0,152.8191,153.4323,151.9281,152.685,99297.0
2022-01-21 10:30:00,159.38,161.02,159.22,160.47,53883.0,152.7042,154.2755,152.5509,153.7485,53883.0
2022-01-21 10:40:00,160.48,160.7,159.87,160.61,57411.0,153.7581,153.9689,153.1736,153.8826,57411.0
2022-01-21 10:50:00,160.63,161.26,160.46,160.94,55674.0,153.9018,154.5054,153.7389,154.1988,55674.0
2022-01-21 11:00:00,160.89,161.25,160.4,161.25,32179.0,154.1509,154.4958,153.6814,154.4958,32179.0
2022-01-21 11:10:00,161.2,161.33,160.97,161.25,33076.0,154.4479,154.5725,154.2276,154.4958,33076.0
2022-01-21 11:20:00,161.33,161.88,161.23,161.43,27060.0,154.5725,155.0994,154.4767,154.6683,27060.0
2022-01-21 11:30:00,161.42,161.43,160.63,160.72,39406.0,154.6587,154.6683,153.9018,153.988,39406.0
2022-01-21 11:40:00,160.75,161.04,160.46,160.67,29700.0,154.0168,154.2946,153.7389,153.9401,29700.0
2022-01-21 11:50:00,160.66,160.78,160.31,160.59,14699.0,153.9305,154.0455,153.5952,153.8635,14699.0
2022-01-21 12:00:00,160.57,160.61,160.11,160.16,23586.0,153.8443,153.8826,153.4036,153.4515,23586.0
2022-01-21 12:10:00,160.09,160.12,159.74,159.83,24640.0,153.3844,153.4132,153.0491,153.1353,24640.0
2022-01-21 12:20:00,159.82,160.48,159.64,160.19,37771.0,153.1257,153.7581,152.9533,153.4802,37771.0
2022-01-21 12:30:00,160.09,160.49,159.85,160.16,22693.0,153.3844,153.7677,153.1545,153.4515,22693.0
2022-01-21 12:40:00,160.24,160.3,159.76,159.88,18732.0,153.5281,153.5856,153.0682,153.1832,18732.0
2022-01-21 12:50:00,159.86,160.04,159.69,159.81,18317.0,153.164,153.3365,153.0012,153.1161,18317.0
2022-01-21 13:00:00,159.78,160.05,159.7,159.92,23820.0,153.0874,153.3461,153.0107,153.2215,23820.0
2022-01-21 13:10:00,159.92,160.62,159.82,159.97,28736.0,153.2215,153.8922,153.1257,153.2694,28736.0
2022-01-21 13:20:00,159.95,159.95,159.32,159.43,22157.0,153.2503,153.2503,152.6467,152.7521,22157.0
2022-01-21 13:30:00,159.43,160.09,159.4,159.87,27299.0,152.7521,153.3844,152.7233,153.1736,27299.0
2022-01-21 13:40:00,159.86,160.16,159.66,159.94,32093.0,153.164,153.4515,152.9724,153.2407,32093.0
2022-01-21 13:50:00,159.92,160.17,159.55,159.64,15357.0,153.2215,153.4611,152.867,152.9533,15357.0
2022-01-21 14:00:00,159.7,159.94,159.57,159.57,17846.0,153.0107,153.2407,152.8862,152.8862,17846.0
2022-01-21 14:10:00,159.57,159.7,159.32,159.33,26923.0,152.8862,153.0107,152.6467,152.6562,26923.0
2022-01-21 14:20:00,159.43,159.74,159.31,159.37,24064.0,152.7521,153.0491,152.6371,152.6946,24064.0
2022-01-21 14:30:00,159.35,159.61,159.31,159.56,42530.0,152.6754,152.9245,152.6371,152.8766,42530.0
2022-01-21 14:40:00,159.58,159.63,159.14,159.3,31941.0,152.8958,152.9437,152.4742,152.6275,31941.0
2022-01-21 14:50:00,159.3,159.3,158.29,158.37,60382.0,152.6275,152.6275,151.6598,151.7365,60382.0
2022-01-21 15:00:00,158.39,158.75,158.25,158.48,44985.0,151.7556,152.1005,151.6215,151.8418,44985.0
2022-01-21 15:10:00,158.43,158.73,157.97,158.54,50495.0,151.7939,152.0814,151.3532,151.8993,50495.0
2022-01-21 15:20:00,158.53,158.57,157.68,157.87,74546.0,151.8898,151.9281,151.0754,151.2574,74546.0
2022-01-21 15:30:00,157.84,158.82,157.84,158.79,63899.0,151.2287,152.1676,151.2287,152.1389,63899.0
2022-01-21 15:40:00,158.81,159.36,158.61,159.08,101915.0,152.158,152.685,151.9664,152.4167,101915.0
2022-01-21 15:50:00,159.14,159.3,158.5,158.7,328340.0,152.4742,152.6275,151.861,152.0526,328340.0
2022-01-24 09:30:00,155.82,157.33,154.93,156.2,264932.0,149.2933,150.74,148.4405,149.6574,264932.0
2022-01-24 09:40:00,156.26,157.12,154.84,155.21,227748.0,149.7148,150.5388,148.3543,148.7088,227748.0
2022-01-24 09:50:00,155.14,156.01,154.69,155.52,140281.0,148.6418,149.4753,148.2106,149.0058,140281.0
2022-01-24 10:00:00,155.44,155.88,154.0,154.09,93928.0,148.9292,149.3508,147.5495,147.6357,93928.0
2022-01-24 10:10:00,154.03,155.26,153.73,154.77,55551.0,147.5782,148.7567,147.2908,148.2872,55551.0
2022-01-24 10:20:00,154.88,156.17,154.77,155.29,89910.0,148.3926,149.6286,148.2872,148.7855,89910.0
2022-01-24 10:30:00,155.38,156.58,155.38,156.58,47343.0,148.8717,150.0214,148.8717,150.0214,47343.0
2022-01-24 10:40:00,156.34,156.7,155.33,155.66,40591.0,149.7915,150.1364,148.8238,149.14,40591.0
2022-01-24 10:50:00,155.65,156.51,155.46,155.6,66321.0,149.1304,149.9544,148.9483,149.0825,66321.0
2022-01-24 11:00:00,155.66,155.93,155.01,155.32,43518.0,149.14,149.3987,148.5172,148.8142,43518.0
2022-01-24 11:10:00,155.19,155.34,154.51,154.95,42849.0,148.6897,148.8334,148.0381,148.4597,42849.0
2022-01-24 11:20:00,154.93,155.39,154.0,155.39,55640.0,148.4405,148.8813,147.5495,148.8813,55640.0
2022-01-24 11:30:00,155.33,155.6,154.44,154.56,25342.0,148.8238,149.0825,147.9711,148.086,25342.0
2022-01-24 11:40:00,154.52,154.62,153.74,153.83,67624.0,148.0477,148.1435,147.3004,147.3866,67624.0
2022-01-24 11:50:00,153.79,155.1,153.78,154.83,33952.0,147.3483,148.6034,147.3387,148.3447,33952.0
2022-01-24 12:00:00,154.79,154.79,153.75,153.9,38528.0,148.3064,148.3064,147.31,147.4537,38528.0
2022-01-24 12:10:00,153.95,154.18,152.85,153.44,42304.0,147.5016,147.722,146.4477,147.013,42304.0
2022-01-24 12:20:00,153.35,153.91,152.87,153.74,30558.0,146.9267,147.4633,146.4668,147.3004,30558.0
2022-01-24 12:30:00,153.6,153.74,153.01,153.21,24478.0,147.1663,147.3004,146.601,146.7926,24478.0
2022-01-24 12:40:00,153.15,153.91,153.07,153.88,31654.0,146.7351,147.4633,146.6585,147.4345,31654.0
2022-01-24 12:50:00,153.82,154.6,153.59,154.29,27464.0,147.377,148.1244,147.1567,147.8274,27464.0
2022-01-24 13:00:00,154.25,155.24,154.2,155.03,46487.0,147.789,148.7376,147.7411,148.5364,46487.0
2022-01-24 13:10:00,154.99,155.71,154.9,155.69,35882.0,148.498,149.1879,148.4118,149.1687,35882.0
2022-01-24 13:20:00,155.65,155.78,154.45,154.68,37648.0,149.1304,149.2549,147.9807,148.201,37648.0
2022-01-24 13:30:00,154.53,155.41,154.53,155.34,31394.0,148.0573,148.9004,148.0573,148.8334,31394.0
2022-01-24 13:40:00,155.45,155.86,154.85,155.8,30165.0,148.9388,149.3316,148.3639,149.2741,30165.0
2022-01-24 13:50:00,155.85,156.48,155.73,156.47,35712.0,149.322,149.9256,149.207,149.916,35712.0
2022-01-24 14:00:00,156.5,157.15,156.15,156.39,66799.0,149.9448,150.5676,149.6094,149.8394,66799.0
2022-01-24 14:10:00,156.42,156.69,155.5,155.85,47277.0,149.8681,150.1268,148.9867,149.322,47277.0
2022-01-24 14:20:00,155.85,156.2,155.26,155.71,35928.0,149.322,149.6574,148.7567,149.1879,35928.0
2022-01-24 14:30:00,155.72,156.15,154.92,155.06,60879.0,149.1975,149.6094,148.431,148.5651,60879.0
2022-01-24 14:40:00,155.03,155.45,154.65,155.4,55046.0,148.5364,148.9388,148.1723,148.8909,55046.0
2022-01-24 14:50:00,155.4,156.22,155.27,156.09,66318.0,148.8909,149.6765,148.7663,149.552,66318.0
2022-01-24 15:00:00,156.12,156.59,155.85,156.25,60012.0,149.5807,150.031,149.322,149.7053,60012.0
2022-01-24 15:10:00,156.22,157.21,156.21,156.29,62698.0,149.6765,150.625,149.6669,149.7436,62698.0
2022-01-24 15:20:00,156.36,157.2,156.33,156.87,72913.0,149.8106,150.6155,149.7819,150.2993,72913.0
2022-01-24 15:30:00,156.82,158.09,156.55,157.94,92502.0,150.2514,151.4682,149.9927,151.3245,92502.0
2022-01-24 15:40:00,157.95,158.64,157.15,158.56,147387.0,151.334,151.9951,150.5676,151.9185,147387.0
2022-01-24 15:50:00,158.62,159.45,158.49,159.13,370516.0,151.976,152.7712,151.8514,152.4646,370516.0
2022-01-25 09:30:00,166.14,171.0,159.66,167.24,1129441.0,159.181,163.8374,152.9724,160.2349,1129441.0
2022-01-25 09:40:00,167.29,167.38,163.2,163.3,323678.0,160.2828,160.3691,156.3641,156.46,323678.0
2022-01-25 09:50:00,163.25,165.55,162.12,165.25,324132.0,156.4121,158.6157,155.3294,158.3283,324132.0
2022-01-25 10:00:00,165.39,165.86,163.75,164.92,244516.0,158.4624,158.9127,156.8911,158.0121,244516.0
2022-01-25 10:10:00,164.88,167.67,164.74,167.54,305480.0,157.9738,160.6469,157.8396,160.5224,305480.0
2022-01-25 10:20:00,167.45,169.96,167.2,169.52,297461.0,160.4361,162.841,160.1966,162.4194,297461.0
2022-01-25 10:30:00,169.52,170.44,168.34,170.23,305294.0,162.4194,163.3009,161.2889,163.0997,305294.0
2022-01-25 10:40:00,170.32,172.4,170.26,171.96,386470.0,163.1859,165.1788,163.1284,164.7572,386470.0
2022-01-25 10:50:00,171.95,172.6,170.5,170.96,255558.0,164.7476,165.3704,163.3584,163.7991,255558.0
2022-01-25 11:00:00,170.88,172.18,170.55,171.53,139297.0,163.7225,164.968,163.4063,164.3452,139297.0
2022-01-25 11:10:00,171.6,173.06,171.55,172.54,187815.0,164.4123,165.8111,164.3644,165.3129,187815.0
2022-01-25 11:20:00,172.49,174.21,172.29,172.82,214561.0,165.265,166.913,165.0734,165.5812,214561.0
2022-01-25 11:30:00,172.75,172.99,171.14,172.29,207360.0,165.5141,165.7441,163.9716,165.0734,207360.0
2022-01-25 11:40:00,172.28,172.34,171.16,171.25,183660.0,165.0638,165.1213,163.9907,164.077,183660.0
2022-01-25 11:50:00,171.36,171.72,169.87,170.03,175633.0,164.1824,164.5273,162.7548,162.9081,175633.0
2022-01-25 12:00:00,170.02,171.5,169.94,171.33,226233.0,162.8985,164.3165,162.8218,164.1536,226233.0
2022-01-25 12:10:00,171.31,172.15,170.64,170.98,217807.0,164.1344,164.9393,163.4925,163.8183,217807.0
2022-01-25 12:20:00,170.98,171.07,169.82,169.99,132645.0,163.8183,163.9045,162.7069,162.8697,132645.0
2022-01-25 12:30:00,169.95,170.06,169.02,169.42,163844.0,162.8314,162.9368,161.9404,162.3236,163844.0
2022-01-25 12:40:00,169.37,169.89,169.24,169.53,93667.0,162.2757,162.7739,162.1512,162.429,93667.0
2022-01-25 12:50:00,169.55,169.89,168.73,169.43,114143.0,162.4482,162.7739,161.6625,162.3332,114143.0
2022-01-25 13:00:00,169.38,169.58,168.43,169.04,90330.0,162.2853,162.4769,161.3751,161.9595,90330.0
2022-01-25 13:10:00,168.97,169.16,168.57,168.71,67827.0,161.8925,162.0745,161.5092,161.6434,67827.0
2022-01-25 13:20:00,168.69,170.0,168.57,169.91,78843.0,161.6242,162.8793,161.5092,162.7931,78843.0
2022-01-25 13:30:00,169.91,170.29,169.38,170.26,95725.0,162.7931,163.1572,162.2853,163.1284,95725.0
2022-01-25 13:40:00,170.26,170.97,169.83,170.86,79623.0,163.1284,163.8087,162.7164,163.7033,79623.0
2022-01-25 13:50:00,170.86,171.5,170.63,171.22,119233.0,163.7033,164.3165,163.4829,164.0482,119233.0
2022-01-25 14:00:00,171.18,171.57,170.91,171.32,135194.0,164.0099,164.3836,163.7512,164.144,135194.0
2022-01-25 14:10:00,171.38,172.57,171.34,172.57,107980.0,164.2015,165.3417,164.1632,165.3417,107980.0
2022-01-25 14:20:00,172.51,173.39,172.41,173.34,195747.0,165.2842,166.1273,165.1884,166.0794,195747.0
2022-01-25 14:30:00,173.31,173.63,172.85,173.6,205435.0,166.0507,166.3573,165.6099,166.3285,205435.0
2022-01-25 14:40:00,173.56,174.14,173.54,174.01,233437.0,166.2902,166.8459,166.271,166.7214,233437.0
2022-01-25 14:50:00,174.01,174.47,173.85,174.3,155377.0,166.7214,167.1621,166.5681,166.9992,155377.0
2022-01-25 15:00:00,174.33,174.37,173.5,173.68,284059.0,167.028,167.0663,166.2327,166.4052,284059.0
2022-01-25 15:10:00,173.62,173.77,173.2,173.75,180891.0,166.3477,166.4914,165.9453,166.4722,180891.0
2022-01-25 15:20:00,173.76,174.05,172.35,172.63,230253.0,166.4818,166.7597,165.1309,165.3992,230253.0
2022-01-25 15:30:00,172.59,173.73,172.16,173.67,204067.0,165.3608,166.4531,164.9488,166.3956,204067.0
2022-01-25 15:40:00,173.66,173.84,172.98,173.15,243451.0,166.386,166.5585,165.7345,165.8974,243451.0
2022-01-25 15:50:00,173.06,173.54,172.45,172.96,730331.0,165.8111,166.271,165.2267,165.7153,730331.0
2022-01-26 09:30:00,176.95,177.38,175.5,176.19,438676.0,169.5382,169.9502,168.1489,168.81,438676.0
2022-01-26 09:40:00,176.19,177.93,176.04,177.86,200818.0,168.81,170.4772,168.6663,170.4101,200818.0
2022-01-26 09:50:00,177.8,179.23,177.49,178.32,231503.0,170.3526,171.7227,170.0556,170.8508,231503.0
2022-01-26 10:00:00,178.19,178.47,176.2,176.28,230450.0,170.7263,170.9945,168.8196,168.8963,230450.0
2022-01-26 10:10:00,176.21,177.41,175.77,177.06,209343.0,168.8292,169.9789,168.4076,169.6436,209343.0
2022-01-26 10:20:00,176.99,177.63,175.11,175.48,225341.0,169.5765,170.1897,167.7753,168.1298,225341.0
2022-01-26 10:30:00,175.6,176.21,175.1,175.52,131851.0,168.2448,168.8292,167.7657,168.1681,131851.0
2022-01-26 10:40:00,175.7,176.07,175.46,175.74,123348.0,168.3406,168.6951,168.1106,168.3789,123348.0
2022-01-26 10:50:00,175.82,177.01,175.65,175.65,126276.0,168.4555,169.5957,168.2927,168.2927,126276.0
2022-01-26 11:00:00,175.66,175.83,174.75,175.63,59191.0,168.3022,168.4651,167.4304,168.2735,59191.0
2022-01-26 11:10:00,175.61,175.91,175.36,175.55,60804.0,168.2543,168.5418,168.0148,168.1968,60804.0
2022-01-26 11:20:00,175.52,175.83,175.36,175.64,76268.0,168.1681,168.4651,168.0148,168.2831,76268.0
2022-01-26 11:30:00,175.66,175.96,175.19,175.34,82988.0,168.3022,168.5897,167.8519,167.9956,82988.0
2022-01-26 11:40:00,175.29,176.03,175.14,175.52,122799.0,167.9477,168.6567,167.804,168.1681,122799.0
2022-01-26 11:50:00,175.43,176.0,175.24,175.91,127824.0,168.0819,168.628,167.8998,168.5418,127824.0
2022-01-26 12:00:00,175.91,176.0,175.38,175.83,75245.0,168.5418,168.628,168.034,168.4651,75245.0
2022-01-26 12:10:00,175.88,176.0,175.54,175.57,45602.0,168.513,168.628,168.1873,168.216,45602.0
2022-01-26 12:20:00,175.56,176.26,175.56,176.23,62498.0,168.2064,168.8771,168.2064,168.8484,62498.0
2022-01-26 12:30:00,176.21,176.39,175.93,176.36,43655.0,168.8292,169.0017,168.5609,168.9729,43655.0
2022-01-26 12:40:00,176.36,176.61,176.14,176.46,30836.0,168.9729,169.2124,168.7621,169.0687,30836.0
2022-01-26 12:50:00,176.45,176.65,176.29,176.53,37262.0,169.0592,169.2508,168.9059,169.1358,37262.0
2022-01-26 13:00:00,176.53,176.58,175.76,176.43,72610.0,169.1358,169.1837,168.3981,169.04,72610.0
2022-01-26 13:10:00,176.41,176.86,176.3,176.77,66366.0,169.0208,169.452,168.9154,169.3657,66366.0
2022-01-26 13:20:00,176.75,176.89,176.32,176.88,68758.0,169.3466,169.4807,168.9346,169.4711,68758.0
2022-01-26 13:30:00,176.88,176.98,176.27,176.56,69088.0,169.4711,169.567,168.8867,169.1645,69088.0
2022-01-26 13:40:00,176.56,176.57,175.89,176.03,57147.0,169.1645,169.1741,168.5226,168.6567,57147.0
2022-01-26 13:50:00,176.0,176.34,175.67,175.83,44288.0,168.628,168.9538,168.3118,168.4651,44288.0
2022-01-26 14:00:00,175.94,177.58,175.93,176.37,115781.0,168.5705,170.1418,168.5609,168.9825,115781.0
2022-01-26 14:10:00,176.52,176.55,175.86,176.34,89542.0,169.1262,169.155,168.4939,168.9538,89542.0
2022-01-26 14:20:00,176.4,177.23,176.03,177.01,254793.0,169.0112,169.8065,168.6567,169.5957,254793.0
2022-01-26 14:30:00,176.97,177.57,176.0,177.57,146276.0,169.5574,170.1322,168.628,170.1322,146276.0
2022-01-26 14:40:00,177.58,177.79,175.88,176.19,224097.0,170.1418,170.343,168.513,168.81,224097.0
2022-01-26 14:50:00,176.24,176.72,175.75,176.15,107401.0,168.8579,169.3178,168.3885,168.7717,107401.0
2022-01-26 15:00:00,176.02,176.02,173.03,173.13,234601.0,168.6472,168.6472,165.7824,165.8782,234601.0
2022-01-26 15:10:00,173.19,174.73,173.15,173.97,163238.0,165.9357,167.4112,165.8974,166.683,163238.0
2022-01-26 15:20:00,174.03,174.41,173.18,174.31,168670.0,166.7405,167.1046,165.9261,167.0088,168670.0
2022-01-26 15:30:00,174.28,175.01,173.93,174.63,165029.0,166.98,167.6795,166.6447,167.3154,165029.0
2022-01-26 15:40:00,174.66,175.85,174.44,175.45,264570.0,167.3441,168.4843,167.1333,168.101,264570.0
2022-01-26 15:50:00,175.28,175.87,174.69,175.17,370461.0,167.9382,168.5034,167.3729,167.8328,370461.0
2022-01-27 09:30:00,176.7,177.85,175.81,177.13,166143.0,169.2987,170.4005,168.446,169.7107,166143.0
2022-01-27 09:40:00,177.07,178.2,176.72,178.0,76721.0,169.6532,170.7359,169.3178,170.5442,76721.0
2022-01-27 09:50:00,178.02,178.02,175.15,176.03,109168.0,170.5634,170.5634,167.8136,168.6567,109168.0
2022-01-27 10:00:00,176.0,176.77,175.24,176.38,44398.0,168.628,169.3657,167.8998,168.9921,44398.0
2022-01-27 10:10:00,176.37,176.97,176.24,176.39,43936.0,168.9825,169.5574,168.8579,169.0017,43936.0
2022-01-27 10:20:00,176.54,176.78,175.5,175.5,50373.0,169.1454,169.3753,168.1489,168.1489,50373.0
2022-01-27 10:30:00,175.4,175.71,173.83,174.16,32179.0,168.0531,168.3501,166.5489,166.8651,32179.0
2022-01-27 10:40:00,174.34,175.82,174.34,175.53,27667.0,167.0375,168.4555,167.0375,168.1777,27667.0
2022-01-27 10:50:00,175.46,175.86,175.28,175.75,37039.0,168.1106,168.4939,167.9382,168.3885,37039.0
2022-01-27 11:00:00,175.81,176.11,175.07,175.11,38862.0,168.446,168.7334,167.737,167.7753,38862.0
2022-01-27 11:10:00,175.17,175.61,174.57,175.32,51293.0,167.8328,168.2543,167.2579,167.9765,51293.0
2022-01-27 11:20:00,175.21,175.36,174.18,174.52,33263.0,167.8711,168.0148,166.8842,167.21,33263.0
2022-01-27 11:30:00,174.46,175.27,174.44,174.81,44936.0,167.1525,167.9286,167.1333,167.4878,44936.0
2022-01-27 11:40:00,174.79,175.2,174.33,174.83,31592.0,167.4687,167.8615,167.028,167.507,31592.0
2022-01-27 11:50:00,174.69,175.44,174.69,175.39,21900.0,167.3729,168.0915,167.3729,168.0436,21900.0
2022-01-27 12:00:00,175.35,175.37,174.6,174.71,23417.0,168.0052,168.0244,167.2866,167.392,23417.0
2022-01-27 12:10:00,174.8,174.8,173.92,174.09,62849.0,167.4783,167.4783,166.6351,166.798,62849.0
2022-01-27 12:20:00,174.13,174.25,173.24,173.56,52317.0,166.8363,166.9513,165.9836,166.2902,52317.0
2022-01-27 12:30:00,173.55,173.66,173.01,173.06,46039.0,166.2806,166.386,165.7632,165.8111,46039.0
2022-01-27 12:40:00,173.12,173.43,172.72,172.84,57490.0,165.8686,166.1656,165.4854,165.6004,57490.0
2022-01-27 12:50:00,172.91,173.23,172.4,172.69,53880.0,165.6674,165.974,165.1788,165.4566,53880.0
2022-01-27 13:00:00,172.63,172.73,171.45,171.62,64444.0,165.3992,165.495,164.2686,164.4315,64444.0
2022-01-27 13:10:00,171.77,171.93,171.22,171.36,54502.0,164.5752,164.7285,164.0482,164.1824,54502.0
2022-01-27 13:20:00,171.35,171.42,170.63,171.06,44878.0,164.1728,164.2398,163.4829,163.8949,44878.0
2022-01-27 13:30:00,171.06,171.61,170.92,170.99,53968.0,163.8949,164.4219,163.7608,163.8279,53968.0
2022-01-27 13:40:00,171.04,171.49,170.9,171.26,28918.0,163.8758,164.3069,163.7416,164.0865,28918.0
2022-01-27 13:50:00,171.21,171.68,170.9,171.4,34682.0,164.0386,164.4889,163.7416,164.2207,34682.0
2022-01-27 14:00:00,171.4,172.52,171.39,172.08,25276.0,164.2207,165.2938,164.2111,164.8722,25276.0
2022-01-27 14:10:00,172.12,172.33,171.32,171.37,35667.0,164.9105,165.1117,164.144,164.1919,35667.0
2022-01-27 14:20:00,171.38,171.57,171.1,171.38,61766.0,164.2015,164.3836,163.9332,164.2015,61766.0
2022-01-27 14:30:00,171.38,171.68,170.94,171.57,19591.0,164.2015,164.4889,163.7799,164.3836,19591.0
2022-01-27 14:40:00,171.66,172.3,171.54,172.01,19760.0,164.4698,165.083,164.3548,164.8051,19760.0
2022-01-27 14:50:00,171.87,171.9,170.99,171.4,24645.0,164.671,164.6997,163.8279,164.2207,24645.0
2022-01-27 15:00:00,171.43,172.03,171.36,171.4,35857.0,164.2494,164.8243,164.1824,164.2207,35857.0
2022-01-27 15:10:00,171.48,171.48,170.63,171.03,47260.0,164.2973,164.2973,163.4829,163.8662,47260.0
2022-01-27 15:20:00,171.02,172.05,170.77,172.03,42476.0,163.8566,164.8435,163.6171,164.8243,42476.0
2022-01-27 15:30:00,172.02,172.23,171.59,171.81,51188.0,164.8147,165.0159,164.4027,164.6135,51188.0
2022-01-27 15:40:00,171.78,172.74,171.66,172.05,87276.0,164.5848,165.5046,164.4698,164.8435,87276.0
2022-01-27 15:50:00,172.11,172.33,171.62,171.9,176499.0,164.9009,165.1117,164.4315,164.6997,176499.0
2022-01-28 09:30:00,171.76,171.9,170.18,170.47,94846.0,164.5656,164.6997,163.0518,163.3296,94846.0
2022-01-28 09:40:00,170.38,171.74,169.77,171.03,60948.0,163.2434,164.5464,162.659,163.8662,60948.0
2022-01-28 09:50:00,170.97,171.7,170.0,170.34,80352.0,163.8087,164.5081,162.8793,163.2051,80352.0
2022-01-28 10:00:00,170.46,171.33,170.08,171.13,72152.0,163.3201,164.1536,162.956,163.962,72152.0
2022-01-28 10:10:00,171.14,171.95,171.13,171.94,62963.0,163.9716,164.7476,163.962,164.7381,62963.0
2022-01-28 10:20:00,171.88,172.56,171.51,171.79,104369.0,164.6806,165.3321,164.3261,164.5943,104369.0
2022-01-28 10:30:00,171.97,172.25,171.4,171.9,63958.0,164.7668,165.0351,164.2207,164.6997,63958.0
2022-01-28 10:40:00,171.84,172.17,170.79,172.08,76891.0,164.6422,164.9584,163.6362,164.8722,76891.0
2022-01-28 10:50:00,172.13,172.74,171.99,172.6,126301.0,164.9201,165.5046,164.786,165.3704,126301.0
2022-01-28 11:00:00,172.63,173.04,172.09,172.85,36828.0,165.3992,165.792,164.8818,165.6099,36828.0
2022-01-28 11:10:00,172.76,173.71,172.7,173.59,79293.0,165.5237,166.4339,165.4662,166.3189,79293.0
2022-01-28 11:20:00,173.63,173.78,173.0,173.17,34557.0,166.3573,166.501,165.7537,165.9165,34557.0
2022-01-28 11:30:00,173.24,174.09,172.86,173.66,43973.0,165.9836,166.798,165.6195,166.386,43973.0
2022-01-28 11:40:00,173.68,173.73,173.19,173.38,36811.0,166.4052,166.4531,165.9357,166.1177,36811.0
2022-01-28 11:50:00,173.32,174.33,173.32,174.0,67170.0,166.0603,167.028,166.0603,166.7118,67170.0
2022-01-28 12:00:00,174.02,174.49,173.75,174.32,59919.0,166.7309,167.1812,166.4722,167.0184,59919.0
2022-01-28 12:10:00,174.3,174.5,173.87,174.28,35151.0,166.9992,167.1908,166.5872,166.98,35151.0
2022-01-28 12:20:00,174.22,174.22,173.54,173.7,40925.0,166.9226,166.9226,166.271,166.4243,40925.0
2022-01-28 12:30:00,173.64,173.81,173.36,173.44,24012.0,166.3669,166.5297,166.0986,166.1752,24012.0
2022-01-28 12:40:00,173.34,173.79,173.32,173.4,22610.0,166.0794,166.5106,166.0603,166.1369,22610.0
2022-01-28 12:50:00,173.4,173.66,173.03,173.38,44403.0,166.1369,166.386,165.7824,166.1177,44403.0
2022-01-28 13:00:00,173.38,174.3,173.36,174.3,43849.0,166.1177,166.9992,166.0986,166.9992,43849.0
2022-01-28 13:10:00,174.21,174.39,174.03,174.32,39321.0,166.913,167.0854,166.7405,167.0184,39321.0
2022-01-28 13:20:00,174.29,174.64,174.25,174.42,42230.0,166.9896,167.325,166.9513,167.1142,42230.0
2022-01-28 13:30:00,174.42,174.71,174.32,174.39,30648.0,167.1142,167.392,167.0184,167.0854,30648.0
2022-01-28 13:40:00,174.41,174.54,174.14,174.26,52379.0,167.1046,167.2292,166.8459,166.9609,52379.0
2022-01-28 13:50:00,174.27,174.83,174.26,174.4,47261.0,166.9705,167.507,166.9609,167.095,47261.0
2022-01-28 14:00:00,174.48,174.88,174.16,174.22,45309.0,167.1717,167.5549,166.8651,166.9226,45309.0
2022-01-28 14:10:00,174.21,174.25,173.53,173.53,44082.0,166.913,166.9513,166.2615,166.2615,44082.0
2022-01-28 14:20:00,173.47,173.57,173.17,173.23,46114.0,166.204,166.2998,165.9165,165.974,46114.0
2022-01-28 14:30:00,173.23,173.62,172.99,173.62,55473.0,165.974,166.3477,165.7441,166.3477,55473.0
2022-01-28 14:40:00,173.72,174.55,173.69,174.54,45784.0,166.4435,167.2387,166.4148,167.2292,45784.0
2022-01-28 14:50:00,174.56,174.91,174.26,174.81,63423.0,167.2483,167.5837,166.9609,167.4878,63423.0
2022-01-28 15:00:00,174.9,175.09,174.58,174.9,47946.0,167.5741,167.7561,167.2675,167.5741,47946.0
2022-01-28 15:10:00,174.92,175.17,174.6,174.88,100430.0,167.5932,167.8328,167.2866,167.5549,100430.0
2022-01-28 15:20:00,174.84,175.32,174.8,175.08,54850.0,167.5166,167.9765,167.4783,167.7465,54850.0
2022-01-28 15:30:00,175.08,175.69,174.59,175.5,73871.0,167.7465,168.331,167.2771,168.1489,73871.0
2022-01-28 15:40:00,175.54,176.35,175.41,176.25,135021.0,168.1873,168.9633,168.0627,168.8675,135021.0
2022-01-28 15:50:00,176.24,177.21,176.18,177.06,392723.0,168.8579,169.7873,168.8005,169.6436,392723.0
2022-01-31 09:30:00,175.91,176.31,175.23,175.7,152887.0,168.5418,168.925,167.8903,168.3406,152887.0
2022-01-31 09:40:00,175.59,176.13,175.22,175.34,67055.0,168.2352,168.7526,167.8807,167.9956,67055.0
2022-01-31 09:50:00,175.32,176.42,175.28,175.68,135332.0,167.9765,169.0304,167.9382,168.3214,135332.0
2022-01-31 10:00:00,175.7,176.15,175.34,175.67,139330.0,168.3406,168.7717,167.9956,168.3118,139330.0
2022-01-31 10:10:00,175.73,176.14,175.5,175.75,90602.0,168.3693,168.7621,168.1489,168.3885,90602.0
2022-01-31 10:20:00,175.71,176.35,175.68,175.96,104973.0,168.3501,168.9633,168.3214,168.5897,104973.0
2022-01-31 10:30:00,176.0,176.83,175.91,176.54,131425.0,168.628,169.4232,168.5418,169.1454,131425.0
2022-01-31 10:40:00,176.51,176.62,175.88,176.31,146654.0,169.1166,169.222,168.513,168.925,146654.0
2022-01-31 10:50:00,176.25,177.14,176.25,177.03,76521.0,168.8675,169.7203,168.8675,169.6149,76521.0
2022-01-31 11:00:00,177.07,177.46,176.96,177.05,51956.0,169.6532,170.0268,169.5478,169.634,51956.0
2022-01-31 11:10:00,177.13,177.72,176.86,177.17,61171.0,169.7107,170.276,169.452,169.749,61171.0
2022-01-31 11:20:00,177.18,177.38,176.5,176.56,46245.0,169.7586,169.9502,169.1071,169.1645,46245.0
2022-01-31 11:30:00,176.58,177.15,176.29,176.64,36947.0,169.1837,169.7298,168.9059,169.2412,36947.0
2022-01-31 11:40:00,176.66,176.9,176.48,176.87,36950.0,169.2604,169.4903,169.0879,169.4616,36950.0
2022-01-31 11:50:00,176.87,177.6,176.84,177.44,24772.0,169.4616,170.161,169.4328,170.0077,24772.0
2022-01-31 12:00:00,177.39,177.48,176.94,176.96,65104.0,169.9598,170.046,169.5286,169.5478,65104.0
2022-01-31 12:10:00,177.01,177.49,176.99,177.48,31533.0,169.5957,170.0556,169.5765,170.046,31533.0
2022-01-31 12:20:00,177.47,177.56,177.2,177.46,36492.0,170.0364,170.1227,169.7777,170.0268,36492.0
2022-01-31 12:30:00,177.49,177.53,177.27,177.39,32907.0,170.0556,170.0939,169.8448,169.9598,32907.0
2022-01-31 12:40:00,177.35,177.63,177.32,177.56,32237.0,169.9215,170.1897,169.8927,170.1227,32237.0
2022-01-31 12:50:00,177.52,177.84,177.49,177.73,33857.0,170.0843,170.3909,170.0556,170.2855,33857.0
2022-01-31 13:00:00,177.72,177.82,177.55,177.69,46296.0,170.276,170.3718,170.1131,170.2472,46296.0
2022-01-31 13:10:00,177.7,177.88,177.44,177.85,36591.0,170.2568,170.4293,170.0077,170.4005,36591.0
2022-01-31 13:20:00,177.83,178.2,177.54,177.55,57091.0,170.3813,170.7359,170.1035,170.1131,57091.0
2022-01-31 13:30:00,177.56,177.69,177.32,177.48,49577.0,170.1227,170.2472,169.8927,170.046,49577.0
2022-01-31 13:40:00,177.5,177.69,177.37,177.66,35690.0,170.0652,170.2472,169.9406,170.2185,35690.0
2022-01-31 13:50:00,177.67,178.18,177.61,178.12,41618.0,170.2281,170.7167,170.1706,170.6592,41618.0
2022-01-31 14:00:00,178.09,178.21,177.74,178.03,39199.0,170.6305,170.7454,170.2951,170.573,39199.0
2022-01-31 14:10:00,177.96,178.23,177.96,178.16,36956.0,170.5059,170.7646,170.5059,170.6975,36956.0
2022-01-31 14:20:00,178.13,178.47,178.11,178.28,41440.0,170.6688,170.9945,170.6496,170.8125,41440.0
2022-01-31 14:30:00,178.26,178.37,178.17,178.33,32058.0,170.7933,170.8987,170.7071,170.8604,32058.0
2022-01-31 14:40:00,178.35,178.53,178.26,178.42,46501.0,170.8796,171.052,170.7933,170.9466,46501.0
2022-01-31 14:50:00,178.42,178.49,178.17,178.45,44935.0,170.9466,171.0137,170.7071,170.9754,44935.0
2022-01-31 15:00:00,178.43,178.91,178.42,178.66,60152.0,170.9562,171.4161,170.9466,171.1766,60152.0
2022-01-31 15:10:00,178.69,178.79,177.97,178.01,91156.0,171.2053,171.3011,170.5155,170.5538,91156.0
2022-01-31 15:20:00,178.04,179.12,178.04,178.92,85029.0,170.5826,171.6173,170.5826,171.4257,85029.0
2022-01-31 15:30:00,178.89,179.35,178.77,179.18,116703.0,171.3969,171.8377,171.282,171.6748,116703.0
2022-01-31 15:40:00,179.14,179.62,179.01,179.58,133266.0,171.6365,172.0964,171.5119,172.058,133266.0
2022-01-31 15:50:00,179.59,180.13,179.58,179.83,463147.0,172.0676,172.585,172.058,172.2976,463147.0
2022-02-01 09:30:00,179.92,182.02,179.0,181.36,171213.0,172.3838,174.3958,171.5023,173.7635,171213.0
2022-02-01 09:40:00,181.38,181.66,180.62,181.49,43977.0,173.7827,174.0509,173.0545,173.888,43977.0
2022-02-01 09:50:00,181.54,182.73,181.54,182.36,57007.0,173.936,175.0761,173.936,174.7216,57007.0
2022-02-01 10:00:00,182.22,182.26,180.73,180.81,51164.0,174.5875,174.6258,173.1599,173.2365,51164.0
2022-02-01 10:10:00,180.94,181.37,180.74,180.95,31727.0,173.3611,173.7731,173.1695,173.3707,31727.0
2022-02-01 10:20:00,181.0,181.46,180.63,180.66,76129.0,173.4186,173.8593,173.0641,173.0928,76129.0
2022-02-01 10:30:00,180.66,181.47,180.66,181.29,61517.0,173.0928,173.8689,173.0928,173.6964,61517.0
2022-02-01 10:40:00,181.27,181.47,180.84,180.95,42284.0,173.6773,173.8689,173.2653,173.3707,42284.0
2022-02-01 10:50:00,180.95,181.97,180.87,181.9,57577.0,173.3707,174.3479,173.294,174.2809,57577.0
2022-02-01 11:00:00,181.93,182.0,181.49,181.77,50305.0,174.3096,174.3767,173.888,174.1563,50305.0
2022-02-01 11:10:00,181.78,182.15,181.71,182.0,34237.0,174.1659,174.5204,174.0988,174.3767,34237.0
2022-02-01 11:20:00,182.02,182.07,181.41,181.59,30135.0,174.3958,174.4438,173.8114,173.9839,30135.0
2022-02-01 11:30:00,181.55,182.34,181.01,182.34,30055.0,173.9455,174.7024,173.4281,174.7024,30055.0
2022-02-01 11:40:00,182.38,182.53,182.19,182.38,37424.0,174.7408,174.8845,174.5587,174.7408,37424.0
2022-02-01 11:50:00,182.39,182.76,182.21,182.63,27436.0,174.7503,175.1048,174.5779,174.9803,27436.0
2022-02-01 12:00:00,182.65,182.89,182.5,182.64,41322.0,174.9995,175.2294,174.8557,174.9899,41322.0
2022-02-01 12:10:00,182.68,182.89,182.46,182.82,29719.0,175.0282,175.2294,174.8174,175.1623,29719.0
2022-02-01 12:20:00,182.82,183.03,182.52,182.85,39709.0,175.1623,175.3635,174.8749,175.1911,39709.0
2022-02-01 12:30:00,182.88,182.93,182.58,182.83,45329.0,175.2198,175.2677,174.9324,175.1719,45329.0
2022-02-01 12:40:00,182.87,183.1,182.65,182.78,29908.0,175.2102,175.4306,174.9995,175.124,29908.0
2022-02-01 12:50:00,182.72,183.12,182.69,183.08,35456.0,175.0665,175.4498,175.0378,175.4114,35456.0
2022-02-01 13:00:00,182.99,183.09,182.38,182.5,26900.0,175.3252,175.421,174.7408,174.8557,26900.0
2022-02-01 13:10:00,182.53,182.57,182.34,182.34,13813.0,174.8845,174.9228,174.7024,174.7024,13813.0
2022-02-01 13:20:00,182.36,182.5,182.2,182.48,25708.0,174.7216,174.8557,174.5683,174.8366,25708.0
2022-02-01 13:30:00,182.46,182.77,182.41,182.73,18744.0,174.8174,175.1144,174.7695,175.0761,18744.0
2022-02-01 13:40:00,182.67,183.02,182.65,182.93,28903.0,175.0186,175.354,174.9995,175.2677,28903.0
2022-02-01 13:50:00,182.93,183.05,182.74,182.89,30689.0,175.2677,175.3827,175.0857,175.2294,30689.0
2022-02-01 14:00:00,182.87,183.07,182.72,182.86,24090.0,175.2102,175.4019,175.0665,175.2007,24090.0
2022-02-01 14:10:00,182.8,182.87,182.49,182.68,24869.0,175.1432,175.2102,174.8462,175.0282,24869.0
2022-02-01 14:20:00,182.64,182.67,182.21,182.57,25102.0,174.9899,175.0186,174.5779,174.9228,25102.0
2022-02-01 14:30:00,182.57,182.65,182.39,182.55,25367.0,174.9228,174.9995,174.7503,174.9036,25367.0
2022-02-01 14:40:00,182.59,182.64,182.35,182.37,20075.0,174.942,174.9899,174.712,174.7312,20075.0
2022-02-01 14:50:00,182.39,182.76,182.27,182.65,19238.0,174.7503,175.1048,174.6354,174.9995,19238.0
2022-02-01 15:00:00,182.64,183.28,182.62,183.28,37793.0,174.9899,175.6031,174.9707,175.6031,37793.0
2022-02-01 15:10:00,183.28,183.45,183.17,183.41,36955.0,175.6031,175.7659,175.4977,175.7276,36955.0
2022-02-01 15:20:00,183.39,183.5,183.23,183.41,34146.0,175.7085,175.8139,175.5552,175.7276,34146.0
2022-02-01 15:30:00,183.45,183.69,183.25,183.25,54509.0,175.7659,175.9959,175.5743,175.5743,54509.0
2022-02-01 15:40:00,183.28,183.91,183.28,183.89,79454.0,175.6031,176.2067,175.6031,176.1875,79454.0
2022-02-01 15:50:00,183.93,184.04,183.47,183.49,273472.0,176.2258,176.3312,175.7851,175.8043,273472.0
2022-02-02 09:30:00,182.51,183.56,182.01,182.29,176805.0,174.8653,175.8713,174.3863,174.6545,176805.0
2022-02-02 09:40:00,182.42,183.19,182.0,182.49,112989.0,174.7791,175.5168,174.3767,174.8462,112989.0
2022-02-02 09:50:00,182.4,182.5,181.64,181.7,119792.0,174.7599,174.8557,174.0318,174.0892,119792.0
2022-02-02 10:00:00,181.71,182.47,181.67,182.42,49591.0,174.0988,174.827,174.0605,174.7791,49591.0
2022-02-02 10:10:00,182.42,182.42,181.76,182.32,47097.0,174.7791,174.7791,174.1467,174.6833,47097.0
2022-02-02 10:20:00,182.32,182.42,181.75,181.88,49561.0,174.6833,174.7791,174.1372,174.2617,49561.0
2022-02-02 10:30:00,181.94,182.27,181.7,181.97,25517.0,174.3192,174.6354,174.0892,174.3479,25517.0
2022-02-02 10:40:00,181.97,182.82,181.84,182.66,23185.0,174.3479,175.1623,174.2234,175.009,23185.0
2022-02-02 10:50:00,182.66,182.76,182.07,182.61,32232.0,175.009,175.1048,174.4438,174.9611,32232.0
2022-02-02 11:00:00,182.67,182.7,181.94,181.94,26999.0,175.0186,175.0474,174.3192,174.3192,26999.0
2022-02-02 11:10:00,182.06,182.18,181.78,182.11,30022.0,174.4342,174.5491,174.1659,174.4821,30022.0
2022-02-02 11:20:00,182.1,182.31,181.97,182.04,23607.0,174.4725,174.6737,174.3479,174.415,23607.0
2022-02-02 11:30:00,182.06,182.31,181.76,181.82,36663.0,174.4342,174.6737,174.1467,174.2042,36663.0
2022-02-02 11:40:00,181.82,182.36,181.79,182.18,42471.0,174.2042,174.7216,174.1755,174.5491,42471.0
2022-02-02 11:50:00,182.3,182.68,182.3,182.68,34233.0,174.6641,175.0282,174.6641,175.0282,34233.0
2022-02-02 12:00:00,182.6,182.96,182.42,182.96,40712.0,174.9516,175.2965,174.7791,175.2965,40712.0
2022-02-02 12:10:00,182.95,182.98,182.62,182.82,22554.0,175.2869,175.3156,174.9707,175.1623,22554.0
2022-02-02 12:20:00,182.83,182.97,182.68,182.78,26882.0,175.1719,175.3061,175.0282,175.124,26882.0
2022-02-02 12:30:00,182.8,183.28,182.68,183.27,33957.0,175.1432,175.6031,175.0282,175.5935,33957.0
2022-02-02 12:40:00,183.26,183.65,183.12,183.41,17273.0,175.5839,175.9576,175.4498,175.7276,17273.0
2022-02-02 12:50:00,183.45,183.6,183.35,183.57,26848.0,175.7659,175.9097,175.6701,175.8809,26848.0
2022-02-02 13:00:00,183.61,183.83,183.57,183.59,33676.0,175.9192,176.13,175.8809,175.9001,33676.0
2022-02-02 13:10:00,183.57,184.04,183.45,183.88,27659.0,175.8809,176.3312,175.7659,176.1779,27659.0
2022-02-02 13:20:00,183.88,183.88,183.43,183.63,30967.0,176.1779,176.1779,175.7468,175.9384,30967.0
2022-02-02 13:30:00,183.67,184.17,183.67,184.05,28075.0,175.9767,176.4558,175.9767,176.3408,28075.0
2022-02-02 13:40:00,184.08,184.39,184.03,184.19,36230.0,176.3696,176.6666,176.3217,176.475,36230.0
2022-02-02 13:50:00,184.24,184.31,184.14,184.25,15349.0,176.5229,176.5899,176.427,176.5324,15349.0
2022-02-02 14:00:00,184.21,184.58,184.21,184.52,29765.0,176.4941,176.8486,176.4941,176.7911,29765.0
2022-02-02 14:10:00,184.54,184.58,184.15,184.36,20487.0,176.8103,176.8486,176.4366,176.6378,20487.0
2022-02-02 14:20:00,184.3,184.31,183.88,184.04,25694.0,176.5803,176.5899,176.1779,176.3312,25694.0
2022-02-02 14:30:00,184.08,184.29,184.03,184.18,15942.0,176.3696,176.5708,176.3217,176.4654,15942.0
2022-02-02 14:40:00,184.28,184.43,184.18,184.25,29354.0,176.5612,176.7049,176.4654,176.5324,29354.0
2022-02-02 14:50:00,184.25,184.28,183.99,184.06,14294.0,176.5324,176.5612,176.2833,176.3504,14294.0
2022-02-02 15:00:00,184.06,184.44,183.99,184.38,34465.0,176.3504,176.7145,176.2833,176.657,34465.0
2022-02-02 15:10:00,184.36,184.43,184.08,184.34,26774.0,176.6378,176.7049,176.3696,176.6187,26774.0
2022-02-02 15:20:00,184.37,184.57,184.23,184.24,32175.0,176.6474,176.839,176.5133,176.5229,32175.0
2022-02-02 15:30:00,184.28,184.39,184.1,184.23,43337.0,176.5612,176.6666,176.3887,176.5133,43337.0
2022-02-02 15:40:00,184.22,184.47,184.22,184.37,63411.0,176.5037,176.7432,176.5037,176.6474,63411.0
2022-02-02 15:50:00,184.39,184.44,183.94,184.17,176085.0,176.6666,176.7145,176.2354,176.4558,176085.0
2022-02-03 09:30:00,184.8,184.8,182.32,183.88,100243.0,177.0594,177.0594,174.6833,176.1779,100243.0
2022-02-03 09:40:00,183.83,184.17,183.34,183.61,33709.0,176.13,176.4558,175.6606,175.9192,33709.0
2022-02-03 09:50:00,183.59,184.06,183.35,183.67,33581.0,175.9001,176.3504,175.6701,175.9767,33581.0
2022-02-03 10:00:00,183.62,184.65,183.52,184.55,53836.0,175.9288,176.9157,175.833,176.8199,53836.0
2022-02-03 10:10:00,184.48,185.21,184.42,185.21,58244.0,176.7528,177.4522,176.6953,177.4522,58244.0
2022-02-03 10:20:00,185.25,185.44,184.75,185.32,50655.0,177.4906,177.6726,177.0115,177.5576,50655.0
2022-02-03 10:30:00,185.23,185.58,184.58,184.8,28327.0,177.4714,177.8067,176.8486,177.0594,28327.0
2022-02-03 10:40:00,184.96,185.18,184.78,184.86,44131.0,177.2127,177.4235,177.0402,177.1169,44131.0
2022-02-03 10:50:00,184.94,185.28,184.94,185.1,22404.0,177.1935,177.5193,177.1935,177.3468,22404.0
2022-02-03 11:00:00,185.08,185.55,184.8,185.5,32396.0,177.3277,177.778,177.0594,177.7301,32396.0
2022-02-03 11:10:00,185.52,185.65,185.26,185.51,61612.0,177.7492,177.8738,177.5001,177.7397,61612.0
2022-02-03 11:20:00,185.48,185.78,185.34,185.51,74073.0,177.7109,177.9984,177.5768,177.7397,74073.0
2022-02-03 11:30:00,185.44,185.8,185.18,185.25,37976.0,177.6726,178.0175,177.4235,177.4906,37976.0
2022-02-03 11:40:00,185.24,185.38,185.08,185.09,53340.0,177.481,177.6151,177.3277,177.3373,53340.0
2022-02-03 11:50:00,185.1,185.26,184.98,185.03,47396.0,177.3468,177.5001,177.2319,177.2798,47396.0
2022-02-03 12:00:00,185.06,185.18,184.6,184.86,37283.0,177.3085,177.4235,176.8678,177.1169,37283.0
2022-02-03 12:10:00,184.91,184.97,184.41,184.42,35342.0,177.1648,177.2223,176.6857,176.6953,35342.0
2022-02-03 12:20:00,184.46,184.83,184.4,184.67,40799.0,176.7336,177.0881,176.6762,176.9348,40799.0
2022-02-03 12:30:00,184.69,185.08,184.52,184.9,46854.0,176.954,177.3277,176.7911,177.1552,46854.0
2022-02-03 12:40:00,184.94,185.07,184.34,184.63,50053.0,177.1935,177.3181,176.6187,176.8965,50053.0
2022-02-03 12:50:00,184.68,185.0,184.48,184.88,52777.0,176.9444,177.251,176.7528,177.136,52777.0
2022-02-03 13:00:00,184.87,184.89,184.3,184.32,65918.0,177.1265,177.1456,176.5803,176.5995,65918.0
2022-02-03 13:10:00,184.25,184.51,184.0,184.08,47656.0,176.5324,176.7815,176.2929,176.3696,47656.0
2022-02-03 13:20:00,184.17,184.58,184.16,184.27,46072.0,176.4558,176.8486,176.4462,176.5516,46072.0
2022-02-03 13:30:00,184.31,184.56,184.24,184.3,27063.0,176.5899,176.8295,176.5229,176.5803,27063.0
2022-02-03 13:40:00,184.32,184.38,184.06,184.28,34053.0,176.5995,176.657,176.3504,176.5612,34053.0
2022-02-03 13:50:00,184.35,184.35,183.96,184.06,53114.0,176.6282,176.6282,176.2546,176.3504,53114.0
2022-02-03 14:00:00,184.02,184.28,183.79,184.25,32365.0,176.3121,176.5612,176.0917,176.5324,32365.0
2022-02-03 14:10:00,184.25,184.51,184.19,184.3,56320.0,176.5324,176.7815,176.475,176.5803,56320.0
2022-02-03 14:20:00,184.27,184.31,183.95,183.95,45184.0,176.5516,176.5899,176.245,176.245,45184.0
2022-02-03 14:30:00,183.98,184.11,183.6,183.97,42895.0,176.2737,176.3983,175.9097,176.2642,42895.0
2022-02-03 14:40:00,183.93,184.06,183.7,184.02,38328.0,176.2258,176.3504,176.0055,176.3121,38328.0
2022-02-03 14:50:00,184.03,184.3,183.92,184.21,29860.0,176.3217,176.5803,176.2163,176.4941,29860.0
2022-02-03 15:00:00,184.23,184.27,183.83,183.93,32506.0,176.5133,176.5516,176.13,176.2258,32506.0
2022-02-03 15:10:00,183.99,184.55,183.99,184.38,36767.0,176.2833,176.8199,176.2833,176.657,36767.0
2022-02-03 15:20:00,184.37,184.71,184.36,184.54,39467.0,176.6474,176.9732,176.6378,176.8103,39467.0
2022-02-03 15:30:00,184.51,184.59,183.88,183.94,71481.0,176.7815,176.8582,176.1779,176.2354,71481.0
2022-02-03 15:40:00,183.92,184.13,183.87,184.03,136773.0,176.2163,176.4175,176.1684,176.3217,136773.0
2022-02-03 15:50:00,183.95,184.44,183.66,184.05,300372.0,176.245,176.7145,175.9672,176.3408,300372.0
2022-02-04 09:30:00,184.91,186.92,184.18,186.73,161703.0,177.1648,179.0906,176.4654,178.9086,161703.0
2022-02-04 09:40:00,186.76,187.54,186.76,187.12,77996.0,178.9373,179.6846,178.9373,179.2822,77996.0
2022-02-04 09:50:00,187.16,187.4,186.27,186.42,148534.0,179.3205,179.5505,178.4678,178.6115,148534.0
2022-02-04 10:00:00,186.53,187.71,186.35,187.47,110899.0,178.7169,179.8475,178.5445,179.6176,110899.0
2022-02-04 10:10:00,187.5,188.45,186.9,188.38,99694.0,179.6463,180.5565,179.0714,180.4894,99694.0
2022-02-04 10:20:00,188.36,188.68,187.82,187.87,106567.0,180.4703,180.7769,179.9529,180.0008,106567.0
2022-02-04 10:30:00,187.88,188.07,187.07,187.4,102587.0,180.0104,180.1924,179.2343,179.5505,102587.0
2022-02-04 10:40:00,187.4,187.58,186.14,186.21,97140.0,179.5505,179.723,178.3433,178.4103,97140.0
2022-02-04 10:50:00,186.22,186.56,186.19,186.52,54990.0,178.4199,178.7457,178.3912,178.7074,54990.0
2022-02-04 11:00:00,186.49,186.84,186.4,186.5,72564.0,178.6786,179.014,178.5924,178.6882,72564.0
2022-02-04 11:10:00,186.53,186.56,185.98,186.09,69673.0,178.7169,178.7457,178.19,178.2954,69673.0
2022-02-04 11:20:00,186.09,186.26,185.64,186.13,75293.0,178.2954,178.4582,177.8642,178.3337,75293.0
2022-02-04 11:30:00,186.1,186.58,185.82,186.46,35592.0,178.3049,178.7648,178.0367,178.6499,35592.0
2022-02-04 11:40:00,186.5,187.04,186.4,186.7,31641.0,178.6882,179.2056,178.5924,178.8798,31641.0
2022-02-04 11:50:00,186.68,186.77,186.46,186.55,24711.0,178.8607,178.9469,178.6499,178.7361,24711.0
2022-02-04 12:00:00,186.61,186.65,186.07,186.27,40792.0,178.7936,178.8319,178.2762,178.4678,40792.0
2022-02-04 12:10:00,186.28,186.43,186.09,186.27,40753.0,178.4774,178.6211,178.2954,178.4678,40753.0
2022-02-04 12:20:00,186.17,186.48,186.17,186.48,33513.0,178.372,178.669,178.372,178.669,33513.0
2022-02-04 12:30:00,186.48,186.69,186.32,186.62,21748.0,178.669,178.8702,178.5157,178.8032,21748.0
2022-02-04 12:40:00,186.63,186.69,186.51,186.62,19172.0,178.8127,178.8702,178.6978,178.8032,19172.0
2022-02-04 12:50:00,186.63,186.7,186.41,186.65,21309.0,178.8127,178.8798,178.602,178.8319,21309.0
2022-02-04 13:00:00,186.7,187.08,186.7,187.01,30703.0,178.8798,179.2439,178.8798,179.1768,30703.0
2022-02-04 13:10:00,187.0,187.1,186.58,186.61,23805.0,179.1673,179.2631,178.7648,178.7936,23805.0
2022-02-04 13:20:00,186.59,186.95,186.55,186.73,23598.0,178.7744,179.1193,178.7361,178.9086,23598.0
2022-02-04 13:30:00,186.73,186.86,186.6,186.78,17836.0,178.9086,179.0331,178.784,178.9565,17836.0
2022-02-04 13:40:00,186.75,187.14,186.65,186.65,65973.0,178.9277,179.3014,178.8319,178.8319,65973.0
2022-02-04 13:50:00,186.7,186.86,186.54,186.54,28839.0,178.8798,179.0331,178.7265,178.7265,28839.0
2022-02-04 14:00:00,186.6,186.73,186.39,186.4,30550.0,178.784,178.9086,178.5828,178.5924,30550.0
2022-02-04 14:10:00,186.4,186.5,186.16,186.4,49374.0,178.5924,178.6882,178.3624,178.5924,49374.0
2022-02-04 14:20:00,186.4,186.43,186.12,186.15,42391.0,178.5924,178.6211,178.3241,178.3529,42391.0
2022-02-04 14:30:00,186.1,186.55,185.96,186.51,31258.0,178.3049,178.7361,178.1708,178.6978,31258.0
2022-02-04 14:40:00,186.61,186.76,186.16,186.43,32429.0,178.7936,178.9373,178.3624,178.6211,32429.0
2022-02-04 14:50:00,186.46,186.79,186.46,186.66,36444.0,178.6499,178.966,178.6499,178.8415,36444.0
2022-02-04 15:00:00,186.67,187.13,186.67,187.11,21065.0,178.8511,179.2918,178.8511,179.2726,21065.0
2022-02-04 15:10:00,187.1,187.35,186.91,187.02,51563.0,179.2631,179.5026,179.081,179.1864,51563.0
2022-02-04 15:20:00,186.96,187.42,186.94,187.39,41013.0,179.1289,179.5697,179.1098,179.5409,41013.0
2022-02-04 15:30:00,187.4,187.56,187.1,187.16,90916.0,179.5505,179.7038,179.2631,179.3205,90916.0
2022-02-04 15:40:00,187.17,187.17,186.33,186.45,144549.0,179.3301,179.3301,178.5253,178.6403,144549.0
2022-02-04 15:50:00,186.5,186.77,185.76,185.77,269286.0,178.6882,178.9469,177.9792,177.9888,269286.0
2022-02-07 09:30:00,185.63,185.7,184.75,185.45,121687.0,177.8546,177.9217,177.0115,177.6822,121687.0
2022-02-07 09:40:00,185.34,185.67,184.79,185.3,48616.0,177.5768,177.893,177.0498,177.5385,48616.0
2022-02-07 09:50:00,185.32,186.11,185.07,186.11,73421.0,177.5576,178.3145,177.3181,178.3145,73421.0
2022-02-07 10:00:00,186.11,186.55,185.97,186.31,44085.0,178.3145,178.7361,178.1804,178.5062,44085.0
2022-02-07 10:10:00,186.44,186.45,185.54,185.59,38088.0,178.6307,178.6403,177.7684,177.8163,38088.0
2022-02-07 10:20:00,185.68,186.5,185.67,186.49,35701.0,177.9025,178.6882,177.893,178.6786,35701.0
2022-02-07 10:30:00,186.44,186.98,186.3,186.92,63000.0,178.6307,179.1481,178.4966,179.0906,63000.0
2022-02-07 10:40:00,186.9,187.21,186.23,187.08,42207.0,179.0714,179.3685,178.4295,179.2439,42207.0
2022-02-07 10:50:00,187.1,187.3,186.96,187.14,32108.0,179.2631,179.4547,179.1289,179.3014,32108.0
2022-02-07 11:00:00,187.11,187.34,186.82,187.3,36463.0,179.2726,179.493,178.9948,179.4547,36463.0
2022-02-07 11:10:00,187.32,187.34,186.98,187.22,32066.0,179.4738,179.493,179.1481,179.378,32066.0
2022-02-07 11:20:00,187.27,187.62,187.11,187.46,19391.0,179.4259,179.7613,179.2726,179.608,19391.0
2022-02-07 11:30:00,187.41,187.47,186.55,186.55,40403.0,179.5601,179.6176,178.7361,178.7361,40403.0
2022-02-07 11:40:00,186.62,186.85,186.53,186.81,20786.0,178.8032,179.0235,178.7169,178.9852,20786.0
2022-02-07 11:50:00,186.83,186.96,186.56,186.81,34253.0,179.0044,179.1289,178.7457,178.9852,34253.0
2022-02-07 12:00:00,186.78,186.81,186.09,186.11,20197.0,178.9565,178.9852,178.2954,178.3145,20197.0
2022-02-07 12:10:00,186.06,186.42,186.0,186.4,19410.0,178.2666,178.6115,178.2091,178.5924,19410.0
2022-02-07 12:20:00,186.32,186.5,186.21,186.28,16656.0,178.5157,178.6882,178.4103,178.4774,16656.0
2022-02-07 12:30:00,186.27,186.31,185.96,186.03,50992.0,178.4678,178.5062,178.1708,178.2379,50992.0
2022-02-07 12:40:00,186.1,186.59,186.1,186.43,79801.0,178.3049,178.7744,178.3049,178.6211,79801.0
2022-02-07 12:50:00,186.46,186.68,186.41,186.51,14326.0,178.6499,178.8607,178.602,178.6978,14326.0
2022-02-07 13:00:00,186.52,186.77,186.41,186.73,14349.0,178.7074,178.9469,178.602,178.9086,14349.0
2022-02-07 13:10:00,186.69,187.1,186.68,186.89,31985.0,178.8702,179.2631,178.8607,179.0619,31985.0
2022-02-07 13:20:00,186.88,187.08,186.79,187.03,22686.0,179.0523,179.2439,178.966,179.196,22686.0
2022-02-07 13:30:00,187.05,187.35,187.05,187.29,21612.0,179.2152,179.5026,179.2152,179.4451,21612.0
2022-02-07 13:40:00,187.29,187.37,187.25,187.28,16360.0,179.4451,179.5218,179.4068,179.4355,16360.0
2022-02-07 13:50:00,187.2,187.56,187.16,187.52,38647.0,179.3589,179.7038,179.3205,179.6655,38647.0
2022-02-07 14:00:00,187.48,187.63,187.24,187.25,24169.0,179.6271,179.7709,179.3972,179.4068,24169.0
2022-02-07 14:10:00,187.28,187.42,187.12,187.34,27936.0,179.4355,179.5697,179.2822,179.493,27936.0
2022-02-07 14:20:00,187.36,187.62,187.3,187.62,29214.0,179.5122,179.7613,179.4547,179.7613,29214.0
2022-02-07 14:30:00,187.64,187.9,187.58,187.73,39885.0,179.7804,180.0296,179.723,179.8667,39885.0
2022-02-07 14:40:00,187.75,188.04,187.7,188.02,31937.0,179.8858,180.1637,179.8379,180.1445,31937.0
2022-02-07 14:50:00,188.02,188.49,187.99,188.39,85588.0,180.1445,180.5948,180.1158,180.499,85588.0
2022-02-07 15:00:00,188.33,188.74,188.26,188.64,65249.0,180.4415,180.8344,180.3745,180.7386,65249.0
2022-02-07 15:10:00,188.6,188.91,188.58,188.76,80023.0,180.7002,180.9972,180.6811,180.8535,80023.0
2022-02-07 15:20:00,188.74,188.89,188.33,188.34,68711.0,180.8344,180.9781,180.4415,180.4511,68711.0
2022-02-07 15:30:00,188.36,188.63,187.9,188.11,169878.0,180.4703,180.729,180.0296,180.2308,169878.0
2022-02-07 15:40:00,188.11,188.22,187.5,187.67,176000.0,180.2308,180.3361,179.6463,179.8092,176000.0
2022-02-07 15:50:00,187.69,188.14,187.12,187.84,382113.0,179.8283,180.2595,179.2822,179.9721,382113.0
2022-02-08 09:30:00,188.08,189.51,187.61,188.06,149204.0,180.202,181.5721,179.7517,180.1829,149204.0
2022-02-08 09:40:00,188.06,189.15,187.98,188.79,104715.0,180.1829,181.2272,180.1062,180.8823,104715.0
2022-02-08 09:50:00,188.71,189.6,188.46,189.09,76809.0,180.8056,181.6583,180.5661,181.1697,76809.0
2022-02-08 10:00:00,188.96,189.56,188.29,189.56,100523.0,181.0452,181.62,180.4032,181.62,100523.0
2022-02-08 10:10:00,189.49,190.28,189.49,189.89,83819.0,181.553,182.3099,181.553,181.9362,83819.0
2022-02-08 10:20:00,189.95,190.39,189.64,189.73,59466.0,181.9937,182.4153,181.6967,181.7829,59466.0
2022-02-08 10:30:00,189.72,190.33,189.72,189.97,55805.0,181.7733,182.3578,181.7733,182.0128,55805.0
2022-02-08 10:40:00,189.88,189.9,189.44,189.67,32427.0,181.9266,181.9458,181.505,181.7254,32427.0
2022-02-08 10:50:00,189.68,189.92,189.49,189.83,79316.0,181.735,181.9649,181.553,181.8787,79316.0
2022-02-08 11:00:00,189.8,190.57,189.8,190.38,40956.0,181.85,182.5877,181.85,182.4057,40956.0
2022-02-08 11:10:00,190.37,190.45,190.1,190.36,23918.0,182.3961,182.4727,182.1374,182.3865,23918.0
2022-02-08 11:20:00,190.37,190.4,189.87,190.06,52379.0,182.3961,182.4248,181.917,182.0991,52379.0
2022-02-08 11:30:00,190.06,190.5,190.06,190.48,33031.0,182.0991,182.5206,182.0991,182.5015,33031.0
2022-02-08 11:40:00,190.5,191.32,190.47,191.3,64341.0,182.5206,183.3063,182.4919,183.2871,64341.0
2022-02-08 11:50:00,191.32,191.77,191.25,191.63,77345.0,183.3063,183.7375,183.2392,183.6033,77345.0
2022-02-08 12:00:00,191.65,191.9,191.47,191.78,60090.0,183.6225,183.862,183.45,183.747,60090.0
2022-02-08 12:10:00,191.79,191.87,191.39,191.45,43206.0,183.7566,183.8333,183.3734,183.4309,43206.0
2022-02-08 12:20:00,191.49,192.33,191.49,192.12,114703.0,183.4692,184.274,183.4692,184.0728,114703.0
2022-02-08 12:30:00,192.14,192.55,191.93,192.38,58656.0,184.092,184.4848,183.8908,184.3219,58656.0
2022-02-08 12:40:00,192.35,192.55,192.24,192.33,55541.0,184.2932,184.4848,184.1878,184.274,55541.0
2022-02-08 12:50:00,192.34,192.46,192.14,192.43,27065.0,184.2836,184.3986,184.092,184.3698,27065.0
2022-02-08 13:00:00,192.41,192.61,192.35,192.39,36400.0,184.3506,184.5423,184.2932,184.3315,36400.0
2022-02-08 13:10:00,192.43,192.45,192.1,192.37,35940.0,184.3698,184.389,184.0536,184.3123,35940.0
2022-02-08 13:20:00,192.39,192.72,192.28,192.31,40593.0,184.3315,184.6477,184.2261,184.2548,40593.0
2022-02-08 13:30:00,192.25,193.09,192.16,193.05,73814.0,184.1973,185.0022,184.1111,184.9638,73814.0
2022-02-08 13:40:00,193.1,193.23,192.83,193.23,54804.0,185.0117,185.1363,184.7531,185.1363,54804.0
2022-02-08 13:50:00,193.2,193.84,193.18,193.84,84541.0,185.1076,185.7207,185.0884,185.7207,84541.0
2022-02-08 14:00:00,193.83,194.07,193.59,193.92,53205.0,185.7112,185.9411,185.4812,185.7974,53205.0
2022-02-08 14:10:00,193.92,193.95,193.49,193.67,54320.0,185.7974,185.8261,185.3854,185.5579,54320.0
2022-02-08 14:20:00,193.67,193.69,193.32,193.53,50314.0,185.5579,185.577,185.2225,185.4237,50314.0
2022-02-08 14:30:00,193.49,193.8,193.01,193.11,63817.0,185.3854,185.6824,184.9255,185.0213,63817.0
2022-02-08 14:40:00,193.11,193.2,192.6,192.6,96178.0,185.0213,185.1076,184.5327,184.5327,96178.0
2022-02-08 14:50:00,192.64,192.93,192.54,192.71,34662.0,184.571,184.8489,184.4752,184.6381,34662.0
2022-02-08 15:00:00,192.71,193.18,192.44,193.03,58635.0,184.6381,185.0884,184.3794,184.9447,58635.0
2022-02-08 15:10:00,193.01,193.81,193.0,193.58,48222.0,184.9255,185.692,184.9159,185.4716,48222.0
2022-02-08 15:20:00,193.61,193.87,193.53,193.82,83244.0,185.5004,185.7495,185.4237,185.7016,83244.0
2022-02-08 15:30:00,193.83,194.17,193.82,194.03,89662.0,185.7112,186.0369,185.7016,185.9028,89662.0
2022-02-08 15:40:00,194.05,194.44,193.92,194.14,103373.0,185.922,186.2956,185.7974,186.0082,103373.0
2022-02-08 15:50:00,194.12,194.53,193.77,194.01,276397.0,185.989,186.3818,185.6537,185.8836,276397.0
2022-02-09 09:30:00,194.3,197.0,194.3,195.69,203738.0,186.1615,188.7484,186.1615,187.4933,203738.0
2022-02-09 09:40:00,195.71,197.27,195.46,196.8,114384.0,187.5124,189.0071,187.2729,188.5568,114384.0
2022-02-09 09:50:00,196.92,197.08,196.45,196.89,86126.0,188.6717,188.825,188.2214,188.643,86126.0
2022-02-09 10:00:00,196.85,198.1,196.85,198.03,139296.0,188.6047,189.8023,188.6047,189.7352,139296.0
2022-02-09 10:10:00,198.01,198.72,197.85,197.91,175419.0,189.7161,190.3963,189.5628,189.6203,175419.0
2022-02-09 10:20:00,197.91,198.02,197.34,198.01,106712.0,189.6203,189.7257,189.0741,189.7161,106712.0
2022-02-09 10:30:00,198.01,198.32,197.68,197.7,52499.0,189.7161,190.0131,189.3999,189.4191,52499.0
2022-02-09 10:40:00,197.7,197.9,197.06,197.41,78960.0,189.4191,189.6107,188.8059,189.1412,78960.0
2022-02-09 10:50:00,197.44,197.96,197.42,197.89,35318.0,189.17,189.6682,189.1508,189.6011,35318.0
2022-02-09 11:00:00,197.96,197.96,197.43,197.67,61836.0,189.6682,189.6682,189.1604,189.3903,61836.0
2022-02-09 11:10:00,197.64,197.64,197.25,197.54,59205.0,189.3616,189.3616,188.9879,189.2658,59205.0
2022-02-09 11:20:00,197.55,197.86,197.45,197.56,37480.0,189.2753,189.5724,189.1795,189.2849,37480.0
2022-02-09 11:30:00,197.57,197.66,197.01,197.07,72824.0,189.2945,189.3807,188.758,188.8155,72824.0
2022-02-09 11:40:00,197.08,197.12,196.25,196.29,193336.0,188.825,188.8634,188.0298,188.0681,193336.0
2022-02-09 11:50:00,196.33,196.82,196.33,196.58,75464.0,188.1065,188.5759,188.1065,188.346,75464.0
2022-02-09 12:00:00,196.58,196.75,196.37,196.45,50018.0,188.346,188.5089,188.1448,188.2214,50018.0
2022-02-09 12:10:00,196.41,197.25,196.25,197.24,34374.0,188.1831,188.9879,188.0298,188.9783,34374.0
2022-02-09 12:20:00,197.21,197.47,196.99,196.99,34454.0,188.9496,189.1987,188.7388,188.7388,34454.0
2022-02-09 12:30:00,197.02,197.23,196.87,197.04,28661.0,188.7675,188.9688,188.6238,188.7867,28661.0
2022-02-09 12:40:00,197.08,197.14,196.77,196.9,20177.0,188.825,188.8825,188.528,188.6526,20177.0
2022-02-09 12:50:00,196.88,197.01,196.83,196.86,17230.0,188.6334,188.758,188.5855,188.6143,17230.0
2022-02-09 13:00:00,196.84,196.95,196.32,196.35,46390.0,188.5951,188.7005,188.0969,188.1256,46390.0
2022-02-09 13:10:00,196.37,196.45,196.2,196.21,23905.0,188.1448,188.2214,187.9819,187.9915,23905.0
2022-02-09 13:20:00,196.21,196.63,196.19,196.63,36821.0,187.9915,188.3939,187.9723,188.3939,36821.0
2022-02-09 13:30:00,196.6,196.62,196.44,196.52,33720.0,188.3651,188.3843,188.2118,188.2885,33720.0
2022-02-09 13:40:00,196.48,197.06,196.45,196.85,26879.0,188.2502,188.8059,188.2214,188.6047,26879.0
2022-02-09 13:50:00,196.82,196.86,196.68,196.77,21894.0,188.5759,188.6143,188.4418,188.528,21894.0
2022-02-09 14:00:00,196.79,196.92,196.65,196.88,22240.0,188.5472,188.6717,188.413,188.6334,22240.0
2022-02-09 14:10:00,196.9,196.9,196.75,196.8,38361.0,188.6526,188.6526,188.5089,188.5568,38361.0
2022-02-09 14:20:00,196.81,196.89,196.65,196.76,30912.0,188.5663,188.643,188.413,188.5184,30912.0
2022-02-09 14:30:00,196.79,197.04,196.75,196.91,25759.0,188.5472,188.7867,188.5089,188.6622,25759.0
2022-02-09 14:40:00,196.92,196.93,196.63,196.64,25248.0,188.6717,188.6813,188.3939,188.4035,25248.0
2022-02-09 14:50:00,196.64,196.65,196.34,196.36,31550.0,188.4035,188.413,188.116,188.1352,31550.0
2022-02-09 15:00:00,196.37,196.46,196.07,196.14,31355.0,188.1448,188.231,187.8573,187.9244,31355.0
2022-02-09 15:10:00,196.15,196.38,196.1,196.38,22949.0,187.934,188.1544,187.8861,188.1544,22949.0
2022-02-09 15:20:00,196.43,196.71,196.28,196.71,59039.0,188.2023,188.4705,188.0585,188.4705,59039.0
2022-02-09 15:30:00,196.73,196.81,196.49,196.51,77861.0,188.4897,188.5663,188.2597,188.2789,77861.0
2022-02-09 15:40:00,196.52,196.59,196.16,196.42,91122.0,188.2885,188.3556,187.9436,188.1927,91122.0
2022-02-09 15:50:00,196.43,196.68,196.05,196.39,325226.0,188.2023,188.4418,187.8382,188.1639,325226.0
2022-02-10 09:30:00,196.36,197.51,195.79,196.14,178964.0,188.1352,189.237,187.5891,187.9244,178964.0
2022-02-10 09:40:00,196.23,197.3,195.89,196.52,103273.0,188.0106,189.0358,187.6849,188.2885,103273.0
2022-02-10 09:50:00,196.38,197.35,196.3,197.31,68204.0,188.1544,189.0837,188.0777,189.0454,68204.0
2022-02-10 10:00:00,197.38,198.07,197.12,197.78,110761.0,189.1125,189.7736,188.8634,189.4957,110761.0
2022-02-10 10:10:00,197.78,197.89,197.07,197.13,84242.0,189.4957,189.6011,188.8155,188.8729,84242.0
2022-02-10 10:20:00,197.11,197.72,197.01,197.71,106906.0,188.8538,189.4382,188.758,189.4286,106906.0
2022-02-10 10:30:00,197.7,198.23,197.58,198.2,130643.0,189.4191,189.9269,189.3041,189.8981,130643.0
2022-02-10 10:40:00,198.16,198.17,197.38,197.73,60804.0,189.8598,189.8694,189.1125,189.4478,60804.0
2022-02-10 10:50:00,197.69,197.69,196.81,197.41,71300.0,189.4095,189.4095,188.5663,189.1412,71300.0
2022-02-10 11:00:00,197.35,197.85,197.19,197.52,50015.0,189.0837,189.5628,188.9304,189.2466,50015.0
2022-02-10 11:10:00,197.53,197.53,196.73,197.14,31065.0,189.2562,189.2562,188.4897,188.8825,31065.0
2022-02-10 11:20:00,197.21,197.81,197.06,197.68,28324.0,188.9496,189.5245,188.8059,189.3999,28324.0
2022-02-10 11:30:00,197.69,197.79,197.48,197.72,26677.0,189.4095,189.5053,189.2083,189.4382,26677.0
2022-02-10 11:40:00,197.77,198.17,197.77,197.92,41426.0,189.4861,189.8694,189.4861,189.6299,41426.0
2022-02-10 11:50:00,197.92,198.04,197.49,197.79,33327.0,189.6299,189.7448,189.2179,189.5053,33327.0
2022-02-10 12:00:00,197.74,197.75,197.32,197.73,22953.0,189.4574,189.467,189.055,189.4478,22953.0
2022-02-10 12:10:00,197.7,197.77,197.45,197.63,16875.0,189.4191,189.4861,189.1795,189.352,16875.0
2022-02-10 12:20:00,197.62,197.72,197.41,197.54,16202.0,189.3424,189.4382,189.1412,189.2658,16202.0
2022-02-10 12:30:00,197.54,197.67,197.19,197.31,12921.0,189.2658,189.3903,188.9304,189.0454,12921.0
2022-02-10 12:40:00,197.31,197.5,196.3,196.75,27575.0,189.0454,189.2274,188.0777,188.5089,27575.0
2022-02-10 12:50:00,196.68,196.85,196.28,196.47,17918.0,188.4418,188.6047,188.0585,188.2406,17918.0
2022-02-10 13:00:00,196.4,197.03,196.33,197.03,28115.0,188.1735,188.7771,188.1065,188.7771,28115.0
2022-02-10 13:10:00,197.03,197.15,196.05,196.05,64067.0,188.7771,188.8921,187.8382,187.8382,64067.0
2022-02-10 13:20:00,196.01,196.32,195.88,195.88,22452.0,187.7999,188.0969,187.6753,187.6753,22452.0
2022-02-10 13:30:00,195.88,196.09,195.16,195.58,68160.0,187.6753,187.8765,186.9855,187.3879,68160.0
2022-02-10 13:40:00,195.6,196.13,195.6,195.88,38764.0,187.407,187.9148,187.407,187.6753,38764.0
2022-02-10 13:50:00,195.9,196.03,195.38,195.94,90611.0,187.6945,187.819,187.1962,187.7328,90611.0
2022-02-10 14:00:00,195.95,196.06,195.25,195.58,23735.0,187.7424,187.8478,187.0717,187.3879,23735.0
2022-02-10 14:10:00,195.61,195.63,194.96,195.0,25005.0,187.4166,187.4358,186.7938,186.8322,25005.0
2022-02-10 14:20:00,195.06,195.9,195.02,195.89,45811.0,186.8896,187.6945,186.8513,187.6849,45811.0
2022-02-10 14:30:00,195.84,196.3,195.83,196.09,17625.0,187.637,188.0777,187.6274,187.8765,17625.0
2022-02-10 14:40:00,196.16,196.44,195.76,195.77,51101.0,187.9436,188.2118,187.5603,187.5699,51101.0
2022-02-10 14:50:00,195.74,195.93,195.36,195.51,39915.0,187.5412,187.7232,187.1771,187.3208,39915.0
2022-02-10 15:00:00,195.5,195.89,195.18,195.86,36092.0,187.3112,187.6849,187.0046,187.6561,36092.0
2022-02-10 15:10:00,195.93,196.29,195.84,195.94,31381.0,187.7232,188.0681,187.637,187.7328,31381.0
2022-02-10 15:20:00,195.98,196.04,195.63,195.79,33300.0,187.7711,187.8286,187.4358,187.5891,33300.0
2022-02-10 15:30:00,195.65,195.73,195.21,195.52,70024.0,187.4549,187.5316,187.0334,187.3304,70024.0
2022-02-10 15:40:00,195.52,195.64,194.61,194.86,71553.0,187.3304,187.4454,186.4585,186.698,71553.0
2022-02-10 15:50:00,194.91,195.85,194.66,195.5,252252.0,186.7459,187.6466,186.5064,187.3112,252252.0
2022-02-11 09:30:00,195.43,196.54,194.77,196.54,94550.0,187.2441,188.3077,186.6118,188.3077,94550.0
2022-02-11 09:40:00,196.7,196.77,195.38,196.67,92482.0,188.461,188.528,187.1962,188.4322,92482.0
2022-02-11 09:50:00,196.57,196.95,195.36,195.79,58852.0,188.3364,188.7005,187.1771,187.5891,58852.0
2022-02-11 10:00:00,195.91,196.55,195.78,196.5,42510.0,187.704,188.3172,187.5795,188.2693,42510.0
2022-02-11 10:10:00,196.53,196.59,195.76,196.21,35538.0,188.2981,188.3556,187.5603,187.9915,35538.0
2022-02-11 10:20:00,196.23,196.73,196.22,196.46,45007.0,188.0106,188.4897,188.0011,188.231,45007.0
2022-02-11 10:30:00,196.46,197.2,196.39,196.86,48557.0,188.231,188.94,188.1639,188.6143,48557.0
2022-02-11 10:40:00,196.98,197.16,196.54,196.54,48675.0,188.7292,188.9017,188.3077,188.3077,48675.0
2022-02-11 10:50:00,196.57,196.88,196.28,196.58,63657.0,188.3364,188.6334,188.0585,188.346,63657.0
2022-02-11 11:00:00,196.58,197.09,196.25,196.25,36524.0,188.346,188.8346,188.0298,188.0298,36524.0
2022-02-11 11:10:00,196.37,196.47,195.91,196.2,38453.0,188.1448,188.2406,187.704,187.9819,38453.0
2022-02-11 11:20:00,196.22,196.59,195.78,195.93,37669.0,188.0011,188.3556,187.5795,187.7232,37669.0
2022-02-11 11:30:00,195.96,196.07,194.9,194.98,35324.0,187.7519,187.8573,186.7363,186.813,35324.0
2022-02-11 11:40:00,195.0,195.23,194.81,195.14,40310.0,186.8322,187.0525,186.6501,186.9663,40310.0
2022-02-11 11:50:00,195.07,195.33,194.79,195.18,39415.0,186.8992,187.1483,186.631,187.0046,39415.0
2022-02-11 12:00:00,195.13,195.38,194.94,195.13,26033.0,186.9567,187.1962,186.7747,186.9567,26033.0
2022-02-11 12:10:00,195.14,195.49,194.89,194.96,40812.0,186.9663,187.3016,186.7268,186.7938,40812.0
2022-02-11 12:20:00,195.0,195.11,194.77,195.08,30292.0,186.8322,186.9376,186.6118,186.9088,30292.0
2022-02-11 12:30:00,195.04,195.23,194.86,194.92,30353.0,186.8705,187.0525,186.698,186.7555,30353.0
2022-02-11 12:40:00,194.94,194.97,194.3,194.3,36924.0,186.7747,186.8034,186.1615,186.1615,36924.0
2022-02-11 12:50:00,194.34,194.35,194.0,194.16,42574.0,186.1998,186.2094,185.874,186.0273,42574.0
2022-02-11 13:00:00,194.17,194.74,194.05,194.62,29113.0,186.0369,186.5831,185.922,186.4681,29113.0
2022-02-11 13:10:00,194.48,194.55,194.14,194.38,22792.0,186.3339,186.401,186.0082,186.2381,22792.0
2022-02-11 13:20:00,194.4,194.54,194.0,194.05,27955.0,186.2573,186.3914,185.874,185.922,27955.0
2022-02-11 13:30:00,194.04,194.09,192.7,192.7,66145.0,185.9124,185.9603,184.6285,184.6285,66145.0
2022-02-11 13:40:00,192.76,193.12,192.0,192.57,67708.0,184.686,185.0309,183.9578,184.5039,67708.0
2022-02-11 13:50:00,192.65,193.24,192.21,192.28,75123.0,184.5806,185.1459,184.159,184.2261,75123.0
2022-02-11 14:00:00,192.14,192.48,191.49,192.17,127540.0,184.092,184.4177,183.4692,184.1207,127540.0
2022-02-11 14:10:00,192.23,193.4,192.1,193.23,70294.0,184.1782,185.2992,184.0536,185.1363,70294.0
2022-02-11 14:20:00,193.21,193.28,191.77,191.79,59045.0,185.1171,185.1842,183.7375,183.7566,59045.0
2022-02-11 14:30:00,191.92,192.59,191.55,192.13,60094.0,183.8812,184.5231,183.5267,184.0824,60094.0
2022-02-11 14:40:00,192.13,192.21,191.24,191.39,62545.0,184.0824,184.159,183.2297,183.3734,62545.0
2022-02-11 14:50:00,191.35,191.45,190.8,191.34,92594.0,183.335,183.4309,182.8081,183.3255,92594.0
2022-02-11 15:00:00,191.35,192.5,191.22,191.24,96661.0,183.335,184.4369,183.2105,183.2297,96661.0
2022-02-11 15:10:00,191.27,191.78,191.1,191.13,70052.0,183.2584,183.747,183.0955,183.1243,70052.0
2022-02-11 15:20:00,191.17,191.53,190.86,191.41,60836.0,183.1626,183.5075,182.8656,183.3925,60836.0
2022-02-11 15:30:00,191.41,191.48,190.79,191.03,92063.0,183.3925,183.4596,182.7985,183.0284,92063.0
2022-02-11 15:40:00,191.07,191.82,190.45,191.82,101074.0,183.0668,183.7854,182.4727,183.7854,101074.0
2022-02-11 15:50:00,191.89,192.23,191.32,191.81,253128.0,183.8524,184.1782,183.3063,183.7758,253128.0
2022-02-14 09:30:00,192.26,192.89,191.63,192.54,89727.0,184.2069,184.8105,183.6033,184.4752,89727.0
2022-02-14 09:40:00,192.55,193.55,192.14,192.7,43546.0,184.4848,185.4429,184.092,184.6285,43546.0
2022-02-14 09:50:00,192.84,193.43,192.05,192.21,43237.0,184.7626,185.3279,184.0057,184.159,43237.0
2022-02-14 10:00:00,192.05,192.11,191.14,191.88,53560.0,184.0057,184.0632,183.1338,183.8428,53560.0
2022-02-14 10:10:00,191.89,192.71,191.02,191.55,54989.0,183.8524,184.6381,183.0189,183.5267,54989.0
2022-02-14 10:20:00,191.62,192.21,191.44,191.84,49308.0,183.5937,184.159,183.4213,183.8045,49308.0
2022-02-14 10:30:00,191.81,191.9,190.92,191.21,45109.0,183.7758,183.862,182.9231,183.2009,45109.0
2022-02-14 10:40:00,191.31,191.72,191.29,191.4,33075.0,183.2967,183.6895,183.2776,183.383,33075.0
2022-02-14 10:50:00,191.46,191.8,191.22,191.36,30768.0,183.4404,183.7662,183.2105,183.3446,30768.0
2022-02-14 11:00:00,191.48,191.64,191.17,191.35,35726.0,183.4596,183.6129,183.1626,183.335,35726.0
2022-02-14 11:10:00,191.39,191.85,191.2,191.82,30894.0,183.3734,183.8141,183.1913,183.7854,30894.0
2022-02-14 11:20:00,191.78,192.3,191.7,192.03,46416.0,183.747,184.2453,183.6704,183.9866,46416.0
2022-02-14 11:30:00,192.0,192.25,191.69,192.08,27712.0,183.9578,184.1973,183.6608,184.0345,27712.0
2022-02-14 11:40:00,192.1,192.8,192.1,192.8,19867.0,184.0536,184.7243,184.0536,184.7243,19867.0
2022-02-14 11:50:00,192.85,192.98,192.3,192.91,23429.0,184.7722,184.8968,184.2453,184.8297,23429.0
2022-02-14 12:00:00,192.88,193.15,192.7,192.9,32918.0,184.801,185.0596,184.6285,184.8201,32918.0
2022-02-14 12:10:00,192.96,193.28,192.86,193.24,16518.0,184.8776,185.1842,184.7818,185.1459,16518.0
2022-02-14 12:20:00,193.27,193.84,193.13,193.84,44558.0,185.1746,185.7207,185.0405,185.7207,44558.0
2022-02-14 12:30:00,193.83,193.96,193.51,193.69,35487.0,185.7112,185.8357,185.4046,185.577,35487.0
2022-02-14 12:40:00,193.71,194.15,193.69,194.0,37013.0,185.5962,186.0178,185.577,185.874,37013.0
2022-02-14 12:50:00,193.98,194.06,193.82,193.99,23813.0,185.8549,185.9315,185.7016,185.8645,23813.0
2022-02-14 13:00:00,193.99,194.01,193.58,193.78,42568.0,185.8645,185.8836,185.4716,185.6633,42568.0
2022-02-14 13:10:00,193.8,193.84,193.43,193.55,20464.0,185.6824,185.7207,185.3279,185.4429,20464.0
2022-02-14 13:20:00,193.58,193.6,193.02,193.36,21541.0,185.4716,185.4908,184.9351,185.2609,21541.0
2022-02-14 13:30:00,193.33,193.34,192.77,192.98,27918.0,185.2321,185.2417,184.6956,184.8968,27918.0
2022-02-14 13:40:00,192.94,192.95,192.27,192.35,23889.0,184.8584,184.868,184.2165,184.2932,23889.0
2022-02-14 13:50:00,192.35,192.35,191.37,191.5,51460.0,184.2932,184.2932,183.3542,183.4788,51460.0
2022-02-14 14:00:00,191.47,191.72,190.94,191.37,56314.0,183.45,183.6895,182.9422,183.3542,56314.0
2022-02-14 14:10:00,191.33,191.6,190.97,191.16,40477.0,183.3159,183.5746,182.971,183.153,40477.0
2022-02-14 14:20:00,191.2,192.51,191.2,192.03,41153.0,183.1913,184.4465,183.1913,183.9866,41153.0
2022-02-14 14:30:00,191.87,192.09,191.39,191.72,57924.0,183.8333,184.044,183.3734,183.6895,57924.0
2022-02-14 14:40:00,191.76,191.91,191.26,191.44,49122.0,183.7279,183.8716,183.2488,183.4213,49122.0
2022-02-14 14:50:00,191.41,192.07,191.39,191.96,41925.0,183.3925,184.0249,183.3734,183.9195,41925.0
2022-02-14 15:00:00,191.93,192.03,191.32,191.91,26841.0,183.8908,183.9866,183.3063,183.8716,26841.0
2022-02-14 15:10:00,191.88,192.0,191.45,191.61,31288.0,183.8428,183.9578,183.4309,183.5842,31288.0
2022-02-14 15:20:00,191.61,192.38,191.38,191.95,43776.0,183.5842,184.3219,183.3638,183.9099,43776.0
2022-02-14 15:30:00,191.92,192.45,191.82,192.27,43292.0,183.8812,184.389,183.7854,184.2165,43292.0
2022-02-14 15:40:00,192.23,192.85,191.89,192.68,54812.0,184.1782,184.7722,183.8524,184.6093,54812.0
2022-02-14 15:50:00,192.65,192.73,192.07,192.35,217190.0,184.5806,184.6572,184.0249,184.2932,217190.0
2022-02-15 09:30:00,194.65,196.96,194.18,196.47,161265.0,186.4968,188.7101,186.0465,188.2406,161265.0
2022-02-15 09:40:00,196.49,197.17,196.27,196.59,142844.0,188.2597,188.9113,188.049,188.3556,142844.0
2022-02-15 09:50:00,196.61,197.11,196.22,196.51,126129.0,188.3747,188.8538,188.0011,188.2789,126129.0
2022-02-15 10:00:00,196.59,197.34,196.41,196.9,159823.0,188.3556,189.0741,188.1831,188.6526,159823.0
2022-02-15 10:10:00,196.86,197.03,196.56,197.0,56650.0,188.6143,188.7771,188.3268,188.7484,56650.0
2022-02-15 10:20:00,197.05,197.93,196.87,197.77,82838.0,188.7963,189.6394,188.6238,189.4861,82838.0
2022-02-15 10:30:00,197.78,198.14,197.48,198.03,51396.0,189.4957,189.8406,189.2083,189.7352,51396.0
2022-02-15 10:40:00,198.06,198.24,197.84,198.12,40699.0,189.764,189.9364,189.5532,189.8215,40699.0
2022-02-15 10:50:00,198.17,198.36,197.97,198.07,47684.0,189.8694,190.0514,189.6778,189.7736,47684.0
2022-02-15 11:00:00,198.04,198.35,197.9,198.14,38916.0,189.7448,190.0418,189.6107,189.8406,38916.0
2022-02-15 11:10:00,198.11,198.27,197.78,197.88,29581.0,189.8119,189.9652,189.4957,189.5915,29581.0
2022-02-15 11:20:00,197.94,198.1,197.58,197.75,28679.0,189.649,189.8023,189.3041,189.467,28679.0
2022-02-15 11:30:00,197.79,198.31,197.76,197.98,35068.0,189.5053,190.0035,189.4766,189.6873,35068.0
2022-02-15 11:40:00,197.96,198.06,197.67,197.77,52472.0,189.6682,189.764,189.3903,189.4861,52472.0
2022-02-15 11:50:00,197.76,198.1,197.71,197.98,45611.0,189.4766,189.8023,189.4286,189.6873,45611.0
2022-02-15 12:00:00,197.99,198.16,197.56,197.68,36817.0,189.6969,189.8598,189.2849,189.3999,36817.0
2022-02-15 12:10:00,197.7,197.8,197.22,197.22,24814.0,189.4191,189.5149,188.9592,188.9592,24814.0
2022-02-15 12:20:00,197.22,197.35,197.01,197.3,33758.0,188.9592,189.0837,188.758,189.0358,33758.0
2022-02-15 12:30:00,197.3,197.59,197.22,197.3,17876.0,189.0358,189.3137,188.9592,189.0358,17876.0
2022-02-15 12:40:00,197.33,197.35,197.02,197.02,38505.0,189.0646,189.0837,188.7675,188.7675,38505.0
2022-02-15 12:50:00,197.08,197.29,196.95,197.18,17604.0,188.825,189.0262,188.7005,188.9208,17604.0
2022-02-15 13:00:00,197.22,197.51,197.18,197.37,18700.0,188.9592,189.237,188.9208,189.1029,18700.0
2022-02-15 13:10:00,197.34,197.46,197.02,197.11,22305.0,189.0741,189.1891,188.7675,188.8538,22305.0
2022-02-15 13:20:00,197.15,197.64,197.15,197.56,38088.0,188.8921,189.3616,188.8921,189.2849,38088.0
2022-02-15 13:30:00,197.53,197.79,197.53,197.66,29508.0,189.2562,189.5053,189.2562,189.3807,29508.0
2022-02-15 13:40:00,197.66,197.81,197.59,197.7,31882.0,189.3807,189.5245,189.3137,189.4191,31882.0
2022-02-15 13:50:00,197.68,197.79,197.42,197.67,60495.0,189.3999,189.5053,189.1508,189.3903,60495.0
2022-02-15 14:00:00,197.63,197.79,197.39,197.53,37711.0,189.352,189.5053,189.1221,189.2562,37711.0
2022-02-15 14:10:00,197.53,197.78,197.42,197.65,29017.0,189.2562,189.4957,189.1508,189.3712,29017.0
2022-02-15 14:20:00,197.6,197.75,197.56,197.66,33875.0,189.3233,189.467,189.2849,189.3807,33875.0
2022-02-15 14:30:00,197.68,197.74,197.32,197.39,33713.0,189.3999,189.4574,189.055,189.1221,33713.0
2022-02-15 14:40:00,197.41,197.53,197.1,197.25,64035.0,189.1412,189.2562,188.8442,188.9879,64035.0
2022-02-15 14:50:00,197.23,197.36,197.04,197.16,47602.0,188.9688,189.0933,188.7867,188.9017,47602.0
2022-02-15 15:00:00,197.15,197.25,197.02,197.14,45598.0,188.8921,188.9879,188.7675,188.8825,45598.0
2022-02-15 15:10:00,197.13,197.22,197.04,197.18,32375.0,188.8729,188.9592,188.7867,188.9208,32375.0
2022-02-15 15:20:00,197.17,197.27,196.95,197.22,45655.0,188.9113,189.0071,188.7005,188.9592,45655.0
2022-02-15 15:30:00,197.2,197.31,196.9,196.95,119570.0,188.94,189.0454,188.6526,188.7005,119570.0
2022-02-15 15:40:00,196.92,197.62,196.79,197.61,143926.0,188.6717,189.3424,188.5472,189.3328,143926.0
2022-02-15 15:50:00,197.63,198.25,197.62,197.94,484191.0,189.352,189.946,189.3424,189.649,484191.0
2022-02-16 09:30:00,197.5,199.5,197.24,198.06,206087.0,189.2274,191.1437,188.9783,189.764,206087.0
2022-02-16 09:40:00,198.08,199.08,197.71,198.63,81539.0,189.7831,190.7413,189.4286,190.3101,81539.0
2022-02-16 09:50:00,198.63,198.81,198.0,198.62,70414.0,190.3101,190.4826,189.7065,190.3005,70414.0
2022-02-16 10:00:00,198.55,198.84,198.02,198.47,78980.0,190.2335,190.5113,189.7257,190.1568,78980.0
2022-02-16 10:10:00,198.42,199.01,198.36,198.66,92433.0,190.1089,190.6742,190.0514,190.3389,92433.0
2022-02-16 10:20:00,198.63,199.36,198.46,199.31,165334.0,190.3101,191.0095,190.1472,190.9616,165334.0
2022-02-16 10:30:00,199.31,199.31,198.37,198.8,108233.0,190.9616,190.9616,190.061,190.473,108233.0
2022-02-16 10:40:00,198.83,198.94,198.55,198.86,53413.0,190.5017,190.6071,190.2335,190.5305,53413.0
2022-02-16 10:50:00,198.92,199.01,198.37,198.48,71101.0,190.588,190.6742,190.061,190.1664,71101.0
2022-02-16 11:00:00,198.58,198.9,198.4,198.76,47127.0,190.2622,190.5688,190.0897,190.4347,47127.0
2022-02-16 11:10:00,198.75,199.02,198.38,198.83,37471.0,190.4251,190.6838,190.0706,190.5017,37471.0
2022-02-16 11:20:00,198.9,199.04,198.78,198.99,51202.0,190.5688,190.7029,190.4538,190.655,51202.0
2022-02-16 11:30:00,198.97,199.12,198.68,198.68,37944.0,190.6359,190.7796,190.358,190.358,37944.0
2022-02-16 11:40:00,198.72,198.85,198.56,198.85,30987.0,190.3963,190.5209,190.243,190.5209,30987.0
2022-02-16 11:50:00,198.84,198.89,198.64,198.67,27011.0,190.5113,190.5592,190.3197,190.3484,27011.0
2022-02-16 12:00:00,198.66,198.67,198.39,198.55,27166.0,190.3389,190.3484,190.0802,190.2335,27166.0
2022-02-16 12:10:00,198.55,198.67,198.44,198.62,25651.0,190.2335,190.3484,190.1281,190.3005,25651.0
2022-02-16 12:20:00,198.62,198.63,198.41,198.45,39316.0,190.3005,190.3101,190.0993,190.1377,39316.0
2022-02-16 12:30:00,198.45,198.51,197.76,198.33,43072.0,190.1377,190.1951,189.4766,190.0227,43072.0
2022-02-16 12:40:00,198.33,198.45,198.1,198.35,37184.0,190.0227,190.1377,189.8023,190.0418,37184.0
2022-02-16 12:50:00,198.35,198.43,198.2,198.23,30297.0,190.0418,190.1185,189.8981,189.9269,30297.0
2022-02-16 13:00:00,198.23,198.36,198.11,198.28,37015.0,189.9269,190.0514,189.8119,189.9748,37015.0
2022-02-16 13:10:00,198.35,198.35,198.07,198.22,58351.0,190.0418,190.0418,189.7736,189.9173,58351.0
2022-02-16 13:20:00,198.25,198.35,198.15,198.2,34710.0,189.946,190.0418,189.8502,189.8981,34710.0
2022-02-16 13:30:00,198.23,198.41,198.09,198.3,27998.0,189.9269,190.0993,189.7927,189.9939,27998.0
2022-02-16 13:40:00,198.3,198.3,198.08,198.2,36841.0,189.9939,189.9939,189.7831,189.8981,36841.0
2022-02-16 13:50:00,198.21,198.46,197.93,198.17,33780.0,189.9077,190.1472,189.6394,189.8694,33780.0
2022-02-16 14:00:00,198.19,198.94,197.89,198.5,68571.0,189.8885,190.6071,189.6011,190.1856,68571.0
2022-02-16 14:10:00,198.48,199.07,198.3,198.92,59964.0,190.1664,190.7317,189.9939,190.588,59964.0
2022-02-16 14:20:00,198.92,199.37,198.89,199.19,102133.0,190.588,191.0191,190.5592,190.8467,102133.0
2022-02-16 14:30:00,199.23,199.55,198.64,198.86,111650.0,190.885,191.1916,190.3197,190.5305,111650.0
2022-02-16 14:40:00,198.85,198.91,198.54,198.66,33470.0,190.5209,190.5784,190.2239,190.3389,33470.0
2022-02-16 14:50:00,198.67,199.15,198.64,199.07,43949.0,190.3484,190.8083,190.3197,190.7317,43949.0
2022-02-16 15:00:00,199.11,199.2,198.82,199.03,87306.0,190.77,190.8562,190.4922,190.6934,87306.0
2022-02-16 15:10:00,199.03,199.09,198.8,199.09,69088.0,190.6934,190.7508,190.473,190.7508,69088.0
2022-02-16 15:20:00,199.07,199.16,198.77,199.05,43253.0,190.7317,190.8179,190.4442,190.7125,43253.0
2022-02-16 15:30:00,199.02,199.06,198.46,198.82,75486.0,190.6838,190.7221,190.1472,190.4922,75486.0
2022-02-16 15:40:00,198.81,198.89,198.43,198.73,111517.0,190.4826,190.5592,190.1185,190.4059,111517.0
2022-02-16 15:50:00,198.76,199.12,198.12,198.39,303588.0,190.4347,190.7796,189.8215,190.0802,303588.0
2022-02-17 09:30:00,195.63,197.19,194.39,197.06,182962.0,187.4358,188.9304,186.2477,188.8059,182962.0
2022-02-17 09:40:00,197.32,197.38,196.0,196.35,50124.0,189.055,189.1125,187.7903,188.1256,50124.0
2022-02-17 09:50:00,196.36,196.38,195.05,195.16,83235.0,188.1352,188.1544,186.8801,186.9855,83235.0
2022-02-17 10:00:00,195.18,195.42,194.46,194.87,94197.0,187.0046,187.2346,186.3148,186.7076,94197.0
2022-02-17 10:10:00,194.88,196.13,194.86,195.86,57922.0,186.7172,187.9148,186.698,187.6561,57922.0
2022-02-17 10:20:00,195.79,195.79,194.8,194.89,47461.0,187.5891,187.5891,186.6405,186.7268,47461.0
2022-02-17 10:30:00,194.96,195.56,194.81,195.45,53565.0,186.7938,187.3687,186.6501,187.2633,53565.0
2022-02-17 10:40:00,195.45,195.65,195.07,195.29,30033.0,187.2633,187.4549,186.8992,187.11,30033.0
2022-02-17 10:50:00,195.19,195.71,195.05,195.6,24819.0,187.0142,187.5124,186.8801,187.407,24819.0
2022-02-17 11:00:00,195.46,195.82,195.36,195.66,22078.0,187.2729,187.6178,187.1771,187.4645,22078.0
2022-02-17 11:10:00,195.67,196.22,195.63,196.09,22272.0,187.4741,188.0011,187.4358,187.8765,22272.0
2022-02-17 11:20:00,196.08,196.1,195.77,195.98,21193.0,187.8669,187.8861,187.5699,187.7711,21193.0
2022-02-17 11:30:00,195.98,196.07,195.7,195.7,14963.0,187.7711,187.8573,187.5028,187.5028,14963.0
2022-02-17 11:40:00,195.74,196.34,195.68,196.27,17577.0,187.5412,188.116,187.4837,188.049,17577.0
2022-02-17 11:50:00,196.34,196.39,196.05,196.11,13766.0,188.116,188.1639,187.8382,187.8957,13766.0
2022-02-17 12:00:00,196.11,196.37,195.88,196.15,17407.0,187.8957,188.1448,187.6753,187.934,17407.0
2022-02-17 12:10:00,196.2,196.53,196.12,196.43,13216.0,187.9819,188.2981,187.9052,188.2023,13216.0
2022-02-17 12:20:00,196.41,196.62,196.38,196.59,21582.0,188.1831,188.3843,188.1544,188.3556,21582.0
2022-02-17 12:30:00,196.53,196.9,196.52,196.77,29123.0,188.2981,188.6526,188.2885,188.528,29123.0
2022-02-17 12:40:00,196.75,196.75,196.16,196.29,22666.0,188.5089,188.5089,187.9436,188.0681,22666.0
2022-02-17 12:50:00,196.26,196.5,196.2,196.38,16756.0,188.0394,188.2693,187.9819,188.1544,16756.0
2022-02-17 13:00:00,196.38,196.46,196.29,196.31,20901.0,188.1544,188.231,188.0681,188.0873,20901.0
2022-02-17 13:10:00,196.32,196.32,195.88,196.01,22092.0,188.0969,188.0969,187.6753,187.7999,22092.0
2022-02-17 13:20:00,196.04,196.1,195.78,195.84,17755.0,187.8286,187.8861,187.5795,187.637,17755.0
2022-02-17 13:30:00,195.78,196.09,195.78,195.82,14571.0,187.5795,187.8765,187.5795,187.6178,14571.0
2022-02-17 13:40:00,195.81,195.84,195.3,195.38,29045.0,187.6082,187.637,187.1196,187.1962,29045.0
2022-02-17 13:50:00,195.35,195.76,195.35,195.76,16834.0,187.1675,187.5603,187.1675,187.5603,16834.0
2022-02-17 14:00:00,195.75,195.86,195.39,195.4,19625.0,187.5507,187.6561,187.2058,187.2154,19625.0
2022-02-17 14:10:00,195.34,195.51,195.14,195.45,28479.0,187.1579,187.3208,186.9663,187.2633,28479.0
2022-02-17 14:20:00,195.42,195.45,195.1,195.11,26955.0,187.2346,187.2633,186.928,186.9376,26955.0
2022-02-17 14:30:00,195.13,195.26,195.02,195.21,44673.0,186.9567,187.0813,186.8513,187.0334,44673.0
2022-02-17 14:40:00,195.2,195.42,195.08,195.4,25735.0,187.0238,187.2346,186.9088,187.2154,25735.0
2022-02-17 14:50:00,195.37,195.37,194.96,195.0,18341.0,187.1867,187.1867,186.7938,186.8322,18341.0
2022-02-17 15:00:00,195.02,195.16,194.66,194.67,31962.0,186.8513,186.9855,186.5064,186.516,31962.0
2022-02-17 15:10:00,194.63,194.81,194.27,194.57,41372.0,186.4777,186.6501,186.1327,186.4202,41372.0
2022-02-17 15:20:00,194.59,195.21,194.57,195.03,56181.0,186.4393,187.0334,186.4202,186.8609,56181.0
2022-02-17 15:30:00,195.01,195.53,194.81,195.45,53761.0,186.8417,187.34,186.6501,187.2633,53761.0
2022-02-17 15:40:00,195.45,195.74,195.24,195.48,58949.0,187.2633,187.5412,187.0621,187.2921,58949.0
2022-02-17 15:50:00,195.4,195.75,194.96,195.71,276368.0,187.2154,187.5507,186.7938,187.5124,276368.0
2022-02-18 09:30:00,194.92,196.58,194.68,195.94,188426.0,186.7555,188.346,186.5256,187.7328,188426.0
2022-02-18 09:40:00,196.0,196.68,194.87,196.63,42324.0,187.7903,188.4418,186.7076,188.3939,42324.0
2022-02-18 09:50:00,196.82,197.21,196.48,196.76,42638.0,188.5759,188.9496,188.2502,188.5184,42638.0
2022-02-18 10:00:00,196.65,197.1,196.28,197.04,33144.0,188.413,188.8442,188.0585,188.7867,33144.0
2022-02-18 10:10:00,197.04,197.75,196.9,197.2,46117.0,188.7867,189.467,188.6526,188.94,46117.0
2022-02-18 10:20:00,197.2,197.49,196.63,196.69,41822.0,188.94,189.2179,188.3939,188.4514,41822.0
2022-02-18 10:30:00,196.63,196.64,196.04,196.27,30904.0,188.3939,188.4035,187.8286,188.049,30904.0
2022-02-18 10:40:00,196.28,196.35,195.79,195.97,26328.0,188.0585,188.1256,187.5891,187.7615,26328.0
2022-02-18 10:50:00,196.01,196.22,195.59,195.76,26037.0,187.7999,188.0011,187.3974,187.5603,26037.0
2022-02-18 11:00:00,195.69,195.77,194.88,195.06,30900.0,187.4933,187.5699,186.7172,186.8896,30900.0
2022-02-18 11:10:00,195.09,195.75,194.88,195.75,30610.0,186.9184,187.5507,186.7172,187.5507,30610.0
2022-02-18 11:20:00,195.7,196.36,195.67,196.18,42295.0,187.5028,188.1352,187.4741,187.9627,42295.0
2022-02-18 11:30:00,196.19,196.27,195.63,195.97,27763.0,187.9723,188.049,187.4358,187.7615,27763.0
2022-02-18 11:40:00,195.97,196.07,195.42,195.48,16671.0,187.7615,187.8573,187.2346,187.2921,16671.0
2022-02-18 11:50:00,195.45,195.47,194.54,194.65,33339.0,187.2633,187.2825,186.3914,186.4968,33339.0
2022-02-18 12:00:00,194.74,195.1,194.55,195.06,31625.0,186.5831,186.928,186.401,186.8896,31625.0
2022-02-18 12:10:00,195.1,195.66,194.94,195.41,32167.0,186.928,187.4645,186.7747,187.225,32167.0
2022-02-18 12:20:00,195.36,195.43,195.11,195.17,24248.0,187.1771,187.2441,186.9376,186.995,24248.0
2022-02-18 12:30:00,195.13,195.48,194.78,194.85,23296.0,186.9567,187.2921,186.6214,186.6884,23296.0
2022-02-18 12:40:00,194.81,195.25,194.8,194.96,24101.0,186.6501,187.0717,186.6405,186.7938,24101.0
2022-02-18 12:50:00,194.86,195.17,194.74,194.74,23932.0,186.698,186.995,186.5831,186.5831,23932.0
2022-02-18 13:00:00,194.8,194.93,194.62,194.79,20560.0,186.6405,186.7651,186.4681,186.631,20560.0
2022-02-18 13:10:00,194.8,194.82,194.26,194.4,26421.0,186.6405,186.6597,186.1232,186.2573,26421.0
2022-02-18 13:20:00,194.39,194.87,194.31,194.49,17631.0,186.2477,186.7076,186.1711,186.3435,17631.0
2022-02-18 13:30:00,194.48,194.76,194.47,194.76,21291.0,186.3339,186.6022,186.3244,186.6022,21291.0
2022-02-18 13:40:00,194.69,195.05,194.56,194.92,13724.0,186.5351,186.8801,186.4106,186.7555,13724.0
2022-02-18 13:50:00,194.91,195.12,194.9,194.93,17710.0,186.7459,186.9471,186.7363,186.7651,17710.0
2022-02-18 14:00:00,194.92,195.13,194.64,194.68,21506.0,186.7555,186.9567,186.4872,186.5256,21506.0
2022-02-18 14:10:00,194.64,195.15,194.64,195.14,18407.0,186.4872,186.9759,186.4872,186.9663,18407.0
2022-02-18 14:20:00,195.13,195.71,195.11,195.65,29157.0,186.9567,187.5124,186.9376,187.4549,29157.0
2022-02-18 14:30:00,195.72,195.97,195.37,195.41,27265.0,187.522,187.7615,187.1867,187.225,27265.0
2022-02-18 14:40:00,195.42,195.51,195.04,195.04,23000.0,187.2346,187.3208,186.8705,186.8705,23000.0
2022-02-18 14:50:00,195.07,195.91,195.05,195.85,27067.0,186.8992,187.704,186.8801,187.6466,27067.0
2022-02-18 15:00:00,195.91,196.07,195.32,195.49,33699.0,187.704,187.8573,187.1388,187.3016,33699.0
2022-02-18 15:10:00,195.5,195.79,195.19,195.25,28899.0,187.3112,187.5891,187.0142,187.0717,28899.0
2022-02-18 15:20:00,195.23,195.38,194.76,194.84,46118.0,187.0525,187.1962,186.6022,186.6789,46118.0
2022-02-18 15:30:00,194.73,194.78,194.2,194.55,53349.0,186.5735,186.6214,186.0657,186.401,53349.0
2022-02-18 15:40:00,194.57,195.53,194.57,195.18,59813.0,186.4202,187.34,186.4202,187.0046,59813.0
2022-02-18 15:50:00,195.07,195.28,194.63,194.87,258736.0,186.8992,187.1004,186.4777,186.7076,258736.0
2022-02-22 09:30:00,195.18,195.27,192.6,193.28,169137.0,187.0046,187.0909,184.5327,185.1842,169137.0
2022-02-22 09:40:00,193.23,194.72,193.2,194.7,63705.0,185.1363,186.5639,185.1076,186.5447,63705.0
2022-02-22 09:50:00,194.75,195.53,194.53,195.23,61569.0,186.5926,187.34,186.3818,187.0525,61569.0
2022-02-22 10:00:00,195.27,195.48,194.38,195.41,35910.0,187.0909,187.2921,186.2381,187.225,35910.0
2022-02-22 10:10:00,195.22,195.94,194.74,195.79,36012.0,187.0429,187.7328,186.5831,187.5891,36012.0
2022-02-22 10:20:00,195.77,196.07,195.45,195.98,36068.0,187.5699,187.8573,187.2633,187.7711,36068.0
2022-02-22 10:30:00,196.13,196.15,195.45,195.45,35630.0,187.9148,187.934,187.2633,187.2633,35630.0
2022-02-22 10:40:00,195.39,195.66,195.17,195.6,26119.0,187.2058,187.4645,186.995,187.407,26119.0
2022-02-22 10:50:00,195.58,195.82,194.97,195.03,30548.0,187.3879,187.6178,186.8034,186.8609,30548.0
2022-02-22 11:00:00,194.97,195.79,194.97,195.11,23876.0,186.8034,187.5891,186.8034,186.9376,23876.0
2022-02-22 11:10:00,195.1,195.71,194.92,195.23,51329.0,186.928,187.5124,186.7555,187.0525,51329.0
2022-02-22 11:20:00,195.29,196.01,195.13,195.39,46088.0,187.11,187.7999,186.9567,187.2058,46088.0
2022-02-22 11:30:00,195.37,196.0,195.32,195.7,30785.0,187.1867,187.7903,187.1388,187.5028,30785.0
2022-02-22 11:40:00,195.65,195.83,195.48,195.7,18307.0,187.4549,187.6274,187.2921,187.5028,18307.0
2022-02-22 11:50:00,195.74,195.97,195.24,195.52,31914.0,187.5412,187.7615,187.0621,187.3304,31914.0
2022-02-22 12:00:00,195.51,195.86,195.49,195.78,17558.0,187.3208,187.6561,187.3016,187.5795,17558.0
2022-02-22 12:10:00,195.77,195.79,195.09,195.09,47710.0,187.5699,187.5891,186.9184,186.9184,47710.0
2022-02-22 12:20:00,195.09,195.16,194.79,194.97,33679.0,186.9184,186.9855,186.631,186.8034,33679.0
2022-02-22 12:30:00,194.94,195.0,194.65,194.9,28287.0,186.7747,186.8322,186.4968,186.7363,28287.0
2022-02-22 12:40:00,194.75,194.93,194.16,194.28,15959.0,186.5926,186.7651,186.0273,186.1423,15959.0
2022-02-22 12:50:00,194.32,194.6,194.32,194.46,14139.0,186.1806,186.4489,186.1806,186.3148,14139.0
2022-02-22 13:00:00,194.46,194.51,194.05,194.44,21212.0,186.3148,186.3627,185.922,186.2956,21212.0
2022-02-22 13:10:00,194.51,194.6,193.74,193.77,43844.0,186.3627,186.4489,185.6249,185.6537,43844.0
2022-02-22 13:20:00,193.78,194.05,193.59,193.73,39117.0,185.6633,185.922,185.4812,185.6154,39117.0
2022-02-22 13:30:00,193.71,194.03,193.43,193.48,31430.0,185.5962,185.9028,185.3279,185.3758,31430.0
2022-02-22 13:40:00,193.5,193.68,192.58,192.59,43183.0,185.395,185.5674,184.5135,184.5231,43183.0
2022-02-22 13:50:00,192.57,192.65,192.16,192.5,88735.0,184.5039,184.5806,184.1111,184.4369,88735.0
2022-02-22 14:00:00,192.45,192.45,191.77,191.91,47021.0,184.389,184.389,183.7375,183.8716,47021.0
2022-02-22 14:10:00,191.91,192.42,191.75,192.32,42288.0,183.8716,184.3602,183.7183,184.2644,42288.0
2022-02-22 14:20:00,192.39,193.1,191.88,192.71,53827.0,184.3315,185.0117,183.8428,184.6381,53827.0
2022-02-22 14:30:00,192.69,193.11,192.38,192.79,41760.0,184.6189,185.0213,184.3219,184.7147,41760.0
2022-02-22 14:40:00,192.86,193.57,192.49,193.49,33451.0,184.7818,185.4621,184.4273,185.3854,33451.0
2022-02-22 14:50:00,193.64,194.51,193.42,194.28,43342.0,185.5291,186.3627,185.3183,186.1423,43342.0
2022-02-22 15:00:00,194.29,194.75,194.16,194.18,86079.0,186.1519,186.5926,186.0273,186.0465,86079.0
2022-02-22 15:10:00,194.18,194.52,193.67,193.79,50152.0,186.0465,186.3723,185.5579,185.6728,50152.0
2022-02-22 15:20:00,193.79,194.1,193.37,193.85,43049.0,185.6728,185.9699,185.2704,185.7303,43049.0
2022-02-22 15:30:00,193.82,194.08,193.46,193.79,47077.0,185.7016,185.9507,185.3567,185.6728,47077.0
2022-02-22 15:40:00,193.81,193.86,192.62,192.72,70430.0,185.692,185.7399,184.5518,184.6477,70430.0
2022-02-22 15:50:00,192.68,192.68,191.92,192.46,248501.0,184.6093,184.6093,183.8812,184.3986,248501.0
2022-02-23 09:30:00,194.35,194.45,192.59,193.07,101608.0,186.2094,186.3052,184.5231,184.983,101608.0
2022-02-23 09:40:00,193.06,193.77,192.74,192.93,58549.0,184.9734,185.6537,184.6668,184.8489,58549.0
2022-02-23 09:50:00,192.86,193.09,192.17,192.91,50172.0,184.7818,185.0022,184.1207,184.8297,50172.0
2022-02-23 10:00:00,192.91,192.92,192.31,192.57,57521.0,184.8297,184.8393,184.2548,184.5039,57521.0
2022-02-23 10:10:00,192.51,192.63,192.06,192.26,54152.0,184.4465,184.5614,184.0153,184.2069,54152.0
2022-02-23 10:20:00,192.28,192.44,191.47,191.73,62339.0,184.2261,184.3794,183.45,183.6991,62339.0
2022-02-23 10:30:00,191.68,192.61,191.46,192.51,30871.0,183.6512,184.5423,183.4404,184.4465,30871.0
2022-02-23 10:40:00,192.49,192.56,192.04,192.25,26493.0,184.4273,184.4944,183.9961,184.1973,26493.0
2022-02-23 10:50:00,192.18,192.35,191.85,191.95,30549.0,184.1303,184.2932,183.8141,183.9099,30549.0
2022-02-23 11:00:00,191.94,191.94,191.35,191.46,29679.0,183.9003,183.9003,183.335,183.4404,29679.0
2022-02-23 11:10:00,191.4,191.54,191.02,191.29,30760.0,183.383,183.5171,183.0189,183.2776,30760.0
2022-02-23 11:20:00,191.2,191.47,191.12,191.31,26659.0,183.1913,183.45,183.1147,183.2967,26659.0
2022-02-23 11:30:00,191.31,191.75,191.12,191.49,25791.0,183.2967,183.7183,183.1147,183.4692,25791.0
2022-02-23 11:40:00,191.45,191.76,191.31,191.73,33172.0,183.4309,183.7279,183.2967,183.6991,33172.0
2022-02-23 11:50:00,191.77,192.14,191.68,192.12,32464.0,183.7375,184.092,183.6512,184.0728,32464.0
2022-02-23 12:00:00,192.12,192.13,191.68,192.05,25604.0,184.0728,184.0824,183.6512,184.0057,25604.0
2022-02-23 12:10:00,192.05,192.45,191.87,192.41,29023.0,184.0057,184.389,183.8333,184.3506,29023.0
2022-02-23 12:20:00,192.27,192.33,192.12,192.21,42613.0,184.2165,184.274,184.0728,184.159,42613.0
2022-02-23 12:30:00,192.22,192.3,191.71,191.82,44612.0,184.1686,184.2453,183.68,183.7854,44612.0
2022-02-23 12:40:00,191.85,192.09,191.67,191.8,30779.0,183.8141,184.044,183.6416,183.7662,30779.0
2022-02-23 12:50:00,191.82,191.82,191.48,191.65,33415.0,183.7854,183.7854,183.4596,183.6225,33415.0
2022-02-23 13:00:00,191.64,191.64,191.31,191.38,28648.0,183.6129,183.6129,183.2967,183.3638,28648.0
2022-02-23 13:10:00,191.41,191.45,190.7,191.18,65151.0,183.3925,183.4309,182.7123,183.1722,65151.0
2022-02-23 13:20:00,191.16,191.23,190.53,190.6,57346.0,183.153,183.2201,182.5494,182.6165,57346.0
2022-02-23 13:30:00,190.63,190.75,190.15,190.45,68015.0,182.6452,182.7602,182.1853,182.4727,68015.0
2022-02-23 13:40:00,190.43,191.11,190.36,190.94,44389.0,182.4536,183.1051,182.3865,182.9422,44389.0
2022-02-23 13:50:00,190.92,190.92,190.04,190.41,52010.0,182.9231,182.9231,182.0799,182.4344,52010.0
2022-02-23 14:00:00,190.35,190.57,189.62,190.25,69877.0,182.3769,182.5877,181.6775,182.2811,69877.0
2022-02-23 14:10:00,190.29,190.44,189.81,190.19,29753.0,182.3194,182.4632,181.8596,182.2236,29753.0
2022-02-23 14:20:00,190.16,190.33,189.51,189.62,34844.0,182.1949,182.3578,181.5721,181.6775,34844.0
2022-02-23 14:30:00,189.65,189.86,189.46,189.56,42481.0,181.7063,181.9075,181.5242,181.62,42481.0
2022-02-23 14:40:00,189.54,189.73,189.0,189.49,42027.0,181.6009,181.7829,181.0835,181.553,42027.0
2022-02-23 14:50:00,189.46,189.68,189.3,189.4,49316.0,181.5242,181.735,181.3709,181.4667,49316.0
2022-02-23 15:00:00,189.36,189.51,188.91,188.99,56754.0,181.4284,181.5721,180.9972,181.0739,56754.0
2022-02-23 15:10:00,188.96,189.52,188.85,189.18,68241.0,181.0452,181.5817,180.9398,181.2559,68241.0
2022-02-23 15:20:00,189.2,189.8,189.07,189.7,50678.0,181.2751,181.85,181.1505,181.7542,50678.0
2022-02-23 15:30:00,189.61,189.72,189.02,189.02,58921.0,181.6679,181.7733,181.1026,181.1026,58921.0
2022-02-23 15:40:00,188.96,189.2,188.63,188.67,105090.0,181.0452,181.2751,180.729,180.7673,105090.0
2022-02-23 15:50:00,188.67,189.02,188.55,188.98,210194.0,180.7673,181.1026,180.6523,181.0643,210194.0
2022-02-24 09:30:00,180.47,181.01,179.05,180.95,484613.0,172.9108,173.4281,171.5502,173.3707,484613.0
2022-02-24 09:40:00,180.83,181.61,180.14,181.45,348647.0,173.2557,174.003,172.5946,173.8497,348647.0
2022-02-24 09:50:00,181.66,183.14,181.39,182.87,207389.0,174.0509,175.4689,173.7922,175.2102,207389.0
2022-02-24 10:00:00,182.87,182.87,181.25,181.84,161058.0,175.2102,175.2102,173.6581,174.2234,161058.0
2022-02-24 10:10:00,181.86,183.08,181.5,182.94,143466.0,174.2425,175.4114,173.8976,175.2773,143466.0
2022-02-24 10:20:00,182.95,183.55,181.46,181.63,127983.0,175.2869,175.8618,173.8593,174.0222,127983.0
2022-02-24 10:30:00,181.62,182.28,181.28,182.22,137862.0,174.0126,174.645,173.6868,174.5875,137862.0
2022-02-24 10:40:00,182.2,182.96,181.79,182.79,86785.0,174.5683,175.2965,174.1755,175.1336,86785.0
2022-02-24 10:50:00,182.83,183.0,182.21,182.56,73259.0,175.1719,175.3348,174.5779,174.9132,73259.0
2022-02-24 11:00:00,182.5,183.0,182.08,182.92,93624.0,174.8557,175.3348,174.4533,175.2581,93624.0
2022-02-24 11:10:00,183.0,183.95,182.65,183.81,75775.0,175.3348,176.245,174.9995,176.1109,75775.0
2022-02-24 11:20:00,183.86,183.93,182.95,183.21,99816.0,176.1588,176.2258,175.2869,175.536,99816.0
2022-02-24 11:30:00,183.17,183.54,182.66,182.9,66966.0,175.4977,175.8522,175.009,175.239,66966.0
2022-02-24 11:40:00,182.91,182.91,182.14,182.7,41629.0,175.2486,175.2486,174.5108,175.0474,41629.0
2022-02-24 11:50:00,182.76,183.06,182.66,183.03,50065.0,175.1048,175.3923,175.009,175.3635,50065.0
2022-02-24 12:00:00,183.02,183.29,182.51,182.54,63893.0,175.354,175.6126,174.8653,174.8941,63893.0
2022-02-24 12:10:00,182.52,182.78,182.01,182.29,50134.0,174.8749,175.124,174.3863,174.6545,50134.0
2022-02-24 12:20:00,182.26,182.32,181.84,182.11,72609.0,174.6258,174.6833,174.2234,174.4821,72609.0
2022-02-24 12:30:00,182.08,182.84,181.72,182.72,44470.0,174.4533,175.1815,174.1084,175.0665,44470.0
2022-02-24 12:40:00,182.65,183.04,182.62,182.78,51136.0,174.9995,175.3731,174.9707,175.124,51136.0
2022-02-24 12:50:00,182.8,183.02,182.27,182.29,33990.0,175.1432,175.354,174.6354,174.6545,33990.0
2022-02-24 13:00:00,182.22,182.67,181.84,182.61,38022.0,174.5875,175.0186,174.2234,174.9611,38022.0
2022-02-24 13:10:00,182.51,183.17,182.07,183.07,37777.0,174.8653,175.4977,174.4438,175.4019,37777.0
2022-02-24 13:20:00,183.01,183.22,182.72,182.81,33547.0,175.3444,175.5456,175.0665,175.1528,33547.0
2022-02-24 13:30:00,182.81,183.79,182.8,183.7,38760.0,175.1528,176.0917,175.1432,176.0055,38760.0
2022-02-24 13:40:00,183.69,184.83,183.11,184.76,44153.0,175.9959,177.0881,175.4402,177.0211,44153.0
2022-02-24 13:50:00,184.81,184.87,183.83,183.84,36475.0,177.069,177.1265,176.13,176.1396,36475.0
2022-02-24 14:00:00,183.8,184.25,183.45,183.55,62675.0,176.1013,176.5324,175.7659,175.8618,62675.0
2022-02-24 14:10:00,183.62,184.81,183.61,184.78,64240.0,175.9288,177.069,175.9192,177.0402,64240.0
2022-02-24 14:20:00,184.83,185.25,184.66,185.15,33791.0,177.0881,177.4906,176.9253,177.3947,33791.0
2022-02-24 14:30:00,185.15,186.61,185.08,186.45,53824.0,177.3947,178.7936,177.3277,178.6403,53824.0
2022-02-24 14:40:00,186.42,186.48,185.94,186.39,44937.0,178.6115,178.669,178.1517,178.5828,44937.0
2022-02-24 14:50:00,186.37,186.37,185.61,185.95,58072.0,178.5636,178.5636,177.8355,178.1612,58072.0
2022-02-24 15:00:00,185.92,186.58,185.72,186.28,41075.0,178.1325,178.7648,177.9409,178.4774,41075.0
2022-02-24 15:10:00,186.28,186.55,186.07,186.2,42665.0,178.4774,178.7361,178.2762,178.4008,42665.0
2022-02-24 15:20:00,186.17,186.34,185.67,185.86,56453.0,178.372,178.5349,177.893,178.075,56453.0
2022-02-24 15:30:00,185.85,187.49,185.8,187.41,69528.0,178.0654,179.6367,178.0175,179.5601,69528.0
2022-02-24 15:40:00,187.45,187.61,186.97,187.17,78353.0,179.5984,179.7517,179.1385,179.3301,78353.0
2022-02-24 15:50:00,187.19,188.5,187.18,188.29,326430.0,179.3493,180.6044,179.3397,180.4032,326430.0
2022-02-25 09:30:00,189.66,191.96,189.46,190.51,323338.0,181.7158,183.9195,181.5242,182.5302,323338.0
2022-02-25 09:40:00,190.49,191.66,189.82,190.29,188724.0,182.5111,183.6321,181.8691,182.3194,188724.0
2022-02-25 09:50:00,190.31,190.71,189.87,190.03,69780.0,182.3386,182.7219,181.917,182.0703,69780.0
2022-02-25 10:00:00,190.18,190.7,189.56,190.66,98034.0,182.2141,182.7123,181.62,182.6739,98034.0
2022-02-25 10:10:00,190.59,191.49,190.24,191.45,68087.0,182.6069,183.4692,182.2715,183.4309,68087.0
2022-02-25 10:20:00,191.41,191.9,191.01,191.49,118111.0,183.3925,183.862,183.0093,183.4692,118111.0
2022-02-25 10:30:00,191.44,191.48,190.14,190.42,58484.0,183.4213,183.4596,182.1757,182.444,58484.0
2022-02-25 10:40:00,190.47,191.03,190.44,190.8,97753.0,182.4919,183.0284,182.4632,182.8081,97753.0
2022-02-25 10:50:00,190.77,191.57,190.68,190.9,57445.0,182.7793,183.5458,182.6931,182.9039,57445.0
2022-02-25 11:00:00,191.02,191.36,190.69,191.15,42480.0,183.0189,183.3446,182.7027,183.1434,42480.0
2022-02-25 11:10:00,191.12,192.11,191.08,192.04,67400.0,183.1147,184.0632,183.0764,183.9961,67400.0
2022-02-25 11:20:00,192.04,192.25,191.68,191.74,108175.0,183.9961,184.1973,183.6512,183.7087,108175.0
2022-02-25 11:30:00,191.76,192.08,191.61,191.93,141523.0,183.7279,184.0345,183.5842,183.8908,141523.0
2022-02-25 11:40:00,191.92,192.44,191.75,192.4,52007.0,183.8812,184.3794,183.7183,184.3411,52007.0
2022-02-25 11:50:00,192.46,193.06,192.44,192.97,53186.0,184.3986,184.9734,184.3794,184.8872,53186.0
2022-02-25 12:00:00,192.98,193.26,192.43,192.5,51011.0,184.8968,185.165,184.3698,184.4369,51011.0
2022-02-25 12:10:00,192.53,192.84,192.29,192.7,46955.0,184.4656,184.7626,184.2357,184.6285,46955.0
2022-02-25 12:20:00,192.74,192.77,192.49,192.71,24010.0,184.6668,184.6956,184.4273,184.6381,24010.0
2022-02-25 12:30:00,192.76,193.14,192.68,193.0,38302.0,184.686,185.0501,184.6093,184.9159,38302.0
2022-02-25 12:40:00,193.03,193.16,192.87,192.87,33314.0,184.9447,185.0692,184.7914,184.7914,33314.0
2022-02-25 12:50:00,192.83,192.92,192.41,192.7,51196.0,184.7531,184.8393,184.3506,184.6285,51196.0
2022-02-25 13:00:00,192.78,193.04,192.46,192.46,31300.0,184.7051,184.9543,184.3986,184.3986,31300.0
2022-02-25 13:10:00,192.5,193.03,192.19,193.03,42836.0,184.4369,184.9447,184.1399,184.9447,42836.0
2022-02-25 13:20:00,193.04,193.53,192.83,193.22,32763.0,184.9543,185.4237,184.7531,185.1267,32763.0
2022-02-25 13:30:00,193.2,193.49,192.93,193.15,43970.0,185.1076,185.3854,184.8489,185.0596,43970.0
2022-02-25 13:40:00,193.22,193.65,193.22,193.49,36401.0,185.1267,185.5387,185.1267,185.3854,36401.0
2022-02-25 13:50:00,193.43,193.7,193.04,193.59,55699.0,185.3279,185.5866,184.9543,185.4812,55699.0
2022-02-25 14:00:00,193.63,194.01,193.33,193.65,52547.0,185.5195,185.8836,185.2321,185.5387,52547.0
2022-02-25 14:10:00,193.65,193.75,193.36,193.36,55869.0,185.5387,185.6345,185.2609,185.2609,55869.0
2022-02-25 14:20:00,193.4,193.78,193.39,193.59,67418.0,185.2992,185.6633,185.2896,185.4812,67418.0
2022-02-25 14:30:00,193.6,193.75,193.03,193.03,54495.0,185.4908,185.6345,184.9447,184.9447,54495.0
2022-02-25 14:40:00,193.01,193.15,192.56,192.56,76784.0,184.9255,185.0596,184.4944,184.4944,76784.0
2022-02-25 14:50:00,192.55,192.87,192.06,192.75,69451.0,184.4848,184.7914,184.0153,184.6764,69451.0
2022-02-25 15:00:00,192.72,192.84,192.32,192.77,51921.0,184.6477,184.7626,184.2644,184.6956,51921.0
2022-02-25 15:10:00,192.81,193.21,192.52,193.18,46203.0,184.7339,185.1171,184.456,185.0884,46203.0
2022-02-25 15:20:00,193.19,193.6,193.16,193.39,57431.0,185.098,185.4908,185.0692,185.2896,57431.0
2022-02-25 15:30:00,193.41,193.73,193.12,193.46,71000.0,185.3088,185.6154,185.0309,185.3567,71000.0
2022-02-25 15:40:00,193.44,193.97,193.3,193.66,104865.0,185.3375,185.8453,185.2034,185.5483,104865.0
2022-02-25 15:50:00,193.66,194.25,193.51,193.68,374735.0,185.5483,186.1136,185.4046,185.5674,374735.0
2022-02-28 09:30:00,189.63,191.35,189.23,190.67,141724.0,181.6871,183.335,181.3038,182.6835,141724.0
2022-02-28 09:40:00,190.63,191.1,190.01,190.32,95734.0,182.6452,183.0955,182.0512,182.3482,95734.0
2022-02-28 09:50:00,190.3,191.53,190.14,191.01,88434.0,182.329,183.5075,182.1757,183.0093,88434.0
2022-02-28 10:00:00,191.02,191.2,190.3,190.56,81765.0,183.0189,183.1913,182.329,182.5781,81765.0
2022-02-28 10:10:00,190.53,190.73,190.08,190.09,76494.0,182.5494,182.741,182.1182,182.1278,76494.0
2022-02-28 10:20:00,190.24,191.23,190.24,191.0,31673.0,182.2715,183.2201,182.2715,182.9997,31673.0
2022-02-28 10:30:00,190.99,192.36,190.99,192.29,46634.0,182.9901,184.3027,182.9901,184.2357,46634.0
2022-02-28 10:40:00,192.34,192.76,192.2,192.47,40415.0,184.2836,184.686,184.1494,184.4081,40415.0
2022-02-28 10:50:00,192.53,192.74,192.31,192.6,78593.0,184.4656,184.6668,184.2548,184.5327,78593.0
2022-02-28 11:00:00,192.7,193.05,192.44,192.61,30449.0,184.6285,184.9638,184.3794,184.5423,30449.0
2022-02-28 11:10:00,192.61,193.63,192.4,193.43,30146.0,184.5423,185.5195,184.3411,185.3279,30146.0
2022-02-28 11:20:00,193.48,194.49,193.45,194.38,44996.0,185.3758,186.3435,185.3471,186.2381,44996.0
2022-02-28 11:30:00,194.4,194.81,194.22,194.6,64288.0,186.2573,186.6501,186.0848,186.4489,64288.0
2022-02-28 11:40:00,194.68,194.91,194.29,194.4,49183.0,186.5256,186.7459,186.1519,186.2573,49183.0
2022-02-28 11:50:00,194.43,195.13,194.16,194.95,67599.0,186.286,186.9567,186.0273,186.7843,67599.0
2022-02-28 12:00:00,194.94,194.98,194.0,194.08,84087.0,186.7747,186.813,185.874,185.9507,84087.0
2022-02-28 12:10:00,194.09,194.18,193.73,194.08,57408.0,185.9603,186.0465,185.6154,185.9507,57408.0
2022-02-28 12:20:00,194.04,194.25,193.74,193.8,46123.0,185.9124,186.1136,185.6249,185.6824,46123.0
2022-02-28 12:30:00,193.79,193.91,193.33,193.38,55154.0,185.6728,185.7878,185.2321,185.28,55154.0
2022-02-28 12:40:00,193.41,193.53,192.9,193.27,70890.0,185.3088,185.4237,184.8201,185.1746,70890.0
2022-02-28 12:50:00,193.22,193.28,192.73,193.27,27950.0,185.1267,185.1842,184.6572,185.1746,27950.0
2022-02-28 13:00:00,193.27,194.22,193.17,194.17,20050.0,185.1746,186.0848,185.0788,186.0369,20050.0
2022-02-28 13:10:00,194.13,194.59,193.74,193.92,32754.0,185.9986,186.4393,185.6249,185.7974,32754.0
2022-02-28 13:20:00,193.9,194.03,193.44,193.84,23373.0,185.7782,185.9028,185.3375,185.7207,23373.0
2022-02-28 13:30:00,193.79,193.99,193.6,193.95,24930.0,185.6728,185.8645,185.4908,185.8261,24930.0
2022-02-28 13:40:00,193.91,194.29,193.72,194.11,31400.0,185.7878,186.1519,185.6058,185.9794,31400.0
2022-02-28 13:50:00,194.15,194.51,194.15,194.34,30654.0,186.0178,186.3627,186.0178,186.1998,30654.0
2022-02-28 14:00:00,194.33,194.33,192.68,192.78,37029.0,186.1902,186.1902,184.6093,184.7051,37029.0
2022-02-28 14:10:00,192.82,193.12,192.45,193.03,31898.0,184.7435,185.0309,184.389,184.9447,31898.0
2022-02-28 14:20:00,193.04,193.05,192.51,192.64,30761.0,184.9543,184.9638,184.4465,184.571,30761.0
2022-02-28 14:30:00,192.63,193.15,192.36,192.91,19918.0,184.5614,185.0596,184.3027,184.8297,19918.0
2022-02-28 14:40:00,192.91,193.49,192.83,193.47,38067.0,184.8297,185.3854,184.7531,185.3662,38067.0
2022-02-28 14:50:00,193.55,193.92,193.5,193.7,47229.0,185.4429,185.7974,185.395,185.5866,47229.0
2022-02-28 15:00:00,193.65,193.84,193.27,193.62,59901.0,185.5387,185.7207,185.1746,185.51,59901.0
2022-02-28 15:10:00,193.59,193.86,193.2,193.75,32324.0,185.4812,185.7399,185.1076,185.6345,32324.0
2022-02-28 15:20:00,193.75,194.32,193.75,193.93,46176.0,185.6345,186.1806,185.6345,185.807,46176.0
2022-02-28 15:30:00,193.9,193.9,193.08,193.18,51835.0,185.7782,185.7782,184.9926,185.0884,51835.0
2022-02-28 15:40:00,193.2,194.27,193.2,194.05,111428.0,185.1076,186.1327,185.1076,185.922,111428.0
2022-02-28 15:50:00,194.09,194.79,193.92,194.48,371285.0,185.9603,186.631,185.7974,186.3339,371285.0
2022-03-01 09:30:00,194.67,194.77,191.63,191.63,170294.0,186.516,186.6118,183.6033,183.6033,170294.0
2022-03-01 09:40:00,191.64,191.79,190.05,190.89,90419.0,183.6129,183.7566,182.0895,182.8943,90419.0
2022-03-01 09:50:00,190.99,191.15,188.86,189.05,125405.0,182.9901,183.1434,180.9493,181.1314,125405.0
2022-03-01 10:00:00,189.11,189.86,186.59,186.6,182303.0,181.1889,181.9075,178.7744,178.784,182303.0
2022-03-01 10:10:00,186.57,186.7,184.42,185.27,405228.0,178.7553,178.8798,176.6953,177.5097,405228.0
2022-03-01 10:20:00,185.31,185.52,184.61,185.11,157719.0,177.548,177.7492,176.8774,177.3564,157719.0
2022-03-01 10:30:00,185.12,185.66,184.15,184.18,82045.0,177.366,177.8834,176.4366,176.4654,82045.0
2022-03-01 10:40:00,184.15,184.32,183.54,184.18,95747.0,176.4366,176.5995,175.8522,176.4654,95747.0
2022-03-01 10:50:00,184.22,184.54,183.88,183.92,78795.0,176.5037,176.8103,176.1779,176.2163,78795.0
2022-03-01 11:00:00,183.89,184.34,183.25,183.46,75152.0,176.1875,176.6187,175.5743,175.7755,75152.0
2022-03-01 11:10:00,183.56,184.25,183.13,183.14,92829.0,175.8713,176.5324,175.4594,175.4689,92829.0
2022-03-01 11:20:00,183.14,183.49,182.89,183.23,51211.0,175.4689,175.8043,175.2294,175.5552,51211.0
2022-03-01 11:30:00,183.26,183.28,181.73,181.91,86434.0,175.5839,175.6031,174.118,174.2905,86434.0
2022-03-01 11:40:00,181.93,182.07,180.64,181.07,186968.0,174.3096,174.4438,173.0736,173.4856,186968.0
2022-03-01 11:50:00,181.16,181.7,180.89,181.63,108116.0,173.5719,174.0892,173.3132,174.0222,108116.0
2022-03-01 12:00:00,181.6,182.03,181.41,181.68,107578.0,173.9934,174.4054,173.8114,174.0701,107578.0
2022-03-01 12:10:00,181.64,182.49,181.27,182.36,78428.0,174.0318,174.8462,173.6773,174.7216,78428.0
2022-03-01 12:20:00,182.43,182.46,181.8,182.34,86939.0,174.7887,174.8174,174.1851,174.7024,86939.0
2022-03-01 12:30:00,182.34,182.71,181.25,181.25,370103.0,174.7024,175.0569,173.6581,173.6581,370103.0
2022-03-01 12:40:00,181.28,181.72,181.13,181.5,89145.0,173.6868,174.1084,173.5431,173.8976,89145.0
2022-03-01 12:50:00,181.56,181.73,181.06,181.22,65874.0,173.9551,174.118,173.4761,173.6294,65874.0
2022-03-01 13:00:00,181.16,181.35,180.7,180.78,94072.0,173.5719,173.7539,173.1311,173.2078,94072.0
2022-03-01 13:10:00,180.76,180.76,180.37,180.53,99650.0,173.1886,173.1886,172.815,172.9683,99650.0
2022-03-01 13:20:00,180.55,180.64,180.25,180.28,204358.0,172.9874,173.0736,172.7,172.7287,204358.0
2022-03-01 13:30:00,180.28,180.45,179.65,179.95,131388.0,172.7287,172.8916,172.1251,172.4125,131388.0
2022-03-01 13:40:00,179.93,179.99,179.26,179.31,65076.0,172.3934,172.4509,171.7515,171.7994,65076.0
2022-03-01 13:50:00,179.3,180.0,179.29,179.89,72156.0,171.7898,172.4605,171.7802,172.3551,72156.0
2022-03-01 14:00:00,179.85,179.92,179.31,179.65,67555.0,172.3167,172.3838,171.7994,172.1251,67555.0
2022-03-01 14:10:00,179.65,179.83,178.88,179.47,125458.0,172.1251,172.2976,171.3874,171.9527,125458.0
2022-03-01 14:20:00,179.45,180.29,179.35,180.07,83877.0,171.9335,172.7383,171.8377,172.5275,83877.0
2022-03-01 14:30:00,180.11,180.52,179.89,180.5,97366.0,172.5658,172.9587,172.3551,172.9395,97366.0
2022-03-01 14:40:00,180.47,180.67,179.35,179.35,123254.0,172.9108,173.1024,171.8377,171.8377,123254.0
2022-03-01 14:50:00,179.34,179.4,178.65,179.11,81150.0,171.8281,171.8856,171.167,171.6077,81150.0
2022-03-01 15:00:00,179.1,180.03,178.92,179.65,89843.0,171.5982,172.4892,171.4257,172.1251,89843.0
2022-03-01 15:10:00,179.66,179.69,178.45,178.62,64111.0,172.1347,172.1634,170.9754,171.1383,64111.0
2022-03-01 15:20:00,178.63,179.18,178.5,178.56,84908.0,171.1478,171.6748,171.0233,171.0808,84908.0
2022-03-01 15:30:00,178.56,178.8,178.03,178.22,125501.0,171.0808,171.3107,170.573,170.755,125501.0
2022-03-01 15:40:00,178.18,178.19,176.91,176.97,243013.0,170.7167,170.7263,169.4999,169.5574,243013.0
2022-03-01 15:50:00,176.93,178.05,176.77,177.98,565895.0,169.519,170.5921,169.3657,170.5251,565895.0
2022-03-02 09:30:00,179.79,180.88,178.68,178.68,189452.0,172.2593,173.3036,171.1957,171.1957,189452.0
2022-03-02 09:40:00,178.68,179.59,178.1,179.36,131221.0,171.1957,172.0676,170.64,171.8473,131221.0
2022-03-02 09:50:00,179.37,180.32,179.25,179.95,101257.0,171.8568,172.7671,171.7419,172.4125,101257.0
2022-03-02 10:00:00,179.92,180.83,179.34,179.39,89023.0,172.3838,173.2557,171.8281,171.876,89023.0
2022-03-02 10:10:00,179.46,179.46,178.49,178.93,59933.0,171.9431,171.9431,171.0137,171.4353,59933.0
2022-03-02 10:20:00,178.91,179.28,178.22,179.05,87101.0,171.4161,171.7706,170.755,171.5502,87101.0
2022-03-02 10:30:00,178.97,180.1,178.57,180.02,51381.0,171.4736,172.5563,171.0904,172.4796,51381.0
2022-03-02 10:40:00,180.07,180.23,179.2,179.48,48563.0,172.5275,172.6808,171.694,171.9622,48563.0
2022-03-02 10:50:00,179.5,179.73,178.95,179.56,35526.0,171.9814,172.2018,171.4544,172.0389,35526.0
2022-03-02 11:00:00,179.54,180.95,179.29,180.91,78253.0,172.0197,173.3707,171.7802,173.3323,78253.0
2022-03-02 11:10:00,180.96,181.55,180.84,180.9,54026.0,173.3802,173.9455,173.2653,173.3228,54026.0
2022-03-02 11:20:00,180.99,181.67,180.78,181.33,35199.0,173.409,174.0605,173.2078,173.7347,35199.0
2022-03-02 11:30:00,181.42,182.24,181.4,181.93,73704.0,173.821,174.6066,173.8018,174.3096,73704.0
2022-03-02 11:40:00,181.8,182.05,181.2,181.44,39141.0,174.1851,174.4246,173.6102,173.8401,39141.0
2022-03-02 11:50:00,181.4,181.86,181.31,181.41,47191.0,173.8018,174.2425,173.7156,173.8114,47191.0
2022-03-02 12:00:00,181.38,181.45,180.92,181.22,33494.0,173.7827,173.8497,173.3419,173.6294,33494.0
2022-03-02 12:10:00,181.17,181.32,180.56,180.73,36104.0,173.5814,173.7252,172.997,173.1599,36104.0
2022-03-02 12:20:00,180.73,180.94,180.14,180.88,25080.0,173.1599,173.3611,172.5946,173.3036,25080.0
2022-03-02 12:30:00,180.86,181.17,180.8,181.0,24711.0,173.2844,173.5814,173.2269,173.4186,24711.0
2022-03-02 12:40:00,181.07,181.07,180.65,180.81,22995.0,173.4856,173.4856,173.0832,173.2365,22995.0
2022-03-02 12:50:00,180.78,180.81,180.43,180.64,28913.0,173.2078,173.2365,172.8724,173.0736,28913.0
2022-03-02 13:00:00,180.65,181.22,180.65,180.99,42487.0,173.0832,173.6294,173.0832,173.409,42487.0
2022-03-02 13:10:00,181.0,181.12,180.59,180.59,30699.0,173.4186,173.5335,173.0257,173.0257,30699.0
2022-03-02 13:20:00,180.65,180.77,180.44,180.62,24653.0,173.0832,173.1982,172.882,173.0545,24653.0
2022-03-02 13:30:00,180.63,181.14,180.61,181.14,27206.0,173.0641,173.5527,173.0449,173.5527,27206.0
2022-03-02 13:40:00,181.1,181.14,180.73,180.74,19780.0,173.5144,173.5527,173.1599,173.1695,19780.0
2022-03-02 13:50:00,180.76,181.11,180.7,180.89,22877.0,173.1886,173.524,173.1311,173.3132,22877.0
2022-03-02 14:00:00,180.8,181.3,180.8,181.13,38371.0,173.2269,173.706,173.2269,173.5431,38371.0
2022-03-02 14:10:00,181.11,181.23,180.91,180.97,25858.0,173.524,173.6389,173.3323,173.3898,25858.0
2022-03-02 14:20:00,180.96,181.09,180.41,180.68,37334.0,173.3802,173.5048,172.8533,173.112,37334.0
2022-03-02 14:30:00,180.67,181.06,180.53,181.06,41735.0,173.1024,173.4761,172.9683,173.4761,41735.0
2022-03-02 14:40:00,181.08,181.16,180.47,180.51,38999.0,173.4952,173.5719,172.9108,172.9491,38999.0
2022-03-02 14:50:00,180.51,180.61,179.82,180.01,64030.0,172.9491,173.0449,172.288,172.47,64030.0
2022-03-02 15:00:00,179.98,180.28,179.79,179.97,38595.0,172.4413,172.7287,172.2593,172.4317,38595.0
2022-03-02 15:10:00,179.96,180.12,179.54,179.71,38222.0,172.4221,172.5754,172.0197,172.1826,38222.0
2022-03-02 15:20:00,179.68,180.1,179.44,179.94,74756.0,172.1539,172.5563,171.9239,172.403,74756.0
2022-03-02 15:30:00,179.98,180.56,179.92,180.41,70875.0,172.4413,172.997,172.3838,172.8533,70875.0
2022-03-02 15:40:00,180.42,180.82,180.32,180.67,73136.0,172.8629,173.2461,172.7671,173.1024,73136.0
2022-03-02 15:50:00,180.72,180.91,179.84,180.25,327268.0,173.1503,173.3323,172.3072,172.7,327268.0
2022-03-03 09:30:00,182.11,183.45,181.79,182.04,128779.0,174.4821,175.7659,174.1755,174.415,128779.0
2022-03-03 09:40:00,182.11,182.78,181.71,182.05,44635.0,174.4821,175.124,174.0988,174.4246,44635.0
2022-03-03 09:50:00,182.1,182.37,181.66,182.22,32273.0,174.4725,174.7312,174.0509,174.5875,32273.0
2022-03-03 10:00:00,182.15,182.3,181.24,181.47,26570.0,174.5204,174.6641,173.6485,173.8689,26570.0
2022-03-03 10:10:00,181.49,181.76,181.08,181.55,50396.0,173.888,174.1467,173.4952,173.9455,50396.0
2022-03-03 10:20:00,181.58,181.58,180.18,180.76,24446.0,173.9743,173.9743,172.6329,173.1886,24446.0
2022-03-03 10:30:00,180.74,180.76,179.73,179.96,30670.0,173.1695,173.1886,172.2018,172.4221,30670.0
2022-03-03 10:40:00,179.96,180.1,179.3,179.93,104404.0,172.4221,172.5563,171.7898,172.3934,104404.0
2022-03-03 10:50:00,179.89,179.91,179.35,179.48,51707.0,172.3551,172.3742,171.8377,171.9622,51707.0
2022-03-03 11:00:00,179.52,179.75,179.16,179.26,37973.0,172.0006,172.2209,171.6556,171.7515,37973.0
2022-03-03 11:10:00,179.26,179.26,178.73,179.21,51220.0,171.7515,171.7515,171.2437,171.7035,51220.0
2022-03-03 11:20:00,179.27,179.74,179.24,179.65,34054.0,171.761,172.2113,171.7323,172.1251,34054.0
2022-03-03 11:30:00,179.65,179.68,179.37,179.53,29980.0,172.1251,172.1539,171.8568,172.0101,29980.0
2022-03-03 11:40:00,179.57,179.91,179.4,179.41,15807.0,172.0485,172.3742,171.8856,171.8952,15807.0
2022-03-03 11:50:00,179.45,179.91,179.18,179.63,22881.0,171.9335,172.3742,171.6748,172.106,22881.0
2022-03-03 12:00:00,179.55,180.51,179.44,180.51,19984.0,172.0293,172.9491,171.9239,172.9491,19984.0
2022-03-03 12:10:00,180.51,180.79,180.26,180.36,25066.0,172.9491,173.2174,172.7096,172.8054,25066.0
2022-03-03 12:20:00,180.34,180.48,179.69,179.84,39093.0,172.7862,172.9203,172.1634,172.3072,39093.0
2022-03-03 12:30:00,179.9,181.51,179.8,180.94,37301.0,172.3646,173.9072,172.2688,173.3611,37301.0
2022-03-03 12:40:00,180.91,181.05,180.47,180.96,12672.0,173.3323,173.4665,172.9108,173.3802,12672.0
2022-03-03 12:50:00,180.94,181.03,180.67,180.89,22361.0,173.3611,173.4473,173.1024,173.3132,22361.0
2022-03-03 13:00:00,180.93,181.23,180.77,180.87,40265.0,173.3515,173.6389,173.1982,173.294,40265.0
2022-03-03 13:10:00,180.89,181.2,180.69,181.15,13975.0,173.3132,173.6102,173.1216,173.5623,13975.0
2022-03-03 13:20:00,181.15,181.31,181.07,181.31,18459.0,173.5623,173.7156,173.4856,173.7156,18459.0
2022-03-03 13:30:00,181.23,181.24,180.44,180.44,19453.0,173.6389,173.6485,172.882,172.882,19453.0
2022-03-03 13:40:00,180.47,180.54,180.02,180.54,35824.0,172.9108,172.9778,172.4796,172.9778,35824.0
2022-03-03 13:50:00,180.56,180.9,180.56,180.83,62146.0,172.997,173.3228,172.997,173.2557,62146.0
2022-03-03 14:00:00,180.78,180.93,180.68,180.76,30897.0,173.2078,173.3515,173.112,173.1886,30897.0
2022-03-03 14:10:00,180.78,181.46,180.69,181.31,20015.0,173.2078,173.8593,173.1216,173.7156,20015.0
2022-03-03 14:20:00,181.25,181.26,180.82,180.94,24351.0,173.6581,173.6677,173.2461,173.3611,24351.0
2022-03-03 14:30:00,180.9,180.95,180.48,180.55,48646.0,173.3228,173.3707,172.9203,172.9874,48646.0
2022-03-03 14:40:00,180.55,180.66,179.8,179.83,32374.0,172.9874,173.0928,172.2688,172.2976,32374.0
2022-03-03 14:50:00,179.84,179.89,179.43,179.73,26268.0,172.3072,172.3551,171.9143,172.2018,26268.0
2022-03-03 15:00:00,179.69,179.76,179.25,179.73,50591.0,172.1634,172.2305,171.7419,172.2018,50591.0
2022-03-03 15:10:00,179.68,180.24,179.54,180.03,56125.0,172.1539,172.6904,172.0197,172.4892,56125.0
2022-03-03 15:20:00,180.03,180.35,179.69,180.32,58161.0,172.4892,172.7958,172.1634,172.7671,58161.0
2022-03-03 15:30:00,180.32,180.34,179.48,179.86,45675.0,172.7671,172.7862,171.9622,172.3263,45675.0
2022-03-03 15:40:00,179.84,179.9,179.45,179.63,72254.0,172.3072,172.3646,171.9335,172.106,72254.0
2022-03-03 15:50:00,179.58,180.2,179.38,179.9,211888.0,172.058,172.6521,171.8664,172.3646,211888.0
2022-03-04 09:30:00,176.62,176.83,174.02,174.3,230083.0,169.222,169.4232,166.7309,166.9992,230083.0
2022-03-04 09:40:00,174.26,174.5,173.29,173.39,84012.0,166.9609,167.1908,166.0315,166.1273,84012.0
2022-03-04 09:50:00,173.4,173.78,172.83,173.43,173159.0,166.1369,166.501,165.5908,166.1656,173159.0
2022-03-04 10:00:00,173.43,173.62,172.3,172.32,115774.0,166.1656,166.3477,165.083,165.1021,115774.0
2022-03-04 10:10:00,172.38,172.77,171.9,172.68,90707.0,165.1596,165.5333,164.6997,165.4471,90707.0
2022-03-04 10:20:00,172.75,173.53,172.59,173.37,75904.0,165.5141,166.2615,165.3608,166.1082,75904.0
2022-03-04 10:30:00,173.35,173.71,172.94,173.14,65830.0,166.089,166.4339,165.6962,165.8878,65830.0
2022-03-04 10:40:00,173.11,173.33,172.49,173.0,62684.0,165.8591,166.0698,165.265,165.7537,62684.0
2022-03-04 10:50:00,173.0,173.18,172.76,172.98,44503.0,165.7537,165.9261,165.5237,165.7345,44503.0
2022-03-04 11:00:00,173.0,173.23,172.8,172.89,24041.0,165.7537,165.974,165.562,165.6483,24041.0
2022-03-04 11:10:00,172.9,173.23,172.62,172.79,51354.0,165.6578,165.974,165.3896,165.5525,51354.0
2022-03-04 11:20:00,172.81,172.82,172.27,172.36,45549.0,165.5716,165.5812,165.0542,165.1405,45549.0
2022-03-04 11:30:00,172.33,172.35,171.32,171.81,84913.0,165.1117,165.1309,164.144,164.6135,84913.0
2022-03-04 11:40:00,171.86,172.13,171.56,171.75,37272.0,164.6614,164.9201,164.374,164.556,37272.0
2022-03-04 11:50:00,171.78,171.79,171.34,171.61,54782.0,164.5848,164.5943,164.1632,164.4219,54782.0
2022-03-04 12:00:00,171.6,171.63,171.16,171.42,47153.0,164.4123,164.441,163.9907,164.2398,47153.0
2022-03-04 12:10:00,171.46,172.48,171.45,172.21,42980.0,164.2782,165.2554,164.2686,164.9967,42980.0
2022-03-04 12:20:00,172.21,172.24,171.44,171.92,33643.0,164.9967,165.0255,164.259,164.7189,33643.0
2022-03-04 12:30:00,171.84,172.01,171.61,171.8,33621.0,164.6422,164.8051,164.4219,164.6039,33621.0
2022-03-04 12:40:00,171.87,171.9,171.55,171.81,27770.0,164.671,164.6997,164.3644,164.6135,27770.0
2022-03-04 12:50:00,171.88,172.45,171.61,172.43,40228.0,164.6806,165.2267,164.4219,165.2075,40228.0
2022-03-04 13:00:00,172.47,173.11,172.46,173.11,41392.0,165.2459,165.8591,165.2363,165.8591,41392.0
2022-03-04 13:10:00,173.13,173.24,172.52,172.65,31177.0,165.8782,165.9836,165.2938,165.4183,31177.0
2022-03-04 13:20:00,172.69,172.97,172.57,172.76,33204.0,165.4566,165.7249,165.3417,165.5237,33204.0
2022-03-04 13:30:00,172.76,173.12,172.75,173.01,46440.0,165.5237,165.8686,165.5141,165.7632,46440.0
2022-03-04 13:40:00,172.96,172.96,172.06,172.12,31884.0,165.7153,165.7153,164.853,164.9105,31884.0
2022-03-04 13:50:00,172.11,172.43,171.79,171.81,64316.0,164.9009,165.2075,164.5943,164.6135,64316.0
2022-03-04 14:00:00,171.87,171.95,171.22,171.32,42935.0,164.671,164.7476,164.0482,164.144,42935.0
2022-03-04 14:10:00,171.32,171.4,171.01,171.33,37312.0,164.144,164.2207,163.847,164.1536,37312.0
2022-03-04 14:20:00,171.3,172.03,171.26,171.8,50295.0,164.1249,164.8243,164.0865,164.6039,50295.0
2022-03-04 14:30:00,171.87,171.97,171.52,171.64,29910.0,164.671,164.7668,164.3357,164.4506,29910.0
2022-03-04 14:40:00,171.67,171.67,171.05,171.14,39963.0,164.4794,164.4794,163.8853,163.9716,39963.0
2022-03-04 14:50:00,171.15,171.49,170.93,170.93,93201.0,163.9811,164.3069,163.7704,163.7704,93201.0
2022-03-04 15:00:00,170.98,171.51,170.82,171.27,102461.0,163.8183,164.3261,163.665,164.0961,102461.0
2022-03-04 15:10:00,171.29,171.55,171.14,171.2,92173.0,164.1153,164.3644,163.9716,164.0291,92173.0
2022-03-04 15:20:00,171.22,172.1,171.09,171.68,57046.0,164.0482,164.8914,163.9237,164.4889,57046.0
2022-03-04 15:30:00,171.69,171.92,171.39,171.55,91274.0,164.4985,164.7189,164.2111,164.3644,91274.0
2022-03-04 15:40:00,171.56,172.23,171.45,171.8,134426.0,164.374,165.0159,164.2686,164.6039,134426.0
2022-03-04 15:50:00,171.81,173.07,171.69,172.98,424038.0,164.6135,165.8207,164.4985,165.7345,424038.0
2022-03-07 09:30:00,170.13,170.76,167.95,168.23,289511.0,163.0039,163.6075,160.9152,161.1835,289511.0
2022-03-07 09:40:00,168.26,169.0,167.27,167.29,148958.0,161.2122,161.9212,160.2637,160.2828,148958.0
2022-03-07 09:50:00,167.34,167.7,166.26,166.32,252754.0,160.3307,160.6757,159.296,159.3535,252754.0
2022-03-07 10:00:00,166.33,166.95,165.77,165.77,229322.0,159.363,159.9571,158.8265,158.8265,229322.0
2022-03-07 10:10:00,165.75,166.0,164.09,164.09,145500.0,158.8073,159.0469,157.2169,157.2169,145500.0
2022-03-07 10:20:00,164.13,165.12,164.01,164.87,159705.0,157.2552,158.2037,157.1402,157.9642,159705.0
2022-03-07 10:30:00,164.89,165.3,163.86,163.87,152286.0,157.9834,158.3762,156.9965,157.0061,152286.0
2022-03-07 10:40:00,163.91,164.02,163.44,163.73,101115.0,157.0444,157.1498,156.5941,156.8719,101115.0
2022-03-07 10:50:00,163.73,164.5,163.47,164.45,84149.0,156.8719,157.6097,156.6228,157.5618,84149.0
2022-03-07 11:00:00,164.38,165.18,164.13,164.89,67130.0,157.4947,158.2612,157.2552,157.9834,67130.0
2022-03-07 11:10:00,164.88,165.55,164.38,165.27,78255.0,157.9738,158.6157,157.4947,158.3474,78255.0
2022-03-07 11:20:00,165.25,165.5,164.78,164.97,81846.0,158.3283,158.5678,157.878,158.06,81846.0
2022-03-07 11:30:00,164.99,165.02,163.89,163.91,96988.0,158.0792,158.1079,157.0252,157.0444,96988.0
2022-03-07 11:40:00,163.9,163.9,162.87,162.95,116373.0,157.0348,157.0348,156.048,156.1246,116373.0
2022-03-07 11:50:00,162.89,162.99,162.28,162.6,121882.0,156.0671,156.1629,155.4827,155.7893,121882.0
2022-03-07 12:00:00,162.63,162.8,162.34,162.54,75753.0,155.818,155.9809,155.5402,155.7318,75753.0
2022-03-07 12:10:00,162.59,162.75,162.02,162.15,77681.0,155.7797,155.933,155.2336,155.3581,77681.0
2022-03-07 12:20:00,162.14,162.27,161.55,161.92,74706.0,155.3485,155.4731,154.7833,155.1378,74706.0
2022-03-07 12:30:00,161.88,161.89,161.36,161.85,75809.0,155.0994,155.109,154.6012,155.0707,75809.0
2022-03-07 12:40:00,161.9,162.92,161.86,162.83,106993.0,155.1186,156.0959,155.0803,156.0096,106993.0
2022-03-07 12:50:00,162.78,163.04,161.92,162.5,108739.0,155.9617,156.2108,155.1378,155.6935,108739.0
2022-03-07 13:00:00,162.47,163.35,162.41,163.06,46873.0,155.6647,156.5079,155.6072,156.23,46873.0
2022-03-07 13:10:00,163.08,163.11,162.01,162.11,76441.0,156.2492,156.2779,155.224,155.3198,76441.0
2022-03-07 13:20:00,162.1,162.61,161.99,162.4,104518.0,155.3102,155.7989,155.2048,155.5977,104518.0
2022-03-07 13:30:00,162.41,162.53,161.74,161.87,64064.0,155.6072,155.7222,154.9653,155.0899,64064.0
2022-03-07 13:40:00,161.86,162.23,161.63,161.85,97811.0,155.0803,155.4348,154.8599,155.0707,97811.0
2022-03-07 13:50:00,161.9,162.18,161.45,161.6,53091.0,155.1186,155.3869,154.6874,154.8312,53091.0
2022-03-07 14:00:00,161.63,161.85,161.16,161.66,67225.0,154.8599,155.0707,154.4096,154.8887,67225.0
2022-03-07 14:10:00,161.65,162.1,161.65,161.98,84384.0,154.8791,155.3102,154.8791,155.1952,84384.0
2022-03-07 14:20:00,161.98,162.0,161.06,161.22,83688.0,155.1952,155.2144,154.3138,154.4671,83688.0
2022-03-07 14:30:00,161.23,161.34,160.93,161.21,83033.0,154.4767,154.5821,154.1892,154.4575,83033.0
2022-03-07 14:40:00,161.25,161.27,160.62,160.85,64793.0,154.4958,154.515,153.8922,154.1126,64793.0
2022-03-07 14:50:00,160.83,160.92,160.13,160.2,65553.0,154.0934,154.1796,153.4227,153.4898,65553.0
2022-03-07 15:00:00,160.21,160.48,160.11,160.39,79790.0,153.4994,153.7581,153.4036,153.6718,79790.0
2022-03-07 15:10:00,160.4,160.61,159.88,159.96,139233.0,153.6814,153.8826,153.1832,153.2599,139233.0
2022-03-07 15:20:00,159.98,160.44,159.91,160.26,137250.0,153.279,153.7198,153.212,153.5473,137250.0
2022-03-07 15:30:00,160.23,160.23,159.65,159.66,122510.0,153.5185,153.5185,152.9628,152.9724,122510.0
2022-03-07 15:40:00,159.67,160.04,159.13,159.16,280140.0,152.982,153.3365,152.4646,152.4934,280140.0
2022-03-07 15:50:00,159.18,159.85,159.08,159.14,496499.0,152.5125,153.1545,152.4167,152.4742,496499.0
2022-03-08 09:30:00,160.52,161.0,156.66,156.66,260347.0,153.7964,154.2563,150.0981,150.0981,260347.0
2022-03-08 09:40:00,156.65,158.2,155.72,157.44,182664.0,150.0885,151.5736,149.1975,150.8454,182664.0
2022-03-08 09:50:00,157.36,157.56,156.24,156.95,155537.0,150.7688,150.9604,149.6957,150.3759,155537.0
2022-03-08 10:00:00,157.05,157.05,156.06,156.72,111099.0,150.4717,150.4717,149.5232,150.1556,111099.0
2022-03-08 10:10:00,156.67,158.54,156.6,158.48,201041.0,150.1077,151.8993,150.0406,151.8418,201041.0
2022-03-08 10:20:00,158.53,159.1,157.7,157.7,158624.0,151.8898,152.4359,151.0945,151.0945,158624.0
2022-03-08 10:30:00,157.72,158.14,156.75,156.99,69849.0,151.1137,151.5161,150.1843,150.4143,69849.0
2022-03-08 10:40:00,156.96,158.39,156.96,158.21,104046.0,150.3855,151.7556,150.3855,151.5832,104046.0
2022-03-08 10:50:00,158.22,159.41,157.9,159.35,151331.0,151.5927,152.7329,151.2861,152.6754,151331.0
2022-03-08 11:00:00,159.37,159.64,158.19,158.64,99942.0,152.6946,152.9533,151.564,151.9951,99942.0
2022-03-08 11:10:00,158.63,159.21,158.07,158.25,120789.0,151.9856,152.5413,151.449,151.6215,120789.0
2022-03-08 11:20:00,158.37,158.45,157.64,157.88,52014.0,151.7365,151.8131,151.037,151.267,52014.0
2022-03-08 11:30:00,157.81,158.02,157.04,157.55,53701.0,151.1999,151.4011,150.4622,150.9508,53701.0
2022-03-08 11:40:00,157.62,158.95,157.62,158.83,69031.0,151.0179,152.2922,151.0179,152.1772,69031.0
2022-03-08 11:50:00,158.87,159.46,158.71,159.19,112905.0,152.2155,152.7808,152.0622,152.5221,112905.0
2022-03-08 12:00:00,159.23,161.44,158.95,161.23,174383.0,152.5604,154.6779,152.2922,154.4767,174383.0
2022-03-08 12:10:00,161.14,162.78,161.13,162.66,179204.0,154.3904,155.9617,154.3809,155.8468,179204.0
2022-03-08 12:20:00,162.65,163.26,162.16,163.12,123431.0,155.8372,156.4216,155.3677,156.2875,123431.0
2022-03-08 12:30:00,163.16,163.74,162.73,163.52,86991.0,156.3258,156.8815,155.9138,156.6707,86991.0
2022-03-08 12:40:00,163.53,164.4,163.2,163.9,115551.0,156.6803,157.5139,156.3641,157.0348,115551.0
2022-03-08 12:50:00,163.89,164.5,163.7,164.37,107196.0,157.0252,157.6097,156.8432,157.4851,107196.0
2022-03-08 13:00:00,164.37,165.85,164.17,165.75,163034.0,157.4851,158.9031,157.2935,158.8073,163034.0
2022-03-08 13:10:00,165.76,166.14,165.53,166.08,127088.0,158.8169,159.181,158.5966,159.1235,127088.0
2022-03-08 13:20:00,166.06,166.29,163.84,163.97,157989.0,159.1044,159.3247,156.9773,157.1019,157989.0
2022-03-08 13:30:00,163.98,164.01,162.51,162.65,108232.0,157.1115,157.1402,155.703,155.8372,108232.0
2022-03-08 13:40:00,162.6,162.95,162.19,162.39,65390.0,155.7893,156.1246,155.3965,155.5881,65390.0
2022-03-08 13:50:00,162.41,162.48,161.83,162.14,40275.0,155.6072,155.6743,155.0515,155.3485,40275.0
2022-03-08 14:00:00,162.1,162.76,161.31,162.42,46916.0,155.3102,155.9426,154.5533,155.6168,46916.0
2022-03-08 14:10:00,162.27,162.32,161.54,161.65,75595.0,155.4731,155.521,154.7737,154.8791,75595.0
2022-03-08 14:20:00,161.72,162.37,161.0,162.11,107804.0,154.9461,155.5689,154.2563,155.3198,107804.0
2022-03-08 14:30:00,162.07,162.44,161.52,162.15,83120.0,155.2815,155.636,154.7545,155.3581,83120.0
2022-03-08 14:40:00,162.17,162.99,161.64,162.94,150776.0,155.3773,156.1629,154.8695,156.115,150776.0
2022-03-08 14:50:00,162.85,163.08,162.37,162.91,102271.0,156.0288,156.2492,155.5689,156.0863,102271.0
2022-03-08 15:00:00,162.96,163.88,162.75,163.77,174126.0,156.1342,157.0157,155.933,156.9103,174126.0
2022-03-08 15:10:00,163.76,163.83,162.99,163.39,106574.0,156.9007,156.9678,156.1629,156.5462,106574.0
2022-03-08 15:20:00,163.37,163.39,161.95,162.03,82689.0,156.527,156.5462,155.1665,155.2432,82689.0
2022-03-08 15:30:00,162.03,162.08,161.19,161.7,78995.0,155.2432,155.2911,154.4383,154.927,78995.0
2022-03-08 15:40:00,161.75,161.78,160.55,160.68,150909.0,154.9749,155.0036,153.8251,153.9497,150909.0
2022-03-08 15:50:00,160.59,161.36,159.9,159.98,309407.0,153.8635,154.6012,153.2024,153.279,309407.0
2022-03-09 09:30:00,168.02,169.3,166.8,166.81,194704.0,160.9823,162.2086,159.8134,159.8229,194704.0
2022-03-09 09:40:00,166.82,169.96,166.71,169.87,170193.0,159.8325,162.841,159.7271,162.7548,170193.0
2022-03-09 09:50:00,169.85,169.87,167.56,167.87,160683.0,162.7356,162.7548,160.5415,160.8385,160683.0
2022-03-09 10:00:00,167.9,168.78,167.82,168.17,71020.0,160.8673,161.7104,160.7906,161.126,71020.0
2022-03-09 10:10:00,168.21,168.66,167.47,168.19,98767.0,161.1643,161.5954,160.4553,161.1451,98767.0
2022-03-09 10:20:00,168.21,168.6,167.93,168.22,68125.0,161.1643,161.538,160.896,161.1739,68125.0
2022-03-09 10:30:00,168.29,169.15,167.87,168.98,89275.0,161.2409,162.0649,160.8385,161.902,89275.0
2022-03-09 10:40:00,168.93,169.2,168.7,169.12,57941.0,161.8541,162.1128,161.6338,162.0362,57941.0
2022-03-09 10:50:00,169.14,169.36,168.64,169.16,88327.0,162.0553,162.2661,161.5763,162.0745,88327.0
2022-03-09 11:00:00,169.18,169.21,167.85,167.9,48647.0,162.0937,162.1224,160.8194,160.8673,48647.0
2022-03-09 11:10:00,167.87,168.22,167.24,168.14,81898.0,160.8385,161.1739,160.2349,161.0972,81898.0
2022-03-09 11:20:00,168.14,168.35,168.05,168.13,65474.0,161.0972,161.2984,161.011,161.0876,65474.0
2022-03-09 11:30:00,168.12,168.56,167.88,168.26,36897.0,161.0781,161.4996,160.8481,161.2122,36897.0
2022-03-09 11:40:00,168.25,168.45,168.04,168.31,31963.0,161.2026,161.3942,161.0014,161.2601,31963.0
2022-03-09 11:50:00,168.34,168.43,167.92,168.35,32963.0,161.2889,161.3751,160.8864,161.2984,32963.0
2022-03-09 12:00:00,168.4,168.59,168.06,168.29,42386.0,161.3463,161.5284,161.0206,161.2409,42386.0
2022-03-09 12:10:00,168.31,168.85,168.15,168.16,76550.0,161.2601,161.7775,161.1068,161.1164,76550.0
2022-03-09 12:20:00,168.16,168.57,168.06,168.37,37393.0,161.1164,161.5092,161.0206,161.3176,37393.0
2022-03-09 12:30:00,168.39,169.59,168.39,169.43,58085.0,161.3368,162.4865,161.3368,162.3332,58085.0
2022-03-09 12:40:00,169.48,169.53,169.19,169.39,43366.0,162.3811,162.429,162.1032,162.2949,43366.0
2022-03-09 12:50:00,169.35,169.8,169.33,169.65,57524.0,162.2565,162.6877,162.2374,162.544,57524.0
2022-03-09 13:00:00,169.65,169.67,168.77,169.28,70715.0,162.544,162.5631,161.7008,162.1895,70715.0
2022-03-09 13:10:00,169.25,170.1,169.25,169.84,47072.0,162.1607,162.9751,162.1607,162.726,47072.0
2022-03-09 13:20:00,169.85,170.73,169.85,170.65,69304.0,162.7356,163.5787,162.7356,163.5021,69304.0
2022-03-09 13:30:00,170.65,170.66,169.54,169.95,56432.0,163.5021,163.5117,162.4386,162.8314,56432.0
2022-03-09 13:40:00,170.05,170.07,169.35,169.38,28533.0,162.9272,162.9464,162.2565,162.2853,28533.0
2022-03-09 13:50:00,169.45,169.79,169.35,169.5,34732.0,162.3524,162.6781,162.2565,162.4003,34732.0
2022-03-09 14:00:00,169.48,170.17,169.45,169.65,34039.0,162.3811,163.0422,162.3524,162.544,34039.0
2022-03-09 14:10:00,169.67,169.8,168.85,169.1,38110.0,162.5631,162.6877,161.7775,162.017,38110.0
2022-03-09 14:20:00,169.05,169.5,169.04,169.42,24305.0,161.9691,162.4003,161.9595,162.3236,24305.0
2022-03-09 14:30:00,169.47,169.83,169.42,169.64,31608.0,162.3715,162.7164,162.3236,162.5344,31608.0
2022-03-09 14:40:00,169.62,169.76,169.27,169.42,26822.0,162.5152,162.6494,162.1799,162.3236,26822.0
2022-03-09 14:50:00,169.42,169.65,169.14,169.3,36939.0,162.3236,162.544,162.0553,162.2086,36939.0
2022-03-09 15:00:00,169.39,169.79,169.27,169.72,21415.0,162.2949,162.6781,162.1799,162.611,21415.0
2022-03-09 15:10:00,169.71,169.91,169.37,169.49,42271.0,162.6015,162.7931,162.2757,162.3907,42271.0
2022-03-09 15:20:00,169.44,169.66,169.25,169.38,49669.0,162.3428,162.5536,162.1607,162.2853,49669.0
2022-03-09 15:30:00,169.4,169.74,169.23,169.25,112031.0,162.3045,162.6302,162.1416,162.1607,112031.0
2022-03-09 15:40:00,169.27,169.57,169.02,169.22,89462.0,162.1799,162.4673,161.9404,162.132,89462.0
2022-03-09 15:50:00,169.35,169.54,168.48,168.64,328687.0,162.2565,162.4386,161.423,161.5763,328687.0
2022-03-10 09:30:00,165.59,167.8,164.83,167.63,124839.0,158.654,160.7715,157.9259,160.6086,124839.0
2022-03-10 09:40:00,167.8,169.36,167.8,168.65,62963.0,160.7715,162.2661,160.7715,161.5859,62963.0
2022-03-10 09:50:00,168.74,170.5,167.83,170.4,102851.0,161.6721,163.3584,160.8002,163.2626,102851.0
2022-03-10 10:00:00,170.45,170.52,168.97,169.54,74499.0,163.3105,163.3775,161.8925,162.4386,74499.0
2022-03-10 10:10:00,169.56,170.52,169.38,170.51,45611.0,162.4577,163.3775,162.2853,163.368,45611.0
2022-03-10 10:20:00,170.49,170.96,170.23,170.36,51842.0,163.3488,163.7991,163.0997,163.2242,51842.0
2022-03-10 10:30:00,170.34,170.42,168.91,168.99,46297.0,163.2051,163.2817,161.835,161.9116,46297.0
2022-03-10 10:40:00,169.03,169.48,168.75,169.18,36957.0,161.9499,162.3811,161.6817,162.0937,36957.0
2022-03-10 10:50:00,169.18,169.18,168.31,168.62,59249.0,162.0937,162.0937,161.2601,161.5571,59249.0
2022-03-10 11:00:00,168.56,168.56,167.83,168.26,48757.0,161.4996,161.4996,160.8002,161.2122,48757.0
2022-03-10 11:10:00,168.2,168.65,168.15,168.5,44916.0,161.1547,161.5859,161.1068,161.4421,44916.0
2022-03-10 11:20:00,168.37,168.59,167.56,167.91,48162.0,161.3176,161.5284,160.5415,160.8769,48162.0
2022-03-10 11:30:00,167.97,168.22,167.68,167.92,50362.0,160.9343,161.1739,160.6565,160.8864,50362.0
2022-03-10 11:40:00,168.01,168.08,167.44,167.66,50074.0,160.9727,161.0397,160.4265,160.6373,50074.0
2022-03-10 11:50:00,167.7,168.24,167.49,168.2,39325.0,160.6757,161.193,160.4745,161.1547,39325.0
2022-03-10 12:00:00,168.2,168.54,167.97,167.98,32342.0,161.1547,161.4805,160.9343,160.9439,32342.0
2022-03-10 12:10:00,168.09,168.14,167.77,167.93,15460.0,161.0493,161.0972,160.7427,160.896,15460.0
2022-03-10 12:20:00,167.94,168.29,167.79,168.03,20088.0,160.9056,161.2409,160.7619,160.9918,20088.0
2022-03-10 12:30:00,167.95,167.95,167.22,167.45,18317.0,160.9152,160.9152,160.2158,160.4361,18317.0
2022-03-10 12:40:00,167.44,167.6,167.27,167.6,26301.0,160.4265,160.5798,160.2637,160.5798,26301.0
2022-03-10 12:50:00,167.55,167.67,167.27,167.52,24204.0,160.5319,160.6469,160.2637,160.5032,24204.0
2022-03-10 13:00:00,167.5,168.08,167.42,167.86,50469.0,160.484,161.0397,160.4074,160.829,50469.0
2022-03-10 13:10:00,167.84,168.55,167.84,168.5,39238.0,160.8098,161.4901,160.8098,161.4421,39238.0
2022-03-10 13:20:00,168.47,168.64,167.97,168.02,25566.0,161.4134,161.5763,160.9343,160.9823,25566.0
2022-03-10 13:30:00,168.03,168.32,167.92,168.0,25187.0,160.9918,161.2697,160.8864,160.9631,25187.0
2022-03-10 13:40:00,168.02,168.68,167.92,168.67,56262.0,160.9823,161.6146,160.8864,161.605,56262.0
2022-03-10 13:50:00,168.68,168.72,168.35,168.41,29010.0,161.6146,161.6529,161.2984,161.3559,29010.0
2022-03-10 14:00:00,168.43,169.15,168.33,168.79,75694.0,161.3751,162.0649,161.2793,161.72,75694.0
2022-03-10 14:10:00,168.81,169.28,168.62,169.21,55864.0,161.7392,162.1895,161.5571,162.1224,55864.0
2022-03-10 14:20:00,169.18,169.33,168.85,169.2,25434.0,162.0937,162.2374,161.7775,162.1128,25434.0
2022-03-10 14:30:00,169.17,169.53,169.11,169.21,31821.0,162.0841,162.429,162.0266,162.1224,31821.0
2022-03-10 14:40:00,169.16,169.49,168.92,169.48,76004.0,162.0745,162.3907,161.8446,162.3811,76004.0
2022-03-10 14:50:00,169.48,169.66,169.33,169.45,41194.0,162.3811,162.5536,162.2374,162.3524,41194.0
2022-03-10 15:00:00,169.45,169.45,168.52,168.61,36067.0,162.3524,162.3524,161.4613,161.5475,36067.0
2022-03-10 15:10:00,168.63,169.32,168.48,169.08,54523.0,161.5667,162.2278,161.423,161.9979,54523.0
2022-03-10 15:20:00,169.14,169.29,168.83,169.17,34626.0,162.0553,162.1991,161.7583,162.0841,34626.0
2022-03-10 15:30:00,169.26,169.28,168.78,168.96,52962.0,162.1703,162.1895,161.7104,161.8829,52962.0
2022-03-10 15:40:00,168.96,169.35,168.88,169.02,82108.0,161.8829,162.2565,161.8062,161.9404,82108.0
2022-03-10 15:50:00,169.02,169.73,169.02,169.54,318457.0,161.9404,162.6206,161.9404,162.4386,318457.0
2022-03-11 09:30:00,171.75,172.31,170.25,170.65,104659.0,164.556,165.0926,163.1188,163.5021,104659.0
2022-03-11 09:40:00,170.65,171.8,170.6,171.62,72619.0,163.5021,164.6039,163.4542,164.4315,72619.0
2022-03-11 09:50:00,171.48,171.72,170.55,170.85,30901.0,164.2973,164.5273,163.4063,163.6937,30901.0
2022-03-11 10:00:00,170.84,171.05,168.96,168.98,37632.0,163.6841,163.8853,161.8829,161.902,37632.0
2022-03-11 10:10:00,169.07,169.88,168.93,169.39,63475.0,161.9883,162.7643,161.8541,162.2949,63475.0
2022-03-11 10:20:00,169.49,169.78,168.83,169.47,32003.0,162.3907,162.6685,161.7583,162.3715,32003.0
2022-03-11 10:30:00,169.47,170.03,169.03,169.9,48570.0,162.3715,162.9081,161.9499,162.7835,48570.0
2022-03-11 10:40:00,169.88,170.19,169.7,170.1,24238.0,162.7643,163.0614,162.5919,162.9751,24238.0
2022-03-11 10:50:00,170.09,171.12,170.04,170.96,43976.0,162.9655,163.9524,162.9176,163.7991,43976.0
2022-03-11 11:00:00,170.93,171.25,170.6,170.94,32429.0,163.7704,164.077,163.4542,163.7799,32429.0
2022-03-11 11:10:00,170.92,171.24,170.46,171.13,22642.0,163.7608,164.0674,163.3201,163.962,22642.0
2022-03-11 11:20:00,171.17,171.45,170.71,170.81,25888.0,164.0003,164.2686,163.5596,163.6554,25888.0
2022-03-11 11:30:00,170.82,170.87,170.08,170.55,26728.0,163.665,163.7129,162.956,163.4063,26728.0
2022-03-11 11:40:00,170.49,170.66,169.87,170.45,44317.0,163.3488,163.5117,162.7548,163.3105,44317.0
2022-03-11 11:50:00,170.4,170.46,169.83,169.99,15649.0,163.2626,163.3201,162.7164,162.8697,15649.0
2022-03-11 12:00:00,170.02,170.12,169.47,169.52,19972.0,162.8985,162.9943,162.3715,162.4194,19972.0
2022-03-11 12:10:00,169.58,169.96,169.47,169.95,22033.0,162.4769,162.841,162.3715,162.8314,22033.0
2022-03-11 12:20:00,169.93,170.14,169.27,169.27,22986.0,162.8123,163.0135,162.1799,162.1799,22986.0
2022-03-11 12:30:00,169.26,169.38,168.84,169.13,26520.0,162.1703,162.2853,161.7679,162.0458,26520.0
2022-03-11 12:40:00,169.15,169.61,169.11,169.37,21068.0,162.0649,162.5057,162.0266,162.2757,21068.0
2022-03-11 12:50:00,169.35,169.71,169.23,169.41,16325.0,162.2565,162.6015,162.1416,162.314,16325.0
2022-03-11 13:00:00,169.44,169.87,169.37,169.55,19427.0,162.3428,162.7548,162.2757,162.4482,19427.0
2022-03-11 13:10:00,169.64,169.8,169.43,169.79,15279.0,162.5344,162.6877,162.3332,162.6781,15279.0
2022-03-11 13:20:00,169.77,169.95,169.72,169.78,16968.0,162.659,162.8314,162.611,162.6685,16968.0
2022-03-11 13:30:00,169.79,169.91,169.35,169.41,25756.0,162.6781,162.7931,162.2565,162.314,25756.0
2022-03-11 13:40:00,169.47,169.88,169.31,169.87,30611.0,162.3715,162.7643,162.2182,162.7548,30611.0
2022-03-11 13:50:00,169.84,169.89,168.99,168.99,27065.0,162.726,162.7739,161.9116,161.9116,27065.0
2022-03-11 14:00:00,168.96,169.35,168.89,169.28,27464.0,161.8829,162.2565,161.8158,162.1895,27464.0
2022-03-11 14:10:00,169.28,169.66,169.17,169.18,26642.0,162.1895,162.5536,162.0841,162.0937,26642.0
2022-03-11 14:20:00,169.13,169.8,169.08,169.75,28934.0,162.0458,162.6877,161.9979,162.6398,28934.0
2022-03-11 14:30:00,169.72,169.8,169.31,169.46,28922.0,162.611,162.6877,162.2182,162.3619,28922.0
2022-03-11 14:40:00,169.47,169.59,169.06,169.27,30501.0,162.3715,162.4865,161.9787,162.1799,30501.0
2022-03-11 14:50:00,169.27,169.29,168.92,169.21,34606.0,162.1799,162.1991,161.8446,162.1224,34606.0
2022-03-11 15:00:00,169.23,169.23,168.86,168.86,15507.0,162.1416,162.1416,161.7871,161.7871,15507.0
2022-03-11 15:10:00,168.93,169.05,168.8,168.95,25055.0,161.8541,161.9691,161.7296,161.8733,25055.0
2022-03-11 15:20:00,168.95,169.08,168.55,168.61,27675.0,161.8733,161.9979,161.4901,161.5475,27675.0
2022-03-11 15:30:00,168.58,168.6,168.22,168.46,46199.0,161.5188,161.538,161.1739,161.4038,46199.0
2022-03-11 15:40:00,168.35,168.63,168.15,168.28,56048.0,161.2984,161.5667,161.1068,161.2314,56048.0
2022-03-11 15:50:00,168.21,168.43,167.63,167.9,233966.0,161.1643,161.3751,160.6086,160.8673,233966.0
2022-03-14 09:30:00,171.09,171.5,169.71,170.69,153268.0,163.9237,164.3165,162.6015,163.5404,153268.0
2022-03-14 09:40:00,170.74,173.2,170.21,172.88,107237.0,163.5883,165.9453,163.0805,165.6387,107237.0
2022-03-14 09:50:00,172.93,173.2,171.9,172.93,134060.0,165.6866,165.9453,164.6997,165.6866,134060.0
2022-03-14 10:00:00,172.87,173.67,172.39,173.4,109190.0,165.6291,166.3956,165.1692,166.1369,109190.0
2022-03-14 10:10:00,173.37,174.0,173.31,173.89,79906.0,166.1082,166.7118,166.0507,166.6064,79906.0
2022-03-14 10:20:00,173.86,174.09,173.0,173.11,55227.0,166.5776,166.798,165.7537,165.8591,55227.0
2022-03-14 10:30:00,173.0,173.32,172.61,173.24,68845.0,165.7537,166.0603,165.38,165.9836,68845.0
2022-03-14 10:40:00,173.32,174.22,173.2,173.55,102810.0,166.0603,166.9226,165.9453,166.2806,102810.0
2022-03-14 10:50:00,173.59,174.47,173.4,174.46,60728.0,166.3189,167.1621,166.1369,167.1525,60728.0
2022-03-14 11:00:00,174.44,174.71,174.23,174.26,84018.0,167.1333,167.392,166.9321,166.9609,84018.0
2022-03-14 11:10:00,174.26,174.3,173.5,173.77,80584.0,166.9609,166.9992,166.2327,166.4914,80584.0
2022-03-14 11:20:00,173.78,174.03,173.46,173.89,65632.0,166.501,166.7405,166.1944,166.6064,65632.0
2022-03-14 11:30:00,173.85,174.17,173.62,173.87,88628.0,166.5681,166.8747,166.3477,166.5872,88628.0
2022-03-14 11:40:00,173.82,173.82,172.68,172.68,59464.0,166.5393,166.5393,165.4471,165.4471,59464.0
2022-03-14 11:50:00,172.69,173.44,172.55,173.44,41980.0,165.4566,166.1752,165.3225,166.1752,41980.0
2022-03-14 12:00:00,173.38,173.4,172.87,172.92,42786.0,166.1177,166.1369,165.6291,165.677,42786.0
2022-03-14 12:10:00,172.97,173.24,172.69,173.22,49924.0,165.7249,165.9836,165.4566,165.9644,49924.0
2022-03-14 12:20:00,173.2,173.69,173.09,173.68,29211.0,165.9453,166.4148,165.8399,166.4052,29211.0
2022-03-14 12:30:00,173.64,173.75,173.18,173.52,26870.0,166.3669,166.4722,165.9261,166.2519,26870.0
2022-03-14 12:40:00,173.56,173.87,173.2,173.39,27782.0,166.2902,166.5872,165.9453,166.1273,27782.0
2022-03-14 12:50:00,173.36,173.46,172.84,172.84,34451.0,166.0986,166.1944,165.6004,165.6004,34451.0
2022-03-14 13:00:00,172.84,173.19,172.68,172.68,27646.0,165.6004,165.9357,165.4471,165.4471,27646.0
2022-03-14 13:10:00,172.64,172.74,172.25,172.66,59855.0,165.4087,165.5046,165.0351,165.4279,59855.0
2022-03-14 13:20:00,172.69,173.02,172.49,172.6,55112.0,165.4566,165.7728,165.265,165.3704,55112.0
2022-03-14 13:30:00,172.57,172.73,171.82,171.88,57147.0,165.3417,165.495,164.6231,164.6806,57147.0
2022-03-14 13:40:00,171.93,172.31,171.81,171.85,56388.0,164.7285,165.0926,164.6135,164.6518,56388.0
2022-03-14 13:50:00,171.88,172.3,171.79,171.84,36185.0,164.6806,165.083,164.5943,164.6422,36185.0
2022-03-14 14:00:00,171.82,172.19,171.66,172.12,55771.0,164.6231,164.9776,164.4698,164.9105,55771.0
2022-03-14 14:10:00,172.15,172.36,171.88,171.93,42715.0,164.9393,165.1405,164.6806,164.7285,42715.0
2022-03-14 14:20:00,171.99,172.05,171.74,171.76,29917.0,164.786,164.8435,164.5464,164.5656,29917.0
2022-03-14 14:30:00,171.75,172.13,171.73,172.05,32819.0,164.556,164.9201,164.5369,164.8435,32819.0
2022-03-14 14:40:00,172.1,172.13,171.68,171.75,24232.0,164.8914,164.9201,164.4889,164.556,24232.0
2022-03-14 14:50:00,171.75,172.69,171.62,172.58,88132.0,164.556,165.4566,164.4315,165.3513,88132.0
2022-03-14 15:00:00,172.61,173.06,172.42,172.82,54424.0,165.38,165.8111,165.198,165.5812,54424.0
2022-03-14 15:10:00,172.8,173.6,172.75,173.33,64953.0,165.562,166.3285,165.5141,166.0698,64953.0
2022-03-14 15:20:00,173.29,173.48,172.98,172.99,85007.0,166.0315,166.2136,165.7345,165.7441,85007.0
2022-03-14 15:30:00,172.96,172.96,172.4,172.82,90742.0,165.7153,165.7153,165.1788,165.5812,90742.0
2022-03-14 15:40:00,172.8,173.17,172.66,172.91,146753.0,165.562,165.9165,165.4279,165.6674,146753.0
2022-03-14 15:50:00,172.9,173.18,172.44,172.77,251480.0,165.6578,165.9261,165.2171,165.5333,251480.0
2022-03-15 09:30:00,173.59,176.15,173.37,175.73,162195.0,166.3189,168.7717,166.1082,168.3693,162195.0
2022-03-15 09:40:00,175.84,176.3,174.22,175.66,72525.0,168.4747,168.9154,166.9226,168.3022,72525.0
2022-03-15 09:50:00,175.85,176.41,175.42,176.14,50655.0,168.4843,169.0208,168.0723,168.7621,50655.0
2022-03-15 10:00:00,176.2,176.63,174.61,174.87,61530.0,168.8196,169.2316,167.2962,167.5453,61530.0
2022-03-15 10:10:00,174.97,175.98,174.33,175.9,91071.0,167.6411,168.6088,167.028,168.5322,91071.0
2022-03-15 10:20:00,175.85,177.05,175.79,177.05,96684.0,168.4843,169.634,168.4268,169.634,96684.0
2022-03-15 10:30:00,177.08,177.72,176.92,177.41,88926.0,169.6628,170.276,169.5095,169.9789,88926.0
2022-03-15 10:40:00,177.42,178.3,177.42,177.81,44575.0,169.9885,170.8317,169.9885,170.3622,44575.0
2022-03-15 10:50:00,177.84,177.86,176.7,176.7,59187.0,170.3909,170.4101,169.2987,169.2987,59187.0
2022-03-15 11:00:00,176.71,176.85,176.15,176.27,49148.0,169.3083,169.4424,168.7717,168.8867,49148.0
2022-03-15 11:10:00,176.35,176.44,176.1,176.35,34343.0,168.9633,169.0496,168.7238,168.9633,34343.0
2022-03-15 11:20:00,176.35,176.38,175.68,176.25,26506.0,168.9633,168.9921,168.3214,168.8675,26506.0
2022-03-15 11:30:00,176.21,176.25,175.41,175.42,25623.0,168.8292,168.8675,168.0627,168.0723,25623.0
2022-03-15 11:40:00,175.48,175.81,175.27,175.66,25878.0,168.1298,168.446,167.9286,168.3022,25878.0
2022-03-15 11:50:00,175.67,175.91,174.2,174.62,29269.0,168.3118,168.5418,166.9034,167.3058,29269.0
2022-03-15 12:00:00,174.7,174.92,174.07,174.7,39989.0,167.3825,167.5932,166.7788,167.3825,39989.0
2022-03-15 12:10:00,174.7,174.92,174.42,174.64,73399.0,167.3825,167.5932,167.1142,167.325,73399.0
2022-03-15 12:20:00,174.64,174.91,174.34,174.77,35811.0,167.325,167.5837,167.0375,167.4495,35811.0
2022-03-15 12:30:00,174.84,175.45,174.76,175.29,16954.0,167.5166,168.101,167.4399,167.9477,16954.0
2022-03-15 12:40:00,175.37,175.5,175.08,175.16,29653.0,168.0244,168.1489,167.7465,167.8232,29653.0
2022-03-15 12:50:00,175.09,175.46,174.73,175.39,27233.0,167.7561,168.1106,167.4112,168.0436,27233.0
2022-03-15 13:00:00,175.41,176.13,175.37,175.47,46858.0,168.0627,168.7526,168.0244,168.1202,46858.0
2022-03-15 13:10:00,175.44,175.48,174.91,175.08,25497.0,168.0915,168.1298,167.5837,167.7465,25497.0
2022-03-15 13:20:00,175.06,175.85,175.02,175.13,34841.0,167.7274,168.4843,167.689,167.7944,34841.0
2022-03-15 13:30:00,175.12,175.27,174.91,174.94,27231.0,167.7849,167.9286,167.5837,167.6124,27231.0
2022-03-15 13:40:00,174.93,175.2,174.83,174.93,29150.0,167.6028,167.8615,167.507,167.6028,29150.0
2022-03-15 13:50:00,174.96,175.18,174.9,175.07,22230.0,167.6316,167.8423,167.5741,167.737,22230.0
2022-03-15 14:00:00,175.06,175.27,174.69,175.03,19790.0,167.7274,167.9286,167.3729,167.6986,19790.0
2022-03-15 14:10:00,175.03,175.12,174.64,174.76,45845.0,167.6986,167.7849,167.325,167.4399,45845.0
2022-03-15 14:20:00,174.76,175.08,174.67,174.9,28096.0,167.4399,167.7465,167.3537,167.5741,28096.0
2022-03-15 14:30:00,174.85,175.3,174.55,175.3,38509.0,167.5262,167.9573,167.2387,167.9573,38509.0
2022-03-15 14:40:00,175.3,175.86,175.29,175.86,41762.0,167.9573,168.4939,167.9477,168.4939,41762.0
2022-03-15 14:50:00,175.91,176.3,175.91,176.24,36541.0,168.5418,168.9154,168.5418,168.8579,36541.0
2022-03-15 15:00:00,176.2,176.64,176.11,176.27,39157.0,168.8196,169.2412,168.7334,168.8867,39157.0
2022-03-15 15:10:00,176.41,176.95,176.33,176.85,30131.0,169.0208,169.5382,168.9442,169.4424,30131.0
2022-03-15 15:20:00,176.88,177.05,176.6,176.66,43246.0,169.4711,169.634,169.2029,169.2604,43246.0
2022-03-15 15:30:00,176.66,176.89,176.33,176.46,58110.0,169.2604,169.4807,168.9442,169.0687,58110.0
2022-03-15 15:40:00,176.47,176.73,176.16,176.34,100587.0,169.0783,169.3274,168.7813,168.9538,100587.0
2022-03-15 15:50:00,176.34,176.54,175.77,176.12,320344.0,168.9538,169.1454,168.4076,168.743,320344.0
2022-03-16 09:30:00,179.18,179.83,178.17,179.0,186052.0,171.6748,172.2976,170.7071,171.5023,186052.0
2022-03-16 09:40:00,178.91,180.53,178.9,180.35,124106.0,171.4161,172.9683,171.4065,172.7958,124106.0
2022-03-16 09:50:00,180.17,180.35,179.59,179.81,63321.0,172.6233,172.7958,172.0676,172.2784,63321.0
2022-03-16 10:00:00,179.8,179.82,178.42,178.5,70578.0,172.2688,172.288,170.9466,171.0233,70578.0
2022-03-16 10:10:00,178.4,181.56,178.37,181.34,130879.0,170.9275,173.9551,170.8987,173.7443,130879.0
2022-03-16 10:20:00,181.37,182.2,181.33,181.91,122543.0,173.7731,174.5683,173.7347,174.2905,122543.0
2022-03-16 10:30:00,181.96,182.76,181.89,182.31,78897.0,174.3384,175.1048,174.2713,174.6737,78897.0
2022-03-16 10:40:00,182.39,182.47,181.34,181.46,75960.0,174.7503,174.827,173.7443,173.8593,75960.0
2022-03-16 10:50:00,181.49,181.62,180.76,181.0,58429.0,173.888,174.0126,173.1886,173.4186,58429.0
2022-03-16 11:00:00,181.0,181.57,180.66,180.88,67589.0,173.4186,173.9647,173.0928,173.3036,67589.0
2022-03-16 11:10:00,180.93,181.33,180.83,181.19,40141.0,173.3515,173.7347,173.2557,173.6006,40141.0
2022-03-16 11:20:00,181.24,181.59,180.98,181.36,27272.0,173.6485,173.9839,173.3994,173.7635,27272.0
2022-03-16 11:30:00,181.44,181.74,180.79,181.01,32273.0,173.8401,174.1276,173.2174,173.4281,32273.0
2022-03-16 11:40:00,181.0,181.0,180.49,180.72,31809.0,173.4186,173.4186,172.9299,173.1503,31809.0
2022-03-16 11:50:00,180.72,181.2,180.58,181.12,36990.0,173.1503,173.6102,173.0162,173.5335,36990.0
2022-03-16 12:00:00,181.06,181.27,180.86,180.87,24710.0,173.4761,173.6773,173.2844,173.294,24710.0
2022-03-16 12:10:00,180.85,181.05,180.73,180.87,19357.0,173.2749,173.4665,173.1599,173.294,19357.0
2022-03-16 12:20:00,180.87,180.98,180.33,180.44,35867.0,173.294,173.3994,172.7766,172.882,35867.0
2022-03-16 12:30:00,180.5,180.85,180.33,180.4,28998.0,172.9395,173.2749,172.7766,172.8437,28998.0
2022-03-16 12:40:00,180.37,180.75,179.53,179.62,40580.0,172.815,173.179,172.0101,172.0964,40580.0
2022-03-16 12:50:00,179.54,180.29,179.54,180.16,28315.0,172.0197,172.7383,172.0197,172.6138,28315.0
2022-03-16 13:00:00,180.17,180.3,179.52,179.68,49046.0,172.6233,172.7479,172.0006,172.1539,49046.0
2022-03-16 13:10:00,179.58,179.69,178.9,179.02,57166.0,172.058,172.1634,171.4065,171.5215,57166.0
2022-03-16 13:20:00,178.98,179.31,178.94,179.13,42264.0,171.4832,171.7994,171.4449,171.6269,42264.0
2022-03-16 13:30:00,179.15,179.38,178.93,179.04,27291.0,171.6461,171.8664,171.4353,171.5407,27291.0
2022-03-16 13:40:00,179.09,179.11,178.4,178.45,38724.0,171.5886,171.6077,170.9275,170.9754,38724.0
2022-03-16 13:50:00,178.43,178.76,178.17,178.33,42050.0,170.9562,171.2724,170.7071,170.8604,42050.0
2022-03-16 14:00:00,178.26,179.08,176.71,176.73,86960.0,170.7933,171.579,169.3083,169.3274,86960.0
2022-03-16 14:10:00,176.73,178.07,176.53,178.07,63908.0,169.3274,170.6113,169.1358,170.6113,63908.0
2022-03-16 14:20:00,178.03,178.1,177.07,177.11,91215.0,170.573,170.64,169.6532,169.6915,91215.0
2022-03-16 14:30:00,177.09,177.78,176.3,177.76,60639.0,169.6723,170.3334,168.9154,170.3143,60639.0
2022-03-16 14:40:00,177.75,178.36,177.29,178.15,82707.0,170.3047,170.8891,169.864,170.6879,82707.0
2022-03-16 14:50:00,178.13,178.5,177.77,177.85,50445.0,170.6688,171.0233,170.3239,170.4005,50445.0
2022-03-16 15:00:00,177.8,178.36,177.5,177.79,31021.0,170.3526,170.8891,170.0652,170.343,31021.0
2022-03-16 15:10:00,177.79,178.51,177.6,178.48,59859.0,170.343,171.0329,170.161,171.0041,59859.0
2022-03-16 15:20:00,178.48,178.89,178.41,178.67,46972.0,171.0041,171.3969,170.9371,171.1862,46972.0
2022-03-16 15:30:00,178.69,178.93,178.03,178.85,107806.0,171.2053,171.4353,170.573,171.3586,107806.0
2022-03-16 15:40:00,178.81,179.41,178.66,179.4,133771.0,171.3203,171.8952,171.1766,171.8856,133771.0
2022-03-16 15:50:00,179.43,180.65,179.27,180.62,623211.0,171.9143,173.0832,171.761,173.0545,623211.0
2022-03-17 09:30:00,180.18,185.48,180.06,185.32,341810.0,172.6329,177.7109,172.5179,177.5576,341810.0
2022-03-17 09:40:00,185.41,186.99,183.61,186.27,219100.0,177.6438,179.1577,175.9192,178.4678,219100.0
2022-03-17 09:50:00,186.21,187.71,186.21,187.5,276091.0,178.4103,179.8475,178.4103,179.6463,276091.0
2022-03-17 10:00:00,187.52,187.56,185.49,185.73,135435.0,179.6655,179.7038,177.7205,177.9504,135435.0
2022-03-17 10:10:00,185.75,186.11,185.05,185.71,136902.0,177.9696,178.3145,177.2989,177.9313,136902.0
2022-03-17 10:20:00,185.74,187.19,185.61,187.19,150932.0,177.96,179.3493,177.8355,179.3493,150932.0
2022-03-17 10:30:00,187.18,187.19,185.11,185.46,134075.0,179.3397,179.3493,177.3564,177.6918,134075.0
2022-03-17 10:40:00,185.49,185.62,184.62,185.08,131874.0,177.7205,177.8451,176.8869,177.3277,131874.0
2022-03-17 10:50:00,185.03,185.14,184.59,184.83,108167.0,177.2798,177.3852,176.8582,177.0881,108167.0
2022-03-17 11:00:00,184.79,185.13,184.69,185.13,66580.0,177.0498,177.3756,176.954,177.3756,66580.0
2022-03-17 11:10:00,185.1,185.17,184.6,185.01,73087.0,177.3468,177.4139,176.8678,177.2606,73087.0
2022-03-17 11:20:00,184.98,185.2,184.94,185.03,68144.0,177.2319,177.4426,177.1935,177.2798,68144.0
2022-03-17 11:30:00,185.01,185.23,184.68,184.99,103837.0,177.2606,177.4714,176.9444,177.2414,103837.0
2022-03-17 11:40:00,184.98,185.15,184.08,184.09,114182.0,177.2319,177.3947,176.3696,176.3791,114182.0
2022-03-17 11:50:00,184.06,184.88,183.76,184.58,83789.0,176.3504,177.136,176.063,176.8486,83789.0
2022-03-17 12:00:00,184.51,185.2,184.5,184.82,44569.0,176.7815,177.4426,176.772,177.0786,44569.0
2022-03-17 12:10:00,184.87,185.11,184.52,185.0,88598.0,177.1265,177.3564,176.7911,177.251,88598.0
2022-03-17 12:20:00,185.08,185.59,185.05,185.4,103273.0,177.3277,177.8163,177.2989,177.6343,103273.0
2022-03-17 12:30:00,185.4,185.79,185.04,185.24,121770.0,177.6343,178.0079,177.2893,177.481,121770.0
2022-03-17 12:40:00,185.22,185.25,184.94,185.13,54633.0,177.4618,177.4906,177.1935,177.3756,54633.0
2022-03-17 12:50:00,185.16,185.29,184.64,184.68,41163.0,177.4043,177.5289,176.9061,176.9444,41163.0
2022-03-17 13:00:00,184.66,185.04,184.55,184.81,64745.0,176.9253,177.2893,176.8199,177.069,64745.0
2022-03-17 13:10:00,184.78,184.96,184.52,184.89,38752.0,177.0402,177.2127,176.7911,177.1456,38752.0
2022-03-17 13:20:00,184.87,185.41,184.86,185.27,49236.0,177.1265,177.6438,177.1169,177.5097,49236.0
2022-03-17 13:30:00,185.28,185.29,184.88,185.0,32640.0,177.5193,177.5289,177.136,177.251,32640.0
2022-03-17 13:40:00,185.04,185.33,185.04,185.16,51154.0,177.2893,177.5672,177.2893,177.4043,51154.0
2022-03-17 13:50:00,185.18,185.53,185.13,185.29,82427.0,177.4235,177.7588,177.3756,177.5289,82427.0
2022-03-17 14:00:00,185.28,185.71,185.19,185.63,35955.0,177.5193,177.9313,177.4331,177.8546,35955.0
2022-03-17 14:10:00,185.59,185.63,185.29,185.6,38268.0,177.8163,177.8546,177.5289,177.8259,38268.0
2022-03-17 14:20:00,185.58,186.03,185.27,185.35,52464.0,177.8067,178.2379,177.5097,177.5864,52464.0
2022-03-17 14:30:00,185.35,185.63,185.26,185.41,27848.0,177.5864,177.8546,177.5001,177.6438,27848.0
2022-03-17 14:40:00,185.4,185.85,185.28,185.84,41548.0,177.6343,178.0654,177.5193,178.0558,41548.0
2022-03-17 14:50:00,185.8,185.81,185.51,185.67,29276.0,178.0175,178.0271,177.7397,177.893,29276.0
2022-03-17 15:00:00,185.68,185.96,185.56,185.68,30640.0,177.9025,178.1708,177.7876,177.9025,30640.0
2022-03-17 15:10:00,185.71,185.77,185.25,185.71,47358.0,177.9313,177.9888,177.4906,177.9313,47358.0
2022-03-17 15:20:00,185.73,185.89,185.44,185.84,47244.0,177.9504,178.1037,177.6726,178.0558,47244.0
2022-03-17 15:30:00,185.8,186.06,185.72,186.0,69644.0,178.0175,178.2666,177.9409,178.2091,69644.0
2022-03-17 15:40:00,186.03,186.46,185.99,186.3,175156.0,178.2379,178.6499,178.1996,178.4966,175156.0
2022-03-17 15:50:00,186.31,186.98,186.19,186.98,485621.0,178.5062,179.1481,178.3912,179.1481,485621.0
2022-03-18 09:30:00,188.69,189.23,184.84,185.38,928490.0,180.7865,181.3038,177.0977,177.6151,928490.0
2022-03-18 09:40:00,185.3,186.44,185.22,185.71,62856.0,177.5385,178.6307,177.4618,177.9313,62856.0
2022-03-18 09:50:00,185.71,187.06,185.24,186.59,86976.0,177.9313,179.2247,177.481,178.7744,86976.0
2022-03-18 10:00:00,186.63,188.08,186.26,188.08,76791.0,178.8127,180.202,178.4582,180.202,76791.0
2022-03-18 10:10:00,188.01,188.45,187.27,187.34,54588.0,180.1349,180.5565,179.4259,179.493,54588.0
2022-03-18 10:20:00,187.37,188.09,187.05,187.43,72593.0,179.5218,180.2116,179.2152,179.5792,72593.0
2022-03-18 10:30:00,187.36,187.64,187.1,187.59,82788.0,179.5122,179.7804,179.2631,179.7325,82788.0
2022-03-18 10:40:00,187.56,187.73,186.98,187.06,66160.0,179.7038,179.8667,179.1481,179.2247,66160.0
2022-03-18 10:50:00,187.05,187.65,186.89,187.39,44595.0,179.2152,179.79,179.0619,179.5409,44595.0
2022-03-18 11:00:00,187.37,187.85,187.31,187.74,59095.0,179.5218,179.9816,179.4643,179.8763,59095.0
2022-03-18 11:10:00,187.75,188.41,187.67,188.37,55532.0,179.8858,180.5182,179.8092,180.4799,55532.0
2022-03-18 11:20:00,188.39,188.59,187.82,188.55,40802.0,180.499,180.6907,179.9529,180.6523,40802.0
2022-03-18 11:30:00,188.68,189.89,188.6,189.69,87048.0,180.7769,181.9362,180.7002,181.7446,87048.0
2022-03-18 11:40:00,189.67,189.67,189.04,189.16,37815.0,181.7254,181.7254,181.1218,181.2368,37815.0
2022-03-18 11:50:00,189.17,189.46,188.89,189.46,41614.0,181.2464,181.5242,180.9781,181.5242,41614.0
2022-03-18 12:00:00,189.49,189.81,189.35,189.69,50646.0,181.553,181.8596,181.4188,181.7446,50646.0
2022-03-18 12:10:00,189.69,189.88,189.43,189.45,56711.0,181.7446,181.9266,181.4955,181.5146,56711.0
2022-03-18 12:20:00,189.43,189.7,189.26,189.69,34506.0,181.4955,181.7542,181.3326,181.7446,34506.0
2022-03-18 12:30:00,189.69,190.24,189.68,190.14,40189.0,181.7446,182.2715,181.735,182.1757,40189.0
2022-03-18 12:40:00,190.14,190.62,189.91,190.56,63070.0,182.1757,182.6356,181.9554,182.5781,63070.0
2022-03-18 12:50:00,190.56,190.85,190.56,190.79,34068.0,182.5781,182.856,182.5781,182.7985,34068.0
2022-03-18 13:00:00,190.83,190.88,190.45,190.65,35298.0,182.8368,182.8847,182.4727,182.6644,35298.0
2022-03-18 13:10:00,190.68,190.99,190.52,190.88,33959.0,182.6931,182.9901,182.5398,182.8847,33959.0
2022-03-18 13:20:00,190.91,190.91,190.6,190.85,27802.0,182.9135,182.9135,182.6165,182.856,27802.0
2022-03-18 13:30:00,190.84,190.92,190.22,190.41,44724.0,182.8464,182.9231,182.2524,182.4344,44724.0
2022-03-18 13:40:00,190.41,190.84,190.35,190.69,36612.0,182.4344,182.8464,182.3769,182.7027,36612.0
2022-03-18 13:50:00,190.69,191.0,190.63,190.7,61756.0,182.7027,182.9997,182.6452,182.7123,61756.0
2022-03-18 14:00:00,190.74,190.9,189.9,189.95,48905.0,182.7506,182.9039,181.9458,181.9937,48905.0
2022-03-18 14:10:00,189.96,190.32,189.88,190.03,60330.0,182.0033,182.3482,181.9266,182.0703,60330.0
2022-03-18 14:20:00,190.02,190.1,189.85,189.94,45042.0,182.0608,182.1374,181.8979,181.9841,45042.0
2022-03-18 14:30:00,189.94,190.18,189.86,190.12,42834.0,181.9841,182.2141,181.9075,182.1566,42834.0
2022-03-18 14:40:00,190.13,190.23,189.95,190.12,54821.0,182.1661,182.262,181.9937,182.1566,54821.0
2022-03-18 14:50:00,190.09,190.14,189.77,189.77,35660.0,182.1278,182.1757,181.8212,181.8212,35660.0
2022-03-18 15:00:00,189.81,190.14,189.73,190.14,42445.0,181.8596,182.1757,181.7829,182.1757,42445.0
2022-03-18 15:10:00,190.13,190.31,190.09,190.17,54991.0,182.1661,182.3386,182.1278,182.2045,54991.0
2022-03-18 15:20:00,190.18,190.42,190.06,190.33,61268.0,182.2141,182.444,182.0991,182.3578,61268.0
2022-03-18 15:30:00,190.34,190.62,190.09,190.14,129561.0,182.3674,182.6356,182.1278,182.1757,129561.0
2022-03-18 15:40:00,190.15,190.6,190.1,190.53,187491.0,182.1853,182.6165,182.1374,182.5494,187491.0
2022-03-18 15:50:00,190.49,190.86,190.26,190.76,387309.0,182.5111,182.8656,182.2907,182.7698,387309.0
2022-03-21 09:30:00,190.77,191.42,189.11,189.5,116556.0,182.7793,183.4021,181.1889,181.5625,116556.0
2022-03-21 09:40:00,189.39,189.99,188.56,189.43,101445.0,181.4571,182.032,180.6619,181.4955,101445.0
2022-03-21 09:50:00,189.42,190.99,189.23,190.71,88244.0,181.4859,182.9901,181.3038,182.7219,88244.0
2022-03-21 10:00:00,190.62,191.42,190.32,191.09,50779.0,182.6356,183.4021,182.3482,183.0859,50779.0
2022-03-21 10:10:00,191.05,191.29,190.69,190.97,54725.0,183.0476,183.2776,182.7027,182.971,54725.0
2022-03-21 10:20:00,191.01,191.5,190.56,190.7,69633.0,183.0093,183.4788,182.5781,182.7123,69633.0
2022-03-21 10:30:00,190.69,190.73,190.01,190.7,38852.0,182.7027,182.741,182.0512,182.7123,38852.0
2022-03-21 10:40:00,190.66,191.38,190.53,191.19,62614.0,182.6739,183.3638,182.5494,183.1817,62614.0
2022-03-21 10:50:00,191.18,191.36,190.94,191.25,39748.0,183.1722,183.3446,182.9422,183.2392,39748.0
2022-03-21 11:00:00,191.25,191.4,190.16,190.17,46347.0,183.2392,183.383,182.1949,182.2045,46347.0
2022-03-21 11:10:00,190.17,190.29,189.79,189.79,47696.0,182.2045,182.3194,181.8404,181.8404,47696.0
2022-03-21 11:20:00,189.77,190.23,189.6,189.97,31770.0,181.8212,182.262,181.6583,182.0128,31770.0
2022-03-21 11:30:00,189.95,190.14,189.44,189.58,32179.0,181.9937,182.1757,181.505,181.6392,32179.0
2022-03-21 11:40:00,189.6,189.91,189.35,189.72,31558.0,181.6583,181.9554,181.4188,181.7733,31558.0
2022-03-21 11:50:00,189.7,189.92,189.5,189.52,21753.0,181.7542,181.9649,181.5625,181.5817,21753.0
2022-03-21 12:00:00,189.49,190.13,189.34,190.01,28529.0,181.553,182.1661,181.4092,182.0512,28529.0
2022-03-21 12:10:00,189.96,190.63,189.9,190.6,21476.0,182.0033,182.6452,181.9458,182.6165,21476.0
2022-03-21 12:20:00,190.58,191.0,190.55,190.84,25410.0,182.5973,182.9997,182.5686,182.8464,25410.0
2022-03-21 12:30:00,190.84,190.84,189.71,190.0,40554.0,182.8464,182.8464,181.7637,182.0416,40554.0
2022-03-21 12:40:00,190.01,190.45,189.93,190.29,21278.0,182.0512,182.4727,181.9745,182.3194,21278.0
2022-03-21 12:50:00,190.28,190.38,189.69,189.77,40173.0,182.3099,182.4057,181.7446,181.8212,40173.0
2022-03-21 13:00:00,189.73,189.73,189.21,189.58,43811.0,181.7829,181.7829,181.2847,181.6392,43811.0
2022-03-21 13:10:00,189.61,189.61,188.63,188.7,39772.0,181.6679,181.6679,180.729,180.796,39772.0
2022-03-21 13:20:00,188.7,189.05,188.52,188.65,31166.0,180.796,181.1314,180.6236,180.7481,31166.0
2022-03-21 13:30:00,188.61,189.12,188.6,189.0,14378.0,180.7098,181.1985,180.7002,181.0835,14378.0
2022-03-21 13:40:00,188.98,189.15,188.61,188.96,22798.0,181.0643,181.2272,180.7098,181.0452,22798.0
2022-03-21 13:50:00,189.02,189.59,189.0,189.43,26909.0,181.1026,181.6488,181.0835,181.4955,26909.0
2022-03-21 14:00:00,189.45,189.74,189.19,189.46,26377.0,181.5146,181.7925,181.2655,181.5242,26377.0
2022-03-21 14:10:00,189.43,189.43,188.86,189.17,13761.0,181.4955,181.4955,180.9493,181.2464,13761.0
2022-03-21 14:20:00,189.19,189.92,189.14,189.81,21753.0,181.2655,181.9649,181.2176,181.8596,21753.0
2022-03-21 14:30:00,189.81,189.88,189.05,189.07,40507.0,181.8596,181.9266,181.1314,181.1505,40507.0
2022-03-21 14:40:00,189.04,189.27,188.73,188.73,38752.0,181.1218,181.3422,180.8248,180.8248,38752.0
2022-03-21 14:50:00,188.77,188.85,187.7,187.74,25702.0,180.8631,180.9398,179.8379,179.8763,25702.0
2022-03-21 15:00:00,187.75,187.97,187.56,187.93,41771.0,179.8858,180.0966,179.7038,180.0583,41771.0
2022-03-21 15:10:00,187.98,188.48,187.97,188.07,23132.0,180.1062,180.5853,180.0966,180.1924,23132.0
2022-03-21 15:20:00,188.05,188.45,187.91,188.42,27099.0,180.1733,180.5565,180.0391,180.5278,27099.0
2022-03-21 15:30:00,188.43,188.47,188.02,188.25,41917.0,180.5374,180.5757,180.1445,180.3649,41917.0
2022-03-21 15:40:00,188.26,188.5,187.83,187.83,50881.0,180.3745,180.6044,179.9625,179.9625,50881.0
2022-03-21 15:50:00,187.83,189.14,187.83,189.09,156853.0,179.9625,181.2176,179.9625,181.1697,156853.0
2022-03-22 09:30:00,190.5,192.33,190.06,192.25,68403.0,182.5206,184.274,182.0991,184.1973,68403.0
2022-03-22 09:40:00,192.33,192.9,192.01,192.88,61007.0,184.274,184.8201,183.9674,184.801,61007.0
2022-03-22 09:50:00,192.9,193.8,192.81,193.47,56283.0,184.8201,185.6824,184.7339,185.3662,56283.0
2022-03-22 10:00:00,193.52,194.35,193.4,193.78,69416.0,185.4142,186.2094,185.2992,185.6633,69416.0
2022-03-22 10:10:00,193.79,194.19,193.07,193.46,59106.0,185.6728,186.0561,184.983,185.3567,59106.0
2022-03-22 10:20:00,193.5,194.09,193.41,193.44,50239.0,185.395,185.9603,185.3088,185.3375,50239.0
2022-03-22 10:30:00,193.5,194.05,193.39,193.39,30341.0,185.395,185.922,185.2896,185.2896,30341.0
2022-03-22 10:40:00,193.43,193.49,192.7,192.96,34226.0,185.3279,185.3854,184.6285,184.8776,34226.0
2022-03-22 10:50:00,192.94,192.95,192.63,192.75,38572.0,184.8584,184.868,184.5614,184.6764,38572.0
2022-03-22 11:00:00,192.77,192.79,192.1,192.49,44717.0,184.6956,184.7147,184.0536,184.4273,44717.0
2022-03-22 11:10:00,192.45,192.75,192.2,192.56,34828.0,184.389,184.6764,184.1494,184.4944,34828.0
2022-03-22 11:20:00,192.51,192.51,191.68,191.75,36503.0,184.4465,184.4465,183.6512,183.7183,36503.0
2022-03-22 11:30:00,191.69,191.77,191.29,191.32,38572.0,183.6608,183.7375,183.2776,183.3063,38572.0
2022-03-22 11:40:00,191.33,191.6,191.01,191.43,55446.0,183.3159,183.5746,183.0093,183.4117,55446.0
2022-03-22 11:50:00,191.42,191.8,191.39,191.57,21225.0,183.4021,183.7662,183.3734,183.5458,21225.0
2022-03-22 12:00:00,191.55,191.94,191.23,191.84,39849.0,183.5267,183.9003,183.2201,183.8045,39849.0
2022-03-22 12:10:00,191.88,191.91,191.28,191.61,21806.0,183.8428,183.8716,183.268,183.5842,21806.0
2022-03-22 12:20:00,191.52,191.52,190.89,190.97,23758.0,183.4979,183.4979,182.8943,182.971,23758.0
2022-03-22 12:30:00,190.96,191.07,190.68,190.83,18159.0,182.9614,183.0668,182.6931,182.8368,18159.0
2022-03-22 12:40:00,190.86,191.03,190.59,191.0,19637.0,182.8656,183.0284,182.6069,182.9997,19637.0
2022-03-22 12:50:00,191.02,191.35,190.98,191.22,18262.0,183.0189,183.335,182.9805,183.2105,18262.0
2022-03-22 13:00:00,191.21,191.7,191.15,191.54,40382.0,183.2009,183.6704,183.1434,183.5171,40382.0
2022-03-22 13:10:00,191.49,191.63,191.27,191.31,10829.0,183.4692,183.6033,183.2584,183.2967,10829.0
2022-03-22 13:20:00,191.28,191.28,191.02,191.25,12664.0,183.268,183.268,183.0189,183.2392,12664.0
2022-03-22 13:30:00,191.31,191.41,190.98,191.03,28849.0,183.2967,183.3925,182.9805,183.0284,28849.0
2022-03-22 13:40:00,190.96,191.2,190.8,190.92,26901.0,182.9614,183.1913,182.8081,182.9231,26901.0
2022-03-22 13:50:00,190.92,191.22,190.92,191.2,21016.0,182.9231,183.2105,182.9231,183.1913,21016.0
2022-03-22 14:00:00,191.22,191.27,191.06,191.14,14161.0,183.2105,183.2584,183.0572,183.1338,14161.0
2022-03-22 14:10:00,191.13,191.21,190.96,191.14,19000.0,183.1243,183.2009,182.9614,183.1338,19000.0
2022-03-22 14:20:00,191.15,191.16,190.52,190.71,26923.0,183.1434,183.153,182.5398,182.7219,26923.0
2022-03-22 14:30:00,190.73,191.02,190.67,190.85,24850.0,182.741,183.0189,182.6835,182.856,24850.0
2022-03-22 14:40:00,190.81,190.86,190.49,190.52,19027.0,182.8177,182.8656,182.5111,182.5398,19027.0
2022-03-22 14:50:00,190.55,190.94,190.5,190.81,25141.0,182.5686,182.9422,182.5206,182.8177,25141.0
2022-03-22 15:00:00,190.72,191.17,190.72,191.17,37698.0,182.7314,183.1626,182.7314,183.1626,37698.0
2022-03-22 15:10:00,191.19,191.48,191.07,191.21,37165.0,183.1817,183.4596,183.0668,183.2009,37165.0
2022-03-22 15:20:00,191.21,191.31,190.72,190.8,33513.0,183.2009,183.2967,182.7314,182.8081,33513.0
2022-03-22 15:30:00,190.78,191.12,190.54,191.02,43448.0,182.7889,183.1147,182.559,183.0189,43448.0
2022-03-22 15:40:00,190.97,191.65,190.94,191.58,70696.0,182.971,183.6225,182.9422,183.5554,70696.0
2022-03-22 15:50:00,191.59,191.8,191.02,191.38,307991.0,183.565,183.7662,183.0189,183.3638,307991.0
2022-03-23 09:30:00,188.83,189.61,187.41,188.89,240592.0,180.9206,181.6679,179.5601,180.9781,240592.0
2022-03-23 09:40:00,188.87,189.62,187.88,187.97,74842.0,180.9589,181.6775,180.0104,180.0966,74842.0
2022-03-23 09:50:00,187.95,188.63,187.88,188.01,68622.0,180.0775,180.729,180.0104,180.1349,68622.0
2022-03-23 10:00:00,187.98,188.54,187.85,188.54,65671.0,180.1062,180.6427,179.9816,180.6427,65671.0
2022-03-23 10:10:00,188.44,189.3,188.27,188.93,49746.0,180.5469,181.3709,180.3841,181.0164,49746.0
2022-03-23 10:20:00,188.91,188.91,187.44,187.44,54981.0,180.9972,180.9972,179.5888,179.5888,54981.0
2022-03-23 10:30:00,187.49,188.0,187.37,187.83,71391.0,179.6367,180.1254,179.5218,179.9625,71391.0
2022-03-23 10:40:00,187.8,188.08,186.8,187.21,39681.0,179.9337,180.202,178.9756,179.3685,39681.0
2022-03-23 10:50:00,187.2,187.48,186.91,187.31,34885.0,179.3589,179.6271,179.081,179.4643,34885.0
2022-03-23 11:00:00,187.33,187.9,187.14,187.83,75983.0,179.4834,180.0296,179.3014,179.9625,75983.0
2022-03-23 11:10:00,187.79,187.8,187.45,187.51,34044.0,179.9242,179.9337,179.5984,179.6559,34044.0
2022-03-23 11:20:00,187.55,188.29,187.53,188.16,38456.0,179.6942,180.4032,179.6751,180.2787,38456.0
2022-03-23 11:30:00,188.15,188.23,187.59,187.72,31382.0,180.2691,180.3457,179.7325,179.8571,31382.0
2022-03-23 11:40:00,187.73,187.81,187.37,187.43,29876.0,179.8667,179.9433,179.5218,179.5792,29876.0
2022-03-23 11:50:00,187.41,187.45,187.04,187.35,40251.0,179.5601,179.5984,179.2056,179.5026,40251.0
2022-03-23 12:00:00,187.39,187.41,186.82,186.95,30450.0,179.5409,179.5601,178.9948,179.1193,30450.0
2022-03-23 12:10:00,186.95,187.26,186.69,187.18,34545.0,179.1193,179.4164,178.8702,179.3397,34545.0
2022-03-23 12:20:00,187.2,187.34,187.08,187.12,58209.0,179.3589,179.493,179.2439,179.2822,58209.0
2022-03-23 12:30:00,187.12,187.26,186.55,186.73,30800.0,179.2822,179.4164,178.7361,178.9086,30800.0
2022-03-23 12:40:00,186.7,186.85,186.43,186.75,33387.0,178.8798,179.0235,178.6211,178.9277,33387.0
2022-03-23 12:50:00,186.73,186.94,186.66,186.88,38866.0,178.9086,179.1098,178.8415,179.0523,38866.0
2022-03-23 13:00:00,186.84,186.84,186.35,186.55,27890.0,179.014,179.014,178.5445,178.7361,27890.0
2022-03-23 13:10:00,186.53,186.61,185.9,185.97,41739.0,178.7169,178.7936,178.1133,178.1804,41739.0
2022-03-23 13:20:00,185.95,186.03,185.39,185.46,47237.0,178.1612,178.2379,177.6247,177.6918,47237.0
2022-03-23 13:30:00,185.45,185.68,185.38,185.66,32328.0,177.6822,177.9025,177.6151,177.8834,32328.0
2022-03-23 13:40:00,185.66,185.73,185.18,185.42,33630.0,177.8834,177.9504,177.4235,177.6534,33630.0
2022-03-23 13:50:00,185.39,186.05,185.39,185.85,34612.0,177.6247,178.257,177.6247,178.0654,34612.0
2022-03-23 14:00:00,185.87,186.08,185.78,185.84,32940.0,178.0846,178.2858,177.9984,178.0558,32940.0
2022-03-23 14:10:00,185.88,185.89,185.5,185.88,44952.0,178.0942,178.1037,177.7301,178.0942,44952.0
2022-03-23 14:20:00,185.86,186.29,185.83,186.22,28220.0,178.075,178.487,178.0463,178.4199,28220.0
2022-03-23 14:30:00,186.21,186.25,185.88,186.17,29165.0,178.4103,178.4487,178.0942,178.372,29165.0
2022-03-23 14:40:00,186.18,186.41,186.07,186.39,32170.0,178.3816,178.602,178.2762,178.5828,32170.0
2022-03-23 14:50:00,186.41,186.47,185.91,185.96,36174.0,178.602,178.6595,178.1229,178.1708,36174.0
2022-03-23 15:00:00,185.96,186.39,185.93,186.14,26108.0,178.1708,178.5828,178.1421,178.3433,26108.0
2022-03-23 15:10:00,186.13,186.37,186.08,186.08,22613.0,178.3337,178.5636,178.2858,178.2858,22613.0
2022-03-23 15:20:00,186.08,186.48,186.07,186.46,40267.0,178.2858,178.669,178.2762,178.6499,40267.0
2022-03-23 15:30:00,186.45,186.68,186.17,186.17,49856.0,178.6403,178.8607,178.372,178.372,49856.0
2022-03-23 15:40:00,186.17,186.58,185.94,186.21,105278.0,178.372,178.7648,178.1517,178.4103,105278.0
2022-03-23 15:50:00,186.18,186.22,185.74,186.01,265986.0,178.3816,178.4199,177.96,178.2187,265986.0
2022-03-24 09:30:00,186.61,187.56,185.7,186.25,100540.0,178.7936,179.7038,177.9217,178.4487,100540.0
2022-03-24 09:40:00,186.25,187.42,186.03,187.0,51017.0,178.4487,179.5697,178.2379,179.1673,51017.0
2022-03-24 09:50:00,186.9,187.42,186.75,187.06,45692.0,179.0714,179.5697,178.9277,179.2247,45692.0
2022-03-24 10:00:00,187.13,188.37,187.12,187.7,25851.0,179.2918,180.4799,179.2822,179.8379,25851.0
2022-03-24 10:10:00,187.78,187.94,187.48,187.79,31093.0,179.9146,180.0679,179.6271,179.9242,31093.0
2022-03-24 10:20:00,187.78,188.0,187.29,187.4,41100.0,179.9146,180.1254,179.4451,179.5505,41100.0
2022-03-24 10:30:00,187.28,187.96,187.17,187.74,30210.0,179.4355,180.087,179.3301,179.8763,30210.0
2022-03-24 10:40:00,187.84,188.09,187.52,187.99,16509.0,179.9721,180.2116,179.6655,180.1158,16509.0
2022-03-24 10:50:00,187.97,188.01,187.67,187.67,20502.0,180.0966,180.1349,179.8092,179.8092,20502.0
2022-03-24 11:00:00,187.64,188.43,187.61,187.9,42134.0,179.7804,180.5374,179.7517,180.0296,42134.0
2022-03-24 11:10:00,187.86,188.6,187.8,188.29,48845.0,179.9912,180.7002,179.9337,180.4032,48845.0
2022-03-24 11:20:00,188.32,188.86,188.29,188.86,28806.0,180.432,180.9493,180.4032,180.9493,28806.0
2022-03-24 11:30:00,188.9,188.98,188.39,188.48,20991.0,180.9877,181.0643,180.499,180.5853,20991.0
2022-03-24 11:40:00,188.54,188.8,188.49,188.63,19307.0,180.6427,180.8919,180.5948,180.729,19307.0
2022-03-24 11:50:00,188.58,188.91,188.4,188.91,19753.0,180.6811,180.9972,180.5086,180.9972,19753.0
2022-03-24 12:00:00,188.91,189.17,188.77,188.91,41470.0,180.9972,181.2464,180.8631,180.9972,41470.0
2022-03-24 12:10:00,188.94,189.19,188.91,189.11,36663.0,181.026,181.2655,180.9972,181.1889,36663.0
2022-03-24 12:20:00,189.11,189.37,188.72,188.84,28419.0,181.1889,181.438,180.8152,180.9302,28419.0
2022-03-24 12:30:00,188.78,188.84,188.41,188.8,28209.0,180.8727,180.9302,180.5182,180.8919,28209.0
2022-03-24 12:40:00,188.75,188.97,188.35,188.35,38701.0,180.8439,181.0547,180.4607,180.4607,38701.0
2022-03-24 12:50:00,188.33,188.35,188.02,188.04,27307.0,180.4415,180.4607,180.1445,180.1637,27307.0
2022-03-24 13:00:00,188.05,188.25,187.83,187.87,14281.0,180.1733,180.3649,179.9625,180.0008,14281.0
2022-03-24 13:10:00,187.91,188.26,187.82,188.25,28958.0,180.0391,180.3745,179.9529,180.3649,28958.0
2022-03-24 13:20:00,188.22,188.22,187.85,187.93,29223.0,180.3361,180.3361,179.9816,180.0583,29223.0
2022-03-24 13:30:00,187.93,188.1,187.79,187.97,28862.0,180.0583,180.2212,179.9242,180.0966,28862.0
2022-03-24 13:40:00,187.93,188.2,187.85,188.15,14050.0,180.0583,180.317,179.9816,180.2691,14050.0
2022-03-24 13:50:00,188.15,188.31,188.08,188.3,20072.0,180.2691,180.4224,180.202,180.4128,20072.0
2022-03-24 14:00:00,188.31,188.5,188.1,188.1,18960.0,180.4224,180.6044,180.2212,180.2212,18960.0
2022-03-24 14:10:00,188.12,188.14,187.95,187.99,14869.0,180.2403,180.2595,180.0775,180.1158,14869.0
2022-03-24 14:20:00,187.98,187.98,187.65,187.69,15648.0,180.1062,180.1062,179.79,179.8283,15648.0
2022-03-24 14:30:00,187.69,187.8,187.58,187.67,22176.0,179.8283,179.9337,179.723,179.8092,22176.0
2022-03-24 14:40:00,187.63,187.67,187.18,187.28,24870.0,179.7709,179.8092,179.3397,179.4355,24870.0
2022-03-24 14:50:00,187.3,187.58,187.27,187.54,20930.0,179.4547,179.723,179.4259,179.6846,20930.0
2022-03-24 15:00:00,187.53,187.73,187.38,187.67,26164.0,179.6751,179.8667,179.5313,179.8092,26164.0
2022-03-24 15:10:00,187.64,187.9,187.63,187.9,15555.0,179.7804,180.0296,179.7709,180.0296,15555.0
2022-03-24 15:20:00,187.9,188.24,187.89,188.22,22613.0,180.0296,180.3553,180.02,180.3361,22613.0
2022-03-24 15:30:00,188.24,188.24,187.94,188.0,25639.0,180.3553,180.3553,180.0679,180.1254,25639.0
2022-03-24 15:40:00,187.99,188.53,187.98,188.53,51738.0,180.1158,180.6332,180.1062,180.6332,51738.0
2022-03-24 15:50:00,188.58,188.98,188.48,188.85,164955.0,180.6811,181.0643,180.5853,180.9398,164955.0
2022-03-25 09:30:00,190.41,191.0,189.92,190.17,59836.0,182.4344,182.9997,181.9649,182.2045,59836.0
2022-03-25 09:40:00,190.15,191.16,190.0,190.93,30322.0,182.1853,183.153,182.0416,182.9326,30322.0
2022-03-25 09:50:00,190.66,190.7,190.16,190.29,21768.0,182.6739,182.7123,182.1949,182.3194,21768.0
2022-03-25 10:00:00,190.28,190.6,190.16,190.58,16228.0,182.3099,182.6165,182.1949,182.5973,16228.0
2022-03-25 10:10:00,190.51,190.88,190.22,190.74,14721.0,182.5302,182.8847,182.2524,182.7506,14721.0
2022-03-25 10:20:00,190.8,191.05,190.41,190.54,21054.0,182.8081,183.0476,182.4344,182.559,21054.0
2022-03-25 10:30:00,190.59,191.06,190.54,190.84,14477.0,182.6069,183.0572,182.559,182.8464,14477.0
2022-03-25 10:40:00,190.75,191.14,190.74,191.0,10924.0,182.7602,183.1338,182.7506,182.9997,10924.0
2022-03-25 10:50:00,191.0,191.26,190.85,191.11,13816.0,182.9997,183.2488,182.856,183.1051,13816.0
2022-03-25 11:00:00,191.18,191.26,190.5,190.5,22047.0,183.1722,183.2488,182.5206,182.5206,22047.0
2022-03-25 11:10:00,190.45,190.54,189.79,190.11,35808.0,182.4727,182.559,181.8404,182.147,35808.0
2022-03-25 11:20:00,190.09,190.14,189.21,189.49,22177.0,182.1278,182.1757,181.2847,181.553,22177.0
2022-03-25 11:30:00,189.47,189.73,189.35,189.49,35593.0,181.5338,181.7829,181.4188,181.553,35593.0
2022-03-25 11:40:00,189.56,190.02,189.45,189.49,46351.0,181.62,182.0608,181.5146,181.553,46351.0
2022-03-25 11:50:00,189.49,189.72,189.3,189.43,15381.0,181.553,181.7733,181.3709,181.4955,15381.0
2022-03-25 12:00:00,189.39,189.43,189.09,189.23,48836.0,181.4571,181.4955,181.1697,181.3038,48836.0
2022-03-25 12:10:00,189.28,189.67,189.28,189.65,14246.0,181.3517,181.7254,181.3517,181.7063,14246.0
2022-03-25 12:20:00,189.64,189.78,189.43,189.63,13861.0,181.6967,181.8308,181.4955,181.6871,13861.0
2022-03-25 12:30:00,189.67,189.85,189.46,189.55,16715.0,181.7254,181.8979,181.5242,181.6104,16715.0
2022-03-25 12:40:00,189.61,189.93,189.41,189.89,11726.0,181.6679,181.9745,181.4763,181.9362,11726.0
2022-03-25 12:50:00,189.88,190.02,189.7,189.95,10436.0,181.9266,182.0608,181.7542,181.9937,10436.0
2022-03-25 13:00:00,189.94,189.97,189.75,189.79,9480.0,181.9841,182.0128,181.8021,181.8404,9480.0
2022-03-25 13:10:00,189.78,189.87,189.49,189.87,9714.0,181.8308,181.917,181.553,181.917,9714.0
2022-03-25 13:20:00,189.83,189.89,189.13,189.37,15642.0,181.8787,181.9362,181.208,181.438,15642.0
2022-03-25 13:30:00,189.36,189.58,189.36,189.51,12595.0,181.4284,181.6392,181.4284,181.5721,12595.0
2022-03-25 13:40:00,189.51,189.77,189.43,189.66,15907.0,181.5721,181.8212,181.4955,181.7158,15907.0
2022-03-25 13:50:00,189.75,190.01,189.61,190.0,8709.0,181.8021,182.0512,181.6679,182.0416,8709.0
2022-03-25 14:00:00,190.0,190.08,189.9,190.04,14312.0,182.0416,182.1182,181.9458,182.0799,14312.0
2022-03-25 14:10:00,190.08,190.09,189.88,189.94,14150.0,182.1182,182.1278,181.9266,181.9841,14150.0
2022-03-25 14:20:00,189.93,190.05,189.9,190.05,14004.0,181.9745,182.0895,181.9458,182.0895,14004.0
2022-03-25 14:30:00,190.1,190.35,190.05,190.28,11184.0,182.1374,182.3769,182.0895,182.3099,11184.0
2022-03-25 14:40:00,190.27,190.42,190.19,190.24,23646.0,182.3003,182.444,182.2236,182.2715,23646.0
2022-03-25 14:50:00,190.33,190.48,190.17,190.24,20244.0,182.3578,182.5015,182.2045,182.2715,20244.0
2022-03-25 15:00:00,190.24,190.29,189.58,189.73,31911.0,182.2715,182.3194,181.6392,181.7829,31911.0
2022-03-25 15:10:00,189.74,189.96,189.48,189.51,23496.0,181.7925,182.0033,181.5434,181.5721,23496.0
2022-03-25 15:20:00,189.49,189.51,189.12,189.16,25283.0,181.553,181.5721,181.1985,181.2368,25283.0
2022-03-25 15:30:00,189.14,189.4,189.0,189.3,28344.0,181.2176,181.4667,181.0835,181.3709,28344.0
2022-03-25 15:40:00,189.27,189.92,189.27,189.73,36769.0,181.3422,181.9649,181.3422,181.7829,36769.0
2022-03-25 15:50:00,189.79,190.36,189.69,190.28,145402.0,181.8404,182.3865,181.7446,182.3099,145402.0
2022-03-28 09:30:00,189.95,189.95,187.54,187.78,79246.0,181.9937,181.9937,179.6846,179.9146,79246.0
2022-03-28 09:40:00,187.77,188.13,187.22,188.13,38132.0,179.905,180.2499,179.378,180.2499,38132.0
2022-03-28 09:50:00,188.13,188.5,187.7,188.34,29521.0,180.2499,180.6044,179.8379,180.4511,29521.0
2022-03-28 10:00:00,188.28,188.32,187.68,187.82,31110.0,180.3936,180.432,179.8188,179.9529,31110.0
2022-03-28 10:10:00,187.8,188.66,187.71,188.28,40546.0,179.9337,180.7577,179.8475,180.3936,40546.0
2022-03-28 10:20:00,188.26,188.27,187.65,187.92,28415.0,180.3745,180.3841,179.79,180.0487,28415.0
2022-03-28 10:30:00,187.91,188.17,187.58,187.6,27371.0,180.0391,180.2882,179.723,179.7421,27371.0
2022-03-28 10:40:00,187.67,188.05,187.53,187.95,22113.0,179.8092,180.1733,179.6751,180.0775,22113.0
2022-03-28 10:50:00,187.91,188.15,187.72,188.01,22446.0,180.0391,180.2691,179.8571,180.1349,22446.0
2022-03-28 11:00:00,188.05,188.11,187.2,187.51,35416.0,180.1733,180.2308,179.3589,179.6559,35416.0
2022-03-28 11:10:00,187.61,187.79,187.45,187.64,20187.0,179.7517,179.9242,179.5984,179.7804,20187.0
2022-03-28 11:20:00,187.63,187.88,187.41,187.83,32088.0,179.7709,180.0104,179.5601,179.9625,32088.0
2022-03-28 11:30:00,187.79,187.9,186.82,186.93,47331.0,179.9242,180.0296,178.9948,179.1002,47331.0
2022-03-28 11:40:00,186.98,186.98,186.49,186.56,32225.0,179.1481,179.1481,178.6786,178.7457,32225.0
2022-03-28 11:50:00,186.53,186.64,186.31,186.34,37842.0,178.7169,178.8223,178.5062,178.5349,37842.0
2022-03-28 12:00:00,186.35,186.96,186.29,186.79,18699.0,178.5445,179.1289,178.487,178.966,18699.0
2022-03-28 12:10:00,186.78,186.8,186.52,186.64,26343.0,178.9565,178.9756,178.7074,178.8223,26343.0
2022-03-28 12:20:00,186.64,187.04,186.61,186.83,32216.0,178.8223,179.2056,178.7936,179.0044,32216.0
2022-03-28 12:30:00,186.82,187.13,186.77,187.07,21387.0,178.9948,179.2918,178.9469,179.2343,21387.0
2022-03-28 12:40:00,187.12,187.53,187.01,187.51,20647.0,179.2822,179.6751,179.1768,179.6559,20647.0
2022-03-28 12:50:00,187.51,187.68,187.47,187.58,9969.0,179.6559,179.8188,179.6176,179.723,9969.0
2022-03-28 13:00:00,187.59,187.75,187.47,187.47,24900.0,179.7325,179.8858,179.6176,179.6176,24900.0
2022-03-28 13:10:00,187.47,187.61,187.38,187.47,18151.0,179.6176,179.7517,179.5313,179.6176,18151.0
2022-03-28 13:20:00,187.52,187.8,187.41,187.62,18690.0,179.6655,179.9337,179.5601,179.7613,18690.0
2022-03-28 13:30:00,187.69,188.0,187.67,187.84,15388.0,179.8283,180.1254,179.8092,179.9721,15388.0
2022-03-28 13:40:00,187.87,187.96,187.74,187.81,16033.0,180.0008,180.087,179.8763,179.9433,16033.0
2022-03-28 13:50:00,187.83,187.97,187.76,187.83,12321.0,179.9625,180.0966,179.8954,179.9625,12321.0
2022-03-28 14:00:00,187.87,188.11,187.85,188.07,15074.0,180.0008,180.2308,179.9816,180.1924,15074.0
2022-03-28 14:10:00,188.07,188.21,188.0,188.03,21683.0,180.1924,180.3266,180.1254,180.1541,21683.0
2022-03-28 14:20:00,188.05,188.28,187.96,188.23,20953.0,180.1733,180.3936,180.087,180.3457,20953.0
2022-03-28 14:30:00,188.22,188.48,188.2,188.4,19548.0,180.3361,180.5853,180.317,180.5086,19548.0
2022-03-28 14:40:00,188.38,188.76,188.35,188.72,24119.0,180.4894,180.8535,180.4607,180.8152,24119.0
2022-03-28 14:50:00,188.72,189.29,188.71,189.27,38587.0,180.8152,181.3613,180.8056,181.3422,38587.0
2022-03-28 15:00:00,189.27,189.3,189.11,189.19,87626.0,181.3422,181.3709,181.1889,181.2655,87626.0
2022-03-28 15:10:00,189.17,189.35,189.15,189.16,35425.0,181.2464,181.4188,181.2272,181.2368,35425.0
2022-03-28 15:20:00,189.16,189.53,189.13,189.36,30623.0,181.2368,181.5913,181.208,181.4284,30623.0
2022-03-28 15:30:00,189.37,189.4,188.79,188.8,37779.0,181.438,181.4667,180.8823,180.8919,37779.0
2022-03-28 15:40:00,188.82,189.14,188.77,189.14,56075.0,180.911,181.2176,180.8631,181.2176,56075.0
2022-03-28 15:50:00,189.13,189.78,188.85,189.69,179869.0,181.208,181.8308,180.9398,181.7446,179869.0
2022-03-29 09:30:00,192.33,194.0,192.33,193.99,96408.0,184.274,185.874,184.274,185.8645,96408.0
2022-03-29 09:40:00,193.98,193.98,192.12,192.39,41456.0,185.8549,185.8549,184.0728,184.3315,41456.0
2022-03-29 09:50:00,192.45,192.95,191.65,192.02,50740.0,184.389,184.868,183.6225,183.977,50740.0
2022-03-29 10:00:00,191.95,192.06,191.07,191.34,106890.0,183.9099,184.0153,183.0668,183.3255,106890.0
2022-03-29 10:10:00,191.39,191.46,190.45,190.53,57026.0,183.3734,183.4404,182.4727,182.5494,57026.0
2022-03-29 10:20:00,190.5,191.04,190.46,190.93,80487.0,182.5206,183.038,182.4823,182.9326,80487.0
2022-03-29 10:30:00,191.0,191.33,190.81,191.03,86141.0,182.9997,183.3159,182.8177,183.0284,86141.0
2022-03-29 10:40:00,191.03,191.65,190.78,191.41,29483.0,183.0284,183.6225,182.7889,183.3925,29483.0
2022-03-29 10:50:00,191.46,191.95,191.46,191.63,30114.0,183.4404,183.9099,183.4404,183.6033,30114.0
2022-03-29 11:00:00,191.68,191.8,191.27,191.48,29705.0,183.6512,183.7662,183.2584,183.4596,29705.0
2022-03-29 11:10:00,191.45,191.62,191.24,191.4,28048.0,183.4309,183.5937,183.2297,183.383,28048.0
2022-03-29 11:20:00,191.36,191.87,191.33,191.87,21256.0,183.3446,183.8333,183.3159,183.8333,21256.0
2022-03-29 11:30:00,191.88,192.41,191.86,192.26,28561.0,183.8428,184.3506,183.8237,184.2069,28561.0
2022-03-29 11:40:00,192.27,192.79,192.25,192.79,18095.0,184.2165,184.7147,184.1973,184.7147,18095.0
2022-03-29 11:50:00,192.78,192.78,192.17,192.17,19209.0,184.7051,184.7051,184.1207,184.1207,19209.0
2022-03-29 12:00:00,192.24,192.24,191.61,191.61,14224.0,184.1878,184.1878,183.5842,183.5842,14224.0
2022-03-29 12:10:00,191.69,191.69,191.31,191.42,16685.0,183.6608,183.6608,183.2967,183.4021,16685.0
2022-03-29 12:20:00,191.45,191.45,190.95,191.01,16253.0,183.4309,183.4309,182.9518,183.0093,16253.0
2022-03-29 12:30:00,191.0,191.04,190.56,190.65,47383.0,182.9997,183.038,182.5781,182.6644,47383.0
2022-03-29 12:40:00,190.66,191.29,190.66,191.2,23744.0,182.6739,183.2776,182.6739,183.1913,23744.0
2022-03-29 12:50:00,191.28,191.28,190.91,191.04,13697.0,183.268,183.268,182.9135,183.038,13697.0
2022-03-29 13:00:00,191.05,191.05,190.48,190.48,17922.0,183.0476,183.0476,182.5015,182.5015,17922.0
2022-03-29 13:10:00,190.56,191.2,190.56,191.14,12288.0,182.5781,183.1913,182.5781,183.1338,12288.0
2022-03-29 13:20:00,191.09,191.11,190.8,190.8,13475.0,183.0859,183.1051,182.8081,182.8081,13475.0
2022-03-29 13:30:00,190.8,190.86,190.6,190.62,24189.0,182.8081,182.8656,182.6165,182.6356,24189.0
2022-03-29 13:40:00,190.64,191.09,190.54,190.99,26473.0,182.6548,183.0859,182.559,182.9901,26473.0
2022-03-29 13:50:00,190.97,191.21,190.91,191.21,20465.0,182.971,183.2009,182.9135,183.2009,20465.0
2022-03-29 14:00:00,191.23,191.38,191.04,191.04,12565.0,183.2201,183.3638,183.038,183.038,12565.0
2022-03-29 14:10:00,191.06,191.18,190.9,190.91,11193.0,183.0572,183.1722,182.9039,182.9135,11193.0
2022-03-29 14:20:00,190.89,191.45,190.83,191.44,15179.0,182.8943,183.4309,182.8368,183.4213,15179.0
2022-03-29 14:30:00,191.43,191.63,191.34,191.5,17461.0,183.4117,183.6033,183.3255,183.4788,17461.0
2022-03-29 14:40:00,191.48,191.75,191.41,191.42,24061.0,183.4596,183.7183,183.3925,183.4021,24061.0
2022-03-29 14:50:00,191.43,191.53,191.32,191.45,22799.0,183.4117,183.5075,183.3063,183.4309,22799.0
2022-03-29 15:00:00,191.42,191.71,191.27,191.59,21261.0,183.4021,183.68,183.2584,183.565,21261.0
2022-03-29 15:10:00,191.61,191.66,191.17,191.31,49403.0,183.5842,183.6321,183.1626,183.2967,49403.0
2022-03-29 15:20:00,191.33,191.35,190.85,191.08,54837.0,183.3159,183.335,182.856,183.0764,54837.0
2022-03-29 15:30:00,191.11,191.38,190.83,190.91,50347.0,183.1051,183.3638,182.8368,182.9135,50347.0
2022-03-29 15:40:00,190.9,190.96,190.5,190.83,76728.0,182.9039,182.9614,182.5206,182.8368,76728.0
2022-03-29 15:50:00,190.82,191.0,190.36,191.0,159053.0,182.8272,182.9997,182.3865,182.9997,159053.0
2022-03-30 09:30:00,191.39,191.49,190.24,191.05,68081.0,183.3734,183.4692,182.2715,183.0476,68081.0
2022-03-30 09:40:00,191.34,191.85,190.78,191.75,39864.0,183.3255,183.8141,182.7889,183.7183,39864.0
2022-03-30 09:50:00,191.84,192.1,191.51,191.77,37401.0,183.8045,184.0536,183.4883,183.7375,37401.0
2022-03-30 10:00:00,191.89,191.96,191.38,191.62,21096.0,183.8524,183.9195,183.3638,183.5937,21096.0
2022-03-30 10:10:00,191.62,191.71,190.17,190.66,27669.0,183.5937,183.68,182.2045,182.6739,27669.0
2022-03-30 10:20:00,190.71,190.73,190.11,190.45,27721.0,182.7219,182.741,182.147,182.4727,27721.0
2022-03-30 10:30:00,190.41,190.62,190.18,190.31,20426.0,182.4344,182.6356,182.2141,182.3386,20426.0
2022-03-30 10:40:00,190.3,190.34,189.44,190.3,40049.0,182.329,182.3674,181.505,182.329,40049.0
2022-03-30 10:50:00,190.33,190.67,190.02,190.02,20594.0,182.3578,182.6835,182.0608,182.0608,20594.0
2022-03-30 11:00:00,190.0,190.26,189.94,190.16,24971.0,182.0416,182.2907,181.9841,182.1949,24971.0
2022-03-30 11:10:00,190.1,190.28,189.89,190.2,21538.0,182.1374,182.3099,181.9362,182.2332,21538.0
2022-03-30 11:20:00,190.18,190.18,189.52,189.65,18305.0,182.2141,182.2141,181.5817,181.7063,18305.0
2022-03-30 11:30:00,189.61,189.82,189.41,189.66,16406.0,181.6679,181.8691,181.4763,181.7158,16406.0
2022-03-30 11:40:00,189.6,189.72,189.49,189.6,13252.0,181.6583,181.7733,181.553,181.6583,13252.0
2022-03-30 11:50:00,189.58,189.66,189.31,189.62,19174.0,181.6392,181.7158,181.3805,181.6775,19174.0
2022-03-30 12:00:00,189.62,189.99,189.36,189.36,13258.0,181.6775,182.032,181.4284,181.4284,13258.0
2022-03-30 12:10:00,189.34,189.61,189.26,189.58,21055.0,181.4092,181.6679,181.3326,181.6392,21055.0
2022-03-30 12:20:00,189.61,189.7,189.48,189.66,19320.0,181.6679,181.7542,181.5434,181.7158,19320.0
2022-03-30 12:30:00,189.67,189.86,189.58,189.75,13684.0,181.7254,181.9075,181.6392,181.8021,13684.0
2022-03-30 12:40:00,189.78,189.89,189.62,189.62,13261.0,181.8308,181.9362,181.6775,181.6775,13261.0
2022-03-30 12:50:00,189.62,189.84,189.59,189.74,13235.0,181.6775,181.8883,181.6488,181.7925,13235.0
2022-03-30 13:00:00,189.68,189.72,189.25,189.28,15094.0,181.735,181.7733,181.323,181.3517,15094.0
2022-03-30 13:10:00,189.28,189.35,189.15,189.19,16627.0,181.3517,181.4188,181.2272,181.2655,16627.0
2022-03-30 13:20:00,189.16,189.31,189.0,189.25,17487.0,181.2368,181.3805,181.0835,181.323,17487.0
2022-03-30 13:30:00,189.24,189.33,189.05,189.14,22026.0,181.3134,181.3997,181.1314,181.2176,22026.0
2022-03-30 13:40:00,189.1,189.18,188.91,189.07,19199.0,181.1793,181.2559,180.9972,181.1505,19199.0
2022-03-30 13:50:00,189.14,189.16,188.56,188.67,26706.0,181.2176,181.2368,180.6619,180.7673,26706.0
2022-03-30 14:00:00,188.63,189.41,188.61,189.4,23984.0,180.729,181.4763,180.7098,181.4667,23984.0
2022-03-30 14:10:00,189.42,189.46,189.04,189.16,17057.0,181.4859,181.5242,181.1218,181.2368,17057.0
2022-03-30 14:20:00,189.14,189.22,188.89,189.15,16095.0,181.2176,181.2943,180.9781,181.2272,16095.0
2022-03-30 14:30:00,189.14,189.38,189.09,189.33,14884.0,181.2176,181.4476,181.1697,181.3997,14884.0
2022-03-30 14:40:00,189.33,189.36,188.68,188.8,26530.0,181.3997,181.4284,180.7769,180.8919,26530.0
2022-03-30 14:50:00,188.76,188.9,188.42,188.45,48126.0,180.8535,180.9877,180.5278,180.5565,48126.0
2022-03-30 15:00:00,188.45,188.66,188.4,188.63,37692.0,180.5565,180.7577,180.5086,180.729,37692.0
2022-03-30 15:10:00,188.64,188.9,188.51,188.73,33768.0,180.7386,180.9877,180.614,180.8248,33768.0
2022-03-30 15:20:00,188.73,188.84,188.41,188.84,28803.0,180.8248,180.9302,180.5182,180.9302,28803.0
2022-03-30 15:30:00,188.83,189.32,188.77,189.23,35758.0,180.9206,181.3901,180.8631,181.3038,35758.0
2022-03-30 15:40:00,189.19,189.47,189.02,189.29,54589.0,181.2655,181.5338,181.1026,181.3613,54589.0
2022-03-30 15:50:00,189.25,189.82,188.9,189.73,200773.0,181.323,181.8691,180.9877,181.7829,200773.0
2022-03-31 09:30:00,189.53,190.66,189.13,190.6,128083.0,181.5913,182.6739,181.208,182.6165,128083.0
2022-03-31 09:40:00,190.5,191.01,190.18,190.96,37390.0,182.5206,183.0093,182.2141,182.9614,37390.0
2022-03-31 09:50:00,190.9,191.11,189.74,189.81,38126.0,182.9039,183.1051,181.7925,181.8596,38126.0
2022-03-31 10:00:00,189.75,189.84,189.28,189.45,40152.0,181.8021,181.8883,181.3517,181.5146,40152.0
2022-03-31 10:10:00,189.58,189.68,189.23,189.31,24842.0,181.6392,181.735,181.3038,181.3805,24842.0
2022-03-31 10:20:00,189.32,189.32,188.77,189.06,30777.0,181.3901,181.3901,180.8631,181.141,30777.0
2022-03-31 10:30:00,189.03,189.48,188.94,189.0,36029.0,181.1122,181.5434,181.026,181.0835,36029.0
2022-03-31 10:40:00,188.93,189.8,188.93,189.8,30846.0,181.0164,181.85,181.0164,181.85,30846.0
2022-03-31 10:50:00,189.78,190.16,189.51,189.97,28728.0,181.8308,182.1949,181.5721,182.0128,28728.0
2022-03-31 11:00:00,190.0,190.23,189.71,190.18,32172.0,182.0416,182.262,181.7637,182.2141,32172.0
2022-03-31 11:10:00,190.13,190.24,189.85,190.02,18652.0,182.1661,182.2715,181.8979,182.0608,18652.0
2022-03-31 11:20:00,189.97,189.99,189.44,189.47,22505.0,182.0128,182.032,181.505,181.5338,22505.0
2022-03-31 11:30:00,189.45,189.81,189.3,189.72,31100.0,181.5146,181.8596,181.3709,181.7733,31100.0
2022-03-31 11:40:00,189.77,189.96,189.65,189.82,27775.0,181.8212,182.0033,181.7063,181.8691,27775.0
2022-03-31 11:50:00,189.81,190.03,189.57,189.99,36581.0,181.8596,182.0703,181.6296,182.032,36581.0
2022-03-31 12:00:00,189.97,190.11,189.25,190.01,143816.0,182.0128,182.147,181.323,182.0512,143816.0
2022-03-31 12:10:00,190.02,190.25,189.94,190.0,36797.0,182.0608,182.2811,181.9841,182.0416,36797.0
2022-03-31 12:20:00,189.96,189.98,189.64,189.92,51287.0,182.0033,182.0224,181.6967,181.9649,51287.0
2022-03-31 12:30:00,189.95,190.04,189.48,189.64,31949.0,181.9937,182.0799,181.5434,181.6967,31949.0
2022-03-31 12:40:00,189.62,189.91,189.45,189.85,70833.0,181.6775,181.9554,181.5146,181.8979,70833.0
2022-03-31 12:50:00,189.84,189.96,189.65,189.87,67610.0,181.8883,182.0033,181.7063,181.917,67610.0
2022-03-31 13:00:00,189.84,189.95,189.72,189.84,20094.0,181.8883,181.9937,181.7733,181.8883,20094.0
2022-03-31 13:10:00,189.85,189.96,189.6,189.89,44333.0,181.8979,182.0033,181.6583,181.9362,44333.0
2022-03-31 13:20:00,189.85,189.9,189.64,189.81,22931.0,181.8979,181.9458,181.6967,181.8596,22931.0
2022-03-31 13:30:00,189.78,189.9,189.69,189.84,17833.0,181.8308,181.9458,181.7446,181.8883,17833.0
2022-03-31 13:40:00,189.84,190.02,189.84,189.95,16106.0,181.8883,182.0608,181.8883,181.9937,16106.0
2022-03-31 13:50:00,189.98,190.04,189.57,189.62,12512.0,182.0224,182.0799,181.6296,181.6775,12512.0
2022-03-31 14:00:00,189.52,189.52,188.87,188.9,21243.0,181.5817,181.5817,180.9589,180.9877,21243.0
2022-03-31 14:10:00,188.88,188.96,188.68,188.84,47719.0,180.9685,181.0452,180.7769,180.9302,47719.0
2022-03-31 14:20:00,188.78,188.99,188.76,188.97,20967.0,180.8727,181.0739,180.8535,181.0547,20967.0
2022-03-31 14:30:00,188.95,189.14,188.89,189.0,33885.0,181.0356,181.2176,180.9781,181.0835,33885.0
2022-03-31 14:40:00,189.03,189.26,188.98,189.25,42863.0,181.1122,181.3326,181.0643,181.323,42863.0
2022-03-31 14:50:00,189.23,189.51,189.15,189.51,19556.0,181.3038,181.5721,181.2272,181.5721,19556.0
2022-03-31 15:00:00,189.55,189.69,189.47,189.69,29927.0,181.6104,181.7446,181.5338,181.7446,29927.0
2022-03-31 15:10:00,189.67,189.72,189.26,189.29,18924.0,181.7254,181.7733,181.3326,181.3613,18924.0
2022-03-31 15:20:00,189.24,189.3,188.62,188.73,22325.0,181.3134,181.3709,180.7194,180.8248,22325.0
2022-03-31 15:30:00,188.7,188.74,188.25,188.59,54571.0,180.796,180.8344,180.3649,180.6907,54571.0
2022-03-31 15:40:00,188.58,188.58,187.98,187.98,129208.0,180.6811,180.6811,180.1062,180.1062,129208.0
2022-03-31 15:50:00,187.99,188.08,186.94,186.95,363123.0,180.1158,180.202,179.1098,179.1193,363123.0
2022-04-01 09:30:00,188.2,188.98,188.2,188.83,3601.0,180.317,181.0643,180.317,180.9206,3601.0
2022-04-01 09:40:00,189.02,189.03,187.87,188.53,103496.0,181.1026,181.1122,180.0008,180.6332,103496.0
2022-04-01 09:50:00,188.53,189.42,188.17,188.99,80448.0,180.6332,181.4859,180.2882,181.0739,80448.0
2022-04-01 10:00:00,188.92,189.02,187.48,187.81,38187.0,181.0068,181.1026,179.6271,179.9433,38187.0
2022-04-01 10:10:00,187.91,188.05,187.51,187.62,31044.0,180.0391,180.1733,179.6559,179.7613,31044.0
2022-04-01 10:20:00,187.62,187.65,187.26,187.45,35092.0,179.7613,179.79,179.4164,179.5984,35092.0
2022-04-01 10:30:00,187.45,188.11,187.27,187.77,40030.0,179.5984,180.2308,179.4259,179.905,40030.0
2022-04-01 10:40:00,187.74,187.88,187.19,187.55,29051.0,179.8763,180.0104,179.3493,179.6942,29051.0
2022-04-01 10:50:00,187.6,188.05,187.43,187.58,29719.0,179.7421,180.1733,179.5792,179.723,29719.0
2022-04-01 11:00:00,187.55,187.94,187.51,187.94,35194.0,179.6942,180.0679,179.6559,180.0679,35194.0
2022-04-01 11:10:00,187.94,187.97,187.54,187.78,19588.0,180.0679,180.0966,179.6846,179.9146,19588.0
2022-04-01 11:20:00,187.78,188.17,187.78,187.95,21949.0,179.9146,180.2882,179.9146,180.0775,21949.0
2022-04-01 11:30:00,187.94,187.96,187.47,187.47,27961.0,180.0679,180.087,179.6176,179.6176,27961.0
2022-04-01 11:40:00,187.42,187.75,187.36,187.39,28485.0,179.5697,179.8858,179.5122,179.5409,28485.0
2022-04-01 11:50:00,187.36,187.98,187.15,187.61,54423.0,179.5122,180.1062,179.311,179.7517,54423.0
2022-04-01 12:00:00,187.58,187.58,187.07,187.23,39773.0,179.723,179.723,179.2343,179.3876,39773.0
2022-04-01 12:10:00,187.25,187.45,187.14,187.3,20065.0,179.4068,179.5984,179.3014,179.4547,20065.0
2022-04-01 12:20:00,187.33,187.6,187.22,187.55,18120.0,179.4834,179.7421,179.378,179.6942,18120.0
2022-04-01 12:30:00,187.51,187.53,187.01,187.3,34437.0,179.6559,179.6751,179.1768,179.4547,34437.0
2022-04-01 12:40:00,187.28,187.47,187.22,187.34,33326.0,179.4355,179.6176,179.378,179.493,33326.0
2022-04-01 12:50:00,187.31,187.44,187.08,187.28,20626.0,179.4643,179.5888,179.2439,179.4355,20626.0
2022-04-01 13:00:00,187.34,187.34,187.07,187.19,22145.0,179.493,179.493,179.2343,179.3493,22145.0
2022-04-01 13:10:00,187.13,187.15,186.93,186.99,24533.0,179.2918,179.311,179.1002,179.1577,24533.0
2022-04-01 13:20:00,186.96,187.33,186.71,187.27,24658.0,179.1289,179.4834,178.8894,179.4259,24658.0
2022-04-01 13:30:00,187.32,187.79,187.3,187.7,15430.0,179.4738,179.9242,179.4547,179.8379,15430.0
2022-04-01 13:40:00,187.73,188.03,187.63,187.74,29544.0,179.8667,180.1541,179.7709,179.8763,29544.0
2022-04-01 13:50:00,187.71,187.73,187.43,187.61,21953.0,179.8475,179.8667,179.5792,179.7517,21953.0
2022-04-01 14:00:00,187.61,187.84,187.56,187.7,38402.0,179.7517,179.9721,179.7038,179.8379,38402.0
2022-04-01 14:10:00,187.62,187.76,187.56,187.59,13966.0,179.7613,179.8954,179.7038,179.7325,13966.0
2022-04-01 14:20:00,187.61,187.92,187.44,187.9,16015.0,179.7517,180.0487,179.5888,180.0296,16015.0
2022-04-01 14:30:00,187.9,188.26,187.9,187.98,67195.0,180.0296,180.3745,180.0296,180.1062,67195.0
2022-04-01 14:40:00,187.99,188.07,187.74,187.76,11806.0,180.1158,180.1924,179.8763,179.8954,11806.0
2022-04-01 14:50:00,187.79,187.79,187.38,187.46,12963.0,179.9242,179.9242,179.5313,179.608,12963.0
2022-04-01 15:00:00,187.45,187.77,187.42,187.43,13633.0,179.5984,179.905,179.5697,179.5792,13633.0
2022-04-01 15:10:00,187.44,187.5,186.8,186.81,17494.0,179.5888,179.6463,178.9756,178.9852,17494.0
2022-04-01 15:20:00,186.76,186.88,186.71,186.8,23142.0,178.9373,179.0523,178.8894,178.9756,23142.0
2022-04-01 15:30:00,186.8,186.93,186.37,186.46,34569.0,178.9756,179.1002,178.5636,178.6499,34569.0
2022-04-01 15:40:00,186.48,186.63,186.28,186.53,60112.0,178.669,178.8127,178.4774,178.7169,60112.0
2022-04-01 15:50:00,186.53,187.53,186.53,187.17,244283.0,178.7169,179.6751,178.7169,179.3301,244283.0
2022-04-04 09:30:00,187.62,187.62,185.59,185.96,75249.0,179.7613,179.7613,177.8163,178.1708,75249.0
2022-04-04 09:40:00,185.95,188.0,185.94,187.84,34167.0,178.1612,180.1254,178.1517,179.9721,34167.0
2022-04-04 09:50:00,188.05,188.5,187.68,187.95,29858.0,180.1733,180.6044,179.8188,180.0775,29858.0
2022-04-04 10:00:00,187.95,188.13,187.11,188.12,24325.0,180.0775,180.2499,179.2726,180.2403,24325.0
2022-04-04 10:10:00,188.12,188.35,187.8,188.33,47905.0,180.2403,180.4607,179.9337,180.4415,47905.0
2022-04-04 10:20:00,188.44,188.44,188.09,188.16,24455.0,180.5469,180.5469,180.2116,180.2787,24455.0
2022-04-04 10:30:00,188.19,188.22,187.58,187.58,26568.0,180.3074,180.3361,179.723,179.723,26568.0
2022-04-04 10:40:00,187.63,187.63,187.1,187.57,20736.0,179.7709,179.7709,179.2631,179.7134,20736.0
2022-04-04 10:50:00,187.55,187.86,186.85,186.85,33535.0,179.6942,179.9912,179.0235,179.0235,33535.0
2022-04-04 11:00:00,186.73,187.09,186.59,186.99,21504.0,178.9086,179.2535,178.7744,179.1577,21504.0
2022-04-04 11:10:00,186.93,187.03,186.42,186.42,48376.0,179.1002,179.196,178.6115,178.6115,48376.0
2022-04-04 11:20:00,186.36,186.82,186.31,186.63,26970.0,178.5541,178.9948,178.5062,178.8127,26970.0
2022-04-04 11:30:00,186.62,186.69,186.42,186.62,26732.0,178.8032,178.8702,178.6115,178.8032,26732.0
2022-04-04 11:40:00,186.61,186.61,186.33,186.38,19454.0,178.7936,178.7936,178.5253,178.5732,19454.0
2022-04-04 11:50:00,186.33,186.73,186.31,186.56,27587.0,178.5253,178.9086,178.5062,178.7457,27587.0
2022-04-04 12:00:00,186.56,187.0,186.45,186.95,29908.0,178.7457,179.1673,178.6403,179.1193,29908.0
2022-04-04 12:10:00,186.95,187.36,186.94,187.25,82036.0,179.1193,179.5122,179.1098,179.4068,82036.0
2022-04-04 12:20:00,187.3,187.34,186.97,187.1,22195.0,179.4547,179.493,179.1385,179.2631,22195.0
2022-04-04 12:30:00,187.11,187.35,187.08,187.19,18566.0,179.2726,179.5026,179.2439,179.3493,18566.0
2022-04-04 12:40:00,187.16,187.16,186.81,186.94,16156.0,179.3205,179.3205,178.9852,179.1098,16156.0
2022-04-04 12:50:00,186.97,187.16,186.95,187.04,18403.0,179.1385,179.3205,179.1193,179.2056,18403.0
2022-04-04 13:00:00,187.0,187.2,186.91,187.02,15194.0,179.1673,179.3589,179.081,179.1864,15194.0
2022-04-04 13:10:00,187.01,187.03,186.66,186.86,17975.0,179.1768,179.196,178.8415,179.0331,17975.0
2022-04-04 13:20:00,186.83,186.92,186.65,186.72,16786.0,179.0044,179.0906,178.8319,178.899,16786.0
2022-04-04 13:30:00,186.71,186.99,186.67,186.72,17322.0,178.8894,179.1577,178.8511,178.899,17322.0
2022-04-04 13:40:00,186.75,186.99,186.54,186.88,16692.0,178.9277,179.1577,178.7265,179.0523,16692.0
2022-04-04 13:50:00,186.86,186.92,186.66,186.89,16886.0,179.0331,179.0906,178.8415,179.0619,16886.0
2022-04-04 14:00:00,186.89,186.96,186.54,186.68,19059.0,179.0619,179.1289,178.7265,178.8607,19059.0
2022-04-04 14:10:00,186.68,186.99,186.58,186.99,17438.0,178.8607,179.1577,178.7648,179.1577,17438.0
2022-04-04 14:20:00,186.97,187.23,186.8,187.13,23810.0,179.1385,179.3876,178.9756,179.2918,23810.0
2022-04-04 14:30:00,187.14,187.18,187.01,187.17,23541.0,179.3014,179.3397,179.1768,179.3301,23541.0
2022-04-04 14:40:00,187.16,187.38,187.05,187.3,16405.0,179.3205,179.5313,179.2152,179.4547,16405.0
2022-04-04 14:50:00,187.28,187.65,187.2,187.55,24567.0,179.4355,179.79,179.3589,179.6942,24567.0
2022-04-04 15:00:00,187.52,188.01,187.51,187.93,40063.0,179.6655,180.1349,179.6559,180.0583,40063.0
2022-04-04 15:10:00,187.99,188.02,187.66,187.71,23117.0,180.1158,180.1445,179.7996,179.8475,23117.0
2022-04-04 15:20:00,187.76,187.83,187.49,187.53,19471.0,179.8954,179.9625,179.6367,179.6751,19471.0
2022-04-04 15:30:00,187.54,187.57,187.31,187.34,29273.0,179.6846,179.7134,179.4643,179.493,29273.0
2022-04-04 15:40:00,187.35,187.5,187.2,187.29,37613.0,179.5026,179.6463,179.3589,179.4451,37613.0
2022-04-04 15:50:00,187.32,187.72,187.21,187.66,200789.0,179.4738,179.8571,179.3685,179.7996,200789.0
2022-04-05 09:30:00,187.49,190.11,187.49,189.94,97263.0,179.6367,182.147,179.6367,181.9841,97263.0
2022-04-05 09:40:00,190.04,190.35,189.39,189.58,59479.0,182.0799,182.3769,181.4571,181.6392,59479.0
2022-04-05 09:50:00,189.58,190.24,189.58,189.99,101630.0,181.6392,182.2715,181.6392,182.032,101630.0
2022-04-05 10:00:00,190.24,190.84,188.63,188.78,48615.0,182.2715,182.8464,180.729,180.8727,48615.0
2022-04-05 10:10:00,188.75,188.84,187.04,187.41,39704.0,180.8439,180.9302,179.2056,179.5601,39704.0
2022-04-05 10:20:00,187.41,188.19,187.36,188.01,28245.0,179.5601,180.3074,179.5122,180.1349,28245.0
2022-04-05 10:30:00,188.07,188.07,187.37,187.53,26666.0,180.1924,180.1924,179.5218,179.6751,26666.0
2022-04-05 10:40:00,187.59,188.2,187.51,188.16,24697.0,179.7325,180.317,179.6559,180.2787,24697.0
2022-04-05 10:50:00,188.19,188.44,187.94,188.18,28163.0,180.3074,180.5469,180.0679,180.2978,28163.0
2022-04-05 11:00:00,188.22,188.39,188.02,188.29,23859.0,180.3361,180.499,180.1445,180.4032,23859.0
2022-04-05 11:10:00,188.29,188.5,187.97,188.1,24235.0,180.4032,180.6044,180.0966,180.2212,24235.0
2022-04-05 11:20:00,188.05,188.39,187.76,187.97,24748.0,180.1733,180.499,179.8954,180.0966,24748.0
2022-04-05 11:30:00,187.94,188.41,187.67,187.84,18611.0,180.0679,180.5182,179.8092,179.9721,18611.0
2022-04-05 11:40:00,187.77,188.29,187.76,187.94,15015.0,179.905,180.4032,179.8954,180.0679,15015.0
2022-04-05 11:50:00,187.88,188.12,187.61,187.75,15297.0,180.0104,180.2403,179.7517,179.8858,15297.0
2022-04-05 12:00:00,187.76,188.0,187.6,187.91,16103.0,179.8954,180.1254,179.7421,180.0391,16103.0
2022-04-05 12:10:00,187.86,187.9,187.21,187.25,19785.0,179.9912,180.0296,179.3685,179.4068,19785.0
2022-04-05 12:20:00,187.23,187.51,187.2,187.47,23431.0,179.3876,179.6559,179.3589,179.6176,23431.0
2022-04-05 12:30:00,187.42,187.67,187.34,187.64,32316.0,179.5697,179.8092,179.493,179.7804,32316.0
2022-04-05 12:40:00,187.6,187.73,187.36,187.56,33459.0,179.7421,179.8667,179.5122,179.7038,33459.0
2022-04-05 12:50:00,187.56,187.93,187.52,187.9,26346.0,179.7038,180.0583,179.6655,180.0296,26346.0
2022-04-05 13:00:00,187.84,187.88,187.57,187.81,20963.0,179.9721,180.0104,179.7134,179.9433,20963.0
2022-04-05 13:10:00,187.8,188.06,187.8,188.0,28556.0,179.9337,180.1829,179.9337,180.1254,28556.0
2022-04-05 13:20:00,187.97,188.01,187.81,187.81,24318.0,180.0966,180.1349,179.9433,179.9433,24318.0
2022-04-05 13:30:00,187.79,187.88,187.65,187.65,16214.0,179.9242,180.0104,179.79,179.79,16214.0
2022-04-05 13:40:00,187.63,187.65,187.07,187.14,27035.0,179.7709,179.79,179.2343,179.3014,27035.0
2022-04-05 13:50:00,187.09,187.11,186.84,187.0,43315.0,179.2535,179.2726,179.014,179.1673,43315.0
2022-04-05 14:00:00,186.97,187.02,186.61,186.62,19542.0,179.1385,179.1864,178.7936,178.8032,19542.0
2022-04-05 14:10:00,186.63,186.76,186.58,186.73,21528.0,178.8127,178.9373,178.7648,178.9086,21528.0
2022-04-05 14:20:00,186.74,186.83,186.29,186.29,26153.0,178.9181,179.0044,178.487,178.487,26153.0
2022-04-05 14:30:00,186.3,186.54,186.16,186.32,28519.0,178.4966,178.7265,178.3624,178.5157,28519.0
2022-04-05 14:40:00,186.36,186.53,186.07,186.24,47374.0,178.5541,178.7169,178.2762,178.4391,47374.0
2022-04-05 14:50:00,186.24,186.3,185.94,186.0,34464.0,178.4391,178.4966,178.1517,178.2091,34464.0
2022-04-05 15:00:00,186.03,186.23,185.71,185.71,36046.0,178.2379,178.4295,177.9313,177.9313,36046.0
2022-04-05 15:10:00,185.71,185.76,185.4,185.6,47730.0,177.9313,177.9792,177.6343,177.8259,47730.0
2022-04-05 15:20:00,185.63,185.82,185.47,185.57,35378.0,177.8546,178.0367,177.7013,177.7971,35378.0
2022-04-05 15:30:00,185.53,185.55,185.16,185.34,72530.0,177.7588,177.778,177.4043,177.5768,72530.0
2022-04-05 15:40:00,185.37,185.4,184.8,184.85,127508.0,177.6055,177.6343,177.0594,177.1073,127508.0
2022-04-05 15:50:00,184.86,185.61,184.84,185.46,259444.0,177.1169,177.8355,177.0977,177.6918,259444.0
2022-04-06 09:30:00,184.49,184.49,181.86,182.5,117453.0,176.7624,176.7624,174.2425,174.8557,117453.0
2022-04-06 09:40:00,182.47,183.1,182.0,182.18,46133.0,174.827,175.4306,174.3767,174.5491,46133.0
2022-04-06 09:50:00,182.19,182.73,182.11,182.52,86139.0,174.5587,175.0761,174.4821,174.8749,86139.0
2022-04-06 10:00:00,182.55,183.25,182.55,183.03,44715.0,174.9036,175.5743,174.9036,175.3635,44715.0
2022-04-06 10:10:00,183.02,184.37,182.91,184.3,64798.0,175.354,176.6474,175.2486,176.5803,64798.0
2022-04-06 10:20:00,184.34,184.82,183.8,184.26,62670.0,176.6187,177.0786,176.1013,176.542,62670.0
2022-04-06 10:30:00,184.29,184.71,183.87,184.56,46592.0,176.5708,176.9732,176.1684,176.8295,46592.0
2022-04-06 10:40:00,184.48,184.87,184.34,184.62,39470.0,176.7528,177.1265,176.6187,176.8869,39470.0
2022-04-06 10:50:00,184.65,184.68,183.92,184.0,25797.0,176.9157,176.9444,176.2163,176.2929,25797.0
2022-04-06 11:00:00,184.07,184.33,183.86,184.09,30799.0,176.36,176.6091,176.1588,176.3791,30799.0
2022-04-06 11:10:00,184.12,184.27,183.53,183.56,22740.0,176.4079,176.5516,175.8426,175.8713,22740.0
2022-04-06 11:20:00,183.6,184.28,183.6,184.04,20289.0,175.9097,176.5612,175.9097,176.3312,20289.0
2022-04-06 11:30:00,184.06,184.16,183.69,183.74,18796.0,176.3504,176.4462,175.9959,176.0438,18796.0
2022-04-06 11:40:00,183.77,184.17,183.64,184.04,22563.0,176.0725,176.4558,175.948,176.3312,22563.0
2022-04-06 11:50:00,184.07,184.28,183.58,183.72,38199.0,176.36,176.5612,175.8905,176.0246,38199.0
2022-04-06 12:00:00,183.75,183.82,183.45,183.45,32127.0,176.0534,176.1204,175.7659,175.7659,32127.0
2022-04-06 12:10:00,183.52,183.52,183.03,183.06,26881.0,175.833,175.833,175.3635,175.3923,26881.0
2022-04-06 12:20:00,183.02,183.14,182.84,183.03,39375.0,175.354,175.4689,175.1815,175.3635,39375.0
2022-04-06 12:30:00,183.01,183.23,182.92,183.13,36015.0,175.3444,175.5552,175.2581,175.4594,36015.0
2022-04-06 12:40:00,183.07,183.17,182.84,183.08,25503.0,175.4019,175.4977,175.1815,175.4114,25503.0
2022-04-06 12:50:00,183.06,183.07,182.83,183.01,26374.0,175.3923,175.4019,175.1719,175.3444,26374.0
2022-04-06 13:00:00,183.02,183.35,182.87,183.27,35749.0,175.354,175.6701,175.2102,175.5935,35749.0
2022-04-06 13:10:00,183.28,183.63,183.24,183.63,33300.0,175.6031,175.9384,175.5647,175.9384,33300.0
2022-04-06 13:20:00,183.63,183.86,183.21,183.21,28663.0,175.9384,176.1588,175.536,175.536,28663.0
2022-04-06 13:30:00,183.18,183.26,182.76,183.13,26038.0,175.5073,175.5839,175.1048,175.4594,26038.0
2022-04-06 13:40:00,183.12,183.27,183.05,183.2,41800.0,175.4498,175.5935,175.3827,175.5264,41800.0
2022-04-06 13:50:00,183.18,183.27,182.73,182.78,20206.0,175.5073,175.5935,175.0761,175.124,20206.0
2022-04-06 14:00:00,182.75,183.65,182.32,182.53,57654.0,175.0953,175.9576,174.6833,174.8845,57654.0
2022-04-06 14:10:00,182.48,182.62,181.73,181.85,36500.0,174.8366,174.9707,174.118,174.233,36500.0
2022-04-06 14:20:00,181.88,182.32,181.77,182.17,68679.0,174.2617,174.6833,174.1563,174.5396,68679.0
2022-04-06 14:30:00,182.2,183.08,182.04,182.61,34374.0,174.5683,175.4114,174.415,174.9611,34374.0
2022-04-06 14:40:00,182.52,183.47,182.51,183.35,46315.0,174.8749,175.7851,174.8653,175.6701,46315.0
2022-04-06 14:50:00,183.4,183.99,183.26,183.86,30590.0,175.718,176.2833,175.5839,176.1588,30590.0
2022-04-06 15:00:00,183.9,184.22,183.54,183.74,31032.0,176.1971,176.5037,175.8522,176.0438,31032.0
2022-04-06 15:10:00,183.82,184.32,183.68,183.88,39427.0,176.1204,176.5995,175.9863,176.1779,39427.0
2022-04-06 15:20:00,183.82,183.84,183.03,183.08,56881.0,176.1204,176.1396,175.3635,175.4114,56881.0
2022-04-06 15:30:00,183.09,183.62,182.86,183.59,59047.0,175.421,175.9288,175.2007,175.9001,59047.0
2022-04-06 15:40:00,183.57,184.05,183.38,183.96,63487.0,175.8809,176.3408,175.6989,176.2546,63487.0
2022-04-06 15:50:00,183.9,184.24,183.35,183.68,159120.0,176.1971,176.5229,175.6701,175.9863,159120.0
2022-04-07 09:30:00,181.52,182.37,180.19,181.01,142971.0,174.4126,175.2293,173.1347,173.9226,142971.0
2022-04-07 09:40:00,181.05,181.93,180.21,180.98,57885.0,173.961,174.8066,173.1539,173.8938,57885.0
2022-04-07 09:50:00,180.96,181.45,180.48,180.65,60788.0,173.8746,174.3454,173.4134,173.5767,60788.0
2022-04-07 10:00:00,180.65,180.65,179.56,180.04,55630.0,173.5767,173.5767,172.5294,172.9906,55630.0
2022-04-07 10:10:00,180.03,180.53,179.76,180.52,53792.0,172.981,173.4614,172.7215,173.4518,53792.0
2022-04-07 10:20:00,180.43,180.48,180.17,180.24,33767.0,173.3653,173.4134,173.1155,173.1827,33767.0
2022-04-07 10:30:00,180.18,180.71,180.08,180.54,74862.0,173.1251,173.6343,173.029,173.471,74862.0
2022-04-07 10:40:00,180.5,180.5,179.13,179.14,87217.0,173.4326,173.4326,172.1162,172.1258,87217.0
2022-04-07 10:50:00,179.15,179.85,179.11,179.78,66213.0,172.1354,172.808,172.097,172.7408,66213.0
2022-04-07 11:00:00,179.74,180.3,179.72,179.9,36717.0,172.7023,173.2404,172.6831,172.8561,36717.0
2022-04-07 11:10:00,179.86,180.05,179.22,179.61,39686.0,172.8176,173.0002,172.2027,172.5774,39686.0
2022-04-07 11:20:00,179.64,180.22,179.51,179.78,43413.0,172.6062,173.1635,172.4813,172.7408,43413.0
2022-04-07 11:30:00,179.8,180.46,179.29,180.12,120365.0,172.76,173.3941,172.2699,173.0674,120365.0
2022-04-07 11:40:00,180.09,180.9,180.07,180.55,34439.0,173.0386,173.8169,173.0194,173.4806,34439.0
2022-04-07 11:50:00,180.51,180.57,179.93,180.32,34039.0,173.4422,173.4998,172.8849,173.2596,34039.0
2022-04-07 12:00:00,180.29,180.33,179.74,179.94,104732.0,173.2308,173.2692,172.7023,172.8945,104732.0
2022-04-07 12:10:00,179.97,180.07,179.59,179.81,51078.0,172.9233,173.0194,172.5582,172.7696,51078.0
2022-04-07 12:20:00,179.8,180.27,179.76,179.94,38828.0,172.76,173.2116,172.7215,172.8945,38828.0
2022-04-07 12:30:00,179.94,180.34,179.7,179.74,38472.0,172.8945,173.2788,172.6639,172.7023,38472.0
2022-04-07 12:40:00,179.71,179.82,179.21,179.23,52586.0,172.6735,172.7792,172.1931,172.2123,52586.0
2022-04-07 12:50:00,179.19,179.88,179.12,179.79,73886.0,172.1739,172.8368,172.1066,172.7504,73886.0
2022-04-07 13:00:00,179.72,180.47,179.64,180.44,54383.0,172.6831,173.4037,172.6062,173.3749,54383.0
2022-04-07 13:10:00,180.48,180.88,180.42,180.83,78521.0,173.4134,173.7977,173.3557,173.7496,78521.0
2022-04-07 13:20:00,180.85,181.21,180.76,181.01,39543.0,173.7689,174.1148,173.6824,173.9226,39543.0
2022-04-07 13:30:00,181.0,181.11,180.8,180.83,32810.0,173.913,174.0187,173.7208,173.7496,32810.0
2022-04-07 13:40:00,180.84,180.85,180.41,180.58,62071.0,173.7593,173.7689,173.3461,173.5094,62071.0
2022-04-07 13:50:00,180.55,181.39,180.37,181.32,39385.0,173.4806,174.2877,173.3077,174.2205,39385.0
2022-04-07 14:00:00,181.36,181.52,181.14,181.31,63583.0,174.2589,174.4126,174.0475,174.2109,63583.0
2022-04-07 14:10:00,181.35,181.64,181.1,181.16,63785.0,174.2493,174.5279,174.0091,174.0667,63785.0
2022-04-07 14:20:00,181.19,181.99,181.16,181.59,78162.0,174.0956,174.8642,174.0667,174.4799,78162.0
2022-04-07 14:30:00,181.51,181.71,181.34,181.66,30437.0,174.403,174.5952,174.2397,174.5471,30437.0
2022-04-07 14:40:00,181.63,182.24,181.53,182.11,49939.0,174.5183,175.1044,174.4222,174.9795,49939.0
2022-04-07 14:50:00,182.0,182.71,182.0,182.7,46518.0,174.8738,175.556,174.8738,175.5464,46518.0
2022-04-07 15:00:00,182.62,183.17,182.53,183.16,42915.0,175.4696,175.998,175.3831,175.9884,42915.0
2022-04-07 15:10:00,183.19,183.27,182.91,182.96,42639.0,176.0172,176.0941,175.7482,175.7962,42639.0
2022-04-07 15:20:00,182.94,182.94,182.45,182.63,29988.0,175.777,175.777,175.3062,175.4792,29988.0
2022-04-07 15:30:00,182.63,183.17,182.51,183.09,104637.0,175.4792,175.998,175.3639,175.9212,104637.0
2022-04-07 15:40:00,183.08,183.18,182.69,182.84,143137.0,175.9115,176.0076,175.5368,175.6809,143137.0
2022-04-07 15:50:00,182.8,182.8,182.26,182.39,198743.0,175.6425,175.6425,175.1237,175.2486,198743.0
2022-04-08 09:30:00,183.0,183.99,182.81,183.2,74894.0,175.8347,176.7859,175.6521,176.0269,74894.0
2022-04-08 09:40:00,183.17,183.42,182.24,182.83,73420.0,175.998,176.2382,175.1044,175.6713,73420.0
2022-04-08 09:50:00,182.79,182.92,181.93,182.33,81299.0,175.6329,175.7578,174.8066,175.1909,81299.0
2022-04-08 10:00:00,182.31,183.72,182.11,183.65,50975.0,175.1717,176.5265,174.9795,176.4592,50975.0
2022-04-08 10:10:00,183.57,183.81,182.96,183.67,57022.0,176.3824,176.613,175.7962,176.4784,57022.0
2022-04-08 10:20:00,183.76,184.5,183.46,184.17,42377.0,176.5649,177.2759,176.2767,176.9589,42377.0
2022-04-08 10:30:00,184.18,185.43,184.17,185.21,87595.0,176.9685,178.1695,176.9589,177.9581,87595.0
2022-04-08 10:40:00,185.27,185.59,184.98,185.12,52540.0,178.0158,178.3233,177.7372,177.8717,52540.0
2022-04-08 10:50:00,185.12,186.36,184.97,186.22,77629.0,177.8717,179.0631,177.7275,178.9286,77629.0
2022-04-08 11:00:00,186.2,186.72,186.12,186.46,71489.0,178.9094,179.409,178.8325,179.1592,71489.0
2022-04-08 11:10:00,186.51,186.62,185.84,185.85,43992.0,179.2072,179.3129,178.5635,178.5731,43992.0
2022-04-08 11:20:00,185.78,185.78,185.25,185.33,25718.0,178.5058,178.5058,177.9966,178.0735,25718.0
2022-04-08 11:30:00,185.36,185.65,185.2,185.29,113686.0,178.1023,178.3809,177.9485,178.035,113686.0
2022-04-08 11:40:00,185.29,185.32,184.88,185.0,62359.0,178.035,178.0638,177.6411,177.7564,62359.0
2022-04-08 11:50:00,185.04,185.2,184.79,184.84,20090.0,177.7948,177.9485,177.5546,177.6026,20090.0
2022-04-08 12:00:00,184.83,185.03,184.56,184.73,12239.0,177.593,177.7852,177.3336,177.4969,12239.0
2022-04-08 12:10:00,184.82,185.0,184.66,184.89,28817.0,177.5834,177.7564,177.4297,177.6507,28817.0
2022-04-08 12:20:00,184.94,185.35,184.89,185.28,26288.0,177.6987,178.0927,177.6507,178.0254,26288.0
2022-04-08 12:30:00,185.28,185.28,184.59,184.84,30279.0,178.0254,178.0254,177.3624,177.6026,30279.0
2022-04-08 12:40:00,184.83,185.11,184.79,184.95,12718.0,177.593,177.8621,177.5546,177.7083,12718.0
2022-04-08 12:50:00,185.0,185.24,184.92,185.21,11440.0,177.7564,177.987,177.6795,177.9581,11440.0
2022-04-08 13:00:00,185.2,185.25,184.82,185.0,19923.0,177.9485,177.9966,177.5834,177.7564,19923.0
2022-04-08 13:10:00,185.0,185.02,184.42,184.53,20418.0,177.7564,177.7756,177.1991,177.3048,20418.0
2022-04-08 13:20:00,184.56,184.73,184.44,184.49,14629.0,177.3336,177.4969,177.2183,177.2663,14629.0
2022-04-08 13:30:00,184.52,184.62,184.33,184.34,12830.0,177.2952,177.3913,177.1126,177.1222,12830.0
2022-04-08 13:40:00,184.35,184.59,184.15,184.15,21944.0,177.1318,177.3624,176.9397,176.9397,21944.0
2022-04-08 13:50:00,184.18,184.4,184.07,184.07,24288.0,176.9685,177.1799,176.8628,176.8628,24288.0
2022-04-08 14:00:00,184.09,184.41,184.03,184.35,25931.0,176.882,177.1895,176.8244,177.1318,25931.0
2022-04-08 14:10:00,184.35,184.57,184.31,184.47,16023.0,177.1318,177.3432,177.0934,177.2471,16023.0
2022-04-08 14:20:00,184.46,184.69,183.96,184.14,16721.0,177.2375,177.4585,176.7571,176.93,16721.0
2022-04-08 14:30:00,184.14,184.16,183.88,183.9,15700.0,176.93,176.9493,176.6802,176.6994,15700.0
2022-04-08 14:40:00,183.89,183.96,183.83,183.93,23770.0,176.6898,176.7571,176.6322,176.7283,23770.0
2022-04-08 14:50:00,183.97,184.41,183.9,183.98,24703.0,176.7667,177.1895,176.6994,176.7763,24703.0
2022-04-08 15:00:00,183.96,184.08,183.62,183.65,39904.0,176.7571,176.8724,176.4304,176.4592,39904.0
2022-04-08 15:10:00,183.65,184.2,183.59,183.79,49186.0,176.4592,176.9877,176.4016,176.5937,49186.0
2022-04-08 15:20:00,183.78,184.28,183.75,184.28,32427.0,176.5841,177.0646,176.5553,177.0646,32427.0
2022-04-08 15:30:00,184.31,184.39,183.77,183.78,37656.0,177.0934,177.1703,176.5745,176.5841,37656.0
2022-04-08 15:40:00,183.79,184.21,183.73,183.86,48306.0,176.5937,176.9973,176.5361,176.661,48306.0
2022-04-08 15:50:00,183.8,183.99,183.31,183.71,179178.0,176.6034,176.7859,176.1325,176.5169,179178.0
2022-04-11 09:30:00,181.06,182.44,180.32,180.8,170200.0,173.9706,175.2966,173.2596,173.7208,170200.0
2022-04-11 09:40:00,180.93,181.23,178.5,179.24,205231.0,173.8457,174.134,171.5109,172.2219,205231.0
2022-04-11 09:50:00,179.24,181.76,179.19,181.69,123311.0,172.2219,174.6432,172.1739,174.576,123311.0
2022-04-11 10:00:00,181.67,181.75,180.56,181.16,54600.0,174.5568,174.6336,173.4902,174.0667,54600.0
2022-04-11 10:10:00,181.12,181.44,180.65,180.68,45598.0,174.0283,174.3358,173.5767,173.6055,45598.0
2022-04-11 10:20:00,180.68,181.09,179.52,179.64,81302.0,173.6055,173.9995,172.4909,172.6062,81302.0
2022-04-11 10:30:00,179.61,180.05,179.23,179.77,79746.0,172.5774,173.0002,172.2123,172.7312,79746.0
2022-04-11 10:40:00,179.81,180.41,179.77,180.0,89173.0,172.7696,173.3461,172.7312,172.9521,89173.0
2022-04-11 10:50:00,179.93,180.21,179.68,179.68,43885.0,172.8849,173.1539,172.6447,172.6447,43885.0
2022-04-11 11:00:00,179.65,179.75,178.9,179.2,44914.0,172.6158,172.7119,171.8952,172.1835,44914.0
2022-04-11 11:10:00,179.23,179.6,179.23,179.36,67897.0,172.2123,172.5678,172.2123,172.3372,67897.0
2022-04-11 11:20:00,179.39,179.67,178.5,179.01,145285.0,172.366,172.6351,171.5109,172.0009,145285.0
2022-04-11 11:30:00,179.01,179.46,178.84,178.89,67918.0,172.0009,172.4333,171.8376,171.8856,67918.0
2022-04-11 11:40:00,178.93,179.02,178.55,178.8,80924.0,171.924,172.0105,171.5589,171.7991,80924.0
2022-04-11 11:50:00,178.78,178.98,178.68,178.98,39818.0,171.7799,171.9721,171.6838,171.9721,39818.0
2022-04-11 12:00:00,179.0,179.06,178.54,178.62,34689.0,171.9913,172.049,171.5493,171.6262,34689.0
2022-04-11 12:10:00,178.6,178.65,177.73,178.3,96015.0,171.607,171.655,170.771,171.3187,96015.0
2022-04-11 12:20:00,178.34,178.51,178.21,178.41,45272.0,171.3571,171.5205,171.2322,171.4244,45272.0
2022-04-11 12:30:00,178.42,178.44,177.93,178.02,51332.0,171.434,171.4532,170.9632,171.0497,51332.0
2022-04-11 12:40:00,177.99,178.01,177.6,177.78,31320.0,171.0208,171.0401,170.6461,170.8191,31320.0
2022-04-11 12:50:00,177.73,177.82,177.5,177.61,67619.0,170.771,170.8575,170.55,170.6557,67619.0
2022-04-11 13:00:00,177.61,178.34,177.6,178.01,58496.0,170.6557,171.3571,170.6461,171.0401,58496.0
2022-04-11 13:10:00,178.0,178.01,177.51,177.6,101292.0,171.0305,171.0401,170.5596,170.6461,101292.0
2022-04-11 13:20:00,177.59,177.79,177.25,177.79,56979.0,170.6365,170.8287,170.3098,170.8287,56979.0
2022-04-11 13:30:00,177.78,178.49,177.78,178.49,33664.0,170.8191,171.5013,170.8191,171.5013,33664.0
2022-04-11 13:40:00,178.52,178.76,178.44,178.46,21971.0,171.5301,171.7607,171.4532,171.4724,21971.0
2022-04-11 13:50:00,178.48,178.63,178.39,178.55,37929.0,171.4917,171.6358,171.4052,171.5589,37929.0
2022-04-11 14:00:00,178.58,178.64,178.38,178.45,24722.0,171.5877,171.6454,171.3956,171.4628,24722.0
2022-04-11 14:10:00,178.43,178.5,177.72,177.88,27385.0,171.4436,171.5109,170.7614,170.9152,27385.0
2022-04-11 14:20:00,177.88,178.11,177.77,178.06,27721.0,170.9152,171.1361,170.8095,171.0881,27721.0
2022-04-11 14:30:00,178.04,178.45,177.87,178.45,59497.0,171.0689,171.4628,170.9055,171.4628,59497.0
2022-04-11 14:40:00,178.43,178.8,178.41,178.71,21280.0,171.4436,171.7991,171.4244,171.7127,21280.0
2022-04-11 14:50:00,178.67,178.97,178.67,178.89,33877.0,171.6742,171.9625,171.6742,171.8856,33877.0
2022-04-11 15:00:00,178.91,179.17,178.77,179.17,34862.0,171.9048,172.1546,171.7703,172.1546,34862.0
2022-04-11 15:10:00,179.2,179.27,178.87,179.16,52205.0,172.1835,172.2507,171.8664,172.145,52205.0
2022-04-11 15:20:00,179.13,179.14,178.37,178.43,57333.0,172.1162,172.1258,171.386,171.4436,57333.0
2022-04-11 15:30:00,178.45,178.46,177.89,178.28,98272.0,171.4628,171.4724,170.9248,171.2995,98272.0
2022-04-11 15:40:00,178.27,178.59,177.88,178.0,107763.0,171.2899,171.5974,170.9152,171.0305,107763.0
2022-04-11 15:50:00,177.96,178.23,177.25,177.65,336018.0,170.992,171.2514,170.3098,170.6942,336018.0
2022-04-12 09:30:00,176.57,178.26,175.46,178.26,201598.0,169.6564,171.2803,168.5899,171.2803,201598.0
2022-04-12 09:40:00,178.24,179.04,177.37,177.72,78202.0,171.2611,172.0297,170.4251,170.7614,78202.0
2022-04-12 09:50:00,177.7,178.69,177.7,178.51,61915.0,170.7422,171.6934,170.7422,171.5205,61915.0
2022-04-12 10:00:00,178.57,179.25,178.19,179.08,73312.0,171.5781,172.2315,171.213,172.0682,73312.0
2022-04-12 10:10:00,179.11,179.14,178.11,178.2,49375.0,172.097,172.1258,171.1361,171.2226,49375.0
2022-04-12 10:20:00,178.21,178.56,177.08,177.13,140551.0,171.2322,171.5685,170.1465,170.1945,140551.0
2022-04-12 10:30:00,177.17,178.02,177.12,177.38,58326.0,170.233,171.0497,170.1849,170.4347,58326.0
2022-04-12 10:40:00,177.4,177.44,176.66,176.93,82430.0,170.4539,170.4924,169.7429,170.0024,82430.0
2022-04-12 10:50:00,176.89,177.1,176.46,177.08,121351.0,169.9639,170.1657,169.5508,170.1465,121351.0
2022-04-12 11:00:00,176.99,177.34,176.89,177.14,35575.0,170.06,170.3963,169.9639,170.2041,35575.0
2022-04-12 11:10:00,177.17,177.17,176.18,176.5,131707.0,170.233,170.233,169.2817,169.5892,131707.0
2022-04-12 11:20:00,176.5,177.3,176.37,177.15,55927.0,169.5892,170.3579,169.4643,170.2137,55927.0
2022-04-12 11:30:00,177.2,177.66,177.2,177.28,46018.0,170.2618,170.7038,170.2618,170.3386,46018.0
2022-04-12 11:40:00,177.29,177.61,176.99,177.42,26566.0,170.3483,170.6557,170.06,170.4732,26566.0
2022-04-12 11:50:00,177.41,177.54,177.3,177.38,20870.0,170.4636,170.5885,170.3579,170.4347,20870.0
2022-04-12 12:00:00,177.37,177.37,176.81,176.84,19617.0,170.4251,170.4251,169.887,169.9159,19617.0
2022-04-12 12:10:00,176.81,177.07,176.72,176.72,24601.0,169.887,170.1369,169.8006,169.8006,24601.0
2022-04-12 12:20:00,176.7,176.8,176.05,176.17,39901.0,169.7814,169.8774,169.1568,169.2721,39901.0
2022-04-12 12:30:00,176.16,176.29,175.84,176.15,42442.0,169.2625,169.3874,168.955,169.2529,42442.0
2022-04-12 12:40:00,176.14,176.4,175.97,176.22,30023.0,169.2433,169.4931,169.0799,169.3202,30023.0
2022-04-12 12:50:00,176.22,176.44,176.22,176.4,26134.0,169.3202,169.5315,169.3202,169.4931,26134.0
2022-04-12 13:00:00,176.37,176.48,176.07,176.43,25727.0,169.4643,169.57,169.176,169.5219,25727.0
2022-04-12 13:10:00,176.47,176.85,176.47,176.76,23626.0,169.5604,169.9255,169.5604,169.839,23626.0
2022-04-12 13:20:00,176.78,176.83,176.4,176.5,38759.0,169.8582,169.9063,169.4931,169.5892,38759.0
2022-04-12 13:30:00,176.58,176.64,176.28,176.29,20281.0,169.6661,169.7237,169.3778,169.3874,20281.0
2022-04-12 13:40:00,176.22,176.23,175.75,176.08,25947.0,169.3202,169.3298,168.8686,169.1856,25947.0
2022-04-12 13:50:00,176.08,176.08,175.57,175.69,49766.0,169.1856,169.1856,168.6956,168.8109,49766.0
2022-04-12 14:00:00,175.69,175.79,175.37,175.77,61426.0,168.8109,168.907,168.5034,168.8878,61426.0
2022-04-12 14:10:00,175.77,175.78,175.03,175.27,34219.0,168.8878,168.8974,168.1767,168.4073,34219.0
2022-04-12 14:20:00,175.24,175.4,175.09,175.23,57549.0,168.3785,168.5323,168.2344,168.3689,57549.0
2022-04-12 14:30:00,175.25,175.36,174.94,175.29,49946.0,168.3881,168.4938,168.0903,168.4266,49946.0
2022-04-12 14:40:00,175.22,175.48,175.11,175.25,49121.0,168.3593,168.6091,168.2536,168.3881,49121.0
2022-04-12 14:50:00,175.26,175.58,175.07,175.42,40393.0,168.3977,168.7052,168.2152,168.5515,40393.0
2022-04-12 15:00:00,175.39,175.56,174.93,174.93,37780.0,168.5226,168.686,168.0807,168.0807,37780.0
2022-04-12 15:10:00,174.94,175.03,174.78,174.91,48296.0,168.0903,168.1767,167.9365,168.0614,48296.0
2022-04-12 15:20:00,174.93,175.19,174.71,174.84,72598.0,168.0807,168.3305,167.8693,167.9942,72598.0
2022-04-12 15:30:00,174.89,175.29,174.76,175.25,76288.0,168.0422,168.4266,167.9173,168.3881,76288.0
2022-04-12 15:40:00,175.2,175.56,174.93,175.34,82797.0,168.3401,168.686,168.0807,168.4746,82797.0
2022-04-12 15:50:00,175.22,175.67,175.14,175.52,234154.0,168.3593,168.7917,168.2824,168.6476,234154.0
2022-04-13 09:30:00,174.23,176.93,174.0,176.19,155103.0,167.4081,170.0024,167.1871,169.2913,155103.0
2022-04-13 09:40:00,176.36,177.9,176.26,177.81,105586.0,169.4547,170.9344,169.3586,170.8479,105586.0
2022-04-13 09:50:00,177.83,178.08,177.16,177.21,82890.0,170.8671,171.1073,170.2233,170.2714,82890.0
2022-04-13 10:00:00,177.37,177.8,177.1,177.31,70458.0,170.4251,170.8383,170.1657,170.3675,70458.0
2022-04-13 10:10:00,177.34,178.28,177.27,178.09,85308.0,170.3963,171.2995,170.329,171.1169,85308.0
2022-04-13 10:20:00,178.06,178.18,177.58,177.91,43117.0,171.0881,171.2034,170.6269,170.944,43117.0
2022-04-13 10:30:00,177.94,178.04,177.25,177.28,48033.0,170.9728,171.0689,170.3098,170.3386,48033.0
2022-04-13 10:40:00,177.32,177.32,176.61,177.0,38957.0,170.3771,170.3771,169.6949,170.0696,38957.0
2022-04-13 10:50:00,177.0,177.59,177.0,177.59,30916.0,170.0696,170.6365,170.0696,170.6365,30916.0
2022-04-13 11:00:00,177.58,178.0,177.56,177.7,34411.0,170.6269,171.0305,170.6077,170.7422,34411.0
2022-04-13 11:10:00,177.7,178.19,177.69,177.93,47418.0,170.7422,171.213,170.7326,170.9632,47418.0
2022-04-13 11:20:00,177.9,178.21,177.7,178.17,33259.0,170.9344,171.2322,170.7422,171.1938,33259.0
2022-04-13 11:30:00,178.18,178.78,178.11,178.33,45374.0,171.2034,171.7799,171.1361,171.3475,45374.0
2022-04-13 11:40:00,178.32,178.56,178.28,178.46,26101.0,171.3379,171.5685,171.2995,171.4724,26101.0
2022-04-13 11:50:00,178.42,178.43,177.79,178.02,45512.0,171.434,171.4436,170.8287,171.0497,45512.0
2022-04-13 12:00:00,178.01,178.46,177.97,178.36,24741.0,171.0401,171.4724,171.0016,171.3764,24741.0
2022-04-13 12:10:00,178.33,178.46,178.09,178.39,23076.0,171.3475,171.4724,171.1169,171.4052,23076.0
2022-04-13 12:20:00,178.34,178.63,178.22,178.28,26741.0,171.3571,171.6358,171.2418,171.2995,26741.0
2022-04-13 12:30:00,178.31,178.62,178.28,178.46,36360.0,171.3283,171.6262,171.2995,171.4724,36360.0
2022-04-13 12:40:00,178.48,179.18,178.48,179.08,51449.0,171.4917,172.1643,171.4917,172.0682,51449.0
2022-04-13 12:50:00,179.09,179.2,178.82,178.86,18347.0,172.0778,172.1835,171.8183,171.8568,18347.0
2022-04-13 13:00:00,178.85,179.01,178.77,178.93,18428.0,171.8472,172.0009,171.7703,171.924,18428.0
2022-04-13 13:10:00,178.93,179.13,178.89,179.07,16837.0,171.924,172.1162,171.8856,172.0586,16837.0
2022-04-13 13:20:00,179.08,179.2,178.8,178.93,21435.0,172.0682,172.1835,171.7991,171.924,21435.0
2022-04-13 13:30:00,178.99,179.01,178.56,178.64,15378.0,171.9817,172.0009,171.5685,171.6454,15378.0
2022-04-13 13:40:00,178.64,179.04,178.57,179.04,19142.0,171.6454,172.0297,171.5781,172.0297,19142.0
2022-04-13 13:50:00,179.03,179.07,178.84,179.0,16303.0,172.0201,172.0586,171.8376,171.9913,16303.0
2022-04-13 14:00:00,178.99,179.34,178.92,179.21,22497.0,171.9817,172.318,171.9144,172.1931,22497.0
2022-04-13 14:10:00,179.22,179.22,178.95,179.13,21287.0,172.2027,172.2027,171.9433,172.1162,21287.0
2022-04-13 14:20:00,179.11,179.25,178.87,179.06,29285.0,172.097,172.2315,171.8664,172.049,29285.0
2022-04-13 14:30:00,179.12,179.25,179.09,179.15,16390.0,172.1066,172.2315,172.0778,172.1354,16390.0
2022-04-13 14:40:00,179.12,179.29,179.08,179.27,26781.0,172.1066,172.2699,172.0682,172.2507,26781.0
2022-04-13 14:50:00,179.29,179.34,179.13,179.21,36945.0,172.2699,172.318,172.1162,172.1931,36945.0
2022-04-13 15:00:00,179.21,179.57,178.92,179.39,42443.0,172.1931,172.539,171.9144,172.366,42443.0
2022-04-13 15:10:00,179.38,179.75,179.34,179.69,28242.0,172.3564,172.7119,172.318,172.6543,28242.0
2022-04-13 15:20:00,179.72,179.88,179.61,179.72,36803.0,172.6831,172.8368,172.5774,172.6831,36803.0
2022-04-13 15:30:00,179.71,179.73,179.35,179.67,55696.0,172.6735,172.6927,172.3276,172.6351,55696.0
2022-04-13 15:40:00,179.65,180.01,179.58,179.97,86677.0,172.6158,172.9618,172.5486,172.9233,86677.0
2022-04-13 15:50:00,179.99,180.02,179.4,179.64,195695.0,172.9425,172.9714,172.3756,172.6062,195695.0
2022-04-14 09:30:00,179.27,181.13,178.68,180.42,290203.0,172.2507,174.0379,171.6838,173.3557,290203.0
2022-04-14 09:40:00,180.42,180.77,179.45,180.28,121356.0,173.3557,173.692,172.4237,173.2212,121356.0
2022-04-14 09:50:00,180.31,181.71,180.06,181.61,96647.0,173.25,174.5952,173.0098,174.4991,96647.0
2022-04-14 10:00:00,181.63,182.47,180.97,181.27,61358.0,174.5183,175.3254,173.8842,174.1724,61358.0
2022-04-14 10:10:00,181.23,181.51,180.65,181.2,52059.0,174.134,174.403,173.5767,174.1052,52059.0
2022-04-14 10:20:00,181.22,181.75,181.13,181.26,31135.0,174.1244,174.6336,174.0379,174.1628,31135.0
2022-04-14 10:30:00,181.24,181.66,181.13,181.35,23083.0,174.1436,174.5471,174.0379,174.2493,23083.0
2022-04-14 10:40:00,181.24,181.49,180.95,181.11,28469.0,174.1436,174.3838,173.8649,174.0187,28469.0
2022-04-14 10:50:00,181.02,181.26,180.82,180.97,26179.0,173.9322,174.1628,173.74,173.8842,26179.0
2022-04-14 11:00:00,180.97,181.67,180.86,181.67,22626.0,173.8842,174.5568,173.7785,174.5568,22626.0
2022-04-14 11:10:00,181.69,181.85,181.34,181.59,17780.0,174.576,174.7297,174.2397,174.4799,17780.0
2022-04-14 11:20:00,181.64,182.45,181.64,182.28,21974.0,174.5279,175.3062,174.5279,175.1429,21974.0
2022-04-14 11:30:00,182.29,182.39,182.01,182.06,22076.0,175.1525,175.2486,174.8834,174.9315,22076.0
2022-04-14 11:40:00,182.06,182.09,181.41,181.62,15405.0,174.9315,174.9603,174.3069,174.5087,15405.0
2022-04-14 11:50:00,181.62,181.81,181.53,181.78,8921.0,174.5087,174.6913,174.4222,174.6625,8921.0
2022-04-14 12:00:00,181.73,181.92,181.61,181.89,15353.0,174.6144,174.797,174.4991,174.7681,15353.0
2022-04-14 12:10:00,181.86,181.91,181.58,181.79,28282.0,174.7393,174.7874,174.4703,174.6721,28282.0
2022-04-14 12:20:00,181.81,181.83,181.26,181.35,32577.0,174.6913,174.7105,174.1628,174.2493,32577.0
2022-04-14 12:30:00,181.34,181.43,181.12,181.3,20483.0,174.2397,174.3262,174.0283,174.2012,20483.0
2022-04-14 12:40:00,181.27,181.29,180.45,180.75,42166.0,174.1724,174.1916,173.3845,173.6728,42166.0
2022-04-14 12:50:00,180.72,180.95,180.6,180.94,11097.0,173.644,173.8649,173.5287,173.8553,11097.0
2022-04-14 13:00:00,180.97,181.12,180.85,180.93,21425.0,173.8842,174.0283,173.7689,173.8457,21425.0
2022-04-14 13:10:00,180.96,181.03,180.71,180.74,13077.0,173.8746,173.9418,173.6343,173.6632,13077.0
2022-04-14 13:20:00,180.76,181.29,180.72,181.29,13847.0,173.6824,174.1916,173.644,174.1916,13847.0
2022-04-14 13:30:00,181.31,181.64,181.21,181.33,20839.0,174.2109,174.5279,174.1148,174.2301,20839.0
2022-04-14 13:40:00,181.36,181.86,181.2,181.82,12347.0,174.2589,174.7393,174.1052,174.7009,12347.0
2022-04-14 13:50:00,181.81,182.12,181.79,182.1,30296.0,174.6913,174.9891,174.6721,174.9699,30296.0
2022-04-14 14:00:00,182.15,182.37,182.08,182.1,21573.0,175.018,175.2293,174.9507,174.9699,21573.0
2022-04-14 14:10:00,182.16,182.29,182.08,182.08,11344.0,175.0276,175.1525,174.9507,174.9507,11344.0
2022-04-14 14:20:00,182.05,182.12,181.8,182.12,9479.0,174.9219,174.9891,174.6817,174.9891,9479.0
2022-04-14 14:30:00,182.15,182.18,181.85,181.92,14591.0,175.018,175.0468,174.7297,174.797,14591.0
2022-04-14 14:40:00,181.91,182.03,181.74,182.02,17147.0,174.7874,174.9027,174.624,174.8931,17147.0
2022-04-14 14:50:00,182.03,182.08,181.35,181.39,21504.0,174.9027,174.9507,174.2493,174.2877,21504.0
2022-04-14 15:00:00,181.41,181.66,181.27,181.4,21148.0,174.3069,174.5471,174.1724,174.2973,21148.0
2022-04-14 15:10:00,181.38,181.88,181.22,181.83,39092.0,174.2781,174.7585,174.1244,174.7105,39092.0
2022-04-14 15:20:00,181.83,181.9,181.49,181.7,18040.0,174.7105,174.7778,174.3838,174.5856,18040.0
2022-04-14 15:30:00,181.65,181.67,181.29,181.38,30012.0,174.5375,174.5568,174.1916,174.2781,30012.0
2022-04-14 15:40:00,181.35,181.73,181.35,181.56,65076.0,174.2493,174.6144,174.2493,174.4511,65076.0
2022-04-14 15:50:00,181.59,181.59,181.09,181.16,167947.0,174.4799,174.4799,173.9995,174.0667,167947.0
2022-04-18 09:30:00,181.33,183.35,181.0,183.06,77118.0,174.2301,176.171,173.913,175.8923,77118.0
2022-04-18 09:40:00,182.86,184.7,182.86,184.41,57782.0,175.7002,177.4681,175.7002,177.1895,57782.0
2022-04-18 09:50:00,184.43,184.43,182.86,183.0,42673.0,177.2087,177.2087,175.7002,175.8347,42673.0
2022-04-18 10:00:00,183.06,183.16,182.24,182.47,46081.0,175.8923,175.9884,175.1044,175.3254,46081.0
2022-04-18 10:10:00,182.36,183.22,182.12,183.08,29500.0,175.2197,176.0461,174.9891,175.9115,29500.0
2022-04-18 10:20:00,183.11,183.69,183.04,183.15,26967.0,175.9404,176.4977,175.8731,175.9788,26967.0
2022-04-18 10:30:00,183.28,183.69,183.27,183.49,14080.0,176.1037,176.4977,176.0941,176.3055,14080.0
2022-04-18 10:40:00,183.63,183.75,183.08,183.26,28662.0,176.44,176.5553,175.9115,176.0845,28662.0
2022-04-18 10:50:00,183.16,183.26,182.63,182.93,28871.0,175.9884,176.0845,175.4792,175.7674,28871.0
2022-04-18 11:00:00,182.96,183.65,182.9,183.56,15572.0,175.7962,176.4592,175.7386,176.3728,15572.0
2022-04-18 11:10:00,183.56,183.89,183.55,183.71,26186.0,176.3728,176.6898,176.3631,176.5169,26186.0
2022-04-18 11:20:00,183.75,183.91,183.38,183.54,29883.0,176.5553,176.7091,176.1998,176.3535,29883.0
2022-04-18 11:30:00,183.48,183.68,183.28,183.28,11324.0,176.2959,176.4881,176.1037,176.1037,11324.0
2022-04-18 11:40:00,183.35,183.54,183.0,183.03,16489.0,176.171,176.3535,175.8347,175.8635,16489.0
2022-04-18 11:50:00,182.99,183.59,182.87,183.58,14826.0,175.8251,176.4016,175.7098,176.392,14826.0
2022-04-18 12:00:00,183.5,183.5,182.95,183.12,8566.0,176.3151,176.3151,175.7866,175.95,8566.0
2022-04-18 12:10:00,183.16,183.16,182.7,182.76,17435.0,175.9884,175.9884,175.5464,175.6041,17435.0
2022-04-18 12:20:00,182.76,183.06,182.63,183.06,21321.0,175.6041,175.8923,175.4792,175.8923,21321.0
2022-04-18 12:30:00,183.01,183.26,182.85,183.26,20933.0,175.8443,176.0845,175.6906,176.0845,20933.0
2022-04-18 12:40:00,183.25,183.62,183.1,183.57,17134.0,176.0749,176.4304,175.9308,176.3824,17134.0
2022-04-18 12:50:00,183.5,184.04,183.42,183.9,20510.0,176.3151,176.834,176.2382,176.6994,20510.0
2022-04-18 13:00:00,184.0,184.37,183.88,184.34,9835.0,176.7955,177.151,176.6802,177.1222,9835.0
2022-04-18 13:10:00,184.35,184.51,183.93,184.2,26331.0,177.1318,177.2856,176.7283,176.9877,26331.0
2022-04-18 13:20:00,184.21,184.51,184.12,184.51,21870.0,176.9973,177.2856,176.9108,177.2856,21870.0
2022-04-18 13:30:00,184.5,185.59,184.46,185.43,46305.0,177.2759,178.3233,177.2375,178.1695,46305.0
2022-04-18 13:40:00,185.41,185.55,185.3,185.44,22098.0,178.1503,178.2848,178.0446,178.1791,22098.0
2022-04-18 13:50:00,185.42,185.89,185.42,185.51,31454.0,178.1599,178.6115,178.1599,178.2464,31454.0
2022-04-18 14:00:00,185.52,185.75,185.39,185.49,22600.0,178.256,178.477,178.1311,178.2272,22600.0
2022-04-18 14:10:00,185.51,185.87,185.26,185.37,22497.0,178.2464,178.5923,178.0062,178.1119,22497.0
2022-04-18 14:20:00,185.35,185.57,185.16,185.27,29504.0,178.0927,178.3041,177.9101,178.0158,29504.0
2022-04-18 14:30:00,185.32,185.63,185.31,185.44,20217.0,178.0638,178.3617,178.0542,178.1791,20217.0
2022-04-18 14:40:00,185.48,185.55,185.02,185.15,23794.0,178.2176,178.2848,177.7756,177.9005,23794.0
2022-04-18 14:50:00,185.12,185.46,185.12,185.13,28938.0,177.8717,178.1984,177.8717,177.8813,28938.0
2022-04-18 15:00:00,185.16,185.29,185.07,185.21,18714.0,177.9101,178.035,177.8236,177.9581,18714.0
2022-04-18 15:10:00,185.26,185.4,184.78,184.96,37619.0,178.0062,178.1407,177.545,177.7179,37619.0
2022-04-18 15:20:00,184.97,184.99,184.41,184.44,24802.0,177.7275,177.7468,177.1895,177.2183,24802.0
2022-04-18 15:30:00,184.41,184.41,184.02,184.1,35771.0,177.1895,177.1895,176.8147,176.8916,35771.0
2022-04-18 15:40:00,184.13,184.33,184.0,184.1,53654.0,176.9204,177.1126,176.7955,176.8916,53654.0
2022-04-18 15:50:00,184.05,184.52,183.93,184.48,187238.0,176.8436,177.2952,176.7283,177.2567,187238.0
2022-04-19 09:30:00,185.01,186.42,184.71,185.28,83529.0,177.766,179.1208,177.4777,178.0254,83529.0
2022-04-19 09:40:00,185.45,186.65,185.29,185.91,34854.0,178.1888,179.3418,178.035,178.6307,34854.0
2022-04-19 09:50:00,185.91,187.44,185.65,187.16,67085.0,178.6307,180.1008,178.3809,179.8318,67085.0
2022-04-19 10:00:00,187.19,187.2,186.57,186.57,36613.0,179.8606,179.8702,179.2649,179.2649,36613.0
2022-04-19 10:10:00,186.65,187.25,186.58,187.2,31553.0,179.3418,179.9183,179.2745,179.8702,31553.0
2022-04-19 10:20:00,187.2,187.76,187.14,187.66,24633.0,179.8702,180.4083,179.8126,180.3122,24633.0
2022-04-19 10:30:00,187.7,188.09,187.62,187.71,28246.0,180.3507,180.7254,180.2738,180.3603,28246.0
2022-04-19 10:40:00,187.7,188.06,187.57,187.75,19595.0,180.3507,180.6966,180.2257,180.3987,19595.0
2022-04-19 10:50:00,187.76,187.76,187.03,187.03,14207.0,180.4083,180.4083,179.7069,179.7069,14207.0
2022-04-19 11:00:00,187.02,187.24,186.77,186.92,15986.0,179.6973,179.9087,179.4571,179.6012,15986.0
2022-04-19 11:10:00,186.94,187.08,186.66,186.66,19756.0,179.6204,179.7549,179.3514,179.3514,19756.0
2022-04-19 11:20:00,186.66,187.06,186.59,186.61,19294.0,179.3514,179.7357,179.2841,179.3033,19294.0
2022-04-19 11:30:00,186.57,186.84,186.51,186.68,23438.0,179.2649,179.5243,179.2072,179.3706,23438.0
2022-04-19 11:40:00,186.67,187.11,186.61,186.9,14052.0,179.361,179.7838,179.3033,179.582,14052.0
2022-04-19 11:50:00,186.92,187.09,186.78,186.78,15513.0,179.6012,179.7645,179.4667,179.4667,15513.0
2022-04-19 12:00:00,186.71,186.85,186.56,186.82,10819.0,179.3994,179.5339,179.2553,179.5051,10819.0
2022-04-19 12:10:00,186.82,187.06,186.8,187.0,12165.0,179.5051,179.7357,179.4859,179.6781,12165.0
2022-04-19 12:20:00,186.95,187.23,186.8,186.84,96724.0,179.63,179.8991,179.4859,179.5243,96724.0
2022-04-19 12:30:00,186.87,187.0,186.6,186.66,11973.0,179.5532,179.6781,179.2937,179.3514,11973.0
2022-04-19 12:40:00,186.62,186.81,186.31,186.4,28342.0,179.3129,179.4955,179.0151,179.1016,28342.0
2022-04-19 12:50:00,186.43,187.02,186.43,186.7,22064.0,179.1304,179.6973,179.1304,179.3898,22064.0
2022-04-19 13:00:00,186.73,186.88,186.68,186.73,12708.0,179.4186,179.5628,179.3706,179.4186,12708.0
2022-04-19 13:10:00,186.65,186.82,186.59,186.72,10857.0,179.3418,179.5051,179.2841,179.409,10857.0
2022-04-19 13:20:00,186.68,186.81,186.32,186.32,8476.0,179.3706,179.4955,179.0247,179.0247,8476.0
2022-04-19 13:30:00,186.31,186.77,186.3,186.7,12830.0,179.0151,179.4571,179.0055,179.3898,12830.0
2022-04-19 13:40:00,186.7,186.88,186.56,186.88,12893.0,179.3898,179.5628,179.2553,179.5628,12893.0
2022-04-19 13:50:00,186.94,187.02,186.74,186.74,14999.0,179.6204,179.6973,179.4282,179.4282,14999.0
2022-04-19 14:00:00,186.73,186.81,186.55,186.55,9904.0,179.4186,179.4955,179.2457,179.2457,9904.0
2022-04-19 14:10:00,186.59,186.6,186.2,186.2,15678.0,179.2841,179.2937,178.9094,178.9094,15678.0
2022-04-19 14:20:00,186.25,186.55,186.22,186.52,19293.0,178.9574,179.2457,178.9286,179.2169,19293.0
2022-04-19 14:30:00,186.52,186.74,186.48,186.69,18689.0,179.2169,179.4282,179.1784,179.3802,18689.0
2022-04-19 14:40:00,186.67,186.74,186.54,186.55,7672.0,179.361,179.4282,179.2361,179.2457,7672.0
2022-04-19 14:50:00,186.61,186.96,186.47,186.65,55816.0,179.3033,179.6396,179.1688,179.3418,55816.0
2022-04-19 15:00:00,186.67,186.73,186.32,186.59,42791.0,179.361,179.4186,179.0247,179.2841,42791.0
2022-04-19 15:10:00,186.56,187.02,186.5,186.83,62035.0,179.2553,179.6973,179.1976,179.5147,62035.0
2022-04-19 15:20:00,186.85,186.86,186.48,186.58,47726.0,179.5339,179.5435,179.1784,179.2745,47726.0
2022-04-19 15:30:00,186.55,187.17,186.55,187.07,71913.0,179.2457,179.8414,179.2457,179.7453,71913.0
2022-04-19 15:40:00,187.06,187.06,186.62,187.02,73546.0,179.7357,179.7357,179.3129,179.6973,73546.0
2022-04-19 15:50:00,187.02,187.44,186.65,187.15,243265.0,179.6973,180.1008,179.3418,179.8222,243265.0
2022-04-20 09:30:00,188.33,190.15,188.22,189.53,105013.0,180.956,182.7047,180.8503,182.109,105013.0
2022-04-20 09:40:00,189.62,189.79,188.11,188.11,56162.0,182.1955,182.3588,180.7446,180.7446,56162.0
2022-04-20 09:50:00,188.05,189.0,187.87,188.94,44306.0,180.687,181.5998,180.514,181.5421,44306.0
2022-04-20 10:00:00,188.77,189.1,188.42,189.0,26868.0,181.3788,181.6958,181.0425,181.5998,26868.0
2022-04-20 10:10:00,188.97,189.05,188.27,188.47,30941.0,181.5709,181.6478,180.8983,181.0905,30941.0
2022-04-20 10:20:00,188.55,188.74,188.05,188.56,24225.0,181.1674,181.3499,180.687,181.177,24225.0
2022-04-20 10:30:00,188.56,188.87,188.2,188.87,32324.0,181.177,181.4748,180.8311,181.4748,32324.0
2022-04-20 10:40:00,188.92,189.45,188.88,189.41,17265.0,181.5229,182.0321,181.4845,181.9937,17265.0
2022-04-20 10:50:00,189.43,189.9,189.4,189.58,24267.0,182.0129,182.4645,181.9841,182.157,24267.0
2022-04-20 11:00:00,189.43,189.43,188.95,189.02,20960.0,182.0129,182.0129,181.5517,181.619,20960.0
2022-04-20 11:10:00,189.0,189.42,188.9,188.96,18700.0,181.5998,182.0033,181.5037,181.5613,18700.0
2022-04-20 11:20:00,188.9,189.5,188.87,189.5,15090.0,181.5037,182.0802,181.4748,182.0802,15090.0
2022-04-20 11:30:00,189.49,189.71,189.37,189.37,13803.0,182.0706,182.282,181.9553,181.9553,13803.0
2022-04-20 11:40:00,189.37,189.53,189.15,189.15,11210.0,181.9553,182.109,181.7439,181.7439,11210.0
2022-04-20 11:50:00,189.22,189.45,188.95,189.42,11531.0,181.8111,182.0321,181.5517,182.0033,11531.0
2022-04-20 12:00:00,189.37,189.49,189.17,189.38,9748.0,181.9553,182.0706,181.7631,181.9649,9748.0
2022-04-20 12:10:00,189.36,189.36,188.82,189.02,24165.0,181.9457,181.9457,181.4268,181.619,24165.0
2022-04-20 12:20:00,189.01,189.07,188.7,188.83,9511.0,181.6094,181.667,181.3115,181.4364,9511.0
2022-04-20 12:30:00,188.85,189.19,188.8,189.03,8942.0,181.4556,181.7823,181.4076,181.6286,8942.0
2022-04-20 12:40:00,189.06,189.07,188.81,189.01,10427.0,181.6574,181.667,181.4172,181.6094,10427.0
2022-04-20 12:50:00,189.03,189.37,189.03,189.23,10047.0,181.6286,181.9553,181.6286,181.8207,10047.0
2022-04-20 13:00:00,189.2,189.32,188.9,188.98,10764.0,181.7919,181.9072,181.5037,181.5805,10764.0
2022-04-20 13:10:00,188.9,189.17,188.68,188.68,14187.0,181.5037,181.7631,181.2923,181.2923,14187.0
2022-04-20 13:20:00,188.67,188.69,188.22,188.28,19528.0,181.2827,181.3019,180.8503,180.9079,19528.0
2022-04-20 13:30:00,188.3,188.56,188.3,188.48,16275.0,180.9272,181.177,180.9272,181.1001,16275.0
2022-04-20 13:40:00,188.49,188.93,188.46,188.58,14869.0,181.1097,181.5325,181.0809,181.1962,14869.0
2022-04-20 13:50:00,188.61,188.63,188.22,188.34,11291.0,181.225,181.2442,180.8503,180.9656,11291.0
2022-04-20 14:00:00,188.4,188.74,188.25,188.52,15596.0,181.0232,181.3499,180.8791,181.1385,15596.0
2022-04-20 14:10:00,188.52,188.59,188.09,188.14,14200.0,181.1385,181.2058,180.7254,180.7734,14200.0
2022-04-20 14:20:00,188.08,188.21,187.95,188.1,17348.0,180.7158,180.8407,180.5909,180.735,17348.0
2022-04-20 14:30:00,188.09,188.2,187.88,187.96,14650.0,180.7254,180.8311,180.5236,180.6005,14650.0
2022-04-20 14:40:00,187.93,188.24,187.88,188.13,19293.0,180.5716,180.8695,180.5236,180.7638,19293.0
2022-04-20 14:50:00,188.15,188.18,187.64,187.82,15948.0,180.783,180.8119,180.293,180.466,15948.0
2022-04-20 15:00:00,187.84,188.26,187.78,188.19,16485.0,180.4852,180.8887,180.4275,180.8215,16485.0
2022-04-20 15:10:00,188.17,188.6,188.17,188.57,16697.0,180.8023,181.2154,180.8023,181.1866,16697.0
2022-04-20 15:20:00,188.57,188.95,188.5,188.84,23426.0,181.1866,181.5517,181.1193,181.446,23426.0
2022-04-20 15:30:00,188.86,189.03,188.74,188.9,40360.0,181.4652,181.6286,181.3499,181.5037,40360.0
2022-04-20 15:40:00,188.89,189.51,188.88,189.04,72326.0,181.4941,182.0898,181.4845,181.6382,72326.0
2022-04-20 15:50:00,189.06,189.27,188.29,188.5,170801.0,181.6574,181.8592,180.9176,181.1193,170801.0
2022-04-21 09:30:00,190.94,192.42,190.4,190.63,198670.0,183.4638,184.8858,182.9449,183.1659,198670.0
2022-04-21 09:40:00,190.6,191.28,190.25,191.01,85405.0,183.1371,183.7905,182.8008,183.5311,85405.0
2022-04-21 09:50:00,191.04,191.33,190.55,190.9,110900.0,183.5599,183.8385,183.0891,183.4254,110900.0
2022-04-21 10:00:00,190.85,190.86,190.2,190.34,48951.0,183.3773,183.3869,182.7528,182.8873,48951.0
2022-04-21 10:10:00,190.31,190.66,190.24,190.46,35746.0,182.8585,183.1948,182.7912,183.0026,35746.0
2022-04-21 10:20:00,190.35,190.81,190.23,190.43,58414.0,182.8969,183.3389,182.7816,182.9738,58414.0
2022-04-21 10:30:00,190.42,190.79,190.38,190.52,49096.0,182.9642,183.3197,182.9257,183.0602,49096.0
2022-04-21 10:40:00,190.54,190.8,190.38,190.41,62020.0,183.0795,183.3293,182.9257,182.9545,62020.0
2022-04-21 10:50:00,190.37,190.38,189.62,189.7,37905.0,182.9161,182.9257,182.1955,182.2723,37905.0
2022-04-21 11:00:00,189.68,189.81,189.24,189.25,25104.0,182.2531,182.378,181.8304,181.84,25104.0
2022-04-21 11:10:00,189.22,189.47,189.01,189.18,30472.0,181.8111,182.0514,181.6094,181.7727,30472.0
2022-04-21 11:20:00,189.13,189.21,188.84,189.0,20110.0,181.7247,181.8015,181.446,181.5998,20110.0
2022-04-21 11:30:00,188.99,189.01,188.35,188.87,32769.0,181.5901,181.6094,180.9752,181.4748,32769.0
2022-04-21 11:40:00,188.86,188.88,188.41,188.71,32463.0,181.4652,181.4845,181.0329,181.3211,32463.0
2022-04-21 11:50:00,188.67,188.72,188.11,188.11,35007.0,181.2827,181.3307,180.7446,180.7446,35007.0
2022-04-21 12:00:00,188.19,188.24,187.61,187.66,56906.0,180.8215,180.8695,180.2642,180.3122,56906.0
2022-04-21 12:10:00,187.65,188.22,187.54,188.02,36398.0,180.3026,180.8503,180.1969,180.6581,36398.0
2022-04-21 12:20:00,188.0,188.12,187.77,188.01,59862.0,180.6389,180.7542,180.4179,180.6485,59862.0
2022-04-21 12:30:00,188.0,188.12,187.79,187.86,37262.0,180.6389,180.7542,180.4371,180.5044,37262.0
2022-04-21 12:40:00,187.88,188.02,187.38,187.41,19985.0,180.5236,180.6581,180.0432,180.072,19985.0
2022-04-21 12:50:00,187.23,187.44,187.07,187.09,18421.0,179.8991,180.1008,179.7453,179.7645,18421.0
2022-04-21 13:00:00,187.04,187.24,186.85,187.23,33528.0,179.7165,179.9087,179.5339,179.8991,33528.0
2022-04-21 13:10:00,187.21,187.42,186.71,186.8,24751.0,179.8798,180.0816,179.3994,179.4859,24751.0
2022-04-21 13:20:00,186.8,187.71,186.76,187.59,18783.0,179.4859,180.3603,179.4475,180.245,18783.0
2022-04-21 13:30:00,187.61,187.89,187.19,187.35,23583.0,180.2642,180.5332,179.8606,180.0144,23583.0
2022-04-21 13:40:00,187.3,187.7,187.11,187.45,22098.0,179.9663,180.3507,179.7838,180.1104,22098.0
2022-04-21 13:50:00,187.45,187.53,186.88,186.91,38410.0,180.1104,180.1873,179.5628,179.5916,38410.0
2022-04-21 14:00:00,186.88,186.88,186.59,186.87,29351.0,179.5628,179.5628,179.2841,179.5532,29351.0
2022-04-21 14:10:00,186.82,186.88,186.48,186.48,17176.0,179.5051,179.5628,179.1784,179.1784,17176.0
2022-04-21 14:20:00,186.52,186.88,186.36,186.38,31026.0,179.2169,179.5628,179.0631,179.0823,31026.0
2022-04-21 14:30:00,186.35,186.9,186.23,186.32,22141.0,179.0535,179.582,178.9382,179.0247,22141.0
2022-04-21 14:40:00,186.32,186.36,185.51,185.64,29251.0,179.0247,179.0631,178.2464,178.3713,29251.0
2022-04-21 14:50:00,185.61,185.66,185.23,185.31,34549.0,178.3425,178.3905,177.9774,178.0542,34549.0
2022-04-21 15:00:00,185.31,185.38,184.69,184.69,45416.0,178.0542,178.1215,177.4585,177.4585,45416.0
2022-04-21 15:10:00,184.69,185.11,184.58,184.97,38142.0,177.4585,177.8621,177.3528,177.7275,38142.0
2022-04-21 15:20:00,184.95,185.95,184.82,185.83,58439.0,177.7083,178.6692,177.5834,178.5539,58439.0
2022-04-21 15:30:00,185.85,185.97,185.13,185.5,80979.0,178.5731,178.6884,177.8813,178.2368,80979.0
2022-04-21 15:40:00,185.5,185.88,185.16,185.25,157521.0,178.2368,178.6019,177.9101,177.9966,157521.0
2022-04-21 15:50:00,185.27,186.14,185.27,185.68,266927.0,178.0158,178.8517,178.0158,178.4097,266927.0
2022-04-22 09:30:00,185.43,185.43,181.0,182.09,259546.0,178.1695,178.1695,173.913,174.9603,259546.0
2022-04-22 09:40:00,182.19,184.16,182.01,183.7,182086.0,175.0564,176.9493,174.8834,176.5073,182086.0
2022-04-22 09:50:00,183.64,185.55,183.59,184.39,125021.0,176.4496,178.2848,176.4016,177.1703,125021.0
2022-04-22 10:00:00,184.31,184.9,183.46,183.55,92910.0,177.0934,177.6603,176.2767,176.3631,92910.0
2022-04-22 10:10:00,183.34,184.32,183.34,184.09,44912.0,176.1614,177.103,176.1614,176.882,44912.0
2022-04-22 10:20:00,184.01,184.27,183.3,183.3,82820.0,176.8051,177.055,176.1229,176.1229,82820.0
2022-04-22 10:30:00,183.29,183.7,182.91,183.07,38704.0,176.1133,176.5073,175.7482,175.9019,38704.0
2022-04-22 10:40:00,182.99,183.4,182.24,182.58,51429.0,175.8251,176.219,175.1044,175.4311,51429.0
2022-04-22 10:50:00,182.55,182.84,182.03,182.45,46576.0,175.4023,175.6809,174.9027,175.3062,46576.0
2022-04-22 11:00:00,182.47,182.53,182.05,182.34,36494.0,175.3254,175.3831,174.9219,175.2005,36494.0
2022-04-22 11:10:00,182.34,183.03,182.16,182.58,62317.0,175.2005,175.8635,175.0276,175.4311,62317.0
2022-04-22 11:20:00,182.64,183.55,182.63,183.55,37902.0,175.4888,176.3631,175.4792,176.3631,37902.0
2022-04-22 11:30:00,183.5,183.65,182.67,182.82,35614.0,176.3151,176.4592,175.5176,175.6617,35614.0
2022-04-22 11:40:00,182.82,182.88,182.49,182.78,24126.0,175.6617,175.7194,175.3447,175.6233,24126.0
2022-04-22 11:50:00,182.74,183.76,182.62,183.37,60256.0,175.5849,176.5649,175.4696,176.1902,60256.0
2022-04-22 12:00:00,183.36,183.46,182.92,182.93,33522.0,176.1806,176.2767,175.7578,175.7674,33522.0
2022-04-22 12:10:00,183.05,183.93,183.0,183.34,69853.0,175.8827,176.7283,175.8347,176.1614,69853.0
2022-04-22 12:20:00,183.43,183.69,183.26,183.49,20197.0,176.2478,176.4977,176.0845,176.3055,20197.0
2022-04-22 12:30:00,183.51,184.46,183.46,184.12,71330.0,176.3247,177.2375,176.2767,176.9108,71330.0
2022-04-22 12:40:00,184.17,184.73,183.87,184.45,145247.0,176.9589,177.4969,176.6706,177.2279,145247.0
2022-04-22 12:50:00,184.43,184.43,183.6,183.7,32939.0,177.2087,177.2087,176.4112,176.5073,32939.0
2022-04-22 13:00:00,183.69,183.69,183.24,183.59,28913.0,176.4977,176.4977,176.0653,176.4016,28913.0
2022-04-22 13:10:00,183.59,183.73,183.29,183.29,36336.0,176.4016,176.5361,176.1133,176.1133,36336.0
2022-04-22 13:20:00,183.28,183.41,183.1,183.34,35328.0,176.1037,176.2286,175.9308,176.1614,35328.0
2022-04-22 13:30:00,183.32,183.41,182.52,182.56,18643.0,176.1422,176.2286,175.3735,175.4119,18643.0
2022-04-22 13:40:00,182.55,183.0,182.36,182.78,24130.0,175.4023,175.8347,175.2197,175.6233,24130.0
2022-04-22 13:50:00,182.83,182.83,182.43,182.57,23865.0,175.6713,175.6713,175.287,175.4215,23865.0
2022-04-22 14:00:00,182.56,182.98,182.34,182.96,23763.0,175.4119,175.8155,175.2005,175.7962,23763.0
2022-04-22 14:10:00,183.01,183.19,182.56,183.16,30922.0,175.8443,176.0172,175.4119,175.9884,30922.0
2022-04-22 14:20:00,183.13,183.2,182.43,182.5,43784.0,175.9596,176.0269,175.287,175.3543,43784.0
2022-04-22 14:30:00,182.51,182.67,181.84,181.87,37319.0,175.3639,175.5176,174.7201,174.7489,37319.0
2022-04-22 14:40:00,181.86,182.21,181.86,182.03,38088.0,174.7393,175.0756,174.7393,174.9027,38088.0
2022-04-22 14:50:00,182.02,182.04,181.43,181.66,61921.0,174.8931,174.9123,174.3262,174.5471,61921.0
2022-04-22 15:00:00,181.65,181.74,181.27,181.47,55437.0,174.5375,174.624,174.1724,174.3646,55437.0
2022-04-22 15:10:00,181.47,182.49,181.28,182.32,38250.0,174.3646,175.3447,174.182,175.1813,38250.0
2022-04-22 15:20:00,182.41,182.61,182.14,182.23,32724.0,175.2678,175.46,175.0084,175.0948,32724.0
2022-04-22 15:30:00,182.28,183.1,182.22,182.5,50640.0,175.1429,175.9308,175.0852,175.3543,50640.0
2022-04-22 15:40:00,182.51,182.66,181.47,181.52,98548.0,175.3639,175.508,174.3646,174.4126,98548.0
2022-04-22 15:50:00,181.46,181.57,180.32,180.54,300922.0,174.355,174.4607,173.2596,173.471,300922.0
2022-04-25 09:30:00,179.98,180.22,177.99,179.77,188769.0,172.9329,173.1635,171.0208,172.7312,188769.0
2022-04-25 09:40:00,179.63,180.4,179.4,179.7,144381.0,172.5966,173.3365,172.3756,172.6639,144381.0
2022-04-25 09:50:00,179.73,180.77,179.16,179.24,73696.0,172.6927,173.692,172.145,172.2219,73696.0
2022-04-25 10:00:00,179.2,179.81,178.59,179.12,80650.0,172.1835,172.7696,171.5974,172.1066,80650.0
2022-04-25 10:10:00,179.23,179.84,178.6,179.09,60573.0,172.2123,172.7984,171.607,172.0778,60573.0
2022-04-25 10:20:00,179.16,179.77,178.68,179.48,86178.0,172.145,172.7312,171.6838,172.4525,86178.0
2022-04-25 10:30:00,179.5,179.9,178.8,178.81,54025.0,172.4717,172.8561,171.7991,171.8087,54025.0
2022-04-25 10:40:00,178.76,180.2,178.7,180.11,47270.0,171.7607,173.1443,171.703,173.0578,47270.0
2022-04-25 10:50:00,180.07,180.07,179.26,179.43,37217.0,173.0194,173.0194,172.2411,172.4045,37217.0
2022-04-25 11:00:00,179.41,180.14,179.4,179.57,34017.0,172.3852,173.0867,172.3756,172.539,34017.0
2022-04-25 11:10:00,179.56,180.6,179.52,180.35,37438.0,172.5294,173.5287,172.4909,173.2884,37438.0
2022-04-25 11:20:00,180.29,181.34,180.29,180.74,45030.0,173.2308,174.2397,173.2308,173.6632,45030.0
2022-04-25 11:30:00,180.67,181.66,180.2,181.24,35930.0,173.5959,174.5471,173.1443,174.1436,35930.0
2022-04-25 11:40:00,181.28,181.86,180.86,180.86,51969.0,174.182,174.7393,173.7785,173.7785,51969.0
2022-04-25 11:50:00,180.84,181.37,180.7,181.21,29360.0,173.7593,174.2685,173.6247,174.1148,29360.0
2022-04-25 12:00:00,181.23,181.7,180.78,181.59,24801.0,174.134,174.5856,173.7016,174.4799,24801.0
2022-04-25 12:10:00,181.56,182.18,181.49,181.76,27197.0,174.4511,175.0468,174.3838,174.6432,27197.0
2022-04-25 12:20:00,181.76,182.4,181.31,181.41,75477.0,174.6432,175.2582,174.2109,174.3069,75477.0
2022-04-25 12:30:00,181.44,182.1,181.22,181.71,28810.0,174.3358,174.9699,174.1244,174.5952,28810.0
2022-04-25 12:40:00,181.65,182.05,181.34,182.03,25638.0,174.5375,174.9219,174.2397,174.9027,25638.0
2022-04-25 12:50:00,181.99,182.1,181.56,181.69,23995.0,174.8642,174.9699,174.4511,174.576,23995.0
2022-04-25 13:00:00,181.73,181.85,181.17,181.75,22032.0,174.6144,174.7297,174.0763,174.6336,22032.0
2022-04-25 13:10:00,181.77,182.41,181.77,182.01,21120.0,174.6528,175.2678,174.6528,174.8834,21120.0
2022-04-25 13:20:00,182.12,182.14,181.57,181.85,19237.0,174.9891,175.0084,174.4607,174.7297,19237.0
2022-04-25 13:30:00,181.81,182.01,181.47,181.63,25256.0,174.6913,174.8834,174.3646,174.5183,25256.0
2022-04-25 13:40:00,181.74,182.11,181.61,182.05,22161.0,174.624,174.9795,174.4991,174.9219,22161.0
2022-04-25 13:50:00,182.01,182.07,181.65,181.9,26953.0,174.8834,174.9411,174.5375,174.7778,26953.0
2022-04-25 14:00:00,182.01,182.37,181.51,182.24,19414.0,174.8834,175.2293,174.403,175.1044,19414.0
2022-04-25 14:10:00,182.39,182.93,182.08,182.86,35226.0,175.2486,175.7674,174.9507,175.7002,35226.0
2022-04-25 14:20:00,182.91,183.53,182.69,183.46,45638.0,175.7482,176.3439,175.5368,176.2767,45638.0
2022-04-25 14:30:00,183.54,183.73,183.22,183.25,32922.0,176.3535,176.5361,176.0461,176.0749,32922.0
2022-04-25 14:40:00,183.22,183.88,183.14,183.84,19918.0,176.0461,176.6802,175.9692,176.6418,19918.0
2022-04-25 14:50:00,183.84,184.12,183.32,183.33,43957.0,176.6418,176.9108,176.1422,176.1518,43957.0
2022-04-25 15:00:00,183.36,183.4,182.52,182.85,40144.0,176.1806,176.219,175.3735,175.6906,40144.0
2022-04-25 15:10:00,182.86,183.42,182.81,183.4,95970.0,175.7002,176.2382,175.6521,176.219,95970.0
2022-04-25 15:20:00,183.41,183.88,183.37,183.86,87211.0,176.2286,176.6802,176.1902,176.661,87211.0
2022-04-25 15:30:00,183.87,183.93,183.53,183.86,67560.0,176.6706,176.7283,176.3439,176.661,67560.0
2022-04-25 15:40:00,183.9,184.22,183.51,183.72,99482.0,176.6994,177.0069,176.3247,176.5265,99482.0
2022-04-25 15:50:00,183.68,184.26,183.45,184.14,219406.0,176.4881,177.0453,176.2671,176.93,219406.0
2022-04-26 09:30:00,183.25,183.28,181.47,182.7,104808.0,176.0749,176.1037,174.3646,175.5464,104808.0
2022-04-26 09:40:00,182.54,182.96,181.79,182.27,50992.0,175.3927,175.7962,174.6721,175.1333,50992.0
2022-04-26 09:50:00,182.27,183.46,182.06,183.3,46005.0,175.1333,176.2767,174.9315,176.1229,46005.0
2022-04-26 10:00:00,183.43,183.91,182.91,183.68,44901.0,176.2478,176.7091,175.7482,176.4881,44901.0
2022-04-26 10:10:00,183.67,183.74,181.95,182.15,38696.0,176.4784,176.5457,174.8258,175.018,38696.0
2022-04-26 10:20:00,182.15,182.42,181.49,182.42,37993.0,175.018,175.2774,174.3838,175.2774,37993.0
2022-04-26 10:30:00,182.36,182.51,181.41,181.46,27777.0,175.2197,175.3639,174.3069,174.355,27777.0
2022-04-26 10:40:00,181.48,181.63,181.0,181.23,28900.0,174.3742,174.5183,173.913,174.134,28900.0
2022-04-26 10:50:00,181.26,182.11,181.07,181.73,41866.0,174.1628,174.9795,173.9803,174.6144,41866.0
2022-04-26 11:00:00,181.65,181.65,180.54,180.85,39265.0,174.5375,174.5375,173.471,173.7689,39265.0
2022-04-26 11:10:00,180.9,181.02,180.6,180.66,51208.0,173.8169,173.9322,173.5287,173.5863,51208.0
2022-04-26 11:20:00,180.69,181.22,180.63,181.16,36885.0,173.6151,174.1244,173.5575,174.0667,36885.0
2022-04-26 11:30:00,181.11,181.28,180.55,181.15,43010.0,174.0187,174.182,173.4806,174.0571,43010.0
2022-04-26 11:40:00,181.08,181.1,180.63,180.78,23021.0,173.9899,174.0091,173.5575,173.7016,23021.0
2022-04-26 11:50:00,180.73,180.85,180.27,180.38,27625.0,173.6536,173.7689,173.2116,173.3173,27625.0
2022-04-26 12:00:00,180.37,180.74,180.36,180.74,21567.0,173.3077,173.6632,173.2981,173.6632,21567.0
2022-04-26 12:10:00,180.72,181.09,180.66,180.89,17493.0,173.644,173.9995,173.5863,173.8073,17493.0
2022-04-26 12:20:00,180.89,181.39,180.89,181.23,25798.0,173.8073,174.2877,173.8073,174.134,25798.0
2022-04-26 12:30:00,181.17,181.35,180.92,181.09,32105.0,174.0763,174.2493,173.8361,173.9995,32105.0
2022-04-26 12:40:00,181.09,181.48,180.99,181.26,37898.0,173.9995,174.3742,173.9034,174.1628,37898.0
2022-04-26 12:50:00,181.36,181.83,181.09,181.83,21425.0,174.2589,174.7105,173.9995,174.7105,21425.0
2022-04-26 13:00:00,181.85,181.85,180.88,181.24,24280.0,174.7297,174.7297,173.7977,174.1436,24280.0
2022-04-26 13:10:00,181.18,181.6,181.02,181.27,33320.0,174.0859,174.4895,173.9322,174.1724,33320.0
2022-04-26 13:20:00,181.27,181.51,181.22,181.49,30834.0,174.1724,174.403,174.1244,174.3838,30834.0
2022-04-26 13:30:00,181.46,181.47,181.0,181.33,35148.0,174.355,174.3646,173.913,174.2301,35148.0
2022-04-26 13:40:00,181.28,181.92,181.21,181.65,29179.0,174.182,174.797,174.1148,174.5375,29179.0
2022-04-26 13:50:00,181.7,181.7,181.15,181.34,27978.0,174.5856,174.5856,174.0571,174.2397,27978.0
2022-04-26 14:00:00,181.36,181.74,181.19,181.74,49462.0,174.2589,174.624,174.0956,174.624,49462.0
2022-04-26 14:10:00,181.74,182.1,181.31,181.4,73027.0,174.624,174.9699,174.2109,174.2973,73027.0
2022-04-26 14:20:00,181.4,181.71,181.25,181.64,106045.0,174.2973,174.5952,174.1532,174.5279,106045.0
2022-04-26 14:30:00,181.59,181.7,181.09,181.12,20320.0,174.4799,174.5856,173.9995,174.0283,20320.0
2022-04-26 14:40:00,181.09,181.09,180.28,180.47,28666.0,173.9995,173.9995,173.2212,173.4037,28666.0
2022-04-26 14:50:00,180.45,181.02,180.45,180.8,30412.0,173.3845,173.9322,173.3845,173.7208,30412.0
2022-04-26 15:00:00,180.77,180.92,180.21,180.3,53714.0,173.692,173.8361,173.1539,173.2404,53714.0
2022-04-26 15:10:00,180.33,180.46,179.53,179.64,46320.0,173.2692,173.3941,172.5005,172.6062,46320.0
2022-04-26 15:20:00,179.67,180.04,179.62,179.94,70035.0,172.6351,172.9906,172.587,172.8945,70035.0
2022-04-26 15:30:00,179.93,180.11,179.28,179.72,67760.0,172.8849,173.0578,172.2603,172.6831,67760.0
2022-04-26 15:40:00,179.75,179.82,179.24,179.48,114362.0,172.7119,172.7792,172.2219,172.4525,114362.0
2022-04-26 15:50:00,179.48,179.64,178.54,178.7,216955.0,172.4525,172.6062,171.5493,171.703,216955.0
2022-04-27 09:30:00,177.66,178.89,177.42,178.74,146933.0,170.7038,171.8856,170.4732,171.7415,146933.0
2022-04-27 09:40:00,178.78,179.0,177.78,177.82,154867.0,171.7799,171.9913,170.8191,170.8575,154867.0
2022-04-27 09:50:00,177.98,178.42,176.61,176.81,73566.0,171.0112,171.434,169.6949,169.887,73566.0
2022-04-27 10:00:00,176.81,177.33,176.11,176.65,99614.0,169.887,170.3867,169.2145,169.7333,99614.0
2022-04-27 10:10:00,176.58,176.6,175.77,176.26,70982.0,169.6661,169.6853,168.8878,169.3586,70982.0
2022-04-27 10:20:00,176.25,176.73,175.75,175.77,112603.0,169.349,169.8102,168.8686,168.8878,112603.0
2022-04-27 10:30:00,175.86,176.59,175.5,176.41,48728.0,168.9742,169.6757,168.6283,169.5027,48728.0
2022-04-27 10:40:00,176.4,177.31,176.36,177.21,42362.0,169.4931,170.3675,169.4547,170.2714,42362.0
2022-04-27 10:50:00,177.25,177.25,176.51,176.6,63872.0,170.3098,170.3098,169.5988,169.6853,63872.0
2022-04-27 11:00:00,176.64,177.47,176.4,176.5,65817.0,169.7237,170.5212,169.4931,169.5892,65817.0
2022-04-27 11:10:00,176.49,177.2,176.45,177.09,62063.0,169.5796,170.2618,169.5411,170.1561,62063.0
2022-04-27 11:20:00,177.15,177.58,176.78,177.08,50120.0,170.2137,170.6269,169.8582,170.1465,50120.0
2022-04-27 11:30:00,177.04,177.55,176.92,177.33,97151.0,170.108,170.5981,169.9927,170.3867,97151.0
2022-04-27 11:40:00,177.39,177.66,177.12,177.55,67293.0,170.4443,170.7038,170.1849,170.5981,67293.0
2022-04-27 11:50:00,177.55,177.67,176.89,177.34,102417.0,170.5981,170.7134,169.9639,170.3963,102417.0
2022-04-27 12:00:00,177.34,177.58,176.95,177.3,91936.0,170.3963,170.6269,170.0216,170.3579,91936.0
2022-04-27 12:10:00,177.39,177.39,176.9,177.2,39560.0,170.4443,170.4443,169.9735,170.2618,39560.0
2022-04-27 12:20:00,177.31,177.79,177.14,177.68,69543.0,170.3675,170.8287,170.2041,170.723,69543.0
2022-04-27 12:30:00,177.71,178.14,177.54,178.14,44486.0,170.7518,171.165,170.5885,171.165,44486.0
2022-04-27 12:40:00,178.21,178.67,178.09,178.6,53563.0,171.2322,171.6742,171.1169,171.607,53563.0
2022-04-27 12:50:00,178.61,179.41,178.58,179.23,85793.0,171.6166,172.3852,171.5877,172.2123,85793.0
2022-04-27 13:00:00,179.18,179.34,178.57,178.69,70844.0,172.1643,172.318,171.5781,171.6934,70844.0
2022-04-27 13:10:00,178.7,178.88,178.48,178.55,25953.0,171.703,171.876,171.4917,171.5589,25953.0
2022-04-27 13:20:00,178.42,178.74,177.83,178.57,33195.0,171.434,171.7415,170.8671,171.5781,33195.0
2022-04-27 13:30:00,178.57,178.9,178.31,178.46,15757.0,171.5781,171.8952,171.3283,171.4724,15757.0
2022-04-27 13:40:00,178.39,178.69,178.21,178.52,11445.0,171.4052,171.6934,171.2322,171.5301,11445.0
2022-04-27 13:50:00,178.76,178.95,178.57,178.91,14434.0,171.7607,171.9433,171.5781,171.9048,14434.0
2022-04-27 14:00:00,178.78,178.92,178.6,178.62,16584.0,171.7799,171.9144,171.607,171.6262,16584.0
2022-04-27 14:10:00,178.56,178.58,178.1,178.16,29444.0,171.5685,171.5877,171.1265,171.1842,29444.0
2022-04-27 14:20:00,178.24,178.53,178.23,178.32,29830.0,171.2611,171.5397,171.2514,171.3379,29830.0
2022-04-27 14:30:00,178.27,178.62,178.0,178.39,19032.0,171.2899,171.6262,171.0305,171.4052,19032.0
2022-04-27 14:40:00,178.4,178.87,178.39,178.57,23712.0,171.4148,171.8664,171.4052,171.5781,23712.0
2022-04-27 14:50:00,178.66,178.67,177.5,177.73,37958.0,171.6646,171.6742,170.55,170.771,37958.0
2022-04-27 15:00:00,177.76,178.06,177.57,177.72,38599.0,170.7999,171.0881,170.6173,170.7614,38599.0
2022-04-27 15:10:00,177.71,178.29,177.63,177.96,51014.0,170.7518,171.3091,170.6749,170.992,51014.0
2022-04-27 15:20:00,177.99,178.26,177.66,178.16,54140.0,171.0208,171.2803,170.7038,171.1842,54140.0
2022-04-27 15:30:00,178.1,178.23,177.79,177.94,52189.0,171.1265,171.2514,170.8287,170.9728,52189.0
2022-04-27 15:40:00,178.01,178.44,177.8,178.02,67523.0,171.0401,171.4532,170.8383,171.0497,67523.0
2022-04-27 15:50:00,178.0,178.08,177.49,177.68,146801.0,171.0305,171.1073,170.5404,170.723,146801.0
2022-04-28 09:30:00,180.35,180.79,178.78,179.5,93088.0,173.2884,173.7112,171.7799,172.4717,93088.0
2022-04-28 09:40:00,179.19,179.63,178.33,178.42,43644.0,172.1739,172.5966,171.3475,171.434,43644.0
2022-04-28 09:50:00,178.53,178.87,178.08,178.53,37628.0,171.5397,171.8664,171.1073,171.5397,37628.0
2022-04-28 10:00:00,178.54,178.62,177.61,177.94,37908.0,171.5493,171.6262,170.6557,170.9728,37908.0
2022-04-28 10:10:00,178.07,178.55,177.7,178.55,45374.0,171.0977,171.5589,170.7422,171.5589,45374.0
2022-04-28 10:20:00,178.58,178.58,177.72,177.79,40784.0,171.5877,171.5877,170.7614,170.8287,40784.0
2022-04-28 10:30:00,177.89,178.61,177.79,178.4,29368.0,170.9248,171.6166,170.8287,171.4148,29368.0
2022-04-28 10:40:00,178.38,178.53,177.86,178.16,32649.0,171.3956,171.5397,170.8959,171.1842,32649.0
2022-04-28 10:50:00,178.19,178.75,177.74,178.37,32149.0,171.213,171.7511,170.7806,171.386,32149.0
2022-04-28 11:00:00,178.39,178.71,178.22,178.48,36852.0,171.4052,171.7127,171.2418,171.4917,36852.0
2022-04-28 11:10:00,178.48,178.98,178.36,178.63,38783.0,171.4917,171.9721,171.3764,171.6358,38783.0
2022-04-28 11:20:00,178.65,178.67,178.06,178.16,53520.0,171.655,171.6742,171.0881,171.1842,53520.0
2022-04-28 11:30:00,178.19,178.51,178.13,178.32,30048.0,171.213,171.5205,171.1554,171.3379,30048.0
2022-04-28 11:40:00,178.29,178.43,178.03,178.22,31335.0,171.3091,171.4436,171.0593,171.2418,31335.0
2022-04-28 11:50:00,178.23,178.53,178.09,178.47,34012.0,171.2514,171.5397,171.1169,171.4821,34012.0
2022-04-28 12:00:00,178.45,178.82,178.39,178.53,13639.0,171.4628,171.8183,171.4052,171.5397,13639.0
2022-04-28 12:10:00,178.62,179.49,178.61,179.48,16074.0,171.6262,172.4621,171.6166,172.4525,16074.0
2022-04-28 12:20:00,179.49,180.0,179.44,180.0,34000.0,172.4621,172.9521,172.4141,172.9521,34000.0
2022-04-28 12:30:00,180.0,180.44,179.94,180.36,14705.0,172.9521,173.3749,172.8945,173.2981,14705.0
2022-04-28 12:40:00,180.36,181.23,180.36,180.87,22389.0,173.2981,174.134,173.2981,173.7881,22389.0
2022-04-28 12:50:00,180.95,181.2,180.69,181.2,14864.0,173.8649,174.1052,173.6151,174.1052,14864.0
2022-04-28 13:00:00,181.25,181.56,181.13,181.49,18201.0,174.1532,174.4511,174.0379,174.3838,18201.0
2022-04-28 13:10:00,181.61,182.12,181.6,182.12,38494.0,174.4991,174.9891,174.4895,174.9891,38494.0
2022-04-28 13:20:00,182.05,182.17,181.75,182.17,17861.0,174.9219,175.0372,174.6336,175.0372,17861.0
2022-04-28 13:30:00,182.2,182.57,181.9,182.49,34170.0,175.066,175.4215,174.7778,175.3447,34170.0
2022-04-28 13:40:00,182.51,182.65,182.02,182.56,18570.0,175.3639,175.4984,174.8931,175.4119,18570.0
2022-04-28 13:50:00,182.64,182.64,182.17,182.45,31448.0,175.4888,175.4888,175.0372,175.3062,31448.0
2022-04-28 14:00:00,182.5,182.8,182.32,182.68,15416.0,175.3543,175.6425,175.1813,175.5272,15416.0
2022-04-28 14:10:00,182.71,183.01,182.52,183.01,22099.0,175.556,175.8443,175.3735,175.8443,22099.0
2022-04-28 14:20:00,183.04,183.12,182.81,182.83,34454.0,175.8731,175.95,175.6521,175.6713,34454.0
2022-04-28 14:30:00,182.83,183.22,182.66,183.09,22680.0,175.6713,176.0461,175.508,175.9212,22680.0
2022-04-28 14:40:00,183.06,183.85,183.04,183.83,31042.0,175.8923,176.6514,175.8731,176.6322,31042.0
2022-04-28 14:50:00,183.86,183.89,183.29,183.49,31542.0,176.661,176.6898,176.1133,176.3055,31542.0
2022-04-28 15:00:00,183.42,183.68,183.39,183.6,27758.0,176.2382,176.4881,176.2094,176.4112,27758.0
2022-04-28 15:10:00,183.59,183.75,183.34,183.75,42879.0,176.4016,176.5553,176.1614,176.5553,42879.0
2022-04-28 15:20:00,183.73,183.79,183.24,183.24,38700.0,176.5361,176.5937,176.0653,176.0653,38700.0
2022-04-28 15:30:00,183.28,183.34,182.63,182.74,49278.0,176.1037,176.1614,175.4792,175.5849,49278.0
2022-04-28 15:40:00,182.74,182.96,182.11,182.23,61060.0,175.5849,175.7962,174.9795,175.0948,61060.0
2022-04-28 15:50:00,182.2,182.28,181.88,181.97,282357.0,175.066,175.1429,174.7585,174.845,282357.0
2022-04-29 09:30:00,180.09,182.24,179.49,181.84,94332.0,173.0386,175.1044,172.4621,174.7201,94332.0
2022-04-29 09:40:00,182.02,182.31,180.81,181.05,23796.0,174.8931,175.1717,173.7304,173.961,23796.0
2022-04-29 09:50:00,181.02,181.57,180.34,181.49,34941.0,173.9322,174.4607,173.2788,174.3838,34941.0
2022-04-29 10:00:00,181.5,181.59,180.65,180.9,26841.0,174.3934,174.4799,173.5767,173.8169,26841.0
2022-04-29 10:10:00,180.96,181.11,179.53,179.64,27784.0,173.8746,174.0187,172.5005,172.6062,27784.0
2022-04-29 10:20:00,179.61,179.69,178.63,178.63,33613.0,172.5774,172.6543,171.6358,171.6358,33613.0
2022-04-29 10:30:00,178.61,179.03,178.5,178.78,31936.0,171.6166,172.0201,171.5109,171.7799,31936.0
2022-04-29 10:40:00,178.73,179.13,178.51,178.72,42742.0,171.7319,172.1162,171.5205,171.7223,42742.0
2022-04-29 10:50:00,178.79,179.06,178.52,178.85,37431.0,171.7895,172.049,171.5301,171.8472,37431.0
2022-04-29 11:00:00,178.85,179.3,178.78,178.97,19490.0,171.8472,172.2796,171.7799,171.9625,19490.0
2022-04-29 11:10:00,178.97,179.34,178.7,179.11,49710.0,171.9625,172.318,171.703,172.097,49710.0
2022-04-29 11:20:00,179.11,179.52,178.88,179.05,31154.0,172.097,172.4909,171.876,172.0393,31154.0
2022-04-29 11:30:00,179.03,179.76,178.99,179.54,43524.0,172.0201,172.7215,171.9817,172.5102,43524.0
2022-04-29 11:40:00,179.46,179.77,179.4,179.55,21905.0,172.4333,172.7312,172.3756,172.5198,21905.0
2022-04-29 11:50:00,179.54,179.61,179.16,179.21,37599.0,172.5102,172.5774,172.145,172.1931,37599.0
2022-04-29 12:00:00,179.2,179.2,178.53,178.71,30928.0,172.1835,172.1835,171.5397,171.7127,30928.0
2022-04-29 12:10:00,178.71,179.16,178.69,179.09,64295.0,171.7127,172.145,171.6934,172.0778,64295.0
2022-04-29 12:20:00,179.11,179.28,178.84,178.84,18872.0,172.097,172.2603,171.8376,171.8376,18872.0
2022-04-29 12:30:00,178.86,178.94,178.58,178.73,23808.0,171.8568,171.9336,171.5877,171.7319,23808.0
2022-04-29 12:40:00,178.66,178.79,178.32,178.48,14187.0,171.6646,171.7895,171.3379,171.4917,14187.0
2022-04-29 12:50:00,178.47,178.48,178.05,178.1,15938.0,171.4821,171.4917,171.0785,171.1265,15938.0
2022-04-29 13:00:00,178.14,178.44,178.07,178.08,12065.0,171.165,171.4532,171.0977,171.1073,12065.0
2022-04-29 13:10:00,178.07,178.41,178.06,178.34,8663.0,171.0977,171.4244,171.0881,171.3571,8663.0
2022-04-29 13:20:00,178.38,178.71,178.32,178.59,12575.0,171.3956,171.7127,171.3379,171.5974,12575.0
2022-04-29 13:30:00,178.66,179.03,178.61,178.85,18808.0,171.6646,172.0201,171.6166,171.8472,18808.0
2022-04-29 13:40:00,178.85,178.85,178.31,178.33,14840.0,171.8472,171.8472,171.3283,171.3475,14840.0
2022-04-29 13:50:00,178.35,178.54,178.25,178.41,11181.0,171.3668,171.5493,171.2707,171.4244,11181.0
2022-04-29 14:00:00,178.38,178.39,178.06,178.1,17814.0,171.3956,171.4052,171.0881,171.1265,17814.0
2022-04-29 14:10:00,178.0,178.28,177.84,177.85,33084.0,171.0305,171.2995,170.8767,170.8863,33084.0
2022-04-29 14:20:00,177.82,177.87,177.72,177.75,12633.0,170.8575,170.9055,170.7614,170.7902,12633.0
2022-04-29 14:30:00,177.75,177.92,177.32,177.33,23561.0,170.7902,170.9536,170.3771,170.3867,23561.0
2022-04-29 14:40:00,177.32,177.44,176.7,176.71,25689.0,170.3771,170.4924,169.7814,169.791,25689.0
2022-04-29 14:50:00,176.67,177.02,176.5,177.02,20323.0,169.7525,170.0888,169.5892,170.0888,20323.0
2022-04-29 15:00:00,176.94,177.1,176.35,176.37,60600.0,170.012,170.1657,169.4451,169.4643,60600.0
2022-04-29 15:10:00,176.4,176.63,176.17,176.55,25391.0,169.4931,169.7141,169.2721,169.6372,25391.0
2022-04-29 15:20:00,176.58,176.61,176.08,176.09,21765.0,169.6661,169.6949,169.1856,169.1952,21765.0
2022-04-29 15:30:00,176.08,176.58,175.92,176.34,40100.0,169.1856,169.6661,169.0319,169.4355,40100.0
2022-04-29 15:40:00,176.42,176.57,175.4,175.43,73010.0,169.5123,169.6564,168.5323,168.5611,73010.0
2022-04-29 15:50:00,175.39,175.59,174.33,174.79,314101.0,168.5226,168.7148,167.5042,167.9461,314101.0
2022-05-02 09:30:00,174.65,174.88,171.93,172.42,111906.0,167.8116,168.0326,165.1981,165.6689,111906.0
2022-05-02 09:40:00,172.5,173.4,171.3,172.97,94681.0,165.7458,166.6106,164.5928,166.1974,94681.0
2022-05-02 09:50:00,173.03,173.35,171.97,172.03,85061.0,166.2551,166.5625,165.2366,165.2942,85061.0
2022-05-02 10:00:00,172.02,172.64,170.88,171.26,49839.0,165.2846,165.8803,164.1892,164.5544,49839.0
2022-05-02 10:10:00,171.19,171.87,171.14,171.75,48681.0,164.4871,165.1405,164.4391,165.0252,48681.0
2022-05-02 10:20:00,171.75,172.45,171.27,172.29,68806.0,165.0252,165.6978,164.564,165.544,68806.0
2022-05-02 10:30:00,172.45,172.94,172.11,172.24,40127.0,165.6978,166.1686,165.3711,165.496,40127.0
2022-05-02 10:40:00,172.23,172.46,171.45,171.55,40028.0,165.4864,165.7074,164.7369,164.833,40028.0
2022-05-02 10:50:00,171.6,171.64,170.41,170.54,60301.0,164.881,164.9195,163.7376,163.8625,60301.0
2022-05-02 11:00:00,170.58,170.76,170.16,170.42,92386.0,163.901,164.0739,163.4974,163.7472,92386.0
2022-05-02 11:10:00,170.42,170.86,169.79,170.08,54731.0,163.7472,164.17,163.1419,163.4206,54731.0
2022-05-02 11:20:00,170.01,170.29,169.52,169.67,66717.0,163.3533,163.6223,162.8825,163.0266,66717.0
2022-05-02 11:30:00,169.74,170.2,169.38,169.43,33731.0,163.0939,163.5359,162.748,162.796,33731.0
2022-05-02 11:40:00,169.41,169.9,169.3,169.3,34697.0,162.7768,163.2476,162.6711,162.6711,34697.0
2022-05-02 11:50:00,169.24,169.87,169.24,169.72,38403.0,162.6135,163.2188,162.6135,163.0747,38403.0
2022-05-02 12:00:00,169.81,169.94,169.04,169.25,32631.0,163.1611,163.286,162.4213,162.6231,32631.0
2022-05-02 12:10:00,169.29,170.06,169.22,170.06,29312.0,162.6615,163.4013,162.5942,163.4013,29312.0
2022-05-02 12:20:00,170.17,170.55,170.16,170.55,30191.0,163.507,163.8722,163.4974,163.8722,30191.0
2022-05-02 12:30:00,170.59,170.87,170.33,170.47,33228.0,163.9106,164.1796,163.6608,163.7953,33228.0
2022-05-02 12:40:00,170.4,170.58,169.6,170.04,42823.0,163.728,163.901,162.9594,163.3821,42823.0
2022-05-02 12:50:00,169.99,170.13,169.09,169.15,30433.0,163.3341,163.4686,162.4693,162.527,30433.0
2022-05-02 13:00:00,169.2,169.48,168.82,169.25,56830.0,162.575,162.8441,162.2099,162.6231,56830.0
2022-05-02 13:10:00,169.2,169.49,169.0,169.13,29435.0,162.575,162.8537,162.3828,162.5078,29435.0
2022-05-02 13:20:00,169.15,169.15,168.48,168.57,37875.0,162.527,162.527,161.8832,161.9697,37875.0
2022-05-02 13:30:00,168.67,169.05,168.49,168.49,29609.0,162.0658,162.4309,161.8928,161.8928,29609.0
2022-05-02 13:40:00,168.57,168.79,167.68,167.82,32188.0,161.9697,162.1811,161.1145,161.2491,32188.0
2022-05-02 13:50:00,167.79,168.05,167.75,167.94,64434.0,161.2202,161.47,161.1818,161.3644,64434.0
2022-05-02 14:00:00,167.93,168.59,167.7,168.17,26526.0,161.3547,161.9889,161.1337,161.5853,26526.0
2022-05-02 14:10:00,168.17,168.27,167.51,167.72,27513.0,161.5853,161.6814,160.9512,161.153,27513.0
2022-05-02 14:20:00,167.69,168.19,167.67,168.08,33164.0,161.1241,161.6046,161.1049,161.4989,33164.0
2022-05-02 14:30:00,168.0,168.45,167.9,168.16,34963.0,161.422,161.8544,161.3259,161.5757,34963.0
2022-05-02 14:40:00,168.17,168.32,167.64,168.26,36266.0,161.5853,161.7295,161.0761,161.6718,36266.0
2022-05-02 14:50:00,168.23,168.66,167.89,168.07,61766.0,161.643,162.0562,161.3163,161.4893,61766.0
2022-05-02 15:00:00,168.17,169.09,168.1,169.04,56392.0,161.5853,162.4693,161.5181,162.4213,56392.0
2022-05-02 15:10:00,169.04,169.98,168.99,169.94,54961.0,162.4213,163.3245,162.3732,163.286,54961.0
2022-05-02 15:20:00,169.97,170.81,169.97,170.74,63911.0,163.3149,164.122,163.3149,164.0547,63911.0
2022-05-02 15:30:00,170.75,171.63,170.75,171.16,53593.0,164.0643,164.9099,164.0643,164.4583,53593.0
2022-05-02 15:40:00,171.28,171.63,170.7,171.45,83900.0,164.5736,164.9099,164.0163,164.7369,83900.0
2022-05-02 15:50:00,171.55,171.87,171.28,171.73,275391.0,164.833,165.1405,164.5736,165.006,275391.0
2022-05-03 09:30:00,173.0,174.0,172.01,172.43,115778.0,166.2262,167.1871,165.275,165.6785,115778.0
2022-05-03 09:40:00,172.34,172.62,171.5,171.56,88677.0,165.5921,165.8611,164.785,164.8426,88677.0
2022-05-03 09:50:00,171.44,171.61,170.8,171.52,69282.0,164.7273,164.8907,164.1124,164.8042,69282.0
2022-05-03 10:00:00,171.63,171.94,170.44,170.46,62986.0,164.9099,165.2077,163.7665,163.7857,62986.0
2022-05-03 10:10:00,170.47,171.16,170.32,171.08,37909.0,163.7953,164.4583,163.6512,164.3814,37909.0
2022-05-03 10:20:00,170.95,171.56,170.66,171.27,41248.0,164.2565,164.8426,163.9779,164.564,41248.0
2022-05-03 10:30:00,171.34,172.08,171.15,171.48,48554.0,164.6312,165.3423,164.4487,164.7657,48554.0
2022-05-03 10:40:00,171.55,171.64,170.72,170.87,22871.0,164.833,164.9195,164.0355,164.1796,22871.0
2022-05-03 10:50:00,170.82,171.53,170.82,171.38,36919.0,164.1316,164.8138,164.1316,164.6697,36919.0
2022-05-03 11:00:00,171.42,172.53,171.26,172.3,23734.0,164.7081,165.7746,164.5544,165.5536,23734.0
2022-05-03 11:10:00,172.29,172.67,172.02,172.54,61211.0,165.544,165.9092,165.2846,165.7842,61211.0
2022-05-03 11:20:00,172.57,173.02,172.57,172.7,25868.0,165.8131,166.2454,165.8131,165.938,25868.0
2022-05-03 11:30:00,172.73,173.33,172.6,172.78,40464.0,165.9668,166.5433,165.8419,166.0148,40464.0
2022-05-03 11:40:00,172.85,173.21,172.59,172.65,28851.0,166.0821,166.428,165.8323,165.8899,28851.0
2022-05-03 11:50:00,172.67,172.89,172.47,172.88,18912.0,165.9092,166.1205,165.717,166.1109,18912.0
2022-05-03 12:00:00,172.91,173.28,172.25,172.3,29488.0,166.1398,166.4953,165.5056,165.5536,29488.0
2022-05-03 12:10:00,172.2,173.02,172.16,173.0,28267.0,165.4576,166.2454,165.4191,166.2262,28267.0
2022-05-03 12:20:00,173.02,173.12,172.57,172.62,42534.0,166.2454,166.3415,165.8131,165.8611,42534.0
2022-05-03 12:30:00,172.52,172.67,172.24,172.35,24229.0,165.765,165.9092,165.496,165.6017,24229.0
2022-05-03 12:40:00,172.38,172.68,172.16,172.47,23831.0,165.6305,165.9188,165.4191,165.717,23831.0
2022-05-03 12:50:00,172.4,172.53,171.94,172.22,18267.0,165.6497,165.7746,165.2077,165.4768,18267.0
2022-05-03 13:00:00,172.22,172.53,172.1,172.41,21452.0,165.4768,165.7746,165.3615,165.6593,21452.0
2022-05-03 13:10:00,172.41,172.95,172.29,172.64,32562.0,165.6593,166.1782,165.544,165.8803,32562.0
2022-05-03 13:20:00,172.67,172.82,172.25,172.39,26754.0,165.9092,166.0533,165.5056,165.6401,26754.0
2022-05-03 13:30:00,172.45,172.98,172.38,172.95,15764.0,165.6978,166.207,165.6305,166.1782,15764.0
2022-05-03 13:40:00,172.93,173.2,172.73,173.0,15971.0,166.159,166.4184,165.9668,166.2262,15971.0
2022-05-03 13:50:00,172.97,173.0,172.72,172.84,22368.0,166.1974,166.2262,165.9572,166.0725,22368.0
2022-05-03 14:00:00,172.77,172.86,172.17,172.26,22976.0,166.0052,166.0917,165.4287,165.5152,22976.0
2022-05-03 14:10:00,172.28,172.28,171.58,171.65,21602.0,165.5344,165.5344,164.8618,164.9291,21602.0
2022-05-03 14:20:00,171.64,171.74,171.39,171.56,20607.0,164.9195,165.0156,164.6793,164.8426,20607.0
2022-05-03 14:30:00,171.6,172.4,171.5,171.87,23798.0,164.881,165.6497,164.785,165.1405,23798.0
2022-05-03 14:40:00,171.92,172.02,171.38,171.97,29930.0,165.1885,165.2846,164.6697,165.2366,29930.0
2022-05-03 14:50:00,171.89,172.5,171.85,172.48,30868.0,165.1597,165.7458,165.1213,165.7266,30868.0
2022-05-03 15:00:00,172.56,172.9,172.42,172.86,23239.0,165.8035,166.1301,165.6689,166.0917,23239.0
2022-05-03 15:10:00,172.84,172.93,172.4,172.43,24707.0,166.0725,166.159,165.6497,165.6785,24707.0
2022-05-03 15:20:00,172.46,172.72,172.05,172.19,32060.0,165.7074,165.9572,165.3134,165.4479,32060.0
2022-05-03 15:30:00,172.21,172.47,171.85,172.0,45120.0,165.4672,165.717,165.1213,165.2654,45120.0
2022-05-03 15:40:00,171.97,172.02,171.47,171.84,76393.0,165.2366,165.2846,164.7561,165.1116,76393.0
2022-05-03 15:50:00,171.83,172.68,171.59,172.18,225999.0,165.102,165.9188,164.8714,165.4383,225999.0
2022-05-04 09:30:00,172.22,172.76,171.73,172.38,65417.0,165.4768,165.9956,165.006,165.6305,65417.0
2022-05-04 09:40:00,172.55,173.56,172.36,173.42,43239.0,165.7938,166.7643,165.6113,166.6298,43239.0
2022-05-04 09:50:00,173.35,173.65,172.92,173.15,27237.0,166.5625,166.8508,166.1494,166.3704,27237.0
2022-05-04 10:00:00,173.08,173.14,171.95,172.04,26689.0,166.3031,166.3607,165.2173,165.3038,26689.0
2022-05-04 10:10:00,172.19,172.75,171.87,172.23,20860.0,165.4479,165.986,165.1405,165.4864,20860.0
2022-05-04 10:20:00,172.14,172.56,171.96,172.45,52061.0,165.3999,165.8035,165.2269,165.6978,52061.0
2022-05-04 10:30:00,172.38,172.46,171.74,172.42,19867.0,165.6305,165.7074,165.0156,165.6689,19867.0
2022-05-04 10:40:00,172.37,172.52,172.23,172.43,18053.0,165.6209,165.765,165.4864,165.6785,18053.0
2022-05-04 10:50:00,172.42,172.43,172.11,172.16,14002.0,165.6689,165.6785,165.3711,165.4191,14002.0
2022-05-04 11:00:00,172.16,172.38,171.96,172.31,27585.0,165.4191,165.6305,165.2269,165.5632,27585.0
2022-05-04 11:10:00,172.35,172.35,172.04,172.05,46199.0,165.6017,165.6017,165.3038,165.3134,46199.0
2022-05-04 11:20:00,172.04,172.11,171.71,171.99,33366.0,165.3038,165.3711,164.9867,165.2558,33366.0
2022-05-04 11:30:00,171.94,171.94,171.2,171.63,38841.0,165.2077,165.2077,164.4967,164.9099,38841.0
2022-05-04 11:40:00,171.58,171.97,171.45,171.83,18739.0,164.8618,165.2366,164.7369,165.102,18739.0
2022-05-04 11:50:00,171.79,172.07,171.74,171.78,43307.0,165.0636,165.3326,165.0156,165.054,43307.0
2022-05-04 12:00:00,171.83,172.28,171.83,172.21,23704.0,165.102,165.5344,165.102,165.4672,23704.0
2022-05-04 12:10:00,172.19,172.64,172.06,172.63,23258.0,165.4479,165.8803,165.323,165.8707,23258.0
2022-05-04 12:20:00,172.65,173.28,172.64,173.22,15666.0,165.8899,166.4953,165.8803,166.4376,15666.0
2022-05-04 12:30:00,173.22,173.33,173.09,173.31,12957.0,166.4376,166.5433,166.3127,166.5241,12957.0
2022-05-04 12:40:00,173.41,173.45,172.87,172.99,14109.0,166.6202,166.6586,166.1013,166.2166,14109.0
2022-05-04 12:50:00,172.96,173.34,172.86,173.23,16447.0,166.1878,166.5529,166.0917,166.4472,16447.0
2022-05-04 13:00:00,173.26,173.38,172.95,173.02,17518.0,166.476,166.5914,166.1782,166.2454,17518.0
2022-05-04 13:10:00,172.96,173.02,172.75,172.85,12619.0,166.1878,166.2454,165.986,166.0821,12619.0
2022-05-04 13:20:00,172.89,172.91,172.63,172.65,11143.0,166.1205,166.1398,165.8707,165.8899,11143.0
2022-05-04 13:30:00,172.65,172.76,172.32,172.55,9137.0,165.8899,165.9956,165.5729,165.7938,9137.0
2022-05-04 13:40:00,172.55,172.66,172.36,172.48,22183.0,165.7938,165.8995,165.6113,165.7266,22183.0
2022-05-04 13:50:00,172.44,173.09,172.4,172.66,16465.0,165.6882,166.3127,165.6497,165.8995,16465.0
2022-05-04 14:00:00,172.81,173.61,172.39,172.79,35338.0,166.0437,166.8123,165.6401,166.0245,35338.0
2022-05-04 14:10:00,172.86,173.0,172.21,172.38,24612.0,166.0917,166.2262,165.4672,165.6305,24612.0
2022-05-04 14:20:00,172.34,173.81,172.0,173.6,21968.0,165.5921,167.0045,165.2654,166.8027,21968.0
2022-05-04 14:30:00,173.88,173.92,171.75,172.83,42100.0,167.0718,167.1102,165.0252,166.0629,42100.0
2022-05-04 14:40:00,172.71,175.44,172.63,175.0,52553.0,165.9476,168.5707,165.8707,168.1479,52553.0
2022-05-04 14:50:00,175.04,175.93,174.87,175.52,74280.0,168.1864,169.0415,168.023,168.6476,74280.0
2022-05-04 15:00:00,175.49,176.2,175.36,176.04,47146.0,168.6187,169.3009,168.4938,169.1472,47146.0
2022-05-04 15:10:00,176.12,176.86,176.07,176.41,78599.0,169.2241,169.9351,169.176,169.5027,78599.0
2022-05-04 15:20:00,176.47,177.2,176.44,177.0,70890.0,169.5604,170.2618,169.5315,170.0696,70890.0
2022-05-04 15:30:00,177.0,177.82,176.98,177.64,60118.0,170.0696,170.8575,170.0504,170.6846,60118.0
2022-05-04 15:40:00,177.68,177.97,177.35,177.78,113898.0,170.723,171.0016,170.4059,170.8191,113898.0
2022-05-04 15:50:00,177.77,178.17,177.65,177.81,252388.0,170.8095,171.1938,170.6942,170.8479,252388.0
2022-05-05 09:30:00,176.64,176.7,175.19,176.31,66844.0,169.7237,169.7814,168.3305,169.4066,66844.0
2022-05-05 09:40:00,176.34,176.76,175.0,175.13,36471.0,169.4355,169.839,168.1479,168.2728,36471.0
2022-05-05 09:50:00,175.03,175.51,174.93,175.11,17541.0,168.1767,168.638,168.0807,168.2536,17541.0
2022-05-05 10:00:00,175.1,175.1,174.31,174.52,40908.0,168.244,168.244,167.4849,167.6867,40908.0
2022-05-05 10:10:00,174.54,175.23,174.13,174.87,28182.0,167.7059,168.3689,167.312,168.023,28182.0
2022-05-05 10:20:00,174.92,174.92,173.94,174.06,44029.0,168.0711,168.0711,167.1294,167.2447,44029.0
2022-05-05 10:30:00,173.93,174.16,173.39,173.4,16918.0,167.1198,167.3408,166.601,166.6106,16918.0
2022-05-05 10:40:00,173.39,173.79,172.35,172.46,27486.0,166.601,166.9853,165.6017,165.7074,27486.0
2022-05-05 10:50:00,172.4,173.11,172.14,173.1,24101.0,165.6497,166.3319,165.3999,166.3223,24101.0
2022-05-05 11:00:00,173.0,173.38,172.45,172.7,40101.0,166.2262,166.5914,165.6978,165.938,40101.0
2022-05-05 11:10:00,172.83,173.33,172.46,172.96,22223.0,166.0629,166.5433,165.7074,166.1878,22223.0
2022-05-05 11:20:00,172.73,172.88,172.24,172.52,23399.0,165.9668,166.1109,165.496,165.765,23399.0
2022-05-05 11:30:00,172.55,173.65,172.48,173.34,35370.0,165.7938,166.8508,165.7266,166.5529,35370.0
2022-05-05 11:40:00,173.45,173.57,172.69,172.76,24908.0,166.6586,166.7739,165.9284,165.9956,24908.0
2022-05-05 11:50:00,172.87,172.87,171.68,171.95,40660.0,166.1013,166.1013,164.9579,165.2173,40660.0
2022-05-05 12:00:00,171.94,172.25,171.35,172.24,42939.0,165.2077,165.5056,164.6408,165.496,42939.0
2022-05-05 12:10:00,172.25,172.5,171.84,172.37,26216.0,165.5056,165.7458,165.1116,165.6209,26216.0
2022-05-05 12:20:00,172.44,172.65,172.0,172.34,21548.0,165.6882,165.8899,165.2654,165.5921,21548.0
2022-05-05 12:30:00,172.3,172.63,171.58,172.1,25607.0,165.5536,165.8707,164.8618,165.3615,25607.0
2022-05-05 12:40:00,172.1,172.11,171.42,171.72,18382.0,165.3615,165.3711,164.7081,164.9963,18382.0
2022-05-05 12:50:00,171.64,172.59,171.47,172.47,12439.0,164.9195,165.8323,164.7561,165.717,12439.0
2022-05-05 13:00:00,172.59,173.4,172.59,173.21,20853.0,165.8323,166.6106,165.8323,166.428,20853.0
2022-05-05 13:10:00,173.16,173.22,172.4,172.94,18972.0,166.38,166.4376,165.6497,166.1686,18972.0
2022-05-05 13:20:00,172.86,173.16,172.56,172.81,21744.0,166.0917,166.38,165.8035,166.0437,21744.0
2022-05-05 13:30:00,172.66,173.45,172.29,173.03,19501.0,165.8995,166.6586,165.544,166.2551,19501.0
2022-05-05 13:40:00,173.04,173.53,172.63,172.73,18212.0,166.2647,166.7355,165.8707,165.9668,18212.0
2022-05-05 13:50:00,172.64,172.72,172.33,172.72,16485.0,165.8803,165.9572,165.5825,165.9572,16485.0
2022-05-05 14:00:00,172.65,172.68,172.16,172.44,15982.0,165.8899,165.9188,165.4191,165.6882,15982.0
2022-05-05 14:10:00,172.48,173.05,172.06,172.99,18449.0,165.7266,166.2743,165.323,166.2166,18449.0
2022-05-05 14:20:00,173.06,173.13,171.5,171.5,28407.0,166.2839,166.3511,164.785,164.785,28407.0
2022-05-05 14:30:00,171.54,171.87,171.36,171.87,31968.0,164.8234,165.1405,164.6504,165.1405,31968.0
2022-05-05 14:40:00,171.83,172.13,171.55,171.85,35882.0,165.102,165.3903,164.833,165.1213,35882.0
2022-05-05 14:50:00,171.87,172.34,171.49,171.62,22212.0,165.1405,165.5921,164.7754,164.9003,22212.0
2022-05-05 15:00:00,171.81,171.86,170.98,171.16,23624.0,165.0828,165.1309,164.2853,164.4583,23624.0
2022-05-05 15:10:00,171.12,171.21,170.41,170.71,27368.0,164.4198,164.5063,163.7376,164.0259,27368.0
2022-05-05 15:20:00,170.69,170.78,169.94,170.11,39558.0,164.0067,164.0932,163.286,163.4494,39558.0
2022-05-05 15:30:00,170.11,170.77,169.79,170.3,65973.0,163.4494,164.0835,163.1419,163.6319,65973.0
2022-05-05 15:40:00,170.33,170.62,169.33,169.51,97988.0,163.6608,163.9394,162.6999,162.8729,97988.0
2022-05-05 15:50:00,169.58,171.34,169.58,171.13,287835.0,162.9401,164.6312,162.9401,164.4294,287835.0
2022-05-06 09:30:00,169.17,169.99,168.01,168.21,73348.0,162.5462,163.3341,161.4316,161.6238,73348.0
2022-05-06 09:40:00,168.12,168.43,166.37,166.79,70455.0,161.5373,161.8352,159.8558,160.2594,70455.0
2022-05-06 09:50:00,166.76,167.03,165.88,166.12,46662.0,160.2306,160.49,159.385,159.6156,46662.0
2022-05-06 10:00:00,165.99,167.16,165.79,166.26,52531.0,159.4907,160.6149,159.2985,159.7501,52531.0
2022-05-06 10:10:00,166.22,167.64,165.71,166.88,73576.0,159.7117,161.0761,159.2217,160.3459,73576.0
2022-05-06 10:20:00,166.91,167.27,165.98,165.99,63500.0,160.3747,160.7206,159.4811,159.4907,63500.0
2022-05-06 10:30:00,165.93,166.82,165.01,165.49,58591.0,159.4331,160.2882,158.5491,159.0103,58591.0
2022-05-06 10:40:00,165.6,167.0,165.43,166.98,64466.0,159.116,160.4612,158.9526,160.4419,64466.0
2022-05-06 10:50:00,166.97,167.9,166.41,167.57,65602.0,160.4323,161.3259,159.8943,161.0088,65602.0
2022-05-06 11:00:00,167.56,168.53,167.52,168.34,78733.0,160.9992,161.9313,160.9608,161.7487,78733.0
2022-05-06 11:10:00,168.23,169.29,168.07,168.8,56428.0,161.643,162.6615,161.4893,162.1907,56428.0
2022-05-06 11:20:00,168.75,169.49,168.53,168.77,29904.0,162.1426,162.8537,161.9313,162.1619,29904.0
2022-05-06 11:30:00,168.9,168.92,167.65,167.66,30327.0,162.2868,162.306,161.0857,161.0953,30327.0
2022-05-06 11:40:00,167.72,168.16,167.66,168.09,12651.0,161.153,161.5757,161.0953,161.5085,12651.0
2022-05-06 11:50:00,168.11,168.41,167.64,167.88,17894.0,161.5277,161.8159,161.0761,161.3067,17894.0
2022-05-06 12:00:00,167.81,169.13,167.67,168.76,14651.0,161.2394,162.5078,161.1049,162.1522,14651.0
2022-05-06 12:10:00,168.82,168.86,167.38,167.38,17102.0,162.2099,162.2483,160.8263,160.8263,17102.0
2022-05-06 12:20:00,167.33,168.39,167.33,168.05,28066.0,160.7782,161.7967,160.7782,161.47,28066.0
2022-05-06 12:30:00,168.11,168.44,167.72,168.0,11752.0,161.5277,161.8448,161.153,161.422,11752.0
2022-05-06 12:40:00,168.0,168.18,167.79,167.98,15913.0,161.422,161.595,161.2202,161.4028,15913.0
2022-05-06 12:50:00,167.92,168.71,167.54,168.5,26779.0,161.3451,162.1042,160.98,161.9024,26779.0
2022-05-06 13:00:00,168.59,168.65,167.96,168.25,26107.0,161.9889,162.0466,161.3836,161.6622,26107.0
2022-05-06 13:10:00,168.2,168.48,167.28,167.36,32657.0,161.6142,161.8832,160.7302,160.8071,32657.0
2022-05-06 13:20:00,167.25,167.9,167.18,167.62,20561.0,160.7014,161.3259,160.6341,161.0569,20561.0
2022-05-06 13:30:00,167.63,168.1,167.05,167.19,20642.0,161.0665,161.5181,160.5092,160.6437,20642.0
2022-05-06 13:40:00,167.31,167.62,166.96,167.45,31219.0,160.759,161.0569,160.4227,160.8935,31219.0
2022-05-06 13:50:00,167.44,167.59,167.09,167.31,60664.0,160.8839,161.0281,160.5476,160.759,60664.0
2022-05-06 14:00:00,167.26,167.57,166.65,166.68,47975.0,160.711,161.0088,160.1249,160.1537,47975.0
2022-05-06 14:10:00,166.68,167.37,166.63,166.91,37752.0,160.1537,160.8167,160.1056,160.3747,37752.0
2022-05-06 14:20:00,166.77,166.99,166.43,166.5,22241.0,160.2402,160.4515,159.9135,159.9807,22241.0
2022-05-06 14:30:00,166.54,166.55,165.9,166.0,23301.0,160.0192,160.0288,159.4042,159.5003,23301.0
2022-05-06 14:40:00,166.14,166.53,165.84,166.48,16077.0,159.6348,160.0096,159.3466,159.9615,16077.0
2022-05-06 14:50:00,166.43,167.02,166.43,166.47,25508.0,159.9135,160.4804,159.9135,159.9519,25508.0
2022-05-06 15:00:00,166.38,166.58,165.93,166.05,25718.0,159.8654,160.0576,159.4331,159.5484,25718.0
2022-05-06 15:10:00,166.07,166.48,165.88,166.41,65264.0,159.5676,159.9615,159.385,159.8943,65264.0
2022-05-06 15:20:00,166.33,166.35,165.77,166.31,34484.0,159.8174,159.8366,159.2793,159.7982,34484.0
2022-05-06 15:30:00,166.31,167.68,166.26,167.6,57306.0,159.7982,161.1145,159.7501,161.0377,57306.0
2022-05-06 15:40:00,167.59,167.89,167.11,167.66,66229.0,161.0281,161.3163,160.5669,161.0953,66229.0
2022-05-06 15:50:00,167.72,168.02,166.87,167.24,271421.0,161.153,161.4412,160.3362,160.6918,271421.0
2022-05-09 09:30:00,165.03,166.02,164.0,165.25,130452.0,158.5683,159.5195,157.5786,158.7797,130452.0
2022-05-09 09:40:00,165.21,165.21,163.24,163.35,57403.0,158.7412,158.7412,156.8484,156.9541,57403.0
2022-05-09 09:50:00,163.42,164.51,163.18,164.08,50523.0,157.0213,158.0687,156.7907,157.6555,50523.0
2022-05-09 10:00:00,163.95,164.5,162.8,162.84,60039.0,157.5306,158.059,156.4256,156.464,60039.0
2022-05-09 10:10:00,163.0,163.77,162.89,163.0,29752.0,156.6178,157.3576,156.5121,156.6178,29752.0
2022-05-09 10:20:00,163.0,163.06,162.3,162.49,30673.0,156.6178,156.6754,155.9452,156.1277,30673.0
2022-05-09 10:30:00,162.43,162.73,162.04,162.04,25170.0,156.0701,156.3583,155.6954,155.6954,25170.0
2022-05-09 10:40:00,162.04,163.1,162.04,162.89,86762.0,155.6954,156.7139,155.6954,156.5121,86762.0
2022-05-09 10:50:00,162.92,162.96,162.0,162.1,33785.0,156.5409,156.5793,155.6569,155.753,33785.0
2022-05-09 11:00:00,162.01,162.25,161.6,161.82,42920.0,155.6665,155.8971,155.2726,155.484,42920.0
2022-05-09 11:10:00,161.81,162.23,161.68,161.72,24820.0,155.4744,155.8779,155.3495,155.3879,24820.0
2022-05-09 11:20:00,161.52,161.66,161.31,161.38,19224.0,155.1957,155.3302,154.9939,155.0612,19224.0
2022-05-09 11:30:00,161.31,162.06,160.99,162.06,48626.0,154.9939,155.7146,154.6865,155.7146,48626.0
2022-05-09 11:40:00,161.93,162.29,161.62,161.8,49491.0,155.5897,155.9356,155.2918,155.4648,49491.0
2022-05-09 11:50:00,161.78,162.48,161.72,162.15,43466.0,155.4455,156.1181,155.3879,155.8011,43466.0
2022-05-09 12:00:00,162.12,162.75,161.64,162.39,22288.0,155.7722,156.3776,155.311,156.0317,22288.0
2022-05-09 12:10:00,162.37,163.1,162.37,162.92,38110.0,156.0124,156.7139,156.0124,156.5409,38110.0
2022-05-09 12:20:00,162.88,163.23,162.61,162.89,18263.0,156.5025,156.8388,156.243,156.5121,18263.0
2022-05-09 12:30:00,162.84,163.11,162.4,162.4,16391.0,156.464,156.7235,156.0413,156.0413,16391.0
2022-05-09 12:40:00,162.39,162.55,162.1,162.22,14453.0,156.0317,156.1854,155.753,155.8683,14453.0
2022-05-09 12:50:00,162.17,162.26,161.93,161.98,23464.0,155.8203,155.9068,155.5897,155.6377,23464.0
2022-05-09 13:00:00,161.97,162.04,161.73,161.78,12855.0,155.6281,155.6954,155.3975,155.4455,12855.0
2022-05-09 13:10:00,161.65,162.05,161.62,161.87,15515.0,155.3206,155.705,155.2918,155.532,15515.0
2022-05-09 13:20:00,161.9,162.37,161.55,162.19,24294.0,155.5608,156.0124,155.2246,155.8395,24294.0
2022-05-09 13:30:00,162.24,162.4,161.67,161.78,28860.0,155.8875,156.0413,155.3399,155.4455,28860.0
2022-05-09 13:40:00,161.71,162.83,161.71,162.28,18131.0,155.3783,156.4544,155.3783,155.926,18131.0
2022-05-09 13:50:00,162.28,162.38,161.6,162.09,101222.0,155.926,156.0221,155.2726,155.7434,101222.0
2022-05-09 14:00:00,162.09,162.48,161.78,162.03,57214.0,155.7434,156.1181,155.4455,155.6858,57214.0
2022-05-09 14:10:00,161.94,162.52,161.91,162.52,15939.0,155.5993,156.1566,155.5705,156.1566,15939.0
2022-05-09 14:20:00,162.48,162.51,161.81,161.99,19756.0,156.1181,156.147,155.4744,155.6473,19756.0
2022-05-09 14:30:00,161.9,162.27,161.55,161.88,14048.0,155.5608,155.9164,155.2246,155.5416,14048.0
2022-05-09 14:40:00,161.86,162.43,161.78,161.96,14957.0,155.5224,156.0701,155.4455,155.6185,14957.0
2022-05-09 14:50:00,161.93,162.68,161.67,162.47,20908.0,155.5897,156.3103,155.3399,156.1085,20908.0
2022-05-09 15:00:00,162.61,162.94,162.32,162.53,30303.0,156.243,156.5601,155.9644,156.1662,30303.0
2022-05-09 15:10:00,162.47,163.02,162.47,162.66,28410.0,156.1085,156.637,156.1085,156.2911,28410.0
2022-05-09 15:20:00,162.62,162.62,161.71,162.02,56563.0,156.2527,156.2527,155.3783,155.6761,56563.0
2022-05-09 15:30:00,161.95,162.06,161.54,161.87,53653.0,155.6089,155.7146,155.2149,155.532,53653.0
2022-05-09 15:40:00,161.86,161.86,160.87,161.03,84515.0,155.5224,155.5224,154.5712,154.7249,84515.0
2022-05-09 15:50:00,161.0,161.39,160.38,161.02,257239.0,154.6961,155.0708,154.1004,154.7153,257239.0
2022-05-10 09:30:00,163.42,164.73,162.25,164.14,134226.0,157.0213,158.28,155.8971,157.7131,134226.0
2022-05-10 09:40:00,164.13,164.41,162.07,162.56,69039.0,157.7035,157.9726,155.7242,156.195,69039.0
2022-05-10 09:50:00,162.58,164.13,162.12,163.78,54391.0,156.2142,157.7035,155.7722,157.3672,54391.0
2022-05-10 10:00:00,163.78,164.33,162.97,163.72,43344.0,157.3672,157.8957,156.589,157.3096,43344.0
2022-05-10 10:10:00,163.8,163.96,163.37,163.46,35697.0,157.3865,157.5402,156.9733,157.0598,35697.0
2022-05-10 10:20:00,163.59,163.9,162.6,162.65,56406.0,157.1847,157.4825,156.2334,156.2815,56406.0
2022-05-10 10:30:00,162.7,162.88,161.59,161.64,62043.0,156.3295,156.5025,155.263,155.311,62043.0
2022-05-10 10:40:00,161.62,161.72,160.27,160.65,49430.0,155.2918,155.3879,153.9947,154.3598,49430.0
2022-05-10 10:50:00,160.58,160.8,160.05,160.35,23854.0,154.2925,154.5039,153.7833,154.0715,23854.0
2022-05-10 11:00:00,160.33,160.73,159.65,159.67,41082.0,154.0523,154.4367,153.3989,153.4182,41082.0
2022-05-10 11:10:00,159.8,160.42,159.54,160.42,56166.0,153.5431,154.1388,153.2933,154.1388,56166.0
2022-05-10 11:20:00,160.51,160.51,159.19,159.88,36236.0,154.2253,154.2253,152.957,153.6199,36236.0
2022-05-10 11:30:00,159.89,160.67,159.63,160.42,31347.0,153.6295,154.379,153.3797,154.1388,31347.0
2022-05-10 11:40:00,160.53,160.69,159.69,159.74,29532.0,154.2445,154.3982,153.4374,153.4854,29532.0
2022-05-10 11:50:00,159.7,160.5,159.38,160.22,19626.0,153.447,154.2157,153.1395,153.9466,19626.0
2022-05-10 12:00:00,160.34,160.76,159.98,159.99,26455.0,154.0619,154.4655,153.716,153.7256,26455.0
2022-05-10 12:10:00,159.94,160.13,159.2,159.2,39451.0,153.6776,153.8602,152.9666,152.9666,39451.0
2022-05-10 12:20:00,159.19,159.63,159.1,159.31,28544.0,152.957,153.3797,152.8705,153.0723,28544.0
2022-05-10 12:30:00,159.42,159.6,158.39,158.74,45580.0,153.178,153.3509,152.1883,152.5246,45580.0
2022-05-10 12:40:00,158.67,159.64,158.51,159.5,22594.0,152.4573,153.3893,152.3036,153.2548,22594.0
2022-05-10 12:50:00,159.42,159.49,158.96,159.3,23490.0,153.178,153.2452,152.736,153.0626,23490.0
2022-05-10 13:00:00,159.39,160.33,159.39,160.19,19607.0,153.1491,154.0523,153.1491,153.9178,19607.0
2022-05-10 13:10:00,160.16,160.21,159.79,159.86,24182.0,153.889,153.937,153.5335,153.6007,24182.0
2022-05-10 13:20:00,160.04,160.77,159.71,160.69,16013.0,153.7737,154.4751,153.4566,154.3982,16013.0
2022-05-10 13:30:00,160.74,161.73,160.74,161.72,29702.0,154.4463,155.3975,154.4463,155.3879,29702.0
2022-05-10 13:40:00,161.71,162.47,161.67,162.42,27606.0,155.3783,156.1085,155.3399,156.0605,27606.0
2022-05-10 13:50:00,162.48,162.7,162.13,162.49,53101.0,156.1181,156.3295,155.7818,156.1277,53101.0
2022-05-10 14:00:00,162.53,162.71,162.25,162.26,36245.0,156.1662,156.3391,155.8971,155.9068,36245.0
2022-05-10 14:10:00,162.32,162.85,161.86,162.39,17196.0,155.9644,156.4736,155.5224,156.0317,17196.0
2022-05-10 14:20:00,162.44,162.62,161.82,162.1,33423.0,156.0797,156.2527,155.484,155.753,33423.0
2022-05-10 14:30:00,162.11,162.37,161.79,162.08,27646.0,155.7626,156.0124,155.4552,155.7338,27646.0
2022-05-10 14:40:00,162.01,162.78,161.81,162.31,16874.0,155.6665,156.4064,155.4744,155.9548,16874.0
2022-05-10 14:50:00,162.22,162.7,162.01,162.44,19961.0,155.8683,156.3295,155.6665,156.0797,19961.0
2022-05-10 15:00:00,162.55,163.13,162.34,162.65,19400.0,156.1854,156.7427,155.9836,156.2815,19400.0
2022-05-10 15:10:00,162.55,162.89,162.33,162.63,20176.0,156.1854,156.5121,155.974,156.2623,20176.0
2022-05-10 15:20:00,162.61,162.68,161.73,161.83,28048.0,156.243,156.3103,155.3975,155.4936,28048.0
2022-05-10 15:30:00,161.81,161.96,161.4,161.66,35349.0,155.4744,155.6185,155.0804,155.3302,35349.0
2022-05-10 15:40:00,161.61,161.76,161.21,161.57,75301.0,155.2822,155.4263,154.8979,155.2438,75301.0
2022-05-10 15:50:00,161.42,161.93,161.27,161.78,145543.0,155.0996,155.5897,154.9555,155.4455,145543.0
2022-05-11 09:30:00,161.73,162.77,160.13,160.56,44102.0,155.3975,156.3968,153.8602,154.2733,44102.0
2022-05-11 09:40:00,160.38,162.9,159.62,162.61,35658.0,154.1004,156.5217,153.3701,156.243,35658.0
2022-05-11 09:50:00,162.65,163.22,162.3,163.0,31553.0,156.2815,156.8292,155.9452,156.6178,31553.0
2022-05-11 10:00:00,162.87,163.0,161.91,161.91,35736.0,156.4929,156.6178,155.5705,155.5705,35736.0
2022-05-11 10:10:00,161.95,163.23,161.78,163.22,25888.0,155.6089,156.8388,155.4455,156.8292,25888.0
2022-05-11 10:20:00,163.15,164.23,162.86,163.89,36929.0,156.7619,157.7996,156.4833,157.4729,36929.0
2022-05-11 10:30:00,163.87,164.37,163.25,164.36,25232.0,157.4537,157.9341,156.858,157.9245,25232.0
2022-05-11 10:40:00,164.34,164.94,163.88,164.0,19114.0,157.9053,158.4818,157.4633,157.5786,19114.0
2022-05-11 10:50:00,163.86,163.92,163.23,163.6,37751.0,157.4441,157.5018,156.8388,157.1943,37751.0
2022-05-11 11:00:00,163.39,163.62,162.62,162.73,29853.0,156.9925,157.2135,156.2527,156.3583,29853.0
2022-05-11 11:10:00,162.83,163.31,162.14,162.3,23641.0,156.4544,156.9156,155.7914,155.9452,23641.0
2022-05-11 11:20:00,162.36,163.13,162.31,163.05,15130.0,156.0028,156.7427,155.9548,156.6658,15130.0
2022-05-11 11:30:00,163.0,163.77,162.65,163.58,20951.0,156.6178,157.3576,156.2815,157.1751,20951.0
2022-05-11 11:40:00,163.57,163.82,163.23,163.43,13658.0,157.1655,157.4057,156.8388,157.0309,13658.0
2022-05-11 11:50:00,163.47,163.49,162.91,163.15,19420.0,157.0694,157.0886,156.5313,156.7619,19420.0
2022-05-11 12:00:00,163.21,163.22,162.65,162.71,18745.0,156.8196,156.8292,156.2815,156.3391,18745.0
2022-05-11 12:10:00,162.74,162.74,162.35,162.42,17392.0,156.368,156.368,155.9932,156.0605,17392.0
2022-05-11 12:20:00,162.45,163.24,162.13,162.18,32956.0,156.0893,156.8484,155.7818,155.8299,32956.0
2022-05-11 12:30:00,162.09,162.36,161.88,162.03,24821.0,155.7434,156.0028,155.5416,155.6858,24821.0
2022-05-11 12:40:00,162.1,162.33,161.51,161.93,22673.0,155.753,155.974,155.1861,155.5897,22673.0
2022-05-11 12:50:00,161.81,161.87,161.06,161.3,26035.0,155.4744,155.532,154.7537,154.9843,26035.0
2022-05-11 13:00:00,161.2,161.29,160.74,160.77,26197.0,154.8883,154.9747,154.4463,154.4751,26197.0
2022-05-11 13:10:00,160.7,160.95,160.44,160.52,14459.0,154.4078,154.648,154.158,154.2349,14459.0
2022-05-11 13:20:00,160.4,160.69,159.97,159.97,17676.0,154.1196,154.3982,153.7064,153.7064,17676.0
2022-05-11 13:30:00,159.99,160.37,159.87,159.94,23571.0,153.7256,154.0908,153.6103,153.6776,23571.0
2022-05-11 13:40:00,159.87,159.9,159.38,159.63,27996.0,153.6103,153.6392,153.1395,153.3797,27996.0
2022-05-11 13:50:00,159.68,159.85,159.2,159.4,25388.0,153.4278,153.5911,152.9666,153.1587,25388.0
2022-05-11 14:00:00,159.55,160.26,159.44,160.03,42928.0,153.3029,153.9851,153.1972,153.7641,42928.0
2022-05-11 14:10:00,159.97,160.43,159.84,160.29,21603.0,153.7064,154.1484,153.5815,154.0139,21603.0
2022-05-11 14:20:00,160.24,161.41,159.93,160.76,41306.0,153.9658,155.09,153.668,154.4655,41306.0
2022-05-11 14:30:00,160.72,161.36,160.56,161.19,22998.0,154.427,155.042,154.2733,154.8786,22998.0
2022-05-11 14:40:00,161.06,161.44,160.7,160.89,38461.0,154.7537,155.1189,154.4078,154.5904,38461.0
2022-05-11 14:50:00,160.92,160.97,160.25,160.39,41074.0,154.6192,154.6673,153.9755,154.11,41074.0
2022-05-11 15:00:00,160.28,160.46,160.03,160.42,23595.0,154.0043,154.1772,153.7641,154.1388,23595.0
2022-05-11 15:10:00,160.42,160.65,160.01,160.49,36528.0,154.1388,154.3598,153.7448,154.2061,36528.0
2022-05-11 15:20:00,160.43,160.72,160.19,160.5,32347.0,154.1484,154.427,153.9178,154.2157,32347.0
2022-05-11 15:30:00,160.46,160.65,159.7,159.77,47927.0,154.1772,154.3598,153.447,153.5142,47927.0
2022-05-11 15:40:00,159.73,159.91,159.32,159.32,73419.0,153.4758,153.6488,153.0819,153.0819,73419.0
2022-05-11 15:50:00,159.35,159.53,159.04,159.39,171832.0,153.1107,153.2836,152.8128,153.1491,171832.0
2022-05-12 09:30:00,155.6,156.38,152.98,153.28,193203.0,149.5075,150.257,146.9901,147.2784,193203.0
2022-05-12 09:40:00,153.24,155.03,152.83,154.54,58349.0,147.2399,148.9598,146.846,148.489,58349.0
2022-05-12 09:50:00,154.51,155.0,153.96,154.22,70315.0,148.4602,148.931,147.9317,148.1816,70315.0
2022-05-12 10:00:00,154.11,154.75,153.1,154.57,211744.0,148.0759,148.6908,147.1054,148.5179,211744.0
2022-05-12 10:10:00,154.6,155.37,153.76,154.3,183471.0,148.5467,149.2865,147.7396,148.2584,183471.0
2022-05-12 10:20:00,154.31,155.44,153.99,155.1,91985.0,148.268,149.3538,147.9606,149.0271,91985.0
2022-05-12 10:30:00,155.21,155.62,154.45,155.42,71869.0,149.1328,149.5267,148.4025,149.3346,71869.0
2022-05-12 10:40:00,155.37,155.5,154.75,155.47,28664.0,149.2865,149.4114,148.6908,149.3826,28664.0
2022-05-12 10:50:00,155.4,156.57,155.4,156.47,62110.0,149.3154,150.4395,149.3154,150.3435,62110.0
2022-05-12 11:00:00,156.54,156.96,155.69,156.96,42552.0,150.4107,150.8143,149.594,150.8143,42552.0
2022-05-12 11:10:00,156.99,157.16,155.7,155.87,37012.0,150.8431,151.0064,149.6036,149.7669,37012.0
2022-05-12 11:20:00,155.91,156.11,155.36,155.8,29000.0,149.8054,149.9976,149.2769,149.6997,29000.0
2022-05-12 11:30:00,155.75,156.04,155.14,155.98,30826.0,149.6516,149.9303,149.0655,149.8726,30826.0
2022-05-12 11:40:00,155.98,156.03,154.43,154.56,27330.0,149.8726,149.9207,148.3833,148.5082,27330.0
2022-05-12 11:50:00,154.53,154.55,153.85,154.26,31823.0,148.4794,148.4986,147.826,148.22,31823.0
2022-05-12 12:00:00,154.3,154.42,153.84,154.07,63367.0,148.2584,148.3737,147.8164,148.0374,63367.0
2022-05-12 12:10:00,153.94,154.04,153.43,153.78,21122.0,147.9125,148.0086,147.4225,147.7588,21122.0
2022-05-12 12:20:00,153.77,154.46,153.58,154.34,21980.0,147.7492,148.4122,147.5666,148.2969,21980.0
2022-05-12 12:30:00,154.31,155.12,154.21,154.64,19432.0,148.268,149.0463,148.1719,148.5851,19432.0
2022-05-12 12:40:00,154.63,155.57,154.28,155.03,26239.0,148.5755,149.4787,148.2392,148.9598,26239.0
2022-05-12 12:50:00,155.11,155.34,154.41,154.41,20581.0,149.0367,149.2577,148.3641,148.3641,20581.0
2022-05-12 13:00:00,154.43,154.62,153.8,153.91,41217.0,148.3833,148.5659,147.778,147.8837,41217.0
2022-05-12 13:10:00,153.87,154.27,153.41,153.42,25781.0,147.8453,148.2296,147.4033,147.4129,25781.0
2022-05-12 13:20:00,153.47,153.71,152.87,153.16,38392.0,147.4609,147.6915,146.8844,147.1631,38392.0
2022-05-12 13:30:00,153.05,153.33,152.59,152.75,30343.0,147.0574,147.3264,146.6154,146.7691,30343.0
2022-05-12 13:40:00,152.66,152.91,152.25,152.28,60205.0,146.6826,146.9228,146.2887,146.3175,60205.0
2022-05-12 13:50:00,152.22,152.62,152.05,152.33,32901.0,146.2599,146.6442,146.0965,146.3656,32901.0
2022-05-12 14:00:00,152.31,152.52,151.81,151.81,47316.0,146.3463,146.5481,145.8659,145.8659,47316.0
2022-05-12 14:10:00,151.77,152.03,151.43,151.94,51396.0,145.8275,146.0773,145.5008,145.9908,51396.0
2022-05-12 14:20:00,151.95,152.3,150.93,151.59,144398.0,146.0004,146.3367,145.0204,145.6545,144398.0
2022-05-12 14:30:00,151.53,151.7,150.48,150.56,33660.0,145.5969,145.7602,144.588,144.6649,33660.0
2022-05-12 14:40:00,150.52,150.59,150.1,150.2,57604.0,144.6264,144.6937,144.2229,144.319,57604.0
2022-05-12 14:50:00,150.19,150.52,149.88,149.99,113849.0,144.3093,144.6264,144.0115,144.1172,113849.0
2022-05-12 15:00:00,150.0,150.53,149.9,150.28,78700.0,144.1268,144.636,144.0307,144.3958,78700.0
2022-05-12 15:10:00,150.25,151.31,149.97,151.2,71246.0,144.367,145.3855,144.098,145.2798,71246.0
2022-05-12 15:20:00,151.21,152.21,151.1,151.33,88650.0,145.2894,146.2503,145.1837,145.4047,88650.0
2022-05-12 15:30:00,151.34,152.04,151.33,151.91,86027.0,145.4143,146.0869,145.4047,145.962,86027.0
2022-05-12 15:40:00,151.93,152.38,151.74,151.99,135854.0,145.9812,146.4136,145.7987,146.0389,135854.0
2022-05-12 15:50:00,151.99,153.31,151.9,153.27,311805.0,146.0389,147.3072,145.9524,147.2688,311805.0
2022-05-13 09:30:00,155.96,158.76,155.88,158.62,209293.0,149.8534,152.5438,149.7766,152.4093,209293.0
2022-05-13 09:40:00,158.77,159.33,158.26,158.73,96397.0,152.5534,153.0915,152.0634,152.515,96397.0
2022-05-13 09:50:00,158.69,158.98,158.14,158.16,58378.0,152.4765,152.7552,151.9481,151.9673,58378.0
2022-05-13 10:00:00,158.19,159.05,158.08,158.73,53745.0,151.9961,152.8224,151.8904,152.515,53745.0
2022-05-13 10:10:00,158.66,159.05,158.36,158.75,59105.0,152.4477,152.8224,152.1595,152.5342,59105.0
2022-05-13 10:20:00,158.88,159.88,158.86,159.61,52789.0,152.6591,153.6199,152.6399,153.3605,52789.0
2022-05-13 10:30:00,159.63,160.09,159.5,159.51,71757.0,153.3797,153.8217,153.2548,153.2644,71757.0
2022-05-13 10:40:00,159.51,159.52,158.32,158.36,45260.0,153.2644,153.274,152.121,152.1595,45260.0
2022-05-13 10:50:00,158.31,158.63,158.17,158.56,87600.0,152.1114,152.4189,151.9769,152.3516,87600.0
2022-05-13 11:00:00,158.56,158.63,158.02,158.55,120387.0,152.3516,152.4189,151.8328,152.342,120387.0
2022-05-13 11:10:00,158.57,159.17,158.49,158.97,45802.0,152.3612,152.9377,152.2844,152.7456,45802.0
2022-05-13 11:20:00,159.07,159.56,159.07,159.36,40754.0,152.8417,153.3125,152.8417,153.1203,40754.0
2022-05-13 11:30:00,159.4,159.53,159.08,159.37,25702.0,153.1587,153.2836,152.8513,153.1299,25702.0
2022-05-13 11:40:00,159.34,159.52,159.19,159.26,30221.0,153.1011,153.274,152.957,153.0242,30221.0
2022-05-13 11:50:00,159.27,159.4,159.11,159.27,59287.0,153.0338,153.1587,152.8801,153.0338,59287.0
2022-05-13 12:00:00,159.24,159.82,159.19,159.76,40835.0,153.005,153.5623,152.957,153.5046,40835.0
2022-05-13 12:10:00,159.83,160.09,159.76,159.83,48825.0,153.5719,153.8217,153.5046,153.5719,48825.0
2022-05-13 12:20:00,159.82,159.91,159.42,159.91,51480.0,153.5623,153.6488,153.178,153.6488,51480.0
2022-05-13 12:30:00,159.93,160.05,159.64,159.84,38283.0,153.668,153.7833,153.3893,153.5815,38283.0
2022-05-13 12:40:00,159.81,159.81,159.3,159.33,22217.0,153.5527,153.5527,153.0626,153.0915,22217.0
2022-05-13 12:50:00,159.3,159.54,158.93,159.41,38630.0,153.0626,153.2933,152.7071,153.1683,38630.0
2022-05-13 13:00:00,159.48,159.7,159.04,159.16,26661.0,153.2356,153.447,152.8128,152.9281,26661.0
2022-05-13 13:10:00,159.23,159.39,158.83,158.84,36673.0,152.9954,153.1491,152.6111,152.6207,36673.0
2022-05-13 13:20:00,158.83,159.06,158.55,158.8,26873.0,152.6111,152.832,152.342,152.5822,26873.0
2022-05-13 13:30:00,158.77,158.8,158.31,158.32,14449.0,152.5534,152.5822,152.1114,152.121,14449.0
2022-05-13 13:40:00,158.32,158.35,158.02,158.09,36427.0,152.121,152.1498,151.8328,151.9,36427.0
2022-05-13 13:50:00,158.07,158.11,157.74,158.07,43950.0,151.8808,151.9192,151.5637,151.8808,43950.0
2022-05-13 14:00:00,158.06,158.08,157.29,157.87,49115.0,151.8712,151.8904,151.1314,151.6886,49115.0
2022-05-13 14:10:00,157.93,158.12,157.76,158.07,38029.0,151.7463,151.9289,151.5829,151.8808,38029.0
2022-05-13 14:20:00,158.01,158.01,157.31,157.48,24136.0,151.8232,151.8232,151.1506,151.3139,24136.0
2022-05-13 14:30:00,157.55,158.17,157.55,157.76,14495.0,151.3812,151.9769,151.3812,151.5829,14495.0
2022-05-13 14:40:00,157.81,158.02,157.61,157.69,14823.0,151.631,151.8328,151.4388,151.5157,14823.0
2022-05-13 14:50:00,157.72,158.49,157.71,158.43,18509.0,151.5445,152.2844,151.5349,152.2267,18509.0
2022-05-13 15:00:00,158.54,158.65,158.33,158.51,15131.0,152.3324,152.4381,152.1306,152.3036,15131.0
2022-05-13 15:10:00,158.59,158.82,158.52,158.7,24675.0,152.3804,152.6014,152.3132,152.4861,24675.0
2022-05-13 15:20:00,158.71,159.08,158.58,159.05,25793.0,152.4958,152.8513,152.3708,152.8224,25793.0
2022-05-13 15:30:00,159.05,159.13,158.1,158.39,51040.0,152.8224,152.8993,151.9096,152.1883,51040.0
2022-05-13 15:40:00,158.37,158.86,158.26,158.55,47923.0,152.1691,152.6399,152.0634,152.342,47923.0
2022-05-13 15:50:00,158.68,158.76,158.05,158.65,166549.0,152.4669,152.5438,151.8616,152.4381,166549.0
2022-05-16 09:30:00,157.41,158.74,157.29,158.02,63547.0,151.2467,152.5246,151.1314,151.8328,63547.0
2022-05-16 09:40:00,158.23,158.28,155.09,155.18,50706.0,152.0345,152.0826,149.0175,149.104,50706.0
2022-05-16 09:50:00,155.09,156.02,154.63,155.34,48183.0,149.0175,149.9111,148.5755,149.2577,48183.0
2022-05-16 10:00:00,155.26,156.12,154.79,156.12,29332.0,149.1808,150.0072,148.7292,150.0072,29332.0
2022-05-16 10:10:00,156.09,156.37,155.56,155.79,31032.0,149.9783,150.2474,149.4691,149.6901,31032.0
2022-05-16 10:20:00,155.97,156.32,155.71,156.26,47102.0,149.863,150.1993,149.6132,150.1417,47102.0
2022-05-16 10:30:00,156.21,156.22,155.07,155.47,54584.0,150.0936,150.1032,148.9983,149.3826,54584.0
2022-05-16 10:40:00,155.29,155.55,154.71,154.71,15693.0,149.2097,149.4595,148.6524,148.6524,15693.0
2022-05-16 10:50:00,154.62,154.91,154.32,154.55,32290.0,148.5659,148.8445,148.2776,148.4986,32290.0
2022-05-16 11:00:00,154.44,155.36,154.37,155.36,66938.0,148.3929,149.2769,148.3257,149.2769,66938.0
2022-05-16 11:10:00,155.37,155.97,155.06,155.82,34662.0,149.2865,149.863,148.9887,149.7189,34662.0
2022-05-16 11:20:00,155.59,155.61,155.16,155.35,19646.0,149.4979,149.5171,149.0847,149.2673,19646.0
2022-05-16 11:30:00,155.36,155.79,154.99,155.68,17761.0,149.2769,149.6901,148.9214,149.5844,17761.0
2022-05-16 11:40:00,155.62,156.39,155.33,156.25,30461.0,149.5267,150.2666,149.2481,150.1321,30461.0
2022-05-16 11:50:00,156.32,156.53,156.12,156.46,22440.0,150.1993,150.4011,150.0072,150.3338,22440.0
2022-05-16 12:00:00,156.43,156.68,156.14,156.28,22156.0,150.305,150.5452,150.0264,150.1609,22156.0
2022-05-16 12:10:00,156.28,156.4,155.86,155.97,23111.0,150.1609,150.2762,149.7573,149.863,23111.0
2022-05-16 12:20:00,155.94,156.4,155.83,156.4,33358.0,149.8342,150.2762,149.7285,150.2762,33358.0
2022-05-16 12:30:00,156.34,156.43,155.86,155.89,31037.0,150.2185,150.305,149.7573,149.7862,31037.0
2022-05-16 12:40:00,155.88,156.05,155.64,156.05,21186.0,149.7766,149.9399,149.546,149.9399,21186.0
2022-05-16 12:50:00,156.14,156.14,155.6,155.67,14154.0,150.0264,150.0264,149.5075,149.5748,14154.0
2022-05-16 13:00:00,155.67,156.29,155.57,156.29,16893.0,149.5748,150.1705,149.4787,150.1705,16893.0
2022-05-16 13:10:00,156.29,156.67,156.16,156.17,17170.0,150.1705,150.5356,150.0456,150.0552,17170.0
2022-05-16 13:20:00,156.06,156.95,156.06,156.91,22146.0,149.9495,150.8047,149.9495,150.7662,22146.0
2022-05-16 13:30:00,156.92,157.25,156.9,156.92,18968.0,150.7758,151.0929,150.7566,150.7758,18968.0
2022-05-16 13:40:00,157.01,157.14,156.66,156.69,15643.0,150.8623,150.9872,150.526,150.5548,15643.0
2022-05-16 13:50:00,156.74,156.85,156.57,156.66,13915.0,150.6029,150.7086,150.4395,150.526,13915.0
2022-05-16 14:00:00,156.71,157.15,156.56,156.98,13923.0,150.5741,150.9968,150.4299,150.8335,13923.0
2022-05-16 14:10:00,156.91,156.91,156.61,156.7,16261.0,150.7662,150.7662,150.478,150.5645,16261.0
2022-05-16 14:20:00,156.74,157.31,156.74,157.17,25485.0,150.6029,151.1506,150.6029,151.016,25485.0
2022-05-16 14:30:00,157.28,157.51,157.21,157.33,22695.0,151.1217,151.3427,151.0545,151.1698,22695.0
2022-05-16 14:40:00,157.34,157.43,157.05,157.11,22935.0,151.1794,151.2659,150.9007,150.9584,22935.0
2022-05-16 14:50:00,157.14,157.34,157.0,157.31,17071.0,150.9872,151.1794,150.8527,151.1506,17071.0
2022-05-16 15:00:00,157.3,157.51,157.19,157.19,28337.0,151.141,151.3427,151.0353,151.0353,28337.0
2022-05-16 15:10:00,157.17,157.17,156.55,156.68,27301.0,151.016,151.016,150.4203,150.5452,27301.0
2022-05-16 15:20:00,156.69,156.7,156.45,156.49,22871.0,150.5548,150.5645,150.3242,150.3627,22871.0
2022-05-16 15:30:00,156.49,156.58,156.09,156.42,30258.0,150.3627,150.4491,149.9783,150.2954,30258.0
2022-05-16 15:40:00,156.45,156.54,156.16,156.32,67867.0,150.3242,150.4107,150.0456,150.1993,67867.0
2022-05-16 15:50:00,156.37,157.0,156.18,156.43,232001.0,150.2474,150.8527,150.0648,150.305,232001.0
2022-05-17 09:30:00,161.07,162.77,159.75,160.28,172926.0,154.7633,156.3968,153.495,154.0043,172926.0
2022-05-17 09:40:00,160.38,161.81,160.17,161.33,52078.0,154.1004,155.4744,153.8986,155.0132,52078.0
2022-05-17 09:50:00,161.27,162.35,160.49,161.93,159463.0,154.9555,155.9932,154.2061,155.5897,159463.0
2022-05-17 10:00:00,162.01,162.24,161.08,161.11,85260.0,155.6665,155.8875,154.773,154.8018,85260.0
2022-05-17 10:10:00,161.09,161.94,160.78,161.12,85710.0,154.7826,155.5993,154.4847,154.8114,85710.0
2022-05-17 10:20:00,161.2,161.34,159.73,159.84,22764.0,154.8883,155.0228,153.4758,153.5815,22764.0
2022-05-17 10:30:00,159.82,160.02,159.13,159.53,37259.0,153.5623,153.7545,152.8993,153.2836,37259.0
2022-05-17 10:40:00,159.44,159.44,158.4,158.84,24833.0,153.1972,153.1972,152.1979,152.6207,24833.0
2022-05-17 10:50:00,158.84,159.59,158.7,159.5,42213.0,152.6207,153.3413,152.4861,153.2548,42213.0
2022-05-17 11:00:00,159.45,160.34,159.36,160.33,22456.0,153.2068,154.0619,153.1203,154.0523,22456.0
2022-05-17 11:10:00,160.34,160.45,159.91,160.26,20681.0,154.0619,154.1676,153.6488,153.9851,20681.0
2022-05-17 11:20:00,160.26,160.65,160.23,160.63,26150.0,153.9851,154.3598,153.9562,154.3406,26150.0
2022-05-17 11:30:00,160.7,160.86,160.58,160.58,21057.0,154.4078,154.5616,154.2925,154.2925,21057.0
2022-05-17 11:40:00,160.58,160.81,160.37,160.44,22656.0,154.2925,154.5135,154.0908,154.158,22656.0
2022-05-17 11:50:00,160.5,161.04,160.45,160.69,29961.0,154.2157,154.7345,154.1676,154.3982,29961.0
2022-05-17 12:00:00,160.74,160.85,160.3,160.59,30871.0,154.4463,154.552,154.0235,154.3021,30871.0
2022-05-17 12:10:00,160.56,160.97,160.38,160.91,16147.0,154.2733,154.6673,154.1004,154.6096,16147.0
2022-05-17 12:20:00,160.87,160.93,160.72,160.83,11978.0,154.5712,154.6288,154.427,154.5327,11978.0
2022-05-17 12:30:00,160.82,161.03,160.72,160.88,11735.0,154.5231,154.7249,154.427,154.5808,11735.0
2022-05-17 12:40:00,160.88,161.18,160.78,161.18,17155.0,154.5808,154.869,154.4847,154.869,17155.0
2022-05-17 12:50:00,161.12,161.29,160.98,161.27,12881.0,154.8114,154.9747,154.6769,154.9555,12881.0
2022-05-17 13:00:00,161.29,161.3,160.96,161.21,13933.0,154.9747,154.9843,154.6577,154.8979,13933.0
2022-05-17 13:10:00,161.22,161.54,161.16,161.46,18385.0,154.9075,155.2149,154.8498,155.1381,18385.0
2022-05-17 13:20:00,161.43,161.52,161.19,161.2,47764.0,155.1092,155.1957,154.8786,154.8883,47764.0
2022-05-17 13:30:00,161.22,161.71,161.22,161.51,26303.0,154.9075,155.3783,154.9075,155.1861,26303.0
2022-05-17 13:40:00,161.52,161.52,161.27,161.37,16139.0,155.1957,155.1957,154.9555,155.0516,16139.0
2022-05-17 13:50:00,161.38,161.43,161.16,161.2,16099.0,155.0612,155.1092,154.8498,154.8883,16099.0
2022-05-17 14:00:00,161.2,161.92,161.05,161.85,14419.0,154.8883,155.5801,154.7441,155.5128,14419.0
2022-05-17 14:10:00,161.76,161.82,160.81,160.9,42896.0,155.4263,155.484,154.5135,154.6,42896.0
2022-05-17 14:20:00,160.96,161.21,160.3,161.01,26758.0,154.6577,154.8979,154.0235,154.7057,26758.0
2022-05-17 14:30:00,160.99,161.37,160.7,161.37,16835.0,154.6865,155.0516,154.4078,155.0516,16835.0
2022-05-17 14:40:00,161.48,162.42,161.48,162.42,29778.0,155.1573,156.0605,155.1573,156.0605,29778.0
2022-05-17 14:50:00,162.38,162.4,161.9,162.06,21296.0,156.0221,156.0413,155.5608,155.7146,21296.0
2022-05-17 15:00:00,162.03,162.49,161.94,162.12,37921.0,155.6858,156.1277,155.5993,155.7722,37921.0
2022-05-17 15:10:00,162.08,162.25,161.9,162.18,45707.0,155.7338,155.8971,155.5608,155.8299,45707.0
2022-05-17 15:20:00,162.21,162.41,162.01,162.07,26289.0,155.8587,156.0509,155.6665,155.7242,26289.0
2022-05-17 15:30:00,162.05,162.24,161.77,161.83,47175.0,155.705,155.8875,155.4359,155.4936,47175.0
2022-05-17 15:40:00,161.8,162.06,161.32,161.38,77906.0,155.4648,155.7146,155.0036,155.0612,77906.0
2022-05-17 15:50:00,161.35,161.89,161.35,161.89,189119.0,155.0324,155.5512,155.0324,155.5512,189119.0
2022-05-18 09:30:00,160.79,160.85,159.22,160.07,61471.0,154.4943,154.552,152.9858,153.8025,61471.0
2022-05-18 09:40:00,160.02,160.5,159.38,160.31,25527.0,153.7545,154.2157,153.1395,154.0331,25527.0
2022-05-18 09:50:00,160.33,160.46,159.1,159.54,32087.0,154.0523,154.1772,152.8705,153.2933,32087.0
2022-05-18 10:00:00,159.47,160.47,159.46,159.81,19122.0,153.226,154.1868,153.2164,153.5527,19122.0
2022-05-18 10:10:00,159.75,160.03,159.58,159.9,25930.0,153.495,153.7641,153.3317,153.6392,25930.0
2022-05-18 10:20:00,159.95,160.2,159.34,159.34,16483.0,153.6872,153.9274,153.1011,153.1011,16483.0
2022-05-18 10:30:00,159.19,159.56,159.14,159.46,17759.0,152.957,153.3125,152.9089,153.2164,17759.0
2022-05-18 10:40:00,159.48,159.89,159.17,159.85,14379.0,153.2356,153.6295,152.9377,153.5911,14379.0
2022-05-18 10:50:00,159.88,160.09,159.29,160.01,34573.0,153.6199,153.8217,153.053,153.7448,34573.0
2022-05-18 11:00:00,160.02,160.02,158.99,159.02,27320.0,153.7545,153.7545,152.7648,152.7936,27320.0
2022-05-18 11:10:00,158.97,158.97,158.3,158.5,53134.0,152.7456,152.7456,152.1018,152.294,53134.0
2022-05-18 11:20:00,158.32,158.4,157.76,157.83,15674.0,152.121,152.1979,151.5829,151.6502,15674.0
2022-05-18 11:30:00,157.87,158.68,157.68,158.5,13674.0,151.6886,152.4669,151.5061,152.294,13674.0
2022-05-18 11:40:00,158.66,158.96,158.04,158.2,24535.0,152.4477,152.736,151.852,152.0057,24535.0
2022-05-18 11:50:00,158.19,158.34,157.68,157.82,14231.0,151.9961,152.1402,151.5061,151.6406,14231.0
2022-05-18 12:00:00,157.78,157.89,157.56,157.66,16068.0,151.6022,151.7079,151.3908,151.4869,16068.0
2022-05-18 12:10:00,157.65,158.22,157.57,158.13,16120.0,151.4773,152.0249,151.4004,151.9385,16120.0
2022-05-18 12:20:00,158.07,158.13,157.5,157.7,13361.0,151.8808,151.9385,151.3331,151.5253,13361.0
2022-05-18 12:30:00,157.66,158.17,157.51,158.17,12416.0,151.4869,151.9769,151.3427,151.9769,12416.0
2022-05-18 12:40:00,158.12,158.4,157.87,158.4,15605.0,151.9289,152.1979,151.6886,152.1979,15605.0
2022-05-18 12:50:00,158.31,158.66,158.31,158.62,15553.0,152.1114,152.4477,152.1114,152.4093,15553.0
2022-05-18 13:00:00,158.6,158.6,157.76,157.84,12748.0,152.3901,152.3901,151.5829,151.6598,12748.0
2022-05-18 13:10:00,157.82,157.83,157.33,157.47,22447.0,151.6406,151.6502,151.1698,151.3043,22447.0
2022-05-18 13:20:00,157.54,157.76,157.51,157.72,13911.0,151.3716,151.5829,151.3427,151.5445,13911.0
2022-05-18 13:30:00,157.7,157.89,157.48,157.63,28839.0,151.5253,151.7079,151.3139,151.458,28839.0
2022-05-18 13:40:00,157.63,157.63,156.62,156.67,21251.0,151.458,151.458,150.4876,150.5356,21251.0
2022-05-18 13:50:00,156.67,156.85,156.57,156.69,20381.0,150.5356,150.7086,150.4395,150.5548,20381.0
2022-05-18 14:00:00,156.73,156.85,156.57,156.8,13265.0,150.5933,150.7086,150.4395,150.6605,13265.0
2022-05-18 14:10:00,156.85,156.93,156.31,156.67,17263.0,150.7086,150.7854,150.1897,150.5356,17263.0
2022-05-18 14:20:00,156.62,156.81,156.46,156.71,16245.0,150.4876,150.6701,150.3338,150.5741,16245.0
2022-05-18 14:30:00,156.76,156.84,156.1,156.38,17695.0,150.6221,150.699,149.9879,150.257,17695.0
2022-05-18 14:40:00,156.47,156.6,155.88,156.23,29911.0,150.3435,150.4684,149.7766,150.1129,29911.0
2022-05-18 14:50:00,156.21,156.42,155.64,155.72,17879.0,150.0936,150.2954,149.546,149.6228,17879.0
2022-05-18 15:00:00,155.69,156.03,155.62,155.63,23899.0,149.594,149.9207,149.5267,149.5363,23899.0
2022-05-18 15:10:00,155.68,155.87,155.51,155.79,29678.0,149.5844,149.7669,149.421,149.6901,29678.0
2022-05-18 15:20:00,155.78,155.97,155.4,155.47,36556.0,149.6805,149.863,149.3154,149.3826,36556.0
2022-05-18 15:30:00,155.48,156.5,155.48,156.36,55897.0,149.3922,150.3723,149.3922,150.2378,55897.0
2022-05-18 15:40:00,156.38,156.47,155.6,155.82,92048.0,150.257,150.3435,149.5075,149.7189,92048.0
2022-05-18 15:50:00,155.85,156.4,155.67,156.27,227196.0,149.7477,150.2762,149.5748,150.1513,227196.0
2022-05-19 09:30:00,153.57,156.46,153.57,155.93,117823.0,147.557,150.3338,147.557,149.8246,117823.0
2022-05-19 09:40:00,155.87,155.87,153.95,154.07,76221.0,149.7669,149.7669,147.9221,148.0374,76221.0
2022-05-19 09:50:00,154.08,155.11,153.91,154.19,41070.0,148.047,149.0367,147.8837,148.1527,41070.0
2022-05-19 10:00:00,154.24,155.31,154.06,154.46,47688.0,148.2008,149.2289,148.0278,148.4122,47688.0
2022-05-19 10:10:00,154.47,155.67,154.47,155.41,45898.0,148.4218,149.5748,148.4218,149.325,45898.0
2022-05-19 10:20:00,155.37,155.79,154.56,154.56,39660.0,149.2865,149.6901,148.5082,148.5082,39660.0
2022-05-19 10:30:00,154.55,155.29,154.15,154.88,25485.0,148.4986,149.2097,148.1143,148.8157,25485.0
2022-05-19 10:40:00,154.83,154.89,154.14,154.24,35503.0,148.7677,148.8253,148.1047,148.2008,35503.0
2022-05-19 10:50:00,154.24,155.05,154.04,154.15,42910.0,148.2008,148.9791,148.0086,148.1143,42910.0
2022-05-19 11:00:00,154.16,154.35,153.59,153.91,42862.0,148.1239,148.3065,147.5762,147.8837,42862.0
2022-05-19 11:10:00,153.95,154.37,153.35,153.71,32719.0,147.9221,148.3257,147.3456,147.6915,32719.0
2022-05-19 11:20:00,153.64,154.25,153.51,153.92,24418.0,147.6243,148.2104,147.4994,147.8933,24418.0
2022-05-19 11:30:00,153.99,155.17,153.99,155.08,38216.0,147.9606,149.0944,147.9606,149.0079,38216.0
2022-05-19 11:40:00,155.11,155.77,155.09,155.46,39158.0,149.0367,149.6709,149.0175,149.373,39158.0
2022-05-19 11:50:00,155.6,155.6,154.78,154.92,21938.0,149.5075,149.5075,148.7196,148.8541,21938.0
2022-05-19 12:00:00,154.81,155.48,154.79,155.39,18317.0,148.7485,149.3922,148.7292,149.3057,18317.0
2022-05-19 12:10:00,155.4,155.61,154.88,154.91,18354.0,149.3154,149.5171,148.8157,148.8445,18354.0
2022-05-19 12:20:00,154.88,154.88,154.42,154.85,26384.0,148.8157,148.8157,148.3737,148.7869,26384.0
2022-05-19 12:30:00,154.79,154.8,154.03,154.04,13796.0,148.7292,148.7388,147.999,148.0086,13796.0
2022-05-19 12:40:00,154.03,154.03,153.52,153.8,21351.0,147.999,147.999,147.509,147.778,21351.0
2022-05-19 12:50:00,153.73,154.13,153.72,154.08,20526.0,147.7107,148.0951,147.7011,148.047,20526.0
2022-05-19 13:00:00,154.13,154.5,153.89,154.07,13899.0,148.0951,148.4506,147.8645,148.0374,13899.0
2022-05-19 13:10:00,154.04,154.17,153.58,154.17,13307.0,148.0086,148.1335,147.5666,148.1335,13307.0
2022-05-19 13:20:00,154.07,154.64,153.99,154.19,31853.0,148.0374,148.5851,147.9606,148.1527,31853.0
2022-05-19 13:30:00,154.22,154.56,153.88,154.17,23440.0,148.1816,148.5082,147.8549,148.1335,23440.0
2022-05-19 13:40:00,154.13,154.35,153.37,153.37,26097.0,148.0951,148.3065,147.3648,147.3648,26097.0
2022-05-19 13:50:00,153.42,155.04,153.25,154.72,27870.0,147.4129,148.9694,147.2495,148.662,27870.0
2022-05-19 14:00:00,154.7,154.73,153.97,154.2,21357.0,148.6428,148.6716,147.9413,148.1623,21357.0
2022-05-19 14:10:00,154.21,154.55,153.99,154.02,18688.0,148.1719,148.4986,147.9606,147.9894,18688.0
2022-05-19 14:20:00,154.02,154.35,153.92,154.22,15750.0,147.9894,148.3065,147.8933,148.1816,15750.0
2022-05-19 14:30:00,153.98,154.63,153.91,154.31,18517.0,147.951,148.5755,147.8837,148.268,18517.0
2022-05-19 14:40:00,154.26,154.73,153.8,154.67,21363.0,148.22,148.6716,147.778,148.6139,21363.0
2022-05-19 14:50:00,154.82,155.06,154.42,154.86,31796.0,148.7581,148.9887,148.3737,148.7965,31796.0
2022-05-19 15:00:00,154.93,155.44,154.6,154.64,41566.0,148.8638,149.3538,148.5467,148.5851,41566.0
2022-05-19 15:10:00,154.58,154.7,154.02,154.24,34089.0,148.5275,148.6428,147.9894,148.2008,34089.0
2022-05-19 15:20:00,154.22,154.26,153.54,153.59,30320.0,148.1816,148.22,147.5282,147.5762,30320.0
2022-05-19 15:30:00,153.53,153.89,153.52,153.63,46702.0,147.5186,147.8645,147.509,147.6147,46702.0
2022-05-19 15:40:00,153.66,154.53,153.5,154.06,62831.0,147.6435,148.4794,147.4897,148.0278,62831.0
2022-05-19 15:50:00,154.11,154.15,153.55,153.97,157573.0,148.0759,148.1143,147.5378,147.9413,157573.0
2022-05-20 09:30:00,154.35,154.8,152.73,153.36,267489.0,148.3065,148.7388,146.7499,147.3552,267489.0
2022-05-20 09:40:00,153.21,154.02,152.99,153.91,84054.0,147.2111,147.9894,146.9997,147.8837,84054.0
2022-05-20 09:50:00,153.8,154.34,153.62,154.34,43796.0,147.778,148.2969,147.605,148.2969,43796.0
2022-05-20 10:00:00,154.13,154.36,153.57,153.63,31189.0,148.0951,148.3161,147.557,147.6147,31189.0
2022-05-20 10:10:00,153.56,154.23,153.54,154.07,40870.0,147.5474,148.1912,147.5282,148.0374,40870.0
2022-05-20 10:20:00,154.03,154.6,153.72,154.5,94496.0,147.999,148.5467,147.7011,148.4506,94496.0
2022-05-20 10:30:00,154.45,154.55,153.78,153.79,38874.0,148.4025,148.4986,147.7588,147.7684,38874.0
2022-05-20 10:40:00,153.91,154.31,153.75,153.9,41094.0,147.8837,148.268,147.73,147.8741,41094.0
2022-05-20 10:50:00,153.96,153.99,152.86,153.02,33721.0,147.9317,147.9606,146.8748,147.0285,33721.0
2022-05-20 11:00:00,152.97,153.17,152.79,152.89,20772.0,146.9805,147.1727,146.8075,146.9036,20772.0
2022-05-20 11:10:00,152.84,152.93,152.32,152.53,23462.0,146.8556,146.9421,146.3559,146.5577,23462.0
2022-05-20 11:20:00,152.56,152.82,152.2,152.71,30995.0,146.5866,146.8364,146.2406,146.7307,30995.0
2022-05-20 11:30:00,152.69,153.07,152.41,152.54,27259.0,146.7115,147.0766,146.4424,146.5673,27259.0
2022-05-20 11:40:00,152.58,152.81,152.29,152.65,18983.0,146.6058,146.8268,146.3271,146.673,18983.0
2022-05-20 11:50:00,152.64,152.91,152.15,152.21,18708.0,146.6634,146.9228,146.1926,146.2503,18708.0
2022-05-20 12:00:00,152.21,152.36,151.66,151.66,44961.0,146.2503,146.3944,145.7218,145.7218,44961.0
2022-05-20 12:10:00,151.64,151.95,151.4,151.65,25089.0,145.7026,146.0004,145.472,145.7122,25089.0
2022-05-20 12:20:00,151.57,151.85,151.44,151.64,25882.0,145.6353,145.9044,145.5104,145.7026,25882.0
2022-05-20 12:30:00,151.64,151.78,151.14,151.29,24114.0,145.7026,145.8371,145.2222,145.3663,24114.0
2022-05-20 12:40:00,151.27,151.39,150.53,151.39,51609.0,145.3471,145.4624,144.636,145.4624,51609.0
2022-05-20 12:50:00,151.35,151.4,150.97,151.08,21449.0,145.4239,145.472,145.0588,145.1645,21449.0
2022-05-20 13:00:00,151.09,151.14,150.56,150.65,21111.0,145.1741,145.2222,144.6649,144.7513,21111.0
2022-05-20 13:10:00,150.68,150.68,150.15,150.15,22715.0,144.7802,144.7802,144.2709,144.2709,22715.0
2022-05-20 13:20:00,150.21,150.28,149.71,149.77,29356.0,144.3286,144.3958,143.8481,143.9058,29356.0
2022-05-20 13:30:00,149.74,151.02,149.72,150.74,16301.0,143.877,145.1069,143.8578,144.8378,16301.0
2022-05-20 13:40:00,150.73,151.07,150.4,150.68,15109.0,144.8282,145.1549,144.5111,144.7802,15109.0
2022-05-20 13:50:00,150.71,151.17,150.46,150.8,22412.0,144.809,145.251,144.5688,144.8955,22412.0
2022-05-20 14:00:00,150.92,150.92,149.94,150.35,29571.0,145.0108,145.0108,144.0691,144.4631,29571.0
2022-05-20 14:10:00,150.35,150.52,149.95,150.14,14229.0,144.4631,144.6264,144.0787,144.2613,14229.0
2022-05-20 14:20:00,150.18,150.33,149.98,150.27,20238.0,144.2997,144.4439,144.1076,144.3862,20238.0
2022-05-20 14:30:00,150.19,150.33,149.79,150.12,17742.0,144.3093,144.4439,143.925,144.2421,17742.0
2022-05-20 14:40:00,150.1,150.75,150.09,150.66,17547.0,144.2229,144.8474,144.2133,144.7609,17547.0
2022-05-20 14:50:00,150.69,151.27,150.63,150.74,15151.0,144.7898,145.3471,144.7321,144.8378,15151.0
2022-05-20 15:00:00,150.74,150.95,150.33,150.47,26421.0,144.8378,145.0396,144.4439,144.5784,26421.0
2022-05-20 15:10:00,150.44,150.75,150.34,150.62,31730.0,144.5496,144.8474,144.4535,144.7225,31730.0
2022-05-20 15:20:00,150.69,151.53,150.63,151.5,28316.0,144.7898,145.5969,144.7321,145.5681,28316.0
2022-05-20 15:30:00,151.53,152.64,151.22,152.41,60677.0,145.5969,146.6634,145.299,146.4424,60677.0
2022-05-20 15:40:00,152.44,153.24,152.33,152.78,65162.0,146.4713,147.2399,146.3656,146.7979,65162.0
2022-05-20 15:50:00,152.86,153.36,152.76,153.19,168162.0,146.8748,147.3552,146.7787,147.1919,168162.0
2022-05-23 09:30:00,156.61,157.62,156.02,156.86,102963.0,150.478,151.4484,149.9111,150.7182,102963.0
2022-05-23 09:40:00,156.97,159.21,156.47,159.06,55625.0,150.8239,152.9762,150.3435,152.832,55625.0
2022-05-23 09:50:00,159.05,159.3,157.56,157.74,60511.0,152.8224,153.0626,151.3908,151.5637,60511.0
2022-05-23 10:00:00,157.56,157.56,156.77,157.03,60314.0,151.3908,151.3908,150.6317,150.8815,60314.0
2022-05-23 10:10:00,157.06,157.79,156.96,157.73,26016.0,150.9104,151.6118,150.8143,151.5541,26016.0
2022-05-23 10:20:00,157.63,158.0,156.97,158.0,45822.0,151.458,151.8136,150.8239,151.8136,45822.0
2022-05-23 10:30:00,158.03,158.37,157.64,158.08,42712.0,151.8424,152.1691,151.4676,151.8904,42712.0
2022-05-23 10:40:00,158.15,158.4,157.73,158.0,28308.0,151.9577,152.1979,151.5541,151.8136,28308.0
2022-05-23 10:50:00,157.85,158.07,157.12,157.95,38768.0,151.6694,151.8808,150.968,151.7655,38768.0
2022-05-23 11:00:00,158.04,158.65,157.88,158.34,23987.0,151.852,152.4381,151.6982,152.1402,23987.0
2022-05-23 11:10:00,158.33,159.09,158.1,159.01,39445.0,152.1306,152.8609,151.9096,152.784,39445.0
2022-05-23 11:20:00,159.0,159.14,158.82,158.98,27099.0,152.7744,152.9089,152.6014,152.7552,27099.0
2022-05-23 11:30:00,158.98,159.5,158.97,159.34,32440.0,152.7552,153.2548,152.7456,153.1011,32440.0
2022-05-23 11:40:00,159.3,159.41,158.77,158.88,23422.0,153.0626,153.1683,152.5534,152.6591,23422.0
2022-05-23 11:50:00,158.93,159.19,158.93,159.03,22152.0,152.7071,152.957,152.7071,152.8032,22152.0
2022-05-23 12:00:00,159.07,159.25,158.95,159.18,24756.0,152.8417,153.0146,152.7264,152.9473,24756.0
2022-05-23 12:10:00,159.17,159.17,158.9,158.9,18284.0,152.9377,152.9377,152.6783,152.6783,18284.0
2022-05-23 12:20:00,158.9,159.16,158.41,158.47,19379.0,152.6783,152.9281,152.2075,152.2651,19379.0
2022-05-23 12:30:00,158.51,158.54,158.29,158.54,12696.0,152.3036,152.3324,152.0922,152.3324,12696.0
2022-05-23 12:40:00,158.54,158.54,157.97,158.05,16755.0,152.3324,152.3324,151.7847,151.8616,16755.0
2022-05-23 12:50:00,158.06,158.43,157.91,158.43,23603.0,151.8712,152.2267,151.7271,152.2267,23603.0
2022-05-23 13:00:00,158.37,158.37,158.0,158.19,13534.0,152.1691,152.1691,151.8136,151.9961,13534.0
2022-05-23 13:10:00,158.1,158.29,157.65,157.75,21346.0,151.9096,152.0922,151.4773,151.5733,21346.0
2022-05-23 13:20:00,157.71,158.13,157.45,158.03,22631.0,151.5349,151.9385,151.2851,151.8424,22631.0
2022-05-23 13:30:00,158.03,158.46,157.95,158.27,41271.0,151.8424,152.2555,151.7655,152.073,41271.0
2022-05-23 13:40:00,158.2,158.6,158.2,158.5,16458.0,152.0057,152.3901,152.0057,152.294,16458.0
2022-05-23 13:50:00,158.5,158.72,158.4,158.65,19928.0,152.294,152.5054,152.1979,152.4381,19928.0
2022-05-23 14:00:00,158.67,158.8,158.42,158.73,24855.0,152.4573,152.5822,152.2171,152.515,24855.0
2022-05-23 14:10:00,158.74,158.97,158.74,158.85,20896.0,152.5246,152.7456,152.5246,152.6303,20896.0
2022-05-23 14:20:00,158.83,159.15,158.83,158.87,25496.0,152.6111,152.9185,152.6111,152.6495,25496.0
2022-05-23 14:30:00,158.88,159.11,158.74,159.04,25864.0,152.6591,152.8801,152.5246,152.8128,25864.0
2022-05-23 14:40:00,159.06,159.56,158.92,159.15,32654.0,152.832,153.3125,152.6975,152.9185,32654.0
2022-05-23 14:50:00,159.16,159.27,158.92,158.96,27371.0,152.9281,153.0338,152.6975,152.736,27371.0
2022-05-23 15:00:00,158.99,159.44,158.95,159.42,31967.0,152.7648,153.1972,152.7264,153.178,31967.0
2022-05-23 15:10:00,159.41,159.41,158.93,159.23,28729.0,153.1683,153.1683,152.7071,152.9954,28729.0
2022-05-23 15:20:00,159.28,159.36,158.82,159.08,40566.0,153.0434,153.1203,152.6014,152.8513,40566.0
2022-05-23 15:30:00,159.05,159.53,158.94,158.95,58672.0,152.8224,153.2836,152.7167,152.7264,58672.0
2022-05-23 15:40:00,158.96,159.01,158.5,158.67,78660.0,152.736,152.784,152.294,152.4573,78660.0
2022-05-23 15:50:00,158.69,159.32,158.47,159.05,199077.0,152.4765,153.0819,152.2651,152.8224,199077.0
2022-05-24 09:30:00,157.29,157.97,155.98,156.05,56932.0,151.1314,151.7847,149.8726,149.9399,56932.0
2022-05-24 09:40:00,156.01,157.16,155.98,156.68,25850.0,149.9015,151.0064,149.8726,150.5452,25850.0
2022-05-24 09:50:00,156.69,157.19,156.02,156.11,23970.0,150.5548,151.0353,149.9111,149.9976,23970.0
2022-05-24 10:00:00,156.11,156.16,154.7,154.91,96996.0,149.9976,150.0456,148.6428,148.8445,96996.0
2022-05-24 10:10:00,154.82,154.9,153.44,153.58,56585.0,148.7581,148.8349,147.4321,147.5666,56585.0
2022-05-24 10:20:00,153.6,154.28,153.35,154.23,38980.0,147.5858,148.2392,147.3456,148.1912,38980.0
2022-05-24 10:30:00,154.15,154.23,153.64,154.04,39227.0,148.1143,148.1912,147.6243,148.0086,39227.0
2022-05-24 10:40:00,154.02,154.1,152.92,153.01,29815.0,147.9894,148.0663,146.9325,147.0189,29815.0
2022-05-24 10:50:00,153.05,154.09,152.94,154.05,42547.0,147.0574,148.0566,146.9517,148.0182,42547.0
2022-05-24 11:00:00,154.04,154.29,153.79,153.91,29720.0,148.0086,148.2488,147.7684,147.8837,29720.0
2022-05-24 11:10:00,153.95,154.13,153.57,153.57,26713.0,147.9221,148.0951,147.557,147.557,26713.0
2022-05-24 11:20:00,153.58,153.97,153.35,153.97,62866.0,147.5666,147.9413,147.3456,147.9413,62866.0
2022-05-24 11:30:00,153.98,154.08,153.36,153.51,16303.0,147.951,148.047,147.3552,147.4994,16303.0
2022-05-24 11:40:00,153.48,154.82,153.48,154.63,31606.0,147.4705,148.7581,147.4705,148.5755,31606.0
2022-05-24 11:50:00,154.58,154.9,154.09,154.3,30042.0,148.5275,148.8349,148.0566,148.2584,30042.0
2022-05-24 12:00:00,154.26,154.78,154.07,154.78,77508.0,148.22,148.7196,148.0374,148.7196,77508.0
2022-05-24 12:10:00,154.73,155.47,154.5,154.98,97819.0,148.6716,149.3826,148.4506,148.9118,97819.0
2022-05-24 12:20:00,154.97,154.97,154.57,154.61,16954.0,148.9022,148.9022,148.5179,148.5563,16954.0
2022-05-24 12:30:00,154.53,154.76,154.15,154.25,19524.0,148.4794,148.7004,148.1143,148.2104,19524.0
2022-05-24 12:40:00,154.21,154.26,154.02,154.17,10812.0,148.1719,148.22,147.9894,148.1335,10812.0
2022-05-24 12:50:00,154.2,154.64,153.99,154.41,38652.0,148.1623,148.5851,147.9606,148.3641,38652.0
2022-05-24 13:00:00,154.32,154.32,153.72,153.89,21769.0,148.2776,148.2776,147.7011,147.8645,21769.0
2022-05-24 13:10:00,153.87,154.19,153.84,154.09,9298.0,147.8453,148.1527,147.8164,148.0566,9298.0
2022-05-24 13:20:00,153.99,154.24,153.63,154.24,25894.0,147.9606,148.2008,147.6147,148.2008,25894.0
2022-05-24 13:30:00,154.17,154.37,153.76,154.31,12832.0,148.1335,148.3257,147.7396,148.268,12832.0
2022-05-24 13:40:00,154.5,154.88,154.25,154.55,68108.0,148.4506,148.8157,148.2104,148.4986,68108.0
2022-05-24 13:50:00,154.63,154.98,154.6,154.8,26811.0,148.5755,148.9118,148.5467,148.7388,26811.0
2022-05-24 14:00:00,154.82,155.15,154.33,155.08,47252.0,148.7581,149.0751,148.2872,149.0079,47252.0
2022-05-24 14:10:00,155.04,155.72,154.82,154.82,24899.0,148.9694,149.6228,148.7581,148.7581,24899.0
2022-05-24 14:20:00,154.85,155.29,154.69,155.04,13137.0,148.7869,149.2097,148.6332,148.9694,13137.0
2022-05-24 14:30:00,155.04,155.38,154.89,155.27,18673.0,148.9694,149.2961,148.8253,149.1904,18673.0
2022-05-24 14:40:00,155.36,155.36,154.26,154.26,42224.0,149.2769,149.2769,148.22,148.22,42224.0
2022-05-24 14:50:00,154.31,154.31,154.05,154.24,24261.0,148.268,148.268,148.0182,148.2008,24261.0
2022-05-24 15:00:00,154.25,154.99,154.24,154.77,28418.0,148.2104,148.9214,148.2008,148.71,28418.0
2022-05-24 15:10:00,154.75,154.98,154.61,154.73,17594.0,148.6908,148.9118,148.5563,148.6716,17594.0
2022-05-24 15:20:00,154.67,155.14,154.34,155.13,63418.0,148.6139,149.0655,148.2969,149.0559,63418.0
2022-05-24 15:30:00,155.13,156.16,155.0,155.94,46815.0,149.0559,150.0456,148.931,149.8342,46815.0
2022-05-24 15:40:00,155.98,156.14,155.7,155.75,54939.0,149.8726,150.0264,149.6036,149.6516,54939.0
2022-05-24 15:50:00,155.82,156.09,155.09,155.67,207075.0,149.7189,149.9783,149.0175,149.5748,207075.0
2022-05-25 09:30:00,156.37,157.95,156.07,157.29,106308.0,150.2474,151.7655,149.9591,151.1314,106308.0
2022-05-25 09:40:00,157.36,158.29,156.94,157.24,42129.0,151.1986,152.0922,150.7951,151.0833,42129.0
2022-05-25 09:50:00,157.39,158.46,157.24,158.06,40151.0,151.2274,152.2555,151.0833,151.8712,40151.0
2022-05-25 10:00:00,158.07,158.5,157.69,158.5,65282.0,151.8808,152.294,151.5157,152.294,65282.0
2022-05-25 10:10:00,158.49,158.97,157.97,158.93,61830.0,152.2844,152.7456,151.7847,152.7071,61830.0
2022-05-25 10:20:00,158.9,159.24,158.64,159.19,24683.0,152.6783,153.005,152.4285,152.957,24683.0
2022-05-25 10:30:00,159.28,159.83,158.95,159.67,40383.0,153.0434,153.5719,152.7264,153.4182,40383.0
2022-05-25 10:40:00,159.75,159.9,159.4,159.68,105704.0,153.495,153.6392,153.1587,153.4278,105704.0
2022-05-25 10:50:00,159.67,160.05,159.62,159.93,82255.0,153.4182,153.7833,153.3701,153.668,82255.0
2022-05-25 11:00:00,159.86,159.92,159.26,159.5,50875.0,153.6007,153.6584,153.0242,153.2548,50875.0
2022-05-25 11:10:00,159.51,159.99,159.5,159.71,90553.0,153.2644,153.7256,153.2548,153.4566,90553.0
2022-05-25 11:20:00,159.68,159.82,159.41,159.69,114240.0,153.4278,153.5623,153.1683,153.4374,114240.0
2022-05-25 11:30:00,159.67,159.67,159.06,159.22,79973.0,153.4182,153.4182,152.832,152.9858,79973.0
2022-05-25 11:40:00,159.2,159.56,159.18,159.38,25944.0,152.9666,153.3125,152.9473,153.1395,25944.0
2022-05-25 11:50:00,159.33,160.13,159.28,160.08,100507.0,153.0915,153.8602,153.0434,153.8121,100507.0
2022-05-25 12:00:00,160.08,160.32,159.62,159.62,86846.0,153.8121,154.0427,153.3701,153.3701,86846.0
2022-05-25 12:10:00,159.68,159.89,159.27,159.27,18343.0,153.4278,153.6295,153.0338,153.0338,18343.0
2022-05-25 12:20:00,159.25,159.26,158.35,158.57,19884.0,153.0146,153.0242,152.1498,152.3612,19884.0
2022-05-25 12:30:00,158.58,158.7,158.22,158.36,14853.0,152.3708,152.4861,152.0249,152.1595,14853.0
2022-05-25 12:40:00,158.4,158.8,158.4,158.76,10681.0,152.1979,152.5822,152.1979,152.5438,10681.0
2022-05-25 12:50:00,158.69,158.69,158.31,158.66,17569.0,152.4765,152.4765,152.1114,152.4477,17569.0
2022-05-25 13:00:00,158.63,158.65,158.36,158.59,15027.0,152.4189,152.4381,152.1595,152.3804,15027.0
2022-05-25 13:10:00,158.64,158.98,158.37,158.82,13025.0,152.4285,152.7552,152.1691,152.6014,13025.0
2022-05-25 13:20:00,158.77,158.77,158.34,158.68,16036.0,152.5534,152.5534,152.1402,152.4669,16036.0
2022-05-25 13:30:00,158.63,158.88,158.48,158.71,11945.0,152.4189,152.6591,152.2748,152.4958,11945.0
2022-05-25 13:40:00,158.72,158.78,158.56,158.76,11202.0,152.5054,152.563,152.3516,152.5438,11202.0
2022-05-25 13:50:00,158.77,158.77,158.38,158.68,14136.0,152.5534,152.5534,152.1787,152.4669,14136.0
2022-05-25 14:00:00,158.64,159.73,158.19,158.68,30307.0,152.4285,153.4758,151.9961,152.4669,30307.0
2022-05-25 14:10:00,158.68,159.75,158.68,159.5,19841.0,152.4669,153.495,152.4669,153.2548,19841.0
2022-05-25 14:20:00,159.4,159.87,159.38,159.87,20686.0,153.1587,153.6103,153.1395,153.6103,20686.0
2022-05-25 14:30:00,159.83,160.22,159.83,159.89,17679.0,153.5719,153.9466,153.5719,153.6295,17679.0
2022-05-25 14:40:00,159.91,160.26,159.86,160.11,28853.0,153.6488,153.9851,153.6007,153.8409,28853.0
2022-05-25 14:50:00,160.14,161.24,160.11,161.07,75827.0,153.8698,154.9267,153.8409,154.7633,75827.0
2022-05-25 15:00:00,161.1,161.72,161.04,161.65,51759.0,154.7922,155.3879,154.7345,155.3206,51759.0
2022-05-25 15:10:00,161.65,161.76,161.28,161.41,37937.0,155.3206,155.4263,154.9651,155.09,37937.0
2022-05-25 15:20:00,161.37,161.53,161.18,161.26,37046.0,155.0516,155.2053,154.869,154.9459,37046.0
2022-05-25 15:30:00,161.3,161.46,160.84,160.96,43664.0,154.9843,155.1381,154.5424,154.6577,43664.0
2022-05-25 15:40:00,160.95,161.14,160.69,160.78,60992.0,154.648,154.8306,154.3982,154.4847,60992.0
2022-05-25 15:50:00,160.66,160.76,160.23,160.56,173172.0,154.3694,154.4655,153.9562,154.2733,173172.0
2022-05-26 09:30:00,162.7,163.79,162.7,163.08,55729.0,156.3295,157.3768,156.3295,156.6946,55729.0
2022-05-26 09:40:00,162.96,163.85,162.73,163.75,32193.0,156.5793,157.4345,156.3583,157.3384,32193.0
2022-05-26 09:50:00,163.77,164.67,163.6,164.36,37620.0,157.3576,158.2224,157.1943,157.9245,37620.0
2022-05-26 10:00:00,164.44,164.74,164.3,164.59,31914.0,158.0014,158.2896,157.8669,158.1455,31914.0
2022-05-26 10:10:00,164.64,165.21,164.28,165.18,26082.0,158.1936,158.7412,157.8477,158.7124,26082.0
2022-05-26 10:20:00,165.19,165.33,164.81,164.87,28784.0,158.722,158.8565,158.3569,158.4146,28784.0
2022-05-26 10:30:00,164.87,165.13,164.61,165.08,39186.0,158.4146,158.6644,158.1647,158.6163,39186.0
2022-05-26 10:40:00,165.03,165.13,164.67,165.0,39115.0,158.5683,158.6644,158.2224,158.5395,39115.0
2022-05-26 10:50:00,165.08,165.44,164.99,165.27,30187.0,158.6163,158.9622,158.5299,158.7989,30187.0
2022-05-26 11:00:00,165.28,165.63,165.1,165.38,37593.0,158.8085,159.1448,158.6356,158.9046,37593.0
2022-05-26 11:10:00,165.41,165.81,165.38,165.53,56385.0,158.9334,159.3178,158.9046,159.0487,56385.0
2022-05-26 11:20:00,165.52,165.65,165.41,165.59,15150.0,159.0391,159.164,158.9334,159.1064,15150.0
2022-05-26 11:30:00,165.53,165.74,165.06,165.15,32095.0,159.0487,159.2505,158.5971,158.6836,32095.0
2022-05-26 11:40:00,165.15,165.2,164.84,164.86,15881.0,158.6836,158.7316,158.3857,158.4049,15881.0
2022-05-26 11:50:00,164.89,165.29,164.78,165.28,13438.0,158.4338,158.8181,158.3281,158.8085,13438.0
2022-05-26 12:00:00,165.3,165.78,165.25,165.68,21309.0,158.8277,159.2889,158.7797,159.1928,21309.0
2022-05-26 12:10:00,165.68,166.1,165.64,165.92,28047.0,159.1928,159.5964,159.1544,159.4234,28047.0
2022-05-26 12:20:00,165.97,166.14,165.84,166.14,19814.0,159.4715,159.6348,159.3466,159.6348,19814.0
2022-05-26 12:30:00,166.12,166.14,165.77,166.0,28959.0,159.6156,159.6348,159.2793,159.5003,28959.0
2022-05-26 12:40:00,166.03,166.06,165.74,165.98,14241.0,159.5291,159.558,159.2505,159.4811,14241.0
2022-05-26 12:50:00,165.97,166.25,165.9,166.21,14530.0,159.4715,159.7405,159.4042,159.7021,14530.0
2022-05-26 13:00:00,166.23,166.69,166.13,166.64,23454.0,159.7213,160.1633,159.6252,160.1153,23454.0
2022-05-26 13:10:00,166.74,166.77,166.22,166.34,29616.0,160.2113,160.2402,159.7117,159.827,29616.0
2022-05-26 13:20:00,166.36,166.38,165.75,165.82,25291.0,159.8462,159.8654,159.2601,159.3274,25291.0
2022-05-26 13:30:00,165.86,166.04,165.83,165.97,17892.0,159.3658,159.5387,159.337,159.4715,17892.0
2022-05-26 13:40:00,165.95,165.99,165.84,165.98,23393.0,159.4523,159.4907,159.3466,159.4811,23393.0
2022-05-26 13:50:00,165.94,166.3,165.94,166.25,67380.0,159.4427,159.7886,159.4427,159.7405,67380.0
2022-05-26 14:00:00,166.24,166.4,166.13,166.28,96784.0,159.7309,159.8847,159.6252,159.7693,96784.0
2022-05-26 14:10:00,166.26,166.5,166.2,166.29,26073.0,159.7501,159.9807,159.6925,159.779,26073.0
2022-05-26 14:20:00,166.33,166.6,166.26,166.32,15153.0,159.8174,160.0768,159.7501,159.8078,15153.0
2022-05-26 14:30:00,166.3,166.38,165.89,165.95,31995.0,159.7886,159.8654,159.3946,159.4523,31995.0
2022-05-26 14:40:00,165.94,166.08,165.82,166.04,12423.0,159.4427,159.5772,159.3274,159.5387,12423.0
2022-05-26 14:50:00,166.01,166.16,165.97,166.15,11287.0,159.5099,159.654,159.4715,159.6444,11287.0
2022-05-26 15:00:00,166.12,166.17,165.77,165.98,18778.0,159.6156,159.6637,159.2793,159.4811,18778.0
2022-05-26 15:10:00,165.94,165.97,165.28,165.48,33626.0,159.4427,159.4715,158.8085,159.0007,33626.0
2022-05-26 15:20:00,165.5,165.71,165.31,165.61,30146.0,159.0199,159.2217,158.8373,159.1256,30146.0
2022-05-26 15:30:00,165.58,165.78,165.43,165.78,31389.0,159.0968,159.2889,158.9526,159.2889,31389.0
2022-05-26 15:40:00,165.82,166.17,165.79,166.15,55607.0,159.3274,159.6637,159.2985,159.6444,55607.0
2022-05-26 15:50:00,166.18,166.29,165.16,165.48,171412.0,159.6733,159.779,158.6932,159.0007,171412.0
2022-05-27 09:30:00,167.08,167.34,166.04,167.12,72548.0,160.538,160.7878,159.5387,160.5765,72548.0
2022-05-27 09:40:00,167.04,167.95,166.83,167.85,34027.0,160.4996,161.374,160.2978,161.2779,34027.0
2022-05-27 09:50:00,167.72,168.45,167.65,167.69,26441.0,161.153,161.8544,161.0857,161.1241,26441.0
2022-05-27 10:00:00,167.75,167.91,167.39,167.75,23921.0,161.1818,161.3355,160.8359,161.1818,23921.0
2022-05-27 10:10:00,167.74,168.15,167.7,168.14,27758.0,161.1722,161.5661,161.1337,161.5565,27758.0
2022-05-27 10:20:00,168.14,168.16,167.61,167.97,31449.0,161.5565,161.5757,161.0473,161.3932,31449.0
2022-05-27 10:30:00,167.97,168.28,167.85,167.9,42731.0,161.3932,161.691,161.2779,161.3259,42731.0
2022-05-27 10:40:00,167.93,167.98,167.5,167.67,24458.0,161.3547,161.4028,160.9416,161.1049,24458.0
2022-05-27 10:50:00,167.69,167.74,167.27,167.37,36828.0,161.1241,161.1722,160.7206,160.8167,36828.0
2022-05-27 11:00:00,167.4,167.45,166.97,167.08,26869.0,160.8455,160.8935,160.4323,160.538,26869.0
2022-05-27 11:10:00,167.12,167.5,167.11,167.47,14510.0,160.5765,160.9416,160.5669,160.9128,14510.0
2022-05-27 11:20:00,167.46,167.46,167.08,167.24,11640.0,160.9031,160.9031,160.538,160.6918,11640.0
2022-05-27 11:30:00,167.2,167.31,167.03,167.31,12184.0,160.6533,160.759,160.49,160.759,12184.0
2022-05-27 11:40:00,167.18,167.69,167.11,167.5,11350.0,160.6341,161.1241,160.5669,160.9416,11350.0
2022-05-27 11:50:00,167.51,167.64,167.42,167.57,28930.0,160.9512,161.0761,160.8647,161.0088,28930.0
2022-05-27 12:00:00,167.55,167.96,167.52,167.88,25286.0,160.9896,161.3836,160.9608,161.3067,25286.0
2022-05-27 12:10:00,167.88,168.21,167.8,167.97,26144.0,161.3067,161.6238,161.2298,161.3932,26144.0
2022-05-27 12:20:00,167.99,168.08,167.88,167.99,10072.0,161.4124,161.4989,161.3067,161.4124,10072.0
2022-05-27 12:30:00,168.0,168.17,167.82,167.89,10536.0,161.422,161.5853,161.2491,161.3163,10536.0
2022-05-27 12:40:00,167.88,167.96,167.65,167.65,15606.0,161.3067,161.3836,161.0857,161.0857,15606.0
2022-05-27 12:50:00,167.64,167.78,167.52,167.69,9098.0,161.0761,161.2106,160.9608,161.1241,9098.0
2022-05-27 13:00:00,167.64,167.83,167.6,167.78,10027.0,161.0761,161.2587,161.0377,161.2106,10027.0
2022-05-27 13:10:00,167.8,167.93,167.72,167.92,16646.0,161.2298,161.3547,161.153,161.3451,16646.0
2022-05-27 13:20:00,167.92,167.94,167.56,167.7,11517.0,161.3451,161.3644,160.9992,161.1337,11517.0
2022-05-27 13:30:00,167.71,167.95,167.71,167.8,17229.0,161.1434,161.374,161.1434,161.2298,17229.0
2022-05-27 13:40:00,167.77,167.82,167.62,167.8,12118.0,161.201,161.2491,161.0569,161.2298,12118.0
2022-05-27 13:50:00,167.79,167.93,167.6,167.93,10405.0,161.2202,161.3547,161.0377,161.3547,10405.0
2022-05-27 14:00:00,167.93,168.28,167.85,168.27,14240.0,161.3547,161.691,161.2779,161.6814,14240.0
2022-05-27 14:10:00,168.25,168.47,168.25,168.42,16858.0,161.6622,161.8736,161.6622,161.8256,16858.0
2022-05-27 14:20:00,168.4,168.58,168.36,168.55,8555.0,161.8063,161.9793,161.7679,161.9505,8555.0
2022-05-27 14:30:00,168.56,168.72,168.48,168.63,13898.0,161.9601,162.1138,161.8832,162.0273,13898.0
2022-05-27 14:40:00,168.63,168.86,168.54,168.86,10576.0,162.0273,162.2483,161.9409,162.2483,10576.0
2022-05-27 14:50:00,168.84,169.01,168.77,168.98,19075.0,162.2291,162.3925,162.1619,162.3636,19075.0
2022-05-27 15:00:00,168.98,169.46,168.97,169.42,39394.0,162.3636,162.8248,162.354,162.7864,39394.0
2022-05-27 15:10:00,169.42,169.45,169.21,169.45,28454.0,162.7864,162.8152,162.5846,162.8152,28454.0
2022-05-27 15:20:00,169.42,169.56,169.29,169.55,30159.0,162.7864,162.9209,162.6615,162.9113,30159.0
2022-05-27 15:30:00,169.52,169.68,169.27,169.35,53008.0,162.8825,163.0362,162.6423,162.7191,53008.0
2022-05-27 15:40:00,169.33,169.58,169.29,169.37,57441.0,162.6999,162.9401,162.6615,162.7384,57441.0
2022-05-27 15:50:00,169.4,169.65,169.03,169.62,178698.0,162.7672,163.0074,162.4117,162.9786,178698.0
2022-05-31 09:30:00,167.93,168.71,167.41,167.66,74875.0,161.3547,162.1042,160.8551,161.0953,74875.0
2022-05-31 09:40:00,167.71,168.55,167.04,168.41,48659.0,161.1434,161.9505,160.4996,161.8159,48659.0
2022-05-31 09:50:00,168.47,169.67,168.37,169.07,45510.0,161.8736,163.0266,161.7775,162.4501,45510.0
2022-05-31 10:00:00,169.09,169.4,168.39,168.41,51779.0,162.4693,162.7672,161.7967,161.8159,51779.0
2022-05-31 10:10:00,168.36,169.96,168.35,169.96,38412.0,161.7679,163.3053,161.7583,163.3053,38412.0
2022-05-31 10:20:00,169.97,170.55,169.91,169.95,52598.0,163.3149,163.8722,163.2572,163.2957,52598.0
2022-05-31 10:30:00,169.94,170.33,169.55,169.68,48240.0,163.286,163.6608,162.9113,163.0362,48240.0
2022-05-31 10:40:00,169.69,170.26,169.6,170.15,46434.0,163.0458,163.5935,162.9594,163.4878,46434.0
2022-05-31 10:50:00,170.16,170.52,169.8,169.84,29814.0,163.4974,163.8433,163.1515,163.19,29814.0
2022-05-31 11:00:00,169.8,170.07,169.17,169.35,29077.0,163.1515,163.411,162.5462,162.7191,29077.0
2022-05-31 11:10:00,169.31,169.6,168.94,169.13,18646.0,162.6807,162.9594,162.3252,162.5078,18646.0
2022-05-31 11:20:00,169.07,169.36,169.01,169.01,12040.0,162.4501,162.7288,162.3925,162.3925,12040.0
2022-05-31 11:30:00,169.01,169.45,168.83,169.38,25220.0,162.3925,162.8152,162.2195,162.748,25220.0
2022-05-31 11:40:00,169.4,169.95,169.35,169.95,19355.0,162.7672,163.2957,162.7191,163.2957,19355.0
2022-05-31 11:50:00,169.83,170.25,169.72,170.21,22339.0,163.1803,163.5839,163.0747,163.5455,22339.0
2022-05-31 12:00:00,170.29,170.74,170.29,170.46,15736.0,163.6223,164.0547,163.6223,163.7857,15736.0
2022-05-31 12:10:00,170.46,170.55,169.59,169.91,15821.0,163.7857,163.8722,162.9497,163.2572,15821.0
2022-05-31 12:20:00,169.93,170.02,169.74,169.93,7563.0,163.2764,163.3629,163.0939,163.2764,7563.0
2022-05-31 12:30:00,169.98,170.42,169.96,170.37,16859.0,163.3245,163.7472,163.3053,163.6992,16859.0
2022-05-31 12:40:00,170.36,170.54,170.27,170.44,13810.0,163.6896,163.8625,163.6031,163.7665,13810.0
2022-05-31 12:50:00,170.41,170.62,170.28,170.31,19297.0,163.7376,163.9394,163.6127,163.6416,19297.0
2022-05-31 13:00:00,170.25,170.38,169.77,170.32,13679.0,163.5839,163.7088,163.1227,163.6512,13679.0
2022-05-31 13:10:00,170.29,170.29,169.68,169.79,22616.0,163.6223,163.6223,163.0362,163.1419,22616.0
2022-05-31 13:20:00,169.83,169.86,169.46,169.68,15775.0,163.1803,163.2092,162.8248,163.0362,15775.0
2022-05-31 13:30:00,169.58,170.19,169.55,170.0,18680.0,162.9401,163.5263,162.9113,163.3437,18680.0
2022-05-31 13:40:00,170.01,170.2,169.67,169.84,96519.0,163.3533,163.5359,163.0266,163.19,96519.0
2022-05-31 13:50:00,169.79,170.78,169.72,170.71,18796.0,163.1419,164.0932,163.0747,164.0259,18796.0
2022-05-31 14:00:00,170.69,170.69,170.14,170.36,16249.0,164.0067,164.0067,163.4782,163.6896,16249.0
2022-05-31 14:10:00,170.35,170.44,170.12,170.36,11858.0,163.68,163.7665,163.459,163.6896,11858.0
2022-05-31 14:20:00,170.34,170.43,169.74,169.89,23288.0,163.6704,163.7569,163.0939,163.238,23288.0
2022-05-31 14:30:00,169.92,170.05,169.63,169.7,10676.0,163.2668,163.3917,162.9882,163.0554,10676.0
2022-05-31 14:40:00,169.71,169.71,168.58,168.76,18499.0,163.065,163.065,161.9793,162.1522,18499.0
2022-05-31 14:50:00,168.72,168.85,168.26,168.72,26809.0,162.1138,162.2387,161.6718,162.1138,26809.0
2022-05-31 15:00:00,168.71,168.76,168.22,168.69,17452.0,162.1042,162.1522,161.6334,162.085,17452.0
2022-05-31 15:10:00,168.67,169.23,168.47,168.7,28351.0,162.0658,162.6038,161.8736,162.0946,28351.0
2022-05-31 15:20:00,168.71,169.33,168.7,169.33,33169.0,162.1042,162.6999,162.0946,162.6999,33169.0
2022-05-31 15:30:00,169.32,169.68,169.32,169.49,36704.0,162.6903,163.0362,162.6903,162.8537,36704.0
2022-05-31 15:40:00,169.5,169.7,169.21,169.32,50196.0,162.8633,163.0554,162.5846,162.6903,50196.0
2022-05-31 15:50:00,169.29,169.94,168.41,168.95,271662.0,162.6615,163.286,161.8159,162.3348,271662.0
2022-06-01 09:30:00,169.68,169.68,167.79,168.0,82619.0,163.0362,163.0362,161.2202,161.422,82619.0
2022-06-01 09:40:00,167.79,168.54,167.66,167.93,20545.0,161.2202,161.9409,161.0953,161.3547,20545.0
2022-06-01 09:50:00,168.02,168.02,167.07,167.14,23018.0,161.4412,161.4412,160.5284,160.5957,23018.0
2022-06-01 10:00:00,167.44,167.63,166.45,166.85,28687.0,160.8839,161.0665,159.9327,160.317,28687.0
2022-06-01 10:10:00,166.86,167.04,165.58,165.78,45462.0,160.3266,160.4996,159.0968,159.2889,45462.0
2022-06-01 10:20:00,165.87,165.93,165.51,165.81,35336.0,159.3754,159.4331,159.0295,159.3178,35336.0
2022-06-01 10:30:00,165.73,165.92,165.1,165.37,25191.0,159.2409,159.4234,158.6356,158.895,25191.0
2022-06-01 10:40:00,165.53,165.64,165.14,165.18,15382.0,159.0487,159.1544,158.674,158.7124,15382.0
2022-06-01 10:50:00,165.09,165.79,165.06,165.44,38506.0,158.6259,159.2985,158.5971,158.9622,38506.0
2022-06-01 11:00:00,165.42,165.42,164.84,164.84,28411.0,158.943,158.943,158.3857,158.3857,28411.0
2022-06-01 11:10:00,164.87,165.29,164.6,164.84,23375.0,158.4146,158.8181,158.1551,158.3857,23375.0
2022-06-01 11:20:00,164.78,164.82,164.09,164.31,29918.0,158.3281,158.3665,157.6651,157.8765,29918.0
2022-06-01 11:30:00,164.34,164.5,164.11,164.37,29898.0,157.9053,158.059,157.6843,157.9341,29898.0
2022-06-01 11:40:00,164.29,164.35,164.0,164.06,19063.0,157.8573,157.9149,157.5786,157.6363,19063.0
2022-06-01 11:50:00,164.01,164.46,163.98,164.31,17135.0,157.5882,158.0206,157.5594,157.8765,17135.0
2022-06-01 12:00:00,164.28,164.29,163.84,164.17,19803.0,157.8477,157.8573,157.4249,157.742,19803.0
2022-06-01 12:10:00,164.08,164.49,163.84,164.49,16310.0,157.6555,158.0494,157.4249,158.0494,16310.0
2022-06-01 12:20:00,164.41,164.9,164.41,164.69,20900.0,157.9726,158.4434,157.9726,158.2416,20900.0
2022-06-01 12:30:00,164.6,165.12,164.58,164.9,19202.0,158.1551,158.6548,158.1359,158.4434,19202.0
2022-06-01 12:40:00,164.87,165.02,164.47,164.5,13337.0,158.4146,158.5587,158.0302,158.059,13337.0
2022-06-01 12:50:00,164.55,165.44,164.28,165.28,29044.0,158.1071,158.9622,157.8477,158.8085,29044.0
2022-06-01 13:00:00,165.27,165.64,165.13,165.57,15833.0,158.7989,159.1544,158.6644,159.0871,15833.0
2022-06-01 13:10:00,165.68,166.19,165.65,166.14,27010.0,159.1928,159.6829,159.164,159.6348,27010.0
2022-06-01 13:20:00,166.12,166.43,165.95,166.26,29144.0,159.6156,159.9135,159.4523,159.7501,29144.0
2022-06-01 13:30:00,166.24,166.41,166.09,166.35,11165.0,159.7309,159.8943,159.5868,159.8366,11165.0
2022-06-01 13:40:00,166.33,166.49,166.19,166.32,24221.0,159.8174,159.9711,159.6829,159.8078,24221.0
2022-06-01 13:50:00,166.31,166.63,166.18,166.44,13560.0,159.7982,160.1056,159.6733,159.9231,13560.0
2022-06-01 14:00:00,166.43,166.63,166.31,166.42,11117.0,159.9135,160.1056,159.7982,159.9039,11117.0
2022-06-01 14:10:00,166.5,166.72,166.32,166.42,18068.0,159.9807,160.1921,159.8078,159.9039,18068.0
2022-06-01 14:20:00,166.39,167.33,166.26,167.01,38999.0,159.875,160.7782,159.7501,160.4708,38999.0
2022-06-01 14:30:00,167.12,167.2,166.85,166.85,15402.0,160.5765,160.6533,160.317,160.317,15402.0
2022-06-01 14:40:00,166.87,167.28,166.75,166.9,20735.0,160.3362,160.7302,160.2209,160.3651,20735.0
2022-06-01 14:50:00,166.93,166.97,166.23,166.4,32696.0,160.3939,160.4323,159.7213,159.8847,32696.0
2022-06-01 15:00:00,166.37,166.71,166.12,166.64,27504.0,159.8558,160.1825,159.6156,160.1153,27504.0
2022-06-01 15:10:00,166.63,167.1,166.55,166.96,23831.0,160.1056,160.5572,160.0288,160.4227,23831.0
2022-06-01 15:20:00,166.98,167.11,166.76,166.83,19145.0,160.4419,160.5669,160.2306,160.2978,19145.0
2022-06-01 15:30:00,166.73,166.74,166.27,166.64,25712.0,160.2017,160.2113,159.7597,160.1153,25712.0
2022-06-01 15:40:00,166.67,166.81,166.38,166.67,43082.0,160.1441,160.2786,159.8654,160.1441,43082.0
2022-06-01 15:50:00,166.72,166.9,165.71,165.83,139890.0,160.1921,160.3651,159.2217,159.337,139890.0
2022-06-02 09:30:00,166.14,167.45,165.93,167.17,47751.0,159.6348,160.8935,159.4331,160.6245,47751.0
2022-06-02 09:40:00,167.0,167.1,166.3,167.1,25436.0,160.4612,160.5572,159.7886,160.5572,25436.0
2022-06-02 09:50:00,167.04,167.29,166.36,167.21,24305.0,160.4996,160.7398,159.8462,160.6629,24305.0
2022-06-02 10:00:00,167.07,167.39,166.54,166.76,25610.0,160.5284,160.8359,160.0192,160.2306,25610.0
2022-06-02 10:10:00,166.86,168.02,166.86,166.87,25682.0,160.3266,161.4412,160.3266,160.3362,25682.0
2022-06-02 10:20:00,166.85,166.89,165.93,166.45,27067.0,160.317,160.3555,159.4331,159.9327,27067.0
2022-06-02 10:30:00,166.48,166.74,166.32,166.66,10524.0,159.9615,160.2113,159.8078,160.1345,10524.0
2022-06-02 10:40:00,166.74,167.23,166.63,167.05,20653.0,160.2113,160.6822,160.1056,160.5092,20653.0
2022-06-02 10:50:00,167.08,167.57,167.06,167.43,30880.0,160.538,161.0088,160.5188,160.8743,30880.0
2022-06-02 11:00:00,167.41,168.15,167.39,168.15,32659.0,160.8551,161.5661,160.8359,161.5661,32659.0
2022-06-02 11:10:00,168.14,168.44,167.88,167.89,26539.0,161.5565,161.8448,161.3067,161.3163,26539.0
2022-06-02 11:20:00,167.88,168.01,167.62,167.91,18917.0,161.3067,161.4316,161.0569,161.3355,18917.0
2022-06-02 11:30:00,167.91,167.91,167.32,167.47,10253.0,161.3355,161.3355,160.7686,160.9128,10253.0
2022-06-02 11:40:00,167.5,168.23,167.5,168.21,14964.0,160.9416,161.643,160.9416,161.6238,14964.0
2022-06-02 11:50:00,168.21,168.38,167.66,167.69,10251.0,161.6238,161.7871,161.0953,161.1241,10251.0
2022-06-02 12:00:00,167.65,167.76,167.5,167.59,15735.0,161.0857,161.1914,160.9416,161.0281,15735.0
2022-06-02 12:10:00,167.6,168.14,167.52,168.04,29663.0,161.0377,161.5565,160.9608,161.4604,29663.0
2022-06-02 12:20:00,168.0,168.43,167.99,168.36,18037.0,161.422,161.8352,161.4124,161.7679,18037.0
2022-06-02 12:30:00,168.4,168.55,168.3,168.49,22873.0,161.8063,161.9505,161.7103,161.8928,22873.0
2022-06-02 12:40:00,168.48,168.56,168.08,168.13,17522.0,161.8832,161.9601,161.4989,161.5469,17522.0
2022-06-02 12:50:00,168.15,168.32,168.14,168.22,9399.0,161.5661,161.7295,161.5565,161.6334,9399.0
2022-06-02 13:00:00,168.29,168.37,168.12,168.17,21472.0,161.7006,161.7775,161.5373,161.5853,21472.0
2022-06-02 13:10:00,168.17,168.28,167.96,168.28,16446.0,161.5853,161.691,161.3836,161.691,16446.0
2022-06-02 13:20:00,168.23,168.44,168.13,168.44,10183.0,161.643,161.8448,161.5469,161.8448,10183.0
2022-06-02 13:30:00,168.44,168.54,168.3,168.46,11085.0,161.8448,161.9409,161.7103,161.864,11085.0
2022-06-02 13:40:00,168.4,168.48,168.22,168.41,5574.0,161.8063,161.8832,161.6334,161.8159,5574.0
2022-06-02 13:50:00,168.44,168.5,168.17,168.48,13145.0,161.8448,161.9024,161.5853,161.8832,13145.0
2022-06-02 14:00:00,168.54,168.7,168.37,168.64,13736.0,161.9409,162.0946,161.7775,162.0369,13736.0
2022-06-02 14:10:00,168.59,168.77,168.45,168.51,19875.0,161.9889,162.1619,161.8544,161.912,19875.0
2022-06-02 14:20:00,168.47,168.56,168.3,168.4,9016.0,161.8736,161.9601,161.7103,161.8063,9016.0
2022-06-02 14:30:00,168.4,168.63,168.36,168.58,13649.0,161.8063,162.0273,161.7679,161.9793,13649.0
2022-06-02 14:40:00,168.55,168.63,168.4,168.49,13937.0,161.9505,162.0273,161.8063,161.8928,13937.0
2022-06-02 14:50:00,168.45,168.61,167.85,167.85,13785.0,161.8544,162.0081,161.2779,161.2779,13785.0
2022-06-02 15:00:00,167.87,168.02,167.8,167.81,17321.0,161.2971,161.4412,161.2298,161.2394,17321.0
2022-06-02 15:10:00,167.82,168.21,167.75,168.06,16690.0,161.2491,161.6238,161.1818,161.4797,16690.0
2022-06-02 15:20:00,168.08,168.3,167.87,167.96,15489.0,161.4989,161.7103,161.2971,161.3836,15489.0
2022-06-02 15:30:00,167.95,168.06,167.86,167.9,21245.0,161.374,161.4797,161.2875,161.3259,21245.0
2022-06-02 15:40:00,167.94,168.54,167.88,168.38,52147.0,161.3644,161.9409,161.3067,161.7871,52147.0
2022-06-02 15:50:00,168.42,169.19,168.38,169.08,143843.0,161.8256,162.5654,161.7871,162.4597,143843.0
2022-06-03 09:30:00,166.9,167.97,166.46,167.31,26139.0,160.3651,161.3932,159.9423,160.759,26139.0
2022-06-03 09:40:00,167.48,167.5,166.47,166.8,25740.0,160.9224,160.9416,159.9519,160.269,25740.0
2022-06-03 09:50:00,166.81,167.35,166.21,167.27,32476.0,160.2786,160.7975,159.7021,160.7206,32476.0
2022-06-03 10:00:00,167.4,167.63,166.87,166.9,20379.0,160.8455,161.0665,160.3362,160.3651,20379.0
2022-06-03 10:10:00,166.94,167.49,166.66,167.18,17163.0,160.4035,160.932,160.1345,160.6341,17163.0
2022-06-03 10:20:00,167.12,167.32,166.78,167.05,30118.0,160.5765,160.7686,160.2498,160.5092,30118.0
2022-06-03 10:30:00,166.94,167.31,166.56,166.56,26175.0,160.4035,160.759,160.0384,160.0384,26175.0
2022-06-03 10:40:00,166.43,166.94,165.98,166.8,25534.0,159.9135,160.4035,159.4811,160.269,25534.0
2022-06-03 10:50:00,166.9,167.04,166.5,166.58,20018.0,160.3651,160.4996,159.9807,160.0576,20018.0
2022-06-03 11:00:00,166.53,166.56,166.13,166.49,17113.0,160.0096,160.0384,159.6252,159.9711,17113.0
2022-06-03 11:10:00,166.43,166.91,166.17,166.79,12750.0,159.9135,160.3747,159.6637,160.2594,12750.0
2022-06-03 11:20:00,166.81,166.86,166.47,166.75,11022.0,160.2786,160.3266,159.9519,160.2209,11022.0
2022-06-03 11:30:00,166.75,167.29,166.74,167.25,16960.0,160.2209,160.7398,160.2113,160.7014,16960.0
2022-06-03 11:40:00,167.3,167.37,166.89,166.96,16132.0,160.7494,160.8167,160.3555,160.4227,16132.0
2022-06-03 11:50:00,166.94,167.14,166.69,167.07,25142.0,160.4035,160.5957,160.1633,160.5284,25142.0
2022-06-03 12:00:00,167.0,167.49,166.97,167.07,13123.0,160.4612,160.932,160.4323,160.5284,13123.0
2022-06-03 12:10:00,167.09,167.37,166.72,166.72,9152.0,160.5476,160.8167,160.1921,160.1921,9152.0
2022-06-03 12:20:00,166.74,167.36,166.6,167.31,10485.0,160.2113,160.8071,160.0768,160.759,10485.0
2022-06-03 12:30:00,167.32,167.36,167.09,167.36,5809.0,160.7686,160.8071,160.5476,160.8071,5809.0
2022-06-03 12:40:00,167.28,167.31,167.07,167.17,4961.0,160.7302,160.759,160.5284,160.6245,4961.0
2022-06-03 12:50:00,167.1,167.6,166.99,167.5,8714.0,160.5572,161.0377,160.4515,160.9416,8714.0
2022-06-03 13:00:00,167.48,168.04,167.39,167.7,11981.0,160.9224,161.4604,160.8359,161.1337,11981.0
2022-06-03 13:10:00,167.61,167.75,167.1,167.14,13571.0,161.0473,161.1818,160.5572,160.5957,13571.0
2022-06-03 13:20:00,167.09,167.43,167.09,167.35,5857.0,160.5476,160.8743,160.5476,160.7975,5857.0
2022-06-03 13:30:00,167.25,167.36,167.04,167.31,19131.0,160.7014,160.8071,160.4996,160.759,19131.0
2022-06-03 13:40:00,167.29,167.33,166.8,167.0,13082.0,160.7398,160.7782,160.269,160.4612,13082.0
2022-06-03 13:50:00,166.95,166.95,166.74,166.82,6227.0,160.4131,160.4131,160.2113,160.2882,6227.0
2022-06-03 14:00:00,166.74,166.96,166.62,166.73,20253.0,160.2113,160.4227,160.096,160.2017,20253.0
2022-06-03 14:10:00,166.75,167.07,166.73,167.05,6104.0,160.2209,160.5284,160.2017,160.5092,6104.0
2022-06-03 14:20:00,167.09,167.36,166.82,167.35,8727.0,160.5476,160.8071,160.2882,160.7975,8727.0
2022-06-03 14:30:00,167.35,167.35,166.57,166.57,5597.0,160.7975,160.7975,160.048,160.048,5597.0
2022-06-03 14:40:00,166.61,166.91,166.55,166.91,5766.0,160.0864,160.3747,160.0288,160.3747,5766.0
2022-06-03 14:50:00,166.91,166.99,166.74,166.93,7411.0,160.3747,160.4515,160.2113,160.3939,7411.0
2022-06-03 15:00:00,166.95,167.05,166.48,166.56,19166.0,160.4131,160.5092,159.9615,160.0384,19166.0
2022-06-03 15:10:00,166.59,166.64,166.29,166.43,12101.0,160.0672,160.1153,159.779,159.9135,12101.0
2022-06-03 15:20:00,166.54,166.76,166.35,166.73,10821.0,160.0192,160.2306,159.8366,160.2017,10821.0
2022-06-03 15:30:00,166.76,166.92,166.54,166.76,24529.0,160.2306,160.3843,160.0192,160.2306,24529.0
2022-06-03 15:40:00,166.77,166.81,166.38,166.62,48084.0,160.2402,160.2786,159.8654,160.096,48084.0
2022-06-03 15:50:00,166.61,167.17,166.43,166.82,121400.0,160.0864,160.6245,159.9135,160.2882,121400.0
2022-06-06 09:30:00,169.1,169.3,167.63,169.24,46083.0,162.4789,162.6711,161.0665,162.6135,46083.0
2022-06-06 09:40:00,169.28,169.75,168.7,168.96,27226.0,162.6519,163.1035,162.0946,162.3444,27226.0
2022-06-06 09:50:00,169.0,169.26,168.72,169.24,29613.0,162.3828,162.6327,162.1138,162.6135,29613.0
2022-06-06 10:00:00,169.25,170.26,169.23,169.87,38229.0,162.6231,163.5935,162.6038,163.2188,38229.0
2022-06-06 10:10:00,169.83,170.03,169.57,169.78,16603.0,163.1803,163.3725,162.9305,163.1323,16603.0
2022-06-06 10:20:00,169.74,169.85,169.25,169.45,29018.0,163.0939,163.1996,162.6231,162.8152,29018.0
2022-06-06 10:30:00,169.47,169.56,169.16,169.24,21898.0,162.8344,162.9209,162.5366,162.6135,21898.0
2022-06-06 10:40:00,169.37,169.43,169.2,169.31,18911.0,162.7384,162.796,162.575,162.6807,18911.0
2022-06-06 10:50:00,169.31,169.43,169.07,169.26,29706.0,162.6807,162.796,162.4501,162.6327,29706.0
2022-06-06 11:00:00,169.33,169.47,169.17,169.21,17621.0,162.6999,162.8344,162.5462,162.5846,17621.0
2022-06-06 11:10:00,169.15,169.18,167.8,167.8,21758.0,162.527,162.5558,161.2298,161.2298,21758.0
2022-06-06 11:20:00,167.81,168.08,167.74,168.05,15524.0,161.2394,161.4989,161.1722,161.47,15524.0
2022-06-06 11:30:00,167.97,168.2,167.66,167.85,13334.0,161.3932,161.6142,161.0953,161.2779,13334.0
2022-06-06 11:40:00,167.79,168.09,167.69,167.72,12417.0,161.2202,161.5085,161.1241,161.153,12417.0
2022-06-06 11:50:00,167.59,167.99,167.56,167.96,11918.0,161.0281,161.4124,160.9992,161.3836,11918.0
2022-06-06 12:00:00,167.89,167.89,167.29,167.3,9297.0,161.3163,161.3163,160.7398,160.7494,9297.0
2022-06-06 12:10:00,167.25,167.38,167.05,167.33,8754.0,160.7014,160.8263,160.5092,160.7782,8754.0
2022-06-06 12:20:00,167.22,167.3,166.97,166.97,5808.0,160.6725,160.7494,160.4323,160.4323,5808.0
2022-06-06 12:30:00,166.95,167.2,166.85,167.19,7878.0,160.4131,160.6533,160.317,160.6437,7878.0
2022-06-06 12:40:00,167.2,167.4,167.14,167.28,5599.0,160.6533,160.8455,160.5957,160.7302,5599.0
2022-06-06 12:50:00,167.24,167.67,167.05,167.49,17371.0,160.6918,161.1049,160.5092,160.932,17371.0
2022-06-06 13:00:00,167.45,167.51,167.21,167.25,14710.0,160.8935,160.9512,160.6629,160.7014,14710.0
2022-06-06 13:10:00,167.28,167.34,167.08,167.22,9878.0,160.7302,160.7878,160.538,160.6725,9878.0
2022-06-06 13:20:00,167.2,167.62,167.2,167.6,13964.0,160.6533,161.0569,160.6533,161.0377,13964.0
2022-06-06 13:30:00,167.59,168.19,167.54,168.09,22847.0,161.0281,161.6046,160.98,161.5085,22847.0
2022-06-06 13:40:00,168.11,168.18,167.94,168.13,16043.0,161.5277,161.595,161.3644,161.5469,16043.0
2022-06-06 13:50:00,168.11,168.34,168.11,168.28,8395.0,161.5277,161.7487,161.5277,161.691,8395.0
2022-06-06 14:00:00,168.26,168.26,167.96,168.05,14118.0,161.6718,161.6718,161.3836,161.47,14118.0
2022-06-06 14:10:00,168.05,168.2,167.65,167.69,12785.0,161.47,161.6142,161.0857,161.1241,12785.0
2022-06-06 14:20:00,167.65,167.68,166.97,167.12,6834.0,161.0857,161.1145,160.4323,160.5765,6834.0
2022-06-06 14:30:00,167.05,167.11,166.85,166.91,10348.0,160.5092,160.5669,160.317,160.3747,10348.0
2022-06-06 14:40:00,167.0,167.4,166.91,167.31,7922.0,160.4612,160.8455,160.3747,160.759,7922.0
2022-06-06 14:50:00,167.21,167.28,166.79,167.13,18637.0,160.6629,160.7302,160.2594,160.5861,18637.0
2022-06-06 15:00:00,167.01,167.24,166.78,166.89,10054.0,160.4708,160.6918,160.2498,160.3555,10054.0
2022-06-06 15:10:00,166.86,167.09,166.75,166.83,8329.0,160.3266,160.5476,160.2209,160.2978,8329.0
2022-06-06 15:20:00,166.73,166.97,166.63,166.7,14798.0,160.2017,160.4323,160.1056,160.1729,14798.0
2022-06-06 15:30:00,166.66,166.85,166.27,166.4,31061.0,160.1345,160.317,159.7597,159.8847,31061.0
2022-06-06 15:40:00,166.4,166.91,166.32,166.55,53637.0,159.8847,160.3747,159.8078,160.0288,53637.0
2022-06-06 15:50:00,166.55,167.24,166.53,166.92,96558.0,160.0288,160.6918,160.0096,160.3843,96558.0
2022-06-07 09:30:00,164.64,166.91,164.45,166.44,59516.0,158.1936,160.3747,158.011,159.9231,59516.0
2022-06-07 09:40:00,166.58,166.87,166.17,166.25,24716.0,160.0576,160.3362,159.6637,159.7405,24716.0
2022-06-07 09:50:00,166.32,167.1,166.17,166.63,14275.0,159.8078,160.5572,159.6637,160.1056,14275.0
2022-06-07 10:00:00,166.64,167.2,166.53,166.83,18150.0,160.1153,160.6533,160.0096,160.2978,18150.0
2022-06-07 10:10:00,166.79,167.0,166.67,166.96,14451.0,160.2594,160.4612,160.1441,160.4227,14451.0
2022-06-07 10:20:00,166.96,168.24,166.89,168.22,59018.0,160.4227,161.6526,160.3555,161.6334,59018.0
2022-06-07 10:30:00,168.3,169.05,168.2,169.03,49623.0,161.7103,162.4309,161.6142,162.4117,49623.0
2022-06-07 10:40:00,169.12,169.39,168.98,169.35,27887.0,162.4981,162.7576,162.3636,162.7191,27887.0
2022-06-07 10:50:00,169.39,169.46,168.85,168.95,33543.0,162.7576,162.8248,162.2387,162.3348,33543.0
2022-06-07 11:00:00,168.94,169.03,168.62,169.03,16720.0,162.3252,162.4117,162.0177,162.4117,16720.0
2022-06-07 11:10:00,169.03,169.49,169.01,169.11,20039.0,162.4117,162.8537,162.3925,162.4885,20039.0
2022-06-07 11:20:00,169.12,169.13,168.56,168.62,21280.0,162.4981,162.5078,161.9601,162.0177,21280.0
2022-06-07 11:30:00,168.58,168.67,168.45,168.66,14829.0,161.9793,162.0658,161.8544,162.0562,14829.0
2022-06-07 11:40:00,168.64,168.65,168.28,168.36,10482.0,162.0369,162.0466,161.691,161.7679,10482.0
2022-06-07 11:50:00,168.27,168.6,168.27,168.46,18144.0,161.6814,161.9985,161.6814,161.864,18144.0
2022-06-07 12:00:00,168.49,168.51,168.08,168.14,14072.0,161.8928,161.912,161.4989,161.5565,14072.0
2022-06-07 12:10:00,168.17,168.28,167.85,167.89,13691.0,161.5853,161.691,161.2779,161.3163,13691.0
2022-06-07 12:20:00,167.92,167.95,167.69,167.82,38677.0,161.3451,161.374,161.1241,161.2491,38677.0
2022-06-07 12:30:00,167.81,167.87,167.63,167.73,33959.0,161.2394,161.2971,161.0665,161.1626,33959.0
2022-06-07 12:40:00,167.75,168.53,167.7,168.51,30568.0,161.1818,161.9313,161.1337,161.912,30568.0
2022-06-07 12:50:00,168.53,168.55,168.3,168.33,21165.0,161.9313,161.9505,161.7103,161.7391,21165.0
2022-06-07 13:00:00,168.35,168.69,168.3,168.69,10669.0,161.7583,162.085,161.7103,162.085,10669.0
2022-06-07 13:10:00,168.71,168.88,168.66,168.71,17630.0,162.1042,162.2675,162.0562,162.1042,17630.0
2022-06-07 13:20:00,168.68,168.78,168.47,168.55,9234.0,162.0754,162.1715,161.8736,161.9505,9234.0
2022-06-07 13:30:00,168.57,168.59,168.4,168.52,10661.0,161.9697,161.9889,161.8063,161.9216,10661.0
2022-06-07 13:40:00,168.57,168.64,168.48,168.52,8640.0,161.9697,162.0369,161.8832,161.9216,8640.0
2022-06-07 13:50:00,168.53,168.53,168.31,168.49,12603.0,161.9313,161.9313,161.7199,161.8928,12603.0
2022-06-07 14:00:00,168.44,169.0,168.41,169.0,25580.0,161.8448,162.3828,161.8159,162.3828,25580.0
2022-06-07 14:10:00,169.01,169.23,169.01,169.05,10174.0,162.3925,162.6038,162.3925,162.4309,10174.0
2022-06-07 14:20:00,169.04,169.05,168.6,168.83,19283.0,162.4213,162.4309,161.9985,162.2195,19283.0
2022-06-07 14:30:00,168.83,168.99,168.76,168.9,30829.0,162.2195,162.3732,162.1522,162.2868,30829.0
2022-06-07 14:40:00,168.91,168.93,168.42,168.45,15205.0,162.2964,162.3156,161.8256,161.8544,15205.0
2022-06-07 14:50:00,168.47,168.68,168.43,168.66,18402.0,161.8736,162.0754,161.8352,162.0562,18402.0
2022-06-07 15:00:00,168.65,168.76,168.5,168.62,24983.0,162.0466,162.1522,161.9024,162.0177,24983.0
2022-06-07 15:10:00,168.69,168.78,168.53,168.75,19748.0,162.085,162.1715,161.9313,162.1426,19748.0
2022-06-07 15:20:00,168.77,168.88,168.63,168.88,28636.0,162.1619,162.2675,162.0273,162.2675,28636.0
2022-06-07 15:30:00,168.87,169.09,168.75,169.05,38455.0,162.2579,162.4693,162.1426,162.4309,38455.0
2022-06-07 15:40:00,169.07,169.15,168.84,168.91,43763.0,162.4501,162.527,162.2291,162.2964,43763.0
2022-06-07 15:50:00,168.84,169.06,168.42,168.69,184970.0,162.2291,162.4405,161.8256,162.085,184970.0
2022-06-08 09:30:00,166.75,168.3,166.75,168.28,65462.0,160.2209,161.7103,160.2209,161.691,65462.0
2022-06-08 09:40:00,168.18,168.63,167.42,168.49,25444.0,161.595,162.0273,160.8647,161.8928,25444.0
2022-06-08 09:50:00,168.51,168.64,168.09,168.32,21653.0,161.912,162.0369,161.5085,161.7295,21653.0
2022-06-08 10:00:00,168.34,168.47,167.91,168.06,18459.0,161.7487,161.8736,161.3355,161.4797,18459.0
2022-06-08 10:10:00,167.97,168.01,167.1,167.36,19915.0,161.3932,161.4316,160.5572,160.8071,19915.0
2022-06-08 10:20:00,167.55,167.84,167.33,167.34,14798.0,160.9896,161.2683,160.7782,160.7878,14798.0
2022-06-08 10:30:00,167.27,167.71,167.24,167.51,14355.0,160.7206,161.1434,160.6918,160.9512,14355.0
2022-06-08 10:40:00,167.53,167.84,167.18,167.53,14623.0,160.9704,161.2683,160.6341,160.9704,14623.0
2022-06-08 10:50:00,167.63,167.82,167.04,167.06,14287.0,161.0665,161.2491,160.4996,160.5188,14287.0
2022-06-08 11:00:00,167.13,167.36,167.09,167.27,17672.0,160.5861,160.8071,160.5476,160.7206,17672.0
2022-06-08 11:10:00,167.3,167.96,167.26,167.87,11451.0,160.7494,161.3836,160.711,161.2971,11451.0
2022-06-08 11:20:00,167.85,167.99,167.72,167.72,12811.0,161.2779,161.4124,161.153,161.153,12811.0
2022-06-08 11:30:00,167.75,167.8,167.56,167.59,25944.0,161.1818,161.2298,160.9992,161.0281,25944.0
2022-06-08 11:40:00,167.58,167.67,167.24,167.34,19836.0,161.0184,161.1049,160.6918,160.7878,19836.0
2022-06-08 11:50:00,167.34,167.52,167.15,167.19,14513.0,160.7878,160.9608,160.6053,160.6437,14513.0
2022-06-08 12:00:00,167.16,167.49,167.12,167.33,12771.0,160.6149,160.932,160.5765,160.7782,12771.0
2022-06-08 12:10:00,167.34,167.62,167.31,167.62,14924.0,160.7878,161.0569,160.759,161.0569,14924.0
2022-06-08 12:20:00,167.62,167.63,166.8,166.88,18907.0,161.0569,161.0665,160.269,160.3459,18907.0
2022-06-08 12:30:00,166.84,166.84,165.63,165.73,45794.0,160.3074,160.3074,159.1448,159.2409,45794.0
2022-06-08 12:40:00,165.75,165.85,165.19,165.83,25215.0,159.2601,159.3562,158.722,159.337,25215.0
2022-06-08 12:50:00,165.8,166.1,165.79,166.1,10506.0,159.3081,159.5964,159.2985,159.5964,10506.0
2022-06-08 13:00:00,166.09,166.14,165.7,166.12,14757.0,159.5868,159.6348,159.2121,159.6156,14757.0
2022-06-08 13:10:00,166.12,166.25,165.86,166.23,20355.0,159.6156,159.7405,159.3658,159.7213,20355.0
2022-06-08 13:20:00,166.21,166.23,165.95,165.95,12075.0,159.7021,159.7213,159.4523,159.4523,12075.0
2022-06-08 13:30:00,165.93,165.93,165.37,165.43,23138.0,159.4331,159.4331,158.895,158.9526,23138.0
2022-06-08 13:40:00,165.4,166.01,165.37,165.88,22402.0,158.9238,159.5099,158.895,159.385,22402.0
2022-06-08 13:50:00,165.9,166.13,165.67,166.03,16072.0,159.4042,159.6252,159.1832,159.5291,16072.0
2022-06-08 14:00:00,166.03,166.29,165.85,166.09,28057.0,159.5291,159.779,159.3562,159.5868,28057.0
2022-06-08 14:10:00,166.06,166.21,165.95,166.0,10781.0,159.558,159.7021,159.4523,159.5003,10781.0
2022-06-08 14:20:00,166.04,166.12,165.53,165.77,9901.0,159.5387,159.6156,159.0487,159.2793,9901.0
2022-06-08 14:30:00,165.73,165.93,165.41,165.5,12095.0,159.2409,159.4331,158.9334,159.0199,12095.0
2022-06-08 14:40:00,165.57,166.09,165.56,166.01,11105.0,159.0871,159.5868,159.0775,159.5099,11105.0
2022-06-08 14:50:00,165.98,166.04,165.81,165.88,15902.0,159.4811,159.5387,159.3178,159.385,15902.0
2022-06-08 15:00:00,165.83,165.87,165.51,165.71,15326.0,159.337,159.3754,159.0295,159.2217,15326.0
2022-06-08 15:10:00,165.69,166.16,165.66,166.11,21690.0,159.2025,159.654,159.1736,159.606,21690.0
2022-06-08 15:20:00,166.1,166.43,166.07,166.36,20997.0,159.5964,159.9135,159.5676,159.8462,20997.0
2022-06-08 15:30:00,166.37,166.63,166.28,166.54,36783.0,159.8558,160.1056,159.7693,160.0192,36783.0
2022-06-08 15:40:00,166.53,166.59,165.84,165.86,44553.0,160.0096,160.0672,159.3466,159.3658,44553.0
2022-06-08 15:50:00,165.87,166.26,165.83,165.99,127947.0,159.3754,159.7501,159.337,159.4907,127947.0
2022-06-09 09:30:00,166.22,166.57,164.34,164.34,54978.0,159.7117,160.048,157.9053,157.9053,54978.0
2022-06-09 09:40:00,164.65,164.8,163.91,164.2,33118.0,158.2032,158.3473,157.4921,157.7708,33118.0
2022-06-09 09:50:00,164.39,164.97,164.28,164.97,32972.0,157.9534,158.5106,157.8477,158.5106,32972.0
2022-06-09 10:00:00,164.87,164.91,164.12,164.13,31816.0,158.4146,158.453,157.6939,157.7035,31816.0
2022-06-09 10:10:00,164.01,164.24,163.46,164.0,23406.0,157.5882,157.8092,157.0598,157.5786,23406.0
2022-06-09 10:20:00,164.06,164.32,163.97,164.18,13421.0,157.6363,157.8861,157.5498,157.7516,13421.0
2022-06-09 10:30:00,164.57,164.72,164.19,164.66,15365.0,158.1263,158.2704,157.7612,158.2128,15365.0
2022-06-09 10:40:00,164.7,164.7,163.91,164.1,16679.0,158.2512,158.2512,157.4921,157.6747,16679.0
2022-06-09 10:50:00,163.95,164.25,163.53,164.15,22649.0,157.5306,157.8188,157.127,157.7227,22649.0
2022-06-09 11:00:00,164.17,164.29,163.77,163.95,20332.0,157.742,157.8573,157.3576,157.5306,20332.0
2022-06-09 11:10:00,163.92,164.44,163.92,164.24,13113.0,157.5018,158.0014,157.5018,157.8092,13113.0
2022-06-09 11:20:00,164.31,164.65,164.23,164.31,12318.0,157.8765,158.2032,157.7996,157.8765,12318.0
2022-06-09 11:30:00,164.26,164.44,164.07,164.26,21581.0,157.8284,158.0014,157.6459,157.8284,21581.0
2022-06-09 11:40:00,164.18,164.97,164.17,164.45,18650.0,157.7516,158.5106,157.742,158.011,18650.0
2022-06-09 11:50:00,164.43,164.88,164.26,164.81,16240.0,157.9918,158.4242,157.8284,158.3569,16240.0
2022-06-09 12:00:00,164.79,164.83,164.24,164.5,17089.0,158.3377,158.3761,157.8092,158.059,17089.0
2022-06-09 12:10:00,164.45,164.46,164.25,164.34,13423.0,158.011,158.0206,157.8188,157.9053,13423.0
2022-06-09 12:20:00,164.35,164.91,164.35,164.82,15095.0,157.9149,158.453,157.9149,158.3665,15095.0
2022-06-09 12:30:00,164.81,165.16,164.81,164.97,19542.0,158.3569,158.6932,158.3569,158.5106,19542.0
2022-06-09 12:40:00,165.03,165.11,164.78,164.88,16562.0,158.5683,158.6452,158.3281,158.4242,16562.0
2022-06-09 12:50:00,164.87,165.15,164.64,165.07,14468.0,158.4146,158.6836,158.1936,158.6067,14468.0
2022-06-09 13:00:00,165.15,165.29,164.96,164.99,13508.0,158.6836,158.8181,158.501,158.5299,13508.0
2022-06-09 13:10:00,164.99,165.13,164.71,164.86,12890.0,158.5299,158.6644,158.2608,158.4049,12890.0
2022-06-09 13:20:00,164.83,164.83,164.42,164.47,17844.0,158.3761,158.3761,157.9822,158.0302,17844.0
2022-06-09 13:30:00,164.42,164.42,164.07,164.23,16214.0,157.9822,157.9822,157.6459,157.7996,16214.0
2022-06-09 13:40:00,164.23,164.33,164.08,164.33,10453.0,157.7996,157.8957,157.6555,157.8957,10453.0
2022-06-09 13:50:00,164.3,164.56,164.3,164.52,20773.0,157.8669,158.1167,157.8669,158.0783,20773.0
2022-06-09 14:00:00,164.51,164.53,163.89,163.89,28894.0,158.0687,158.0879,157.4729,157.4729,28894.0
2022-06-09 14:10:00,163.93,163.93,163.59,163.63,16051.0,157.5114,157.5114,157.1847,157.2231,16051.0
2022-06-09 14:20:00,163.66,163.75,163.28,163.64,25727.0,157.2519,157.3384,156.8868,157.2327,25727.0
2022-06-09 14:30:00,163.63,163.63,163.07,163.09,17529.0,157.2231,157.2231,156.685,156.7043,17529.0
2022-06-09 14:40:00,163.06,163.11,162.56,162.62,39379.0,156.6754,156.7235,156.195,156.2527,39379.0
2022-06-09 14:50:00,162.64,162.89,162.14,162.23,55091.0,156.2719,156.5121,155.7914,155.8779,55091.0
2022-06-09 15:00:00,162.17,162.21,161.58,161.81,69812.0,155.8203,155.8587,155.2534,155.4744,69812.0
2022-06-09 15:10:00,161.87,162.1,161.71,162.06,22146.0,155.532,155.753,155.3783,155.7146,22146.0
2022-06-09 15:20:00,162.06,162.17,161.69,161.7,25555.0,155.7146,155.8203,155.3591,155.3687,25555.0
2022-06-09 15:30:00,161.68,161.77,161.42,161.63,47728.0,155.3495,155.4359,155.0996,155.3014,47728.0
2022-06-09 15:40:00,161.63,161.65,161.08,161.3,71115.0,155.3014,155.3206,154.773,154.9843,71115.0
2022-06-09 15:50:00,161.29,161.57,160.93,160.93,188838.0,154.9747,155.2438,154.6288,154.6288,188838.0
2022-06-10 09:30:00,157.26,157.82,156.35,157.63,91343.0,151.1025,151.6406,150.2282,151.458,91343.0
2022-06-10 09:40:00,157.51,157.88,157.0,157.0,31216.0,151.3427,151.6982,150.8527,150.8527,31216.0
2022-06-10 09:50:00,156.96,157.42,156.69,156.8,14915.0,150.8143,151.2563,150.5548,150.6605,14915.0
2022-06-10 10:00:00,156.8,156.83,156.04,156.18,53179.0,150.6605,150.6894,149.9303,150.0648,53179.0
2022-06-10 10:10:00,156.14,156.19,155.37,155.47,23437.0,150.0264,150.0744,149.2865,149.3826,23437.0
2022-06-10 10:20:00,155.43,155.47,154.95,155.0,24949.0,149.3442,149.3826,148.883,148.931,24949.0
2022-06-10 10:30:00,154.95,155.82,154.89,155.82,55195.0,148.883,149.7189,148.8253,149.7189,55195.0
2022-06-10 10:40:00,155.74,156.06,155.49,155.78,19774.0,149.642,149.9495,149.4018,149.6805,19774.0
2022-06-10 10:50:00,155.88,156.26,155.61,155.61,17650.0,149.7766,150.1417,149.5171,149.5171,17650.0
2022-06-10 11:00:00,155.57,155.71,155.35,155.6,20084.0,149.4787,149.6132,149.2673,149.5075,20084.0
2022-06-10 11:10:00,155.6,155.77,155.36,155.65,28309.0,149.5075,149.6709,149.2769,149.5556,28309.0
2022-06-10 11:20:00,155.68,155.99,155.22,155.42,17489.0,149.5844,149.8823,149.1424,149.3346,17489.0
2022-06-10 11:30:00,155.39,155.42,154.91,155.04,35501.0,149.3057,149.3346,148.8445,148.9694,35501.0
2022-06-10 11:40:00,155.02,155.55,154.93,155.14,23824.0,148.9502,149.4595,148.8638,149.0655,23824.0
2022-06-10 11:50:00,155.16,155.71,154.99,155.66,17707.0,149.0847,149.6132,148.9214,149.5652,17707.0
2022-06-10 12:00:00,155.64,156.27,155.63,156.26,22101.0,149.546,150.1513,149.5363,150.1417,22101.0
2022-06-10 12:10:00,156.28,156.28,155.46,155.62,13268.0,150.1609,150.1609,149.373,149.5267,13268.0
2022-06-10 12:20:00,155.64,155.85,155.43,155.65,21986.0,149.546,149.7477,149.3442,149.5556,21986.0
2022-06-10 12:30:00,155.65,155.93,155.43,155.81,27224.0,149.5556,149.8246,149.3442,149.7093,27224.0
2022-06-10 12:40:00,155.81,155.97,155.38,155.39,15025.0,149.7093,149.863,149.2961,149.3057,15025.0
2022-06-10 12:50:00,155.35,155.36,154.9,155.16,28222.0,149.2673,149.2769,148.8349,149.0847,28222.0
2022-06-10 13:00:00,155.15,155.25,154.7,155.22,39096.0,149.0751,149.1712,148.6428,149.1424,39096.0
2022-06-10 13:10:00,155.31,155.34,154.98,155.27,20803.0,149.2289,149.2577,148.9118,149.1904,20803.0
2022-06-10 13:20:00,155.27,155.8,155.2,155.8,16901.0,149.1904,149.6997,149.1232,149.6997,16901.0
2022-06-10 13:30:00,155.79,156.0,155.43,155.92,15965.0,149.6901,149.8919,149.3442,149.815,15965.0
2022-06-10 13:40:00,155.95,155.95,155.52,155.88,14556.0,149.8438,149.8438,149.4307,149.7766,14556.0
2022-06-10 13:50:00,155.91,156.06,155.2,155.41,20580.0,149.8054,149.9495,149.1232,149.325,20580.0
2022-06-10 14:00:00,155.44,155.44,155.04,155.31,23335.0,149.3538,149.3538,148.9694,149.2289,23335.0
2022-06-10 14:10:00,155.4,155.63,155.18,155.55,23991.0,149.3154,149.5363,149.104,149.4595,23991.0
2022-06-10 14:20:00,155.65,155.77,155.08,155.25,17029.0,149.5556,149.6709,149.0079,149.1712,17029.0
2022-06-10 14:30:00,155.28,155.58,155.08,155.15,15984.0,149.2001,149.4883,149.0079,149.0751,15984.0
2022-06-10 14:40:00,155.12,155.38,154.9,155.38,13948.0,149.0463,149.2961,148.8349,149.2961,13948.0
2022-06-10 14:50:00,155.33,155.77,155.17,155.65,13904.0,149.2481,149.6709,149.0944,149.5556,13904.0
2022-06-10 15:00:00,155.65,155.84,154.97,155.11,23010.0,149.5556,149.7381,148.9022,149.0367,23010.0
2022-06-10 15:10:00,155.12,155.71,155.08,155.62,17627.0,149.0463,149.6132,149.0079,149.5267,17627.0
2022-06-10 15:20:00,155.59,156.04,155.16,155.64,20887.0,149.4979,149.9303,149.0847,149.546,20887.0
2022-06-10 15:30:00,155.59,155.59,155.08,155.26,32304.0,149.4979,149.4979,149.0079,149.1808,32304.0
2022-06-10 15:40:00,155.24,155.36,154.45,154.5,74932.0,149.1616,149.2769,148.4025,148.4506,74932.0
2022-06-10 15:50:00,154.44,154.94,154.36,154.43,229335.0,148.3929,148.8734,148.3161,148.3833,229335.0
2022-06-13 09:30:00,149.86,151.03,149.57,149.86,126364.0,143.9923,145.1165,143.7136,143.9923,126364.0
2022-06-13 09:40:00,149.89,150.59,149.32,149.32,47227.0,144.0211,144.6937,143.4734,143.4734,47227.0
2022-06-13 09:50:00,149.37,149.92,148.73,148.89,83772.0,143.5215,144.0499,142.9065,143.0602,83772.0
2022-06-13 10:00:00,148.96,149.42,148.5,148.93,48765.0,143.1275,143.5695,142.6855,143.0987,48765.0
2022-06-13 10:10:00,148.83,149.06,147.41,147.78,114545.0,143.0026,143.2236,141.6382,141.9937,114545.0
2022-06-13 10:20:00,147.71,148.0,147.08,147.26,67331.0,141.9265,142.2051,141.3211,141.4941,67331.0
2022-06-13 10:30:00,147.25,148.0,146.79,147.88,40946.0,141.4845,142.2051,141.0425,142.0898,40946.0
2022-06-13 10:40:00,147.84,147.91,147.27,147.48,42404.0,142.0514,142.1186,141.5037,141.7055,42404.0
2022-06-13 10:50:00,147.45,147.6,147.08,147.2,30420.0,141.6766,141.8208,141.3211,141.4364,30420.0
2022-06-13 11:00:00,147.14,147.51,146.94,147.43,70139.0,141.3788,141.7343,141.1866,141.6574,70139.0
2022-06-13 11:10:00,147.44,148.55,147.27,148.51,57708.0,141.667,142.7336,141.5037,142.6951,57708.0
2022-06-13 11:20:00,148.47,148.75,148.17,148.28,43256.0,142.6567,142.9257,142.3684,142.4741,43256.0
2022-06-13 11:30:00,148.24,149.07,148.15,148.95,44441.0,142.4357,143.2332,142.3492,143.1179,44441.0
2022-06-13 11:40:00,149.0,149.46,148.91,149.31,52754.0,143.1659,143.6079,143.0795,143.4638,52754.0
2022-06-13 11:50:00,149.29,149.44,148.73,148.97,27870.0,143.4446,143.5887,142.9065,143.1371,27870.0
2022-06-13 12:00:00,148.97,149.42,148.71,149.02,33651.0,143.1371,143.5695,142.8873,143.1852,33651.0
2022-06-13 12:10:00,148.94,149.43,148.59,148.76,44717.0,143.1083,143.5791,142.772,142.9353,44717.0
2022-06-13 12:20:00,148.79,149.03,148.51,148.69,35530.0,142.9642,143.1948,142.6951,142.8681,35530.0
2022-06-13 12:30:00,148.65,150.06,148.47,149.88,40617.0,142.8296,144.1844,142.6567,144.0115,40617.0
2022-06-13 12:40:00,149.87,149.89,148.94,148.96,18782.0,144.0019,144.0211,143.1083,143.1275,18782.0
2022-06-13 12:50:00,148.93,149.14,148.42,148.43,24396.0,143.0987,143.3005,142.6087,142.6183,24396.0
2022-06-13 13:00:00,148.43,148.49,148.0,148.28,31573.0,142.6183,142.6759,142.2051,142.4741,31573.0
2022-06-13 13:10:00,148.26,148.27,147.88,147.99,20194.0,142.4549,142.4645,142.0898,142.1955,20194.0
2022-06-13 13:20:00,147.95,148.02,147.56,147.8,24312.0,142.1571,142.2243,141.7823,142.0129,24312.0
2022-06-13 13:30:00,147.77,147.86,147.45,147.79,24825.0,141.9841,142.0706,141.6766,142.0033,24825.0
2022-06-13 13:40:00,147.79,148.65,147.73,148.63,27527.0,142.0033,142.8296,141.9457,142.8104,27527.0
2022-06-13 13:50:00,148.63,148.76,148.15,148.25,29170.0,142.8104,142.9353,142.3492,142.4453,29170.0
2022-06-13 14:00:00,148.26,148.26,147.14,147.14,36712.0,142.4549,142.4549,141.3788,141.3788,36712.0
2022-06-13 14:10:00,147.14,147.25,146.86,147.08,35958.0,141.3788,141.4845,141.1097,141.3211,35958.0
2022-06-13 14:20:00,147.11,147.48,147.05,147.31,47712.0,141.3499,141.7055,141.2923,141.5421,47712.0
2022-06-13 14:30:00,147.3,147.79,146.9,147.64,29448.0,141.5325,142.0033,141.1482,141.8592,29448.0
2022-06-13 14:40:00,147.7,147.97,147.51,147.64,23333.0,141.9168,142.1763,141.7343,141.8592,23333.0
2022-06-13 14:50:00,147.61,147.61,146.94,147.1,24936.0,141.8304,141.8304,141.1866,141.3403,24936.0
2022-06-13 15:00:00,147.04,147.23,146.79,146.9,33678.0,141.2827,141.4652,141.0425,141.1482,33678.0
2022-06-13 15:10:00,146.89,147.65,146.53,146.93,60655.0,141.1386,141.8688,140.7927,141.177,60655.0
2022-06-13 15:20:00,146.91,147.19,146.31,146.34,52046.0,141.1578,141.4268,140.5813,140.6101,52046.0
2022-06-13 15:30:00,146.31,146.53,145.91,145.96,103838.0,140.5813,140.7927,140.1969,140.245,103838.0
2022-06-13 15:40:00,145.97,146.06,145.72,145.88,126073.0,140.2546,140.3411,140.0144,140.1681,126073.0
2022-06-13 15:50:00,145.94,146.48,145.38,146.32,385429.0,140.2258,140.7446,139.6877,140.5909,385429.0
2022-06-14 09:30:00,147.08,147.4,145.94,146.5,94773.0,141.3211,141.6286,140.2258,140.7638,94773.0
2022-06-14 09:40:00,146.46,146.82,145.58,146.36,30837.0,140.7254,141.0713,139.8799,140.6293,30837.0
2022-06-14 09:50:00,146.31,146.49,145.93,146.1,113228.0,140.5813,140.7542,140.2161,140.3795,113228.0
2022-06-14 10:00:00,146.05,146.12,145.2,145.32,143645.0,140.3314,140.3987,139.5147,139.63,143645.0
2022-06-14 10:10:00,145.37,145.93,145.1,145.16,38748.0,139.6781,140.2161,139.4186,139.4763,38748.0
2022-06-14 10:20:00,145.06,145.08,144.6,144.75,36546.0,139.3802,139.3994,138.9382,139.0824,36546.0
2022-06-14 10:30:00,144.71,145.11,144.43,144.44,45399.0,139.0439,139.4283,138.7749,138.7845,45399.0
2022-06-14 10:40:00,144.5,145.0,144.35,144.98,42813.0,138.8421,139.3226,138.698,139.3033,42813.0
2022-06-14 10:50:00,144.98,145.25,144.81,144.82,115537.0,139.3033,139.5628,139.14,139.1496,115537.0
2022-06-14 11:00:00,144.83,145.29,144.43,144.43,31028.0,139.1592,139.6012,138.7749,138.7749,31028.0
2022-06-14 11:10:00,144.41,144.44,143.96,144.04,25859.0,138.7557,138.7845,138.3233,138.4002,25859.0
2022-06-14 11:20:00,144.06,144.96,143.75,144.56,23178.0,138.4194,139.2841,138.1215,138.8998,23178.0
2022-06-14 11:30:00,144.51,145.06,144.2,144.59,27825.0,138.8517,139.3802,138.5539,138.9286,27825.0
2022-06-14 11:40:00,144.62,145.07,144.51,144.66,26808.0,138.9574,139.3898,138.8517,138.9959,26808.0
2022-06-14 11:50:00,144.63,145.2,144.57,145.03,30400.0,138.967,139.5147,138.9094,139.3514,30400.0
2022-06-14 12:00:00,144.96,144.99,144.38,144.49,16337.0,139.2841,139.313,138.7268,138.8325,16337.0
2022-06-14 12:10:00,144.49,144.73,144.2,144.62,23424.0,138.8325,139.0631,138.5539,138.9574,23424.0
2022-06-14 12:20:00,144.68,144.77,144.29,144.45,89859.0,139.0151,139.1016,138.6404,138.7941,89859.0
2022-06-14 12:30:00,144.4,144.52,143.85,144.02,37220.0,138.7461,138.8614,138.2176,138.3809,37220.0
2022-06-14 12:40:00,144.02,144.14,143.63,143.7,35799.0,138.3809,138.4962,138.0062,138.0735,35799.0
2022-06-14 12:50:00,143.67,144.22,143.25,144.22,42721.0,138.0446,138.5731,137.6411,138.5731,42721.0
2022-06-14 13:00:00,144.26,144.86,144.16,144.82,29461.0,138.6115,139.188,138.5155,139.1496,29461.0
2022-06-14 13:10:00,144.8,145.49,144.62,145.47,65657.0,139.1304,139.7934,138.9574,139.7742,65657.0
2022-06-14 13:20:00,145.47,145.64,145.09,145.13,30568.0,139.7742,139.9375,139.409,139.4475,30568.0
2022-06-14 13:30:00,145.09,145.13,144.65,144.66,31471.0,139.409,139.4475,138.9863,138.9959,31471.0
2022-06-14 13:40:00,144.63,144.65,143.64,144.3,44599.0,138.967,138.9863,138.0158,138.65,44599.0
2022-06-14 13:50:00,144.31,144.8,144.31,144.59,12952.0,138.6596,139.1304,138.6596,138.9286,12952.0
2022-06-14 14:00:00,144.59,145.1,144.59,145.0,27081.0,138.9286,139.4186,138.9286,139.3226,27081.0
2022-06-14 14:10:00,144.97,144.98,144.57,144.73,18552.0,139.2937,139.3033,138.9094,139.0631,18552.0
2022-06-14 14:20:00,144.76,144.96,144.65,144.85,18595.0,139.092,139.2841,138.9863,139.1784,18595.0
2022-06-14 14:30:00,144.82,144.95,144.62,144.94,18645.0,139.1496,139.2745,138.9574,139.2649,18645.0
2022-06-14 14:40:00,144.86,144.86,144.17,144.17,12978.0,139.188,139.188,138.5251,138.5251,12978.0
2022-06-14 14:50:00,144.18,144.25,143.89,144.05,33088.0,138.5347,138.6019,138.256,138.4098,33088.0
2022-06-14 15:00:00,144.05,144.15,143.74,143.74,20408.0,138.4098,138.5058,138.1119,138.1119,20408.0
2022-06-14 15:10:00,143.76,143.94,143.46,143.59,30890.0,138.1311,138.3041,137.8429,137.9678,30890.0
2022-06-14 15:20:00,143.61,144.23,143.46,144.18,62532.0,137.987,138.5827,137.8429,138.5347,62532.0
2022-06-14 15:30:00,144.2,145.0,144.14,144.89,111205.0,138.5539,139.3226,138.4962,139.2169,111205.0
2022-06-14 15:40:00,144.89,145.25,144.62,144.87,139422.0,139.2169,139.5628,138.9574,139.1977,139422.0
2022-06-14 15:50:00,144.9,145.01,144.52,144.56,254652.0,139.2265,139.3322,138.8614,138.8998,254652.0
2022-06-15 09:30:00,146.69,146.78,145.25,145.7,70619.0,140.9464,141.0329,139.5628,139.9952,70619.0
2022-06-15 09:40:00,145.7,146.77,145.7,146.46,111610.0,139.9952,141.0233,139.9952,140.7254,111610.0
2022-06-15 09:50:00,146.52,147.17,146.38,146.64,82208.0,140.783,141.4076,140.6485,140.8983,82208.0
2022-06-15 10:00:00,146.68,147.25,146.52,146.95,35815.0,140.9368,141.4845,140.783,141.1962,35815.0
2022-06-15 10:10:00,146.98,147.09,146.57,146.86,16937.0,141.225,141.3307,140.8311,141.1097,16937.0
2022-06-15 10:20:00,146.75,147.27,146.56,147.16,44036.0,141.004,141.5037,140.8215,141.398,44036.0
2022-06-15 10:30:00,147.18,147.29,146.72,147.21,25662.0,141.4172,141.5229,140.9752,141.446,25662.0
2022-06-15 10:40:00,147.2,147.28,146.96,146.99,22983.0,141.4364,141.5133,141.2058,141.2346,22983.0
2022-06-15 10:50:00,146.99,147.07,146.3,146.86,32914.0,141.2346,141.3115,140.5717,141.1097,32914.0
2022-06-15 11:00:00,146.94,146.98,146.37,146.42,16014.0,141.1866,141.225,140.6389,140.687,16014.0
2022-06-15 11:10:00,146.36,146.48,145.95,146.1,24742.0,140.6293,140.7446,140.2354,140.3795,24742.0
2022-06-15 11:20:00,146.15,146.68,145.87,146.59,36743.0,140.4275,140.9368,140.1585,140.8503,36743.0
2022-06-15 11:30:00,146.58,146.71,146.39,146.52,42418.0,140.8407,140.9656,140.6581,140.783,42418.0
2022-06-15 11:40:00,146.52,147.02,146.46,147.0,16547.0,140.783,141.2635,140.7254,141.2443,16547.0
2022-06-15 11:50:00,146.95,147.06,146.77,146.91,23262.0,141.1962,141.3019,141.0233,141.1578,23262.0
2022-06-15 12:00:00,146.85,147.03,146.61,146.68,37557.0,141.1001,141.2731,140.8695,140.9368,37557.0
2022-06-15 12:10:00,146.69,146.9,146.62,146.7,27644.0,140.9464,141.1482,140.8791,140.956,27644.0
2022-06-15 12:20:00,146.75,146.96,146.72,146.91,32333.0,141.004,141.2058,140.9752,141.1578,32333.0
2022-06-15 12:30:00,146.93,147.03,146.52,146.62,25125.0,141.177,141.2731,140.783,140.8791,25125.0
2022-06-15 12:40:00,146.64,146.64,146.17,146.47,9314.0,140.8983,140.8983,140.4468,140.735,9314.0
2022-06-15 12:50:00,146.46,146.46,146.01,146.07,21775.0,140.7254,140.7254,140.293,140.3507,21775.0
2022-06-15 13:00:00,146.09,146.1,145.87,146.02,24091.0,140.3699,140.3795,140.1585,140.3026,24091.0
2022-06-15 13:10:00,146.0,146.21,145.97,146.08,11680.0,140.2834,140.4852,140.2546,140.3603,11680.0
2022-06-15 13:20:00,146.05,146.41,145.96,146.34,10775.0,140.3314,140.6774,140.245,140.6101,10775.0
2022-06-15 13:30:00,146.34,146.37,146.09,146.21,11917.0,140.6101,140.6389,140.3699,140.4852,11917.0
2022-06-15 13:40:00,146.21,146.23,145.72,145.72,29134.0,140.4852,140.5044,140.0144,140.0144,29134.0
2022-06-15 13:50:00,145.7,146.66,145.53,146.29,14598.0,139.9952,140.9176,139.8318,140.5621,14598.0
2022-06-15 14:00:00,146.47,147.08,144.19,144.82,64114.0,140.735,141.3211,138.5443,139.1496,64114.0
2022-06-15 14:10:00,144.8,145.59,144.25,145.21,40507.0,139.1304,139.8895,138.6019,139.5243,40507.0
2022-06-15 14:20:00,145.09,145.58,144.4,144.69,42148.0,139.409,139.8799,138.7461,139.0247,42148.0
2022-06-15 14:30:00,144.67,145.84,143.44,145.52,39924.0,139.0055,140.1297,137.8236,139.8222,39924.0
2022-06-15 14:40:00,145.36,147.89,145.33,146.75,81243.0,139.6685,142.0994,139.6396,141.004,81243.0
2022-06-15 14:50:00,146.83,147.11,145.39,145.81,64218.0,141.0809,141.3499,139.6973,140.1008,64218.0
2022-06-15 15:00:00,145.79,146.72,145.74,146.29,51951.0,140.0816,140.9752,140.0336,140.5621,51951.0
2022-06-15 15:10:00,146.28,146.57,145.32,145.65,65334.0,140.5524,140.8311,139.63,139.9471,65334.0
2022-06-15 15:20:00,145.61,147.24,145.61,147.19,76524.0,139.9087,141.4749,139.9087,141.4268,76524.0
2022-06-15 15:30:00,147.2,147.79,146.65,146.81,125260.0,141.4364,142.0033,140.908,141.0617,125260.0
2022-06-15 15:40:00,146.79,146.81,146.17,146.65,120250.0,141.0425,141.0617,140.4468,140.908,120250.0
2022-06-15 15:50:00,146.62,146.62,145.76,146.17,230430.0,140.8791,140.8791,140.0528,140.4468,230430.0
2022-06-16 09:30:00,142.59,142.6,139.49,139.49,175955.0,137.0069,137.0165,134.0283,134.0283,175955.0
2022-06-16 09:40:00,139.49,139.79,139.03,139.16,86336.0,134.0283,134.3166,133.5863,133.7112,86336.0
2022-06-16 09:50:00,139.12,139.52,138.77,138.88,82102.0,133.6728,134.0571,133.3365,133.4422,82102.0
2022-06-16 10:00:00,138.85,139.04,138.33,138.66,72770.0,133.4134,133.5959,132.9137,133.2308,72770.0
2022-06-16 10:10:00,138.7,139.44,138.7,139.09,59901.0,133.2692,133.9803,133.2692,133.644,59901.0
2022-06-16 10:20:00,139.09,139.88,138.85,139.78,43464.0,133.644,134.403,133.4134,134.3069,43464.0
2022-06-16 10:30:00,139.66,139.69,138.86,138.89,47979.0,134.1916,134.2205,133.423,133.4518,47979.0
2022-06-16 10:40:00,138.93,138.93,138.31,138.35,77670.0,133.4902,133.4902,132.8945,132.9329,77670.0
2022-06-16 10:50:00,138.37,138.69,138.12,138.34,53326.0,132.9522,133.2596,132.7119,132.9233,53326.0
2022-06-16 11:00:00,138.33,138.9,138.3,138.57,31152.0,132.9137,133.4614,132.8849,133.1443,31152.0
2022-06-16 11:10:00,138.64,139.09,138.54,138.78,35372.0,133.2116,133.644,133.1155,133.3461,35372.0
2022-06-16 11:20:00,138.85,139.7,138.7,139.22,58268.0,133.4134,134.2301,133.2692,133.7689,58268.0
2022-06-16 11:30:00,139.26,139.6,139.0,139.54,56956.0,133.8073,134.134,133.5575,134.0763,56956.0
2022-06-16 11:40:00,139.55,139.55,139.0,139.23,41588.0,134.086,134.086,133.5575,133.7785,41588.0
2022-06-16 11:50:00,139.25,139.42,139.02,139.42,33263.0,133.7977,133.961,133.5767,133.961,33263.0
2022-06-16 12:00:00,139.47,139.61,138.64,138.64,50015.0,134.0091,134.1436,133.2116,133.2116,50015.0
2022-06-16 12:10:00,138.61,138.81,138.3,138.3,29504.0,133.1828,133.3749,132.8849,132.8849,29504.0
2022-06-16 12:20:00,138.3,138.6,138.06,138.56,36821.0,132.8849,133.1732,132.6543,133.1347,36821.0
2022-06-16 12:30:00,138.51,138.7,138.08,138.65,45725.0,133.0867,133.2692,132.6735,133.2212,45725.0
2022-06-16 12:40:00,138.68,139.31,138.52,139.2,29382.0,133.25,133.8554,133.0963,133.7497,29382.0
2022-06-16 12:50:00,139.16,139.34,138.87,139.06,24528.0,133.7112,133.8842,133.4326,133.6151,24528.0
2022-06-16 13:00:00,139.09,139.44,138.83,139.25,29711.0,133.644,133.9803,133.3941,133.7977,29711.0
2022-06-16 13:10:00,139.28,139.3,138.78,138.87,24124.0,133.8265,133.8457,133.3461,133.4326,24124.0
2022-06-16 13:20:00,138.83,139.25,138.3,139.0,25234.0,133.3941,133.7977,132.8849,133.5575,25234.0
2022-06-16 13:30:00,138.97,139.14,138.74,138.95,29009.0,133.5287,133.692,133.3077,133.5094,29009.0
2022-06-16 13:40:00,138.9,138.94,137.99,138.23,34839.0,133.4614,133.4998,132.587,132.8176,34839.0
2022-06-16 13:50:00,138.24,138.24,137.64,137.69,35351.0,132.8272,132.8272,132.2507,132.2988,35351.0
2022-06-16 14:00:00,137.65,137.72,137.26,137.46,50336.0,132.2603,132.3276,131.8856,132.0778,50336.0
2022-06-16 14:10:00,137.45,137.57,137.29,137.43,31037.0,132.0682,132.1835,131.9144,132.049,31037.0
2022-06-16 14:20:00,137.4,137.4,137.14,137.14,30780.0,132.0201,132.0201,131.7703,131.7703,30780.0
2022-06-16 14:30:00,137.15,137.36,137.04,137.3,71126.0,131.7799,131.9817,131.6742,131.9241,71126.0
2022-06-16 14:40:00,137.25,137.58,136.71,136.72,78247.0,131.876,132.1931,131.3572,131.3668,78247.0
2022-06-16 14:50:00,136.75,136.94,136.52,136.83,82200.0,131.3956,131.5781,131.1746,131.4725,82200.0
2022-06-16 15:00:00,136.78,137.52,136.74,137.5,176529.0,131.4244,132.1354,131.386,132.1162,176529.0
2022-06-16 15:10:00,137.51,137.82,137.19,137.52,103333.0,132.1258,132.4237,131.8184,132.1354,103333.0
2022-06-16 15:20:00,137.51,137.81,137.37,137.5,116521.0,132.1258,132.4141,131.9913,132.1162,116521.0
2022-06-16 15:30:00,137.48,137.58,136.86,137.09,149063.0,132.097,132.1931,131.5013,131.7223,149063.0
2022-06-16 15:40:00,137.11,137.5,136.49,136.55,257124.0,131.7415,132.1162,131.1458,131.2034,257124.0
2022-06-16 15:50:00,136.56,137.64,136.49,137.63,532917.0,131.213,132.2507,131.1458,132.2411,532917.0
2022-06-17 09:30:00,138.0,139.44,137.59,138.41,1103631.0,132.5966,133.9803,132.2027,132.9906,1103631.0
2022-06-17 09:40:00,138.42,140.11,138.42,140.0,156515.0,133.0002,134.624,133.0002,134.5183,156515.0
2022-06-17 09:50:00,140.02,141.28,139.93,140.56,147358.0,134.5376,135.7482,134.4511,135.0564,147358.0
2022-06-17 10:00:00,140.61,140.85,140.04,140.41,90714.0,135.1045,135.3351,134.5568,134.9123,90714.0
2022-06-17 10:10:00,140.37,140.94,139.68,139.76,59361.0,134.8738,135.4215,134.2109,134.2877,59361.0
2022-06-17 10:20:00,139.78,140.0,139.34,139.72,76150.0,134.3069,134.5183,133.8842,134.2493,76150.0
2022-06-17 10:30:00,139.7,139.86,138.87,139.03,55806.0,134.2301,134.3838,133.4326,133.5863,55806.0
2022-06-17 10:40:00,139.0,139.2,138.43,138.59,37279.0,133.5575,133.7497,133.0098,133.1635,37279.0
2022-06-17 10:50:00,138.61,139.68,138.57,139.65,72423.0,133.1828,134.2109,133.1443,134.182,72423.0
2022-06-17 11:00:00,139.67,140.77,139.33,140.75,130827.0,134.2013,135.2582,133.8746,135.239,130827.0
2022-06-17 11:10:00,140.76,141.16,140.34,141.03,63052.0,135.2486,135.6329,134.845,135.508,63052.0
2022-06-17 11:20:00,141.02,141.11,140.06,140.71,78148.0,135.4984,135.5849,134.576,135.2005,78148.0
2022-06-17 11:30:00,140.79,141.31,140.68,141.29,108160.0,135.2774,135.777,135.1717,135.7578,108160.0
2022-06-17 11:40:00,141.29,141.8,140.8,140.84,60999.0,135.7578,136.2479,135.287,135.3254,60999.0
2022-06-17 11:50:00,140.91,140.98,140.54,140.62,66391.0,135.3927,135.46,135.0372,135.1141,66391.0
2022-06-17 12:00:00,140.64,141.32,140.36,141.32,62249.0,135.1333,135.7867,134.8642,135.7867,62249.0
2022-06-17 12:10:00,141.35,142.4,141.27,141.98,72196.0,135.8155,136.8244,135.7386,136.4208,72196.0
2022-06-17 12:20:00,141.94,142.84,141.83,142.84,55143.0,136.3824,137.2471,136.2767,137.2471,55143.0
2022-06-17 12:30:00,142.88,143.21,142.35,143.21,101518.0,137.2856,137.6026,136.7763,137.6026,101518.0
2022-06-17 12:40:00,143.22,143.46,142.49,143.46,100686.0,137.6123,137.8429,136.9108,137.8429,100686.0
2022-06-17 12:50:00,143.49,143.49,142.87,143.02,57853.0,137.8717,137.8717,137.276,137.4201,57853.0
2022-06-17 13:00:00,143.01,144.3,142.87,144.29,71425.0,137.4105,138.65,137.276,138.6404,71425.0
2022-06-17 13:10:00,144.23,144.94,144.04,144.81,88810.0,138.5827,139.2649,138.4002,139.14,88810.0
2022-06-17 13:20:00,144.8,144.81,143.87,143.95,123096.0,139.1304,139.14,138.2368,138.3137,123096.0
2022-06-17 13:30:00,143.98,144.59,143.81,144.12,54800.0,138.3425,138.9286,138.1792,138.477,54800.0
2022-06-17 13:40:00,144.15,144.25,143.42,143.67,47671.0,138.5058,138.6019,137.8044,138.0446,47671.0
2022-06-17 13:50:00,143.69,144.32,143.6,144.14,42823.0,138.0639,138.6692,137.9774,138.4962,42823.0
2022-06-17 14:00:00,144.15,144.46,144.06,144.24,53999.0,138.5058,138.8037,138.4194,138.5923,53999.0
2022-06-17 14:10:00,144.28,144.7,144.08,144.6,67547.0,138.6308,139.0343,138.4386,138.9382,67547.0
2022-06-17 14:20:00,144.63,144.97,144.31,144.33,77113.0,138.967,139.2937,138.6596,138.6788,77113.0
2022-06-17 14:30:00,144.32,144.81,143.97,144.81,55869.0,138.6692,139.14,138.3329,139.14,55869.0
2022-06-17 14:40:00,144.79,145.11,144.42,144.42,100114.0,139.1208,139.4283,138.7653,138.7653,100114.0
2022-06-17 14:50:00,144.41,144.49,144.07,144.17,52208.0,138.7557,138.8325,138.429,138.5251,52208.0
2022-06-17 15:00:00,144.19,144.6,144.09,144.37,247110.0,138.5443,138.9382,138.4482,138.7172,247110.0
2022-06-17 15:10:00,144.41,144.41,143.53,144.15,91600.0,138.7557,138.7557,137.9101,138.5058,91600.0
2022-06-17 15:20:00,144.16,145.14,144.12,145.03,216369.0,138.5155,139.4571,138.477,139.3514,216369.0
2022-06-17 15:30:00,145.05,145.54,144.57,145.54,328476.0,139.3706,139.8414,138.9094,139.8414,328476.0
2022-06-17 15:40:00,145.56,145.57,144.0,144.64,342453.0,139.8606,139.8702,138.3617,138.9767,342453.0
2022-06-17 15:50:00,144.62,144.63,144.13,144.13,653095.0,138.9574,138.967,138.4866,138.4866,653095.0
2022-06-21 09:30:00,148.7,148.7,146.06,146.89,155591.0,142.8777,142.8777,140.3411,141.1386,155591.0
2022-06-21 09:40:00,147.04,147.43,146.07,146.37,44192.0,141.2827,141.6574,140.3507,140.6389,44192.0
2022-06-21 09:50:00,146.31,146.89,146.06,146.81,76364.0,140.5813,141.1386,140.3411,141.0617,76364.0
2022-06-21 10:00:00,146.75,146.75,145.55,145.55,81043.0,141.004,141.004,139.851,139.851,81043.0
2022-06-21 10:10:00,145.59,146.06,145.47,145.71,46790.0,139.8895,140.3411,139.7742,140.0048,46790.0
2022-06-21 10:20:00,145.64,145.64,145.02,145.28,59294.0,139.9375,139.9375,139.3418,139.5916,59294.0
2022-06-21 10:30:00,145.33,145.81,145.27,145.74,45421.0,139.6396,140.1008,139.582,140.0336,45421.0
2022-06-21 10:40:00,145.78,146.03,145.48,145.88,61564.0,140.072,140.3122,139.7838,140.1681,61564.0
2022-06-21 10:50:00,145.9,146.08,145.65,145.76,28306.0,140.1873,140.3603,139.9471,140.0528,28306.0
2022-06-21 11:00:00,145.75,145.9,145.32,145.47,43756.0,140.0432,140.1873,139.63,139.7742,43756.0
2022-06-21 11:10:00,145.48,145.48,144.95,145.43,29142.0,139.7838,139.7838,139.2745,139.7357,29142.0
2022-06-21 11:20:00,145.46,145.55,145.14,145.39,25347.0,139.7646,139.851,139.4571,139.6973,25347.0
2022-06-21 11:30:00,145.42,145.47,144.8,144.9,24868.0,139.7261,139.7742,139.1304,139.2265,24868.0
2022-06-21 11:40:00,144.86,145.02,144.61,144.94,26523.0,139.188,139.3418,138.9478,139.2649,26523.0
2022-06-21 11:50:00,144.86,144.93,144.52,144.52,29714.0,139.188,139.2553,138.8614,138.8614,29714.0
2022-06-21 12:00:00,144.52,144.6,144.33,144.46,28083.0,138.8614,138.9382,138.6788,138.8037,28083.0
2022-06-21 12:10:00,144.5,144.59,144.22,144.51,19587.0,138.8421,138.9286,138.5731,138.8517,19587.0
2022-06-21 12:20:00,144.52,145.03,144.46,144.98,27894.0,138.8614,139.3514,138.8037,139.3033,27894.0
2022-06-21 12:30:00,145.0,145.11,144.86,144.98,20613.0,139.3226,139.4283,139.188,139.3033,20613.0
2022-06-21 12:40:00,144.99,145.04,144.7,144.73,25997.0,139.313,139.361,139.0343,139.0631,25997.0
2022-06-21 12:50:00,144.77,145.25,144.67,145.19,39125.0,139.1016,139.5628,139.0055,139.5051,39125.0
2022-06-21 13:00:00,145.21,145.29,144.91,145.05,26645.0,139.5243,139.6012,139.2361,139.3706,26645.0
2022-06-21 13:10:00,145.07,145.2,144.95,145.03,22746.0,139.3898,139.5147,139.2745,139.3514,22746.0
2022-06-21 13:20:00,145.04,145.06,144.86,144.89,22069.0,139.361,139.3802,139.188,139.2169,22069.0
2022-06-21 13:30:00,144.97,145.21,144.9,144.9,22166.0,139.2937,139.5243,139.2265,139.2265,22166.0
2022-06-21 13:40:00,144.87,144.98,144.56,144.59,64065.0,139.1977,139.3033,138.8998,138.9286,64065.0
2022-06-21 13:50:00,144.59,144.62,144.21,144.31,76150.0,138.9286,138.9574,138.5635,138.6596,76150.0
2022-06-21 14:00:00,144.34,144.49,144.16,144.45,30966.0,138.6884,138.8325,138.5155,138.7941,30966.0
2022-06-21 14:10:00,144.46,144.51,144.2,144.39,26221.0,138.8037,138.8517,138.5539,138.7364,26221.0
2022-06-21 14:20:00,144.36,144.52,144.32,144.47,35794.0,138.7076,138.8614,138.6692,138.8133,35794.0
2022-06-21 14:30:00,144.49,144.69,144.38,144.48,39792.0,138.8325,139.0247,138.7268,138.8229,39792.0
2022-06-21 14:40:00,144.42,144.62,144.37,144.47,52526.0,138.7653,138.9574,138.7172,138.8133,52526.0
2022-06-21 14:50:00,144.49,145.06,144.45,145.06,43640.0,138.8325,139.3802,138.7941,139.3802,43640.0
2022-06-21 15:00:00,145.07,145.59,145.02,145.57,53886.0,139.3898,139.8895,139.3418,139.8702,53886.0
2022-06-21 15:10:00,145.6,145.68,145.44,145.48,50308.0,139.8991,139.9759,139.7453,139.7838,50308.0
2022-06-21 15:20:00,145.45,145.55,145.34,145.49,43663.0,139.7549,139.851,139.6492,139.7934,43663.0
2022-06-21 15:30:00,145.49,145.52,145.12,145.27,53502.0,139.7934,139.8222,139.4379,139.582,53502.0
2022-06-21 15:40:00,145.29,145.34,145.12,145.19,97280.0,139.6012,139.6492,139.4379,139.5051,97280.0
2022-06-21 15:50:00,145.21,145.37,144.68,144.83,208161.0,139.5243,139.6781,139.0151,139.1592,208161.0
2022-06-22 09:30:00,142.23,143.64,141.82,142.32,99181.0,136.661,138.0158,136.2671,136.7475,99181.0
2022-06-22 09:40:00,142.31,142.46,141.74,142.14,65406.0,136.7379,136.882,136.1902,136.5745,65406.0
2022-06-22 09:50:00,142.09,142.76,141.34,142.41,53764.0,136.5265,137.1703,135.8059,136.834,53764.0
2022-06-22 10:00:00,142.47,142.96,142.08,142.74,47280.0,136.8916,137.3624,136.5169,137.1511,47280.0
2022-06-22 10:10:00,142.75,144.2,142.4,144.2,79752.0,137.1607,138.5539,136.8244,138.5539,79752.0
2022-06-22 10:20:00,144.21,144.68,143.91,144.59,73643.0,138.5635,139.0151,138.2752,138.9286,73643.0
2022-06-22 10:30:00,144.64,145.13,144.55,145.08,151586.0,138.9767,139.4475,138.8902,139.3994,151586.0
2022-06-22 10:40:00,145.21,145.21,144.3,144.36,73431.0,139.5243,139.5243,138.65,138.7076,73431.0
2022-06-22 10:50:00,144.34,144.76,144.21,144.47,28266.0,138.6884,139.092,138.5635,138.8133,28266.0
2022-06-22 11:00:00,144.44,144.54,144.03,144.51,41736.0,138.7845,138.8806,138.3905,138.8517,41736.0
2022-06-22 11:10:00,144.51,144.69,144.28,144.63,34397.0,138.8517,139.0247,138.6308,138.967,34397.0
2022-06-22 11:20:00,144.63,144.84,144.38,144.75,33423.0,138.967,139.1688,138.7268,139.0824,33423.0
2022-06-22 11:30:00,144.71,145.28,144.65,144.74,54224.0,139.0439,139.5916,138.9863,139.0727,54224.0
2022-06-22 11:40:00,144.74,144.74,144.16,144.56,44243.0,139.0727,139.0727,138.5155,138.8998,44243.0
2022-06-22 11:50:00,144.62,144.62,144.08,144.09,47341.0,138.9574,138.9574,138.4386,138.4482,47341.0
2022-06-22 12:00:00,144.12,144.61,143.86,144.07,45186.0,138.477,138.9478,138.2272,138.429,45186.0
2022-06-22 12:10:00,144.15,144.77,144.15,144.69,36333.0,138.5058,139.1016,138.5058,139.0247,36333.0
2022-06-22 12:20:00,144.68,144.94,144.53,144.8,79437.0,139.0151,139.2649,138.871,139.1304,79437.0
2022-06-22 12:30:00,144.73,145.05,144.68,144.84,31787.0,139.0631,139.3706,139.0151,139.1688,31787.0
2022-06-22 12:40:00,144.87,145.27,144.87,145.23,27780.0,139.1977,139.582,139.1977,139.5436,27780.0
2022-06-22 12:50:00,145.27,145.32,144.9,145.11,29701.0,139.582,139.63,139.2265,139.4283,29701.0
2022-06-22 13:00:00,145.11,145.17,144.58,144.61,58711.0,139.4283,139.4859,138.919,138.9478,58711.0
2022-06-22 13:10:00,144.64,145.26,144.64,145.26,23255.0,138.9767,139.5724,138.9767,139.5724,23255.0
2022-06-22 13:20:00,145.23,145.74,145.22,145.56,40837.0,139.5436,140.0336,139.5339,139.8606,40837.0
2022-06-22 13:30:00,145.56,145.56,145.26,145.51,28220.0,139.8606,139.8606,139.5724,139.8126,28220.0
2022-06-22 13:40:00,145.48,145.79,145.43,145.76,30134.0,139.7838,140.0816,139.7357,140.0528,30134.0
2022-06-22 13:50:00,145.76,145.85,145.55,145.75,35591.0,140.0528,140.1393,139.851,140.0432,35591.0
2022-06-22 14:00:00,145.77,146.13,145.67,146.09,40055.0,140.0624,140.4083,139.9663,140.3699,40055.0
2022-06-22 14:10:00,146.06,146.35,145.98,146.19,31998.0,140.3411,140.6197,140.2642,140.466,31998.0
2022-06-22 14:20:00,146.23,146.23,145.62,145.65,43228.0,140.5044,140.5044,139.9183,139.9471,43228.0
2022-06-22 14:30:00,145.67,145.77,145.52,145.54,60082.0,139.9663,140.0624,139.8222,139.8414,60082.0
2022-06-22 14:40:00,145.5,145.66,145.17,145.17,68212.0,139.803,139.9567,139.4859,139.4859,68212.0
2022-06-22 14:50:00,145.12,145.37,144.93,145.3,33929.0,139.4379,139.6781,139.2553,139.6108,33929.0
2022-06-22 15:00:00,145.29,145.3,144.71,144.76,37788.0,139.6012,139.6108,139.0439,139.092,37788.0
2022-06-22 15:10:00,144.73,144.97,144.6,144.8,19655.0,139.0631,139.2937,138.9382,139.1304,19655.0
2022-06-22 15:20:00,144.81,144.98,144.57,144.63,27467.0,139.14,139.3033,138.9094,138.967,27467.0
2022-06-22 15:30:00,144.61,144.71,144.36,144.59,44552.0,138.9478,139.0439,138.7076,138.9286,44552.0
2022-06-22 15:40:00,144.59,144.88,144.43,144.56,60167.0,138.9286,139.2073,138.7749,138.8998,60167.0
2022-06-22 15:50:00,144.54,145.04,144.33,144.33,142983.0,138.8806,139.361,138.6788,138.6788,142983.0
2022-06-23 09:30:00,144.52,144.63,143.13,143.72,75061.0,138.8614,138.967,137.5258,138.0927,75061.0
2022-06-23 09:40:00,143.63,144.07,143.06,143.12,70953.0,138.0062,138.429,137.4585,137.5162,70953.0
2022-06-23 09:50:00,143.11,143.23,141.97,142.85,75415.0,137.5066,137.6219,136.4112,137.2567,75415.0
2022-06-23 10:00:00,142.8,142.88,142.02,142.06,48568.0,137.2087,137.2856,136.4592,136.4977,48568.0
2022-06-23 10:10:00,142.03,142.38,141.14,141.25,51116.0,136.4689,136.8051,135.6137,135.7194,51116.0
2022-06-23 10:20:00,141.25,142.02,141.07,141.4,92008.0,135.7194,136.4592,135.5464,135.8635,92008.0
2022-06-23 10:30:00,141.4,141.83,141.27,141.6,68917.0,135.8635,136.2767,135.7386,136.0557,68917.0
2022-06-23 10:40:00,141.59,142.02,141.45,141.75,45770.0,136.0461,136.4592,135.9116,136.1998,45770.0
2022-06-23 10:50:00,141.81,142.26,141.69,142.16,42418.0,136.2575,136.6898,136.1422,136.5938,42418.0
2022-06-23 11:00:00,142.17,142.33,141.72,141.87,53743.0,136.6034,136.7571,136.171,136.3151,53743.0
2022-06-23 11:10:00,141.87,142.33,141.78,141.9,34278.0,136.3151,136.7571,136.2286,136.3439,34278.0
2022-06-23 11:20:00,141.93,142.06,141.2,141.41,52115.0,136.3728,136.4977,135.6713,135.8731,52115.0
2022-06-23 11:30:00,141.43,141.65,140.6,140.61,81991.0,135.8923,136.1037,135.0948,135.1045,81991.0
2022-06-23 11:40:00,140.61,141.14,140.54,140.86,51349.0,135.1045,135.6137,135.0372,135.3447,51349.0
2022-06-23 11:50:00,140.83,140.9,140.45,140.53,40548.0,135.3158,135.3831,134.9507,135.0276,40548.0
2022-06-23 12:00:00,140.54,140.54,139.63,139.75,84300.0,135.0372,135.0372,134.1628,134.2781,84300.0
2022-06-23 12:10:00,139.73,140.52,139.73,140.48,73247.0,134.2589,135.018,134.2589,134.9795,73247.0
2022-06-23 12:20:00,140.4,140.84,140.23,140.34,120705.0,134.9027,135.3254,134.7393,134.845,120705.0
2022-06-23 12:30:00,140.32,140.33,139.86,140.02,34603.0,134.8258,134.8354,134.3838,134.5376,34603.0
2022-06-23 12:40:00,140.02,140.41,139.95,140.24,31256.0,134.5376,134.9123,134.4703,134.7489,31256.0
2022-06-23 12:50:00,140.23,140.35,139.9,140.17,28963.0,134.7393,134.8546,134.4223,134.6817,28963.0
2022-06-23 13:00:00,140.13,140.46,139.78,140.37,41978.0,134.6432,134.9603,134.3069,134.8738,41978.0
2022-06-23 13:10:00,140.31,140.46,140.09,140.24,26775.0,134.8162,134.9603,134.6048,134.7489,26775.0
2022-06-23 13:20:00,140.23,140.34,139.97,140.07,31301.0,134.7393,134.845,134.4895,134.5856,31301.0
2022-06-23 13:30:00,140.1,140.24,139.64,139.84,47450.0,134.6144,134.7489,134.1724,134.3646,47450.0
2022-06-23 13:40:00,139.86,139.92,139.47,139.51,32736.0,134.3838,134.4415,134.0091,134.0475,32736.0
2022-06-23 13:50:00,139.54,140.02,139.54,139.84,36687.0,134.0763,134.5376,134.0763,134.3646,36687.0
2022-06-23 14:00:00,139.83,139.91,139.57,139.65,28742.0,134.355,134.4319,134.1052,134.182,28742.0
2022-06-23 14:10:00,139.67,139.94,139.65,139.78,31709.0,134.2013,134.4607,134.182,134.3069,31709.0
2022-06-23 14:20:00,139.74,140.08,139.57,140.04,24334.0,134.2685,134.5952,134.1052,134.5568,24334.0
2022-06-23 14:30:00,140.06,140.83,140.05,140.77,36162.0,134.576,135.3158,134.5664,135.2582,36162.0
2022-06-23 14:40:00,140.8,140.97,140.64,140.87,51469.0,135.287,135.4504,135.1333,135.3543,51469.0
2022-06-23 14:50:00,140.87,141.19,140.86,141.16,23469.0,135.3543,135.6617,135.3447,135.6329,23469.0
2022-06-23 15:00:00,141.16,141.2,140.71,140.85,37805.0,135.6329,135.6713,135.2005,135.3351,37805.0
2022-06-23 15:10:00,140.85,141.12,140.69,140.93,63647.0,135.3351,135.5945,135.1813,135.4119,63647.0
2022-06-23 15:20:00,140.93,141.36,140.87,141.2,76449.0,135.4119,135.8251,135.3543,135.6713,76449.0
2022-06-23 15:30:00,141.17,141.47,141.07,141.15,68346.0,135.6425,135.9308,135.5464,135.6233,68346.0
2022-06-23 15:40:00,141.16,141.83,141.12,141.83,95064.0,135.6329,136.2767,135.5945,136.2767,95064.0
2022-06-23 15:50:00,141.85,141.96,141.43,141.7,195480.0,136.2959,136.4016,135.8923,136.1518,195480.0
2022-06-24 09:30:00,141.63,143.39,141.0,142.72,215151.0,136.0845,137.7756,135.4792,137.1318,215151.0
2022-06-24 09:40:00,142.78,144.24,142.61,144.13,208273.0,137.1895,138.5923,137.0261,138.4866,208273.0
2022-06-24 09:50:00,144.15,144.21,143.69,144.03,101507.0,138.5058,138.5635,138.0639,138.3905,101507.0
2022-06-24 10:00:00,144.07,145.0,143.95,144.76,180295.0,138.429,139.3226,138.3137,139.092,180295.0
2022-06-24 10:10:00,144.74,145.1,144.43,144.72,95021.0,139.0727,139.4186,138.7749,139.0535,95021.0
2022-06-24 10:20:00,144.74,144.95,144.55,144.71,233822.0,139.0727,139.2745,138.8902,139.0439,233822.0
2022-06-24 10:30:00,144.71,144.99,144.68,144.86,96916.0,139.0439,139.313,139.0151,139.188,96916.0
2022-06-24 10:40:00,144.86,145.0,144.58,144.87,100203.0,139.188,139.3226,138.919,139.1977,100203.0
2022-06-24 10:50:00,144.94,145.81,144.87,145.46,85891.0,139.2649,140.1008,139.1977,139.7646,85891.0
2022-06-24 11:00:00,145.48,145.57,145.16,145.29,56191.0,139.7838,139.8702,139.4763,139.6012,56191.0
2022-06-24 11:10:00,145.3,145.34,144.71,144.71,57376.0,139.6108,139.6492,139.0439,139.0439,57376.0
2022-06-24 11:20:00,144.73,144.91,144.26,144.72,95189.0,139.0631,139.2361,138.6115,139.0535,95189.0
2022-06-24 11:30:00,144.74,145.1,144.56,145.09,45277.0,139.0727,139.4186,138.8998,139.409,45277.0
2022-06-24 11:40:00,145.13,145.13,144.8,144.86,43302.0,139.4475,139.4475,139.1304,139.188,43302.0
2022-06-24 11:50:00,144.77,145.02,144.58,144.59,34401.0,139.1016,139.3418,138.919,138.9286,34401.0
2022-06-24 12:00:00,144.6,144.71,144.49,144.58,37129.0,138.9382,139.0439,138.8325,138.919,37129.0
2022-06-24 12:10:00,144.56,144.83,144.49,144.7,28329.0,138.8998,139.1592,138.8325,139.0343,28329.0
2022-06-24 12:20:00,144.71,144.76,144.25,144.4,43907.0,139.0439,139.092,138.6019,138.7461,43907.0
2022-06-24 12:30:00,144.42,144.78,144.42,144.71,34901.0,138.7653,139.1112,138.7653,139.0439,34901.0
2022-06-24 12:40:00,144.69,144.88,144.55,144.64,59791.0,139.0247,139.2073,138.8902,138.9767,59791.0
2022-06-24 12:50:00,144.61,144.8,144.5,144.74,51103.0,138.9478,139.1304,138.8421,139.0727,51103.0
2022-06-24 13:00:00,144.74,145.14,144.72,145.14,41368.0,139.0727,139.4571,139.0535,139.4571,41368.0
2022-06-24 13:10:00,145.12,145.76,145.11,145.35,27199.0,139.4379,140.0528,139.4283,139.6589,27199.0
2022-06-24 13:20:00,145.28,145.46,145.18,145.41,31234.0,139.5916,139.7646,139.4955,139.7165,31234.0
2022-06-24 13:30:00,145.39,145.49,145.21,145.26,28678.0,139.6973,139.7934,139.5243,139.5724,28678.0
2022-06-24 13:40:00,145.25,145.35,145.1,145.1,33525.0,139.5628,139.6589,139.4186,139.4186,33525.0
2022-06-24 13:50:00,145.12,145.27,144.93,145.11,34588.0,139.4379,139.582,139.2553,139.4283,34588.0
2022-06-24 14:00:00,145.11,145.37,144.92,144.93,35805.0,139.4283,139.6781,139.2457,139.2553,35805.0
2022-06-24 14:10:00,144.94,145.0,144.83,144.91,26652.0,139.2649,139.3226,139.1592,139.2361,26652.0
2022-06-24 14:20:00,144.9,145.29,144.88,145.11,30304.0,139.2265,139.6012,139.2073,139.4283,30304.0
2022-06-24 14:30:00,145.11,145.5,145.02,145.07,25278.0,139.4283,139.803,139.3418,139.3898,25278.0
2022-06-24 14:40:00,145.04,145.4,145.04,145.35,30422.0,139.361,139.7069,139.361,139.6589,30422.0
2022-06-24 14:50:00,145.38,145.38,145.12,145.2,39123.0,139.6877,139.6877,139.4379,139.5147,39123.0
2022-06-24 15:00:00,145.2,145.22,145.09,145.11,25684.0,139.5147,139.5339,139.409,139.4283,25684.0
2022-06-24 15:10:00,145.12,145.32,145.06,145.22,76288.0,139.4379,139.63,139.3802,139.5339,76288.0
2022-06-24 15:20:00,145.21,145.44,145.2,145.36,43568.0,139.5243,139.7453,139.5147,139.6685,43568.0
2022-06-24 15:30:00,145.36,145.53,145.19,145.51,130023.0,139.6685,139.8318,139.5051,139.8126,130023.0
2022-06-24 15:40:00,145.54,146.05,145.51,145.77,110542.0,139.8414,140.3314,139.8126,140.0624,110542.0
2022-06-24 15:50:00,145.79,146.27,145.76,146.18,358122.0,140.0816,140.5428,140.0528,140.4564,358122.0
2022-06-27 09:30:00,147.99,148.77,146.85,147.79,234078.0,142.1955,142.9449,141.1001,142.0033,234078.0
2022-06-27 09:40:00,147.8,147.81,145.65,146.44,143108.0,142.0129,142.0225,139.9471,140.7062,143108.0
2022-06-27 09:50:00,146.3,147.21,146.09,146.09,47767.0,140.5717,141.446,140.3699,140.3699,47767.0
2022-06-27 10:00:00,146.21,146.73,145.72,145.9,47731.0,140.4852,140.9848,140.0144,140.1873,47731.0
2022-06-27 10:10:00,145.87,145.87,145.22,145.61,29091.0,140.1585,140.1585,139.5339,139.9087,29091.0
2022-06-27 10:20:00,145.62,145.93,144.74,145.01,42771.0,139.9183,140.2161,139.0727,139.3322,42771.0
2022-06-27 10:30:00,145.04,145.35,144.9,145.24,22230.0,139.361,139.6589,139.2265,139.5532,22230.0
2022-06-27 10:40:00,145.2,145.78,145.06,145.52,51843.0,139.5147,140.072,139.3802,139.8222,51843.0
2022-06-27 10:50:00,145.54,145.96,145.45,145.8,42414.0,139.8414,140.245,139.7549,140.0912,42414.0
2022-06-27 11:00:00,145.83,145.96,145.47,145.5,24762.0,140.1201,140.245,139.7742,139.803,24762.0
2022-06-27 11:10:00,145.43,145.78,145.28,145.6,31793.0,139.7357,140.072,139.5916,139.8991,31793.0
2022-06-27 11:20:00,145.59,146.12,145.51,146.04,30741.0,139.8895,140.3987,139.8126,140.3218,30741.0
2022-06-27 11:30:00,146.04,146.04,145.37,145.47,15667.0,140.3218,140.3218,139.6781,139.7742,15667.0
2022-06-27 11:40:00,145.48,146.0,145.44,145.94,20394.0,139.7838,140.2834,139.7453,140.2258,20394.0
2022-06-27 11:50:00,145.94,145.95,145.54,145.58,24769.0,140.2258,140.2354,139.8414,139.8799,24769.0
2022-06-27 12:00:00,145.58,145.67,145.03,145.15,25757.0,139.8799,139.9663,139.3514,139.4667,25757.0
2022-06-27 12:10:00,145.08,145.29,144.95,145.26,22971.0,139.3994,139.6012,139.2745,139.5724,22971.0
2022-06-27 12:20:00,145.3,145.4,144.84,144.86,16451.0,139.6108,139.7069,139.1688,139.188,16451.0
2022-06-27 12:30:00,144.82,144.96,144.52,144.96,16826.0,139.1496,139.2841,138.8614,139.2841,16826.0
2022-06-27 12:40:00,144.88,145.3,144.87,145.18,15487.0,139.2073,139.6108,139.1977,139.4955,15487.0
2022-06-27 12:50:00,145.21,145.29,145.02,145.14,34133.0,139.5243,139.6012,139.3418,139.4571,34133.0
2022-06-27 13:00:00,145.16,145.18,144.76,145.03,29158.0,139.4763,139.4955,139.092,139.3514,29158.0
2022-06-27 13:10:00,145.08,145.25,144.56,145.14,38090.0,139.3994,139.5628,138.8998,139.4571,38090.0
2022-06-27 13:20:00,145.14,145.17,144.67,144.68,15358.0,139.4571,139.4859,139.0055,139.0151,15358.0
2022-06-27 13:30:00,144.68,144.75,144.5,144.7,13523.0,139.0151,139.0824,138.8421,139.0343,13523.0
2022-06-27 13:40:00,144.72,144.74,144.27,144.33,21645.0,139.0535,139.0727,138.6211,138.6788,21645.0
2022-06-27 13:50:00,144.4,144.65,144.37,144.52,20423.0,138.7461,138.9863,138.7172,138.8614,20423.0
2022-06-27 14:00:00,144.52,144.59,144.3,144.53,17590.0,138.8614,138.9286,138.65,138.871,17590.0
2022-06-27 14:10:00,144.54,144.92,144.46,144.91,21133.0,138.8806,139.2457,138.8037,139.2361,21133.0
2022-06-27 14:20:00,144.93,145.02,144.75,144.76,16748.0,139.2553,139.3418,139.0824,139.092,16748.0
2022-06-27 14:30:00,144.78,144.98,144.63,144.96,20022.0,139.1112,139.3033,138.967,139.2841,20022.0
2022-06-27 14:40:00,144.96,144.96,144.78,144.86,17258.0,139.2841,139.2841,139.1112,139.188,17258.0
2022-06-27 14:50:00,144.83,144.86,144.58,144.68,20640.0,139.1592,139.188,138.919,139.0151,20640.0
2022-06-27 15:00:00,144.68,144.7,144.05,144.38,33195.0,139.0151,139.0343,138.4098,138.7268,33195.0
2022-06-27 15:10:00,144.36,144.87,144.33,144.75,35368.0,138.7076,139.1977,138.6788,139.0824,35368.0
2022-06-27 15:20:00,144.72,144.81,144.5,144.56,33693.0,139.0535,139.14,138.8421,138.8998,33693.0
2022-06-27 15:30:00,144.47,144.5,143.95,144.03,57114.0,138.8133,138.8421,138.3137,138.3905,57114.0
2022-06-27 15:40:00,144.01,144.85,143.97,144.67,84725.0,138.3713,139.1784,138.3329,139.0055,84725.0
2022-06-27 15:50:00,144.66,144.66,144.04,144.34,227042.0,138.9959,138.9959,138.4002,138.6884,227042.0
2022-06-28 09:30:00,146.08,148.85,145.84,148.55,83481.0,140.3603,143.0218,140.1297,142.7336,83481.0
2022-06-28 09:40:00,148.48,149.17,148.16,149.09,50376.0,142.6663,143.3293,142.3588,143.2524,50376.0
2022-06-28 09:50:00,149.07,149.51,148.86,149.35,120789.0,143.2332,143.656,143.0314,143.5022,120789.0
2022-06-28 10:00:00,149.27,149.33,147.53,147.83,46627.0,143.4254,143.483,141.7535,142.0418,46627.0
2022-06-28 10:10:00,147.88,148.39,147.55,147.55,17846.0,142.0898,142.5798,141.7727,141.7727,17846.0
2022-06-28 10:20:00,147.55,147.76,147.28,147.64,21417.0,141.7727,141.9745,141.5133,141.8592,21417.0
2022-06-28 10:30:00,147.58,147.59,146.89,147.04,18556.0,141.8015,141.8112,141.1386,141.2827,18556.0
2022-06-28 10:40:00,147.02,147.02,146.25,146.5,28284.0,141.2635,141.2635,140.5236,140.7638,28284.0
2022-06-28 10:50:00,146.56,146.68,146.34,146.5,22459.0,140.8215,140.9368,140.6101,140.7638,22459.0
2022-06-28 11:00:00,146.53,146.61,145.96,146.05,33489.0,140.7927,140.8695,140.245,140.3314,33489.0
2022-06-28 11:10:00,146.05,146.27,145.38,145.42,19486.0,140.3314,140.5428,139.6877,139.7261,19486.0
2022-06-28 11:20:00,145.4,145.47,144.42,144.48,29087.0,139.7069,139.7742,138.7653,138.8229,29087.0
2022-06-28 11:30:00,144.47,144.89,144.19,144.19,22811.0,138.8133,139.2169,138.5443,138.5443,22811.0
2022-06-28 11:40:00,144.19,144.42,143.95,144.33,39749.0,138.5443,138.7653,138.3137,138.6788,39749.0
2022-06-28 11:50:00,144.3,144.33,143.95,144.06,17512.0,138.65,138.6788,138.3137,138.4194,17512.0
2022-06-28 12:00:00,144.05,144.29,143.91,144.2,18616.0,138.4098,138.6404,138.2752,138.5539,18616.0
2022-06-28 12:10:00,144.27,144.41,143.79,144.18,24603.0,138.6211,138.7557,138.1599,138.5347,24603.0
2022-06-28 12:20:00,144.19,144.6,144.19,144.56,23574.0,138.5443,138.9382,138.5443,138.8998,23574.0
2022-06-28 12:30:00,144.53,144.56,144.12,144.29,12234.0,138.871,138.8998,138.477,138.6404,12234.0
2022-06-28 12:40:00,144.35,144.6,144.32,144.43,19503.0,138.698,138.9382,138.6692,138.7749,19503.0
2022-06-28 12:50:00,144.39,144.39,143.94,144.06,20880.0,138.7364,138.7364,138.3041,138.4194,20880.0
2022-06-28 13:00:00,144.07,144.13,143.52,143.62,16285.0,138.429,138.4866,137.9005,137.9966,16285.0
2022-06-28 13:10:00,143.59,143.69,143.35,143.5,22174.0,137.9678,138.0639,137.7372,137.8813,22174.0
2022-06-28 13:20:00,143.47,143.88,143.35,143.88,14678.0,137.8525,138.2464,137.7372,138.2464,14678.0
2022-06-28 13:30:00,143.8,143.85,143.43,143.5,10870.0,138.1695,138.2176,137.814,137.8813,10870.0
2022-06-28 13:40:00,143.47,143.72,143.29,143.29,22662.0,137.8525,138.0927,137.6795,137.6795,22662.0
2022-06-28 13:50:00,143.31,143.45,143.16,143.41,19321.0,137.6987,137.8333,137.5546,137.7948,19321.0
2022-06-28 14:00:00,143.37,143.66,142.98,143.09,20732.0,137.7564,138.035,137.3817,137.4873,20732.0
2022-06-28 14:10:00,143.08,143.15,142.4,142.47,38084.0,137.4777,137.545,136.8244,136.8916,38084.0
2022-06-28 14:20:00,142.42,142.55,142.21,142.36,47328.0,136.8436,136.9685,136.6418,136.7859,47328.0
2022-06-28 14:30:00,142.34,142.35,142.02,142.02,43440.0,136.7667,136.7763,136.4592,136.4592,43440.0
2022-06-28 14:40:00,142.0,142.58,141.95,142.53,42180.0,136.44,136.9973,136.392,136.9493,42180.0
2022-06-28 14:50:00,142.51,142.58,142.26,142.37,22075.0,136.9301,136.9973,136.6898,136.7955,22075.0
2022-06-28 15:00:00,142.33,142.55,142.08,142.2,20232.0,136.7571,136.9685,136.5169,136.6322,20232.0
2022-06-28 15:10:00,142.22,142.44,142.13,142.44,21274.0,136.6514,136.8628,136.5649,136.8628,21274.0
2022-06-28 15:20:00,142.39,142.75,142.28,142.57,29248.0,136.8148,137.1607,136.7091,136.9877,29248.0
2022-06-28 15:30:00,142.56,142.68,142.2,142.29,65587.0,136.9781,137.0934,136.6322,136.7187,65587.0
2022-06-28 15:40:00,142.3,142.3,141.85,142.15,108686.0,136.7283,136.7283,136.2959,136.5842,108686.0
2022-06-28 15:50:00,142.14,142.27,141.92,142.18,188107.0,136.5745,136.6995,136.3632,136.613,188107.0
2022-06-29 09:30:00,141.65,141.68,139.51,139.61,67568.0,136.1037,136.1326,134.0475,134.1436,67568.0
2022-06-29 09:40:00,139.54,140.58,139.42,140.3,61196.0,134.0763,135.0756,133.961,134.8066,61196.0
2022-06-29 09:50:00,140.25,141.18,139.96,140.3,83226.0,134.7585,135.6521,134.4799,134.8066,83226.0
2022-06-29 10:00:00,140.22,140.64,139.82,140.4,81169.0,134.7297,135.1333,134.3454,134.9027,81169.0
2022-06-29 10:10:00,140.4,140.66,139.09,139.22,72748.0,134.9027,135.1525,133.644,133.7689,72748.0
2022-06-29 10:20:00,139.19,140.25,139.18,139.63,86070.0,133.7401,134.7585,133.7304,134.1628,86070.0
2022-06-29 10:30:00,139.63,140.12,139.36,140.11,90489.0,134.1628,134.6336,133.9034,134.624,90489.0
2022-06-29 10:40:00,140.17,140.7,140.02,140.28,60100.0,134.6817,135.1909,134.5376,134.7874,60100.0
2022-06-29 10:50:00,140.27,140.43,139.73,139.78,49043.0,134.7778,134.9315,134.2589,134.3069,49043.0
2022-06-29 11:00:00,139.77,140.05,139.53,139.89,36888.0,134.2973,134.5664,134.0667,134.4126,36888.0
2022-06-29 11:10:00,139.99,140.0,139.41,139.46,54559.0,134.5087,134.5183,133.9514,133.9995,54559.0
2022-06-29 11:20:00,139.44,139.48,139.1,139.24,28021.0,133.9803,134.0187,133.6536,133.7881,28021.0
2022-06-29 11:30:00,139.25,139.92,139.09,139.62,35920.0,133.7977,134.4415,133.644,134.1532,35920.0
2022-06-29 11:40:00,139.56,139.64,139.25,139.4,19800.0,134.0956,134.1724,133.7977,133.9418,19800.0
2022-06-29 11:50:00,139.38,139.65,139.29,139.43,23394.0,133.9226,134.182,133.8361,133.9707,23394.0
2022-06-29 12:00:00,139.42,139.48,138.82,138.82,56816.0,133.961,134.0187,133.3845,133.3845,56816.0
2022-06-29 12:10:00,138.85,139.47,138.78,139.25,28165.0,133.4134,134.0091,133.3461,133.7977,28165.0
2022-06-29 12:20:00,139.27,139.39,138.57,138.64,65987.0,133.8169,133.9322,133.1443,133.2116,65987.0
2022-06-29 12:30:00,138.63,138.93,138.45,138.89,103783.0,133.202,133.4902,133.029,133.4518,103783.0
2022-06-29 12:40:00,138.87,139.09,138.79,138.92,67850.0,133.4326,133.644,133.3557,133.4806,67850.0
2022-06-29 12:50:00,138.92,139.06,138.61,138.86,46595.0,133.4806,133.6151,133.1828,133.423,46595.0
2022-06-29 13:00:00,138.85,139.22,138.81,139.17,31135.0,133.4134,133.7689,133.3749,133.7208,31135.0
2022-06-29 13:10:00,139.18,139.25,138.7,138.76,22380.0,133.7304,133.7977,133.2692,133.3269,22380.0
2022-06-29 13:20:00,138.73,138.96,138.61,138.86,25861.0,133.2981,133.5191,133.1828,133.423,25861.0
2022-06-29 13:30:00,138.89,139.04,138.66,139.0,39387.0,133.4518,133.5959,133.2308,133.5575,39387.0
2022-06-29 13:40:00,139.0,139.11,138.91,138.99,37855.0,133.5575,133.6632,133.471,133.5479,37855.0
2022-06-29 13:50:00,139.0,139.07,138.93,139.01,94557.0,133.5575,133.6247,133.4902,133.5671,94557.0
2022-06-29 14:00:00,138.99,139.6,138.95,139.49,76843.0,133.5479,134.134,133.5094,134.0283,76843.0
2022-06-29 14:10:00,139.5,139.59,139.24,139.3,64111.0,134.0379,134.1244,133.7881,133.8457,64111.0
2022-06-29 14:20:00,139.3,139.44,139.08,139.42,31161.0,133.8457,133.9803,133.6344,133.961,31161.0
2022-06-29 14:30:00,139.45,139.54,139.18,139.18,27118.0,133.9899,134.0763,133.7304,133.7304,27118.0
2022-06-29 14:40:00,139.18,139.22,138.57,138.59,86418.0,133.7304,133.7689,133.1443,133.1635,86418.0
2022-06-29 14:50:00,138.58,139.1,138.57,139.0,30246.0,133.1539,133.6536,133.1443,133.5575,30246.0
2022-06-29 15:00:00,138.99,139.39,138.81,139.39,46391.0,133.5479,133.9322,133.3749,133.9322,46391.0
2022-06-29 15:10:00,139.36,139.64,139.19,139.41,31971.0,133.9034,134.1724,133.7401,133.9514,31971.0
2022-06-29 15:20:00,139.41,139.91,139.4,139.89,47709.0,133.9514,134.4319,133.9418,134.4126,47709.0
2022-06-29 15:30:00,139.92,139.93,139.38,139.61,72790.0,134.4415,134.4511,133.9226,134.1436,72790.0
2022-06-29 15:40:00,139.61,139.63,139.22,139.33,135188.0,134.1436,134.1628,133.7689,133.8746,135188.0
2022-06-29 15:50:00,139.34,139.62,138.98,139.45,381361.0,133.8842,134.1532,133.5383,133.9899,381361.0
2022-06-30 09:30:00,136.7,136.83,135.15,135.18,144161.0,131.8403,131.9656,130.3454,130.3743,144161.0
2022-06-30 09:40:00,135.09,136.52,134.34,134.72,157854.0,130.2875,131.6667,129.5642,129.9307,157854.0
2022-06-30 09:50:00,134.69,135.14,134.3,134.65,162757.0,129.9017,130.3357,129.5256,129.8631,162757.0
2022-06-30 10:00:00,134.78,135.14,134.52,134.91,66708.0,129.9885,130.3357,129.7378,130.1139,66708.0
2022-06-30 10:10:00,134.91,136.13,134.9,135.77,42727.0,130.1139,131.2905,130.1043,130.9433,42727.0
2022-06-30 10:20:00,135.75,136.0,135.52,135.77,39309.0,130.924,131.1652,130.7022,130.9433,39309.0
2022-06-30 10:30:00,135.74,136.39,135.59,136.14,115971.0,130.9144,131.5413,130.7697,131.3002,115971.0
2022-06-30 10:40:00,136.13,136.28,135.8,136.13,64053.0,131.2905,131.4352,130.9723,131.2905,64053.0
2022-06-30 10:50:00,136.17,137.24,136.17,137.15,38090.0,131.3291,132.3611,131.3291,132.2743,38090.0
2022-06-30 11:00:00,137.1,137.71,136.73,137.61,71504.0,132.226,132.8144,131.8692,132.7179,71504.0
2022-06-30 11:10:00,137.66,137.82,137.12,137.24,65420.0,132.7661,132.9204,132.2453,132.3611,65420.0
2022-06-30 11:20:00,137.24,138.11,137.23,137.78,44813.0,132.3611,133.2001,132.3514,132.8819,44813.0
2022-06-30 11:30:00,137.8,137.97,137.57,137.91,19098.0,132.9012,133.0651,132.6793,133.0072,19098.0
2022-06-30 11:40:00,137.89,138.45,137.87,138.32,26982.0,132.988,133.5281,132.9687,133.4027,26982.0
2022-06-30 11:50:00,138.27,138.48,138.15,138.43,19375.0,133.3545,133.557,133.2387,133.5088,19375.0
2022-06-30 12:00:00,138.44,138.53,138.0,138.05,27093.0,133.5184,133.6052,133.094,133.1423,27093.0
2022-06-30 12:10:00,138.04,138.57,138.02,138.53,40894.0,133.1326,133.6438,133.1133,133.6052,40894.0
2022-06-30 12:20:00,138.52,139.54,138.52,139.49,47428.0,133.5956,134.5793,133.5956,134.5311,47428.0
2022-06-30 12:30:00,139.44,139.87,139.18,139.27,27513.0,134.4829,134.8976,134.2321,134.3189,27513.0
2022-06-30 12:40:00,139.24,139.46,139.1,139.1,21188.0,134.29,134.5021,134.1549,134.1549,21188.0
2022-06-30 12:50:00,139.09,139.34,138.93,139.25,35520.0,134.1453,134.3864,133.991,134.2996,35520.0
2022-06-30 13:00:00,139.28,139.54,139.02,139.08,28320.0,134.3285,134.5793,134.0778,134.1357,28320.0
2022-06-30 13:10:00,139.07,139.1,138.4,138.45,46929.0,134.126,134.1549,133.4798,133.5281,46929.0
2022-06-30 13:20:00,138.46,138.8,138.36,138.66,28797.0,133.5377,133.8656,133.4413,133.7306,28797.0
2022-06-30 13:30:00,138.65,139.03,138.64,139.03,19496.0,133.7209,134.0874,133.7113,134.0874,19496.0
2022-06-30 13:40:00,139.05,139.34,138.83,139.34,29319.0,134.1067,134.3864,133.8945,134.3864,29319.0
2022-06-30 13:50:00,139.32,139.66,139.14,139.22,21594.0,134.3671,134.695,134.1935,134.2707,21594.0
2022-06-30 14:00:00,139.25,139.26,138.78,138.86,23357.0,134.2996,134.3093,133.8463,133.9235,23357.0
2022-06-30 14:10:00,138.84,139.04,138.64,138.87,19788.0,133.9042,134.0971,133.7113,133.9331,19788.0
2022-06-30 14:20:00,138.86,138.98,138.41,138.88,23661.0,133.9235,134.0392,133.4895,133.9428,23661.0
2022-06-30 14:30:00,138.86,138.9,138.54,138.66,17504.0,133.9235,133.9621,133.6149,133.7306,17504.0
2022-06-30 14:40:00,138.64,138.66,138.11,138.29,34978.0,133.7113,133.7306,133.2001,133.3737,34978.0
2022-06-30 14:50:00,138.32,138.32,137.88,138.09,27757.0,133.4027,133.4027,132.9783,133.1809,27757.0
2022-06-30 15:00:00,138.09,138.21,137.5,137.52,39759.0,133.1809,133.2966,132.6118,132.6311,39759.0
2022-06-30 15:10:00,137.5,137.59,137.29,137.4,49966.0,132.6118,132.6986,132.4093,132.5154,49966.0
2022-06-30 15:20:00,137.4,138.17,137.4,138.15,51576.0,132.5154,133.258,132.5154,133.2387,51576.0
2022-06-30 15:30:00,138.13,138.58,138.08,138.3,62987.0,133.2194,133.6534,133.1712,133.3834,62987.0
2022-06-30 15:40:00,138.3,138.65,137.91,138.28,79641.0,133.3834,133.7209,133.0072,133.3641,79641.0
2022-06-30 15:50:00,138.25,138.8,137.75,138.69,325054.0,133.3352,133.8656,132.8529,133.7595,325054.0
2022-07-01 09:30:00,138.07,139.16,138.04,138.76,93907.0,133.1616,134.2128,133.1326,133.827,93907.0
2022-07-01 09:40:00,138.77,140.81,138.77,140.5,117159.0,133.8367,135.8042,133.8367,135.5052,117159.0
2022-07-01 09:50:00,140.62,140.62,139.73,139.94,36127.0,135.6209,135.6209,134.7625,134.9651,36127.0
2022-07-01 10:00:00,140.06,140.38,138.83,138.97,45137.0,135.0808,135.3894,133.8945,134.0296,45137.0
2022-07-01 10:10:00,139.05,139.08,137.84,138.55,71722.0,134.1067,134.1357,132.9397,133.6245,71722.0
2022-07-01 10:20:00,138.51,138.51,137.9,138.22,55306.0,133.5859,133.5859,132.9976,133.3062,55306.0
2022-07-01 10:30:00,138.2,138.27,137.47,137.62,29265.0,133.2869,133.3545,132.5829,132.7276,29265.0
2022-07-01 10:40:00,137.61,138.3,137.5,137.97,43116.0,132.7179,133.3834,132.6118,133.0651,43116.0
2022-07-01 10:50:00,137.94,138.35,137.54,138.01,29554.0,133.0362,133.4316,132.6504,133.1037,29554.0
2022-07-01 11:00:00,137.94,138.79,137.84,138.78,33133.0,133.0362,133.856,132.9397,133.8463,33133.0
2022-07-01 11:10:00,138.8,139.1,138.41,138.74,21243.0,133.8656,134.1549,133.4895,133.8077,21243.0
2022-07-01 11:20:00,138.74,138.89,138.38,138.47,23099.0,133.8077,133.9524,133.4605,133.5473,23099.0
2022-07-01 11:30:00,138.52,138.74,138.41,138.62,26728.0,133.5956,133.8077,133.4895,133.692,26728.0
2022-07-01 11:40:00,138.65,138.93,138.54,138.82,18116.0,133.7209,133.991,133.6149,133.8849,18116.0
2022-07-01 11:50:00,138.75,138.75,138.06,138.26,19530.0,133.8174,133.8174,133.1519,133.3448,19530.0
2022-07-01 12:00:00,138.25,138.49,138.13,138.44,25830.0,133.3352,133.5666,133.2194,133.5184,25830.0
2022-07-01 12:10:00,138.4,138.96,138.31,138.83,16853.0,133.4798,134.0199,133.393,133.8945,16853.0
2022-07-01 12:20:00,138.81,139.13,138.79,138.93,22454.0,133.8753,134.1839,133.856,133.991,22454.0
2022-07-01 12:30:00,138.9,139.01,138.46,138.5,28769.0,133.9621,134.0681,133.5377,133.5763,28769.0
2022-07-01 12:40:00,138.51,138.56,138.3,138.53,13393.0,133.5859,133.6341,133.3834,133.6052,13393.0
2022-07-01 12:50:00,138.54,138.85,138.47,138.5,12839.0,133.6149,133.9138,133.5473,133.5763,12839.0
2022-07-01 13:00:00,138.52,138.62,138.4,138.59,16467.0,133.5956,133.692,133.4798,133.6631,16467.0
2022-07-01 13:10:00,138.61,138.81,138.44,138.66,21718.0,133.6824,133.8753,133.5184,133.7306,21718.0
2022-07-01 13:20:00,138.6,138.79,138.44,138.76,27529.0,133.6727,133.856,133.5184,133.827,27529.0
2022-07-01 13:30:00,138.78,139.12,138.53,138.91,41906.0,133.8463,134.1742,133.6052,133.9717,41906.0
2022-07-01 13:40:00,138.91,139.13,138.81,139.13,22512.0,133.9717,134.1839,133.8753,134.1839,22512.0
2022-07-01 13:50:00,139.11,139.18,138.95,139.07,22902.0,134.1646,134.2321,134.0103,134.126,22902.0
2022-07-01 14:00:00,139.09,139.14,138.66,138.82,25889.0,134.1453,134.1935,133.7306,133.8849,25889.0
2022-07-01 14:10:00,138.81,139.14,138.57,139.13,44504.0,133.8753,134.1935,133.6438,134.1839,44504.0
2022-07-01 14:20:00,139.12,139.66,139.05,139.44,23452.0,134.1742,134.695,134.1067,134.4829,23452.0
2022-07-01 14:30:00,139.5,139.81,139.49,139.78,20625.0,134.5407,134.8397,134.5311,134.8108,20625.0
2022-07-01 14:40:00,139.76,140.13,139.73,140.1,23363.0,134.7915,135.1483,134.7625,135.1194,23363.0
2022-07-01 14:50:00,140.11,140.23,139.86,140.15,27935.0,135.129,135.2448,134.8879,135.1676,27935.0
2022-07-01 15:00:00,140.16,140.24,139.86,140.23,24450.0,135.1773,135.2544,134.8879,135.2448,24450.0
2022-07-01 15:10:00,140.25,140.49,140.17,140.34,23940.0,135.2641,135.4955,135.1869,135.3509,23940.0
2022-07-01 15:20:00,140.37,140.42,140.18,140.23,31263.0,135.3798,135.428,135.1966,135.2448,31263.0
2022-07-01 15:30:00,140.29,140.72,140.27,140.72,44910.0,135.3026,135.7174,135.2834,135.7174,44910.0
2022-07-01 15:40:00,140.73,140.89,140.58,140.67,52507.0,135.727,135.8813,135.5823,135.6691,52507.0
2022-07-01 15:50:00,140.68,140.74,140.1,140.41,202236.0,135.6788,135.7366,135.1194,135.4184,202236.0
2022-07-05 09:30:00,137.22,137.28,135.68,135.77,124170.0,132.3418,132.3996,130.8565,130.9433,124170.0
2022-07-05 09:40:00,135.74,136.73,135.74,136.25,69899.0,130.9144,131.8692,130.9144,131.4063,69899.0
2022-07-05 09:50:00,136.34,136.62,135.65,136.25,68069.0,131.4931,131.7631,130.8276,131.4063,68069.0
2022-07-05 10:00:00,136.24,136.84,135.94,136.34,94723.0,131.3966,131.9753,131.1073,131.4931,94723.0
2022-07-05 10:10:00,136.32,137.26,136.15,136.97,87430.0,131.4738,132.3804,131.3098,132.1007,87430.0
2022-07-05 10:20:00,136.95,137.23,136.16,136.61,61223.0,132.0814,132.3514,131.3195,131.7535,61223.0
2022-07-05 10:30:00,136.64,137.69,136.59,137.64,53844.0,131.7824,132.7951,131.7342,132.7468,53844.0
2022-07-05 10:40:00,137.65,137.72,136.74,137.02,66513.0,132.7565,132.824,131.8788,132.1489,66513.0
2022-07-05 10:50:00,136.95,137.21,136.8,137.11,57506.0,132.0814,132.3321,131.9367,132.2357,57506.0
2022-07-05 11:00:00,137.09,137.28,136.85,137.25,25620.0,132.2164,132.3996,131.9849,132.3707,25620.0
2022-07-05 11:10:00,137.24,137.24,136.74,137.0,25547.0,132.3611,132.3611,131.8788,132.1296,25547.0
2022-07-05 11:20:00,137.03,137.14,136.84,137.01,40363.0,132.1585,132.2646,131.9753,132.1392,40363.0
2022-07-05 11:30:00,137.0,137.07,136.46,136.57,39767.0,132.1296,132.1971,131.6088,131.7149,39767.0
2022-07-05 11:40:00,136.58,137.38,136.53,137.35,59543.0,131.7245,132.4961,131.6763,132.4672,59543.0
2022-07-05 11:50:00,137.41,137.73,137.37,137.6,25169.0,132.525,132.8336,132.4864,132.7083,25169.0
2022-07-05 12:00:00,137.62,137.9,137.51,137.9,37397.0,132.7276,132.9976,132.6215,132.9976,37397.0
2022-07-05 12:10:00,137.89,138.18,137.73,137.87,36221.0,132.988,133.2677,132.8336,132.9687,36221.0
2022-07-05 12:20:00,137.84,138.42,137.84,138.18,39427.0,132.9397,133.4991,132.9397,133.2677,39427.0
2022-07-05 12:30:00,138.19,138.23,137.8,137.99,33832.0,133.2773,133.3159,132.9012,133.0844,33832.0
2022-07-05 12:40:00,138.02,138.11,137.47,137.61,40395.0,133.1133,133.2001,132.5829,132.7179,40395.0
2022-07-05 12:50:00,137.64,137.66,137.24,137.35,62832.0,132.7468,132.7661,132.3611,132.4672,62832.0
2022-07-05 13:00:00,137.37,137.79,137.28,137.53,43969.0,132.4864,132.8915,132.3996,132.6408,43969.0
2022-07-05 13:10:00,137.55,138.01,137.55,138.01,42603.0,132.66,133.1037,132.66,133.1037,42603.0
2022-07-05 13:20:00,137.96,138.15,137.9,138.07,39025.0,133.0555,133.2387,132.9976,133.1616,39025.0
2022-07-05 13:30:00,138.11,138.54,138.07,138.52,40347.0,133.2001,133.6149,133.1616,133.5956,40347.0
2022-07-05 13:40:00,138.54,138.81,138.15,138.33,34698.0,133.6149,133.8753,133.2387,133.4123,34698.0
2022-07-05 13:50:00,138.34,138.37,138.12,138.28,29055.0,133.422,133.4509,133.2098,133.3641,29055.0
2022-07-05 14:00:00,138.28,138.62,138.23,138.59,28015.0,133.3641,133.692,133.3159,133.6631,28015.0
2022-07-05 14:10:00,138.57,138.63,138.28,138.5,25794.0,133.6438,133.7017,133.3641,133.5763,25794.0
2022-07-05 14:20:00,138.47,138.77,138.32,138.71,28369.0,133.5473,133.8367,133.4027,133.7788,28369.0
2022-07-05 14:30:00,138.78,139.11,138.72,139.09,40492.0,133.8463,134.1646,133.7885,134.1453,40492.0
2022-07-05 14:40:00,139.12,139.13,138.64,138.68,27050.0,134.1742,134.1839,133.7113,133.7499,27050.0
2022-07-05 14:50:00,138.69,138.76,138.57,138.59,27582.0,133.7595,133.827,133.6438,133.6631,27582.0
2022-07-05 15:00:00,138.61,138.98,138.35,138.94,50291.0,133.6824,134.0392,133.4316,134.0006,50291.0
2022-07-05 15:10:00,138.95,138.97,138.61,138.65,40500.0,134.0103,134.0296,133.6824,133.7209,40500.0
2022-07-05 15:20:00,138.67,139.27,138.67,139.2,63771.0,133.7402,134.3189,133.7402,134.2514,63771.0
2022-07-05 15:30:00,139.17,139.31,139.0,139.24,66644.0,134.2225,134.3575,134.0585,134.29,66644.0
2022-07-05 15:40:00,139.26,139.5,139.2,139.5,76765.0,134.3093,134.5407,134.2514,134.5407,76765.0
2022-07-05 15:50:00,139.46,139.64,139.08,139.61,362206.0,134.5021,134.6757,134.1357,134.6468,362206.0
2022-07-06 09:30:00,139.29,140.5,138.82,139.3,84362.0,134.3382,135.5052,133.8849,134.3478,84362.0
2022-07-06 09:40:00,139.22,140.1,139.07,139.07,38198.0,134.2707,135.1194,134.126,134.126,38198.0
2022-07-06 09:50:00,139.1,139.34,138.44,138.65,63394.0,134.1549,134.3864,133.5184,133.7209,63394.0
2022-07-06 10:00:00,138.59,139.86,138.36,139.66,48480.0,133.6631,134.8879,133.4413,134.695,48480.0
2022-07-06 10:10:00,139.66,139.67,138.57,138.99,47361.0,134.695,134.7047,133.6438,134.0489,47361.0
2022-07-06 10:20:00,138.97,139.46,138.79,139.35,50924.0,134.0296,134.5021,133.856,134.3961,50924.0
2022-07-06 10:30:00,139.33,139.88,139.3,139.53,53310.0,134.3768,134.9072,134.3478,134.5697,53310.0
2022-07-06 10:40:00,139.53,139.68,139.0,139.0,74695.0,134.5697,134.7143,134.0585,134.0585,74695.0
2022-07-06 10:50:00,138.98,139.47,138.86,138.98,44970.0,134.0392,134.5118,133.9235,134.0392,44970.0
2022-07-06 11:00:00,139.01,139.04,138.45,138.65,25426.0,134.0681,134.0971,133.5281,133.7209,25426.0
2022-07-06 11:10:00,138.59,138.89,138.45,138.69,35318.0,133.6631,133.9524,133.5281,133.7595,35318.0
2022-07-06 11:20:00,138.67,139.06,138.64,138.82,47358.0,133.7402,134.1164,133.7113,133.8849,47358.0
2022-07-06 11:30:00,138.79,138.82,138.27,138.71,24073.0,133.856,133.8849,133.3545,133.7788,24073.0
2022-07-06 11:40:00,138.67,138.72,138.38,138.64,26175.0,133.7402,133.7885,133.4605,133.7113,26175.0
2022-07-06 11:50:00,138.64,138.73,138.49,138.61,20813.0,133.7113,133.7981,133.5666,133.6824,20813.0
2022-07-06 12:00:00,138.62,138.64,138.13,138.19,33729.0,133.692,133.7113,133.2194,133.2773,33729.0
2022-07-06 12:10:00,138.22,138.54,138.16,138.46,17692.0,133.3062,133.6149,133.2484,133.5377,17692.0
2022-07-06 12:20:00,138.48,138.6,138.36,138.59,21071.0,133.557,133.6727,133.4413,133.6631,21071.0
2022-07-06 12:30:00,138.58,138.58,138.41,138.46,16548.0,133.6534,133.6534,133.4895,133.5377,16548.0
2022-07-06 12:40:00,138.48,138.63,138.46,138.53,20055.0,133.557,133.7017,133.5377,133.6052,20055.0
2022-07-06 12:50:00,138.51,138.71,138.36,138.62,21064.0,133.5859,133.7788,133.4413,133.692,21064.0
2022-07-06 13:00:00,138.66,139.16,138.64,139.05,21279.0,133.7306,134.2128,133.7113,134.1067,21279.0
2022-07-06 13:10:00,139.0,139.0,138.78,138.79,25027.0,134.0585,134.0585,133.8463,133.856,25027.0
2022-07-06 13:20:00,138.79,138.83,138.42,138.45,22989.0,133.856,133.8945,133.4991,133.5281,22989.0
2022-07-06 13:30:00,138.45,138.62,138.39,138.57,19649.0,133.5281,133.692,133.4702,133.6438,19649.0
2022-07-06 13:40:00,138.6,138.63,138.42,138.57,32158.0,133.6727,133.7017,133.4991,133.6438,32158.0
2022-07-06 13:50:00,138.55,138.98,138.54,138.76,22954.0,133.6245,134.0392,133.6149,133.827,22954.0
2022-07-06 14:00:00,138.75,139.28,138.47,138.91,42412.0,133.8174,134.3285,133.5473,133.9717,42412.0
2022-07-06 14:10:00,138.92,138.99,138.47,138.58,39637.0,133.9813,134.0489,133.5473,133.6534,39637.0
2022-07-06 14:20:00,138.68,139.2,138.45,139.18,60569.0,133.7499,134.2514,133.5281,134.2321,60569.0
2022-07-06 14:30:00,139.23,139.55,138.97,139.13,110214.0,134.2803,134.5889,134.0296,134.1839,110214.0
2022-07-06 14:40:00,139.17,139.5,138.95,139.1,379396.0,134.2225,134.5407,134.0103,134.1549,379396.0
2022-07-06 14:50:00,139.07,139.15,138.83,139.03,128770.0,134.126,134.2032,133.8945,134.0874,128770.0
2022-07-06 15:00:00,139.03,139.05,138.69,138.87,111404.0,134.0874,134.1067,133.7595,133.9331,111404.0
2022-07-06 15:10:00,138.86,139.11,138.85,139.01,128169.0,133.9235,134.1646,133.9138,134.0681,128169.0
2022-07-06 15:20:00,138.99,139.1,138.87,138.91,163338.0,134.0489,134.1549,133.9331,133.9717,163338.0
2022-07-06 15:30:00,138.88,139.22,138.75,138.97,176373.0,133.9428,134.2707,133.8174,134.0296,176373.0
2022-07-06 15:40:00,138.98,139.06,138.56,138.68,117871.0,134.0392,134.1164,133.6341,133.7499,117871.0
2022-07-06 15:50:00,138.75,138.75,137.85,138.1,452242.0,133.8174,133.8174,132.9494,133.1905,452242.0
2022-07-07 09:30:00,140.18,141.8,140.09,141.21,310868.0,135.1966,136.759,135.1097,136.1899,310868.0
2022-07-07 09:40:00,141.23,141.71,140.6,141.33,151968.0,136.2092,136.6722,135.6016,136.3057,151968.0
2022-07-07 09:50:00,141.37,142.17,141.0,141.22,104583.0,136.3442,137.1158,135.9874,136.1996,104583.0
2022-07-07 10:00:00,141.25,141.25,140.11,140.44,135978.0,136.2285,136.2285,135.129,135.4473,135978.0
2022-07-07 10:10:00,140.47,140.5,139.34,139.34,111895.0,135.4762,135.5052,134.3864,134.3864,111895.0
2022-07-07 10:20:00,139.28,139.97,139.15,139.97,62903.0,134.3285,134.994,134.2032,134.994,62903.0
2022-07-07 10:30:00,139.98,140.66,139.88,140.65,54941.0,135.0037,135.6595,134.9072,135.6498,54941.0
2022-07-07 10:40:00,140.69,140.88,140.45,140.86,68280.0,135.6884,135.8717,135.457,135.8524,68280.0
2022-07-07 10:50:00,140.88,141.68,140.84,141.38,48904.0,135.8717,136.6432,135.8331,136.3539,48904.0
2022-07-07 11:00:00,141.42,141.72,141.01,141.09,66026.0,136.3925,136.6818,135.997,136.0742,66026.0
2022-07-07 11:10:00,141.06,141.1,140.74,140.8,43893.0,136.0453,136.0838,135.7366,135.7945,43893.0
2022-07-07 11:20:00,140.79,140.8,140.4,140.47,46024.0,135.7849,135.7945,135.4087,135.4762,46024.0
2022-07-07 11:30:00,140.43,140.61,140.21,140.39,39628.0,135.4377,135.6113,135.2255,135.3991,39628.0
2022-07-07 11:40:00,140.38,140.42,139.99,140.03,54375.0,135.3894,135.428,135.0133,135.0519,54375.0
2022-07-07 11:50:00,140.05,140.17,139.86,139.92,50560.0,135.0712,135.1869,134.8879,134.9458,50560.0
2022-07-07 12:00:00,139.9,140.2,139.85,140.1,48496.0,134.9265,135.2158,134.8783,135.1194,48496.0
2022-07-07 12:10:00,140.12,140.24,139.9,139.9,45083.0,135.1387,135.2544,134.9265,134.9265,45083.0
2022-07-07 12:20:00,139.9,140.51,139.8,140.35,35316.0,134.9265,135.5148,134.8301,135.3605,35316.0
2022-07-07 12:30:00,140.36,140.64,140.17,140.63,45150.0,135.3702,135.6402,135.1869,135.6306,45150.0
2022-07-07 12:40:00,140.62,140.93,140.54,140.58,42379.0,135.6209,135.9199,135.5438,135.5823,42379.0
2022-07-07 12:50:00,140.52,140.72,140.42,140.59,22569.0,135.5245,135.7174,135.428,135.592,22569.0
2022-07-07 13:00:00,140.57,140.61,140.33,140.38,21482.0,135.5727,135.6113,135.3412,135.3894,21482.0
2022-07-07 13:10:00,140.35,140.44,139.86,139.98,44765.0,135.3605,135.4473,134.8879,135.0037,44765.0
2022-07-07 13:20:00,140.06,140.28,140.06,140.21,18558.0,135.0808,135.293,135.0808,135.2255,18558.0
2022-07-07 13:30:00,140.15,141.19,140.11,140.64,40532.0,135.1676,136.1706,135.129,135.6402,40532.0
2022-07-07 13:40:00,140.63,141.43,140.56,140.66,41723.0,135.6306,136.4021,135.563,135.6595,41723.0
2022-07-07 13:50:00,140.68,140.68,140.45,140.59,24818.0,135.6788,135.6788,135.457,135.592,24818.0
2022-07-07 14:00:00,140.62,140.87,140.6,140.82,20266.0,135.6209,135.862,135.6016,135.8138,20266.0
2022-07-07 14:10:00,140.81,141.0,140.74,140.93,26334.0,135.8042,135.9874,135.7366,135.9199,26334.0
2022-07-07 14:20:00,140.91,141.11,140.91,141.06,24212.0,135.9006,136.0935,135.9006,136.0453,24212.0
2022-07-07 14:30:00,141.01,141.05,140.55,140.67,39314.0,135.997,136.0356,135.5534,135.6691,39314.0
2022-07-07 14:40:00,140.66,140.72,140.55,140.68,31723.0,135.6595,135.7174,135.5534,135.6788,31723.0
2022-07-07 14:50:00,140.69,140.91,140.62,140.85,58798.0,135.6884,135.9006,135.6209,135.8427,58798.0
2022-07-07 15:00:00,140.85,141.1,140.85,141.03,41344.0,135.8427,136.0838,135.8427,136.0163,41344.0
2022-07-07 15:10:00,141.02,141.26,140.99,141.2,40757.0,136.0067,136.2382,135.9778,136.1803,40757.0
2022-07-07 15:20:00,141.18,141.3,140.65,140.66,79193.0,136.161,136.2767,135.6498,135.6595,79193.0
2022-07-07 15:30:00,140.64,140.99,140.58,140.62,82853.0,135.6402,135.9778,135.5823,135.6209,82853.0
2022-07-07 15:40:00,140.59,140.88,140.59,140.8,101083.0,135.592,135.8717,135.592,135.7945,101083.0
2022-07-07 15:50:00,140.81,141.23,140.8,141.07,230239.0,135.8042,136.2092,135.7945,136.0549,230239.0
2022-07-08 09:30:00,141.74,142.4,141.45,142.15,93373.0,136.7011,137.3376,136.4214,137.0965,93373.0
2022-07-08 09:40:00,142.12,142.64,141.44,141.54,82792.0,137.0676,137.5691,136.4118,136.5082,82792.0
2022-07-08 09:50:00,141.49,141.49,140.31,140.42,73233.0,136.46,136.46,135.3219,135.428,73233.0
2022-07-08 10:00:00,140.48,140.61,139.72,140.17,100201.0,135.4859,135.6113,134.7529,135.1869,100201.0
2022-07-08 10:10:00,140.13,140.67,139.88,140.61,87145.0,135.1483,135.6691,134.9072,135.6113,87145.0
2022-07-08 10:20:00,140.63,141.58,140.37,141.58,37496.0,135.6306,136.5468,135.3798,136.5468,37496.0
2022-07-08 10:30:00,141.55,141.88,141.32,141.88,39174.0,136.5178,136.8361,136.296,136.8361,39174.0
2022-07-08 10:40:00,141.87,142.2,141.66,142.02,43655.0,136.8265,137.1447,136.6239,136.9711,43655.0
2022-07-08 10:50:00,142.0,142.29,141.88,142.16,56779.0,136.9518,137.2315,136.8361,137.1062,56779.0
2022-07-08 11:00:00,142.19,142.45,142.04,142.26,51022.0,137.1351,137.3859,136.9904,137.2026,51022.0
2022-07-08 11:10:00,142.28,142.51,142.04,142.18,40341.0,137.2219,137.4437,136.9904,137.1254,40341.0
2022-07-08 11:20:00,142.2,142.32,142.12,142.12,32118.0,137.1447,137.2605,137.0676,137.0676,32118.0
2022-07-08 11:30:00,142.1,142.21,141.89,141.93,23847.0,137.0483,137.1544,136.8458,136.8843,23847.0
2022-07-08 11:40:00,141.96,141.97,141.39,141.5,17829.0,136.9133,136.9229,136.3635,136.4696,17829.0
2022-07-08 11:50:00,141.5,141.78,141.45,141.76,12207.0,136.4696,136.7397,136.4214,136.7204,12207.0
2022-07-08 12:00:00,141.78,141.78,141.28,141.35,22441.0,136.7397,136.7397,136.2574,136.325,22441.0
2022-07-08 12:10:00,141.39,141.43,141.12,141.3,11654.0,136.3635,136.4021,136.1031,136.2767,11654.0
2022-07-08 12:20:00,141.29,141.32,140.77,140.82,21520.0,136.2671,136.296,135.7656,135.8138,21520.0
2022-07-08 12:30:00,140.83,140.88,140.53,140.59,24553.0,135.8234,135.8717,135.5341,135.592,24553.0
2022-07-08 12:40:00,140.56,141.01,140.56,140.99,18195.0,135.563,135.997,135.563,135.9778,18195.0
2022-07-08 12:50:00,140.98,141.11,140.71,140.87,44199.0,135.9681,136.0935,135.7077,135.862,44199.0
2022-07-08 13:00:00,140.82,140.95,140.6,140.95,14683.0,135.8138,135.9392,135.6016,135.9392,14683.0
2022-07-08 13:10:00,141.01,141.06,140.8,140.85,13466.0,135.997,136.0453,135.7945,135.8427,13466.0
2022-07-08 13:20:00,140.88,141.48,140.86,141.46,19230.0,135.8717,136.4503,135.8524,136.431,19230.0
2022-07-08 13:30:00,141.42,141.63,141.35,141.56,59901.0,136.3925,136.595,136.325,136.5275,59901.0
2022-07-08 13:40:00,141.58,141.88,141.56,141.88,20009.0,136.5468,136.8361,136.5275,136.8361,20009.0
2022-07-08 13:50:00,141.9,141.92,141.52,141.56,16104.0,136.8554,136.8747,136.4889,136.5275,16104.0
2022-07-08 14:00:00,141.58,141.97,141.47,141.97,24515.0,136.5468,136.9229,136.4407,136.9229,24515.0
2022-07-08 14:10:00,141.97,142.13,141.94,142.11,26723.0,136.9229,137.0772,136.894,137.0579,26723.0
2022-07-08 14:20:00,142.11,142.41,142.05,142.4,71625.0,137.0579,137.3473,137.0001,137.3376,71625.0
2022-07-08 14:30:00,142.42,142.78,142.38,142.73,42035.0,137.3569,137.7041,137.3183,137.6559,42035.0
2022-07-08 14:40:00,142.74,142.94,142.66,142.71,45998.0,137.6655,137.8584,137.5884,137.6366,45998.0
2022-07-08 14:50:00,142.77,142.79,142.48,142.71,20494.0,137.6945,137.7138,137.4148,137.6366,20494.0
2022-07-08 15:00:00,142.73,142.89,142.58,142.7,30302.0,137.6559,137.8102,137.5112,137.627,30302.0
2022-07-08 15:10:00,142.7,143.04,142.64,143.01,37207.0,137.627,137.9549,137.5691,137.9259,37207.0
2022-07-08 15:20:00,143.03,143.11,142.7,142.75,45230.0,137.9452,138.0224,137.627,137.6752,45230.0
2022-07-08 15:30:00,142.74,142.81,142.5,142.62,38525.0,137.6655,137.7331,137.4341,137.5498,38525.0
2022-07-08 15:40:00,142.63,142.79,142.29,142.34,52193.0,137.5595,137.7138,137.2315,137.2798,52193.0
2022-07-08 15:50:00,142.24,142.4,141.65,141.76,199974.0,137.1833,137.3376,136.6143,136.7204,199974.0
2022-07-11 09:30:00,140.47,141.64,140.4,140.93,66330.0,135.4762,136.6046,135.4087,135.9199,66330.0
2022-07-11 09:40:00,140.84,140.91,139.91,140.17,48979.0,135.8331,135.9006,134.9361,135.1869,48979.0
2022-07-11 09:50:00,140.16,141.63,139.83,141.3,31149.0,135.1773,136.595,134.859,136.2767,31149.0
2022-07-11 10:00:00,141.24,141.45,140.98,141.43,27043.0,136.2189,136.4214,135.9681,136.4021,27043.0
2022-07-11 10:10:00,141.48,142.31,141.43,141.73,73678.0,136.4503,137.2508,136.4021,136.6914,73678.0
2022-07-11 10:20:00,141.74,141.95,141.43,141.73,48130.0,136.7011,136.9036,136.4021,136.6914,48130.0
2022-07-11 10:30:00,141.78,141.99,141.52,141.91,45845.0,136.7397,136.9422,136.4889,136.865,45845.0
2022-07-11 10:40:00,141.93,142.17,141.76,141.91,52275.0,136.8843,137.1158,136.7204,136.865,52275.0
2022-07-11 10:50:00,141.94,141.96,141.04,141.05,66864.0,136.894,136.9133,136.026,136.0356,66864.0
2022-07-11 11:00:00,141.0,141.45,140.95,141.4,19502.0,135.9874,136.4214,135.9392,136.3732,19502.0
2022-07-11 11:10:00,141.4,141.6,141.08,141.08,16980.0,136.3732,136.5661,136.0646,136.0646,16980.0
2022-07-11 11:20:00,141.1,141.3,140.9,141.19,21963.0,136.0838,136.2767,135.891,136.1706,21963.0
2022-07-11 11:30:00,141.21,141.39,141.07,141.23,18503.0,136.1899,136.3635,136.0549,136.2092,18503.0
2022-07-11 11:40:00,141.06,141.2,140.68,140.71,18099.0,136.0453,136.1803,135.6788,135.7077,18099.0
2022-07-11 11:50:00,140.72,140.74,140.46,140.56,16304.0,135.7174,135.7366,135.4666,135.563,16304.0
2022-07-11 12:00:00,140.62,140.65,140.35,140.53,16874.0,135.6209,135.6498,135.3605,135.5341,16874.0
2022-07-11 12:10:00,140.52,140.78,140.48,140.73,11612.0,135.5245,135.7752,135.4859,135.727,11612.0
2022-07-11 12:20:00,140.67,140.68,140.37,140.6,16042.0,135.6691,135.6788,135.3798,135.6016,16042.0
2022-07-11 12:30:00,140.59,140.89,140.53,140.86,22623.0,135.592,135.8813,135.5341,135.8524,22623.0
2022-07-11 12:40:00,140.84,140.89,140.78,140.82,14299.0,135.8331,135.8813,135.7752,135.8138,14299.0
2022-07-11 12:50:00,140.83,140.95,140.56,140.86,16594.0,135.8234,135.9392,135.563,135.8524,16594.0
2022-07-11 13:00:00,140.87,141.27,140.84,141.27,13286.0,135.862,136.2478,135.8331,136.2478,13286.0
2022-07-11 13:10:00,141.23,141.38,141.12,141.18,25492.0,136.2092,136.3539,136.1031,136.161,25492.0
2022-07-11 13:20:00,141.17,141.3,141.14,141.23,9746.0,136.1514,136.2767,136.1224,136.2092,9746.0
2022-07-11 13:30:00,141.23,141.43,141.2,141.36,16526.0,136.2092,136.4021,136.1803,136.3346,16526.0
2022-07-11 13:40:00,141.38,141.43,141.12,141.12,15672.0,136.3539,136.4021,136.1031,136.1031,15672.0
2022-07-11 13:50:00,141.13,141.31,141.11,141.17,9023.0,136.1128,136.2864,136.0935,136.1514,9023.0
2022-07-11 14:00:00,141.16,141.25,140.98,140.98,17910.0,136.1417,136.2285,135.9681,135.9681,17910.0
2022-07-11 14:10:00,140.96,141.06,140.77,141.03,24972.0,135.9488,136.0453,135.7656,136.0163,24972.0
2022-07-11 14:20:00,140.98,141.01,140.88,140.93,8752.0,135.9681,135.997,135.8717,135.9199,8752.0
2022-07-11 14:30:00,140.91,140.96,140.85,140.94,13450.0,135.9006,135.9488,135.8427,135.9295,13450.0
2022-07-11 14:40:00,140.92,141.19,140.92,141.03,16897.0,135.9102,136.1706,135.9102,136.0163,16897.0
2022-07-11 14:50:00,140.97,140.99,140.7,140.71,24519.0,135.9585,135.9778,135.6981,135.7077,24519.0
2022-07-11 15:00:00,140.71,140.76,140.39,140.41,26837.0,135.7077,135.7559,135.3991,135.4184,26837.0
2022-07-11 15:10:00,140.4,140.59,140.36,140.55,22039.0,135.4087,135.592,135.3702,135.5534,22039.0
2022-07-11 15:20:00,140.53,140.7,140.46,140.65,26427.0,135.5341,135.6981,135.4666,135.6498,26427.0
2022-07-11 15:30:00,140.67,140.75,140.41,140.55,39090.0,135.6691,135.7463,135.4184,135.5534,39090.0
2022-07-11 15:40:00,140.55,140.63,140.32,140.51,49603.0,135.5534,135.6306,135.3316,135.5148,49603.0
2022-07-11 15:50:00,140.5,140.68,140.36,140.59,151180.0,135.5052,135.6788,135.3702,135.592,151180.0
2022-07-12 09:30:00,137.53,139.85,137.06,139.71,179561.0,132.6408,134.8783,132.1875,134.7433,179561.0
2022-07-12 09:40:00,139.79,140.82,139.71,140.26,131868.0,134.8204,135.8138,134.7433,135.2737,131868.0
2022-07-12 09:50:00,140.19,140.72,139.91,140.14,63369.0,135.2062,135.7174,134.9361,135.158,63369.0
2022-07-12 10:00:00,140.08,140.49,139.79,140.03,84250.0,135.1001,135.4955,134.8204,135.0519,84250.0
2022-07-12 10:10:00,140.04,140.63,139.81,140.56,73475.0,135.0615,135.6306,134.8397,135.563,73475.0
2022-07-12 10:20:00,140.53,140.72,139.94,140.17,44084.0,135.5341,135.7174,134.9651,135.1869,44084.0
2022-07-12 10:30:00,140.21,140.85,140.17,140.66,33820.0,135.2255,135.8427,135.1869,135.6595,33820.0
2022-07-12 10:40:00,140.65,140.75,140.05,140.44,40132.0,135.6498,135.7463,135.0712,135.4473,40132.0
2022-07-12 10:50:00,140.47,140.67,140.33,140.59,22232.0,135.4762,135.6691,135.3412,135.592,22232.0
2022-07-12 11:00:00,140.63,140.76,140.33,140.59,26912.0,135.6306,135.7559,135.3412,135.592,26912.0
2022-07-12 11:10:00,140.62,141.23,140.62,141.04,84325.0,135.6209,136.2092,135.6209,136.026,84325.0
2022-07-12 11:20:00,141.06,141.6,141.04,141.56,72836.0,136.0453,136.5661,136.026,136.5275,72836.0
2022-07-12 11:30:00,141.59,141.84,141.47,141.67,48049.0,136.5564,136.7975,136.4407,136.6336,48049.0
2022-07-12 11:40:00,141.66,141.67,141.44,141.63,23193.0,136.6239,136.6336,136.4118,136.595,23193.0
2022-07-12 11:50:00,141.58,141.6,141.0,141.04,33513.0,136.5468,136.5661,135.9874,136.026,33513.0
2022-07-12 12:00:00,141.04,141.16,140.74,140.74,41270.0,136.026,136.1417,135.7366,135.7366,41270.0
2022-07-12 12:10:00,140.77,141.26,140.77,140.99,24848.0,135.7656,136.2382,135.7656,135.9778,24848.0
2022-07-12 12:20:00,140.99,141.33,140.95,141.27,17213.0,135.9778,136.3057,135.9392,136.2478,17213.0
2022-07-12 12:30:00,141.26,141.58,141.18,141.48,77739.0,136.2382,136.5468,136.161,136.4503,77739.0
2022-07-12 12:40:00,141.47,141.58,141.35,141.44,40696.0,136.4407,136.5468,136.325,136.4118,40696.0
2022-07-12 12:50:00,141.43,141.55,141.15,141.52,43373.0,136.4021,136.5178,136.1321,136.4889,43373.0
2022-07-12 13:00:00,141.52,141.71,141.2,141.3,32171.0,136.4889,136.6722,136.1803,136.2767,32171.0
2022-07-12 13:10:00,141.22,141.36,140.97,140.97,25815.0,136.1996,136.3346,135.9585,135.9585,25815.0
2022-07-12 13:20:00,140.99,141.26,140.91,141.21,19481.0,135.9778,136.2382,135.9006,136.1899,19481.0
2022-07-12 13:30:00,141.26,141.45,141.19,141.45,19282.0,136.2382,136.4214,136.1706,136.4214,19282.0
2022-07-12 13:40:00,141.47,141.69,141.44,141.55,18852.0,136.4407,136.6529,136.4118,136.5178,18852.0
2022-07-12 13:50:00,141.55,141.89,141.54,141.7,23681.0,136.5178,136.8458,136.5082,136.6625,23681.0
2022-07-12 14:00:00,141.71,141.73,141.26,141.38,18558.0,136.6722,136.6914,136.2382,136.3539,18558.0
2022-07-12 14:10:00,141.4,141.54,141.38,141.48,14214.0,136.3732,136.5082,136.3539,136.4503,14214.0
2022-07-12 14:20:00,141.47,141.49,141.26,141.35,15664.0,136.4407,136.46,136.2382,136.325,15664.0
2022-07-12 14:30:00,141.39,141.43,141.06,141.12,21254.0,136.3635,136.4021,136.0453,136.1031,21254.0
2022-07-12 14:40:00,141.09,141.13,140.99,141.13,19145.0,136.0742,136.1128,135.9778,136.1128,19145.0
2022-07-12 14:50:00,141.12,141.14,140.56,140.59,30878.0,136.1031,136.1224,135.563,135.592,30878.0
2022-07-12 15:00:00,140.59,140.59,139.98,140.0,33918.0,135.592,135.592,135.0037,135.0229,33918.0
2022-07-12 15:10:00,140.04,140.28,139.87,140.14,36502.0,135.0615,135.293,134.8976,135.158,36502.0
2022-07-12 15:20:00,140.12,140.19,139.75,139.78,32323.0,135.1387,135.2062,134.7818,134.8108,32323.0
2022-07-12 15:30:00,139.8,139.9,139.0,139.14,49420.0,134.8301,134.9265,134.0585,134.1935,49420.0
2022-07-12 15:40:00,139.16,139.41,139.1,139.25,104414.0,134.2128,134.4539,134.1549,134.2996,104414.0
2022-07-12 15:50:00,139.24,139.42,138.94,139.28,317236.0,134.29,134.4636,134.0006,134.3285,317236.0
2022-07-13 09:30:00,136.84,137.94,136.36,137.78,142993.0,131.9753,133.0362,131.5124,132.8819,142993.0
2022-07-13 09:40:00,137.96,138.59,137.51,138.37,70613.0,133.0555,133.6631,132.6215,133.4509,70613.0
2022-07-13 09:50:00,138.47,138.78,138.11,138.72,37129.0,133.5473,133.8463,133.2001,133.7885,37129.0
2022-07-13 10:00:00,138.75,138.76,137.83,138.05,51511.0,133.8174,133.827,132.9301,133.1423,51511.0
2022-07-13 10:10:00,138.0,138.14,137.1,137.1,32772.0,133.094,133.2291,132.226,132.226,32772.0
2022-07-13 10:20:00,137.09,137.27,136.36,137.24,68807.0,132.2164,132.39,131.5124,132.3611,68807.0
2022-07-13 10:30:00,137.24,138.5,137.24,138.34,36299.0,132.3611,133.5763,132.3611,133.422,36299.0
2022-07-13 10:40:00,138.36,138.85,138.11,138.39,52265.0,133.4413,133.9138,133.2001,133.4702,52265.0
2022-07-13 10:50:00,138.37,138.8,138.27,138.67,40666.0,133.4509,133.8656,133.3545,133.7402,40666.0
2022-07-13 11:00:00,138.68,139.47,138.43,139.31,30614.0,133.7499,134.5118,133.5088,134.3575,30614.0
2022-07-13 11:10:00,139.25,139.64,139.17,139.23,22122.0,134.2996,134.6757,134.2225,134.2803,22122.0
2022-07-13 11:20:00,139.25,139.47,138.92,138.93,24401.0,134.2996,134.5118,133.9813,133.991,24401.0
2022-07-13 11:30:00,138.9,138.94,138.42,138.54,32269.0,133.9621,134.0006,133.4991,133.6149,32269.0
2022-07-13 11:40:00,138.54,138.81,138.51,138.69,39998.0,133.6149,133.8753,133.5859,133.7595,39998.0
2022-07-13 11:50:00,138.69,139.17,138.6,138.85,53303.0,133.7595,134.2225,133.6727,133.9138,53303.0
2022-07-13 12:00:00,138.87,139.29,138.67,139.17,35825.0,133.9331,134.3382,133.7402,134.2225,35825.0
2022-07-13 12:10:00,139.14,139.14,138.66,138.78,34659.0,134.1935,134.1935,133.7306,133.8463,34659.0
2022-07-13 12:20:00,138.81,139.33,138.62,139.24,27380.0,133.8753,134.3768,133.692,134.29,27380.0
2022-07-13 12:30:00,139.2,139.43,139.01,139.41,20200.0,134.2514,134.4732,134.0681,134.4539,20200.0
2022-07-13 12:40:00,139.44,139.44,139.12,139.42,22966.0,134.4829,134.4829,134.1742,134.4636,22966.0
2022-07-13 12:50:00,139.39,139.46,139.09,139.34,16204.0,134.4346,134.5021,134.1453,134.3864,16204.0
2022-07-13 13:00:00,139.29,139.84,139.11,139.44,24905.0,134.3382,134.8686,134.1646,134.4829,24905.0
2022-07-13 13:10:00,139.43,139.72,139.19,139.26,26558.0,134.4732,134.7529,134.2417,134.3093,26558.0
2022-07-13 13:20:00,139.25,139.5,139.14,139.46,17441.0,134.2996,134.5407,134.1935,134.5021,17441.0
2022-07-13 13:30:00,139.46,139.47,139.14,139.28,30995.0,134.5021,134.5118,134.1935,134.3285,30995.0
2022-07-13 13:40:00,139.28,139.79,139.27,139.77,17649.0,134.3285,134.8204,134.3189,134.8011,17649.0
2022-07-13 13:50:00,139.79,139.89,139.61,139.81,30060.0,134.8204,134.9169,134.6468,134.8397,30060.0
2022-07-13 14:00:00,139.72,139.73,139.0,139.1,41885.0,134.7529,134.7625,134.0585,134.1549,41885.0
2022-07-13 14:10:00,139.14,139.43,139.03,139.33,21570.0,134.1935,134.4732,134.0874,134.3768,21570.0
2022-07-13 14:20:00,139.33,139.6,139.21,139.48,44721.0,134.3768,134.6372,134.261,134.5214,44721.0
2022-07-13 14:30:00,139.46,139.97,139.42,139.92,43897.0,134.5021,134.994,134.4636,134.9458,43897.0
2022-07-13 14:40:00,139.91,139.93,139.57,139.59,34691.0,134.9361,134.9554,134.6082,134.6275,34691.0
2022-07-13 14:50:00,139.59,139.88,139.38,139.88,35811.0,134.6275,134.9072,134.425,134.9072,35811.0
2022-07-13 15:00:00,139.87,139.88,139.39,139.53,32080.0,134.8976,134.9072,134.4346,134.5697,32080.0
2022-07-13 15:10:00,139.54,139.91,139.5,139.89,37865.0,134.5793,134.9361,134.5407,134.9169,37865.0
2022-07-13 15:20:00,139.9,140.02,139.7,139.71,35615.0,134.9265,135.0422,134.7336,134.7433,35615.0
2022-07-13 15:30:00,139.73,139.76,139.4,139.75,38392.0,134.7625,134.7915,134.4443,134.7818,38392.0
2022-07-13 15:40:00,139.75,139.75,139.38,139.55,61327.0,134.7818,134.7818,134.425,134.5889,61327.0
2022-07-13 15:50:00,139.52,139.76,139.27,139.35,135802.0,134.56,134.7915,134.3189,134.3961,135802.0
2022-07-14 09:30:00,135.7,136.7,135.39,135.39,186210.0,130.8758,131.8403,130.5768,130.5768,186210.0
2022-07-14 09:40:00,135.35,135.56,134.12,134.83,202793.0,130.5383,130.7408,129.352,130.0367,202793.0
2022-07-14 09:50:00,134.85,136.0,134.8,135.6,74149.0,130.056,131.1652,130.0078,130.7794,74149.0
2022-07-14 10:00:00,135.56,135.7,134.66,135.2,72118.0,130.7408,130.8758,129.8728,130.3936,72118.0
2022-07-14 10:10:00,135.2,135.65,134.61,134.76,84074.0,130.3936,130.8276,129.8246,129.9692,84074.0
2022-07-14 10:20:00,134.83,135.34,134.71,135.34,58707.0,130.0367,130.5286,129.921,130.5286,58707.0
2022-07-14 10:30:00,135.32,135.56,134.61,135.06,72622.0,130.5093,130.7408,129.8246,130.2586,72622.0
2022-07-14 10:40:00,135.09,135.25,134.64,134.87,60850.0,130.2875,130.4418,129.8535,130.0753,60850.0
2022-07-14 10:50:00,134.87,135.36,134.78,135.11,41911.0,130.0753,130.5479,129.9885,130.3068,41911.0
2022-07-14 11:00:00,135.2,135.66,135.11,135.43,47574.0,130.3936,130.8372,130.3068,130.6154,47574.0
2022-07-14 11:10:00,135.38,135.77,135.21,135.64,39002.0,130.5672,130.9433,130.4032,130.8179,39002.0
2022-07-14 11:20:00,135.6,135.81,135.32,135.39,51840.0,130.7794,130.9819,130.5093,130.5768,51840.0
2022-07-14 11:30:00,135.45,136.02,135.27,135.95,69205.0,130.6347,131.1844,130.4611,131.1169,69205.0
2022-07-14 11:40:00,135.97,136.82,135.97,136.68,47377.0,131.1362,131.956,131.1362,131.821,47377.0
2022-07-14 11:50:00,136.69,136.91,136.54,136.78,27046.0,131.8306,132.0428,131.686,131.9174,27046.0
2022-07-14 12:00:00,136.8,136.84,136.41,136.54,25442.0,131.9367,131.9753,131.5606,131.686,25442.0
2022-07-14 12:10:00,136.55,136.82,136.5,136.69,35945.0,131.6956,131.956,131.6474,131.8306,35945.0
2022-07-14 12:20:00,136.7,136.78,136.06,136.1,31629.0,131.8403,131.9174,131.223,131.2616,31629.0
2022-07-14 12:30:00,136.11,136.35,135.96,136.18,21837.0,131.2712,131.5027,131.1266,131.3388,21837.0
2022-07-14 12:40:00,136.09,136.13,135.67,135.67,25459.0,131.252,131.2905,130.8469,130.8469,25459.0
2022-07-14 12:50:00,135.66,136.05,135.63,135.97,40780.0,130.8372,131.2134,130.8083,131.1362,40780.0
2022-07-14 13:00:00,135.97,136.2,135.8,136.2,40425.0,131.1362,131.358,130.9723,131.358,40425.0
2022-07-14 13:10:00,136.16,136.52,135.89,136.31,28529.0,131.3195,131.6667,131.0591,131.4641,28529.0
2022-07-14 13:20:00,136.34,136.43,136.24,136.32,30775.0,131.4931,131.5799,131.3966,131.4738,30775.0
2022-07-14 13:30:00,136.3,136.3,135.93,136.13,23470.0,131.4545,131.4545,131.0976,131.2905,23470.0
2022-07-14 13:40:00,136.12,136.44,136.09,136.41,23183.0,131.2809,131.5895,131.252,131.5606,23183.0
2022-07-14 13:50:00,136.42,136.61,136.19,136.52,29443.0,131.5702,131.7535,131.3484,131.6667,29443.0
2022-07-14 14:00:00,136.52,136.8,136.49,136.71,26232.0,131.6667,131.9367,131.6377,131.8499,26232.0
2022-07-14 14:10:00,136.66,136.86,136.42,136.85,44492.0,131.8017,131.9946,131.5702,131.9849,44492.0
2022-07-14 14:20:00,136.87,137.17,136.85,137.02,34718.0,132.0042,132.2936,131.9849,132.1489,34718.0
2022-07-14 14:30:00,137.06,137.22,136.92,137.16,31082.0,132.1875,132.3418,132.0524,132.2839,31082.0
2022-07-14 14:40:00,137.21,137.22,136.72,136.94,33038.0,132.3321,132.3418,131.8596,132.0717,33038.0
2022-07-14 14:50:00,136.94,136.97,136.65,136.87,27895.0,132.0717,132.1007,131.792,132.0042,27895.0
2022-07-14 15:00:00,136.87,137.07,136.58,136.7,41038.0,132.0042,132.1971,131.7245,131.8403,41038.0
2022-07-14 15:10:00,136.7,136.97,136.62,136.81,54375.0,131.8403,132.1007,131.7631,131.9464,54375.0
2022-07-14 15:20:00,136.8,137.24,136.77,137.1,67577.0,131.9367,132.3611,131.9078,132.226,67577.0
2022-07-14 15:30:00,137.12,137.2,136.61,136.72,78588.0,132.2453,132.3225,131.7535,131.8596,78588.0
2022-07-14 15:40:00,136.7,136.86,136.47,136.55,146442.0,131.8403,131.9946,131.6184,131.6956,146442.0
2022-07-14 15:50:00,136.56,136.81,136.37,136.54,336037.0,131.7052,131.9464,131.522,131.686,336037.0
2022-07-15 09:30:00,139.71,140.62,139.47,140.0,167318.0,134.7433,135.6209,134.5118,135.0229,167318.0
2022-07-15 09:40:00,140.01,140.12,139.51,139.78,38943.0,135.0326,135.1387,134.5504,134.8108,38943.0
2022-07-15 09:50:00,139.79,139.79,138.87,139.32,30796.0,134.8204,134.8204,133.9331,134.3671,30796.0
2022-07-15 10:00:00,139.37,140.38,139.34,140.23,46359.0,134.4153,135.3894,134.3864,135.2448,46359.0
2022-07-15 10:10:00,140.26,140.86,140.05,140.67,41758.0,135.2737,135.8524,135.0712,135.6691,41758.0
2022-07-15 10:20:00,140.73,141.32,140.29,141.29,58801.0,135.727,136.296,135.3026,136.2671,58801.0
2022-07-15 10:30:00,141.3,141.49,141.05,141.25,53271.0,136.2767,136.46,136.0356,136.2285,53271.0
2022-07-15 10:40:00,141.26,141.53,140.81,141.14,56005.0,136.2382,136.4986,135.8042,136.1224,56005.0
2022-07-15 10:50:00,141.15,141.64,141.14,141.27,64374.0,136.1321,136.6046,136.1224,136.2478,64374.0
2022-07-15 11:00:00,141.3,142.09,141.24,142.07,70170.0,136.2767,137.0386,136.2189,137.0194,70170.0
2022-07-15 11:10:00,142.09,142.83,141.79,142.02,50472.0,137.0386,137.7523,136.7493,136.9711,50472.0
2022-07-15 11:20:00,142.03,142.38,141.92,141.93,53123.0,136.9808,137.3183,136.8747,136.8843,53123.0
2022-07-15 11:30:00,141.91,142.09,141.7,141.84,32778.0,136.865,137.0386,136.6625,136.7975,32778.0
2022-07-15 11:40:00,141.83,141.97,141.48,141.74,28944.0,136.7879,136.9229,136.4503,136.7011,28944.0
2022-07-15 11:50:00,141.72,141.93,141.59,141.6,27614.0,136.6818,136.8843,136.5564,136.5661,27614.0
2022-07-15 12:00:00,141.58,141.93,141.52,141.53,28392.0,136.5468,136.8843,136.4889,136.4986,28392.0
2022-07-15 12:10:00,141.51,141.71,141.32,141.71,29225.0,136.4793,136.6722,136.296,136.6722,29225.0
2022-07-15 12:20:00,141.69,141.79,141.35,141.39,25637.0,136.6529,136.7493,136.325,136.3635,25637.0
2022-07-15 12:30:00,141.41,141.45,141.21,141.28,19343.0,136.3828,136.4214,136.1899,136.2574,19343.0
2022-07-15 12:40:00,141.26,141.51,141.11,141.51,16991.0,136.2382,136.4793,136.0935,136.4793,16991.0
2022-07-15 12:50:00,141.51,141.71,141.38,141.64,20139.0,136.4793,136.6722,136.3539,136.6046,20139.0
2022-07-15 13:00:00,141.63,141.9,141.52,141.83,23874.0,136.595,136.8554,136.4889,136.7879,23874.0
2022-07-15 13:10:00,141.82,141.92,141.77,141.81,17268.0,136.7782,136.8747,136.73,136.7686,17268.0
2022-07-15 13:20:00,141.81,142.25,141.73,142.25,25726.0,136.7686,137.193,136.6914,137.193,25726.0
2022-07-15 13:30:00,142.23,142.47,142.19,142.38,19681.0,137.1737,137.4051,137.1351,137.3183,19681.0
2022-07-15 13:40:00,142.36,142.6,142.28,142.55,37046.0,137.2991,137.5305,137.2219,137.4823,37046.0
2022-07-15 13:50:00,142.51,142.58,142.36,142.57,26875.0,137.4437,137.5112,137.2991,137.5016,26875.0
2022-07-15 14:00:00,142.59,142.83,142.44,142.83,27160.0,137.5209,137.7523,137.3762,137.7523,27160.0
2022-07-15 14:10:00,142.84,142.96,142.76,142.96,24642.0,137.762,137.8777,137.6848,137.8777,24642.0
2022-07-15 14:20:00,142.88,142.88,142.49,142.58,41429.0,137.8006,137.8006,137.4244,137.5112,41429.0
2022-07-15 14:30:00,142.6,142.66,142.48,142.66,18953.0,137.5305,137.5884,137.4148,137.5884,18953.0
2022-07-15 14:40:00,142.67,143.11,142.64,143.0,28598.0,137.598,138.0224,137.5691,137.9163,28598.0
2022-07-15 14:50:00,142.99,142.99,142.56,142.59,17424.0,137.9067,137.9067,137.4919,137.5209,17424.0
2022-07-15 15:00:00,142.58,142.58,142.4,142.57,15645.0,137.5112,137.5112,137.3376,137.5016,15645.0
2022-07-15 15:10:00,142.54,142.58,142.22,142.22,39495.0,137.4727,137.5112,137.164,137.164,39495.0
2022-07-15 15:20:00,142.24,142.34,142.05,142.06,34674.0,137.1833,137.2798,137.0001,137.0097,34674.0
2022-07-15 15:30:00,142.08,142.1,141.85,141.95,43108.0,137.029,137.0483,136.8072,136.9036,43108.0
2022-07-15 15:40:00,141.94,142.1,141.84,141.87,50608.0,136.894,137.0483,136.7975,136.8265,50608.0
2022-07-15 15:50:00,141.86,142.54,141.73,142.47,277502.0,136.8168,137.4727,136.6914,137.4051,277502.0
2022-07-18 09:30:00,144.34,146.05,144.34,145.47,152142.0,139.2087,140.8579,139.2087,140.2985,152142.0
2022-07-18 09:40:00,145.36,146.01,144.76,145.49,126879.0,140.1924,140.8193,139.6137,140.3178,126879.0
2022-07-18 09:50:00,145.58,145.58,144.49,144.57,50340.0,140.4046,140.4046,139.3533,139.4305,50340.0
2022-07-18 10:00:00,144.63,144.67,143.98,143.98,57827.0,139.4884,139.5269,138.8615,138.8615,57827.0
2022-07-18 10:10:00,143.92,144.08,143.21,143.89,55175.0,138.8036,138.9579,138.1188,138.7747,55175.0
2022-07-18 10:20:00,143.9,144.05,143.51,143.56,39957.0,138.7843,138.929,138.4082,138.4564,39957.0
2022-07-18 10:30:00,143.55,143.94,143.46,143.76,45873.0,138.4467,138.8229,138.3599,138.6493,45873.0
2022-07-18 10:40:00,143.79,143.98,143.44,143.93,31616.0,138.6782,138.8615,138.3407,138.8132,31616.0
2022-07-18 10:50:00,143.91,144.56,143.91,144.54,62291.0,138.7939,139.4208,138.7939,139.4016,62291.0
2022-07-18 11:00:00,144.55,144.66,144.0,144.09,51522.0,139.4112,139.5173,138.8807,138.9675,51522.0
2022-07-18 11:10:00,144.11,144.19,143.84,144.03,20315.0,138.9868,139.064,138.7264,138.9097,20315.0
2022-07-18 11:20:00,144.08,144.31,143.99,143.99,23387.0,138.9579,139.1797,138.8711,138.8711,23387.0
2022-07-18 11:30:00,143.99,144.08,143.8,143.98,20988.0,138.8711,138.9579,138.6879,138.8615,20988.0
2022-07-18 11:40:00,143.99,144.47,143.99,144.14,67540.0,138.8711,139.334,138.8711,139.0158,67540.0
2022-07-18 11:50:00,144.17,144.8,144.17,144.52,79725.0,139.0447,139.6523,139.0447,139.3823,79725.0
2022-07-18 12:00:00,144.52,144.81,144.17,144.27,226327.0,139.3823,139.662,139.0447,139.1411,226327.0
2022-07-18 12:10:00,144.28,144.3,143.86,143.94,21823.0,139.1508,139.1701,138.7457,138.8229,21823.0
2022-07-18 12:20:00,143.95,144.13,143.9,143.92,15575.0,138.8325,139.0061,138.7843,138.8036,15575.0
2022-07-18 12:30:00,143.92,144.02,143.84,143.96,15254.0,138.8036,138.9,138.7264,138.8422,15254.0
2022-07-18 12:40:00,143.93,143.93,143.66,143.66,21068.0,138.8132,138.8132,138.5528,138.5528,21068.0
2022-07-18 12:50:00,143.66,143.69,143.25,143.25,19247.0,138.5528,138.5818,138.1574,138.1574,19247.0
2022-07-18 13:00:00,143.27,143.65,143.27,143.44,21136.0,138.1767,138.5432,138.1767,138.3407,21136.0
2022-07-18 13:10:00,143.36,143.4,143.16,143.2,20136.0,138.2635,138.3021,138.0706,138.1092,20136.0
2022-07-18 13:20:00,143.19,143.59,143.0,143.53,37052.0,138.0995,138.4853,137.9163,138.4275,37052.0
2022-07-18 13:30:00,143.51,143.57,143.24,143.34,18958.0,138.4082,138.466,138.1478,138.2442,18958.0
2022-07-18 13:40:00,143.36,143.38,143.04,143.07,17499.0,138.2635,138.2828,137.9549,137.9838,17499.0
2022-07-18 13:50:00,143.08,143.23,142.6,142.69,21720.0,137.9935,138.1381,137.5305,137.6173,21720.0
2022-07-18 14:00:00,142.67,142.86,142.62,142.73,15309.0,137.598,137.7813,137.5498,137.6559,15309.0
2022-07-18 14:10:00,142.72,142.83,142.58,142.77,15336.0,137.6463,137.7523,137.5112,137.6945,15336.0
2022-07-18 14:20:00,142.81,142.91,142.3,142.39,21661.0,137.7331,137.8295,137.2412,137.328,21661.0
2022-07-18 14:30:00,142.4,142.47,142.23,142.38,39650.0,137.3376,137.4051,137.1737,137.3183,39650.0
2022-07-18 14:40:00,142.4,142.43,142.05,142.15,26256.0,137.3376,137.3666,137.0001,137.0965,26256.0
2022-07-18 14:50:00,142.16,142.16,141.94,142.0,26605.0,137.1062,137.1062,136.894,136.9518,26605.0
2022-07-18 15:00:00,141.97,142.45,141.97,142.42,35365.0,136.9229,137.3859,136.9229,137.3569,35365.0
2022-07-18 15:10:00,142.44,142.78,142.05,142.78,33788.0,137.3762,137.7041,137.0001,137.7041,33788.0
2022-07-18 15:20:00,142.78,142.83,142.3,142.3,42881.0,137.7041,137.7523,137.2412,137.2412,42881.0
2022-07-18 15:30:00,142.32,142.32,141.66,141.67,60518.0,137.2605,137.2605,136.6239,136.6336,60518.0
2022-07-18 15:40:00,141.68,141.86,141.52,141.62,92152.0,136.6432,136.8168,136.4889,136.5854,92152.0
2022-07-18 15:50:00,141.59,142.46,141.57,142.27,206156.0,136.5564,137.3955,136.5371,137.2122,206156.0
2022-07-19 09:30:00,144.4,145.4,144.4,145.4,76530.0,139.2665,140.231,139.2665,140.231,76530.0
2022-07-19 09:40:00,145.49,145.75,144.5,144.79,71181.0,140.3178,140.5685,139.363,139.6427,71181.0
2022-07-19 09:50:00,144.81,145.57,144.76,145.53,51200.0,139.662,140.3949,139.6137,140.3564,51200.0
2022-07-19 10:00:00,145.51,145.89,145.02,145.69,45666.0,140.3371,140.7036,139.8645,140.5107,45666.0
2022-07-19 10:10:00,145.74,146.44,145.62,146.14,52074.0,140.5589,141.234,140.4432,140.9447,52074.0
2022-07-19 10:20:00,146.21,147.04,146.18,146.88,83686.0,141.0122,141.8127,140.9832,141.6584,83686.0
2022-07-19 10:30:00,146.91,147.06,146.52,146.63,47312.0,141.6873,141.832,141.3112,141.4173,47312.0
2022-07-19 10:40:00,146.64,146.64,146.3,146.44,32450.0,141.4269,141.4269,141.099,141.234,32450.0
2022-07-19 10:50:00,146.46,146.58,146.04,146.23,44915.0,141.2533,141.369,140.8482,141.0315,44915.0
2022-07-19 11:00:00,146.2,146.5,146.18,146.41,32355.0,141.0025,141.2919,140.9832,141.2051,32355.0
2022-07-19 11:10:00,146.45,146.48,145.86,145.97,24182.0,141.2436,141.2726,140.6746,140.7807,24182.0
2022-07-19 11:20:00,145.96,146.13,145.69,146.05,39446.0,140.7711,140.935,140.5107,140.8579,39446.0
2022-07-19 11:30:00,146.05,146.31,145.95,145.95,22345.0,140.8579,141.1086,140.7614,140.7614,22345.0
2022-07-19 11:40:00,145.97,146.32,145.91,146.2,30842.0,140.7807,141.1183,140.7228,141.0025,30842.0
2022-07-19 11:50:00,146.14,146.41,146.07,146.36,18963.0,140.9447,141.2051,140.8772,141.1568,18963.0
2022-07-19 12:00:00,146.33,146.36,146.14,146.23,22857.0,141.1279,141.1568,140.9447,141.0315,22857.0
2022-07-19 12:10:00,146.23,146.35,146.01,146.27,28623.0,141.0315,141.1472,140.8193,141.07,28623.0
2022-07-19 12:20:00,146.3,146.55,146.26,146.49,24184.0,141.099,141.3401,141.0604,141.2822,24184.0
2022-07-19 12:30:00,146.51,147.0,146.5,146.85,43202.0,141.3015,141.7741,141.2919,141.6294,43202.0
2022-07-19 12:40:00,146.86,146.99,146.8,146.92,29934.0,141.6391,141.7645,141.5812,141.6969,29934.0
2022-07-19 12:50:00,146.94,147.05,146.75,146.91,43896.0,141.7162,141.8223,141.533,141.6873,43896.0
2022-07-19 13:00:00,146.92,147.03,146.68,146.78,54250.0,141.6969,141.803,141.4655,141.5619,54250.0
2022-07-19 13:10:00,146.79,146.9,146.45,146.48,47524.0,141.5716,141.6777,141.2436,141.2726,47524.0
2022-07-19 13:20:00,146.5,146.76,146.45,146.73,15617.0,141.2919,141.5426,141.2436,141.5137,15617.0
2022-07-19 13:30:00,146.74,147.21,146.69,147.2,60801.0,141.5233,141.9766,141.4751,141.967,60801.0
2022-07-19 13:40:00,147.21,147.22,146.92,146.96,39697.0,141.9766,141.9863,141.6969,141.7355,39697.0
2022-07-19 13:50:00,146.98,147.38,146.96,147.34,20706.0,141.7548,142.1406,141.7355,142.102,20706.0
2022-07-19 14:00:00,147.34,147.6,147.33,147.57,24205.0,142.102,142.3528,142.0924,142.3238,24205.0
2022-07-19 14:10:00,147.57,147.59,147.24,147.4,24999.0,142.3238,142.3431,142.0056,142.1599,24999.0
2022-07-19 14:20:00,147.42,147.43,147.11,147.2,30734.0,142.1792,142.1888,141.8802,141.967,30734.0
2022-07-19 14:30:00,147.21,147.32,147.09,147.11,27384.0,141.9766,142.0827,141.8609,141.8802,27384.0
2022-07-19 14:40:00,147.09,147.31,147.0,147.21,27244.0,141.8609,142.0731,141.7741,141.9766,27244.0
2022-07-19 14:50:00,147.23,147.42,147.15,147.4,27114.0,141.9959,142.1792,141.9188,142.1599,27114.0
2022-07-19 15:00:00,147.41,147.81,147.26,147.81,63236.0,142.1695,142.5553,142.0249,142.5553,63236.0
2022-07-19 15:10:00,147.79,147.79,147.5,147.69,42949.0,142.536,142.536,142.2563,142.4396,42949.0
2022-07-19 15:20:00,147.68,147.83,147.53,147.74,45695.0,142.4299,142.5746,142.2853,142.4878,45695.0
2022-07-19 15:30:00,147.76,147.84,147.5,147.65,59087.0,142.5071,142.5842,142.2563,142.401,59087.0
2022-07-19 15:40:00,147.64,147.93,147.61,147.61,87832.0,142.3913,142.671,142.3624,142.3624,87832.0
2022-07-19 15:50:00,147.65,147.83,147.36,147.7,319716.0,142.401,142.5746,142.1213,142.4492,319716.0
2022-07-20 09:30:00,146.87,147.77,146.37,147.56,101527.0,141.6487,142.5167,141.1665,142.3142,101527.0
2022-07-20 09:40:00,147.56,148.1,147.14,147.53,72636.0,142.3142,142.835,141.9091,142.2853,72636.0
2022-07-20 09:50:00,147.51,148.07,147.26,147.28,49203.0,142.266,142.8061,142.0249,142.0441,49203.0
2022-07-20 10:00:00,147.28,147.38,146.69,147.35,37845.0,142.0441,142.1406,141.4751,142.1117,37845.0
2022-07-20 10:10:00,147.35,147.69,147.35,147.55,26530.0,142.1117,142.4396,142.1117,142.3045,26530.0
2022-07-20 10:20:00,147.58,148.06,147.51,147.88,26698.0,142.3335,142.7964,142.266,142.6228,26698.0
2022-07-20 10:30:00,147.88,148.24,147.66,148.21,31885.0,142.6228,142.97,142.4106,142.9411,31885.0
2022-07-20 10:40:00,148.22,148.62,147.84,148.54,69364.0,142.9507,143.3365,142.5842,143.2593,69364.0
2022-07-20 10:50:00,148.53,149.0,148.45,148.7,38788.0,143.2497,143.703,143.1725,143.4137,38788.0
2022-07-20 11:00:00,148.71,148.72,148.32,148.65,33236.0,143.4233,143.4329,143.0472,143.3654,33236.0
2022-07-20 11:10:00,148.59,148.73,148.31,148.38,33041.0,143.3076,143.4426,143.0375,143.105,33041.0
2022-07-20 11:20:00,148.4,148.4,147.86,148.12,22390.0,143.1243,143.1243,142.6035,142.8543,22390.0
2022-07-20 11:30:00,148.18,148.36,147.9,147.95,24542.0,142.9121,143.0857,142.6421,142.6903,24542.0
2022-07-20 11:40:00,147.94,148.03,147.65,148.03,12098.0,142.6807,142.7675,142.401,142.7675,12098.0
2022-07-20 11:50:00,148.03,148.45,148.01,148.33,31167.0,142.7675,143.1725,142.7482,143.0568,31167.0
2022-07-20 12:00:00,148.31,148.48,148.15,148.37,22015.0,143.0375,143.2015,142.8832,143.0954,22015.0
2022-07-20 12:10:00,148.37,148.66,148.37,148.64,25196.0,143.0954,143.3751,143.0954,143.3558,25196.0
2022-07-20 12:20:00,148.63,148.87,148.48,148.51,21745.0,143.3461,143.5776,143.2015,143.2304,21745.0
2022-07-20 12:30:00,148.47,148.68,148.42,148.56,13408.0,143.1918,143.3944,143.1436,143.2786,13408.0
2022-07-20 12:40:00,148.56,148.62,147.62,147.75,22583.0,143.2786,143.3365,142.3721,142.4974,22583.0
2022-07-20 12:50:00,147.76,148.1,147.71,147.98,19273.0,142.5071,142.835,142.4589,142.7193,19273.0
2022-07-20 13:00:00,148.0,148.06,147.39,147.52,28719.0,142.7385,142.7964,142.1502,142.2756,28719.0
2022-07-20 13:10:00,147.53,147.66,147.11,147.6,28535.0,142.2853,142.4106,141.8802,142.3528,28535.0
2022-07-20 13:20:00,147.64,147.86,147.45,147.86,15728.0,142.3913,142.6035,142.2081,142.6035,15728.0
2022-07-20 13:30:00,147.83,148.21,147.71,148.17,16178.0,142.5746,142.9411,142.4589,142.9025,16178.0
2022-07-20 13:40:00,148.14,148.25,147.87,147.87,14021.0,142.8736,142.9797,142.6132,142.6132,14021.0
2022-07-20 13:50:00,147.89,148.01,147.53,147.56,12561.0,142.6325,142.7482,142.2853,142.3142,12561.0
2022-07-20 14:00:00,147.54,147.96,147.52,147.95,11786.0,142.2949,142.7,142.2756,142.6903,11786.0
2022-07-20 14:10:00,147.92,147.99,147.7,147.99,13879.0,142.6614,142.7289,142.4492,142.7289,13879.0
2022-07-20 14:20:00,147.99,148.63,147.97,148.6,21194.0,142.7289,143.3461,142.7096,143.3172,21194.0
2022-07-20 14:30:00,148.57,148.79,148.42,148.78,19521.0,143.2883,143.5005,143.1436,143.4908,19521.0
2022-07-20 14:40:00,148.79,148.81,148.67,148.74,19435.0,143.5005,143.5198,143.3847,143.4522,19435.0
2022-07-20 14:50:00,148.74,148.79,148.27,148.63,23392.0,143.4522,143.5005,142.9989,143.3461,23392.0
2022-07-20 15:00:00,148.65,148.97,148.56,148.77,24847.0,143.3654,143.6741,143.2786,143.4812,24847.0
2022-07-20 15:10:00,148.77,148.93,148.73,148.87,27022.0,143.4812,143.6355,143.4426,143.5776,27022.0
2022-07-20 15:20:00,148.87,148.89,148.67,148.89,28133.0,143.5776,143.5969,143.3847,143.5969,28133.0
2022-07-20 15:30:00,148.87,148.92,148.57,148.68,44633.0,143.5776,143.6258,143.2883,143.3944,44633.0
2022-07-20 15:40:00,148.68,149.06,148.63,148.81,55162.0,143.3944,143.7609,143.3461,143.5198,55162.0
2022-07-20 15:50:00,148.81,149.1,148.7,148.91,167066.0,143.5198,143.7994,143.4137,143.6162,167066.0
2022-07-21 09:30:00,148.21,148.85,148.07,148.76,75399.0,142.9411,143.5583,142.8061,143.4715,75399.0
2022-07-21 09:40:00,148.57,148.7,147.69,148.45,52111.0,143.2883,143.4137,142.4396,143.1725,52111.0
2022-07-21 09:50:00,148.37,149.54,148.22,148.96,34621.0,143.0954,144.2238,142.9507,143.6644,34621.0
2022-07-21 10:00:00,148.97,149.14,147.94,147.94,47595.0,143.6741,143.838,142.6807,142.6807,47595.0
2022-07-21 10:10:00,147.99,148.13,147.06,147.41,52548.0,142.7289,142.8639,141.832,142.1695,52548.0
2022-07-21 10:20:00,147.42,147.54,146.49,146.5,24453.0,142.1792,142.2949,141.2822,141.2919,24453.0
2022-07-21 10:30:00,146.48,147.17,146.44,147.15,35113.0,141.2726,141.9381,141.234,141.9188,35113.0
2022-07-21 10:40:00,147.18,147.68,146.97,147.59,39806.0,141.9477,142.4299,141.7452,142.3431,39806.0
2022-07-21 10:50:00,147.62,148.01,147.62,147.82,43712.0,142.3721,142.7482,142.3721,142.5649,43712.0
2022-07-21 11:00:00,147.74,147.8,147.3,147.55,34436.0,142.4878,142.5457,142.0634,142.3045,34436.0
2022-07-21 11:10:00,147.59,147.73,147.22,147.49,34661.0,142.3431,142.4781,141.9863,142.2467,34661.0
2022-07-21 11:20:00,147.46,147.51,147.06,147.37,48606.0,142.2177,142.266,141.832,142.1309,48606.0
2022-07-21 11:30:00,147.42,148.08,147.28,147.91,42234.0,142.1792,142.8157,142.0441,142.6517,42234.0
2022-07-21 11:40:00,147.92,148.14,147.71,147.96,39686.0,142.6614,142.8736,142.4589,142.7,39686.0
2022-07-21 11:50:00,148.0,148.39,147.96,148.32,31806.0,142.7385,143.1147,142.7,143.0472,31806.0
2022-07-21 12:00:00,148.34,148.89,148.29,148.85,32378.0,143.0665,143.5969,143.0182,143.5583,32378.0
2022-07-21 12:10:00,148.87,148.94,148.53,148.63,46350.0,143.5776,143.6451,143.2497,143.3461,46350.0
2022-07-21 12:20:00,148.63,148.92,148.48,148.8,39863.0,143.3461,143.6258,143.2015,143.5101,39863.0
2022-07-21 12:30:00,148.78,149.16,148.78,148.94,69392.0,143.4908,143.8573,143.4908,143.6451,69392.0
2022-07-21 12:40:00,148.97,149.35,148.88,149.23,50711.0,143.6741,144.0406,143.5873,143.9248,50711.0
2022-07-21 12:50:00,149.22,149.57,149.16,149.37,73448.0,143.9152,144.2527,143.8573,144.0598,73448.0
2022-07-21 13:00:00,149.35,149.44,149.07,149.19,82770.0,144.0406,144.1274,143.7705,143.8862,82770.0
2022-07-21 13:10:00,149.18,149.3,148.86,149.0,61228.0,143.8766,143.9923,143.568,143.703,61228.0
2022-07-21 13:20:00,148.97,149.03,148.59,148.89,45804.0,143.6741,143.7319,143.3076,143.5969,45804.0
2022-07-21 13:30:00,148.89,148.95,148.33,148.84,126219.0,143.5969,143.6548,143.0568,143.5487,126219.0
2022-07-21 13:40:00,148.85,149.08,148.75,148.89,43948.0,143.5583,143.7802,143.4619,143.5969,43948.0
2022-07-21 13:50:00,148.87,148.87,148.52,148.77,53930.0,143.5776,143.5776,143.2401,143.4812,53930.0
2022-07-21 14:00:00,148.82,149.06,148.65,148.83,41586.0,143.5294,143.7609,143.3654,143.539,41586.0
2022-07-21 14:10:00,148.84,149.11,148.75,149.07,30338.0,143.5487,143.8091,143.4619,143.7705,30338.0
2022-07-21 14:20:00,149.11,149.17,148.89,149.13,26490.0,143.8091,143.867,143.5969,143.8284,26490.0
2022-07-21 14:30:00,149.15,149.15,148.73,149.03,31636.0,143.8477,143.8477,143.4426,143.7319,31636.0
2022-07-21 14:40:00,149.03,149.15,148.94,149.13,44086.0,143.7319,143.8477,143.6451,143.8284,44086.0
2022-07-21 14:50:00,149.13,149.32,148.98,149.25,33105.0,143.8284,144.0116,143.6837,143.9441,33105.0
2022-07-21 15:00:00,149.22,149.56,149.22,149.54,49870.0,143.9152,144.2431,143.9152,144.2238,49870.0
2022-07-21 15:10:00,149.54,149.55,149.18,149.43,44372.0,144.2238,144.2334,143.8766,144.1177,44372.0
2022-07-21 15:20:00,149.44,149.66,149.39,149.63,64429.0,144.1274,144.3395,144.0791,144.3106,64429.0
2022-07-21 15:30:00,149.62,149.89,149.46,149.53,95937.0,144.301,144.5614,144.1466,144.2142,95937.0
2022-07-21 15:40:00,149.53,149.71,149.52,149.63,111605.0,144.2142,144.3878,144.2045,144.3106,111605.0
2022-07-21 15:50:00,149.65,150.33,149.65,150.21,399253.0,144.3299,144.9857,144.3299,144.87,399253.0
2022-07-22 09:30:00,159.01,160.88,158.11,158.19,536847.0,153.3571,155.1607,152.4891,152.5663,536847.0
2022-07-22 09:40:00,158.33,158.89,156.79,157.45,372124.0,152.7013,153.2414,151.2161,151.8526,372124.0
2022-07-22 09:50:00,157.39,158.3,156.0,156.32,349915.0,151.7947,152.6724,150.4541,150.7628,349915.0
2022-07-22 10:00:00,156.29,156.94,155.18,155.27,195189.0,150.7338,151.3607,149.6633,149.7501,195189.0
2022-07-22 10:10:00,155.27,157.28,155.27,157.22,267439.0,149.7501,151.6886,149.7501,151.6308,267439.0
2022-07-22 10:20:00,157.3,157.59,156.54,156.72,227021.0,151.7079,151.9876,150.9749,151.1485,227021.0
2022-07-22 10:30:00,156.71,157.55,156.68,157.04,128687.0,151.1389,151.949,151.11,151.4572,128687.0
2022-07-22 10:40:00,157.02,157.75,156.91,157.57,169302.0,151.4379,152.1419,151.3318,151.9683,169302.0
2022-07-22 10:50:00,157.58,158.16,157.29,157.34,183030.0,151.978,152.5374,151.6983,151.7465,183030.0
2022-07-22 11:00:00,157.34,157.63,156.25,156.46,92804.0,151.7465,152.0262,150.6953,150.8978,92804.0
2022-07-22 11:10:00,156.47,157.05,156.28,156.39,108779.0,150.9074,151.4668,150.7242,150.8303,108779.0
2022-07-22 11:20:00,156.39,156.39,155.81,155.92,91393.0,150.8303,150.8303,150.2709,150.377,91393.0
2022-07-22 11:30:00,155.91,155.97,154.58,154.59,146505.0,150.3673,150.4252,149.0846,149.0943,146505.0
2022-07-22 11:40:00,154.61,154.93,154.28,154.5,138074.0,149.1136,149.4222,148.7953,149.0075,138074.0
2022-07-22 11:50:00,154.48,154.55,153.54,153.75,125526.0,148.9882,149.0557,148.0816,148.2841,125526.0
2022-07-22 12:00:00,153.72,154.12,153.17,153.24,117390.0,148.2552,148.641,147.7248,147.7923,117390.0
2022-07-22 12:10:00,153.25,153.59,152.81,153.19,174162.0,147.8019,148.1298,147.3775,147.744,174162.0
2022-07-22 12:20:00,153.2,154.18,153.2,153.92,88590.0,147.7537,148.6988,147.7537,148.4481,88590.0
2022-07-22 12:30:00,153.92,154.23,153.5,153.74,59011.0,148.4481,148.7471,148.043,148.2745,59011.0
2022-07-22 12:40:00,153.75,153.86,153.23,153.84,49980.0,148.2841,148.3902,147.7826,148.3709,49980.0
2022-07-22 12:50:00,153.81,154.61,153.75,154.42,88099.0,148.342,149.1136,148.2841,148.9303,88099.0
2022-07-22 13:00:00,154.42,154.61,154.06,154.56,98341.0,148.9303,149.1136,148.5831,149.0653,98341.0
2022-07-22 13:10:00,154.54,154.72,153.69,153.78,84444.0,149.046,149.2196,148.2263,148.3131,84444.0
2022-07-22 13:20:00,153.78,153.87,153.53,153.84,62188.0,148.3131,148.3999,148.072,148.3709,62188.0
2022-07-22 13:30:00,153.82,153.94,153.26,153.65,59945.0,148.3516,148.4674,147.8116,148.1877,59945.0
2022-07-22 13:40:00,153.67,153.77,153.43,153.68,56402.0,148.207,148.3034,147.9755,148.2166,56402.0
2022-07-22 13:50:00,153.66,153.87,153.38,153.71,50668.0,148.1973,148.3999,147.9273,148.2456,50668.0
2022-07-22 14:00:00,153.67,153.76,153.13,153.26,59183.0,148.207,148.2938,147.6862,147.8116,59183.0
2022-07-22 14:10:00,153.28,153.54,153.04,153.43,77114.0,147.8308,148.0816,147.5994,147.9755,77114.0
2022-07-22 14:20:00,153.42,153.44,153.01,153.22,104658.0,147.9659,147.9852,147.5704,147.773,104658.0
2022-07-22 14:30:00,153.22,153.24,152.65,153.06,94335.0,147.773,147.7923,147.2232,147.6187,94335.0
2022-07-22 14:40:00,153.08,153.31,152.93,153.19,62079.0,147.638,147.8598,147.4933,147.744,62079.0
2022-07-22 14:50:00,153.18,153.4,153.18,153.32,87261.0,147.7344,147.9466,147.7344,147.8694,87261.0
2022-07-22 15:00:00,153.3,153.38,152.91,153.19,104557.0,147.8501,147.9273,147.474,147.744,104557.0
2022-07-22 15:10:00,153.21,153.7,153.1,153.58,161828.0,147.7633,148.2359,147.6572,148.1202,161828.0
2022-07-22 15:20:00,153.56,153.87,153.33,153.63,160213.0,148.1009,148.3999,147.8791,148.1684,160213.0
2022-07-22 15:30:00,153.64,153.95,153.11,153.3,215821.0,148.178,148.477,147.6669,147.8501,215821.0
2022-07-22 15:40:00,153.3,153.42,152.9,153.23,250899.0,147.8501,147.9659,147.4643,147.7826,250899.0
2022-07-22 15:50:00,153.28,153.61,152.62,153.02,484371.0,147.8308,148.1491,147.1943,147.5801,484371.0
2022-07-25 09:30:00,154.25,154.25,151.21,151.7,134569.0,148.7664,148.7664,145.8344,146.307,134569.0
2022-07-25 09:40:00,151.87,153.56,151.87,153.2,110036.0,146.471,148.1009,146.471,147.7537,110036.0
2022-07-25 09:50:00,153.17,154.23,153.16,153.64,75243.0,147.7248,148.7471,147.7151,148.178,75243.0
2022-07-25 10:00:00,153.72,153.75,152.79,153.12,97529.0,148.2552,148.2841,147.3583,147.6765,97529.0
2022-07-25 10:10:00,153.15,153.8,153.05,153.51,142471.0,147.7055,148.3324,147.609,148.0527,142471.0
2022-07-25 10:20:00,153.51,153.77,152.58,152.68,63470.0,148.0527,148.3034,147.1557,147.2522,63470.0
2022-07-25 10:30:00,152.49,152.53,151.5,151.97,87451.0,147.0689,147.1075,146.1141,146.5674,87451.0
2022-07-25 10:40:00,151.92,152.97,151.92,152.97,87253.0,146.5192,147.5319,146.5192,147.5319,87253.0
2022-07-25 10:50:00,152.9,153.3,152.84,153.13,68896.0,147.4643,147.8501,147.4065,147.6862,68896.0
2022-07-25 11:00:00,153.11,153.53,152.75,153.37,62242.0,147.6669,148.072,147.3197,147.9176,62242.0
2022-07-25 11:10:00,153.41,153.52,152.86,153.22,47558.0,147.9562,148.0623,147.4258,147.773,47558.0
2022-07-25 11:20:00,153.24,153.96,153.12,153.96,81971.0,147.7923,148.4867,147.6765,148.4867,81971.0
2022-07-25 11:30:00,153.96,153.96,153.63,153.79,76655.0,148.4867,148.4867,148.1684,148.3227,76655.0
2022-07-25 11:40:00,153.8,154.2,153.79,154.04,48905.0,148.3324,148.7181,148.3227,148.5638,48905.0
2022-07-25 11:50:00,154.04,154.47,153.95,154.47,48638.0,148.5638,148.9785,148.477,148.9785,48638.0
2022-07-25 12:00:00,154.48,154.78,154.29,154.31,133100.0,148.9882,149.2775,148.8049,148.8242,133100.0
2022-07-25 12:10:00,154.31,154.45,153.77,154.02,55919.0,148.8242,148.9592,148.3034,148.5445,55919.0
2022-07-25 12:20:00,154.02,154.11,153.78,154.09,46893.0,148.5445,148.6313,148.3131,148.612,46893.0
2022-07-25 12:30:00,154.08,154.29,153.98,154.14,37501.0,148.6024,148.8049,148.506,148.6603,37501.0
2022-07-25 12:40:00,154.19,154.4,154.07,154.29,37724.0,148.7085,148.911,148.5928,148.8049,37724.0
2022-07-25 12:50:00,154.31,154.31,154.05,154.06,29366.0,148.8242,148.8242,148.5735,148.5831,29366.0
2022-07-25 13:00:00,154.03,154.48,153.98,154.48,32622.0,148.5542,148.9882,148.506,148.9882,32622.0
2022-07-25 13:10:00,154.49,154.58,154.25,154.39,44913.0,148.9978,149.0846,148.7664,148.9014,44913.0
2022-07-25 13:20:00,154.41,154.44,154.12,154.28,31523.0,148.9207,148.9496,148.641,148.7953,31523.0
2022-07-25 13:30:00,154.26,154.4,153.93,153.96,36762.0,148.776,148.911,148.4577,148.4867,36762.0
2022-07-25 13:40:00,153.95,154.09,153.86,153.87,24554.0,148.477,148.612,148.3902,148.3999,24554.0
2022-07-25 13:50:00,153.88,153.95,153.69,153.71,43197.0,148.4095,148.477,148.2263,148.2456,43197.0
2022-07-25 14:00:00,153.7,153.8,153.57,153.8,41370.0,148.2359,148.3324,148.1105,148.3324,41370.0
2022-07-25 14:10:00,153.81,153.99,153.62,153.75,43160.0,148.342,148.5156,148.1588,148.2841,43160.0
2022-07-25 14:20:00,153.74,153.82,153.66,153.79,31882.0,148.2745,148.3516,148.1973,148.3227,31882.0
2022-07-25 14:30:00,153.79,153.9,153.51,153.89,33952.0,148.3227,148.4288,148.0527,148.4192,33952.0
2022-07-25 14:40:00,153.87,154.2,153.72,153.88,51891.0,148.3999,148.7181,148.2552,148.4095,51891.0
2022-07-25 14:50:00,153.86,153.88,153.38,153.54,50726.0,148.3902,148.4095,147.9273,148.0816,50726.0
2022-07-25 15:00:00,153.5,153.66,153.35,153.6,42856.0,148.043,148.1973,147.8984,148.1395,42856.0
2022-07-25 15:10:00,153.63,153.64,153.35,153.41,54671.0,148.1684,148.178,147.8984,147.9562,54671.0
2022-07-25 15:20:00,153.41,153.79,153.38,153.52,57084.0,147.9562,148.3227,147.9273,148.0623,57084.0
2022-07-25 15:30:00,153.48,153.8,153.4,153.78,78800.0,148.0237,148.3324,147.9466,148.3131,78800.0
2022-07-25 15:40:00,153.8,154.01,153.73,153.93,94183.0,148.3324,148.5349,148.2648,148.4577,94183.0
2022-07-25 15:50:00,153.92,154.16,153.74,153.75,316378.0,148.4481,148.6796,148.2745,148.2841,316378.0
2022-07-26 09:30:00,152.73,153.33,152.04,153.18,73974.0,147.3004,147.8791,146.6349,147.7344,73974.0
2022-07-26 09:40:00,153.15,153.5,152.11,152.74,73849.0,147.7055,148.043,146.7024,147.31,73849.0
2022-07-26 09:50:00,152.84,153.14,152.01,152.11,32753.0,147.4065,147.6958,146.606,146.7024,32753.0
2022-07-26 10:00:00,152.11,152.49,151.75,152.2,41477.0,146.7024,147.0689,146.3552,146.7892,41477.0
2022-07-26 10:10:00,152.2,152.39,151.77,152.05,36617.0,146.7892,146.9725,146.3745,146.6446,36617.0
2022-07-26 10:20:00,152.07,152.23,151.57,152.21,35235.0,146.6639,146.8182,146.1816,146.7989,35235.0
2022-07-26 10:30:00,152.26,152.63,151.99,152.48,23858.0,146.8471,147.2039,146.5867,147.0593,23858.0
2022-07-26 10:40:00,152.47,152.62,152.1,152.11,22362.0,147.0496,147.1943,146.6928,146.7024,22362.0
2022-07-26 10:50:00,152.1,152.25,151.9,152.01,21163.0,146.6928,146.8375,146.4999,146.606,21163.0
2022-07-26 11:00:00,152.03,152.17,151.17,151.35,31171.0,146.6253,146.7603,145.7959,145.9695,31171.0
2022-07-26 11:10:00,151.31,151.47,151.19,151.3,27341.0,145.9309,146.0852,145.8151,145.9212,27341.0
2022-07-26 11:20:00,151.31,151.31,150.58,150.62,51568.0,145.9309,145.9309,145.2268,145.2654,51568.0
2022-07-26 11:30:00,150.63,150.74,150.36,150.54,30736.0,145.275,145.3811,145.0146,145.1882,30736.0
2022-07-26 11:40:00,150.51,150.72,150.45,150.47,32680.0,145.1593,145.3618,145.1014,145.1207,32680.0
2022-07-26 11:50:00,150.45,150.56,150.16,150.19,31584.0,145.1014,145.2075,144.8218,144.8507,31584.0
2022-07-26 12:00:00,150.2,150.48,150.17,150.22,24976.0,144.8603,145.1304,144.8314,144.8796,24976.0
2022-07-26 12:10:00,150.24,150.64,150.24,150.57,20991.0,144.8989,145.2847,144.8989,145.2172,20991.0
2022-07-26 12:20:00,150.57,150.88,150.54,150.72,32134.0,145.2172,145.5162,145.1882,145.3618,32134.0
2022-07-26 12:30:00,150.76,150.98,150.66,150.75,16873.0,145.4004,145.6126,145.304,145.3908,16873.0
2022-07-26 12:40:00,150.73,150.73,150.44,150.55,40111.0,145.3715,145.3715,145.0918,145.1979,40111.0
2022-07-26 12:50:00,150.58,150.69,150.3,150.32,44063.0,145.2268,145.3329,144.9568,144.9761,44063.0
2022-07-26 13:00:00,150.33,150.67,150.19,150.56,36300.0,144.9857,145.3136,144.8507,145.2075,36300.0
2022-07-26 13:10:00,150.58,150.6,150.07,150.08,47301.0,145.2268,145.2461,144.735,144.7446,47301.0
2022-07-26 13:20:00,150.06,150.24,149.9,149.98,36532.0,144.7253,144.8989,144.571,144.6482,36532.0
2022-07-26 13:30:00,149.97,149.97,149.55,149.72,30755.0,144.6385,144.6385,144.2334,144.3974,30755.0
2022-07-26 13:40:00,149.72,149.84,149.65,149.84,20181.0,144.3974,144.5131,144.3299,144.5131,20181.0
2022-07-26 13:50:00,149.82,149.86,149.58,149.65,25158.0,144.4938,144.5324,144.2624,144.3299,25158.0
2022-07-26 14:00:00,149.64,149.96,149.53,149.53,26564.0,144.3202,144.6289,144.2142,144.2142,26564.0
2022-07-26 14:10:00,149.59,149.63,149.21,149.26,52348.0,144.272,144.3106,143.9055,143.9538,52348.0
2022-07-26 14:20:00,149.26,149.33,149.0,149.0,25575.0,143.9538,144.0213,143.703,143.703,25575.0
2022-07-26 14:30:00,148.97,149.01,148.84,148.87,29033.0,143.6741,143.7126,143.5487,143.5776,29033.0
2022-07-26 14:40:00,148.9,149.13,148.86,148.97,29948.0,143.6066,143.8284,143.568,143.6741,29948.0
2022-07-26 14:50:00,148.99,149.35,148.92,149.34,36662.0,143.6934,144.0406,143.6258,144.0309,36662.0
2022-07-26 15:00:00,149.36,149.5,149.15,149.25,26615.0,144.0502,144.1852,143.8477,143.9441,26615.0
2022-07-26 15:10:00,149.23,149.79,149.21,149.72,39953.0,143.9248,144.4649,143.9055,144.3974,39953.0
2022-07-26 15:20:00,149.71,149.85,149.66,149.82,31031.0,144.3878,144.5228,144.3395,144.4938,31031.0
2022-07-26 15:30:00,149.82,149.91,149.64,149.91,38695.0,144.4938,144.5806,144.3202,144.5806,38695.0
2022-07-26 15:40:00,149.93,149.98,149.6,149.66,63512.0,144.5999,144.6482,144.2817,144.3395,63512.0
2022-07-26 15:50:00,149.68,150.04,149.57,149.68,250829.0,144.3588,144.706,144.2527,144.3588,250829.0
2022-07-27 09:30:00,151.6,151.93,150.39,150.56,69301.0,146.2106,146.5288,145.0436,145.2075,69301.0
2022-07-27 09:40:00,150.74,151.19,150.29,150.95,68582.0,145.3811,145.8151,144.9471,145.5837,68582.0
2022-07-27 09:50:00,150.99,151.09,150.12,150.41,57030.0,145.6223,145.7187,144.7832,145.0629,57030.0
2022-07-27 10:00:00,150.35,150.73,149.82,150.18,56460.0,145.005,145.3715,144.4938,144.841,56460.0
2022-07-27 10:10:00,150.18,150.46,149.89,150.3,53664.0,144.841,145.1111,144.5614,144.9568,53664.0
2022-07-27 10:20:00,150.32,150.35,149.57,149.69,100298.0,144.9761,145.005,144.2527,144.3685,100298.0
2022-07-27 10:30:00,149.69,149.83,149.46,149.77,107208.0,144.3685,144.5035,144.1466,144.4456,107208.0
2022-07-27 10:40:00,149.83,149.89,149.1,149.24,58449.0,144.5035,144.5614,143.7994,143.9345,58449.0
2022-07-27 10:50:00,149.24,149.61,149.18,149.32,46163.0,143.9345,144.2913,143.8766,144.0116,46163.0
2022-07-27 11:00:00,149.34,149.69,149.23,149.37,46512.0,144.0309,144.3685,143.9248,144.0598,46512.0
2022-07-27 11:10:00,149.38,149.42,148.73,148.74,56249.0,144.0695,144.1081,143.4426,143.4522,56249.0
2022-07-27 11:20:00,148.79,149.19,148.55,149.18,74492.0,143.5005,143.8862,143.269,143.8766,74492.0
2022-07-27 11:30:00,149.18,149.52,149.09,149.39,60225.0,143.8766,144.2045,143.7898,144.0791,60225.0
2022-07-27 11:40:00,149.42,149.88,149.4,149.65,59095.0,144.1081,144.5517,144.0888,144.3299,59095.0
2022-07-27 11:50:00,149.66,149.71,149.41,149.44,55110.0,144.3395,144.3878,144.0984,144.1274,55110.0
2022-07-27 12:00:00,149.43,149.65,149.28,149.43,42879.0,144.1177,144.3299,143.973,144.1177,42879.0
2022-07-27 12:10:00,149.43,149.43,148.97,149.04,32117.0,144.1177,144.1177,143.6741,143.7416,32117.0
2022-07-27 12:20:00,149.03,149.14,148.88,149.08,23468.0,143.7319,143.838,143.5873,143.7802,23468.0
2022-07-27 12:30:00,149.05,149.05,148.67,148.79,34853.0,143.7512,143.7512,143.3847,143.5005,34853.0
2022-07-27 12:40:00,148.8,149.04,148.77,148.91,28426.0,143.5101,143.7416,143.4812,143.6162,28426.0
2022-07-27 12:50:00,148.92,149.07,148.51,148.59,52894.0,143.6258,143.7705,143.2304,143.3076,52894.0
2022-07-27 13:00:00,148.62,148.82,147.68,147.68,157698.0,143.3365,143.5294,142.4299,142.4299,157698.0
2022-07-27 13:10:00,147.68,148.47,147.27,148.27,174998.0,142.4299,143.1918,142.0345,142.9989,174998.0
2022-07-27 13:20:00,148.24,148.63,147.95,148.58,113387.0,142.97,143.3461,142.6903,143.2979,113387.0
2022-07-27 13:30:00,148.58,148.8,148.51,148.8,49447.0,143.2979,143.5101,143.2304,143.5101,49447.0
2022-07-27 13:40:00,148.78,149.06,148.66,149.02,74315.0,143.4908,143.7609,143.3751,143.7223,74315.0
2022-07-27 13:50:00,149.07,149.37,148.75,148.77,60886.0,143.7705,144.0598,143.4619,143.4812,60886.0
2022-07-27 14:00:00,148.84,149.64,148.65,148.91,56889.0,143.5487,144.3202,143.3654,143.6162,56889.0
2022-07-27 14:10:00,148.89,149.59,148.85,149.55,123289.0,143.5969,144.272,143.5583,144.2334,123289.0
2022-07-27 14:20:00,149.56,149.67,149.38,149.46,34223.0,144.2431,144.3492,144.0695,144.1466,34223.0
2022-07-27 14:30:00,149.43,150.48,148.96,150.45,96406.0,144.1177,145.1304,143.6644,145.1014,96406.0
2022-07-27 14:40:00,150.45,151.32,150.35,150.84,180039.0,145.1014,145.9405,145.005,145.4776,180039.0
2022-07-27 14:50:00,150.89,151.42,150.49,150.7,117503.0,145.5258,146.037,145.14,145.3426,117503.0
2022-07-27 15:00:00,150.71,151.26,150.69,151.06,123701.0,145.3522,145.8827,145.3329,145.6898,123701.0
2022-07-27 15:10:00,151.04,151.38,150.93,151.03,96705.0,145.6705,145.9984,145.5644,145.6608,96705.0
2022-07-27 15:20:00,151.07,152.19,150.95,152.19,91583.0,145.6994,146.7796,145.5837,146.7796,91583.0
2022-07-27 15:30:00,152.19,152.72,151.94,152.01,179585.0,146.7796,147.2907,146.5385,146.606,179585.0
2022-07-27 15:40:00,152.0,152.38,151.94,152.06,65348.0,146.5963,146.9628,146.5385,146.6542,65348.0
2022-07-27 15:50:00,152.08,152.18,151.59,151.62,186974.0,146.6735,146.7699,146.2009,146.2299,186974.0
2022-07-28 09:30:00,151.76,152.65,151.56,151.56,69611.0,146.3649,147.2232,146.172,146.172,69611.0
2022-07-28 09:40:00,151.44,151.63,150.66,150.66,52174.0,146.0563,146.2395,145.304,145.304,52174.0
2022-07-28 09:50:00,150.53,150.55,148.72,149.47,78371.0,145.1786,145.1979,143.4329,144.1563,78371.0
2022-07-28 10:00:00,149.48,149.77,148.74,148.78,55028.0,144.1659,144.4456,143.4522,143.4908,55028.0
2022-07-28 10:10:00,148.84,149.04,148.13,148.68,62991.0,143.5487,143.7416,142.8639,143.3944,62991.0
2022-07-28 10:20:00,148.68,148.78,147.56,148.06,80223.0,143.3944,143.4908,142.3142,142.7964,80223.0
2022-07-28 10:30:00,148.02,148.69,147.54,148.5,58739.0,142.7578,143.404,142.2949,143.2208,58739.0
2022-07-28 10:40:00,148.45,148.87,148.24,148.85,79995.0,143.1725,143.5776,142.97,143.5583,79995.0
2022-07-28 10:50:00,148.88,149.09,148.54,149.02,54789.0,143.5873,143.7898,143.2593,143.7223,54789.0
2022-07-28 11:00:00,149.0,149.21,148.89,149.21,39610.0,143.703,143.9055,143.5969,143.9055,39610.0
2022-07-28 11:10:00,149.22,149.72,149.19,149.58,31646.0,143.9152,144.3974,143.8862,144.2624,31646.0
2022-07-28 11:20:00,149.54,150.64,149.51,150.55,28826.0,144.2238,145.2847,144.1949,145.1979,28826.0
2022-07-28 11:30:00,150.57,150.91,150.4,150.69,19985.0,145.2172,145.5451,145.0532,145.3329,19985.0
2022-07-28 11:40:00,150.72,150.89,150.4,150.47,28136.0,145.3618,145.5258,145.0532,145.1207,28136.0
2022-07-28 11:50:00,150.48,150.66,149.96,149.96,34923.0,145.1304,145.304,144.6289,144.6289,34923.0
2022-07-28 12:00:00,150.0,150.09,149.88,150.02,28514.0,144.6674,144.7542,144.5517,144.6867,28514.0
2022-07-28 12:10:00,150.02,150.61,149.98,150.31,34384.0,144.6867,145.2558,144.6482,144.9664,34384.0
2022-07-28 12:20:00,150.31,150.58,150.25,150.55,17972.0,144.9664,145.2268,144.9086,145.1979,17972.0
2022-07-28 12:30:00,150.52,150.54,150.18,150.31,28290.0,145.169,145.1882,144.841,144.9664,28290.0
2022-07-28 12:40:00,150.31,150.34,150.16,150.16,24625.0,144.9664,144.9954,144.8218,144.8218,24625.0
2022-07-28 12:50:00,150.15,150.84,150.07,150.75,23002.0,144.8121,145.4776,144.735,145.3908,23002.0
2022-07-28 13:00:00,150.8,150.8,150.56,150.8,13406.0,145.439,145.439,145.2075,145.439,13406.0
2022-07-28 13:10:00,150.87,151.1,150.8,150.92,17772.0,145.5065,145.7283,145.439,145.5547,17772.0
2022-07-28 13:20:00,150.92,151.27,150.92,151.24,16023.0,145.5547,145.8923,145.5547,145.8634,16023.0
2022-07-28 13:30:00,151.22,151.3,151.07,151.1,28962.0,145.8441,145.9212,145.6994,145.7283,28962.0
2022-07-28 13:40:00,151.12,151.26,150.9,151.19,26098.0,145.7476,145.8827,145.5355,145.8151,26098.0
2022-07-28 13:50:00,151.17,151.21,151.04,151.13,14406.0,145.7959,145.8344,145.6705,145.7573,14406.0
2022-07-28 14:00:00,151.09,151.1,150.75,150.79,23025.0,145.7187,145.7283,145.3908,145.4294,23025.0
2022-07-28 14:10:00,150.79,151.03,150.73,150.86,28876.0,145.4294,145.6608,145.3715,145.4969,28876.0
2022-07-28 14:20:00,150.87,150.91,150.66,150.88,15976.0,145.5065,145.5451,145.304,145.5162,15976.0
2022-07-28 14:30:00,150.88,151.21,150.75,151.18,34306.0,145.5162,145.8344,145.3908,145.8055,34306.0
2022-07-28 14:40:00,151.21,151.24,151.09,151.17,28885.0,145.8344,145.8634,145.7187,145.7959,28885.0
2022-07-28 14:50:00,151.16,151.3,151.08,151.3,25834.0,145.7862,145.9212,145.7091,145.9212,25834.0
2022-07-28 15:00:00,151.31,151.62,151.24,151.36,27213.0,145.9309,146.2299,145.8634,145.9791,27213.0
2022-07-28 15:10:00,151.38,151.42,151.18,151.41,33520.0,145.9984,146.037,145.8055,146.0273,33520.0
2022-07-28 15:20:00,151.41,152.01,151.41,152.01,75330.0,146.0273,146.606,146.0273,146.606,75330.0
2022-07-28 15:30:00,151.99,152.14,151.74,151.97,103656.0,146.5867,146.7314,146.3456,146.5674,103656.0
2022-07-28 15:40:00,151.98,152.15,151.71,152.03,57359.0,146.5771,146.741,146.3167,146.6253,57359.0
2022-07-28 15:50:00,152.04,152.26,151.9,152.11,200861.0,146.6349,146.8471,146.4999,146.7024,200861.0
2022-07-29 09:30:00,152.37,153.87,151.29,151.77,78818.0,146.9532,148.3999,145.9116,146.3745,78818.0
2022-07-29 09:40:00,151.77,152.7,151.76,152.58,37972.0,146.3745,147.2715,146.3649,147.1557,37972.0
2022-07-29 09:50:00,152.56,153.38,152.48,153.31,40293.0,147.1364,147.9273,147.0593,147.8598,40293.0
2022-07-29 10:00:00,153.34,153.65,152.53,152.62,53981.0,147.8887,148.1877,147.1075,147.1943,53981.0
2022-07-29 10:10:00,152.63,153.05,152.52,152.75,34519.0,147.2039,147.609,147.0979,147.3197,34519.0
2022-07-29 10:20:00,152.69,153.03,152.46,152.7,31711.0,147.2618,147.5897,147.04,147.2715,31711.0
2022-07-29 10:30:00,152.69,152.7,152.25,152.51,31649.0,147.2618,147.2715,146.8375,147.0882,31649.0
2022-07-29 10:40:00,152.55,152.91,152.5,152.69,20893.0,147.1268,147.474,147.0786,147.2618,20893.0
2022-07-29 10:50:00,152.73,153.28,152.73,152.79,32975.0,147.3004,147.8308,147.3004,147.3583,32975.0
2022-07-29 11:00:00,152.79,152.98,152.31,152.62,45465.0,147.3583,147.5415,146.8953,147.1943,45465.0
2022-07-29 11:10:00,152.66,152.7,152.28,152.46,21951.0,147.2329,147.2715,146.8664,147.04,21951.0
2022-07-29 11:20:00,152.53,152.53,151.67,151.84,39735.0,147.1075,147.1075,146.2781,146.442,39735.0
2022-07-29 11:30:00,151.84,152.21,151.7,152.21,36452.0,146.442,146.7989,146.307,146.7989,36452.0
2022-07-29 11:40:00,152.24,152.72,152.22,152.58,29071.0,146.8278,147.2907,146.8085,147.1557,29071.0
2022-07-29 11:50:00,152.57,152.77,152.5,152.56,23759.0,147.1461,147.339,147.0786,147.1364,23759.0
2022-07-29 12:00:00,152.57,152.66,152.15,152.26,12131.0,147.1461,147.2329,146.741,146.8471,12131.0
2022-07-29 12:10:00,152.38,152.68,152.38,152.64,12976.0,146.9628,147.2522,146.9628,147.2136,12976.0
2022-07-29 12:20:00,152.64,152.65,152.46,152.48,10613.0,147.2136,147.2232,147.04,147.0593,10613.0
2022-07-29 12:30:00,152.5,152.63,152.42,152.55,12091.0,147.0786,147.2039,147.0014,147.1268,12091.0
2022-07-29 12:40:00,152.5,152.83,152.5,152.73,15377.0,147.0786,147.3968,147.0786,147.3004,15377.0
2022-07-29 12:50:00,152.65,152.87,152.59,152.64,27370.0,147.2232,147.4354,147.1654,147.2136,27370.0
2022-07-29 13:00:00,152.68,152.83,152.6,152.7,25326.0,147.2522,147.3968,147.175,147.2715,25326.0
2022-07-29 13:10:00,152.71,152.72,152.46,152.49,42422.0,147.2811,147.2907,147.04,147.0689,42422.0
2022-07-29 13:20:00,152.5,152.58,152.32,152.47,29307.0,147.0786,147.1557,146.905,147.0496,29307.0
2022-07-29 13:30:00,152.45,152.56,152.37,152.51,15138.0,147.0303,147.1364,146.9532,147.0882,15138.0
2022-07-29 13:40:00,152.52,152.88,152.48,152.82,16107.0,147.0979,147.4451,147.0593,147.3872,16107.0
2022-07-29 13:50:00,152.83,152.95,152.75,152.75,19185.0,147.3968,147.5126,147.3197,147.3197,19185.0
2022-07-29 14:00:00,152.83,153.23,152.76,153.21,25300.0,147.3968,147.7826,147.3293,147.7633,25300.0
2022-07-29 14:10:00,153.22,153.46,153.22,153.43,25648.0,147.773,148.0044,147.773,147.9755,25648.0
2022-07-29 14:20:00,153.44,153.47,153.27,153.38,14764.0,147.9852,148.0141,147.8212,147.9273,14764.0
2022-07-29 14:30:00,153.37,153.46,153.19,153.36,13163.0,147.9176,148.0044,147.744,147.908,13163.0
2022-07-29 14:40:00,153.35,153.47,153.26,153.37,30748.0,147.8984,148.0141,147.8116,147.9176,30748.0
2022-07-29 14:50:00,153.35,153.52,153.33,153.52,32030.0,147.8984,148.0623,147.8791,148.0623,32030.0
2022-07-29 15:00:00,153.52,153.72,153.48,153.66,27753.0,148.0623,148.2552,148.0237,148.1973,27753.0
2022-07-29 15:10:00,153.63,153.87,153.61,153.85,34352.0,148.1684,148.3999,148.1491,148.3806,34352.0
2022-07-29 15:20:00,153.83,154.12,153.75,154.12,29058.0,148.3613,148.641,148.2841,148.641,29058.0
2022-07-29 15:30:00,154.11,154.28,153.92,154.05,42550.0,148.6313,148.7953,148.4481,148.5735,42550.0
2022-07-29 15:40:00,154.04,154.26,153.99,154.12,56358.0,148.5638,148.776,148.5156,148.641,56358.0
2022-07-29 15:50:00,154.12,154.38,153.82,154.02,328200.0,148.641,148.8917,148.3516,148.5445,328200.0
2022-08-01 09:30:00,152.84,153.49,151.8,152.41,64542.0,147.4065,148.0334,146.4035,146.9918,64542.0
2022-08-01 09:40:00,152.57,152.84,152.03,152.51,38110.0,147.1461,147.4065,146.6253,147.0882,38110.0
2022-08-01 09:50:00,152.59,153.44,152.51,153.34,35978.0,147.1654,147.9852,147.0882,147.8887,35978.0
2022-08-01 10:00:00,153.28,154.64,153.15,154.21,52718.0,147.8308,149.1425,147.7055,148.7278,52718.0
2022-08-01 10:10:00,154.15,154.44,153.77,153.78,34728.0,148.6699,148.9496,148.3034,148.3131,34728.0
2022-08-01 10:20:00,153.62,153.78,153.05,153.36,44724.0,148.1588,148.3131,147.609,147.908,44724.0
2022-08-01 10:30:00,153.35,153.78,153.2,153.75,29014.0,147.8984,148.3131,147.7537,148.2841,29014.0
2022-08-01 10:40:00,153.89,154.28,153.85,154.24,31682.0,148.4192,148.7953,148.3806,148.7567,31682.0
2022-08-01 10:50:00,154.31,154.74,154.31,154.62,29332.0,148.8242,149.2389,148.8242,149.1232,29332.0
2022-08-01 11:00:00,154.72,154.77,154.32,154.67,36073.0,149.2196,149.2679,148.8339,149.1714,36073.0
2022-08-01 11:10:00,154.67,154.67,153.99,154.02,27118.0,149.1714,149.1714,148.5156,148.5445,27118.0
2022-08-01 11:20:00,153.98,154.37,153.96,154.24,21463.0,148.506,148.8821,148.4867,148.7567,21463.0
2022-08-01 11:30:00,154.23,154.25,153.96,154.02,21538.0,148.7471,148.7664,148.4867,148.5445,21538.0
2022-08-01 11:40:00,154.06,154.26,154.03,154.2,17825.0,148.5831,148.776,148.5542,148.7181,17825.0
2022-08-01 11:50:00,154.19,154.29,153.94,154.01,21035.0,148.7085,148.8049,148.4674,148.5349,21035.0
2022-08-01 12:00:00,153.96,153.98,153.67,153.68,29949.0,148.4867,148.506,148.207,148.2166,29949.0
2022-08-01 12:10:00,153.69,153.82,153.47,153.79,20967.0,148.2263,148.3516,148.0141,148.3227,20967.0
2022-08-01 12:20:00,153.78,154.24,153.78,154.06,23223.0,148.3131,148.7567,148.3131,148.5831,23223.0
2022-08-01 12:30:00,154.07,154.12,153.9,153.94,11688.0,148.5928,148.641,148.4288,148.4674,11688.0
2022-08-01 12:40:00,153.98,154.09,153.73,153.97,20574.0,148.506,148.612,148.2648,148.4963,20574.0
2022-08-01 12:50:00,153.98,154.01,153.69,153.94,13110.0,148.506,148.5349,148.2263,148.4674,13110.0
2022-08-01 13:00:00,153.94,153.94,153.5,153.91,22407.0,148.4674,148.4674,148.043,148.4384,22407.0
2022-08-01 13:10:00,153.9,154.0,153.5,153.57,19726.0,148.4288,148.5252,148.043,148.1105,19726.0
2022-08-01 13:20:00,153.6,153.67,153.33,153.33,25439.0,148.1395,148.207,147.8791,147.8791,25439.0
2022-08-01 13:30:00,153.34,153.43,153.13,153.22,17798.0,147.8887,147.9755,147.6862,147.773,17798.0
2022-08-01 13:40:00,153.2,153.2,152.77,153.02,27063.0,147.7537,147.7537,147.339,147.5801,27063.0
2022-08-01 13:50:00,152.99,153.15,152.8,153.12,14371.0,147.5511,147.7055,147.3679,147.6765,14371.0
2022-08-01 14:00:00,153.11,153.15,152.81,153.09,19515.0,147.6669,147.7055,147.3775,147.6476,19515.0
2022-08-01 14:10:00,153.13,153.47,153.05,153.18,24151.0,147.6862,148.0141,147.609,147.7344,24151.0
2022-08-01 14:20:00,153.19,153.38,153.17,153.32,10793.0,147.744,147.9273,147.7248,147.8694,10793.0
2022-08-01 14:30:00,153.31,153.44,153.24,153.33,14228.0,147.8598,147.9852,147.7923,147.8791,14228.0
2022-08-01 14:40:00,153.37,153.42,153.01,153.1,25189.0,147.9176,147.9659,147.5704,147.6572,25189.0
2022-08-01 14:50:00,153.06,153.91,153.06,153.75,20271.0,147.6187,148.4384,147.6187,148.2841,20271.0
2022-08-01 15:00:00,153.73,153.95,153.58,153.89,19178.0,148.2648,148.477,148.1202,148.4192,19178.0
2022-08-01 15:10:00,153.89,153.94,153.75,153.83,15988.0,148.4192,148.4674,148.2841,148.3613,15988.0
2022-08-01 15:20:00,153.81,153.81,153.54,153.76,28464.0,148.342,148.342,148.0816,148.2938,28464.0
2022-08-01 15:30:00,153.78,153.89,153.56,153.6,41548.0,148.3131,148.4192,148.1009,148.1395,41548.0
2022-08-01 15:40:00,153.61,153.8,153.5,153.71,32436.0,148.1491,148.3324,148.043,148.2456,32436.0
2022-08-01 15:50:00,153.7,153.87,153.26,153.31,171828.0,148.2359,148.3999,147.8116,147.8598,171828.0
2022-08-02 09:30:00,152.02,152.47,151.06,151.69,95885.0,146.6156,147.0496,145.6898,146.2974,95885.0
2022-08-02 09:40:00,151.69,151.76,151.02,151.58,66319.0,146.2974,146.3649,145.6512,146.1913,66319.0
2022-08-02 09:50:00,151.58,151.86,150.95,151.5,46827.0,146.1913,146.4613,145.5837,146.1141,46827.0
2022-08-02 10:00:00,151.49,151.64,151.21,151.21,29490.0,146.1045,146.2491,145.8344,145.8344,29490.0
2022-08-02 10:10:00,151.1,151.51,150.84,151.47,40778.0,145.7283,146.1238,145.4776,146.0852,40778.0
2022-08-02 10:20:00,151.52,151.8,151.39,151.75,25096.0,146.1334,146.4035,146.008,146.3552,25096.0
2022-08-02 10:30:00,151.8,152.25,151.64,152.17,30976.0,146.4035,146.8375,146.2491,146.7603,30976.0
2022-08-02 10:40:00,152.16,152.5,152.15,152.47,40676.0,146.7507,147.0786,146.741,147.0496,40676.0
2022-08-02 10:50:00,152.5,152.79,152.39,152.54,35056.0,147.0786,147.3583,146.9725,147.1171,35056.0
2022-08-02 11:00:00,152.53,152.54,152.21,152.25,30597.0,147.1075,147.1171,146.7989,146.8375,30597.0
2022-08-02 11:10:00,152.22,152.31,152.06,152.3,25683.0,146.8085,146.8953,146.6542,146.8857,25683.0
2022-08-02 11:20:00,152.28,152.66,152.17,152.62,15031.0,146.8664,147.2329,146.7603,147.1943,15031.0
2022-08-02 11:30:00,152.62,152.83,152.39,152.7,20907.0,147.1943,147.3968,146.9725,147.2715,20907.0
2022-08-02 11:40:00,152.66,152.92,152.65,152.84,19094.0,147.2329,147.4836,147.2232,147.4065,19094.0
2022-08-02 11:50:00,152.89,152.96,152.71,152.71,18719.0,147.4547,147.5222,147.2811,147.2811,18719.0
2022-08-02 12:00:00,152.73,152.93,152.61,152.83,22299.0,147.3004,147.4933,147.1847,147.3968,22299.0
2022-08-02 12:10:00,152.85,153.14,152.8,152.95,25414.0,147.4161,147.6958,147.3679,147.5126,25414.0
2022-08-02 12:20:00,152.95,153.22,152.94,153.19,27455.0,147.5126,147.773,147.5029,147.744,27455.0
2022-08-02 12:30:00,153.26,153.3,152.93,153.1,26621.0,147.8116,147.8501,147.4933,147.6572,26621.0
2022-08-02 12:40:00,153.1,153.17,152.8,152.86,27995.0,147.6572,147.7248,147.3679,147.4258,27995.0
2022-08-02 12:50:00,152.83,153.08,152.67,152.86,31385.0,147.3968,147.638,147.2425,147.4258,31385.0
2022-08-02 13:00:00,152.88,153.03,152.77,153.03,23648.0,147.4451,147.5897,147.339,147.5897,23648.0
2022-08-02 13:10:00,153.05,153.19,153.03,153.09,23471.0,147.609,147.744,147.5897,147.6476,23471.0
2022-08-02 13:20:00,153.1,153.11,152.53,152.59,16695.0,147.6572,147.6669,147.1075,147.1654,16695.0
2022-08-02 13:30:00,152.5,152.5,152.08,152.38,30121.0,147.0786,147.0786,146.6735,146.9628,30121.0
2022-08-02 13:40:00,152.37,152.59,152.28,152.42,33803.0,146.9532,147.1654,146.8664,147.0014,33803.0
2022-08-02 13:50:00,152.38,152.77,152.31,152.67,32100.0,146.9628,147.339,146.8953,147.2425,32100.0
2022-08-02 14:00:00,152.66,152.86,152.47,152.86,14428.0,147.2329,147.4258,147.0496,147.4258,14428.0
2022-08-02 14:10:00,152.86,152.89,152.48,152.53,14225.0,147.4258,147.4547,147.0593,147.1075,14225.0
2022-08-02 14:20:00,152.57,152.77,152.49,152.74,14879.0,147.1461,147.339,147.0689,147.31,14879.0
2022-08-02 14:30:00,152.77,152.94,152.45,152.51,22101.0,147.339,147.5029,147.0303,147.0882,22101.0
2022-08-02 14:40:00,152.51,152.67,152.29,152.53,13622.0,147.0882,147.2425,146.876,147.1075,13622.0
2022-08-02 14:50:00,152.5,152.6,152.08,152.23,16623.0,147.0786,147.175,146.6735,146.8182,16623.0
2022-08-02 15:00:00,152.24,152.3,152.09,152.19,19489.0,146.8278,146.8857,146.6831,146.7796,19489.0
2022-08-02 15:10:00,152.17,152.22,151.84,151.93,44877.0,146.7603,146.8085,146.442,146.5288,44877.0
2022-08-02 15:20:00,151.91,152.48,151.83,152.44,43480.0,146.5095,147.0593,146.4324,147.0207,43480.0
2022-08-02 15:30:00,152.44,152.6,152.23,152.41,55688.0,147.0207,147.175,146.8182,146.9918,55688.0
2022-08-02 15:40:00,152.42,152.44,151.9,151.96,70805.0,147.0014,147.0207,146.4999,146.5578,70805.0
2022-08-02 15:50:00,151.99,152.06,151.47,151.6,219782.0,146.5867,146.6542,146.0852,146.2106,219782.0
2022-08-03 09:30:00,154.07,154.78,153.31,154.56,90289.0,148.5928,149.2775,147.8598,149.0653,90289.0
2022-08-03 09:40:00,154.65,154.73,154.15,154.47,34869.0,149.1521,149.2293,148.6699,148.9785,34869.0
2022-08-03 09:50:00,154.47,154.64,154.08,154.38,35929.0,148.9785,149.1425,148.6024,148.8917,35929.0
2022-08-03 10:00:00,154.22,154.66,153.86,154.44,24945.0,148.7374,149.1618,148.3902,148.9496,24945.0
2022-08-03 10:10:00,154.49,154.87,153.9,153.97,40701.0,148.9978,149.3643,148.4288,148.4963,40701.0
2022-08-03 10:20:00,154.04,154.9,153.99,154.9,21646.0,148.5638,149.3932,148.5156,149.3932,21646.0
2022-08-03 10:30:00,154.95,154.95,154.44,154.54,36460.0,149.4415,149.4415,148.9496,149.046,36460.0
2022-08-03 10:40:00,154.55,154.64,154.29,154.62,14694.0,149.0557,149.1425,148.8049,149.1232,14694.0
2022-08-03 10:50:00,154.71,154.73,154.45,154.46,27494.0,149.21,149.2293,148.9592,148.9689,27494.0
2022-08-03 11:00:00,154.56,154.75,154.37,154.6,27392.0,149.0653,149.2486,148.8821,149.1039,27392.0
2022-08-03 11:10:00,154.63,154.91,154.52,154.52,19804.0,149.1328,149.4029,149.0268,149.0268,19804.0
2022-08-03 11:20:00,154.55,154.86,154.55,154.83,12484.0,149.0557,149.3547,149.0557,149.3257,12484.0
2022-08-03 11:30:00,154.79,154.93,154.65,154.89,26742.0,149.2872,149.4222,149.1521,149.3836,26742.0
2022-08-03 11:40:00,154.94,155.2,154.88,155.05,24069.0,149.4318,149.6826,149.374,149.5379,24069.0
2022-08-03 11:50:00,155.04,155.22,154.92,155.15,20946.0,149.5283,149.7019,149.4125,149.6344,20946.0
2022-08-03 12:00:00,155.15,155.3,154.99,155.0,26483.0,149.6344,149.779,149.48,149.4897,26483.0
2022-08-03 12:10:00,155.0,155.06,154.78,154.91,18299.0,149.4897,149.5476,149.2775,149.4029,18299.0
2022-08-03 12:20:00,154.87,155.06,154.66,154.78,30649.0,149.3643,149.5476,149.1618,149.2775,30649.0
2022-08-03 12:30:00,154.78,155.25,154.74,155.18,27147.0,149.2775,149.7308,149.2389,149.6633,27147.0
2022-08-03 12:40:00,155.2,155.6,155.15,155.56,24762.0,149.6826,150.0684,149.6344,150.0298,24762.0
2022-08-03 12:50:00,155.54,155.54,155.3,155.3,20083.0,150.0105,150.0105,149.779,149.779,20083.0
2022-08-03 13:00:00,155.33,155.59,155.33,155.46,32777.0,149.808,150.0587,149.808,149.9333,32777.0
2022-08-03 13:10:00,155.42,155.5,155.32,155.32,12534.0,149.8948,149.9719,149.7983,149.7983,12534.0
2022-08-03 13:20:00,155.31,155.38,155.24,155.36,11719.0,149.7887,149.8562,149.7212,149.8369,11719.0
2022-08-03 13:30:00,155.39,155.58,155.18,155.27,27392.0,149.8658,150.0491,149.6633,149.7501,27392.0
2022-08-03 13:40:00,155.24,155.47,155.21,155.27,19104.0,149.7212,149.943,149.6922,149.7501,19104.0
2022-08-03 13:50:00,155.26,155.35,155.17,155.28,14118.0,149.7405,149.8273,149.6537,149.7597,14118.0
2022-08-03 14:00:00,155.28,155.51,155.11,155.46,25609.0,149.7597,149.9816,149.5958,149.9333,25609.0
2022-08-03 14:10:00,155.49,155.71,155.46,155.71,22012.0,149.9623,150.1745,149.9333,150.1745,22012.0
2022-08-03 14:20:00,155.71,155.78,155.55,155.72,46044.0,150.1745,150.242,150.0201,150.1841,46044.0
2022-08-03 14:30:00,155.72,155.76,155.5,155.5,21555.0,150.1841,150.2227,149.9719,149.9719,21555.0
2022-08-03 14:40:00,155.49,155.66,155.39,155.62,21776.0,149.9623,150.1262,149.8658,150.0877,21776.0
2022-08-03 14:50:00,155.6,155.65,155.51,155.52,17258.0,150.0684,150.1166,149.9816,149.9912,17258.0
2022-08-03 15:00:00,155.52,155.58,155.38,155.4,35433.0,149.9912,150.0491,149.8562,149.8755,35433.0
2022-08-03 15:10:00,155.38,155.46,155.24,155.46,21511.0,149.8562,149.9333,149.7212,149.9333,21511.0
2022-08-03 15:20:00,155.5,155.76,155.5,155.72,27576.0,149.9719,150.2227,149.9719,150.1841,27576.0
2022-08-03 15:30:00,155.68,155.85,155.66,155.79,35727.0,150.1455,150.3095,150.1262,150.2516,35727.0
2022-08-03 15:40:00,155.8,156.04,155.71,155.74,61156.0,150.2613,150.4927,150.1745,150.2034,61156.0
2022-08-03 15:50:00,155.71,155.77,155.21,155.39,206443.0,150.1745,150.2323,149.6922,149.8658,206443.0
2022-08-04 09:30:00,156.02,156.79,155.26,155.33,130954.0,150.4734,151.2161,149.7405,149.808,130954.0
2022-08-04 09:40:00,155.38,156.72,155.38,156.39,68609.0,149.8562,151.1485,149.8562,150.8303,68609.0
2022-08-04 09:50:00,156.27,156.59,155.96,156.15,63125.0,150.7145,151.0232,150.4156,150.5988,63125.0
2022-08-04 10:00:00,156.16,156.48,155.68,156.37,91101.0,150.6085,150.9171,150.1455,150.811,91101.0
2022-08-04 10:10:00,156.47,156.58,155.93,156.32,25430.0,150.9074,151.0135,150.3866,150.7628,25430.0
2022-08-04 10:20:00,156.3,156.6,156.13,156.27,31979.0,150.7435,151.0328,150.5795,150.7145,31979.0
2022-08-04 10:30:00,156.27,156.32,155.74,155.76,33388.0,150.7145,150.7628,150.2034,150.2227,33388.0
2022-08-04 10:40:00,155.74,155.88,155.49,155.75,36932.0,150.2034,150.3384,149.9623,150.213,36932.0
2022-08-04 10:50:00,155.76,156.4,155.7,156.31,78441.0,150.2227,150.8399,150.1648,150.7531,78441.0
2022-08-04 11:00:00,156.32,156.8,156.32,156.61,48982.0,150.7628,151.2257,150.7628,151.0425,48982.0
2022-08-04 11:10:00,156.62,157.06,156.53,156.89,66074.0,151.0521,151.4765,150.9653,151.3125,66074.0
2022-08-04 11:20:00,157.03,157.29,156.84,157.05,68392.0,151.4475,151.6983,151.2643,151.4668,68392.0
2022-08-04 11:30:00,157.06,157.12,156.32,156.33,50334.0,151.4765,151.5343,150.7628,150.7724,50334.0
2022-08-04 11:40:00,156.33,156.85,156.33,156.75,80126.0,150.7724,151.2739,150.7724,151.1775,80126.0
2022-08-04 11:50:00,156.77,157.19,156.77,157.11,40370.0,151.1968,151.6018,151.1968,151.5247,40370.0
2022-08-04 12:00:00,157.15,157.19,156.83,157.08,32847.0,151.5633,151.6018,151.2546,151.4957,32847.0
2022-08-04 12:10:00,157.06,157.46,157.02,157.08,51114.0,151.4765,151.8622,151.4379,151.4957,51114.0
2022-08-04 12:20:00,157.08,157.3,157.0,157.11,24092.0,151.4957,151.7079,151.4186,151.5247,24092.0
2022-08-04 12:30:00,157.13,157.13,156.8,156.9,18379.0,151.544,151.544,151.2257,151.3221,18379.0
2022-08-04 12:40:00,156.89,157.04,156.39,156.42,26861.0,151.3125,151.4572,150.8303,150.8592,26861.0
2022-08-04 12:50:00,156.42,156.88,156.42,156.76,22427.0,150.8592,151.3029,150.8592,151.1871,22427.0
2022-08-04 13:00:00,156.78,156.94,156.7,156.88,18860.0,151.2064,151.3607,151.1293,151.3029,18860.0
2022-08-04 13:10:00,156.88,157.33,156.85,157.24,28634.0,151.3029,151.7369,151.2739,151.6501,28634.0
2022-08-04 13:20:00,157.28,157.53,157.09,157.42,43527.0,151.6886,151.9298,151.5054,151.8237,43527.0
2022-08-04 13:30:00,157.41,157.66,157.33,157.51,34481.0,151.814,152.0551,151.7369,151.9105,34481.0
2022-08-04 13:40:00,157.51,157.54,156.98,157.09,23988.0,151.9105,151.9394,151.3993,151.5054,23988.0
2022-08-04 13:50:00,157.09,157.11,156.88,157.09,30495.0,151.5054,151.5247,151.3029,151.5054,30495.0
2022-08-04 14:00:00,157.1,157.16,156.93,156.96,36076.0,151.515,151.5729,151.3511,151.38,36076.0
2022-08-04 14:10:00,156.96,156.96,156.6,156.74,20383.0,151.38,151.38,151.0328,151.1678,20383.0
2022-08-04 14:20:00,156.75,156.89,156.52,156.85,43441.0,151.1775,151.3125,150.9557,151.2739,43441.0
2022-08-04 14:30:00,156.87,156.93,156.47,156.66,64188.0,151.2932,151.3511,150.9074,151.0907,64188.0
2022-08-04 14:40:00,156.65,156.75,156.49,156.58,36956.0,151.081,151.1775,150.9267,151.0135,36956.0
2022-08-04 14:50:00,156.56,156.77,156.53,156.72,23880.0,150.9942,151.1968,150.9653,151.1485,23880.0
2022-08-04 15:00:00,156.69,157.19,156.66,157.19,28282.0,151.1196,151.6018,151.0907,151.6018,28282.0
2022-08-04 15:10:00,157.2,157.71,157.2,157.69,82673.0,151.6115,152.1034,151.6115,152.0841,82673.0
2022-08-04 15:20:00,157.7,157.7,157.34,157.48,68629.0,152.0937,152.0937,151.7465,151.8815,68629.0
2022-08-04 15:30:00,157.5,157.59,157.35,157.42,55718.0,151.9008,151.9876,151.7562,151.8237,55718.0
2022-08-04 15:40:00,157.41,157.52,157.08,157.09,76466.0,151.814,151.9201,151.4957,151.5054,76466.0
2022-08-04 15:50:00,157.1,157.26,156.77,156.89,260711.0,151.515,151.6693,151.1968,151.3125,260711.0
2022-08-05 09:30:00,156.48,157.5,156.0,157.3,134626.0,150.9171,151.9008,150.4541,151.7079,134626.0
2022-08-05 09:40:00,157.28,157.51,156.7,156.83,52010.0,151.6886,151.9105,151.1293,151.2546,52010.0
2022-08-05 09:50:00,156.89,157.55,156.86,157.46,33630.0,151.3125,151.949,151.2836,151.8622,33630.0
2022-08-05 10:00:00,157.52,157.92,157.27,157.76,46743.0,151.9201,152.3059,151.679,152.1516,46743.0
2022-08-05 10:10:00,157.98,158.04,157.4,157.74,65456.0,152.3638,152.4216,151.8044,152.1323,65456.0
2022-08-05 10:20:00,157.8,157.88,157.32,157.38,31252.0,152.1902,152.2673,151.7272,151.7851,31252.0
2022-08-05 10:30:00,157.41,157.42,157.09,157.32,25352.0,151.814,151.8237,151.5054,151.7272,25352.0
2022-08-05 10:40:00,157.32,157.48,157.03,157.07,41266.0,151.7272,151.8815,151.4475,151.4861,41266.0
2022-08-05 10:50:00,157.07,157.38,156.82,157.19,32454.0,151.4861,151.7851,151.245,151.6018,32454.0
2022-08-05 11:00:00,157.21,157.26,156.9,157.19,36412.0,151.6211,151.6693,151.3221,151.6018,36412.0
2022-08-05 11:10:00,157.23,157.35,156.82,156.91,30677.0,151.6404,151.7562,151.245,151.3318,30677.0
2022-08-05 11:20:00,156.92,157.0,156.24,156.27,28286.0,151.3414,151.4186,150.6856,150.7145,28286.0
2022-08-05 11:30:00,156.29,156.67,156.17,156.5,52251.0,150.7338,151.1003,150.6181,150.9364,52251.0
2022-08-05 11:40:00,156.55,156.65,156.17,156.27,23606.0,150.9846,151.081,150.6181,150.7145,23606.0
2022-08-05 11:50:00,156.29,156.52,156.08,156.16,19733.0,150.7338,150.9557,150.5313,150.6085,19733.0
2022-08-05 12:00:00,156.16,156.52,156.16,156.34,26131.0,150.6085,150.9557,150.6085,150.7821,26131.0
2022-08-05 12:10:00,156.37,156.87,156.36,156.76,22645.0,150.811,151.2932,150.8013,151.1871,22645.0
2022-08-05 12:20:00,156.73,156.92,156.66,156.86,19090.0,151.1582,151.3414,151.0907,151.2836,19090.0
2022-08-05 12:30:00,156.83,156.83,156.57,156.69,13556.0,151.2546,151.2546,151.0039,151.1196,13556.0
2022-08-05 12:40:00,156.69,157.13,156.68,157.12,19880.0,151.1196,151.544,151.11,151.5343,19880.0
2022-08-05 12:50:00,157.14,157.42,157.03,157.29,22160.0,151.5536,151.8237,151.4475,151.6983,22160.0
2022-08-05 13:00:00,157.26,157.53,157.18,157.4,22368.0,151.6693,151.9298,151.5922,151.8044,22368.0
2022-08-05 13:10:00,157.4,157.54,157.39,157.46,11294.0,151.8044,151.9394,151.7947,151.8622,11294.0
2022-08-05 13:20:00,157.46,157.62,157.39,157.4,15396.0,151.8622,152.0166,151.7947,151.8044,15396.0
2022-08-05 13:30:00,157.45,157.84,157.45,157.72,18717.0,151.8526,152.2287,151.8526,152.113,18717.0
2022-08-05 13:40:00,157.73,157.78,157.61,157.75,35996.0,152.1226,152.1709,152.0069,152.1419,35996.0
2022-08-05 13:50:00,157.8,157.82,157.47,157.47,27280.0,152.1902,152.2094,151.8719,151.8719,27280.0
2022-08-05 14:00:00,157.41,157.43,157.19,157.2,18787.0,151.814,151.8333,151.6018,151.6115,18787.0
2022-08-05 14:10:00,157.18,157.42,157.07,157.39,22525.0,151.5922,151.8237,151.4861,151.7947,22525.0
2022-08-05 14:20:00,157.38,157.42,156.98,157.0,13118.0,151.7851,151.8237,151.3993,151.4186,13118.0
2022-08-05 14:30:00,156.93,157.26,156.92,157.14,16493.0,151.3511,151.6693,151.3414,151.5536,16493.0
2022-08-05 14:40:00,157.16,157.33,157.07,157.18,25318.0,151.5729,151.7369,151.4861,151.5922,25318.0
2022-08-05 14:50:00,157.15,157.31,157.09,157.15,45992.0,151.5633,151.7176,151.5054,151.5633,45992.0
2022-08-05 15:00:00,157.17,157.21,156.98,157.14,16874.0,151.5825,151.6211,151.3993,151.5536,16874.0
2022-08-05 15:10:00,157.12,157.26,157.1,157.14,23820.0,151.5343,151.6693,151.515,151.5536,23820.0
2022-08-05 15:20:00,157.17,157.31,157.1,157.29,14949.0,151.5825,151.7176,151.515,151.6983,14949.0
2022-08-05 15:30:00,157.27,157.3,157.09,157.09,26030.0,151.679,151.7079,151.5054,151.5054,26030.0
2022-08-05 15:40:00,157.09,157.4,157.02,157.36,55756.0,151.5054,151.8044,151.4379,151.7658,55756.0
2022-08-05 15:50:00,157.34,157.63,157.22,157.51,183870.0,151.7465,152.0262,151.6308,151.9105,183870.0
2022-08-08 09:30:00,159.0,160.54,158.3,160.23,216426.0,153.3475,154.8327,152.6724,154.5338,216426.0
2022-08-08 09:40:00,160.33,160.79,159.72,160.03,105166.0,154.6302,155.0739,154.0419,154.3409,105166.0
2022-08-08 09:50:00,160.1,160.2,159.73,159.74,76939.0,154.4084,154.5048,154.0515,154.0612,76939.0
2022-08-08 10:00:00,159.74,160.06,159.55,159.89,50110.0,154.0612,154.3698,153.8779,154.2059,50110.0
2022-08-08 10:10:00,159.86,160.0,159.59,159.72,53862.0,154.1769,154.3119,153.9165,154.0419,53862.0
2022-08-08 10:20:00,159.74,160.11,159.36,159.57,51888.0,154.0612,154.418,153.6947,153.8972,51888.0
2022-08-08 10:30:00,159.63,160.05,159.58,159.98,38176.0,153.9551,154.3602,153.9069,154.2927,38176.0
2022-08-08 10:40:00,160.0,160.18,159.8,159.98,36527.0,154.3119,154.4855,154.1191,154.2927,36527.0
2022-08-08 10:50:00,160.04,160.12,159.79,159.85,24667.0,154.3505,154.4277,154.1094,154.1673,24667.0
2022-08-08 11:00:00,159.88,160.24,159.73,159.74,18595.0,154.1962,154.5434,154.0515,154.0612,18595.0
2022-08-08 11:10:00,159.76,159.76,159.15,159.34,36499.0,154.0805,154.0805,153.4922,153.6754,36499.0
2022-08-08 11:20:00,159.32,159.43,159.02,159.13,46523.0,153.6561,153.7622,153.3668,153.4729,46523.0
2022-08-08 11:30:00,159.1,159.2,158.53,158.57,77574.0,153.4439,153.5404,152.8942,152.9328,77574.0
2022-08-08 11:40:00,158.58,158.72,158.24,158.64,60862.0,152.9424,153.0774,152.6145,153.0003,60862.0
2022-08-08 11:50:00,158.67,159.21,158.67,159.18,25585.0,153.0292,153.55,153.0292,153.5211,25585.0
2022-08-08 12:00:00,159.18,159.34,158.91,158.98,48442.0,153.5211,153.6754,153.2607,153.3282,48442.0
2022-08-08 12:10:00,159.03,159.1,158.29,158.47,76997.0,153.3764,153.4439,152.6627,152.8363,76997.0
2022-08-08 12:20:00,158.43,158.78,158.41,158.58,58676.0,152.7978,153.1353,152.7785,152.9424,58676.0
2022-08-08 12:30:00,158.54,158.75,158.37,158.65,48451.0,152.9038,153.1064,152.7399,153.0099,48451.0
2022-08-08 12:40:00,158.66,159.02,158.63,158.99,41825.0,153.0196,153.3668,152.9906,153.3378,41825.0
2022-08-08 12:50:00,159.0,159.06,158.79,158.91,23892.0,153.3475,153.4054,153.145,153.2607,23892.0
2022-08-08 13:00:00,158.88,158.9,158.44,158.59,22149.0,153.2318,153.251,152.8074,152.9521,22149.0
2022-08-08 13:10:00,158.58,158.62,158.46,158.59,16239.0,152.9424,152.981,152.8267,152.9521,16239.0
2022-08-08 13:20:00,158.58,158.58,158.26,158.26,22564.0,152.9424,152.9424,152.6338,152.6338,22564.0
2022-08-08 13:30:00,158.26,158.33,157.99,158.16,27642.0,152.6338,152.7013,152.3734,152.5374,27642.0
2022-08-08 13:40:00,158.15,158.26,158.06,158.17,17283.0,152.5277,152.6338,152.4409,152.547,17283.0
2022-08-08 13:50:00,158.19,158.31,158.07,158.22,17752.0,152.5663,152.682,152.4506,152.5952,17752.0
2022-08-08 14:00:00,158.21,158.21,157.79,158.18,20802.0,152.5856,152.5856,152.1805,152.5566,20802.0
2022-08-08 14:10:00,158.13,158.16,157.79,157.91,17042.0,152.5084,152.5374,152.1805,152.2962,17042.0
2022-08-08 14:20:00,157.94,157.94,157.69,157.77,13473.0,152.3252,152.3252,152.0841,152.1612,13473.0
2022-08-08 14:30:00,157.76,157.88,157.45,157.55,22490.0,152.1516,152.2673,151.8526,151.949,22490.0
2022-08-08 14:40:00,157.55,157.7,157.24,157.47,27400.0,151.949,152.0937,151.6501,151.8719,27400.0
2022-08-08 14:50:00,157.43,157.45,156.97,157.4,17498.0,151.8333,151.8526,151.3897,151.8044,17498.0
2022-08-08 15:00:00,157.35,157.38,157.2,157.26,25134.0,151.7562,151.7851,151.6115,151.6693,25134.0
2022-08-08 15:10:00,157.26,157.32,156.94,157.12,39449.0,151.6693,151.7272,151.3607,151.5343,39449.0
2022-08-08 15:20:00,157.13,157.53,157.06,157.41,25605.0,151.544,151.9298,151.4765,151.814,25605.0
2022-08-08 15:30:00,157.38,157.64,157.24,157.51,30734.0,151.7851,152.0358,151.6501,151.9105,30734.0
2022-08-08 15:40:00,157.51,157.75,157.51,157.6,32254.0,151.9105,152.1419,151.9105,151.9973,32254.0
2022-08-08 15:50:00,157.58,157.66,157.05,157.26,156332.0,151.978,152.0551,151.4668,151.6693,156332.0
2022-08-09 09:30:00,157.64,158.88,157.27,158.75,95009.0,152.0358,153.2318,151.679,153.1064,95009.0
2022-08-09 09:40:00,158.72,158.94,158.37,158.5,44978.0,153.0774,153.2896,152.7399,152.8653,44978.0
2022-08-09 09:50:00,158.6,158.68,158.03,158.16,43857.0,152.9617,153.0389,152.412,152.5374,43857.0
2022-08-09 10:00:00,158.11,158.48,157.87,158.31,48218.0,152.4891,152.846,152.2577,152.682,48218.0
2022-08-09 10:10:00,158.33,158.77,158.06,158.7,38930.0,152.7013,153.1257,152.4409,153.0582,38930.0
2022-08-09 10:20:00,158.66,158.73,158.18,158.45,40601.0,153.0196,153.0871,152.5566,152.817,40601.0
2022-08-09 10:30:00,158.42,158.65,158.15,158.32,34284.0,152.7881,153.0099,152.5277,152.6917,34284.0
2022-08-09 10:40:00,158.31,158.45,158.12,158.12,26916.0,152.682,152.817,152.4988,152.4988,26916.0
2022-08-09 10:50:00,158.13,158.28,158.0,158.09,29407.0,152.5084,152.6531,152.383,152.4698,29407.0
2022-08-09 11:00:00,158.1,158.1,157.52,157.78,35429.0,152.4795,152.4795,151.9201,152.1709,35429.0
2022-08-09 11:10:00,157.75,158.32,157.66,158.21,43488.0,152.1419,152.6917,152.0551,152.5856,43488.0
2022-08-09 11:20:00,158.26,158.51,158.13,158.31,40895.0,152.6338,152.8749,152.5084,152.682,40895.0
2022-08-09 11:30:00,158.31,158.33,157.78,157.8,21169.0,152.682,152.7013,152.1709,152.1902,21169.0
2022-08-09 11:40:00,157.8,157.96,157.72,157.72,25729.0,152.1902,152.3445,152.113,152.113,25729.0
2022-08-09 11:50:00,157.69,157.77,157.48,157.66,34952.0,152.0841,152.1612,151.8815,152.0551,34952.0
2022-08-09 12:00:00,157.72,157.8,157.57,157.65,26501.0,152.113,152.1902,151.9683,152.0455,26501.0
2022-08-09 12:10:00,157.61,157.7,157.52,157.67,25402.0,152.0069,152.0937,151.9201,152.0648,25402.0
2022-08-09 12:20:00,157.72,158.02,157.67,157.71,20354.0,152.113,152.4023,152.0648,152.1034,20354.0
2022-08-09 12:30:00,157.7,157.89,157.57,157.85,23188.0,152.0937,152.277,151.9683,152.2384,23188.0
2022-08-09 12:40:00,157.83,157.89,157.72,157.88,16320.0,152.2191,152.277,152.113,152.2673,16320.0
2022-08-09 12:50:00,157.89,158.02,157.67,157.99,19141.0,152.277,152.4023,152.0648,152.3734,19141.0
2022-08-09 13:00:00,158.1,158.32,158.07,158.3,28215.0,152.4795,152.6917,152.4506,152.6724,28215.0
2022-08-09 13:10:00,158.3,158.45,158.11,158.37,28517.0,152.6724,152.817,152.4891,152.7399,28517.0
2022-08-09 13:20:00,158.4,158.54,158.3,158.4,20660.0,152.7688,152.9038,152.6724,152.7688,20660.0
2022-08-09 13:30:00,158.39,158.39,158.12,158.15,24977.0,152.7592,152.7592,152.4988,152.5277,24977.0
2022-08-09 13:40:00,158.15,158.36,158.11,158.24,65834.0,152.5277,152.7302,152.4891,152.6145,65834.0
2022-08-09 13:50:00,158.25,158.43,158.14,158.38,23141.0,152.6242,152.7978,152.5181,152.7495,23141.0
2022-08-09 14:00:00,158.4,158.51,158.25,158.26,22594.0,152.7688,152.8749,152.6242,152.6338,22594.0
2022-08-09 14:10:00,158.22,158.38,158.07,158.1,18048.0,152.5952,152.7495,152.4506,152.4795,18048.0
2022-08-09 14:20:00,158.06,158.15,157.91,158.06,27013.0,152.4409,152.5277,152.2962,152.4409,27013.0
2022-08-09 14:30:00,158.03,158.23,158.02,158.18,20115.0,152.412,152.6049,152.4023,152.5566,20115.0
2022-08-09 14:40:00,158.18,158.28,158.06,158.27,24127.0,152.5566,152.6531,152.4409,152.6434,24127.0
2022-08-09 14:50:00,158.26,158.46,158.21,158.4,22000.0,152.6338,152.8267,152.5856,152.7688,22000.0
2022-08-09 15:00:00,158.43,158.43,158.16,158.21,25616.0,152.7978,152.7978,152.5374,152.5856,25616.0
2022-08-09 15:10:00,158.17,158.32,158.06,158.28,40785.0,152.547,152.6917,152.4409,152.6531,40785.0
2022-08-09 15:20:00,158.32,158.48,158.32,158.42,36157.0,152.6917,152.846,152.6917,152.7881,36157.0
2022-08-09 15:30:00,158.41,158.41,158.21,158.3,51107.0,152.7785,152.7785,152.5856,152.6724,51107.0
2022-08-09 15:40:00,158.31,158.45,158.09,158.21,60769.0,152.682,152.817,152.4698,152.5856,60769.0
2022-08-09 15:50:00,158.21,158.82,158.17,158.8,281181.0,152.5856,153.1739,152.547,153.1546,281181.0
2022-08-10 09:30:00,161.77,163.45,161.64,162.57,233292.0,156.019,157.6393,155.8936,156.7906,233292.0
2022-08-10 09:40:00,162.6,164.2,162.51,163.81,105439.0,156.8195,158.3626,156.7327,157.9865,105439.0
2022-08-10 09:50:00,163.81,163.93,163.03,163.38,68970.0,157.9865,158.1022,157.2342,157.5718,68970.0
2022-08-10 10:00:00,163.42,164.0,163.35,163.84,77428.0,157.6104,158.1697,157.5428,158.0154,77428.0
2022-08-10 10:10:00,163.9,164.21,163.26,163.43,61095.0,158.0733,158.3723,157.456,157.62,61095.0
2022-08-10 10:20:00,163.28,163.52,163.06,163.4,44443.0,157.4753,157.7068,157.2632,157.5911,44443.0
2022-08-10 10:30:00,163.39,163.64,163.14,163.18,35685.0,157.5814,157.8225,157.3403,157.3789,35685.0
2022-08-10 10:40:00,163.18,163.35,162.96,163.0,41427.0,157.3789,157.5428,157.1667,157.2053,41427.0
2022-08-10 10:50:00,163.03,163.27,162.75,162.98,57739.0,157.2342,157.4657,156.9642,157.186,57739.0
2022-08-10 11:00:00,163.03,163.56,163.01,163.3,46225.0,157.2342,157.7454,157.2149,157.4946,46225.0
2022-08-10 11:10:00,163.28,163.38,162.94,163.04,28919.0,157.4753,157.5718,157.1474,157.2439,28919.0
2022-08-10 11:20:00,163.06,163.45,163.05,163.25,27548.0,157.2632,157.6393,157.2535,157.4464,27548.0
2022-08-10 11:30:00,163.28,163.33,162.73,162.79,24039.0,157.4753,157.5236,156.9449,157.0028,24039.0
2022-08-10 11:40:00,162.75,162.97,162.69,162.97,27010.0,156.9642,157.1764,156.9063,157.1764,27010.0
2022-08-10 11:50:00,162.96,163.02,162.78,162.9,21334.0,157.1667,157.2246,156.9931,157.1088,21334.0
2022-08-10 12:00:00,162.89,163.03,162.7,162.77,29111.0,157.0992,157.2342,156.916,156.9835,29111.0
2022-08-10 12:10:00,162.76,162.85,162.29,162.31,28267.0,156.9738,157.0606,156.5205,156.5398,28267.0
2022-08-10 12:20:00,162.36,162.46,162.2,162.36,33593.0,156.588,156.6845,156.4337,156.588,33593.0
2022-08-10 12:30:00,162.34,162.54,162.22,162.42,27121.0,156.5688,156.7616,156.453,156.6459,27121.0
2022-08-10 12:40:00,162.44,162.59,162.38,162.5,18185.0,156.6652,156.8099,156.6073,156.7231,18185.0
2022-08-10 12:50:00,162.55,162.74,162.46,162.74,35877.0,156.7713,156.9545,156.6845,156.9545,35877.0
2022-08-10 13:00:00,162.73,162.75,162.45,162.53,32814.0,156.9449,156.9642,156.6748,156.752,32814.0
2022-08-10 13:10:00,162.53,162.59,162.39,162.59,34127.0,156.752,156.8099,156.617,156.8099,34127.0
2022-08-10 13:20:00,162.57,162.63,162.09,162.13,29623.0,156.7906,156.8484,156.3276,156.3662,29623.0
2022-08-10 13:30:00,162.13,162.25,161.85,161.95,34857.0,156.3662,156.482,156.0962,156.1926,34857.0
2022-08-10 13:40:00,161.98,162.1,161.7,162.09,41391.0,156.2216,156.3373,155.9515,156.3276,41391.0
2022-08-10 13:50:00,162.1,162.21,161.9,161.92,28982.0,156.3373,156.4434,156.1444,156.1637,28982.0
2022-08-10 14:00:00,161.93,162.1,161.87,161.95,25435.0,156.1733,156.3373,156.1155,156.1926,25435.0
2022-08-10 14:10:00,161.94,162.32,161.91,162.3,36422.0,156.183,156.5495,156.154,156.5302,36422.0
2022-08-10 14:20:00,162.31,162.57,162.27,162.42,28819.0,156.5398,156.7906,156.5012,156.6459,28819.0
2022-08-10 14:30:00,162.41,162.55,162.33,162.43,22818.0,156.6363,156.7713,156.5591,156.6556,22818.0
2022-08-10 14:40:00,162.41,162.52,162.15,162.15,63937.0,156.6363,156.7424,156.3855,156.3855,63937.0
2022-08-10 14:50:00,162.15,162.2,162.07,162.08,27187.0,156.3855,156.4337,156.3084,156.318,27187.0
2022-08-10 15:00:00,162.06,162.19,161.99,162.16,27758.0,156.2987,156.4241,156.2312,156.3952,27758.0
2022-08-10 15:10:00,162.15,162.35,162.1,162.31,48175.0,156.3855,156.5784,156.3373,156.5398,48175.0
2022-08-10 15:20:00,162.32,162.48,162.3,162.43,49748.0,156.5495,156.7038,156.5302,156.6556,49748.0
2022-08-10 15:30:00,162.4,162.65,162.35,162.64,49141.0,156.6266,156.8677,156.5784,156.8581,49141.0
2022-08-10 15:40:00,162.64,162.64,162.24,162.24,56557.0,156.8581,156.8581,156.4723,156.4723,56557.0
2022-08-10 15:50:00,162.26,162.45,162.03,162.39,200439.0,156.4916,156.6748,156.2698,156.617,200439.0
2022-08-11 09:30:00,164.36,164.84,163.57,164.09,102750.0,158.5169,158.9799,157.755,158.2565,102750.0
2022-08-11 09:40:00,164.06,164.55,163.96,164.3,43873.0,158.2276,158.7002,158.1312,158.4591,43873.0
2022-08-11 09:50:00,164.26,164.51,163.9,164.11,29397.0,158.4205,158.6616,158.0733,158.2758,29397.0
2022-08-11 10:00:00,164.04,164.57,163.94,164.31,24019.0,158.2083,158.7195,158.1119,158.4687,24019.0
2022-08-11 10:10:00,164.29,164.93,164.29,164.92,47383.0,158.4494,159.0667,158.4494,159.057,47383.0
2022-08-11 10:20:00,164.9,164.9,164.24,164.34,29273.0,159.0377,159.0377,158.4012,158.4977,29273.0
2022-08-11 10:30:00,164.37,164.7,164.28,164.42,22228.0,158.5266,158.8449,158.4398,158.5748,22228.0
2022-08-11 10:40:00,164.42,164.42,163.98,164.08,23172.0,158.5748,158.5748,158.1505,158.2469,23172.0
2022-08-11 10:50:00,164.07,164.49,164.07,164.1,25361.0,158.2373,158.6423,158.2373,158.2662,25361.0
2022-08-11 11:00:00,164.13,164.17,163.21,163.26,20492.0,158.2951,158.3337,157.4078,157.456,20492.0
2022-08-11 11:10:00,163.26,163.34,162.85,162.87,17405.0,157.456,157.5332,157.0606,157.0799,17405.0
2022-08-11 11:20:00,162.84,162.85,162.53,162.78,71350.0,157.051,157.0606,156.752,156.9931,71350.0
2022-08-11 11:30:00,162.74,162.98,162.58,162.69,18052.0,156.9545,157.186,156.8002,156.9063,18052.0
2022-08-11 11:40:00,162.65,163.0,162.65,162.74,13544.0,156.8677,157.2053,156.8677,156.9545,13544.0
2022-08-11 11:50:00,162.69,162.69,162.22,162.56,20009.0,156.9063,156.9063,156.453,156.7809,20009.0
2022-08-11 12:00:00,162.54,162.85,162.54,162.56,9777.0,156.7616,157.0606,156.7616,156.7809,9777.0
2022-08-11 12:10:00,162.57,162.65,162.36,162.47,15457.0,156.7906,156.8677,156.588,156.6941,15457.0
2022-08-11 12:20:00,162.41,162.66,162.24,162.63,23219.0,156.6363,156.8774,156.4723,156.8484,23219.0
2022-08-11 12:30:00,162.64,162.9,162.64,162.75,13201.0,156.8581,157.1088,156.8581,156.9642,13201.0
2022-08-11 12:40:00,162.72,162.82,162.62,162.72,11877.0,156.9352,157.0317,156.8388,156.9352,11877.0
2022-08-11 12:50:00,162.68,163.13,162.68,163.13,12572.0,156.8967,157.3307,156.8967,157.3307,12572.0
2022-08-11 13:00:00,163.13,163.19,162.96,162.96,17638.0,157.3307,157.3885,157.1667,157.1667,17638.0
2022-08-11 13:10:00,163.0,163.58,162.97,163.52,15303.0,157.2053,157.7647,157.1764,157.7068,15303.0
2022-08-11 13:20:00,163.53,163.63,163.29,163.33,17343.0,157.7164,157.8129,157.485,157.5236,17343.0
2022-08-11 13:30:00,163.36,163.43,163.19,163.23,9051.0,157.5525,157.62,157.3885,157.4271,9051.0
2022-08-11 13:40:00,163.24,163.43,163.17,163.24,12137.0,157.4368,157.62,157.3692,157.4368,12137.0
2022-08-11 13:50:00,163.25,163.35,163.08,163.2,17647.0,157.4464,157.5428,157.2824,157.3982,17647.0
2022-08-11 14:00:00,163.19,163.19,163.0,163.15,19333.0,157.3885,157.3885,157.2053,157.35,19333.0
2022-08-11 14:10:00,163.15,163.33,163.05,163.33,10780.0,157.35,157.5236,157.2535,157.5236,10780.0
2022-08-11 14:20:00,163.28,163.32,163.2,163.27,10260.0,157.4753,157.5139,157.3982,157.4657,10260.0
2022-08-11 14:30:00,163.26,163.27,162.78,162.79,15677.0,157.456,157.4657,156.9931,157.0028,15677.0
2022-08-11 14:40:00,162.82,162.88,162.48,162.48,15992.0,157.0317,157.0896,156.7038,156.7038,15992.0
2022-08-11 14:50:00,162.49,162.56,162.18,162.5,16697.0,156.7134,156.7809,156.4144,156.7231,16697.0
2022-08-11 15:00:00,162.45,162.59,162.38,162.47,13066.0,156.6748,156.8099,156.6073,156.6941,13066.0
2022-08-11 15:10:00,162.44,162.57,162.19,162.5,17011.0,156.6652,156.7906,156.4241,156.7231,17011.0
2022-08-11 15:20:00,162.56,162.77,162.47,162.7,16900.0,156.7809,156.9835,156.6941,156.916,16900.0
2022-08-11 15:30:00,162.73,162.98,162.69,162.7,22919.0,156.9449,157.186,156.9063,156.916,22919.0
2022-08-11 15:40:00,162.72,162.81,162.59,162.68,34860.0,156.9352,157.022,156.8099,156.8967,34860.0
2022-08-11 15:50:00,162.68,163.05,162.61,162.97,104157.0,156.8967,157.2535,156.8292,157.1764,104157.0
2022-08-12 09:30:00,164.47,164.77,163.37,164.4,65768.0,158.623,158.9124,157.5621,158.5555,65768.0
2022-08-12 09:40:00,164.37,164.49,163.84,163.86,26461.0,158.5266,158.6423,158.0154,158.0347,26461.0
2022-08-12 09:50:00,164.01,164.49,163.94,164.14,24817.0,158.1794,158.6423,158.1119,158.3048,24817.0
2022-08-12 10:00:00,164.07,164.1,163.48,163.67,29062.0,158.2373,158.2662,157.6682,157.8515,29062.0
2022-08-12 10:10:00,163.67,163.97,163.64,163.85,14556.0,157.8515,158.1408,157.8225,158.0251,14556.0
2022-08-12 10:20:00,163.88,163.88,163.51,163.72,13185.0,158.054,158.054,157.6972,157.8997,13185.0
2022-08-12 10:30:00,163.73,163.87,163.49,163.49,18409.0,157.9093,158.0444,157.6779,157.6779,18409.0
2022-08-12 10:40:00,163.49,163.7,163.28,163.7,25507.0,157.6779,157.8804,157.4753,157.8804,25507.0
2022-08-12 10:50:00,163.73,163.9,163.52,163.87,12190.0,157.9093,158.0733,157.7068,158.0444,12190.0
2022-08-12 11:00:00,163.87,164.11,163.75,163.95,17204.0,158.0444,158.2758,157.9286,158.1215,17204.0
2022-08-12 11:10:00,163.94,164.35,163.86,164.3,16619.0,158.1119,158.5073,158.0347,158.4591,16619.0
2022-08-12 11:20:00,164.38,164.75,164.38,164.56,29847.0,158.5362,158.8931,158.5362,158.7098,29847.0
2022-08-12 11:30:00,164.57,164.7,164.3,164.41,20390.0,158.7195,158.8449,158.4591,158.5652,20390.0
2022-08-12 11:40:00,164.39,164.5,164.26,164.37,13772.0,158.5459,158.652,158.4205,158.5266,13772.0
2022-08-12 11:50:00,164.36,164.56,164.34,164.48,15590.0,158.5169,158.7098,158.4977,158.6327,15590.0
2022-08-12 12:00:00,164.51,164.73,164.44,164.64,15471.0,158.6616,158.8738,158.5941,158.787,15471.0
2022-08-12 12:10:00,164.65,164.8,164.62,164.68,18615.0,158.7966,158.9413,158.7677,158.8256,18615.0
2022-08-12 12:20:00,164.68,164.79,164.65,164.76,14650.0,158.8256,158.9317,158.7966,158.9027,14650.0
2022-08-12 12:30:00,164.72,164.8,164.55,164.55,13820.0,158.8641,158.9413,158.7002,158.7002,13820.0
2022-08-12 12:40:00,164.54,164.8,164.51,164.76,8749.0,158.6905,158.9413,158.6616,158.9027,8749.0
2022-08-12 12:50:00,164.81,164.82,164.64,164.7,12238.0,158.9509,158.9606,158.787,158.8449,12238.0
2022-08-12 13:00:00,164.7,164.98,164.7,164.94,21772.0,158.8449,159.1149,158.8449,159.0763,21772.0
2022-08-12 13:10:00,164.94,165.21,164.93,165.06,28377.0,159.0763,159.3367,159.0667,159.1921,28377.0
2022-08-12 13:20:00,165.04,165.1,164.97,165.05,10568.0,159.1728,159.2306,159.1053,159.1824,10568.0
2022-08-12 13:30:00,165.08,165.16,165.04,165.09,15170.0,159.2113,159.2885,159.1728,159.221,15170.0
2022-08-12 13:40:00,165.11,165.29,165.1,165.26,13962.0,159.2403,159.4139,159.2306,159.3849,13962.0
2022-08-12 13:50:00,165.29,165.39,165.04,165.09,19970.0,159.4139,159.5103,159.1728,159.221,19970.0
2022-08-12 14:00:00,165.16,165.32,165.13,165.25,14947.0,159.2885,159.4428,159.2596,159.3753,14947.0
2022-08-12 14:10:00,165.22,165.37,165.15,165.25,19216.0,159.3464,159.491,159.2789,159.3753,19216.0
2022-08-12 14:20:00,165.27,165.53,165.27,165.32,22566.0,159.3946,159.6453,159.3946,159.4428,22566.0
2022-08-12 14:30:00,165.31,165.64,165.27,165.5,19967.0,159.4332,159.7514,159.3946,159.6164,19967.0
2022-08-12 14:40:00,165.48,165.6,165.48,165.53,16503.0,159.5971,159.7129,159.5971,159.6453,16503.0
2022-08-12 14:50:00,165.56,165.58,165.38,165.44,18563.0,159.6743,159.6936,159.5007,159.5585,18563.0
2022-08-12 15:00:00,165.43,165.63,165.33,165.53,28433.0,159.5489,159.7418,159.4525,159.6453,28433.0
2022-08-12 15:10:00,165.55,165.85,165.55,165.71,37334.0,159.6646,159.954,159.6646,159.8189,37334.0
2022-08-12 15:20:00,165.71,165.74,165.51,165.72,26437.0,159.8189,159.8479,159.6261,159.8286,26437.0
2022-08-12 15:30:00,165.71,165.72,165.41,165.54,46433.0,159.8189,159.8286,159.5296,159.655,46433.0
2022-08-12 15:40:00,165.56,165.75,165.49,165.59,56680.0,159.6743,159.8575,159.6068,159.7032,56680.0
2022-08-12 15:50:00,165.61,166.0,165.48,165.83,173934.0,159.7225,160.0986,159.5971,159.9347,173934.0
2022-08-15 09:30:00,164.28,164.86,163.76,164.47,80473.0,158.4398,158.9992,157.9383,158.623,80473.0
2022-08-15 09:40:00,164.44,165.39,164.1,165.01,27295.0,158.5941,159.5103,158.2662,159.1438,27295.0
2022-08-15 09:50:00,164.89,165.6,164.86,165.53,32988.0,159.0281,159.7129,158.9992,159.6453,32988.0
2022-08-15 10:00:00,165.52,165.79,165.29,165.33,44516.0,159.6357,159.8961,159.4139,159.4525,44516.0
2022-08-15 10:10:00,165.34,165.35,164.69,164.92,23791.0,159.4621,159.4717,158.8352,159.057,23791.0
2022-08-15 10:20:00,164.89,165.12,164.67,164.83,29228.0,159.0281,159.2499,158.8159,158.9702,29228.0
2022-08-15 10:30:00,164.8,165.15,164.8,164.93,56124.0,158.9413,159.2789,158.9413,159.0667,56124.0
2022-08-15 10:40:00,164.91,165.17,164.74,164.79,17810.0,159.0474,159.2981,158.8834,158.9317,17810.0
2022-08-15 10:50:00,164.83,164.99,164.76,164.88,22825.0,158.9702,159.1245,158.9027,159.0185,22825.0
2022-08-15 11:00:00,164.86,165.11,164.77,164.86,17581.0,158.9992,159.2403,158.9124,158.9992,17581.0
2022-08-15 11:10:00,164.88,164.94,164.51,164.53,18312.0,159.0185,159.0763,158.6616,158.6809,18312.0
2022-08-15 11:20:00,164.53,164.82,164.39,164.78,24189.0,158.6809,158.9606,158.5459,158.922,24189.0
2022-08-15 11:30:00,164.78,165.11,164.78,165.09,22390.0,158.922,159.2403,158.922,159.221,22390.0
2022-08-15 11:40:00,165.09,165.38,165.04,165.25,37282.0,159.221,159.5007,159.1728,159.3753,37282.0
2022-08-15 11:50:00,165.25,165.36,165.15,165.29,39014.0,159.3753,159.4814,159.2789,159.4139,39014.0
2022-08-15 12:00:00,165.28,165.28,165.1,165.24,17843.0,159.4042,159.4042,159.2306,159.3657,17843.0
2022-08-15 12:10:00,165.23,165.59,165.21,165.5,21670.0,159.356,159.7032,159.3367,159.6164,21670.0
2022-08-15 12:20:00,165.5,165.75,165.48,165.74,13361.0,159.6164,159.8575,159.5971,159.8479,13361.0
2022-08-15 12:30:00,165.78,166.06,165.78,165.93,36448.0,159.8865,160.1565,159.8865,160.0311,36448.0
2022-08-15 12:40:00,165.91,165.93,165.53,165.57,21655.0,160.0118,160.0311,159.6453,159.6839,21655.0
2022-08-15 12:50:00,165.54,165.79,165.49,165.75,27371.0,159.655,159.8961,159.6068,159.8575,27371.0
2022-08-15 13:00:00,165.75,165.79,165.52,165.64,23844.0,159.8575,159.8961,159.6357,159.7514,23844.0
2022-08-15 13:10:00,165.62,165.64,165.37,165.37,15115.0,159.7321,159.7514,159.491,159.491,15115.0
2022-08-15 13:20:00,165.34,165.51,165.33,165.42,23511.0,159.4621,159.6261,159.4525,159.5393,23511.0
2022-08-15 13:30:00,165.45,165.54,165.37,165.37,22333.0,159.5682,159.655,159.491,159.491,22333.0
2022-08-15 13:40:00,165.36,165.43,165.15,165.41,28157.0,159.4814,159.5489,159.2789,159.5296,28157.0
2022-08-15 13:50:00,165.42,165.55,165.41,165.48,23802.0,159.5393,159.6646,159.5296,159.5971,23802.0
2022-08-15 14:00:00,165.5,165.66,165.43,165.54,16735.0,159.6164,159.7707,159.5489,159.655,16735.0
2022-08-15 14:10:00,165.54,165.64,165.47,165.64,12396.0,159.655,159.7514,159.5875,159.7514,12396.0
2022-08-15 14:20:00,165.64,165.66,165.52,165.6,18178.0,159.7514,159.7707,159.6357,159.7129,18178.0
2022-08-15 14:30:00,165.62,165.78,165.59,165.76,16076.0,159.7321,159.8865,159.7032,159.8672,16076.0
2022-08-15 14:40:00,165.75,165.77,165.5,165.55,13400.0,159.8575,159.8768,159.6164,159.6646,13400.0
2022-08-15 14:50:00,165.55,165.64,165.45,165.5,23353.0,159.6646,159.7514,159.5682,159.6164,23353.0
2022-08-15 15:00:00,165.51,165.55,165.36,165.4,13258.0,159.6261,159.6646,159.4814,159.52,13258.0
2022-08-15 15:10:00,165.41,165.59,165.36,165.51,16012.0,159.5296,159.7032,159.4814,159.6261,16012.0
2022-08-15 15:20:00,165.55,165.6,165.42,165.5,20456.0,159.6646,159.7129,159.5393,159.6164,20456.0
2022-08-15 15:30:00,165.52,165.74,165.42,165.69,39472.0,159.6357,159.8479,159.5393,159.7997,39472.0
2022-08-15 15:40:00,165.68,165.72,165.5,165.6,38971.0,159.79,159.8286,159.6164,159.7129,38971.0
2022-08-15 15:50:00,165.68,165.74,165.31,165.37,140158.0,159.79,159.8479,159.4332,159.491,140158.0
2022-08-16 09:30:00,165.0,165.61,164.53,165.15,73777.0,159.1342,159.7225,158.6809,159.2789,73777.0
2022-08-16 09:40:00,165.15,165.15,164.31,164.36,32865.0,159.2789,159.2789,158.4687,158.5169,32865.0
2022-08-16 09:50:00,164.24,164.95,164.19,164.73,50945.0,158.4012,159.086,158.353,158.8738,50945.0
2022-08-16 10:00:00,164.8,164.83,164.24,164.36,39261.0,158.9413,158.9702,158.4012,158.5169,39261.0
2022-08-16 10:10:00,164.52,164.72,164.33,164.44,26642.0,158.6713,158.8641,158.488,158.5941,26642.0
2022-08-16 10:20:00,164.45,164.95,164.34,164.49,32431.0,158.6037,159.086,158.4977,158.6423,32431.0
2022-08-16 10:30:00,164.45,164.47,163.96,164.18,44686.0,158.6037,158.623,158.1312,158.3433,44686.0
2022-08-16 10:40:00,164.24,164.73,164.21,164.46,20928.0,158.4012,158.8738,158.3723,158.6134,20928.0
2022-08-16 10:50:00,164.46,164.57,164.23,164.36,29916.0,158.6134,158.7195,158.3916,158.5169,29916.0
2022-08-16 11:00:00,164.34,164.78,164.33,164.59,20060.0,158.4977,158.922,158.488,158.7388,20060.0
2022-08-16 11:10:00,164.58,165.35,164.54,165.28,18682.0,158.7291,159.4717,158.6905,159.4042,18682.0
2022-08-16 11:20:00,165.33,165.51,165.26,165.34,17388.0,159.4525,159.6261,159.3849,159.4621,17388.0
2022-08-16 11:30:00,165.32,165.48,165.18,165.31,16102.0,159.4428,159.5971,159.3078,159.4332,16102.0
2022-08-16 11:40:00,165.33,165.36,165.1,165.13,22935.0,159.4525,159.4814,159.2306,159.2596,22935.0
2022-08-16 11:50:00,165.14,165.39,165.1,165.25,29977.0,159.2692,159.5103,159.2306,159.3753,29977.0
2022-08-16 12:00:00,165.3,165.44,165.25,165.25,27599.0,159.4235,159.5585,159.3753,159.3753,27599.0
2022-08-16 12:10:00,165.29,165.53,165.23,165.53,19988.0,159.4139,159.6453,159.356,159.6453,19988.0
2022-08-16 12:20:00,165.49,165.5,165.29,165.35,15992.0,159.6068,159.6164,159.4139,159.4717,15992.0
2022-08-16 12:30:00,165.32,165.52,165.23,165.26,27867.0,159.4428,159.6357,159.356,159.3849,27867.0
2022-08-16 12:40:00,165.25,165.32,165.09,165.11,14083.0,159.3753,159.4428,159.221,159.2403,14083.0
2022-08-16 12:50:00,165.12,165.25,165.04,165.07,29582.0,159.2499,159.3753,159.1728,159.2017,29582.0
2022-08-16 13:00:00,165.06,165.38,164.99,165.38,30433.0,159.1921,159.5007,159.1245,159.5007,30433.0
2022-08-16 13:10:00,165.38,165.49,165.28,165.3,16413.0,159.5007,159.6068,159.4042,159.4235,16413.0
2022-08-16 13:20:00,165.25,165.51,165.21,165.45,16474.0,159.3753,159.6261,159.3367,159.5682,16474.0
2022-08-16 13:30:00,165.41,165.77,165.4,165.69,13880.0,159.5296,159.8768,159.52,159.7997,13880.0
2022-08-16 13:40:00,165.7,165.81,165.63,165.65,9829.0,159.8093,159.9154,159.7418,159.7611,9829.0
2022-08-16 13:50:00,165.67,165.85,165.64,165.81,8741.0,159.7804,159.954,159.7514,159.9154,8741.0
2022-08-16 14:00:00,165.81,165.98,165.72,165.78,17024.0,159.9154,160.0794,159.8286,159.8865,17024.0
2022-08-16 14:10:00,165.83,165.98,165.83,165.93,15939.0,159.9347,160.0794,159.9347,160.0311,15939.0
2022-08-16 14:20:00,165.95,165.96,165.74,165.8,8722.0,160.0504,160.0601,159.8479,159.9057,8722.0
2022-08-16 14:30:00,165.78,165.79,165.1,165.11,17933.0,159.8865,159.8961,159.2306,159.2403,17933.0
2022-08-16 14:40:00,165.11,165.15,164.2,164.39,25428.0,159.2403,159.2789,158.3626,158.5459,25428.0
2022-08-16 14:50:00,164.4,164.82,164.32,164.73,25196.0,158.5555,158.9606,158.4784,158.8738,25196.0
2022-08-16 15:00:00,164.67,164.9,164.37,164.89,15759.0,158.8159,159.0377,158.5266,159.0281,15759.0
2022-08-16 15:10:00,164.83,165.0,164.77,164.93,13120.0,158.9702,159.1342,158.9124,159.0667,13120.0
2022-08-16 15:20:00,164.95,165.23,164.87,165.23,13928.0,159.086,159.356,159.0088,159.356,13928.0
2022-08-16 15:30:00,165.22,165.42,165.22,165.39,18756.0,159.3464,159.5393,159.3464,159.5103,18756.0
2022-08-16 15:40:00,165.37,165.64,165.27,165.59,33654.0,159.491,159.7514,159.3946,159.7032,33654.0
2022-08-16 15:50:00,165.62,165.74,165.29,165.35,97972.0,159.7321,159.8479,159.4139,159.4717,97972.0
2022-08-17 09:30:00,163.3,163.61,162.85,163.52,66391.0,157.4946,157.7936,157.0606,157.7068,66391.0
2022-08-17 09:40:00,163.51,163.53,162.74,163.23,11777.0,157.6972,157.7164,156.9545,157.4271,11777.0
2022-08-17 09:50:00,163.2,163.44,162.97,163.35,13934.0,157.3982,157.6296,157.1764,157.5428,13934.0
2022-08-17 10:00:00,163.35,163.57,163.09,163.26,15690.0,157.5428,157.755,157.2921,157.456,15690.0
2022-08-17 10:10:00,163.2,163.45,163.16,163.19,14652.0,157.3982,157.6393,157.3596,157.3885,14652.0
2022-08-17 10:20:00,163.17,163.32,163.01,163.06,14739.0,157.3692,157.5139,157.2149,157.2632,14739.0
2022-08-17 10:30:00,163.06,163.18,162.69,162.82,24734.0,157.2632,157.3789,156.9063,157.0317,24734.0
2022-08-17 10:40:00,162.88,163.21,162.84,162.86,16810.0,157.0896,157.4078,157.051,157.0703,16810.0
2022-08-17 10:50:00,162.84,162.86,162.51,162.67,29671.0,157.051,157.0703,156.7327,156.887,29671.0
2022-08-17 11:00:00,162.7,162.97,162.58,162.86,18488.0,156.916,157.1764,156.8002,157.0703,18488.0
2022-08-17 11:10:00,162.81,163.0,162.52,162.58,28840.0,157.022,157.2053,156.7424,156.8002,28840.0
2022-08-17 11:20:00,162.61,162.98,162.59,162.89,24915.0,156.8292,157.186,156.8099,157.0992,24915.0
2022-08-17 11:30:00,162.93,163.06,162.54,162.68,54040.0,157.1378,157.2632,156.7616,156.8967,54040.0
2022-08-17 11:40:00,162.67,162.69,162.2,162.36,35627.0,156.887,156.9063,156.4337,156.588,35627.0
2022-08-17 11:50:00,162.33,162.61,162.31,162.52,27273.0,156.5591,156.8292,156.5398,156.7424,27273.0
2022-08-17 12:00:00,162.5,162.81,162.48,162.68,49392.0,156.7231,157.022,156.7038,156.8967,49392.0
2022-08-17 12:10:00,162.66,162.8,162.57,162.65,54669.0,156.8774,157.0124,156.7906,156.8677,54669.0
2022-08-17 12:20:00,162.62,163.06,162.6,163.06,19081.0,156.8388,157.2632,156.8195,157.2632,19081.0
2022-08-17 12:30:00,163.05,163.29,162.86,163.2,25023.0,157.2535,157.485,157.0703,157.3982,25023.0
2022-08-17 12:40:00,163.18,163.25,163.04,163.18,11835.0,157.3789,157.4464,157.2439,157.3789,11835.0
2022-08-17 12:50:00,163.09,163.29,163.09,163.25,10176.0,157.2921,157.485,157.2921,157.4464,10176.0
2022-08-17 13:00:00,163.24,163.28,163.06,163.06,11065.0,157.4368,157.4753,157.2632,157.2632,11065.0
2022-08-17 13:10:00,163.1,163.35,163.09,163.17,11175.0,157.3017,157.5428,157.2921,157.3692,11175.0
2022-08-17 13:20:00,163.23,163.36,162.97,163.34,26171.0,157.4271,157.5525,157.1764,157.5332,26171.0
2022-08-17 13:30:00,163.39,163.43,163.1,163.24,14378.0,157.5814,157.62,157.3017,157.4368,14378.0
2022-08-17 13:40:00,163.23,163.29,163.0,163.11,8022.0,157.4271,157.485,157.2053,157.3114,8022.0
2022-08-17 13:50:00,163.13,163.23,163.03,163.22,7697.0,157.3307,157.4271,157.2342,157.4175,7697.0
2022-08-17 14:00:00,163.3,163.99,163.2,163.74,24886.0,157.4946,158.1601,157.3982,157.919,24886.0
2022-08-17 14:10:00,163.71,164.25,163.61,164.15,24636.0,157.8901,158.4109,157.7936,158.3144,24636.0
2022-08-17 14:20:00,164.08,164.21,163.69,164.09,27704.0,158.2469,158.3723,157.8708,158.2565,27704.0
2022-08-17 14:30:00,164.11,164.48,163.96,164.44,17538.0,158.2758,158.6327,158.1312,158.5941,17538.0
2022-08-17 14:40:00,164.38,164.38,163.8,163.94,16504.0,158.5362,158.5362,157.9769,158.1119,16504.0
2022-08-17 14:50:00,163.95,163.97,163.73,163.73,7484.0,158.1215,158.1408,157.9093,157.9093,7484.0
2022-08-17 15:00:00,163.75,164.13,163.75,163.81,18273.0,157.9286,158.2951,157.9286,157.9865,18273.0
2022-08-17 15:10:00,163.79,163.86,163.28,163.49,13912.0,157.9672,158.0347,157.4753,157.6779,13912.0
2022-08-17 15:20:00,163.46,163.88,163.39,163.83,14785.0,157.6489,158.054,157.5814,158.0058,14785.0
2022-08-17 15:30:00,163.79,163.91,163.68,163.84,18489.0,157.9672,158.0829,157.8611,158.0154,18489.0
2022-08-17 15:40:00,163.85,163.99,163.71,163.75,25818.0,158.0251,158.1601,157.8901,157.9286,25818.0
2022-08-17 15:50:00,163.76,164.07,163.62,163.91,134698.0,157.9383,158.2373,157.8032,158.0829,134698.0
2022-08-18 09:30:00,163.93,164.15,163.33,163.8,66631.0,158.1022,158.3144,157.5236,157.9769,66631.0
2022-08-18 09:40:00,163.86,164.25,163.81,164.06,22888.0,158.0347,158.4109,157.9865,158.2276,22888.0
2022-08-18 09:50:00,164.01,164.4,163.99,164.33,16263.0,158.1794,158.5555,158.1601,158.488,16263.0
2022-08-18 10:00:00,164.28,164.36,163.88,164.09,14163.0,158.4398,158.5169,158.054,158.2565,14163.0
2022-08-18 10:10:00,164.13,164.47,164.09,164.39,16143.0,158.2951,158.623,158.2565,158.5459,16143.0
2022-08-18 10:20:00,164.35,164.43,164.1,164.31,10882.0,158.5073,158.5845,158.2662,158.4687,10882.0
2022-08-18 10:30:00,164.32,164.36,163.97,164.08,14607.0,158.4784,158.5169,158.1408,158.2469,14607.0
2022-08-18 10:40:00,164.07,164.58,163.99,164.58,52070.0,158.2373,158.7291,158.1601,158.7291,52070.0
2022-08-18 10:50:00,164.63,164.63,164.22,164.39,14167.0,158.7773,158.7773,158.3819,158.5459,14167.0
2022-08-18 11:00:00,164.37,164.4,164.03,164.03,12748.0,158.5266,158.5555,158.1987,158.1987,12748.0
2022-08-18 11:10:00,164.06,164.24,163.95,164.13,13520.0,158.2276,158.4012,158.1215,158.2951,13520.0
2022-08-18 11:20:00,164.13,164.48,164.05,164.42,16896.0,158.2951,158.6327,158.218,158.5748,16896.0
2022-08-18 11:30:00,164.45,164.67,164.39,164.67,6795.0,158.6037,158.8159,158.5459,158.8159,6795.0
2022-08-18 11:40:00,164.64,164.71,164.58,164.7,6773.0,158.787,158.8545,158.7291,158.8449,6773.0
2022-08-18 11:50:00,164.7,164.78,164.5,164.5,10466.0,158.8449,158.922,158.652,158.652,10466.0
2022-08-18 12:00:00,164.54,164.74,164.53,164.6,8736.0,158.6905,158.8834,158.6809,158.7484,8736.0
2022-08-18 12:10:00,164.55,164.63,164.46,164.46,7139.0,158.7002,158.7773,158.6134,158.6134,7139.0
2022-08-18 12:20:00,164.52,164.52,164.06,164.14,12485.0,158.6713,158.6713,158.2276,158.3048,12485.0
2022-08-18 12:30:00,164.13,164.23,163.93,164.02,9280.0,158.2951,158.3916,158.1022,158.189,9280.0
2022-08-18 12:40:00,164.12,164.23,163.82,164.15,14325.0,158.2855,158.3916,157.9961,158.3144,14325.0
2022-08-18 12:50:00,164.13,164.26,164.03,164.24,13797.0,158.2951,158.4205,158.1987,158.4012,13797.0
2022-08-18 13:00:00,164.22,164.37,164.1,164.35,7524.0,158.3819,158.5266,158.2662,158.5073,7524.0
2022-08-18 13:10:00,164.32,164.4,164.16,164.39,26298.0,158.4784,158.5555,158.3241,158.5459,26298.0
2022-08-18 13:20:00,164.39,164.42,164.25,164.38,8772.0,158.5459,158.5748,158.4109,158.5362,8772.0
2022-08-18 13:30:00,164.38,164.52,164.36,164.5,9881.0,158.5362,158.6713,158.5169,158.652,9881.0
2022-08-18 13:40:00,164.51,164.57,164.4,164.42,7208.0,158.6616,158.7195,158.5555,158.5748,7208.0
2022-08-18 13:50:00,164.42,164.44,164.26,164.3,13678.0,158.5748,158.5941,158.4205,158.4591,13678.0
2022-08-18 14:00:00,164.29,164.46,164.22,164.46,7925.0,158.4494,158.6134,158.3819,158.6134,7925.0
2022-08-18 14:10:00,164.45,164.54,164.42,164.48,9520.0,158.6037,158.6905,158.5748,158.6327,9520.0
2022-08-18 14:20:00,164.46,164.53,164.42,164.52,13922.0,158.6134,158.6809,158.5748,158.6713,13922.0
2022-08-18 14:30:00,164.5,164.5,164.24,164.42,10908.0,158.652,158.652,158.4012,158.5748,10908.0
2022-08-18 14:40:00,164.43,164.55,164.38,164.49,12082.0,158.5845,158.7002,158.5362,158.6423,12082.0
2022-08-18 14:50:00,164.52,164.65,164.48,164.57,16254.0,158.6713,158.7966,158.6327,158.7195,16254.0
2022-08-18 15:00:00,164.52,164.67,164.52,164.6,20249.0,158.6713,158.8159,158.6713,158.7484,20249.0
2022-08-18 15:10:00,164.6,164.81,164.59,164.81,26869.0,158.7484,158.9509,158.7388,158.9509,26869.0
2022-08-18 15:20:00,164.77,164.88,164.71,164.86,13342.0,158.9124,159.0185,158.8545,158.9992,13342.0
2022-08-18 15:30:00,164.86,164.99,164.81,164.93,20398.0,158.9992,159.1245,158.9509,159.0667,20398.0
2022-08-18 15:40:00,164.93,164.96,164.74,164.78,31285.0,159.0667,159.0956,158.8834,158.922,31285.0
2022-08-18 15:50:00,164.77,164.77,164.49,164.75,126182.0,158.9124,158.9124,158.6423,158.8931,126182.0
2022-08-19 09:30:00,163.5,163.93,162.61,162.98,116974.0,157.6875,158.1022,156.8292,157.186,116974.0
2022-08-19 09:40:00,162.95,162.98,162.33,162.54,29440.0,157.1571,157.186,156.5591,156.7616,29440.0
2022-08-19 09:50:00,162.51,162.71,162.01,162.49,31513.0,156.7327,156.9256,156.2505,156.7134,31513.0
2022-08-19 10:00:00,162.41,162.92,162.31,162.7,22466.0,156.6363,157.1281,156.5398,156.916,22466.0
2022-08-19 10:10:00,162.73,162.74,162.32,162.58,14506.0,156.9449,156.9545,156.5495,156.8002,14506.0
2022-08-19 10:20:00,162.58,162.81,162.58,162.74,20034.0,156.8002,157.022,156.8002,156.9545,20034.0
2022-08-19 10:30:00,162.82,163.26,162.72,163.07,44583.0,157.0317,157.456,156.9352,157.2728,44583.0
2022-08-19 10:40:00,163.13,163.38,162.88,163.31,26093.0,157.3307,157.5718,157.0896,157.5043,26093.0
2022-08-19 10:50:00,163.31,163.38,163.0,163.11,17228.0,157.5043,157.5718,157.2053,157.3114,17228.0
2022-08-19 11:00:00,163.09,163.22,162.6,162.61,22607.0,157.2921,157.4175,156.8195,156.8292,22607.0
2022-08-19 11:10:00,162.53,162.62,162.35,162.5,19363.0,156.752,156.8388,156.5784,156.7231,19363.0
2022-08-19 11:20:00,162.53,162.69,162.35,162.69,19100.0,156.752,156.9063,156.5784,156.9063,19100.0
2022-08-19 11:30:00,162.7,162.73,162.29,162.5,20743.0,156.916,156.9449,156.5205,156.7231,20743.0
2022-08-19 11:40:00,162.53,162.89,162.42,162.76,40926.0,156.752,157.0992,156.6459,156.9738,40926.0
2022-08-19 11:50:00,162.77,162.81,162.49,162.53,12618.0,156.9835,157.022,156.7134,156.752,12618.0
2022-08-19 12:00:00,162.52,162.58,162.32,162.32,8384.0,156.7424,156.8002,156.5495,156.5495,8384.0
2022-08-19 12:10:00,162.34,162.75,162.34,162.68,12174.0,156.5688,156.9642,156.5688,156.8967,12174.0
2022-08-19 12:20:00,162.66,162.8,162.53,162.57,9069.0,156.8774,157.0124,156.752,156.7906,9069.0
2022-08-19 12:30:00,162.53,162.9,162.4,162.9,12236.0,156.752,157.1088,156.6266,157.1088,12236.0
2022-08-19 12:40:00,162.85,162.95,162.75,162.75,7337.0,157.0606,157.1571,156.9642,156.9642,7337.0
2022-08-19 12:50:00,162.79,162.91,162.69,162.69,7655.0,157.0028,157.1185,156.9063,156.9063,7655.0
2022-08-19 13:00:00,162.74,162.84,162.62,162.66,9385.0,156.9545,157.051,156.8388,156.8774,9385.0
2022-08-19 13:10:00,162.64,162.71,162.5,162.58,9357.0,156.8581,156.9256,156.7231,156.8002,9357.0
2022-08-19 13:20:00,162.55,162.6,162.46,162.5,7247.0,156.7713,156.8195,156.6845,156.7231,7247.0
2022-08-19 13:30:00,162.45,162.48,162.32,162.42,10288.0,156.6748,156.7038,156.5495,156.6459,10288.0
2022-08-19 13:40:00,162.43,162.54,162.37,162.39,13353.0,156.6556,156.7616,156.5977,156.617,13353.0
2022-08-19 13:50:00,162.36,162.74,162.36,162.65,11869.0,156.588,156.9545,156.588,156.8677,11869.0
2022-08-19 14:00:00,162.62,162.66,162.5,162.61,12224.0,156.8388,156.8774,156.7231,156.8292,12224.0
2022-08-19 14:10:00,162.62,162.62,162.34,162.48,9042.0,156.8388,156.8388,156.5688,156.7038,9042.0
2022-08-19 14:20:00,162.47,162.72,162.42,162.68,29416.0,156.6941,156.9352,156.6459,156.8967,29416.0
2022-08-19 14:30:00,162.67,162.69,162.52,162.64,9900.0,156.887,156.9063,156.7424,156.8581,9900.0
2022-08-19 14:40:00,162.58,162.65,162.45,162.62,10743.0,156.8002,156.8677,156.6748,156.8388,10743.0
2022-08-19 14:50:00,162.58,162.62,162.32,162.42,10939.0,156.8002,156.8388,156.5495,156.6459,10939.0
2022-08-19 15:00:00,162.42,162.48,162.13,162.27,13246.0,156.6459,156.7038,156.3662,156.5012,13246.0
2022-08-19 15:10:00,162.35,162.72,162.34,162.63,16888.0,156.5784,156.9352,156.5688,156.8484,16888.0
2022-08-19 15:20:00,162.69,162.76,162.56,162.67,15431.0,156.9063,156.9738,156.7809,156.887,15431.0
2022-08-19 15:30:00,162.67,162.71,162.36,162.37,31596.0,156.887,156.9256,156.588,156.5977,31596.0
2022-08-19 15:40:00,162.38,162.55,162.24,162.53,43377.0,156.6073,156.7713,156.4723,156.752,43377.0
2022-08-19 15:50:00,162.56,162.75,162.18,162.24,149016.0,156.7809,156.9642,156.4144,156.4723,149016.0
2022-08-22 09:30:00,158.98,159.19,158.16,158.57,83824.0,153.3282,153.5307,152.5374,152.9328,83824.0
2022-08-22 09:40:00,158.52,159.0,158.16,158.42,36455.0,152.8846,153.3475,152.5374,152.7881,36455.0
2022-08-22 09:50:00,158.37,158.71,158.06,158.42,33734.0,152.7399,153.0678,152.4409,152.7881,33734.0
2022-08-22 10:00:00,158.38,158.39,157.87,157.91,24866.0,152.7495,152.7592,152.2577,152.2962,24866.0
2022-08-22 10:10:00,157.89,157.99,157.36,157.42,50476.0,152.277,152.3734,151.7658,151.8237,50476.0
2022-08-22 10:20:00,157.46,157.47,157.02,157.15,39120.0,151.8622,151.8719,151.4379,151.5633,39120.0
2022-08-22 10:30:00,157.16,157.38,156.98,157.37,32108.0,151.5729,151.7851,151.3993,151.7754,32108.0
2022-08-22 10:40:00,157.5,157.88,157.39,157.73,49230.0,151.9008,152.2673,151.7947,152.1226,49230.0
2022-08-22 10:50:00,157.73,157.73,157.39,157.51,16951.0,152.1226,152.1226,151.7947,151.9105,16951.0
2022-08-22 11:00:00,157.54,158.16,157.52,158.06,17556.0,151.9394,152.5374,151.9201,152.4409,17556.0
2022-08-22 11:10:00,158.07,158.24,157.83,158.23,15118.0,152.4506,152.6145,152.2191,152.6049,15118.0
2022-08-22 11:20:00,158.25,158.31,158.08,158.13,22512.0,152.6242,152.682,152.4602,152.5084,22512.0
2022-08-22 11:30:00,158.16,158.6,158.13,158.31,27590.0,152.5374,152.9617,152.5084,152.682,27590.0
2022-08-22 11:40:00,158.34,158.56,158.29,158.35,9320.0,152.711,152.9231,152.6627,152.7206,9320.0
2022-08-22 11:50:00,158.37,158.81,158.36,158.68,13460.0,152.7399,153.1642,152.7302,153.0389,13460.0
2022-08-22 12:00:00,158.72,158.8,158.44,158.5,19237.0,153.0774,153.1546,152.8074,152.8653,19237.0
2022-08-22 12:10:00,158.49,158.53,158.32,158.53,8453.0,152.8556,152.8942,152.6917,152.8942,8453.0
2022-08-22 12:20:00,158.54,158.64,158.33,158.35,8546.0,152.9038,153.0003,152.7013,152.7206,8546.0
2022-08-22 12:30:00,158.37,158.62,158.36,158.57,16754.0,152.7399,152.981,152.7302,152.9328,16754.0
2022-08-22 12:40:00,158.54,158.54,158.2,158.39,8942.0,152.9038,152.9038,152.5759,152.7592,8942.0
2022-08-22 12:50:00,158.39,158.73,158.36,158.65,10048.0,152.7592,153.0871,152.7302,153.0099,10048.0
2022-08-22 13:00:00,158.65,158.65,158.44,158.56,24963.0,153.0099,153.0099,152.8074,152.9231,24963.0
2022-08-22 13:10:00,158.55,158.56,158.32,158.47,13444.0,152.9135,152.9231,152.6917,152.8363,13444.0
2022-08-22 13:20:00,158.51,158.52,158.29,158.34,9520.0,152.8749,152.8846,152.6627,152.711,9520.0
2022-08-22 13:30:00,158.33,158.33,158.03,158.14,16857.0,152.7013,152.7013,152.412,152.5181,16857.0
2022-08-22 13:40:00,158.1,158.18,158.03,158.08,15019.0,152.4795,152.5566,152.412,152.4602,15019.0
2022-08-22 13:50:00,158.09,158.17,157.95,158.03,9716.0,152.4698,152.547,152.3348,152.412,9716.0
2022-08-22 14:00:00,157.99,158.07,157.81,157.82,10265.0,152.3734,152.4506,152.1998,152.2094,10265.0
2022-08-22 14:10:00,157.81,157.86,157.69,157.86,12410.0,152.1998,152.248,152.0841,152.248,12410.0
2022-08-22 14:20:00,157.91,158.02,157.85,158.0,15141.0,152.2962,152.4023,152.2384,152.383,15141.0
2022-08-22 14:30:00,157.99,157.99,157.85,157.93,10146.0,152.3734,152.3734,152.2384,152.3155,10146.0
2022-08-22 14:40:00,157.88,157.9,157.57,157.66,14365.0,152.2673,152.2866,151.9683,152.0551,14365.0
2022-08-22 14:50:00,157.63,157.7,157.52,157.67,13911.0,152.0262,152.0937,151.9201,152.0648,13911.0
2022-08-22 15:00:00,157.75,157.84,157.52,157.59,44277.0,152.1419,152.2287,151.9201,151.9876,44277.0
2022-08-22 15:10:00,157.6,157.69,157.43,157.43,14317.0,151.9973,152.0841,151.8333,151.8333,14317.0
2022-08-22 15:20:00,157.44,157.71,157.39,157.55,19621.0,151.843,152.1034,151.7947,151.949,19621.0
2022-08-22 15:30:00,157.55,157.61,157.35,157.57,25996.0,151.949,152.0069,151.7562,151.9683,25996.0
2022-08-22 15:40:00,157.58,157.58,157.14,157.43,51164.0,151.978,151.978,151.5536,151.8333,51164.0
2022-08-22 15:50:00,157.42,157.9,157.39,157.84,103758.0,151.8237,152.2866,151.7947,152.2287,103758.0
2022-08-23 09:30:00,158.0,158.81,157.88,158.54,71798.0,152.383,153.1642,152.2673,152.9038,71798.0
2022-08-23 09:40:00,158.48,159.15,158.27,158.98,45527.0,152.846,153.4922,152.6434,153.3282,45527.0
2022-08-23 09:50:00,158.96,159.3,158.89,159.17,47662.0,153.3089,153.6368,153.2414,153.5114,47662.0
2022-08-23 10:00:00,159.16,159.26,158.68,159.26,34177.0,153.5018,153.5982,153.0389,153.5982,34177.0
2022-08-23 10:10:00,159.27,159.6,159.03,159.19,63895.0,153.6079,153.9262,153.3764,153.5307,63895.0
2022-08-23 10:20:00,159.14,159.4,158.74,158.74,81170.0,153.4825,153.7333,153.0967,153.0967,81170.0
2022-08-23 10:30:00,158.79,159.16,158.62,158.65,38803.0,153.145,153.5018,152.981,153.0099,38803.0
2022-08-23 10:40:00,158.6,158.76,158.38,158.7,93192.0,152.9617,153.116,152.7495,153.0582,93192.0
2022-08-23 10:50:00,158.71,158.74,157.95,158.02,87551.0,153.0678,153.0967,152.3348,152.4023,87551.0
2022-08-23 11:00:00,157.99,158.05,157.42,157.73,37189.0,152.3734,152.4313,151.8237,152.1226,37189.0
2022-08-23 11:10:00,157.72,158.09,157.5,158.02,74122.0,152.113,152.4698,151.9008,152.4023,74122.0
2022-08-23 11:20:00,158.03,158.12,157.87,157.89,70066.0,152.412,152.4988,152.2577,152.277,70066.0
2022-08-23 11:30:00,157.94,158.36,157.9,158.15,22903.0,152.3252,152.7302,152.2866,152.5277,22903.0
2022-08-23 11:40:00,158.18,158.32,157.96,158.16,38610.0,152.5566,152.6917,152.3445,152.5374,38610.0
2022-08-23 11:50:00,158.13,158.37,158.0,158.31,17139.0,152.5084,152.7399,152.383,152.682,17139.0
2022-08-23 12:00:00,158.31,158.31,158.06,158.29,10678.0,152.682,152.682,152.4409,152.6627,10678.0
2022-08-23 12:10:00,158.31,158.31,157.9,157.93,38717.0,152.682,152.682,152.2866,152.3155,38717.0
2022-08-23 12:20:00,157.91,157.92,157.69,157.75,13806.0,152.2962,152.3059,152.0841,152.1419,13806.0
2022-08-23 12:30:00,157.79,158.08,157.7,158.05,16548.0,152.1805,152.4602,152.0937,152.4313,16548.0
2022-08-23 12:40:00,158.06,158.14,157.88,157.88,13212.0,152.4409,152.5181,152.2673,152.2673,13212.0
2022-08-23 12:50:00,157.89,158.13,157.84,158.06,24659.0,152.277,152.5084,152.2287,152.4409,24659.0
2022-08-23 13:00:00,158.07,158.15,157.74,157.84,24095.0,152.4506,152.5277,152.1323,152.2287,24095.0
2022-08-23 13:10:00,157.84,158.01,157.69,157.88,38955.0,152.2287,152.3927,152.0841,152.2673,38955.0
2022-08-23 13:20:00,157.86,158.18,157.81,158.11,19499.0,152.248,152.5566,152.1998,152.4891,19499.0
2022-08-23 13:30:00,158.15,158.33,158.02,158.04,12369.0,152.5277,152.7013,152.4023,152.4216,12369.0
2022-08-23 13:40:00,158.02,158.08,157.82,157.87,14190.0,152.4023,152.4602,152.2094,152.2577,14190.0
2022-08-23 13:50:00,157.86,157.88,157.68,157.79,16664.0,152.248,152.2673,152.0744,152.1805,16664.0
2022-08-23 14:00:00,157.76,157.94,157.63,157.88,14342.0,152.1516,152.3252,152.0262,152.2673,14342.0
2022-08-23 14:10:00,157.92,158.02,157.76,158.0,26729.0,152.3059,152.4023,152.1516,152.383,26729.0
2022-08-23 14:20:00,157.98,158.15,157.95,158.08,12361.0,152.3638,152.5277,152.3348,152.4602,12361.0
2022-08-23 14:30:00,158.09,158.13,157.76,157.85,13086.0,152.4698,152.5084,152.1516,152.2384,13086.0
2022-08-23 14:40:00,157.82,157.93,157.55,157.66,22909.0,152.2094,152.3155,151.949,152.0551,22909.0
2022-08-23 14:50:00,157.7,157.73,157.56,157.69,22469.0,152.0937,152.1226,151.9587,152.0841,22469.0
2022-08-23 15:00:00,157.72,157.86,157.65,157.82,14212.0,152.113,152.248,152.0455,152.2094,14212.0
2022-08-23 15:10:00,157.83,157.86,157.69,157.86,19665.0,152.2191,152.248,152.0841,152.248,19665.0
2022-08-23 15:20:00,157.83,157.83,157.6,157.64,19271.0,152.2191,152.2191,151.9973,152.0358,19271.0
2022-08-23 15:30:00,157.62,157.69,157.52,157.58,25494.0,152.0166,152.0841,151.9201,151.978,25494.0
2022-08-23 15:40:00,157.6,157.8,157.44,157.53,45025.0,151.9973,152.1902,151.843,151.9298,45025.0
2022-08-23 15:50:00,157.51,157.62,157.2,157.33,279558.0,151.9105,152.0166,151.6115,151.7369,279558.0
2022-08-24 09:30:00,157.03,157.35,156.29,157.25,53377.0,151.4475,151.7562,150.7338,151.6597,53377.0
2022-08-24 09:40:00,157.28,157.56,157.11,157.42,11900.0,151.6886,151.9587,151.5247,151.8237,11900.0
2022-08-24 09:50:00,157.39,157.4,157.04,157.36,12268.0,151.7947,151.8044,151.4572,151.7658,12268.0
2022-08-24 10:00:00,157.34,157.76,157.15,157.65,15373.0,151.7465,152.1516,151.5633,152.0455,15373.0
2022-08-24 10:10:00,157.7,157.96,157.53,157.91,20861.0,152.0937,152.3445,151.9298,152.2962,20861.0
2022-08-24 10:20:00,158.0,158.93,157.87,158.79,68608.0,152.383,153.28,152.2577,153.145,68608.0
2022-08-24 10:30:00,158.81,159.19,158.68,158.95,42884.0,153.1642,153.5307,153.0389,153.2993,42884.0
2022-08-24 10:40:00,158.91,158.96,158.67,158.86,24143.0,153.2607,153.3089,153.0292,153.2125,24143.0
2022-08-24 10:50:00,158.85,159.01,158.72,158.83,16478.0,153.2028,153.3571,153.0774,153.1835,16478.0
2022-08-24 11:00:00,158.84,158.86,158.64,158.78,17337.0,153.1932,153.2125,153.0003,153.1353,17337.0
2022-08-24 11:10:00,158.75,159.2,158.66,158.91,25042.0,153.1064,153.5404,153.0196,153.2607,25042.0
2022-08-24 11:20:00,158.89,158.89,158.63,158.63,22602.0,153.2414,153.2414,152.9906,152.9906,22602.0
2022-08-24 11:30:00,158.62,158.79,158.56,158.75,14658.0,152.981,153.145,152.9231,153.1064,14658.0
2022-08-24 11:40:00,158.81,159.0,158.65,159.0,10594.0,153.1642,153.3475,153.0099,153.3475,10594.0
2022-08-24 11:50:00,158.98,159.1,158.74,158.74,13583.0,153.3282,153.4439,153.0967,153.0967,13583.0
2022-08-24 12:00:00,158.79,158.89,158.7,158.79,9143.0,153.145,153.2414,153.0582,153.145,9143.0
2022-08-24 12:10:00,158.79,159.01,158.76,158.9,16120.0,153.145,153.3571,153.116,153.251,16120.0
2022-08-24 12:20:00,158.86,158.87,158.66,158.83,15583.0,153.2125,153.2221,153.0196,153.1835,15583.0
2022-08-24 12:30:00,158.86,159.13,158.79,158.97,12399.0,153.2125,153.4729,153.145,153.3186,12399.0
2022-08-24 12:40:00,158.95,158.99,158.33,158.34,15634.0,153.2993,153.3378,152.7013,152.711,15634.0
2022-08-24 12:50:00,158.33,158.6,158.31,158.54,11128.0,152.7013,152.9617,152.682,152.9038,11128.0
2022-08-24 13:00:00,158.51,158.89,158.47,158.83,12246.0,152.8749,153.2414,152.8363,153.1835,12246.0
2022-08-24 13:10:00,158.81,158.97,158.72,158.75,19336.0,153.1642,153.3186,153.0774,153.1064,19336.0
2022-08-24 13:20:00,158.74,158.77,158.47,158.56,24725.0,153.0967,153.1257,152.8363,152.9231,24725.0
2022-08-24 13:30:00,158.55,158.82,158.51,158.82,15333.0,152.9135,153.1739,152.8749,153.1739,15333.0
2022-08-24 13:40:00,158.83,158.89,158.65,158.74,15015.0,153.1835,153.2414,153.0099,153.0967,15015.0
2022-08-24 13:50:00,158.72,158.81,158.64,158.74,21545.0,153.0774,153.1642,153.0003,153.0967,21545.0
2022-08-24 14:00:00,158.75,158.95,158.63,158.9,14862.0,153.1064,153.2993,152.9906,153.251,14862.0
2022-08-24 14:10:00,158.88,158.89,158.69,158.81,59515.0,153.2318,153.2414,153.0485,153.1642,59515.0
2022-08-24 14:20:00,158.79,158.86,158.67,158.75,12760.0,153.145,153.2125,153.0292,153.1064,12760.0
2022-08-24 14:30:00,158.77,158.85,158.62,158.84,21768.0,153.1257,153.2028,152.981,153.1932,21768.0
2022-08-24 14:40:00,158.83,159.04,158.83,159.01,43964.0,153.1835,153.3861,153.1835,153.3571,43964.0
2022-08-24 14:50:00,159.01,159.04,158.81,158.9,27121.0,153.3571,153.3861,153.1642,153.251,27121.0
2022-08-24 15:00:00,158.89,159.12,158.82,159.08,18717.0,153.2414,153.4632,153.1739,153.4246,18717.0
2022-08-24 15:10:00,159.09,159.28,159.04,159.24,20620.0,153.4343,153.6175,153.3861,153.579,20620.0
2022-08-24 15:20:00,159.24,159.28,159.09,159.14,25515.0,153.579,153.6175,153.4343,153.4825,25515.0
2022-08-24 15:30:00,159.12,159.54,159.12,159.53,30814.0,153.4632,153.8683,153.4632,153.8587,30814.0
2022-08-24 15:40:00,159.54,159.56,159.29,159.38,45554.0,153.8683,153.8876,153.6272,153.714,45554.0
2022-08-24 15:50:00,159.39,159.47,159.06,159.17,177428.0,153.7236,153.8008,153.4054,153.5114,177428.0
2022-08-25 09:30:00,160.0,160.06,158.78,159.28,58601.0,154.3119,154.3698,153.1353,153.6175,58601.0
2022-08-25 09:40:00,159.29,160.43,159.29,160.1,61048.0,153.6272,154.7267,153.6272,154.4084,61048.0
2022-08-25 09:50:00,160.16,160.85,160.07,160.84,23646.0,154.4663,155.1317,154.3795,155.1221,23646.0
2022-08-25 10:00:00,160.94,161.17,160.6,160.69,20640.0,155.2185,155.4403,154.8906,154.9774,20640.0
2022-08-25 10:10:00,160.72,160.82,160.54,160.66,20207.0,155.0063,155.1028,154.8327,154.9485,20207.0
2022-08-25 10:20:00,160.57,161.0,160.57,160.88,19516.0,154.8617,155.2764,154.8617,155.1607,19516.0
2022-08-25 10:30:00,160.88,161.25,160.83,161.23,55438.0,155.1607,155.5175,155.1124,155.4982,55438.0
2022-08-25 10:40:00,161.28,161.34,160.96,161.09,19769.0,155.5464,155.6043,155.2378,155.3632,19769.0
2022-08-25 10:50:00,161.1,161.14,160.9,161.01,13260.0,155.3728,155.4114,155.1799,155.286,13260.0
2022-08-25 11:00:00,160.99,160.99,160.68,160.77,14403.0,155.2667,155.2667,154.9678,155.0546,14403.0
2022-08-25 11:10:00,160.76,160.89,160.38,160.41,17525.0,155.0449,155.1703,154.6784,154.7074,17525.0
2022-08-25 11:20:00,160.43,160.5,160.12,160.5,17909.0,154.7267,154.7942,154.4277,154.7942,17909.0
2022-08-25 11:30:00,160.49,160.66,160.4,160.59,16238.0,154.7845,154.9485,154.6977,154.881,16238.0
2022-08-25 11:40:00,160.55,160.84,160.54,160.74,19828.0,154.8424,155.1221,154.8327,155.0256,19828.0
2022-08-25 11:50:00,160.75,160.94,160.63,160.94,11214.0,155.0353,155.2185,154.9195,155.2185,11214.0
2022-08-25 12:00:00,160.94,160.94,160.69,160.75,38270.0,155.2185,155.2185,154.9774,155.0353,38270.0
2022-08-25 12:10:00,160.65,160.72,160.49,160.64,17064.0,154.9388,155.0063,154.7845,154.9292,17064.0
2022-08-25 12:20:00,160.63,160.85,160.53,160.77,29147.0,154.9195,155.1317,154.8231,155.0546,29147.0
2022-08-25 12:30:00,160.8,160.8,160.61,160.71,21447.0,155.0835,155.0835,154.9003,154.9967,21447.0
2022-08-25 12:40:00,160.69,160.69,160.26,160.26,14981.0,154.9774,154.9774,154.5627,154.5627,14981.0
2022-08-25 12:50:00,160.42,160.56,160.39,160.56,10615.0,154.717,154.852,154.6881,154.852,10615.0
2022-08-25 13:00:00,160.52,160.71,160.48,160.53,19626.0,154.8135,154.9967,154.7749,154.8231,19626.0
2022-08-25 13:10:00,160.56,160.77,160.49,160.76,11002.0,154.852,155.0546,154.7845,155.0449,11002.0
2022-08-25 13:20:00,160.75,160.91,160.68,160.82,9340.0,155.0353,155.1896,154.9678,155.1028,9340.0
2022-08-25 13:30:00,160.86,160.94,160.78,160.92,16855.0,155.1414,155.2185,155.0642,155.1992,16855.0
2022-08-25 13:40:00,160.9,161.26,160.87,161.2,18893.0,155.1799,155.5271,155.151,155.4693,18893.0
2022-08-25 13:50:00,161.2,161.21,161.05,161.13,13822.0,155.4693,155.4789,155.3246,155.4018,13822.0
2022-08-25 14:00:00,161.09,161.14,160.9,161.0,13468.0,155.3632,155.4114,155.1799,155.2764,13468.0
2022-08-25 14:10:00,160.94,161.14,160.9,161.05,6740.0,155.2185,155.4114,155.1799,155.3246,6740.0
2022-08-25 14:20:00,161.01,161.52,161.01,161.49,32131.0,155.286,155.7779,155.286,155.749,32131.0
2022-08-25 14:30:00,161.49,161.55,161.19,161.21,20888.0,155.749,155.8068,155.4596,155.4789,20888.0
2022-08-25 14:40:00,161.19,161.2,161.06,161.17,17860.0,155.4596,155.4693,155.3343,155.4403,17860.0
2022-08-25 14:50:00,161.18,161.35,161.08,161.35,13211.0,155.45,155.6139,155.3535,155.6139,13211.0
2022-08-25 15:00:00,161.34,161.48,161.24,161.26,18812.0,155.6043,155.7393,155.5079,155.5271,18812.0
2022-08-25 15:10:00,161.25,161.47,161.21,161.47,15500.0,155.5175,155.7297,155.4789,155.7297,15500.0
2022-08-25 15:20:00,161.5,161.59,161.46,161.52,18628.0,155.7586,155.8454,155.72,155.7779,18628.0
2022-08-25 15:30:00,161.53,161.67,161.41,161.62,21292.0,155.7875,155.9226,155.6718,155.8744,21292.0
2022-08-25 15:40:00,161.63,161.96,161.59,161.9,32294.0,155.884,156.2023,155.8454,156.1444,32294.0
2022-08-25 15:50:00,161.92,162.33,161.73,162.27,106515.0,156.1637,156.5591,155.9804,156.5012,106515.0
2022-08-26 09:30:00,163.21,163.59,162.01,162.8,60031.0,157.4078,157.7743,156.2505,157.0124,60031.0
2022-08-26 09:40:00,162.79,163.11,162.37,162.45,30908.0,157.0028,157.3114,156.5977,156.6748,30908.0
2022-08-26 09:50:00,162.34,162.76,162.0,162.51,34994.0,156.5688,156.9738,156.2408,156.7327,34994.0
2022-08-26 10:00:00,162.5,162.74,160.87,162.71,83472.0,156.7231,156.9545,155.151,156.9256,83472.0
2022-08-26 10:10:00,162.84,163.0,162.1,162.4,31345.0,157.051,157.2053,156.3373,156.6266,31345.0
2022-08-26 10:20:00,162.24,162.29,160.1,160.14,49218.0,156.4723,156.5205,154.4084,154.447,49218.0
2022-08-26 10:30:00,160.09,160.09,159.0,159.12,89045.0,154.3987,154.3987,153.3475,153.4632,89045.0
2022-08-26 10:40:00,159.19,159.89,159.18,159.81,17720.0,153.5307,154.2059,153.5211,154.1287,17720.0
2022-08-26 10:50:00,159.8,159.82,159.53,159.55,10758.0,154.1191,154.1383,153.8587,153.8779,10758.0
2022-08-26 11:00:00,159.46,159.54,158.61,158.75,40911.0,153.7911,153.8683,152.9714,153.1064,40911.0
2022-08-26 11:10:00,158.79,159.06,158.57,158.67,20234.0,153.145,153.4054,152.9328,153.0292,20234.0
2022-08-26 11:20:00,158.66,158.91,158.45,158.8,11168.0,153.0196,153.2607,152.817,153.1546,11168.0
2022-08-26 11:30:00,158.89,159.03,158.8,158.85,10784.0,153.2414,153.3764,153.1546,153.2028,10784.0
2022-08-26 11:40:00,159.01,159.21,158.72,159.2,13424.0,153.3571,153.55,153.0774,153.5404,13424.0
2022-08-26 11:50:00,159.17,159.26,158.89,158.98,15874.0,153.5114,153.5982,153.2414,153.3282,15874.0
2022-08-26 12:00:00,158.94,158.95,158.54,158.76,8210.0,153.2896,153.2993,152.9038,153.116,8210.0
2022-08-26 12:10:00,158.81,158.93,158.38,158.54,27534.0,153.1642,153.28,152.7495,152.9038,27534.0
2022-08-26 12:20:00,158.63,158.63,158.24,158.31,10099.0,152.9906,152.9906,152.6145,152.682,10099.0
2022-08-26 12:30:00,158.39,158.4,158.15,158.34,11498.0,152.7592,152.7688,152.5277,152.711,11498.0
2022-08-26 12:40:00,158.34,158.65,158.31,158.65,9238.0,152.711,153.0099,152.682,153.0099,9238.0
2022-08-26 12:50:00,158.65,158.73,158.43,158.65,6758.0,153.0099,153.0871,152.7978,153.0099,6758.0
2022-08-26 13:00:00,158.7,158.79,158.47,158.72,12948.0,153.0582,153.145,152.8363,153.0774,12948.0
2022-08-26 13:10:00,158.74,158.85,158.5,158.54,16792.0,153.0967,153.2028,152.8653,152.9038,16792.0
2022-08-26 13:20:00,158.52,158.82,158.49,158.66,12572.0,152.8846,153.1739,152.8556,153.0196,12572.0
2022-08-26 13:30:00,158.6,158.62,158.36,158.44,8339.0,152.9617,152.981,152.7302,152.8074,8339.0
2022-08-26 13:40:00,158.41,158.43,158.14,158.31,16456.0,152.7785,152.7978,152.5181,152.682,16456.0
2022-08-26 13:50:00,158.32,158.42,158.22,158.41,8980.0,152.6917,152.7881,152.5952,152.7785,8980.0
2022-08-26 14:00:00,158.52,158.53,158.29,158.32,6562.0,152.8846,152.8942,152.6627,152.6917,6562.0
2022-08-26 14:10:00,158.34,158.41,158.12,158.19,21764.0,152.711,152.7785,152.4988,152.5663,21764.0
2022-08-26 14:20:00,158.2,158.6,158.19,158.58,8902.0,152.5759,152.9617,152.5663,152.9424,8902.0
2022-08-26 14:30:00,158.57,158.72,158.5,158.65,12100.0,152.9328,153.0774,152.8653,153.0099,12100.0
2022-08-26 14:40:00,158.65,158.66,158.43,158.45,8106.0,153.0099,153.0196,152.7978,152.817,8106.0
2022-08-26 14:50:00,158.46,158.46,158.19,158.28,18198.0,152.8267,152.8267,152.5663,152.6531,18198.0
2022-08-26 15:00:00,158.26,158.59,158.18,158.22,16870.0,152.6338,152.9521,152.5566,152.5952,16870.0
2022-08-26 15:10:00,158.24,158.52,158.2,158.41,30726.0,152.6145,152.8846,152.5759,152.7785,30726.0
2022-08-26 15:20:00,158.43,158.52,158.06,158.28,22477.0,152.7978,152.8846,152.4409,152.6531,22477.0
2022-08-26 15:30:00,158.3,158.31,157.84,157.94,30169.0,152.6724,152.682,152.2287,152.3252,30169.0
2022-08-26 15:40:00,157.93,157.99,157.4,157.6,39543.0,152.3155,152.3734,151.8044,151.9973,39543.0
2022-08-26 15:50:00,157.52,157.75,157.19,157.3,229602.0,151.9201,152.1419,151.6018,151.7079,229602.0
2022-08-29 09:30:00,155.88,156.51,155.44,155.72,138672.0,150.3384,150.946,149.9141,150.1841,138672.0
2022-08-29 09:40:00,155.7,155.85,154.51,154.63,70267.0,150.1648,150.3095,149.0171,149.1328,70267.0
2022-08-29 09:50:00,154.59,155.7,154.57,155.06,62865.0,149.0943,150.1648,149.075,149.5476,62865.0
2022-08-29 10:00:00,155.01,155.26,154.51,155.16,78185.0,149.4993,149.7405,149.0171,149.644,78185.0
2022-08-29 10:10:00,155.16,155.92,155.03,155.76,24899.0,149.644,150.377,149.5186,150.2227,24899.0
2022-08-29 10:20:00,155.75,155.85,155.31,155.31,16136.0,150.213,150.3095,149.7887,149.7887,16136.0
2022-08-29 10:30:00,155.29,155.29,154.62,154.65,17363.0,149.7694,149.7694,149.1232,149.1521,17363.0
2022-08-29 10:40:00,154.63,154.86,154.57,154.69,29578.0,149.1328,149.3547,149.075,149.1907,29578.0
2022-08-29 10:50:00,154.71,154.82,154.41,154.65,19895.0,149.21,149.3161,148.9207,149.1521,19895.0
2022-08-29 11:00:00,154.63,155.06,154.55,154.71,15181.0,149.1328,149.5476,149.0557,149.21,15181.0
2022-08-29 11:10:00,154.86,155.12,154.69,155.11,13282.0,149.3547,149.6054,149.1907,149.5958,13282.0
2022-08-29 11:20:00,155.09,155.37,155.05,155.14,11755.0,149.5765,149.8465,149.5379,149.6247,11755.0
2022-08-29 11:30:00,155.17,155.81,155.05,155.63,22737.0,149.6537,150.2709,149.5379,150.0973,22737.0
2022-08-29 11:40:00,155.59,155.65,155.26,155.48,17186.0,150.0587,150.1166,149.7405,149.9526,17186.0
2022-08-29 11:50:00,155.47,155.59,155.28,155.55,14568.0,149.943,150.0587,149.7597,150.0201,14568.0
2022-08-29 12:00:00,155.56,155.78,155.46,155.55,20041.0,150.0298,150.242,149.9333,150.0201,20041.0
2022-08-29 12:10:00,155.54,155.88,155.46,155.75,27947.0,150.0105,150.3384,149.9333,150.213,27947.0
2022-08-29 12:20:00,155.7,155.83,155.48,155.67,19343.0,150.1648,150.2902,149.9526,150.1359,19343.0
2022-08-29 12:30:00,155.67,155.67,155.4,155.55,19126.0,150.1359,150.1359,149.8755,150.0201,19126.0
2022-08-29 12:40:00,155.52,155.98,155.52,155.88,12332.0,149.9912,150.4349,149.9912,150.3384,12332.0
2022-08-29 12:50:00,155.88,156.23,155.85,155.95,25618.0,150.3384,150.676,150.3095,150.4059,25618.0
2022-08-29 13:00:00,155.94,156.04,155.86,155.97,16157.0,150.3963,150.4927,150.3191,150.4252,16157.0
2022-08-29 13:10:00,156.01,156.1,155.52,155.61,19166.0,150.4638,150.5506,149.9912,150.078,19166.0
2022-08-29 13:20:00,155.64,155.75,155.5,155.75,18013.0,150.1069,150.213,149.9719,150.213,18013.0
2022-08-29 13:30:00,155.76,155.91,155.73,155.83,18385.0,150.2227,150.3673,150.1937,150.2902,18385.0
2022-08-29 13:40:00,155.84,156.44,155.78,156.0,14939.0,150.2998,150.8785,150.242,150.4541,14939.0
2022-08-29 13:50:00,156.0,156.18,155.91,156.09,12543.0,150.4541,150.6277,150.3673,150.5409,12543.0
2022-08-29 14:00:00,156.09,156.15,155.91,155.96,13478.0,150.5409,150.5988,150.3673,150.4156,13478.0
2022-08-29 14:10:00,155.88,156.02,155.5,155.59,33945.0,150.3384,150.4734,149.9719,150.0587,33945.0
2022-08-29 14:20:00,155.59,155.68,155.38,155.48,30384.0,150.0587,150.1455,149.8562,149.9526,30384.0
2022-08-29 14:30:00,155.5,156.0,155.48,155.9,31966.0,149.9719,150.4541,149.9526,150.3577,31966.0
2022-08-29 14:40:00,155.9,156.01,155.83,155.86,17658.0,150.3577,150.4638,150.2902,150.3191,17658.0
2022-08-29 14:50:00,155.82,155.87,155.24,155.72,51025.0,150.2805,150.3288,149.7212,150.1841,51025.0
2022-08-29 15:00:00,155.72,156.09,155.61,155.75,29474.0,150.1841,150.5409,150.078,150.213,29474.0
2022-08-29 15:10:00,155.79,155.84,155.39,155.42,37389.0,150.2516,150.2998,149.8658,149.8948,37389.0
2022-08-29 15:20:00,155.38,155.5,155.18,155.26,36691.0,149.8562,149.9719,149.6633,149.7405,36691.0
2022-08-29 15:30:00,155.24,155.49,155.06,155.46,38857.0,149.7212,149.9623,149.5476,149.9333,38857.0
2022-08-29 15:40:00,155.45,155.5,155.1,155.14,63118.0,149.9237,149.9719,149.5861,149.6247,63118.0
2022-08-29 15:50:00,155.17,155.26,154.42,154.54,255211.0,149.6537,149.7405,148.9303,149.046,255211.0
2022-08-30 09:30:00,155.64,156.12,155.22,155.68,45034.0,150.1069,150.5699,149.7019,150.1455,45034.0
2022-08-30 09:40:00,155.75,155.96,155.24,155.3,24098.0,150.213,150.4156,149.7212,149.779,24098.0
2022-08-30 09:50:00,155.26,155.32,154.61,154.62,33356.0,149.7405,149.7983,149.1136,149.1232,33356.0
2022-08-30 10:00:00,154.65,154.98,154.01,154.26,38533.0,149.1521,149.4704,148.5349,148.776,38533.0
2022-08-30 10:10:00,154.25,154.29,153.85,153.96,28245.0,148.7664,148.8049,148.3806,148.4867,28245.0
2022-08-30 10:20:00,153.99,154.35,153.78,154.09,24704.0,148.5156,148.8628,148.3131,148.612,24704.0
2022-08-30 10:30:00,154.04,154.22,153.24,153.58,34268.0,148.5638,148.7374,147.7923,148.1202,34268.0
2022-08-30 10:40:00,153.58,153.6,152.9,153.07,26123.0,148.1202,148.1395,147.4643,147.6283,26123.0
2022-08-30 10:50:00,153.05,153.82,152.96,153.78,44032.0,147.609,148.3516,147.5222,148.3131,44032.0
2022-08-30 11:00:00,153.82,154.3,153.71,154.07,17602.0,148.3516,148.8146,148.2456,148.5928,17602.0
2022-08-30 11:10:00,154.07,154.21,153.68,154.2,17724.0,148.5928,148.7278,148.2166,148.7181,17724.0
2022-08-30 11:20:00,154.2,154.2,153.75,153.85,16816.0,148.7181,148.7181,148.2841,148.3806,16816.0
2022-08-30 11:30:00,153.88,154.34,153.76,154.0,12982.0,148.4095,148.8532,148.2938,148.5252,12982.0
2022-08-30 11:40:00,154.0,154.14,153.81,153.83,10422.0,148.5252,148.6603,148.342,148.3613,10422.0
2022-08-30 11:50:00,153.73,154.16,153.62,153.96,21331.0,148.2648,148.6796,148.1588,148.4867,21331.0
2022-08-30 12:00:00,153.97,154.25,153.92,153.98,18059.0,148.4963,148.7664,148.4481,148.506,18059.0
2022-08-30 12:10:00,153.97,154.52,153.86,154.16,20349.0,148.4963,149.0268,148.3902,148.6796,20349.0
2022-08-30 12:20:00,154.07,154.15,153.78,154.07,14957.0,148.5928,148.6699,148.3131,148.5928,14957.0
2022-08-30 12:30:00,154.05,154.06,153.7,153.86,12396.0,148.5735,148.5831,148.2359,148.3902,12396.0
2022-08-30 12:40:00,153.81,153.82,153.49,153.79,14033.0,148.342,148.3516,148.0334,148.3227,14033.0
2022-08-30 12:50:00,153.76,153.97,153.71,153.8,9031.0,148.2938,148.4963,148.2456,148.3324,9031.0
2022-08-30 13:00:00,153.82,154.01,153.75,153.78,17945.0,148.3516,148.5349,148.2841,148.3131,17945.0
2022-08-30 13:10:00,153.83,153.87,153.54,153.54,29265.0,148.3613,148.3999,148.0816,148.0816,29265.0
2022-08-30 13:20:00,153.54,153.62,153.34,153.59,11095.0,148.0816,148.1588,147.8887,148.1298,11095.0
2022-08-30 13:30:00,153.59,153.81,153.48,153.58,18327.0,148.1298,148.342,148.0237,148.1202,18327.0
2022-08-30 13:40:00,153.63,153.78,153.25,153.78,18493.0,148.1684,148.3131,147.8019,148.3131,18493.0
2022-08-30 13:50:00,153.75,154.12,153.72,153.91,25101.0,148.2841,148.641,148.2552,148.4384,25101.0
2022-08-30 14:00:00,153.9,154.24,153.85,154.21,16865.0,148.4288,148.7567,148.3806,148.7278,16865.0
2022-08-30 14:10:00,154.21,154.55,154.21,154.41,17463.0,148.7278,149.0557,148.7278,148.9207,17463.0
2022-08-30 14:20:00,154.42,154.55,154.17,154.22,32509.0,148.9303,149.0557,148.6892,148.7374,32509.0
2022-08-30 14:30:00,154.23,154.65,154.23,154.47,21025.0,148.7471,149.1521,148.7471,148.9785,21025.0
2022-08-30 14:40:00,154.5,154.55,154.18,154.26,17824.0,149.0075,149.0557,148.6988,148.776,17824.0
2022-08-30 14:50:00,154.25,154.42,154.08,154.27,19368.0,148.7664,148.9303,148.6024,148.7856,19368.0
2022-08-30 15:00:00,154.34,154.75,154.28,154.75,13884.0,148.8532,149.2486,148.7953,149.2486,13884.0
2022-08-30 15:10:00,154.82,154.99,154.57,154.67,23240.0,149.3161,149.48,149.075,149.1714,23240.0
2022-08-30 15:20:00,154.63,154.79,154.49,154.58,18207.0,149.1328,149.2872,148.9978,149.0846,18207.0
2022-08-30 15:30:00,154.61,154.61,154.15,154.43,42187.0,149.1136,149.1136,148.6699,148.94,42187.0
2022-08-30 15:40:00,154.43,154.69,154.03,154.15,80531.0,148.94,149.1907,148.5542,148.6699,80531.0
2022-08-30 15:50:00,154.18,154.91,154.18,154.66,135561.0,148.6988,149.4029,148.6988,149.1618,135561.0
2022-08-31 09:30:00,155.56,155.76,154.41,154.97,65540.0,150.0298,150.2227,148.9207,149.4608,65540.0
2022-08-31 09:40:00,155.1,156.37,155.08,156.05,36799.0,149.5861,150.811,149.5668,150.5024,36799.0
2022-08-31 09:50:00,156.07,156.16,155.09,155.12,20847.0,150.5217,150.6085,149.5765,149.6054,20847.0
2022-08-31 10:00:00,155.18,155.29,154.51,154.57,46192.0,149.6633,149.7694,149.0171,149.075,46192.0
2022-08-31 10:10:00,154.59,155.1,154.25,154.61,54984.0,149.0943,149.5861,148.7664,149.1136,54984.0
2022-08-31 10:20:00,154.62,154.66,154.04,154.21,51318.0,149.1232,149.1618,148.5638,148.7278,51318.0
2022-08-31 10:30:00,154.21,154.42,153.79,153.87,34431.0,148.7278,148.9303,148.3227,148.3999,34431.0
2022-08-31 10:40:00,153.88,154.81,153.83,154.8,23461.0,148.4095,149.3064,148.3613,149.2968,23461.0
2022-08-31 10:50:00,154.79,155.04,154.33,154.33,14047.0,149.2872,149.5283,148.8435,148.8435,14047.0
2022-08-31 11:00:00,154.33,154.35,153.78,153.88,29006.0,148.8435,148.8628,148.3131,148.4095,29006.0
2022-08-31 11:10:00,153.87,153.89,153.43,153.89,38275.0,148.3999,148.4192,147.9755,148.4192,38275.0
2022-08-31 11:20:00,153.91,154.16,153.84,153.86,12534.0,148.4384,148.6796,148.3709,148.3902,12534.0
2022-08-31 11:30:00,153.83,154.34,153.71,154.2,8662.0,148.3613,148.8532,148.2456,148.7181,8662.0
2022-08-31 11:40:00,154.14,154.17,153.89,153.89,16190.0,148.6603,148.6892,148.4192,148.4192,16190.0
2022-08-31 11:50:00,153.93,154.48,153.91,154.46,8493.0,148.4577,148.9882,148.4384,148.9689,8493.0
2022-08-31 12:00:00,154.48,154.52,154.16,154.23,8008.0,148.9882,149.0268,148.6796,148.7471,8008.0
2022-08-31 12:10:00,154.24,154.43,154.14,154.28,7417.0,148.7567,148.94,148.6603,148.7953,7417.0
2022-08-31 12:20:00,154.27,154.27,153.97,154.09,5641.0,148.7856,148.7856,148.4963,148.612,5641.0
2022-08-31 12:30:00,154.13,154.32,154.05,154.06,6422.0,148.6506,148.8339,148.5735,148.5831,6422.0
2022-08-31 12:40:00,154.03,154.06,153.83,153.96,7275.0,148.5542,148.5831,148.3613,148.4867,7275.0
2022-08-31 12:50:00,153.96,153.97,153.75,153.97,7134.0,148.4867,148.4963,148.2841,148.4963,7134.0
2022-08-31 13:00:00,153.98,154.25,153.98,154.18,6778.0,148.506,148.7664,148.506,148.6988,6778.0
2022-08-31 13:10:00,154.18,154.36,153.93,153.93,12980.0,148.6988,148.8724,148.4577,148.4577,12980.0
2022-08-31 13:20:00,153.97,153.98,153.53,153.71,8155.0,148.4963,148.506,148.072,148.2456,8155.0
2022-08-31 13:30:00,153.71,153.77,153.49,153.5,11305.0,148.2456,148.3034,148.0334,148.043,11305.0
2022-08-31 13:40:00,153.45,153.49,153.28,153.45,21347.0,147.9948,148.0334,147.8308,147.9948,21347.0
2022-08-31 13:50:00,153.42,153.69,153.39,153.68,13752.0,147.9659,148.2263,147.9369,148.2166,13752.0
2022-08-31 14:00:00,153.7,153.75,153.37,153.5,65854.0,148.2359,148.2841,147.9176,148.043,65854.0
2022-08-31 14:10:00,153.53,153.54,153.27,153.3,10309.0,148.072,148.0816,147.8212,147.8501,10309.0
2022-08-31 14:20:00,153.3,153.3,153.0,153.04,19002.0,147.8501,147.8501,147.5608,147.5994,19002.0
2022-08-31 14:30:00,153.03,153.05,152.57,152.57,20427.0,147.5897,147.609,147.1461,147.1461,20427.0
2022-08-31 14:40:00,152.57,152.71,152.35,152.6,24200.0,147.1461,147.2811,146.9339,147.175,24200.0
2022-08-31 14:50:00,152.58,152.75,152.53,152.72,16723.0,147.1557,147.3197,147.1075,147.2907,16723.0
2022-08-31 15:00:00,152.73,153.24,152.67,153.12,13269.0,147.3004,147.7923,147.2425,147.6765,13269.0
2022-08-31 15:10:00,153.11,153.62,153.09,153.28,42942.0,147.6669,148.1588,147.6476,147.8308,42942.0
2022-08-31 15:20:00,153.24,153.24,152.83,153.04,25884.0,147.7923,147.7923,147.3968,147.5994,25884.0
2022-08-31 15:30:00,153.01,153.1,152.67,152.87,56726.0,147.5704,147.6572,147.2425,147.4354,56726.0
2022-08-31 15:40:00,152.88,153.23,152.72,152.88,114033.0,147.4451,147.7826,147.2907,147.4451,114033.0
2022-08-31 15:50:00,152.87,152.87,151.84,152.0,381486.0,147.4354,147.4354,146.442,146.5963,381486.0
2022-09-01 09:30:00,150.82,150.86,149.28,149.83,95474.0,145.4583,145.4969,143.973,144.5035,95474.0
2022-09-01 09:40:00,149.72,150.0,149.13,149.38,38076.0,144.3974,144.6674,143.8284,144.0695,38076.0
2022-09-01 09:50:00,149.38,149.38,148.69,148.92,30258.0,144.0695,144.0695,143.404,143.6258,30258.0
2022-09-01 10:00:00,148.87,149.07,147.77,147.79,74567.0,143.5776,143.7705,142.5167,142.536,74567.0
2022-09-01 10:10:00,147.8,148.1,147.65,147.76,51824.0,142.5457,142.835,142.401,142.5071,51824.0
2022-09-01 10:20:00,147.7,148.71,147.7,148.65,23025.0,142.4492,143.4233,142.4492,143.3654,23025.0
2022-09-01 10:30:00,148.59,148.64,148.0,148.02,29373.0,143.3076,143.3558,142.7385,142.7578,29373.0
2022-09-01 10:40:00,148.03,148.22,147.67,147.72,27552.0,142.7675,142.9507,142.4203,142.4685,27552.0
2022-09-01 10:50:00,147.68,148.0,147.68,147.89,22094.0,142.4299,142.7385,142.4299,142.6325,22094.0
2022-09-01 11:00:00,147.94,148.28,147.66,148.19,21602.0,142.6807,143.0086,142.4106,142.9218,21602.0
2022-09-01 11:10:00,148.25,148.85,148.23,148.56,22918.0,142.9797,143.5583,142.9604,143.2786,22918.0
2022-09-01 11:20:00,148.53,148.57,148.06,148.09,64431.0,143.2497,143.2883,142.7964,142.8253,64431.0
2022-09-01 11:30:00,148.13,148.97,148.11,148.67,56257.0,142.8639,143.6741,142.8446,143.3847,56257.0
2022-09-01 11:40:00,148.7,148.73,148.2,148.37,24130.0,143.4137,143.4426,142.9314,143.0954,24130.0
2022-09-01 11:50:00,148.4,148.42,148.07,148.27,22689.0,143.1243,143.1436,142.8061,142.9989,22689.0
2022-09-01 12:00:00,148.28,148.8,148.27,148.8,14355.0,143.0086,143.5101,142.9989,143.5101,14355.0
2022-09-01 12:10:00,148.73,148.95,148.61,148.83,24107.0,143.4426,143.6548,143.3269,143.539,24107.0
2022-09-01 12:20:00,148.82,148.96,148.57,148.82,15741.0,143.5294,143.6644,143.2883,143.5294,15741.0
2022-09-01 12:30:00,148.82,149.01,148.45,148.48,25446.0,143.5294,143.7126,143.1725,143.2015,25446.0
2022-09-01 12:40:00,148.52,148.68,148.45,148.66,19591.0,143.2401,143.3944,143.1725,143.3751,19591.0
2022-09-01 12:50:00,148.69,148.69,148.33,148.52,14501.0,143.404,143.404,143.0568,143.2401,14501.0
2022-09-01 13:00:00,148.46,149.01,148.36,149.0,20037.0,143.1822,143.7126,143.0857,143.703,20037.0
2022-09-01 13:10:00,148.97,149.16,148.86,149.03,10508.0,143.6741,143.8573,143.568,143.7319,10508.0
2022-09-01 13:20:00,149.05,149.55,149.01,149.5,16715.0,143.7512,144.2334,143.7126,144.1852,16715.0
2022-09-01 13:30:00,149.55,149.6,149.19,149.35,11733.0,144.2334,144.2817,143.8862,144.0406,11733.0
2022-09-01 13:40:00,149.33,149.34,149.02,149.05,20388.0,144.0213,144.0309,143.7223,143.7512,20388.0
2022-09-01 13:50:00,149.06,149.15,148.95,149.09,16974.0,143.7609,143.8477,143.6548,143.7898,16974.0
2022-09-01 14:00:00,149.11,149.29,148.94,149.07,16500.0,143.8091,143.9827,143.6451,143.7705,16500.0
2022-09-01 14:10:00,149.14,149.32,148.98,149.28,7885.0,143.838,144.0116,143.6837,143.973,7885.0
2022-09-01 14:20:00,149.3,149.93,149.3,149.84,16124.0,143.9923,144.5999,143.9923,144.5131,16124.0
2022-09-01 14:30:00,149.91,150.17,149.75,149.83,19759.0,144.5806,144.8314,144.4263,144.5035,19759.0
2022-09-01 14:40:00,149.86,149.91,149.48,149.59,21740.0,144.5324,144.5806,144.1659,144.272,21740.0
2022-09-01 14:50:00,149.6,150.01,149.52,149.84,19718.0,144.2817,144.6771,144.2045,144.5131,19718.0
2022-09-01 15:00:00,149.8,150.3,149.75,150.21,16356.0,144.4746,144.9568,144.4263,144.87,16356.0
2022-09-01 15:10:00,150.23,150.39,149.97,150.01,27797.0,144.8893,145.0436,144.6385,144.6771,27797.0
2022-09-01 15:20:00,149.91,150.17,149.76,149.78,35130.0,144.5806,144.8314,144.436,144.4553,35130.0
2022-09-01 15:30:00,149.75,150.11,149.64,150.0,26360.0,144.4263,144.7735,144.3202,144.6674,26360.0
2022-09-01 15:40:00,149.96,150.4,149.89,150.18,32800.0,144.6289,145.0532,144.5614,144.841,32800.0
2022-09-01 15:50:00,150.2,151.37,150.19,151.23,176875.0,144.8603,145.9887,144.8507,145.8537,176875.0
2022-09-02 09:30:00,153.48,153.74,152.06,152.31,52700.0,148.0237,148.2745,146.6542,146.8953,52700.0
2022-09-02 09:40:00,152.22,152.25,151.34,152.09,47598.0,146.8085,146.8375,145.9598,146.6831,47598.0
2022-09-02 09:50:00,152.12,152.56,151.7,151.7,21835.0,146.7121,147.1364,146.307,146.307,21835.0
2022-09-02 10:00:00,151.85,152.0,151.27,151.48,24104.0,146.4517,146.5963,145.8923,146.0948,24104.0
2022-09-02 10:10:00,151.51,152.44,151.48,152.15,23364.0,146.1238,147.0207,146.0948,146.741,23364.0
2022-09-02 10:20:00,152.17,152.48,151.84,152.47,11265.0,146.7603,147.0593,146.442,147.0496,11265.0
2022-09-02 10:30:00,152.5,153.13,152.48,152.96,27995.0,147.0786,147.6862,147.0593,147.5222,27995.0
2022-09-02 10:40:00,152.92,153.38,152.88,153.38,55975.0,147.4836,147.9273,147.4451,147.9273,55975.0
2022-09-02 10:50:00,153.4,153.47,153.11,153.37,24978.0,147.9466,148.0141,147.6669,147.9176,24978.0
2022-09-02 11:00:00,153.42,153.79,153.31,153.45,23394.0,147.9659,148.3227,147.8598,147.9948,23394.0
2022-09-02 11:10:00,153.46,153.58,153.17,153.56,16306.0,148.0044,148.1202,147.7248,148.1009,16306.0
2022-09-02 11:20:00,153.52,153.58,153.2,153.29,29529.0,148.0623,148.1202,147.7537,147.8405,29529.0
2022-09-02 11:30:00,153.3,153.62,153.3,153.56,11673.0,147.8501,148.1588,147.8501,148.1009,11673.0
2022-09-02 11:40:00,153.61,153.72,153.24,153.56,18944.0,148.1491,148.2552,147.7923,148.1009,18944.0
2022-09-02 11:50:00,153.61,153.98,153.56,153.85,56328.0,148.1491,148.506,148.1009,148.3806,56328.0
2022-09-02 12:00:00,153.87,153.94,153.67,153.75,14298.0,148.3999,148.4674,148.207,148.2841,14298.0
2022-09-02 12:10:00,153.73,153.77,153.42,153.45,14024.0,148.2648,148.3034,147.9659,147.9948,14024.0
2022-09-02 12:20:00,153.41,153.41,152.57,152.57,13806.0,147.9562,147.9562,147.1461,147.1461,13806.0
2022-09-02 12:30:00,152.64,152.64,151.83,152.02,12171.0,147.2136,147.2136,146.4324,146.6156,12171.0
2022-09-02 12:40:00,152.03,152.03,151.33,151.4,28769.0,146.6253,146.6253,145.9502,146.0177,28769.0
2022-09-02 12:50:00,151.41,151.62,151.11,151.51,11539.0,146.0273,146.2299,145.738,146.1238,11539.0
2022-09-02 13:00:00,151.47,151.47,150.68,150.8,12179.0,146.0852,146.0852,145.3233,145.439,12179.0
2022-09-02 13:10:00,150.76,150.93,150.64,150.83,21670.0,145.4004,145.5644,145.2847,145.4679,21670.0
2022-09-02 13:20:00,150.79,150.79,149.86,149.9,12437.0,145.4294,145.4294,144.5324,144.571,12437.0
2022-09-02 13:30:00,149.96,150.19,149.81,150.09,15472.0,144.6289,144.8507,144.4842,144.7542,15472.0
2022-09-02 13:40:00,150.02,150.41,149.71,149.72,18739.0,144.6867,145.0629,144.3878,144.3974,18739.0
2022-09-02 13:50:00,149.7,149.77,149.44,149.68,11293.0,144.3781,144.4456,144.1274,144.3588,11293.0
2022-09-02 14:00:00,149.67,150.15,149.67,150.14,9788.0,144.3492,144.8121,144.3492,144.8025,9788.0
2022-09-02 14:10:00,150.18,150.26,149.9,150.03,9105.0,144.841,144.9182,144.571,144.6964,9105.0
2022-09-02 14:20:00,150.01,150.32,149.91,150.26,7227.0,144.6771,144.9761,144.5806,144.9182,7227.0
2022-09-02 14:30:00,150.25,150.44,150.01,150.4,7825.0,144.9086,145.0918,144.6771,145.0532,7825.0
2022-09-02 14:40:00,150.39,150.53,150.25,150.25,13885.0,145.0436,145.1786,144.9086,144.9086,13885.0
2022-09-02 14:50:00,150.28,150.28,149.79,149.85,20014.0,144.9375,144.9375,144.4649,144.5228,20014.0
2022-09-02 15:00:00,149.85,150.57,149.81,150.31,16497.0,144.5228,145.2172,144.4842,144.9664,16497.0
2022-09-02 15:10:00,150.32,150.37,150.05,150.21,16681.0,144.9761,145.0243,144.7157,144.87,16681.0
2022-09-02 15:20:00,150.25,150.36,149.6,150.0,23562.0,144.9086,145.0146,144.2817,144.6674,23562.0
2022-09-02 15:30:00,149.94,149.97,149.0,149.05,36389.0,144.6096,144.6385,143.703,143.7512,36389.0
2022-09-02 15:40:00,149.07,149.48,148.93,149.43,54634.0,143.7705,144.1659,143.6355,144.1177,54634.0
2022-09-02 15:50:00,149.44,149.93,149.38,149.79,166917.0,144.1274,144.5999,144.0695,144.4649,166917.0
2022-09-06 09:30:00,150.0,151.31,149.68,149.74,82645.0,144.6674,145.9309,144.3588,144.4167,82645.0
2022-09-06 09:40:00,149.65,149.77,148.27,148.27,35648.0,144.3299,144.4456,142.9989,142.9989,35648.0
2022-09-06 09:50:00,148.21,148.28,147.36,148.01,73959.0,142.9411,143.0086,142.1213,142.7482,73959.0
2022-09-06 10:00:00,148.02,148.02,146.74,147.05,69458.0,142.7578,142.7578,141.5233,141.8223,69458.0
2022-09-06 10:10:00,147.06,147.25,146.55,147.16,62956.0,141.832,142.0152,141.3401,141.9284,62956.0
2022-09-06 10:20:00,147.11,147.87,146.93,147.84,44008.0,141.8802,142.6132,141.7066,142.5842,44008.0
2022-09-06 10:30:00,147.74,148.06,147.37,148.02,26103.0,142.4878,142.7964,142.1309,142.7578,26103.0
2022-09-06 10:40:00,147.93,148.45,147.93,148.12,36693.0,142.671,143.1725,142.671,142.8543,36693.0
2022-09-06 10:50:00,148.06,148.99,148.05,148.84,27841.0,142.7964,143.6934,142.7868,143.5487,27841.0
2022-09-06 11:00:00,148.8,149.24,148.59,149.02,19900.0,143.5101,143.9345,143.3076,143.7223,19900.0
2022-09-06 11:10:00,149.06,149.07,148.42,148.46,22755.0,143.7609,143.7705,143.1436,143.1822,22755.0
2022-09-06 11:20:00,148.38,148.67,148.23,148.25,33682.0,143.105,143.3847,142.9604,142.9797,33682.0
2022-09-06 11:30:00,148.32,148.86,148.15,148.59,43051.0,143.0472,143.568,142.8832,143.3076,43051.0
2022-09-06 11:40:00,148.57,149.04,148.53,148.69,24230.0,143.2883,143.7416,143.2497,143.404,24230.0
2022-09-06 11:50:00,148.73,149.18,148.72,149.07,16659.0,143.4426,143.8766,143.4329,143.7705,16659.0
2022-09-06 12:00:00,149.04,149.25,148.49,148.51,15944.0,143.7416,143.9441,143.2111,143.2304,15944.0
2022-09-06 12:10:00,148.46,148.56,148.03,148.14,38331.0,143.1822,143.2786,142.7675,142.8736,38331.0
2022-09-06 12:20:00,148.06,148.17,147.85,148.14,15834.0,142.7964,142.9025,142.5939,142.8736,15834.0
2022-09-06 12:30:00,148.11,148.22,147.95,148.11,13590.0,142.8446,142.9507,142.6903,142.8446,13590.0
2022-09-06 12:40:00,148.12,148.54,147.97,148.39,12621.0,142.8543,143.2593,142.7096,143.1147,12621.0
2022-09-06 12:50:00,148.42,148.7,148.25,148.49,15284.0,143.1436,143.4137,142.9797,143.2111,15284.0
2022-09-06 13:00:00,148.44,148.44,147.71,147.72,25943.0,143.1629,143.1629,142.4589,142.4685,25943.0
2022-09-06 13:10:00,147.71,147.82,147.37,147.72,17555.0,142.4589,142.5649,142.1309,142.4685,17555.0
2022-09-06 13:20:00,147.83,147.83,147.68,147.75,7177.0,142.5746,142.5746,142.4299,142.4974,7177.0
2022-09-06 13:30:00,147.77,148.08,147.73,147.96,11332.0,142.5167,142.8157,142.4781,142.7,11332.0
2022-09-06 13:40:00,147.94,147.97,147.67,147.72,23904.0,142.6807,142.7096,142.4203,142.4685,23904.0
2022-09-06 13:50:00,147.75,148.34,147.68,148.34,16337.0,142.4974,143.0665,142.4299,143.0665,16337.0
2022-09-06 14:00:00,148.35,148.5,148.17,148.33,11856.0,143.0761,143.2208,142.9025,143.0568,11856.0
2022-09-06 14:10:00,148.31,148.77,148.3,148.6,28333.0,143.0375,143.4812,143.0279,143.3172,28333.0
2022-09-06 14:20:00,148.64,148.67,148.43,148.5,11406.0,143.3558,143.3847,143.1533,143.2208,11406.0
2022-09-06 14:30:00,148.56,148.58,148.21,148.43,13524.0,143.2786,143.2979,142.9411,143.1533,13524.0
2022-09-06 14:40:00,148.42,148.43,148.18,148.39,7585.0,143.1436,143.1533,142.9121,143.1147,7585.0
2022-09-06 14:50:00,148.4,148.46,148.09,148.26,18006.0,143.1243,143.1822,142.8253,142.9893,18006.0
2022-09-06 15:00:00,148.28,148.54,148.13,148.51,15343.0,143.0086,143.2593,142.8639,143.2304,15343.0
2022-09-06 15:10:00,148.56,148.84,148.48,148.56,20001.0,143.2786,143.5487,143.2015,143.2786,20001.0
2022-09-06 15:20:00,148.54,148.73,148.31,148.53,18942.0,143.2593,143.4426,143.0375,143.2497,18942.0
2022-09-06 15:30:00,148.52,148.53,148.04,148.25,27377.0,143.2401,143.2497,142.7771,142.9797,27377.0
2022-09-06 15:40:00,148.22,148.69,148.22,148.42,32658.0,142.9507,143.404,142.9507,143.1436,32658.0
2022-09-06 15:50:00,148.38,148.78,148.09,148.69,215795.0,143.105,143.4908,142.8253,143.404,215795.0
2022-09-07 09:30:00,148.4,149.87,148.38,149.77,60417.0,143.1243,144.5421,143.105,144.4456,60417.0
2022-09-07 09:40:00,149.75,150.43,149.72,150.25,16588.0,144.4263,145.0822,144.3974,144.9086,16588.0
2022-09-07 09:50:00,150.25,150.27,149.49,149.63,11225.0,144.9086,144.9278,144.1756,144.3106,11225.0
2022-09-07 10:00:00,149.55,150.31,149.34,149.95,33714.0,144.2334,144.9664,144.0309,144.6192,33714.0
2022-09-07 10:10:00,150.03,150.03,149.11,149.43,10450.0,144.6964,144.6964,143.8091,144.1177,10450.0
2022-09-07 10:20:00,149.46,150.02,149.43,149.95,14300.0,144.1466,144.6867,144.1177,144.6192,14300.0
2022-09-07 10:30:00,150.16,150.38,149.95,150.03,14862.0,144.8218,145.0339,144.6192,144.6964,14862.0
2022-09-07 10:40:00,150.05,150.11,149.69,149.79,13639.0,144.7157,144.7735,144.3685,144.4649,13639.0
2022-09-07 10:50:00,149.77,150.03,149.73,149.87,18012.0,144.4456,144.6964,144.407,144.5421,18012.0
2022-09-07 11:00:00,149.91,150.01,149.54,149.81,27739.0,144.5806,144.6771,144.2238,144.4842,27739.0
2022-09-07 11:10:00,149.85,150.27,149.85,150.19,14024.0,144.5228,144.9278,144.5228,144.8507,14024.0
2022-09-07 11:20:00,150.21,150.34,150.13,150.3,13921.0,144.87,144.9954,144.7928,144.9568,13921.0
2022-09-07 11:30:00,150.2,150.28,149.82,150.25,18432.0,144.8603,144.9375,144.4938,144.9086,18432.0
2022-09-07 11:40:00,150.24,150.31,149.88,150.23,11968.0,144.8989,144.9664,144.5517,144.8893,11968.0
2022-09-07 11:50:00,150.26,150.36,150.04,150.06,10825.0,144.9182,145.0146,144.706,144.7253,10825.0
2022-09-07 12:00:00,150.1,150.24,149.8,150.1,21926.0,144.7639,144.8989,144.4746,144.7639,21926.0
2022-09-07 12:10:00,150.09,150.12,149.78,149.82,11886.0,144.7542,144.7832,144.4553,144.4938,11886.0
2022-09-07 12:20:00,149.81,149.87,149.47,149.87,8756.0,144.4842,144.5421,144.1563,144.5421,8756.0
2022-09-07 12:30:00,149.86,150.14,149.69,150.14,15447.0,144.5324,144.8025,144.3685,144.8025,15447.0
2022-09-07 12:40:00,150.11,150.62,150.05,150.46,8443.0,144.7735,145.2654,144.7157,145.1111,8443.0
2022-09-07 12:50:00,150.47,150.63,150.27,150.44,7979.0,145.1207,145.275,144.9278,145.0918,7979.0
2022-09-07 13:00:00,150.49,150.76,150.43,150.54,13296.0,145.14,145.4004,145.0822,145.1882,13296.0
2022-09-07 13:10:00,150.55,150.72,150.46,150.59,14815.0,145.1979,145.3618,145.1111,145.2365,14815.0
2022-09-07 13:20:00,150.58,150.93,150.58,150.7,17142.0,145.2268,145.5644,145.2268,145.3426,17142.0
2022-09-07 13:30:00,150.74,151.01,150.69,151.01,21809.0,145.3811,145.6415,145.3329,145.6415,21809.0
2022-09-07 13:40:00,151.09,151.38,151.06,151.36,12725.0,145.7187,145.9984,145.6898,145.9791,12725.0
2022-09-07 13:50:00,151.36,151.69,151.34,151.59,13954.0,145.9791,146.2974,145.9598,146.2009,13954.0
2022-09-07 14:00:00,151.59,151.97,151.59,151.68,13582.0,146.2009,146.5674,146.2009,146.2877,13582.0
2022-09-07 14:10:00,151.64,151.85,151.6,151.6,14351.0,146.2491,146.4517,146.2106,146.2106,14351.0
2022-09-07 14:20:00,151.62,151.87,151.51,151.87,17755.0,146.2299,146.471,146.1238,146.471,17755.0
2022-09-07 14:30:00,151.84,152.1,151.77,152.03,16361.0,146.442,146.6928,146.3745,146.6253,16361.0
2022-09-07 14:40:00,152.03,152.34,151.95,152.29,32641.0,146.6253,146.9243,146.5481,146.876,32641.0
2022-09-07 14:50:00,152.28,152.48,152.08,152.38,15843.0,146.8664,147.0593,146.6735,146.9628,15843.0
2022-09-07 15:00:00,152.43,152.57,152.29,152.45,18093.0,147.0111,147.1461,146.876,147.0303,18093.0
2022-09-07 15:10:00,152.42,152.5,152.16,152.19,25425.0,147.0014,147.0786,146.7507,146.7796,25425.0
2022-09-07 15:20:00,152.16,152.59,152.05,152.57,23328.0,146.7507,147.1654,146.6446,147.1461,23328.0
2022-09-07 15:30:00,152.59,152.68,152.3,152.35,44344.0,147.1654,147.2522,146.8857,146.9339,44344.0
2022-09-07 15:40:00,152.34,152.7,152.12,152.63,48606.0,146.9243,147.2715,146.7121,147.2039,48606.0
2022-09-07 15:50:00,152.62,152.62,152.09,152.27,161397.0,147.1943,147.1943,146.6831,146.8567,161397.0
2022-09-08 09:30:00,150.92,150.92,149.51,150.28,70970.0,145.5547,145.5547,144.1949,144.9375,70970.0
2022-09-08 09:40:00,150.01,151.47,149.8,151.15,45651.0,144.6771,146.0852,144.4746,145.7766,45651.0
2022-09-08 09:50:00,150.96,151.75,150.76,151.75,47574.0,145.5933,146.3552,145.4004,146.3552,47574.0
2022-09-08 10:00:00,151.71,151.87,151.11,151.41,56937.0,146.3167,146.471,145.738,146.0273,56937.0
2022-09-08 10:10:00,151.41,151.78,151.08,151.68,34247.0,146.0273,146.3842,145.7091,146.2877,34247.0
2022-09-08 10:20:00,151.69,152.11,151.61,152.06,52270.0,146.2974,146.7024,146.2202,146.6542,52270.0
2022-09-08 10:30:00,151.97,152.74,151.85,152.17,93685.0,146.5674,147.31,146.4517,146.7603,93685.0
2022-09-08 10:40:00,152.15,152.23,151.13,152.13,217494.0,146.741,146.8182,145.7573,146.7217,217494.0
2022-09-08 10:50:00,152.14,152.68,151.92,152.51,23119.0,146.7314,147.2522,146.5192,147.0882,23119.0
2022-09-08 11:00:00,152.5,152.84,152.45,152.45,35936.0,147.0786,147.4065,147.0303,147.0303,35936.0
2022-09-08 11:10:00,152.51,152.66,152.23,152.57,21340.0,147.0882,147.2329,146.8182,147.1461,21340.0
2022-09-08 11:20:00,152.59,152.68,152.29,152.34,23354.0,147.1654,147.2522,146.876,146.9243,23354.0
2022-09-08 11:30:00,152.23,152.61,152.23,152.3,22970.0,146.8182,147.1847,146.8182,146.8857,22970.0
2022-09-08 11:40:00,152.3,152.39,152.07,152.19,18508.0,146.8857,146.9725,146.6639,146.7796,18508.0
2022-09-08 11:50:00,152.15,152.3,152.07,152.28,21835.0,146.741,146.8857,146.6639,146.8664,21835.0
2022-09-08 12:00:00,152.28,152.41,150.66,151.05,35902.0,146.8664,146.9918,145.304,145.6801,35902.0
2022-09-08 12:10:00,151.09,151.1,150.59,150.72,29111.0,145.7187,145.7283,145.2365,145.3618,29111.0
2022-09-08 12:20:00,150.76,150.89,150.21,150.83,15687.0,145.4004,145.5258,144.87,145.4679,15687.0
2022-09-08 12:30:00,150.84,151.18,150.84,151.11,10739.0,145.4776,145.8055,145.4776,145.738,10739.0
2022-09-08 12:40:00,151.16,151.59,151.04,151.55,32283.0,145.7862,146.2009,145.6705,146.1623,32283.0
2022-09-08 12:50:00,151.52,151.8,151.5,151.76,17916.0,146.1334,146.4035,146.1141,146.3649,17916.0
2022-09-08 13:00:00,151.72,151.79,151.41,151.62,10188.0,146.3263,146.3938,146.0273,146.2299,10188.0
2022-09-08 13:10:00,151.73,152.38,151.73,152.19,11454.0,146.3359,146.9628,146.3359,146.7796,11454.0
2022-09-08 13:20:00,152.23,152.73,152.23,152.65,14022.0,146.8182,147.3004,146.8182,147.2232,14022.0
2022-09-08 13:30:00,152.67,153.0,152.53,152.83,14284.0,147.2425,147.5608,147.1075,147.3968,14284.0
2022-09-08 13:40:00,152.9,152.9,152.65,152.69,14270.0,147.4643,147.4643,147.2232,147.2618,14270.0
2022-09-08 13:50:00,152.66,152.67,152.0,152.43,19760.0,147.2329,147.2425,146.5963,147.0111,19760.0
2022-09-08 14:00:00,152.48,152.65,152.22,152.53,27351.0,147.0593,147.2232,146.8085,147.1075,27351.0
2022-09-08 14:10:00,152.74,152.94,152.53,152.94,20256.0,147.31,147.5029,147.1075,147.5029,20256.0
2022-09-08 14:20:00,152.89,152.97,152.78,152.78,5872.0,147.4547,147.5319,147.3486,147.3486,5872.0
2022-09-08 14:30:00,152.83,153.03,152.83,152.94,13580.0,147.3968,147.5897,147.3968,147.5029,13580.0
2022-09-08 14:40:00,152.96,153.0,152.35,152.53,18399.0,147.5222,147.5608,146.9339,147.1075,18399.0
2022-09-08 14:50:00,152.55,152.82,152.46,152.67,11809.0,147.1268,147.3872,147.04,147.2425,11809.0
2022-09-08 15:00:00,152.69,152.81,152.41,152.65,8172.0,147.2618,147.3775,146.9918,147.2232,8172.0
2022-09-08 15:10:00,152.63,153.06,152.56,152.96,15340.0,147.2039,147.6187,147.1364,147.5222,15340.0
2022-09-08 15:20:00,153.03,153.18,152.97,153.12,12660.0,147.5897,147.7344,147.5319,147.6765,12660.0
2022-09-08 15:30:00,153.09,153.31,153.0,153.15,31862.0,147.6476,147.8598,147.5608,147.7055,31862.0
2022-09-08 15:40:00,153.2,153.21,152.79,152.91,31460.0,147.7537,147.7633,147.3583,147.474,31460.0
2022-09-08 15:50:00,152.88,153.69,152.88,153.51,145583.0,147.4451,148.2263,147.4451,148.0527,145583.0
2022-09-09 09:30:00,154.45,155.36,154.3,154.8,51192.0,148.9592,149.8369,148.8146,149.2968,51192.0
2022-09-09 09:40:00,154.81,154.91,154.33,154.91,17012.0,149.3064,149.4029,148.8435,149.4029,17012.0
2022-09-09 09:50:00,154.95,155.18,154.4,155.11,19078.0,149.4415,149.6633,148.911,149.5958,19078.0
2022-09-09 10:00:00,155.23,155.64,155.19,155.64,32496.0,149.7115,150.1069,149.6729,150.1069,32496.0
2022-09-09 10:10:00,155.59,156.22,155.4,156.08,67763.0,150.0587,150.6663,149.8755,150.5313,67763.0
2022-09-09 10:20:00,156.11,156.21,155.5,155.97,89134.0,150.5602,150.6567,149.9719,150.4252,89134.0
2022-09-09 10:30:00,155.97,156.01,155.67,155.92,35547.0,150.4252,150.4638,150.1359,150.377,35547.0
2022-09-09 10:40:00,155.91,156.59,155.9,156.5,62744.0,150.3673,151.0232,150.3577,150.9364,62744.0
2022-09-09 10:50:00,156.5,156.75,156.34,156.47,26740.0,150.9364,151.1775,150.7821,150.9074,26740.0
2022-09-09 11:00:00,156.45,156.58,156.03,156.32,46943.0,150.8881,151.0135,150.4831,150.7628,46943.0
2022-09-09 11:10:00,156.3,156.75,156.27,156.45,25370.0,150.7435,151.1775,150.7145,150.8881,25370.0
2022-09-09 11:20:00,156.54,156.93,156.45,156.9,51587.0,150.9749,151.3511,150.8881,151.3221,51587.0
2022-09-09 11:30:00,156.93,156.93,156.43,156.69,27186.0,151.3511,151.3511,150.8689,151.1196,27186.0
2022-09-09 11:40:00,156.77,157.04,156.66,156.82,78401.0,151.1968,151.4572,151.0907,151.245,78401.0
2022-09-09 11:50:00,156.82,156.84,156.51,156.72,20485.0,151.245,151.2643,150.946,151.1485,20485.0
2022-09-09 12:00:00,156.7,156.73,156.1,156.3,22599.0,151.1293,151.1582,150.5506,150.7435,22599.0
2022-09-09 12:10:00,156.32,156.67,156.26,156.65,25132.0,150.7628,151.1003,150.7049,151.081,25132.0
2022-09-09 12:20:00,156.67,156.88,156.4,156.79,31539.0,151.1003,151.3029,150.8399,151.2161,31539.0
2022-09-09 12:30:00,156.82,156.86,156.49,156.62,29091.0,151.245,151.2836,150.9267,151.0521,29091.0
2022-09-09 12:40:00,156.65,157.03,156.65,156.98,18686.0,151.081,151.4475,151.081,151.3993,18686.0
2022-09-09 12:50:00,157.0,157.2,156.94,157.13,21787.0,151.4186,151.6115,151.3607,151.544,21787.0
2022-09-09 13:00:00,157.14,157.55,156.92,157.51,66537.0,151.5536,151.949,151.3414,151.9105,66537.0
2022-09-09 13:10:00,157.51,157.92,157.51,157.81,45017.0,151.9105,152.3059,151.9105,152.1998,45017.0
2022-09-09 13:20:00,157.8,157.81,157.59,157.64,29657.0,152.1902,152.1998,151.9876,152.0358,29657.0
2022-09-09 13:30:00,157.64,157.97,157.64,157.94,22733.0,152.0358,152.3541,152.0358,152.3252,22733.0
2022-09-09 13:40:00,157.95,157.98,157.71,157.98,25560.0,152.3348,152.3638,152.1034,152.3638,25560.0
2022-09-09 13:50:00,157.95,158.01,157.67,157.83,18144.0,152.3348,152.3927,152.0648,152.2191,18144.0
2022-09-09 14:00:00,157.82,157.83,157.56,157.63,18455.0,152.2094,152.2191,151.9587,152.0262,18455.0
2022-09-09 14:10:00,157.61,158.02,157.59,157.9,34734.0,152.0069,152.4023,151.9876,152.2866,34734.0
2022-09-09 14:20:00,157.9,158.02,157.75,157.94,20707.0,152.2866,152.4023,152.1419,152.3252,20707.0
2022-09-09 14:30:00,157.96,157.96,157.38,157.77,44267.0,152.3445,152.3445,151.7851,152.1612,44267.0
2022-09-09 14:40:00,157.78,157.83,157.49,157.49,40474.0,152.1709,152.2191,151.8912,151.8912,40474.0
2022-09-09 14:50:00,157.51,157.58,157.32,157.57,30580.0,151.9105,151.978,151.7272,151.9683,30580.0
2022-09-09 15:00:00,157.55,157.79,157.49,157.61,26227.0,151.949,152.1805,151.8912,152.0069,26227.0
2022-09-09 15:10:00,157.62,157.97,157.58,157.96,44890.0,152.0166,152.3541,151.978,152.3445,44890.0
2022-09-09 15:20:00,157.96,158.06,157.86,157.96,42381.0,152.3445,152.4409,152.248,152.3445,42381.0
2022-09-09 15:30:00,157.95,158.0,157.82,157.88,40607.0,152.3348,152.383,152.2094,152.2673,40607.0
2022-09-09 15:40:00,157.86,158.47,157.85,158.44,118128.0,152.248,152.8363,152.2384,152.8074,118128.0
2022-09-09 15:50:00,158.43,158.59,158.15,158.44,420892.0,152.7978,152.9521,152.5277,152.8074,420892.0
2022-09-12 09:30:00,159.5,160.99,159.34,160.85,80756.0,153.8297,155.2667,153.6754,155.1317,80756.0
2022-09-12 09:40:00,160.89,161.85,160.82,161.46,73240.0,155.1703,156.0962,155.1028,155.72,73240.0
2022-09-12 09:50:00,161.44,162.42,161.42,162.42,61983.0,155.7007,156.6459,155.6815,156.6459,61983.0
2022-09-12 10:00:00,162.43,162.68,161.44,161.64,75046.0,156.6556,156.8967,155.7007,155.8936,75046.0
2022-09-12 10:10:00,161.63,162.25,161.57,162.21,45479.0,155.884,156.482,155.8261,156.4434,45479.0
2022-09-12 10:20:00,162.25,162.28,161.91,161.97,48437.0,156.482,156.5109,156.154,156.2119,48437.0
2022-09-12 10:30:00,161.99,162.06,161.42,161.83,63629.0,156.2312,156.2987,155.6815,156.0769,63629.0
2022-09-12 10:40:00,161.83,162.08,161.5,162.04,40164.0,156.0769,156.318,155.7586,156.2794,40164.0
2022-09-12 10:50:00,161.97,162.1,161.36,161.52,47534.0,156.2119,156.3373,155.6236,155.7779,47534.0
2022-09-12 11:00:00,161.53,161.53,160.78,161.08,39661.0,155.7875,155.7875,155.0642,155.3535,39661.0
2022-09-12 11:10:00,161.07,161.27,160.89,161.27,35046.0,155.3439,155.5368,155.1703,155.5368,35046.0
2022-09-12 11:20:00,161.28,161.5,161.0,161.39,34114.0,155.5464,155.7586,155.2764,155.6525,34114.0
2022-09-12 11:30:00,161.41,161.45,160.92,161.16,25333.0,155.6718,155.7104,155.1992,155.4307,25333.0
2022-09-12 11:40:00,161.17,161.53,161.11,161.2,33647.0,155.4403,155.7875,155.3825,155.4693,33647.0
2022-09-12 11:50:00,161.2,161.31,160.5,160.81,35794.0,155.4693,155.5754,154.7942,155.0931,35794.0
2022-09-12 12:00:00,160.86,161.06,160.62,160.66,35102.0,155.1414,155.3343,154.9099,154.9485,35102.0
2022-09-12 12:10:00,160.61,161.0,160.5,160.68,29524.0,154.9003,155.2764,154.7942,154.9678,29524.0
2022-09-12 12:20:00,160.66,161.13,160.57,161.03,26684.0,154.9485,155.4018,154.8617,155.3053,26684.0
2022-09-12 12:30:00,161.06,161.28,160.96,161.23,26417.0,155.3343,155.5464,155.2378,155.4982,26417.0
2022-09-12 12:40:00,161.22,161.25,160.98,161.01,30665.0,155.4886,155.5175,155.2571,155.286,30665.0
2022-09-12 12:50:00,161.02,161.33,160.97,161.27,18514.0,155.2957,155.5947,155.2475,155.5368,18514.0
2022-09-12 13:00:00,161.26,161.6,160.99,161.57,27107.0,155.5271,155.8551,155.2667,155.8261,27107.0
2022-09-12 13:10:00,161.59,161.62,161.32,161.33,30672.0,155.8454,155.8744,155.585,155.5947,30672.0
2022-09-12 13:20:00,161.36,161.73,161.29,161.7,20281.0,155.6236,155.9804,155.5561,155.9515,20281.0
2022-09-12 13:30:00,161.72,161.87,161.68,161.69,18231.0,155.9708,156.1155,155.9322,155.9419,18231.0
2022-09-12 13:40:00,161.68,161.75,161.41,161.75,32134.0,155.9322,155.9997,155.6718,155.9997,32134.0
2022-09-12 13:50:00,161.74,161.97,161.73,161.89,50223.0,155.9901,156.2119,155.9804,156.1348,50223.0
2022-09-12 14:00:00,161.83,161.87,161.53,161.67,59092.0,156.0769,156.1155,155.7875,155.9226,59092.0
2022-09-12 14:10:00,161.67,163.45,161.59,162.35,235866.0,155.9226,157.6393,155.8454,156.5784,235866.0
2022-09-12 14:20:00,162.31,162.52,162.03,162.29,104042.0,156.5398,156.7424,156.2698,156.5205,104042.0
2022-09-12 14:30:00,162.19,162.19,161.6,161.88,68813.0,156.4241,156.4241,155.8551,156.1251,68813.0
2022-09-12 14:40:00,161.85,162.12,161.77,162.11,48582.0,156.0962,156.3566,156.019,156.3469,48582.0
2022-09-12 14:50:00,162.1,162.36,162.08,162.3,41003.0,156.3373,156.588,156.318,156.5302,41003.0
2022-09-12 15:00:00,162.3,162.9,162.26,162.76,73393.0,156.5302,157.1088,156.4916,156.9738,73393.0
2022-09-12 15:10:00,162.75,162.78,162.57,162.66,37018.0,156.9642,156.9931,156.7906,156.8774,37018.0
2022-09-12 15:20:00,162.71,162.76,162.32,162.34,43775.0,156.9256,156.9738,156.5495,156.5688,43775.0
2022-09-12 15:30:00,162.35,162.35,161.98,162.15,56779.0,156.5784,156.5784,156.2216,156.3855,56779.0
2022-09-12 15:40:00,162.13,162.5,162.04,162.38,50976.0,156.3662,156.7231,156.2794,156.6073,50976.0
2022-09-12 15:50:00,162.37,162.52,162.05,162.48,284732.0,156.5977,156.7424,156.2891,156.7038,284732.0
2022-09-13 09:30:00,158.14,158.25,157.18,157.99,106250.0,152.5181,152.6242,151.5922,152.3734,106250.0
2022-09-13 09:40:00,157.92,159.08,157.64,158.77,86703.0,152.3059,153.4246,152.0358,153.1257,86703.0
2022-09-13 09:50:00,158.74,159.81,158.74,159.21,52095.0,153.0967,154.1287,153.0967,153.55,52095.0
2022-09-13 10:00:00,159.22,159.31,158.5,159.12,33342.0,153.5597,153.6465,152.8653,153.4632,33342.0
2022-09-13 10:10:00,159.14,159.51,158.82,159.5,35102.0,153.4825,153.8394,153.1739,153.8297,35102.0
2022-09-13 10:20:00,159.5,159.53,158.57,158.57,60681.0,153.8297,153.8587,152.9328,152.9328,60681.0
2022-09-13 10:30:00,158.53,158.55,157.68,157.75,44081.0,152.8942,152.9135,152.0744,152.1419,44081.0
2022-09-13 10:40:00,157.8,157.84,157.18,157.18,39660.0,152.1902,152.2287,151.5922,151.5922,39660.0
2022-09-13 10:50:00,157.14,157.48,157.09,157.45,21874.0,151.5536,151.8815,151.5054,151.8526,21874.0
2022-09-13 11:00:00,157.42,157.77,157.39,157.63,20438.0,151.8237,152.1612,151.7947,152.0262,20438.0
2022-09-13 11:10:00,157.57,157.68,157.24,157.35,25921.0,151.9683,152.0744,151.6501,151.7562,25921.0
2022-09-13 11:20:00,157.31,157.57,157.28,157.53,46110.0,151.7176,151.9683,151.6886,151.9298,46110.0
2022-09-13 11:30:00,157.54,157.88,157.47,157.88,24230.0,151.9394,152.2673,151.8719,152.2673,24230.0
2022-09-13 11:40:00,157.87,157.87,157.09,157.09,15617.0,152.2577,152.2577,151.5054,151.5054,15617.0
2022-09-13 11:50:00,157.1,157.45,157.09,157.35,10119.0,151.515,151.8526,151.5054,151.7562,10119.0
2022-09-13 12:00:00,157.4,157.83,157.35,157.64,10133.0,151.8044,152.2191,151.7562,152.0358,10133.0
2022-09-13 12:10:00,157.62,157.72,157.53,157.56,21061.0,152.0166,152.113,151.9298,151.9587,21061.0
2022-09-13 12:20:00,157.58,157.58,157.0,157.05,20128.0,151.978,151.978,151.4186,151.4668,20128.0
2022-09-13 12:30:00,157.03,157.17,156.79,157.07,14417.0,151.4475,151.5825,151.2161,151.4861,14417.0
2022-09-13 12:40:00,157.05,157.37,156.98,157.37,14741.0,151.4668,151.7754,151.3993,151.7754,14741.0
2022-09-13 12:50:00,157.38,157.45,157.04,157.07,21954.0,151.7851,151.8526,151.4572,151.4861,21954.0
2022-09-13 13:00:00,157.05,157.52,156.87,157.26,30186.0,151.4668,151.9201,151.2932,151.6693,30186.0
2022-09-13 13:10:00,157.23,157.51,157.2,157.29,14580.0,151.6404,151.9105,151.6115,151.6983,14580.0
2022-09-13 13:20:00,157.31,157.72,157.2,157.64,33135.0,151.7176,152.113,151.6115,152.0358,33135.0
2022-09-13 13:30:00,157.61,157.81,157.55,157.67,14447.0,152.0069,152.1998,151.949,152.0648,14447.0
2022-09-13 13:40:00,157.69,157.71,157.49,157.63,15416.0,152.0841,152.1034,151.8912,152.0262,15416.0
2022-09-13 13:50:00,157.63,157.66,157.31,157.42,17383.0,152.0262,152.0551,151.7176,151.8237,17383.0
2022-09-13 14:00:00,157.46,157.47,157.24,157.34,13338.0,151.8622,151.8719,151.6501,151.7465,13338.0
2022-09-13 14:10:00,157.28,157.69,157.19,157.68,18177.0,151.6886,152.0841,151.6018,152.0744,18177.0
2022-09-13 14:20:00,157.66,157.75,157.28,157.31,19147.0,152.0551,152.1419,151.6886,151.7176,19147.0
2022-09-13 14:30:00,157.33,157.39,157.09,157.09,15938.0,151.7369,151.7947,151.5054,151.5054,15938.0
2022-09-13 14:40:00,157.09,157.28,157.04,157.2,32634.0,151.5054,151.6886,151.4572,151.6115,32634.0
2022-09-13 14:50:00,157.16,157.17,156.8,156.92,26312.0,151.5729,151.5825,151.2257,151.3414,26312.0
2022-09-13 15:00:00,156.95,157.19,156.59,156.62,31231.0,151.3704,151.6018,151.0232,151.0521,31231.0
2022-09-13 15:10:00,156.63,156.66,156.23,156.27,32832.0,151.0617,151.0907,150.676,150.7145,32832.0
2022-09-13 15:20:00,156.26,156.34,155.79,155.82,49595.0,150.7049,150.7821,150.2516,150.2805,49595.0
2022-09-13 15:30:00,155.79,155.85,155.04,155.42,65225.0,150.2516,150.3095,149.5283,149.8948,65225.0
2022-09-13 15:40:00,155.4,155.4,154.84,155.25,101383.0,149.8755,149.8755,149.3354,149.7308,101383.0
2022-09-13 15:50:00,155.22,155.76,155.02,155.37,271262.0,149.7019,150.2227,149.509,149.8465,271262.0
2022-09-14 09:30:00,156.18,156.52,154.5,155.34,91950.0,150.6277,150.9557,149.0075,149.8176,91950.0
2022-09-14 09:40:00,155.33,155.87,154.77,155.38,23996.0,149.808,150.3288,149.2679,149.8562,23996.0
2022-09-14 09:50:00,155.35,155.58,154.88,155.56,33360.0,149.8273,150.0491,149.374,150.0298,33360.0
2022-09-14 10:00:00,155.53,155.59,154.85,154.93,36334.0,150.0009,150.0587,149.345,149.4222,36334.0
2022-09-14 10:10:00,154.88,155.1,154.58,154.59,24666.0,149.374,149.5861,149.0846,149.0943,24666.0
2022-09-14 10:20:00,154.71,154.77,153.58,153.58,30570.0,149.21,149.2679,148.1202,148.1202,30570.0
2022-09-14 10:30:00,153.62,154.87,153.5,154.86,19194.0,148.1588,149.3643,148.043,149.3547,19194.0
2022-09-14 10:40:00,154.81,155.22,154.59,155.13,55806.0,149.3064,149.7019,149.0943,149.6151,55806.0
2022-09-14 10:50:00,155.22,155.93,155.17,155.84,52992.0,149.7019,150.3866,149.6537,150.2998,52992.0
2022-09-14 11:00:00,155.88,156.04,155.37,156.04,24907.0,150.3384,150.4927,149.8465,150.4927,24907.0
2022-09-14 11:10:00,156.1,156.42,155.98,156.21,28659.0,150.5506,150.8592,150.4349,150.6567,28659.0
2022-09-14 11:20:00,156.15,156.37,155.9,156.14,26461.0,150.5988,150.811,150.3577,150.5892,26461.0
2022-09-14 11:30:00,156.18,156.54,156.01,156.47,25038.0,150.6277,150.9749,150.4638,150.9074,25038.0
2022-09-14 11:40:00,156.55,156.81,156.44,156.6,40208.0,150.9846,151.2353,150.8785,151.0328,40208.0
2022-09-14 11:50:00,156.64,156.94,156.4,156.44,19778.0,151.0714,151.3607,150.8399,150.8785,19778.0
2022-09-14 12:00:00,156.44,156.46,156.05,156.41,11057.0,150.8785,150.8978,150.5024,150.8496,11057.0
2022-09-14 12:10:00,156.44,156.79,156.29,156.75,13084.0,150.8785,151.2161,150.7338,151.1775,13084.0
2022-09-14 12:20:00,156.77,156.91,156.51,156.64,18300.0,151.1968,151.3318,150.946,151.0714,18300.0
2022-09-14 12:30:00,156.71,156.87,156.3,156.83,15921.0,151.1389,151.2932,150.7435,151.2546,15921.0
2022-09-14 12:40:00,156.77,157.19,156.77,157.13,208500.0,151.1968,151.6018,151.1968,151.544,208500.0
2022-09-14 12:50:00,157.07,157.56,157.01,157.16,33535.0,151.4861,151.9587,151.4282,151.5729,33535.0
2022-09-14 13:00:00,157.17,157.35,156.8,156.87,13100.0,151.5825,151.7562,151.2257,151.2932,13100.0
2022-09-14 13:10:00,156.84,157.08,156.8,156.85,14333.0,151.2643,151.4957,151.2257,151.2739,14333.0
2022-09-14 13:20:00,156.85,156.91,156.55,156.66,13427.0,151.2739,151.3318,150.9846,151.0907,13427.0
2022-09-14 13:30:00,156.67,156.74,156.32,156.36,15144.0,151.1003,151.1678,150.7628,150.8013,15144.0
2022-09-14 13:40:00,156.33,156.38,155.69,155.87,20215.0,150.7724,150.8206,150.1552,150.3288,20215.0
2022-09-14 13:50:00,155.89,156.09,155.7,155.76,21074.0,150.3481,150.5409,150.1648,150.2227,21074.0
2022-09-14 14:00:00,155.79,155.88,155.39,155.49,20390.0,150.2516,150.3384,149.8658,149.9623,20390.0
2022-09-14 14:10:00,155.46,155.7,155.33,155.63,18303.0,149.9333,150.1648,149.808,150.0973,18303.0
2022-09-14 14:20:00,155.66,155.7,155.51,155.61,20169.0,150.1262,150.1648,149.9816,150.078,20169.0
2022-09-14 14:30:00,155.63,155.99,155.58,155.91,15622.0,150.0973,150.4445,150.0491,150.3673,15622.0
2022-09-14 14:40:00,155.91,155.97,155.45,155.64,15657.0,150.3673,150.4252,149.9237,150.1069,15657.0
2022-09-14 14:50:00,155.62,155.73,155.25,155.37,20481.0,150.0877,150.1937,149.7308,149.8465,20481.0
2022-09-14 15:00:00,155.35,155.49,155.1,155.46,18888.0,149.8273,149.9623,149.5861,149.9333,18888.0
2022-09-14 15:10:00,155.47,155.5,154.53,154.86,26307.0,149.943,149.9719,149.0364,149.3547,26307.0
2022-09-14 15:20:00,154.83,155.17,154.61,154.89,55414.0,149.3257,149.6537,149.1136,149.3836,55414.0
2022-09-14 15:30:00,154.88,154.95,154.44,154.93,41172.0,149.374,149.4415,148.9496,149.4222,41172.0
2022-09-14 15:40:00,154.9,155.53,154.81,155.46,48893.0,149.3932,150.0009,149.3064,149.9333,48893.0
2022-09-14 15:50:00,155.49,156.46,155.49,156.29,188609.0,149.9623,150.8978,149.9623,150.7338,188609.0
2022-09-15 09:30:00,156.43,156.92,156.05,156.64,49301.0,150.8689,151.3414,150.5024,151.0714,49301.0
2022-09-15 09:40:00,156.64,158.51,156.64,158.51,26544.0,151.0714,152.8749,151.0714,152.8749,26544.0
2022-09-15 09:50:00,158.51,158.6,158.17,158.34,23170.0,152.8749,152.9617,152.547,152.711,23170.0
2022-09-15 10:00:00,158.34,158.73,157.97,157.97,27366.0,152.711,153.0871,152.3541,152.3541,27366.0
2022-09-15 10:10:00,158.03,158.52,157.96,158.07,20831.0,152.412,152.8846,152.3445,152.4506,20831.0
2022-09-15 10:20:00,157.97,157.99,156.95,156.95,55716.0,152.3541,152.3734,151.3704,151.3704,55716.0
2022-09-15 10:30:00,156.99,157.75,156.84,157.63,12278.0,151.4089,152.1419,151.2643,152.0262,12278.0
2022-09-15 10:40:00,157.67,157.79,157.45,157.48,8975.0,152.0648,152.1805,151.8526,151.8815,8975.0
2022-09-15 10:50:00,157.4,157.4,156.92,157.23,21278.0,151.8044,151.8044,151.3414,151.6404,21278.0
2022-09-15 11:00:00,157.19,157.75,157.07,157.35,19712.0,151.6018,152.1419,151.4861,151.7562,19712.0
2022-09-15 11:10:00,157.25,157.42,156.71,157.42,27861.0,151.6597,151.8237,151.1389,151.8237,27861.0
2022-09-15 11:20:00,157.38,157.95,157.35,157.75,22021.0,151.7851,152.3348,151.7562,152.1419,22021.0
2022-09-15 11:30:00,157.75,158.07,157.56,157.65,20185.0,152.1419,152.4506,151.9587,152.0455,20185.0
2022-09-15 11:40:00,157.64,157.73,157.3,157.3,9369.0,152.0358,152.1226,151.7079,151.7079,9369.0
2022-09-15 11:50:00,157.31,157.31,156.65,156.83,13205.0,151.7176,151.7176,151.081,151.2546,13205.0
2022-09-15 12:00:00,156.9,157.01,156.25,156.31,128355.0,151.3221,151.4282,150.6953,150.7531,128355.0
2022-09-15 12:10:00,156.32,156.53,156.28,156.5,19803.0,150.7628,150.9653,150.7242,150.9364,19803.0
2022-09-15 12:20:00,156.58,156.59,156.2,156.28,12494.0,151.0135,151.0232,150.647,150.7242,12494.0
2022-09-15 12:30:00,156.22,156.8,156.22,156.76,9893.0,150.6663,151.2257,150.6663,151.1871,9893.0
2022-09-15 12:40:00,156.79,156.99,156.76,156.95,7129.0,151.2161,151.4089,151.1871,151.3704,7129.0
2022-09-15 12:50:00,156.92,157.26,156.92,157.26,9550.0,151.3414,151.6693,151.3414,151.6693,9550.0
2022-09-15 13:00:00,157.3,158.29,157.3,158.23,31637.0,151.7079,152.6627,151.7079,152.6049,31637.0
2022-09-15 13:10:00,158.25,158.54,158.21,158.44,25404.0,152.6242,152.9038,152.5856,152.8074,25404.0
2022-09-15 13:20:00,158.43,158.79,158.39,158.47,26273.0,152.7978,153.145,152.7592,152.8363,26273.0
2022-09-15 13:30:00,158.46,158.48,157.95,158.17,23043.0,152.8267,152.846,152.3348,152.547,23043.0
2022-09-15 13:40:00,158.19,158.26,157.87,158.05,9501.0,152.5663,152.6338,152.2577,152.4313,9501.0
2022-09-15 13:50:00,158.03,158.03,157.67,157.72,12883.0,152.412,152.412,152.0648,152.113,12883.0
2022-09-15 14:00:00,157.72,157.73,157.2,157.39,15807.0,152.113,152.1226,151.6115,151.7947,15807.0
2022-09-15 14:10:00,157.36,157.96,157.32,157.84,9909.0,151.7658,152.3445,151.7272,152.2287,9909.0
2022-09-15 14:20:00,157.84,158.02,157.66,157.96,25537.0,152.2287,152.4023,152.0551,152.3445,25537.0
2022-09-15 14:30:00,157.93,158.1,157.63,157.63,12269.0,152.3155,152.4795,152.0262,152.0262,12269.0
2022-09-15 14:40:00,157.62,157.64,156.92,156.95,11671.0,152.0166,152.0358,151.3414,151.3704,11671.0
2022-09-15 14:50:00,156.97,157.08,156.8,156.9,16805.0,151.3897,151.4957,151.2257,151.3221,16805.0
2022-09-15 15:00:00,156.91,156.93,156.6,156.66,20039.0,151.3318,151.3511,151.0328,151.0907,20039.0
2022-09-15 15:10:00,156.69,156.7,155.98,156.06,23426.0,151.1196,151.1293,150.4349,150.512,23426.0
2022-09-15 15:20:00,156.07,156.37,155.9,156.05,23015.0,150.5217,150.811,150.3577,150.5024,23015.0
2022-09-15 15:30:00,156.01,156.28,155.95,156.13,52766.0,150.4638,150.7242,150.4059,150.5795,52766.0
2022-09-15 15:40:00,156.12,156.48,155.95,156.25,40941.0,150.5699,150.9171,150.4059,150.6953,40941.0
2022-09-15 15:50:00,156.25,156.66,156.02,156.15,151216.0,150.6953,151.0907,150.4734,150.5988,151216.0
2022-09-16 09:30:00,154.08,154.08,152.16,152.97,660533.0,148.6024,148.6024,146.7507,147.5319,660533.0
2022-09-16 09:40:00,153.02,153.03,151.35,151.86,49738.0,147.5801,147.5897,145.9695,146.4613,49738.0
2022-09-16 09:50:00,151.84,152.12,150.51,150.79,31462.0,146.442,146.7121,145.1593,145.4294,31462.0
2022-09-16 10:00:00,150.71,152.32,150.7,151.56,30725.0,145.3522,146.905,145.3426,146.172,30725.0
2022-09-16 10:10:00,151.64,152.93,151.64,152.37,47607.0,146.2491,147.4933,146.2491,146.9532,47607.0
2022-09-16 10:20:00,152.43,153.14,152.31,152.78,33945.0,147.0111,147.6958,146.8953,147.3486,33945.0
2022-09-16 10:30:00,152.83,153.3,152.6,153.03,27641.0,147.3968,147.8501,147.175,147.5897,27641.0
2022-09-16 10:40:00,153.06,153.15,152.44,152.6,25608.0,147.6187,147.7055,147.0207,147.175,25608.0
2022-09-16 10:50:00,152.61,153.31,152.61,152.76,35724.0,147.1847,147.8598,147.1847,147.3293,35724.0
2022-09-16 11:00:00,152.81,153.2,152.68,153.02,20607.0,147.3775,147.7537,147.2522,147.5801,20607.0
2022-09-16 11:10:00,152.99,153.04,152.59,152.93,13495.0,147.5511,147.5994,147.1654,147.4933,13495.0
2022-09-16 11:20:00,152.91,152.93,152.35,152.47,22393.0,147.474,147.4933,146.9339,147.0496,22393.0
2022-09-16 11:30:00,152.41,152.72,152.1,152.19,17761.0,146.9918,147.2907,146.6928,146.7796,17761.0
2022-09-16 11:40:00,152.18,152.5,152.18,152.46,15242.0,146.7699,147.0786,146.7699,147.04,15242.0
2022-09-16 11:50:00,152.47,152.87,152.35,152.78,14912.0,147.0496,147.4354,146.9339,147.3486,14912.0
2022-09-16 12:00:00,152.84,152.98,152.57,152.69,19728.0,147.4065,147.5415,147.1461,147.2618,19728.0
2022-09-16 12:10:00,152.71,152.81,152.17,152.28,20289.0,147.2811,147.3775,146.7603,146.8664,20289.0
2022-09-16 12:20:00,152.15,152.24,151.96,152.13,15489.0,146.741,146.8278,146.5578,146.7217,15489.0
2022-09-16 12:30:00,152.17,152.31,151.92,151.95,9430.0,146.7603,146.8953,146.5192,146.5481,9430.0
2022-09-16 12:40:00,152.05,152.43,152.05,152.41,15842.0,146.6446,147.0111,146.6446,146.9918,15842.0
2022-09-16 12:50:00,152.39,152.62,152.28,152.43,25434.0,146.9725,147.1943,146.8664,147.0111,25434.0
2022-09-16 13:00:00,152.37,152.48,151.68,151.91,15903.0,146.9532,147.0593,146.2877,146.5095,15903.0
2022-09-16 13:10:00,151.88,152.2,151.85,152.02,26510.0,146.4806,146.7892,146.4517,146.6156,26510.0
2022-09-16 13:20:00,152.02,152.16,151.89,152.07,10772.0,146.6156,146.7507,146.4903,146.6639,10772.0
2022-09-16 13:30:00,152.03,152.43,151.91,152.31,10978.0,146.6253,147.0111,146.5095,146.8953,10978.0
2022-09-16 13:40:00,152.32,152.32,151.7,151.78,13919.0,146.905,146.905,146.307,146.3842,13919.0
2022-09-16 13:50:00,151.7,151.98,151.59,151.94,21555.0,146.307,146.5771,146.2009,146.5385,21555.0
2022-09-16 14:00:00,151.94,152.01,151.73,151.86,34100.0,146.5385,146.606,146.3359,146.4613,34100.0
2022-09-16 14:10:00,151.89,151.99,151.62,151.62,12972.0,146.4903,146.5867,146.2299,146.2299,12972.0
2022-09-16 14:20:00,151.59,152.31,151.48,152.19,42563.0,146.2009,146.8953,146.0948,146.7796,42563.0
2022-09-16 14:30:00,152.17,152.24,151.88,152.12,24370.0,146.7603,146.8278,146.4806,146.7121,24370.0
2022-09-16 14:40:00,152.12,152.28,151.87,152.19,28087.0,146.7121,146.8664,146.471,146.7796,28087.0
2022-09-16 14:50:00,152.14,152.29,151.89,152.1,37253.0,146.7314,146.876,146.4903,146.6928,37253.0
2022-09-16 15:00:00,152.1,152.55,152.06,152.4,25877.0,146.6928,147.1268,146.6542,146.9821,25877.0
2022-09-16 15:10:00,152.4,152.41,151.99,152.07,23343.0,146.9821,146.9918,146.5867,146.6639,23343.0
2022-09-16 15:20:00,152.08,152.6,152.05,152.13,38565.0,146.6735,147.175,146.6446,146.7217,38565.0
2022-09-16 15:30:00,152.16,152.67,151.88,152.66,49486.0,146.7507,147.2425,146.4806,147.2329,49486.0
2022-09-16 15:40:00,152.71,153.15,152.58,152.84,107270.0,147.2811,147.7055,147.1557,147.4065,107270.0
2022-09-16 15:50:00,152.81,153.35,152.73,153.03,315038.0,147.3775,147.8984,147.3004,147.5897,315038.0
2022-09-19 09:30:00,151.25,152.5,150.7,152.5,58372.0,145.873,147.0786,145.3426,147.0786,58372.0
2022-09-19 09:40:00,152.59,153.0,152.16,152.41,36395.0,147.1654,147.5608,146.7507,146.9918,36395.0
2022-09-19 09:50:00,152.46,153.4,152.33,153.33,38169.0,147.04,147.9466,146.9146,147.8791,38169.0
2022-09-19 10:00:00,153.38,153.48,152.8,152.84,15570.0,147.9273,148.0237,147.3679,147.4065,15570.0
2022-09-19 10:10:00,152.82,153.6,152.74,153.31,52316.0,147.3872,148.1395,147.31,147.8598,52316.0
2022-09-19 10:20:00,153.16,153.72,152.83,153.72,20455.0,147.7151,148.2552,147.3968,148.2552,20455.0
2022-09-19 10:30:00,153.63,154.36,153.63,154.15,20323.0,148.1684,148.8724,148.1684,148.6699,20323.0
2022-09-19 10:40:00,154.16,154.79,154.16,154.68,35757.0,148.6796,149.2872,148.6796,149.1811,35757.0
2022-09-19 10:50:00,154.64,154.64,153.96,154.0,25227.0,149.1425,149.1425,148.4867,148.5252,25227.0
2022-09-19 11:00:00,154.04,154.58,154.04,154.38,16455.0,148.5638,149.0846,148.5638,148.8917,16455.0
2022-09-19 11:10:00,154.37,154.71,154.24,154.48,21144.0,148.8821,149.21,148.7567,148.9882,21144.0
2022-09-19 11:20:00,154.37,154.43,153.86,153.87,17218.0,148.8821,148.94,148.3902,148.3999,17218.0
2022-09-19 11:30:00,153.85,153.89,153.52,153.59,20479.0,148.3806,148.4192,148.0623,148.1298,20479.0
2022-09-19 11:40:00,153.61,153.92,153.58,153.88,16764.0,148.1491,148.4481,148.1202,148.4095,16764.0
2022-09-19 11:50:00,153.86,153.95,153.61,153.74,12462.0,148.3902,148.477,148.1491,148.2745,12462.0
2022-09-19 12:00:00,153.69,153.88,153.41,153.68,14650.0,148.2263,148.4095,147.9562,148.2166,14650.0
2022-09-19 12:10:00,153.7,153.87,153.54,153.72,10493.0,148.2359,148.3999,148.0816,148.2552,10493.0
2022-09-19 12:20:00,153.72,153.73,153.3,153.58,44220.0,148.2552,148.2648,147.8501,148.1202,44220.0
2022-09-19 12:30:00,153.51,154.18,153.51,154.09,9942.0,148.0527,148.6988,148.0527,148.612,9942.0
2022-09-19 12:40:00,154.08,154.15,153.9,154.06,7732.0,148.6024,148.6699,148.4288,148.5831,7732.0
2022-09-19 12:50:00,154.13,154.42,154.13,154.38,14215.0,148.6506,148.9303,148.6506,148.8917,14215.0
2022-09-19 13:00:00,154.41,154.44,154.16,154.31,13564.0,148.9207,148.9496,148.6796,148.8242,13564.0
2022-09-19 13:10:00,154.31,154.32,154.06,154.25,13396.0,148.8242,148.8339,148.5831,148.7664,13396.0
2022-09-19 13:20:00,154.28,154.44,154.2,154.43,11318.0,148.7953,148.9496,148.7181,148.94,11318.0
2022-09-19 13:30:00,154.42,154.46,153.93,154.0,11435.0,148.9303,148.9689,148.4577,148.5252,11435.0
2022-09-19 13:40:00,154.01,154.09,153.85,153.93,33038.0,148.5349,148.612,148.3806,148.4577,33038.0
2022-09-19 13:50:00,153.93,153.95,153.65,153.72,17949.0,148.4577,148.477,148.1877,148.2552,17949.0
2022-09-19 14:00:00,153.73,153.88,153.6,153.8,13422.0,148.2648,148.4095,148.1395,148.3324,13422.0
2022-09-19 14:10:00,153.8,153.92,153.62,153.73,11130.0,148.3324,148.4481,148.1588,148.2648,11130.0
2022-09-19 14:20:00,153.74,153.81,153.44,153.63,12964.0,148.2745,148.342,147.9852,148.1684,12964.0
2022-09-19 14:30:00,153.63,154.0,153.6,153.96,11373.0,148.1684,148.5252,148.1395,148.4867,11373.0
2022-09-19 14:40:00,153.89,153.91,153.61,153.63,20886.0,148.4192,148.4384,148.1491,148.1684,20886.0
2022-09-19 14:50:00,153.63,154.09,153.62,154.06,17955.0,148.1684,148.612,148.1588,148.5831,17955.0
2022-09-19 15:00:00,154.09,154.56,154.05,154.52,22447.0,148.612,149.0653,148.5735,149.0268,22447.0
2022-09-19 15:10:00,154.54,154.94,154.46,154.67,31517.0,149.046,149.4318,148.9689,149.1714,31517.0
2022-09-19 15:20:00,154.65,155.16,154.58,155.05,31608.0,149.1521,149.644,149.0846,149.5379,31608.0
2022-09-19 15:30:00,155.11,155.37,155.08,155.34,34853.0,149.5958,149.8465,149.5668,149.8176,34853.0
2022-09-19 15:40:00,155.32,155.44,155.08,155.18,44345.0,149.7983,149.9141,149.5668,149.6633,44345.0
2022-09-19 15:50:00,155.21,155.48,155.02,155.37,120277.0,149.6922,149.9526,149.509,149.8465,120277.0
2022-09-20 09:30:00,153.58,154.43,153.3,153.38,54825.0,148.1202,148.94,147.8501,147.9273,54825.0
2022-09-20 09:40:00,153.46,153.9,153.27,153.4,33110.0,148.0044,148.4288,147.8212,147.9466,33110.0
2022-09-20 09:50:00,153.3,153.9,153.2,153.55,37808.0,147.8501,148.4288,147.7537,148.0912,37808.0
2022-09-20 10:00:00,153.5,153.96,153.44,153.72,23702.0,148.043,148.4867,147.9852,148.2552,23702.0
2022-09-20 10:10:00,153.9,154.11,153.27,153.27,20325.0,148.4288,148.6313,147.8212,147.8212,20325.0
2022-09-20 10:20:00,153.27,153.46,153.1,153.3,11741.0,147.8212,148.0044,147.6572,147.8501,11741.0
2022-09-20 10:30:00,153.29,153.29,152.53,152.96,22851.0,147.8405,147.8405,147.1075,147.5222,22851.0
2022-09-20 10:40:00,152.93,153.29,152.9,153.16,16808.0,147.4933,147.8405,147.4643,147.7151,16808.0
2022-09-20 10:50:00,153.14,153.45,153.03,153.38,13244.0,147.6958,147.9948,147.5897,147.9273,13244.0
2022-09-20 11:00:00,153.38,153.63,153.04,153.56,13725.0,147.9273,148.1684,147.5994,148.1009,13725.0
2022-09-20 11:10:00,153.52,153.73,153.49,153.55,12175.0,148.0623,148.2648,148.0334,148.0912,12175.0
2022-09-20 11:20:00,153.46,153.6,153.25,153.59,18587.0,148.0044,148.1395,147.8019,148.1298,18587.0
2022-09-20 11:30:00,153.62,153.7,153.3,153.53,13094.0,148.1588,148.2359,147.8501,148.072,13094.0
2022-09-20 11:40:00,153.45,153.91,153.45,153.84,9070.0,147.9948,148.4384,147.9948,148.3709,9070.0
2022-09-20 11:50:00,153.84,154.33,153.73,154.19,8262.0,148.3709,148.8435,148.2648,148.7085,8262.0
2022-09-20 12:00:00,154.21,154.57,154.2,154.51,12796.0,148.7278,149.075,148.7181,149.0171,12796.0
2022-09-20 12:10:00,154.45,154.59,154.14,154.19,7082.0,148.9592,149.0943,148.6603,148.7085,7082.0
2022-09-20 12:20:00,154.18,154.22,153.94,153.99,9310.0,148.6988,148.7374,148.4674,148.5156,9310.0
2022-09-20 12:30:00,153.95,154.01,153.61,153.7,13976.0,148.477,148.5349,148.1491,148.2359,13976.0
2022-09-20 12:40:00,153.78,153.78,153.5,153.61,8177.0,148.3131,148.3131,148.043,148.1491,8177.0
2022-09-20 12:50:00,153.58,153.77,153.5,153.73,8454.0,148.1202,148.3034,148.043,148.2648,8454.0
2022-09-20 13:00:00,153.74,153.76,153.27,153.42,7664.0,148.2745,148.2938,147.8212,147.9659,7664.0
2022-09-20 13:10:00,153.34,153.39,153.17,153.19,5150.0,147.8887,147.9369,147.7248,147.744,5150.0
2022-09-20 13:20:00,153.23,153.35,152.96,153.01,16810.0,147.7826,147.8984,147.5222,147.5704,16810.0
2022-09-20 13:30:00,152.96,152.96,152.73,152.88,12887.0,147.5222,147.5222,147.3004,147.4451,12887.0
2022-09-20 13:40:00,152.84,153.01,152.72,152.72,5860.0,147.4065,147.5704,147.2907,147.2907,5860.0
2022-09-20 13:50:00,152.68,152.68,152.16,152.26,24179.0,147.2522,147.2522,146.7507,146.8471,24179.0
2022-09-20 14:00:00,152.33,152.65,152.27,152.59,22304.0,146.9146,147.2232,146.8567,147.1654,22304.0
2022-09-20 14:10:00,152.54,152.65,152.36,152.62,14152.0,147.1171,147.2232,146.9435,147.1943,14152.0
2022-09-20 14:20:00,152.6,152.9,152.54,152.68,14932.0,147.175,147.4643,147.1171,147.2522,14932.0
2022-09-20 14:30:00,152.68,152.71,152.33,152.37,26182.0,147.2522,147.2811,146.9146,146.9532,26182.0
2022-09-20 14:40:00,152.43,153.12,152.13,152.98,25321.0,147.0111,147.6765,146.7217,147.5415,25321.0
2022-09-20 14:50:00,152.87,153.08,152.71,152.92,11367.0,147.4354,147.638,147.2811,147.4836,11367.0
2022-09-20 15:00:00,152.92,153.22,152.68,152.68,13583.0,147.4836,147.773,147.2522,147.2522,13583.0
2022-09-20 15:10:00,152.74,153.22,152.71,153.22,10978.0,147.31,147.773,147.2811,147.773,10978.0
2022-09-20 15:20:00,153.2,153.78,153.17,153.63,22722.0,147.7537,148.3131,147.7248,148.1684,22722.0
2022-09-20 15:30:00,153.63,154.1,153.3,154.1,31140.0,148.1684,148.6217,147.8501,148.6217,31140.0
2022-09-20 15:40:00,154.07,154.24,153.82,153.89,35865.0,148.5928,148.7567,148.3516,148.4192,35865.0
2022-09-20 15:50:00,153.82,154.05,153.31,153.5,134800.0,148.3516,148.5735,147.8598,148.043,134800.0
2022-09-21 09:30:00,154.67,154.81,153.55,154.03,32867.0,149.1714,149.3064,148.0912,148.5542,32867.0
2022-09-21 09:40:00,153.85,153.92,153.13,153.71,16527.0,148.3806,148.4481,147.6862,148.2456,16527.0
2022-09-21 09:50:00,153.66,153.99,153.26,153.41,16366.0,148.1973,148.5156,147.8116,147.9562,16366.0
2022-09-21 10:00:00,153.42,153.48,152.88,153.18,55715.0,147.9659,148.0237,147.4451,147.7344,55715.0
2022-09-21 10:10:00,153.22,153.23,152.93,153.01,36475.0,147.773,147.7826,147.4933,147.5704,36475.0
2022-09-21 10:20:00,153.1,153.6,153.0,153.56,25039.0,147.6572,148.1395,147.5608,148.1009,25039.0
2022-09-21 10:30:00,153.54,153.56,153.08,153.11,17896.0,148.0816,148.1009,147.638,147.6669,17896.0
2022-09-21 10:40:00,153.1,153.22,152.73,152.84,21259.0,147.6572,147.773,147.3004,147.4065,21259.0
2022-09-21 10:50:00,152.81,153.36,152.81,153.33,14551.0,147.3775,147.908,147.3775,147.8791,14551.0
2022-09-21 11:00:00,153.33,153.58,153.33,153.52,43844.0,147.8791,148.1202,147.8791,148.0623,43844.0
2022-09-21 11:10:00,153.52,153.95,153.52,153.71,14036.0,148.0623,148.477,148.0623,148.2456,14036.0
2022-09-21 11:20:00,153.69,153.82,153.56,153.8,15152.0,148.2263,148.3516,148.1009,148.3324,15152.0
2022-09-21 11:30:00,153.78,153.92,153.74,153.82,17558.0,148.3131,148.4481,148.2745,148.3516,17558.0
2022-09-21 11:40:00,153.84,153.95,153.63,153.63,10284.0,148.3709,148.477,148.1684,148.1684,10284.0
2022-09-21 11:50:00,153.65,153.8,153.53,153.77,10781.0,148.1877,148.3324,148.072,148.3034,10781.0
2022-09-21 12:00:00,153.74,153.85,153.52,153.8,7737.0,148.2745,148.3806,148.0623,148.3324,7737.0
2022-09-21 12:10:00,153.76,154.05,153.76,153.96,25936.0,148.2938,148.5735,148.2938,148.4867,25936.0
2022-09-21 12:20:00,153.94,154.04,153.81,153.98,10627.0,148.4674,148.5638,148.342,148.506,10627.0
2022-09-21 12:30:00,153.95,153.95,153.75,153.75,10787.0,148.477,148.477,148.2841,148.2841,10787.0
2022-09-21 12:40:00,153.72,153.77,153.45,153.55,10167.0,148.2552,148.3034,147.9948,148.0912,10167.0
2022-09-21 12:50:00,153.52,153.52,153.26,153.28,7029.0,148.0623,148.0623,147.8116,147.8308,7029.0
2022-09-21 13:00:00,153.19,153.51,153.15,153.5,10309.0,147.744,148.0527,147.7055,148.043,10309.0
2022-09-21 13:10:00,153.51,153.62,153.37,153.61,8260.0,148.0527,148.1588,147.9176,148.1491,8260.0
2022-09-21 13:20:00,153.6,153.67,153.47,153.67,7443.0,148.1395,148.207,148.0141,148.207,7443.0
2022-09-21 13:30:00,153.69,153.82,153.67,153.76,12558.0,148.2263,148.3516,148.207,148.2938,12558.0
2022-09-21 13:40:00,153.78,153.88,153.69,153.75,6779.0,148.3131,148.4095,148.2263,148.2841,6779.0
2022-09-21 13:50:00,153.8,154.0,153.71,154.0,9072.0,148.3324,148.5252,148.2456,148.5252,9072.0
2022-09-21 14:00:00,153.75,153.78,150.92,152.19,95568.0,148.2841,148.3131,145.5547,146.7796,95568.0
2022-09-21 14:10:00,152.0,152.25,150.72,151.01,42574.0,146.5963,146.8375,145.3618,145.6415,42574.0
2022-09-21 14:20:00,151.0,151.66,150.93,151.17,39398.0,145.6319,146.2684,145.5644,145.7959,39398.0
2022-09-21 14:30:00,151.17,152.61,150.75,152.17,42905.0,145.7959,147.1847,145.3908,146.7603,42905.0
2022-09-21 14:40:00,152.18,154.2,151.84,152.82,46666.0,146.7699,148.7181,146.442,147.3872,46666.0
2022-09-21 14:50:00,152.95,153.46,152.35,153.04,61189.0,147.5126,148.0044,146.9339,147.5994,61189.0
2022-09-21 15:00:00,153.04,153.21,151.9,152.01,56777.0,147.5994,147.7633,146.4999,146.606,56777.0
2022-09-21 15:10:00,151.91,152.47,150.51,151.72,38711.0,146.5095,147.0496,145.1593,146.3263,38711.0
2022-09-21 15:20:00,151.62,151.8,150.77,150.78,69653.0,146.2299,146.4035,145.4101,145.4197,69653.0
2022-09-21 15:30:00,150.75,150.93,149.6,149.73,55093.0,145.3908,145.5644,144.2817,144.407,55093.0
2022-09-21 15:40:00,149.7,149.94,149.01,149.17,91861.0,144.3781,144.6096,143.7126,143.867,91861.0
2022-09-21 15:50:00,149.13,149.43,148.66,148.71,285076.0,143.8284,144.1177,143.3751,143.4233,285076.0
2022-09-22 09:30:00,148.82,148.89,147.01,147.33,66598.0,143.5294,143.5969,141.7837,142.0924,66598.0
2022-09-22 09:40:00,147.06,147.17,145.8,146.05,63741.0,141.832,141.9381,140.6168,140.8579,63741.0
2022-09-22 09:50:00,145.98,146.14,144.73,144.74,78102.0,140.7904,140.9447,139.5848,139.5944,78102.0
2022-09-22 10:00:00,144.74,145.49,144.56,145.44,83894.0,139.5944,140.3178,139.4208,140.2696,83894.0
2022-09-22 10:10:00,145.34,146.08,145.07,145.18,32941.0,140.1731,140.8868,139.9127,140.0188,32941.0
2022-09-22 10:20:00,145.1,145.24,144.37,144.8,70084.0,139.9416,140.0767,139.2376,139.6523,70084.0
2022-09-22 10:30:00,144.79,145.09,144.33,144.39,98374.0,139.6427,139.932,139.199,139.2569,98374.0
2022-09-22 10:40:00,144.4,144.59,144.07,144.46,50137.0,139.2665,139.4498,138.9483,139.3244,50137.0
2022-09-22 10:50:00,144.43,144.63,144.15,144.37,33158.0,139.2955,139.4884,139.0254,139.2376,33158.0
2022-09-22 11:00:00,144.31,144.38,144.02,144.06,34443.0,139.1797,139.2472,138.9,138.9386,34443.0
2022-09-22 11:10:00,144.1,144.15,143.32,143.32,62965.0,138.9772,139.0254,138.2249,138.2249,62965.0
2022-09-22 11:20:00,143.33,144.0,143.17,143.94,34886.0,138.2346,138.8807,138.0803,138.8229,34886.0
2022-09-22 11:30:00,143.92,144.14,143.71,143.75,29803.0,138.8036,139.0158,138.6011,138.6396,29803.0
2022-09-22 11:40:00,143.77,143.98,143.34,143.9,32680.0,138.6589,138.8615,138.2442,138.7843,32680.0
2022-09-22 11:50:00,143.91,143.91,143.25,143.34,20953.0,138.7939,138.7939,138.1574,138.2442,20953.0
2022-09-22 12:00:00,143.32,143.49,143.13,143.25,22733.0,138.2249,138.3889,138.0417,138.1574,22733.0
2022-09-22 12:10:00,143.27,143.29,142.46,142.68,77930.0,138.1767,138.196,137.3955,137.6077,77930.0
2022-09-22 12:20:00,142.68,143.51,142.48,143.16,63563.0,137.6077,138.4082,137.4148,138.0706,63563.0
2022-09-22 12:30:00,143.07,143.39,142.97,143.27,23093.0,137.9838,138.2924,137.8874,138.1767,23093.0
2022-09-22 12:40:00,143.22,143.53,143.19,143.24,20846.0,138.1285,138.4275,138.0995,138.1478,20846.0
2022-09-22 12:50:00,143.23,143.6,143.13,143.36,15390.0,138.1381,138.495,138.0417,138.2635,15390.0
2022-09-22 13:00:00,143.4,143.43,143.04,143.04,10967.0,138.3021,138.331,137.9549,137.9549,10967.0
2022-09-22 13:10:00,143.06,143.19,142.7,142.86,16567.0,137.9742,138.0995,137.627,137.7813,16567.0
2022-09-22 13:20:00,142.83,143.13,142.77,143.13,20934.0,137.7523,138.0417,137.6945,138.0417,20934.0
2022-09-22 13:30:00,143.12,143.57,143.11,143.51,13808.0,138.032,138.466,138.0224,138.4082,13808.0
2022-09-22 13:40:00,143.52,143.58,143.12,143.31,23445.0,138.4178,138.4757,138.032,138.2153,23445.0
2022-09-22 13:50:00,143.34,143.61,143.34,143.51,23345.0,138.2442,138.5046,138.2442,138.4082,23345.0
2022-09-22 14:00:00,143.47,143.54,142.89,142.91,17413.0,138.3696,138.4371,137.8102,137.8295,17413.0
2022-09-22 14:10:00,142.91,143.05,142.86,142.89,15763.0,137.8295,137.9645,137.7813,137.8102,15763.0
2022-09-22 14:20:00,142.94,143.05,142.66,143.01,24756.0,137.8584,137.9645,137.5884,137.9259,24756.0
2022-09-22 14:30:00,142.99,143.45,142.91,143.45,23531.0,137.9067,138.3503,137.8295,138.3503,23531.0
2022-09-22 14:40:00,143.51,143.51,143.11,143.26,30762.0,138.4082,138.4082,138.0224,138.1671,30762.0
2022-09-22 14:50:00,143.22,143.83,143.22,143.71,25923.0,138.1285,138.7168,138.1285,138.6011,25923.0
2022-09-22 15:00:00,143.73,144.04,143.64,143.72,46158.0,138.6203,138.9193,138.5335,138.6107,46158.0
2022-09-22 15:10:00,143.73,144.11,143.67,143.89,23257.0,138.6203,138.9868,138.5625,138.7747,23257.0
2022-09-22 15:20:00,143.92,143.96,143.64,143.95,65613.0,138.8036,138.8422,138.5335,138.8325,65613.0
2022-09-22 15:30:00,144.0,144.34,143.92,144.05,40866.0,138.8807,139.2087,138.8036,138.929,40866.0
2022-09-22 15:40:00,144.05,144.71,143.97,144.64,79024.0,138.929,139.5655,138.8518,139.498,79024.0
2022-09-22 15:50:00,144.63,144.66,142.94,143.03,316738.0,139.4884,139.5173,137.8584,137.9452,316738.0
2022-09-23 09:30:00,140.78,141.81,140.77,141.11,97560.0,135.7752,136.7686,135.7656,136.0935,97560.0
2022-09-23 09:40:00,141.16,141.96,140.9,141.08,72420.0,136.1417,136.9133,135.891,136.0646,72420.0
2022-09-23 09:50:00,141.08,141.15,140.47,140.61,48296.0,136.0646,136.1321,135.4762,135.6113,48296.0
2022-09-23 10:00:00,140.56,140.97,140.42,140.72,39586.0,135.563,135.9585,135.428,135.7174,39586.0
2022-09-23 10:10:00,140.77,140.96,140.31,140.55,37041.0,135.7656,135.9488,135.3219,135.5534,37041.0
2022-09-23 10:20:00,140.47,140.67,140.14,140.67,29821.0,135.4762,135.6691,135.158,135.6691,29821.0
2022-09-23 10:30:00,140.55,140.61,139.83,139.98,38350.0,135.5534,135.6113,134.859,135.0037,38350.0
2022-09-23 10:40:00,139.98,140.3,139.92,140.07,28177.0,135.0037,135.3123,134.9458,135.0905,28177.0
2022-09-23 10:50:00,140.11,140.34,139.87,139.94,29018.0,135.129,135.3509,134.8976,134.9651,29018.0
2022-09-23 11:00:00,139.91,140.63,139.87,140.63,28166.0,134.9361,135.6306,134.8976,135.6306,28166.0
2022-09-23 11:10:00,140.6,140.73,140.35,140.73,35928.0,135.6016,135.727,135.3605,135.727,35928.0
2022-09-23 11:20:00,140.69,141.12,140.45,140.53,24307.0,135.6884,136.1031,135.457,135.5341,24307.0
2022-09-23 11:30:00,140.58,140.75,140.42,140.49,38021.0,135.5823,135.7463,135.428,135.4955,38021.0
2022-09-23 11:40:00,140.5,140.5,139.9,140.09,22626.0,135.5052,135.5052,134.9265,135.1097,22626.0
2022-09-23 11:50:00,140.12,140.15,139.9,139.91,26436.0,135.1387,135.1676,134.9265,134.9361,26436.0
2022-09-23 12:00:00,139.9,140.04,139.6,139.65,12218.0,134.9265,135.0615,134.6372,134.6854,12218.0
2022-09-23 12:10:00,139.56,139.7,139.49,139.65,43142.0,134.5986,134.7336,134.5311,134.6854,43142.0
2022-09-23 12:20:00,139.57,139.64,139.06,139.06,25800.0,134.6082,134.6757,134.1164,134.1164,25800.0
2022-09-23 12:30:00,139.11,139.16,138.81,139.08,22577.0,134.1646,134.2128,133.8753,134.1357,22577.0
2022-09-23 12:40:00,139.09,139.21,138.76,139.21,30665.0,134.1453,134.261,133.827,134.261,30665.0
2022-09-23 12:50:00,139.17,139.76,139.14,139.76,24027.0,134.2225,134.7915,134.1935,134.7915,24027.0
2022-09-23 13:00:00,139.64,139.91,139.6,139.73,18272.0,134.6757,134.9361,134.6372,134.7625,18272.0
2022-09-23 13:10:00,139.73,139.95,139.69,139.87,23106.0,134.7625,134.9747,134.724,134.8976,23106.0
2022-09-23 13:20:00,139.81,139.86,139.34,139.34,15586.0,134.8397,134.8879,134.3864,134.3864,15586.0
2022-09-23 13:30:00,139.35,139.61,139.32,139.42,22950.0,134.3961,134.6468,134.3671,134.4636,22950.0
2022-09-23 13:40:00,139.42,139.52,139.22,139.41,19299.0,134.4636,134.56,134.2707,134.4539,19299.0
2022-09-23 13:50:00,139.42,139.59,139.33,139.48,23133.0,134.4636,134.6275,134.3768,134.5214,23133.0
2022-09-23 14:00:00,139.51,139.63,139.13,139.13,19443.0,134.5504,134.6661,134.1839,134.1839,19443.0
2022-09-23 14:10:00,139.13,139.18,138.25,138.31,24234.0,134.1839,134.2321,133.3352,133.393,24234.0
2022-09-23 14:20:00,138.31,138.74,138.17,138.61,33571.0,133.393,133.8077,133.258,133.6824,33571.0
2022-09-23 14:30:00,138.57,138.58,138.11,138.22,31689.0,133.6438,133.6534,133.2001,133.3062,31689.0
2022-09-23 14:40:00,138.21,138.71,138.11,138.55,40274.0,133.2966,133.7788,133.2001,133.6245,40274.0
2022-09-23 14:50:00,138.55,138.66,138.11,138.14,40445.0,133.6245,133.7306,133.2001,133.2291,40445.0
2022-09-23 15:00:00,138.13,139.36,138.09,139.18,36585.0,133.2194,134.4057,133.1809,134.2321,36585.0
2022-09-23 15:10:00,139.15,139.52,138.92,139.39,32911.0,134.2032,134.56,133.9813,134.4346,32911.0
2022-09-23 15:20:00,139.36,139.6,139.11,139.6,49703.0,134.4057,134.6372,134.1646,134.6372,49703.0
2022-09-23 15:30:00,139.6,140.02,139.51,140.02,44041.0,134.6372,135.0422,134.5504,135.0422,44041.0
2022-09-23 15:40:00,140.01,140.48,139.84,140.0,51578.0,135.0326,135.4859,134.8686,135.0229,51578.0
2022-09-23 15:50:00,140.02,140.49,139.74,140.34,250251.0,135.0422,135.4955,134.7722,135.3509,250251.0
2022-09-26 09:30:00,140.04,141.29,139.94,140.69,107240.0,135.0615,136.2671,134.9651,135.6884,107240.0
2022-09-26 09:40:00,140.55,140.96,139.61,140.23,104695.0,135.5534,135.9488,134.6468,135.2448,104695.0
2022-09-26 09:50:00,140.22,140.8,140.06,140.41,71715.0,135.2351,135.7945,135.0808,135.4184,71715.0
2022-09-26 10:00:00,140.44,140.58,139.5,139.56,63839.0,135.4473,135.5823,134.5407,134.5986,63839.0
2022-09-26 10:10:00,139.55,140.95,139.12,140.54,52053.0,134.5889,135.9392,134.1742,135.5438,52053.0
2022-09-26 10:20:00,140.5,140.67,140.09,140.31,91888.0,135.5052,135.6691,135.1097,135.3219,91888.0
2022-09-26 10:30:00,140.38,140.38,139.61,140.05,35498.0,135.3894,135.3894,134.6468,135.0712,35498.0
2022-09-26 10:40:00,140.17,140.28,139.64,139.81,28260.0,135.1869,135.293,134.6757,134.8397,28260.0
2022-09-26 10:50:00,139.78,139.95,139.48,139.82,16495.0,134.8108,134.9747,134.5214,134.8493,16495.0
2022-09-26 11:00:00,139.81,139.9,138.76,138.82,40786.0,134.8397,134.9265,133.827,133.8849,40786.0
2022-09-26 11:10:00,138.78,138.99,138.62,138.68,22813.0,133.8463,134.0489,133.692,133.7499,22813.0
2022-09-26 11:20:00,138.66,138.82,138.4,138.47,31625.0,133.7306,133.8849,133.4798,133.5473,31625.0
2022-09-26 11:30:00,138.44,138.84,138.44,138.63,24423.0,133.5184,133.9042,133.5184,133.7017,24423.0
2022-09-26 11:40:00,138.67,138.98,138.27,138.56,27959.0,133.7402,134.0392,133.3545,133.6341,27959.0
2022-09-26 11:50:00,138.55,138.86,138.42,138.69,16778.0,133.6245,133.9235,133.4991,133.7595,16778.0
2022-09-26 12:00:00,138.57,138.67,138.33,138.46,17108.0,133.6438,133.7402,133.4123,133.5377,17108.0
2022-09-26 12:10:00,138.44,138.68,138.32,138.52,32583.0,133.5184,133.7499,133.4027,133.5956,32583.0
2022-09-26 12:20:00,138.5,138.52,137.56,137.6,72936.0,133.5763,133.5956,132.6697,132.7083,72936.0
2022-09-26 12:30:00,137.57,137.64,137.03,137.07,537246.0,132.6793,132.7468,132.1585,132.1971,537246.0
2022-09-26 12:40:00,137.05,137.56,137.0,137.48,60010.0,132.1778,132.6697,132.1296,132.5925,60010.0
2022-09-26 12:50:00,137.48,138.2,137.48,138.08,27982.0,132.5925,133.2869,132.5925,133.1712,27982.0
2022-09-26 13:00:00,138.07,138.1,137.15,137.26,56476.0,133.1616,133.1905,132.2743,132.3804,56476.0
2022-09-26 13:10:00,137.24,137.24,136.75,137.1,59037.0,132.3611,132.3611,131.8885,132.226,59037.0
2022-09-26 13:20:00,137.05,137.23,136.69,136.94,38938.0,132.1778,132.3514,131.8306,132.0717,38938.0
2022-09-26 13:30:00,136.95,137.4,136.84,137.37,67847.0,132.0814,132.5154,131.9753,132.4864,67847.0
2022-09-26 13:40:00,137.4,137.65,137.08,137.45,32431.0,132.5154,132.7565,132.2068,132.5636,32431.0
2022-09-26 13:50:00,137.45,137.69,137.02,137.11,29311.0,132.5636,132.7951,132.1489,132.2357,29311.0
2022-09-26 14:00:00,137.08,137.75,137.04,137.69,19901.0,132.2068,132.8529,132.1682,132.7951,19901.0
2022-09-26 14:10:00,137.68,137.72,137.24,137.45,37071.0,132.7854,132.824,132.3611,132.5636,37071.0
2022-09-26 14:20:00,137.39,137.57,137.06,137.06,22916.0,132.5057,132.6793,132.1875,132.1875,22916.0
2022-09-26 14:30:00,137.04,137.45,137.04,137.31,18451.0,132.1682,132.5636,132.1682,132.4286,18451.0
2022-09-26 14:40:00,137.34,138.13,137.25,138.09,34384.0,132.4575,133.2194,132.3707,133.1809,34384.0
2022-09-26 14:50:00,138.03,138.1,137.85,137.85,40994.0,133.123,133.1905,132.9494,132.9494,40994.0
2022-09-26 15:00:00,137.91,138.12,137.58,138.0,57701.0,133.0072,133.2098,132.689,133.094,57701.0
2022-09-26 15:10:00,138.03,138.17,137.68,138.0,45653.0,133.123,133.258,132.7854,133.094,45653.0
2022-09-26 15:20:00,137.94,138.09,137.38,137.7,27993.0,133.0362,133.1809,132.4961,132.8047,27993.0
2022-09-26 15:30:00,137.69,137.9,137.38,137.47,56701.0,132.7951,132.9976,132.4961,132.5829,56701.0
2022-09-26 15:40:00,137.45,138.15,137.33,137.98,47302.0,132.5636,133.2387,132.4479,133.0748,47302.0
2022-09-26 15:50:00,137.89,138.42,137.34,137.49,161426.0,132.988,133.4991,132.4575,132.6022,161426.0
2022-09-27 09:30:00,139.44,140.14,138.74,140.07,80291.0,134.4829,135.158,133.8077,135.0905,80291.0
2022-09-27 09:40:00,140.13,140.38,138.75,138.75,26737.0,135.1483,135.3894,133.8174,133.8174,26737.0
2022-09-27 09:50:00,138.79,139.26,138.63,139.02,21712.0,133.856,134.3093,133.7017,134.0778,21712.0
2022-09-27 10:00:00,139.06,139.08,138.0,138.19,39369.0,134.1164,134.1357,133.094,133.2773,39369.0
2022-09-27 10:10:00,138.16,138.64,138.14,138.55,15447.0,133.2484,133.7113,133.2291,133.6245,15447.0
2022-09-27 10:20:00,138.49,139.24,138.49,138.65,23200.0,133.5666,134.29,133.5666,133.7209,23200.0
2022-09-27 10:30:00,138.67,139.77,138.67,139.52,44010.0,133.7402,134.8011,133.7402,134.56,44010.0
2022-09-27 10:40:00,139.51,140.06,139.34,139.9,56306.0,134.5504,135.0808,134.3864,134.9265,56306.0
2022-09-27 10:50:00,139.89,140.04,139.6,139.92,21471.0,134.9169,135.0615,134.6372,134.9458,21471.0
2022-09-27 11:00:00,139.91,139.97,139.31,139.92,50408.0,134.9361,134.994,134.3575,134.9458,50408.0
2022-09-27 11:10:00,140.01,140.02,139.06,139.12,21858.0,135.0326,135.0422,134.1164,134.1742,21858.0
2022-09-27 11:20:00,139.08,139.17,138.11,138.24,42310.0,134.1357,134.2225,133.2001,133.3255,42310.0
2022-09-27 11:30:00,138.19,138.45,138.11,138.34,26939.0,133.2773,133.5281,133.2001,133.422,26939.0
2022-09-27 11:40:00,138.36,138.37,138.02,138.11,28835.0,133.4413,133.4509,133.1133,133.2001,28835.0
2022-09-27 11:50:00,138.12,138.3,137.53,137.65,20609.0,133.2098,133.3834,132.6408,132.7565,20609.0
2022-09-27 12:00:00,137.62,137.74,137.21,137.21,19318.0,132.7276,132.8433,132.3321,132.3321,19318.0
2022-09-27 12:10:00,137.23,137.27,136.57,136.63,29066.0,132.3514,132.39,131.7149,131.7728,29066.0
2022-09-27 12:20:00,136.58,137.08,136.52,136.9,15408.0,131.7245,132.2068,131.6667,132.0332,15408.0
2022-09-27 12:30:00,136.85,137.2,136.74,136.82,19953.0,131.9849,132.3225,131.8788,131.956,19953.0
2022-09-27 12:40:00,136.77,136.93,136.6,136.85,18706.0,131.9078,132.0621,131.7438,131.9849,18706.0
2022-09-27 12:50:00,136.86,137.21,136.53,137.13,21928.0,131.9946,132.3321,131.6763,132.255,21928.0
2022-09-27 13:00:00,137.09,137.09,136.56,136.83,29417.0,132.2164,132.2164,131.7052,131.9656,29417.0
2022-09-27 13:10:00,136.84,137.09,136.7,137.08,19487.0,131.9753,132.2164,131.8403,132.2068,19487.0
2022-09-27 13:20:00,137.06,137.06,136.58,136.68,22830.0,132.1875,132.1875,131.7245,131.821,22830.0
2022-09-27 13:30:00,136.57,136.75,136.4,136.4,27598.0,131.7149,131.8885,131.5509,131.5509,27598.0
2022-09-27 13:40:00,136.43,136.47,136.1,136.36,33398.0,131.5799,131.6184,131.2616,131.5124,33398.0
2022-09-27 13:50:00,136.3,136.61,136.17,136.59,19387.0,131.4545,131.7535,131.3291,131.7342,19387.0
2022-09-27 14:00:00,136.58,136.97,136.54,136.67,21176.0,131.7245,132.1007,131.686,131.8113,21176.0
2022-09-27 14:10:00,136.69,136.71,136.22,136.31,18958.0,131.8306,131.8499,131.3773,131.4641,18958.0
2022-09-27 14:20:00,136.27,136.76,136.27,136.71,34602.0,131.4256,131.8981,131.4256,131.8499,34602.0
2022-09-27 14:30:00,136.71,137.42,136.44,137.37,24001.0,131.8499,132.5347,131.5895,132.4864,24001.0
2022-09-27 14:40:00,137.41,137.74,137.08,137.74,35104.0,132.525,132.8433,132.2068,132.8433,35104.0
2022-09-27 14:50:00,137.67,137.73,137.46,137.72,22760.0,132.7758,132.8336,132.5732,132.824,22760.0
2022-09-27 15:00:00,137.74,137.74,137.17,137.43,19911.0,132.8433,132.8433,132.2936,132.5443,19911.0
2022-09-27 15:10:00,137.44,137.56,137.14,137.55,26268.0,132.554,132.6697,132.2646,132.66,26268.0
2022-09-27 15:20:00,137.56,137.58,137.13,137.29,16193.0,132.6697,132.689,132.255,132.4093,16193.0
2022-09-27 15:30:00,137.3,137.31,136.77,136.85,27632.0,132.4189,132.4286,131.9078,131.9849,27632.0
2022-09-27 15:40:00,136.82,137.38,136.78,137.2,40153.0,131.956,132.4961,131.9174,132.3225,40153.0
2022-09-27 15:50:00,137.17,137.7,137.17,137.58,170318.0,132.2936,132.8047,132.2936,132.689,170318.0
2022-09-28 09:30:00,138.5,138.5,136.56,137.25,101612.0,133.5763,133.5763,131.7052,132.3707,101612.0
2022-09-28 09:40:00,137.3,138.0,137.24,137.64,49915.0,132.4189,133.094,132.3611,132.7468,49915.0
2022-09-28 09:50:00,137.63,138.33,137.45,137.63,56309.0,132.7372,133.4123,132.5636,132.7372,56309.0
2022-09-28 10:00:00,137.58,138.2,137.12,137.12,29312.0,132.689,133.2869,132.2453,132.2453,29312.0
2022-09-28 10:10:00,137.04,137.22,136.52,136.95,29353.0,132.1682,132.3418,131.6667,132.0814,29353.0
2022-09-28 10:20:00,137.01,138.41,136.95,138.41,24387.0,132.1392,133.4895,132.0814,133.4895,24387.0
2022-09-28 10:30:00,138.29,138.64,138.02,138.05,45382.0,133.3737,133.7113,133.1133,133.1423,45382.0
2022-09-28 10:40:00,138.03,138.53,137.95,138.39,91108.0,133.123,133.6052,133.0458,133.4702,91108.0
2022-09-28 10:50:00,138.42,138.68,138.16,138.47,81053.0,133.4991,133.7499,133.2484,133.5473,81053.0
2022-09-28 11:00:00,138.37,139.01,138.25,138.87,35793.0,133.4509,134.0681,133.3352,133.9331,35793.0
2022-09-28 11:10:00,138.89,139.07,138.7,138.84,61895.0,133.9524,134.126,133.7692,133.9042,61895.0
2022-09-28 11:20:00,138.91,139.4,138.85,138.95,63141.0,133.9717,134.4443,133.9138,134.0103,63141.0
2022-09-28 11:30:00,138.97,138.97,138.38,138.38,32803.0,134.0296,134.0296,133.4605,133.4605,32803.0
2022-09-28 11:40:00,138.44,138.81,138.22,138.72,17912.0,133.5184,133.8753,133.3062,133.7885,17912.0
2022-09-28 11:50:00,138.73,139.12,138.68,139.11,46724.0,133.7981,134.1742,133.7499,134.1646,46724.0
2022-09-28 12:00:00,139.06,139.36,138.99,139.17,25485.0,134.1164,134.4057,134.0489,134.2225,25485.0
2022-09-28 12:10:00,139.19,139.97,139.17,139.97,34863.0,134.2417,134.994,134.2225,134.994,34863.0
2022-09-28 12:20:00,139.94,139.94,139.02,139.08,27207.0,134.9651,134.9651,134.0778,134.1357,27207.0
2022-09-28 12:30:00,139.07,139.11,138.75,138.84,42030.0,134.126,134.1646,133.8174,133.9042,42030.0
2022-09-28 12:40:00,138.85,139.57,138.76,139.28,30389.0,133.9138,134.6082,133.827,134.3285,30389.0
2022-09-28 12:50:00,139.26,139.49,139.0,139.48,47505.0,134.3093,134.5311,134.0585,134.5214,47505.0
2022-09-28 13:00:00,139.44,139.93,139.31,139.88,36748.0,134.4829,134.9554,134.3575,134.9072,36748.0
2022-09-28 13:10:00,139.86,140.24,139.76,140.15,36511.0,134.8879,135.2544,134.7915,135.1676,36511.0
2022-09-28 13:20:00,140.14,140.14,139.75,139.88,25306.0,135.158,135.158,134.7818,134.9072,25306.0
2022-09-28 13:30:00,139.91,140.06,139.7,139.7,26259.0,134.9361,135.0808,134.7336,134.7336,26259.0
2022-09-28 13:40:00,139.68,139.91,139.49,139.56,39936.0,134.7143,134.9361,134.5311,134.5986,39936.0
2022-09-28 13:50:00,139.52,139.65,139.41,139.45,33073.0,134.56,134.6854,134.4539,134.4925,33073.0
2022-09-28 14:00:00,139.5,139.62,139.4,139.45,23161.0,134.5407,134.6565,134.4443,134.4925,23161.0
2022-09-28 14:10:00,139.44,139.53,139.23,139.38,25804.0,134.4829,134.5697,134.2803,134.425,25804.0
2022-09-28 14:20:00,139.36,139.46,139.21,139.45,29411.0,134.4057,134.5021,134.261,134.4925,29411.0
2022-09-28 14:30:00,139.42,139.8,139.42,139.78,24737.0,134.4636,134.8301,134.4636,134.8108,24737.0
2022-09-28 14:40:00,139.77,139.77,139.35,139.52,22048.0,134.8011,134.8011,134.3961,134.56,22048.0
2022-09-28 14:50:00,139.55,139.74,139.53,139.64,45554.0,134.5889,134.7722,134.5697,134.6757,45554.0
2022-09-28 15:00:00,139.64,140.37,139.59,140.29,43289.0,134.6757,135.3798,134.6275,135.3026,43289.0
2022-09-28 15:10:00,140.26,140.35,140.02,140.07,38398.0,135.2737,135.3605,135.0422,135.0905,38398.0
2022-09-28 15:20:00,140.09,140.33,139.94,140.2,34084.0,135.1097,135.3412,134.9651,135.2158,34084.0
2022-09-28 15:30:00,140.24,140.48,140.21,140.25,58586.0,135.2544,135.4859,135.2255,135.2641,58586.0
2022-09-28 15:40:00,140.25,141.06,140.24,140.81,159968.0,135.2641,136.0453,135.2544,135.8042,159968.0
2022-09-28 15:50:00,140.81,141.18,140.44,140.52,433758.0,135.8042,136.161,135.4473,135.5245,433758.0
2022-09-29 09:30:00,138.39,138.95,137.84,138.1,74769.0,133.4702,134.0103,132.9397,133.1905,74769.0
2022-09-29 09:40:00,138.1,138.11,136.63,136.69,33970.0,133.1905,133.2001,131.7728,131.8306,33970.0
2022-09-29 09:50:00,136.8,137.31,136.77,137.04,22004.0,131.9367,132.4286,131.9078,132.1682,22004.0
2022-09-29 10:00:00,137.03,137.03,136.48,136.57,23294.0,132.1585,132.1585,131.6281,131.7149,23294.0
2022-09-29 10:10:00,136.5,136.68,135.84,136.06,29838.0,131.6474,131.821,131.0108,131.223,29838.0
2022-09-29 10:20:00,136.03,136.86,136.02,136.75,47677.0,131.1941,131.9946,131.1844,131.8885,47677.0
2022-09-29 10:30:00,136.7,136.9,136.21,136.73,34951.0,131.8403,132.0332,131.3677,131.8692,34951.0
2022-09-29 10:40:00,136.76,137.2,136.76,137.05,16839.0,131.8981,132.3225,131.8981,132.1778,16839.0
2022-09-29 10:50:00,137.08,137.52,137.05,137.13,44977.0,132.2068,132.6311,132.1778,132.255,44977.0
2022-09-29 11:00:00,137.14,137.98,137.06,137.98,47201.0,132.2646,133.0748,132.1875,133.0748,47201.0
2022-09-29 11:10:00,137.92,137.92,137.35,137.57,39535.0,133.0169,133.0169,132.4672,132.6793,39535.0
2022-09-29 11:20:00,137.53,137.59,137.23,137.59,14099.0,132.6408,132.6986,132.3514,132.6986,14099.0
2022-09-29 11:30:00,137.59,137.9,137.33,137.9,46739.0,132.6986,132.9976,132.4479,132.9976,46739.0
2022-09-29 11:40:00,137.9,138.05,137.7,138.05,16754.0,132.9976,133.1423,132.8047,133.1423,16754.0
2022-09-29 11:50:00,138.05,138.59,137.93,138.26,22973.0,133.1423,133.6631,133.0265,133.3448,22973.0
2022-09-29 12:00:00,138.25,138.73,138.2,138.69,21596.0,133.3352,133.7981,133.2869,133.7595,21596.0
2022-09-29 12:10:00,138.72,138.72,137.92,137.97,19236.0,133.7885,133.7885,133.0169,133.0651,19236.0
2022-09-29 12:20:00,137.99,138.1,137.67,138.05,12172.0,133.0844,133.1905,132.7758,133.1423,12172.0
2022-09-29 12:30:00,138.01,138.46,138.01,138.38,26492.0,133.1037,133.5377,133.1037,133.4605,26492.0
2022-09-29 12:40:00,138.28,138.31,137.89,137.96,17295.0,133.3641,133.393,132.988,133.0555,17295.0
2022-09-29 12:50:00,137.89,138.09,137.6,137.68,11478.0,132.988,133.1809,132.7083,132.7854,11478.0
2022-09-29 13:00:00,137.63,137.63,137.26,137.26,14595.0,132.7372,132.7372,132.3804,132.3804,14595.0
2022-09-29 13:10:00,137.23,137.69,137.23,137.51,12872.0,132.3514,132.7951,132.3514,132.6215,12872.0
2022-09-29 13:20:00,137.47,137.66,137.24,137.44,12705.0,132.5829,132.7661,132.3611,132.554,12705.0
2022-09-29 13:30:00,137.41,137.76,137.28,137.68,26427.0,132.525,132.8626,132.3996,132.7854,26427.0
2022-09-29 13:40:00,137.65,137.65,137.27,137.28,7841.0,132.7565,132.7565,132.39,132.3996,7841.0
2022-09-29 13:50:00,137.31,137.38,136.94,136.95,18151.0,132.4286,132.4961,132.0717,132.0814,18151.0
2022-09-29 14:00:00,136.99,137.23,136.8,137.2,35661.0,132.12,132.3514,131.9367,132.3225,35661.0
2022-09-29 14:10:00,137.23,137.29,136.98,137.03,29560.0,132.3514,132.4093,132.1103,132.1585,29560.0
2022-09-29 14:20:00,137.04,137.39,137.0,137.32,26934.0,132.1682,132.5057,132.1296,132.4382,26934.0
2022-09-29 14:30:00,137.25,137.76,137.11,137.5,15599.0,132.3707,132.8626,132.2357,132.6118,15599.0
2022-09-29 14:40:00,137.55,137.55,137.17,137.19,17883.0,132.66,132.66,132.2936,132.3128,17883.0
2022-09-29 14:50:00,137.18,137.22,136.85,136.9,40401.0,132.3032,132.3418,131.9849,132.0332,40401.0
2022-09-29 15:00:00,136.84,137.33,136.84,136.99,18797.0,131.9753,132.4479,131.9753,132.12,18797.0
2022-09-29 15:10:00,136.98,137.62,136.96,137.54,15818.0,132.1103,132.7276,132.091,132.6504,15818.0
2022-09-29 15:20:00,137.53,137.58,137.19,137.23,30308.0,132.6408,132.689,132.3128,132.3514,30308.0
2022-09-29 15:30:00,137.23,138.09,137.18,137.87,37327.0,132.3514,133.1809,132.3032,132.9687,37327.0
2022-09-29 15:40:00,137.92,138.12,137.75,137.87,46967.0,133.0169,133.2098,132.8529,132.9687,46967.0
2022-09-29 15:50:00,137.9,138.07,137.63,137.86,153171.0,132.9976,133.1616,132.7372,132.959,153171.0
2022-09-30 09:30:00,137.4,137.4,136.44,136.88,64664.0,132.5154,132.5154,131.5895,132.0139,64664.0
2022-09-30 09:40:00,136.84,137.33,136.17,136.74,30048.0,131.9753,132.4479,131.3291,131.8788,30048.0
2022-09-30 09:50:00,136.85,137.67,136.79,137.42,27992.0,131.9849,132.7758,131.9271,132.5347,27992.0
2022-09-30 10:00:00,137.42,137.54,136.47,137.25,39165.0,132.5347,132.6504,131.6184,132.3707,39165.0
2022-09-30 10:10:00,137.23,137.57,136.67,137.18,50834.0,132.3514,132.6793,131.8113,132.3032,50834.0
2022-09-30 10:20:00,137.1,137.1,136.39,136.77,31615.0,132.226,132.226,131.5413,131.9078,31615.0
2022-09-30 10:30:00,136.79,137.68,136.76,137.41,27653.0,131.9271,132.7854,131.8981,132.525,27653.0
2022-09-30 10:40:00,137.38,137.44,136.99,137.19,36690.0,132.4961,132.554,132.12,132.3128,36690.0
2022-09-30 10:50:00,137.26,137.9,137.23,137.82,17055.0,132.3804,132.9976,132.3514,132.9204,17055.0
2022-09-30 11:00:00,137.78,138.61,137.5,138.58,39649.0,132.8819,133.6824,132.6118,133.6534,39649.0
2022-09-30 11:10:00,138.47,138.67,138.32,138.42,36449.0,133.5473,133.7402,133.4027,133.4991,36449.0
2022-09-30 11:20:00,138.44,138.56,138.23,138.31,34819.0,133.5184,133.6341,133.3159,133.393,34819.0
2022-09-30 11:30:00,138.22,138.39,138.02,138.09,20910.0,133.3062,133.4702,133.1133,133.1809,20910.0
2022-09-30 11:40:00,138.07,138.07,137.37,137.41,20192.0,133.1616,133.1616,132.4864,132.525,20192.0
2022-09-30 11:50:00,137.4,137.4,137.15,137.37,24322.0,132.5154,132.5154,132.2743,132.4864,24322.0
2022-09-30 12:00:00,137.35,137.35,136.87,136.89,53000.0,132.4672,132.4672,132.0042,132.0235,53000.0
2022-09-30 12:10:00,136.82,137.25,136.8,137.05,18718.0,131.956,132.3707,131.9367,132.1778,18718.0
2022-09-30 12:20:00,137.0,137.12,136.67,136.91,9784.0,132.1296,132.2453,131.8113,132.0428,9784.0
2022-09-30 12:30:00,136.85,137.31,136.85,137.25,10414.0,131.9849,132.4286,131.9849,132.3707,10414.0
2022-09-30 12:40:00,137.29,137.44,137.1,137.32,16755.0,132.4093,132.554,132.226,132.4382,16755.0
2022-09-30 12:50:00,137.35,137.41,136.97,137.12,23543.0,132.4672,132.525,132.1007,132.2453,23543.0
2022-09-30 13:00:00,137.06,137.2,136.83,137.1,14549.0,132.1875,132.3225,131.9656,132.226,14549.0
2022-09-30 13:10:00,137.13,137.27,136.94,136.98,13034.0,132.255,132.39,132.0717,132.1103,13034.0
2022-09-30 13:20:00,136.97,137.22,136.92,137.15,20398.0,132.1007,132.3418,132.0524,132.2743,20398.0
2022-09-30 13:30:00,137.13,137.26,136.43,136.48,34401.0,132.255,132.3804,131.5799,131.6281,34401.0
2022-09-30 13:40:00,136.45,136.51,136.05,136.15,40553.0,131.5992,131.657,131.2134,131.3098,40553.0
2022-09-30 13:50:00,136.18,136.42,136.06,136.22,24206.0,131.3388,131.5702,131.223,131.3773,24206.0
2022-09-30 14:00:00,136.17,136.36,135.99,136.33,25427.0,131.3291,131.5124,131.1555,131.4834,25427.0
2022-09-30 14:10:00,136.32,136.75,136.32,136.51,20526.0,131.4738,131.8885,131.4738,131.657,20526.0
2022-09-30 14:20:00,136.51,136.67,136.26,136.45,14425.0,131.657,131.8113,131.4159,131.5992,14425.0
2022-09-30 14:30:00,136.46,136.52,136.23,136.43,18857.0,131.6088,131.6667,131.387,131.5799,18857.0
2022-09-30 14:40:00,136.41,136.41,135.72,136.01,30076.0,131.5606,131.5606,130.8951,131.1748,30076.0
2022-09-30 14:50:00,136.01,136.05,135.54,135.67,20737.0,131.1748,131.2134,130.7215,130.8469,20737.0
2022-09-30 15:00:00,135.56,136.3,135.56,135.96,16080.0,130.7408,131.4545,130.7408,131.1266,16080.0
2022-09-30 15:10:00,135.96,136.15,135.59,135.71,29391.0,131.1266,131.3098,130.7697,130.8855,29391.0
2022-09-30 15:20:00,135.7,135.91,135.36,135.88,33777.0,130.8758,131.0784,130.5479,131.0494,33777.0
2022-09-30 15:30:00,135.94,136.16,135.28,135.39,48879.0,131.1073,131.3195,130.4707,130.5768,48879.0
2022-09-30 15:40:00,135.38,135.74,135.37,135.5,93656.0,130.5672,130.9144,130.5575,130.6829,93656.0
2022-09-30 15:50:00,135.47,135.47,134.61,134.94,405660.0,130.654,130.654,129.8246,130.1428,405660.0
2022-10-03 09:30:00,137.95,137.95,135.47,135.54,67851.0,133.0458,133.0458,130.654,130.7215,67851.0
2022-10-03 09:40:00,135.32,136.75,134.92,136.6,31209.0,130.5093,131.8885,130.1235,131.7438,31209.0
2022-10-03 09:50:00,136.55,136.64,135.99,136.26,23877.0,131.6956,131.7824,131.1555,131.4159,23877.0
2022-10-03 10:00:00,136.34,138.13,136.31,137.87,50676.0,131.4931,133.2194,131.4641,132.9687,50676.0
2022-10-03 10:10:00,137.87,138.41,137.87,138.2,49392.0,132.9687,133.4895,132.9687,133.2869,49392.0
2022-10-03 10:20:00,138.29,138.76,137.99,138.64,39745.0,133.3737,133.827,133.0844,133.7113,39745.0
2022-10-03 10:30:00,138.67,138.81,138.38,138.57,24494.0,133.7402,133.8753,133.4605,133.6438,24494.0
2022-10-03 10:40:00,138.61,139.13,138.41,138.98,23359.0,133.6824,134.1839,133.4895,134.0392,23359.0
2022-10-03 10:50:00,138.96,139.17,138.83,139.01,22150.0,134.0199,134.2225,133.8945,134.0681,22150.0
2022-10-03 11:00:00,139.03,139.37,138.73,139.33,21126.0,134.0874,134.4153,133.7981,134.3768,21126.0
2022-10-03 11:10:00,139.37,139.53,138.97,138.99,30628.0,134.4153,134.5697,134.0296,134.0489,30628.0
2022-10-03 11:20:00,138.99,139.25,138.83,139.01,42794.0,134.0489,134.2996,133.8945,134.0681,42794.0
2022-10-03 11:30:00,139.09,139.14,138.84,138.93,13593.0,134.1453,134.1935,133.9042,133.991,13593.0
2022-10-03 11:40:00,138.88,139.1,138.63,139.1,15813.0,133.9428,134.1549,133.7017,134.1549,15813.0
2022-10-03 11:50:00,139.16,139.22,138.82,138.94,11051.0,134.2128,134.2707,133.8849,134.0006,11051.0
2022-10-03 12:00:00,138.98,139.31,138.96,139.31,12457.0,134.0392,134.3575,134.0199,134.3575,12457.0
2022-10-03 12:10:00,139.3,139.4,139.0,139.08,16690.0,134.3478,134.4443,134.0585,134.1357,16690.0
2022-10-03 12:20:00,139.03,139.29,138.78,138.82,16477.0,134.0874,134.3382,133.8463,133.8849,16477.0
2022-10-03 12:30:00,138.81,138.82,138.46,138.66,16922.0,133.8753,133.8849,133.5377,133.7306,16922.0
2022-10-03 12:40:00,138.67,138.73,138.42,138.5,13653.0,133.7402,133.7981,133.4991,133.5763,13653.0
2022-10-03 12:50:00,138.51,138.65,138.32,138.64,24733.0,133.5859,133.7209,133.4027,133.7113,24733.0
2022-10-03 13:00:00,138.68,138.85,138.56,138.83,12089.0,133.7499,133.9138,133.6341,133.8945,12089.0
2022-10-03 13:10:00,138.84,138.9,138.67,138.81,12384.0,133.9042,133.9621,133.7402,133.8753,12384.0
2022-10-03 13:20:00,138.77,139.17,138.75,139.04,14495.0,133.8367,134.2225,133.8174,134.0971,14495.0
2022-10-03 13:30:00,139.06,139.41,139.06,139.29,17978.0,134.1164,134.4539,134.1164,134.3382,17978.0
2022-10-03 13:40:00,139.37,139.45,139.25,139.36,12344.0,134.4153,134.4925,134.2996,134.4057,12344.0
2022-10-03 13:50:00,139.33,139.33,139.17,139.17,7361.0,134.3768,134.3768,134.2225,134.2225,7361.0
2022-10-03 14:00:00,139.2,139.62,139.15,139.5,14261.0,134.2514,134.6565,134.2032,134.5407,14261.0
2022-10-03 14:10:00,139.51,139.93,139.5,139.93,16738.0,134.5504,134.9554,134.5407,134.9554,16738.0
2022-10-03 14:20:00,139.9,140.27,139.89,140.24,25486.0,134.9265,135.2834,134.9169,135.2544,25486.0
2022-10-03 14:30:00,140.22,140.41,140.19,140.35,32184.0,135.2351,135.4184,135.2062,135.3605,32184.0
2022-10-03 14:40:00,140.35,140.6,140.33,140.52,23079.0,135.3605,135.6016,135.3412,135.5245,23079.0
2022-10-03 14:50:00,140.56,140.77,140.54,140.61,30915.0,135.563,135.7656,135.5438,135.6113,30915.0
2022-10-03 15:00:00,140.55,140.61,140.39,140.49,26196.0,135.5534,135.6113,135.3991,135.4955,26196.0
2022-10-03 15:10:00,140.46,140.46,140.07,140.19,34504.0,135.4666,135.4666,135.0905,135.2062,34504.0
2022-10-03 15:20:00,140.18,140.5,140.13,140.33,33189.0,135.1966,135.5052,135.1483,135.3412,33189.0
2022-10-03 15:30:00,140.32,140.45,140.09,140.13,43925.0,135.3316,135.457,135.1097,135.1483,43925.0
2022-10-03 15:40:00,140.12,140.14,139.84,140.0,71030.0,135.1387,135.158,134.8686,135.0229,71030.0
2022-10-03 15:50:00,140.02,140.15,139.83,140.02,356430.0,135.0422,135.1676,134.859,135.0422,356430.0
2022-10-04 09:30:00,143.03,144.37,143.03,143.91,103391.0,137.9452,139.2376,137.9452,138.7939,103391.0
2022-10-04 09:40:00,143.91,144.51,143.4,144.37,61831.0,138.7939,139.3726,138.3021,139.2376,61831.0
2022-10-04 09:50:00,144.37,145.08,143.71,144.96,38806.0,139.2376,139.9224,138.6011,139.8066,38806.0
2022-10-04 10:00:00,145.07,145.49,144.91,145.0,74559.0,139.9127,140.3178,139.7584,139.8452,74559.0
2022-10-04 10:10:00,145.04,145.28,144.77,144.8,40683.0,139.8838,140.1152,139.6234,139.6523,40683.0
2022-10-04 10:20:00,144.72,144.81,144.23,144.4,28479.0,139.5752,139.662,139.1026,139.2665,28479.0
2022-10-04 10:30:00,144.53,144.62,144.31,144.38,16097.0,139.3919,139.4787,139.1797,139.2472,16097.0
2022-10-04 10:40:00,144.39,144.83,144.36,144.64,23365.0,139.2569,139.6812,139.2279,139.498,23365.0
2022-10-04 10:50:00,144.64,145.07,144.3,144.87,23413.0,139.498,139.9127,139.1701,139.7198,23413.0
2022-10-04 11:00:00,144.92,144.95,144.61,144.64,18677.0,139.768,139.797,139.4691,139.498,18677.0
2022-10-04 11:10:00,144.63,144.99,144.44,144.99,28701.0,139.4884,139.8356,139.3051,139.8356,28701.0
2022-10-04 11:20:00,145.04,145.15,144.92,145.03,21968.0,139.8838,139.9899,139.768,139.8741,21968.0
2022-10-04 11:30:00,145.03,145.08,144.66,145.05,30555.0,139.8741,139.9224,139.5173,139.8934,30555.0
2022-10-04 11:40:00,145.1,145.12,144.72,144.91,12680.0,139.9416,139.9609,139.5752,139.7584,12680.0
2022-10-04 11:50:00,144.96,145.15,144.89,145.15,19981.0,139.8066,139.9899,139.7391,139.9899,19981.0
2022-10-04 12:00:00,145.16,145.21,145.0,145.03,13385.0,139.9995,140.0477,139.8452,139.8741,13385.0
2022-10-04 12:10:00,145.01,145.43,144.99,145.2,19824.0,139.8548,140.2599,139.8356,140.0381,19824.0
2022-10-04 12:20:00,145.2,145.31,144.94,145.15,15078.0,140.0381,140.1442,139.7873,139.9899,15078.0
2022-10-04 12:30:00,145.15,145.35,145.14,145.22,11128.0,139.9899,140.1828,139.9802,140.0574,11128.0
2022-10-04 12:40:00,145.17,145.18,144.53,144.62,11285.0,140.0092,140.0188,139.3919,139.4787,11285.0
2022-10-04 12:50:00,144.57,144.64,144.37,144.59,12881.0,139.4305,139.498,139.2376,139.4498,12881.0
2022-10-04 13:00:00,144.57,144.61,144.12,144.2,9229.0,139.4305,139.4691,138.9965,139.0736,9229.0
2022-10-04 13:10:00,144.16,144.32,143.68,143.72,13347.0,139.0351,139.1894,138.5721,138.6107,13347.0
2022-10-04 13:20:00,143.72,144.13,143.6,144.12,16486.0,138.6107,139.0061,138.495,138.9965,16486.0
2022-10-04 13:30:00,144.11,144.34,143.9,143.99,18332.0,138.9868,139.2087,138.7843,138.8711,18332.0
2022-10-04 13:40:00,143.97,144.31,143.92,144.3,11384.0,138.8518,139.1797,138.8036,139.1701,11384.0
2022-10-04 13:50:00,144.27,144.78,144.25,144.48,29767.0,139.1411,139.633,139.1219,139.3437,29767.0
2022-10-04 14:00:00,144.55,144.78,144.44,144.68,12262.0,139.4112,139.633,139.3051,139.5366,12262.0
2022-10-04 14:10:00,144.69,144.81,144.55,144.66,20522.0,139.5462,139.662,139.4112,139.5173,20522.0
2022-10-04 14:20:00,144.66,144.91,144.52,144.53,20690.0,139.5173,139.7584,139.3823,139.3919,20690.0
2022-10-04 14:30:00,144.4,144.76,144.39,144.49,15708.0,139.2665,139.6137,139.2569,139.3533,15708.0
2022-10-04 14:40:00,144.48,145.09,144.48,145.06,31225.0,139.3437,139.932,139.3437,139.9031,31225.0
2022-10-04 14:50:00,145.1,145.32,145.1,145.15,39201.0,139.9416,140.1538,139.9416,139.9899,39201.0
2022-10-04 15:00:00,145.17,145.19,144.63,144.69,27257.0,140.0092,140.0284,139.4884,139.5462,27257.0
2022-10-04 15:10:00,144.62,144.87,144.34,144.75,17299.0,139.4787,139.7198,139.2087,139.6041,17299.0
2022-10-04 15:20:00,144.79,145.08,144.58,144.92,37814.0,139.6427,139.9224,139.4401,139.768,37814.0
2022-10-04 15:30:00,144.9,145.22,144.73,145.04,32598.0,139.7488,140.0574,139.5848,139.8838,32598.0
2022-10-04 15:40:00,145.04,145.13,144.85,145.07,68280.0,139.8838,139.9706,139.7005,139.9127,68280.0
2022-10-04 15:50:00,145.08,145.55,145.07,145.51,180678.0,139.9224,140.3756,139.9127,140.3371,180678.0
2022-10-05 09:30:00,142.92,143.79,142.52,142.77,76013.0,137.8391,138.6782,137.4534,137.6945,76013.0
2022-10-05 09:40:00,142.77,143.44,142.59,143.15,57194.0,137.6945,138.3407,137.5209,138.061,57194.0
2022-10-05 09:50:00,143.08,143.54,142.94,143.28,16079.0,137.9935,138.4371,137.8584,138.1863,16079.0
2022-10-05 10:00:00,143.18,143.36,142.45,142.5,38788.0,138.0899,138.2635,137.3859,137.4341,38788.0
2022-10-05 10:10:00,142.49,143.05,142.43,142.81,32967.0,137.4244,137.9645,137.3666,137.7331,32967.0
2022-10-05 10:20:00,142.82,143.35,142.73,143.12,58590.0,137.7427,138.2539,137.6559,138.032,58590.0
2022-10-05 10:30:00,143.12,143.14,142.4,142.85,25207.0,138.032,138.0513,137.3376,137.7716,25207.0
2022-10-05 10:40:00,142.77,143.16,142.67,142.74,36377.0,137.6945,138.0706,137.598,137.6655,36377.0
2022-10-05 10:50:00,142.72,142.72,142.11,142.12,22634.0,137.6463,137.6463,137.0579,137.0676,22634.0
2022-10-05 11:00:00,142.14,142.48,142.08,142.31,11860.0,137.0869,137.4148,137.029,137.2508,11860.0
2022-10-05 11:10:00,142.32,142.81,142.2,142.75,9788.0,137.2605,137.7331,137.1447,137.6752,9788.0
2022-10-05 11:20:00,142.81,143.03,142.73,142.86,13692.0,137.7331,137.9452,137.6559,137.7813,13692.0
2022-10-05 11:30:00,142.98,143.26,142.79,143.25,9276.0,137.897,138.1671,137.7138,138.1574,9276.0
2022-10-05 11:40:00,143.25,143.25,142.92,143.0,15327.0,138.1574,138.1574,137.8391,137.9163,15327.0
2022-10-05 11:50:00,143.04,143.18,142.92,143.14,9859.0,137.9549,138.0899,137.8391,138.0513,9859.0
2022-10-05 12:00:00,143.15,143.59,142.82,143.48,12916.0,138.061,138.4853,137.7427,138.3792,12916.0
2022-10-05 12:10:00,143.47,144.1,143.47,144.0,20954.0,138.3696,138.9772,138.3696,138.8807,20954.0
2022-10-05 12:20:00,143.95,143.95,143.61,143.68,74662.0,138.8325,138.8325,138.5046,138.5721,74662.0
2022-10-05 12:30:00,143.59,143.73,143.32,143.52,12004.0,138.4853,138.6203,138.2249,138.4178,12004.0
2022-10-05 12:40:00,143.47,143.98,143.34,143.89,27347.0,138.3696,138.8615,138.2442,138.7747,27347.0
2022-10-05 12:50:00,143.92,144.05,143.83,143.85,7360.0,138.8036,138.929,138.7168,138.7361,7360.0
2022-10-05 13:00:00,143.81,144.26,143.73,144.07,20886.0,138.6975,139.1315,138.6203,138.9483,20886.0
2022-10-05 13:10:00,144.12,144.6,144.12,144.59,13208.0,138.9965,139.4594,138.9965,139.4498,13208.0
2022-10-05 13:20:00,144.67,144.86,144.45,144.52,18889.0,139.5269,139.7102,139.3148,139.3823,18889.0
2022-10-05 13:30:00,144.52,144.59,144.24,144.47,14420.0,139.3823,139.4498,139.1122,139.334,14420.0
2022-10-05 13:40:00,144.43,144.58,144.25,144.49,14624.0,139.2955,139.4401,139.1219,139.3533,14624.0
2022-10-05 13:50:00,144.47,144.49,143.99,144.0,6839.0,139.334,139.3533,138.8711,138.8807,6839.0
2022-10-05 14:00:00,144.04,144.23,143.9,144.2,15016.0,138.9193,139.1026,138.7843,139.0736,15016.0
2022-10-05 14:10:00,144.19,144.47,144.19,144.44,13942.0,139.064,139.334,139.064,139.3051,13942.0
2022-10-05 14:20:00,144.41,144.41,144.02,144.33,13134.0,139.2762,139.2762,138.9,139.199,13134.0
2022-10-05 14:30:00,144.28,144.39,144.06,144.2,8324.0,139.1508,139.2569,138.9386,139.0736,8324.0
2022-10-05 14:40:00,144.2,144.47,144.17,144.39,25284.0,139.0736,139.334,139.0447,139.2569,25284.0
2022-10-05 14:50:00,144.4,144.66,144.32,144.66,28042.0,139.2665,139.5173,139.1894,139.5173,28042.0
2022-10-05 15:00:00,144.69,145.04,144.69,144.83,18667.0,139.5462,139.8838,139.5462,139.6812,18667.0
2022-10-05 15:10:00,144.83,145.29,144.71,145.17,17452.0,139.6812,140.1249,139.5655,140.0092,17452.0
2022-10-05 15:20:00,145.2,145.2,144.81,144.81,17181.0,140.0381,140.0381,139.662,139.662,17181.0
2022-10-05 15:30:00,144.81,145.01,144.79,144.86,26363.0,139.662,139.8548,139.6427,139.7102,26363.0
2022-10-05 15:40:00,144.83,145.0,144.74,144.83,45246.0,139.6812,139.8452,139.5944,139.6812,45246.0
2022-10-05 15:50:00,144.8,144.82,144.2,144.42,153431.0,139.6523,139.6716,139.0736,139.2858,153431.0
2022-10-06 09:30:00,143.05,144.43,142.4,144.41,79882.0,137.9645,139.2955,137.3376,139.2762,79882.0
2022-10-06 09:40:00,144.47,145.06,144.04,144.11,28953.0,139.334,139.9031,138.9193,138.9868,28953.0
2022-10-06 09:50:00,144.35,144.87,143.94,144.0,33629.0,139.2183,139.7198,138.8229,138.8807,33629.0
2022-10-06 10:00:00,144.03,144.03,143.33,143.82,48612.0,138.9097,138.9097,138.2346,138.7071,48612.0
2022-10-06 10:10:00,143.76,143.9,143.37,143.56,23320.0,138.6493,138.7843,138.2731,138.4564,23320.0
2022-10-06 10:20:00,143.65,143.93,143.22,143.38,18131.0,138.5432,138.8132,138.1285,138.2828,18131.0
2022-10-06 10:30:00,143.3,143.46,143.02,143.22,19037.0,138.2056,138.3599,137.9356,138.1285,19037.0
2022-10-06 10:40:00,143.21,143.71,143.14,143.64,15312.0,138.1188,138.6011,138.0513,138.5335,15312.0
2022-10-06 10:50:00,143.69,144.14,143.63,144.0,25900.0,138.5818,139.0158,138.5239,138.8807,25900.0
2022-10-06 11:00:00,144.03,144.03,143.54,143.59,12673.0,138.9097,138.9097,138.4371,138.4853,12673.0
2022-10-06 11:10:00,143.59,143.97,143.2,143.91,83977.0,138.4853,138.8518,138.1092,138.7939,83977.0
2022-10-06 11:20:00,143.88,144.08,143.78,144.01,18085.0,138.765,138.9579,138.6686,138.8904,18085.0
2022-10-06 11:30:00,143.97,144.07,143.64,143.7,10142.0,138.8518,138.9483,138.5335,138.5914,10142.0
2022-10-06 11:40:00,143.68,144.09,143.6,143.97,11058.0,138.5721,138.9675,138.495,138.8518,11058.0
2022-10-06 11:50:00,143.95,144.23,143.26,143.34,19812.0,138.8325,139.1026,138.1671,138.2442,19812.0
2022-10-06 12:00:00,143.31,143.38,143.0,143.05,5999.0,138.2153,138.2828,137.9163,137.9645,5999.0
2022-10-06 12:10:00,143.03,143.09,142.59,142.81,24672.0,137.9452,138.0031,137.5209,137.7331,24672.0
2022-10-06 12:20:00,142.8,143.25,142.72,143.24,21644.0,137.7234,138.1574,137.6463,138.1478,21644.0
2022-10-06 12:30:00,143.21,143.43,143.07,143.43,5837.0,138.1188,138.331,137.9838,138.331,5837.0
2022-10-06 12:40:00,143.36,143.75,143.34,143.65,9329.0,138.2635,138.6396,138.2442,138.5432,9329.0
2022-10-06 12:50:00,143.6,143.6,143.27,143.32,7017.0,138.495,138.495,138.1767,138.2249,7017.0
2022-10-06 13:00:00,143.35,143.42,143.16,143.18,11432.0,138.2539,138.3214,138.0706,138.0899,11432.0
2022-10-06 13:10:00,143.09,143.59,143.09,143.47,8721.0,138.0031,138.4853,138.0031,138.3696,8721.0
2022-10-06 13:20:00,143.49,143.67,143.33,143.54,9917.0,138.3889,138.5625,138.2346,138.4371,9917.0
2022-10-06 13:30:00,143.5,143.5,143.07,143.14,8226.0,138.3985,138.3985,137.9838,138.0513,8226.0
2022-10-06 13:40:00,143.16,143.32,143.13,143.32,12949.0,138.0706,138.2249,138.0417,138.2249,12949.0
2022-10-06 13:50:00,143.3,143.45,143.17,143.45,18444.0,138.2056,138.3503,138.0803,138.3503,18444.0
2022-10-06 14:00:00,143.46,143.46,142.9,142.97,21219.0,138.3599,138.3599,137.8199,137.8874,21219.0
2022-10-06 14:10:00,143.0,143.06,142.78,142.83,8357.0,137.9163,137.9742,137.7041,137.7523,8357.0
2022-10-06 14:20:00,142.83,142.97,142.78,142.79,15041.0,137.7523,137.8874,137.7041,137.7138,15041.0
2022-10-06 14:30:00,142.83,143.02,142.64,142.84,13436.0,137.7523,137.9356,137.5691,137.762,13436.0
2022-10-06 14:40:00,142.77,142.97,142.42,142.46,12933.0,137.6945,137.8874,137.3569,137.3955,12933.0
2022-10-06 14:50:00,142.46,142.74,142.18,142.57,20514.0,137.3955,137.6655,137.1254,137.5016,20514.0
2022-10-06 15:00:00,142.55,142.66,142.39,142.49,12821.0,137.4823,137.5884,137.328,137.4244,12821.0
2022-10-06 15:10:00,142.5,142.68,142.27,142.52,15162.0,137.4341,137.6077,137.2122,137.4534,15162.0
2022-10-06 15:20:00,142.36,142.81,142.36,142.71,26889.0,137.2991,137.7331,137.2991,137.6366,26889.0
2022-10-06 15:30:00,142.75,142.81,142.46,142.47,29443.0,137.6752,137.7331,137.3955,137.4051,29443.0
2022-10-06 15:40:00,142.45,142.71,142.27,142.41,41495.0,137.3859,137.6366,137.2122,137.3473,41495.0
2022-10-06 15:50:00,142.37,142.8,142.13,142.39,182602.0,137.3087,137.7234,137.0772,137.328,182602.0
2022-10-07 09:30:00,140.42,141.29,139.63,139.89,82353.0,135.428,136.2671,134.6661,134.9169,82353.0
2022-10-07 09:40:00,139.83,140.16,139.13,139.18,87258.0,134.859,135.1773,134.1839,134.2321,87258.0
2022-10-07 09:50:00,139.13,139.34,138.49,138.49,29397.0,134.1839,134.3864,133.5666,133.5666,29397.0
2022-10-07 10:00:00,138.5,138.9,138.2,138.84,62480.0,133.5763,133.9621,133.2869,133.9042,62480.0
2022-10-07 10:10:00,138.76,139.43,138.61,139.4,41723.0,133.827,134.4732,133.6824,134.4443,41723.0
2022-10-07 10:20:00,139.44,139.91,139.4,139.67,43740.0,134.4829,134.9361,134.4443,134.7047,43740.0
2022-10-07 10:30:00,139.71,139.86,139.54,139.76,46772.0,134.7433,134.8879,134.5793,134.7915,46772.0
2022-10-07 10:40:00,139.79,140.45,139.75,140.23,33351.0,134.8204,135.457,134.7818,135.2448,33351.0
2022-10-07 10:50:00,140.17,140.23,139.81,139.88,28769.0,135.1869,135.2448,134.8397,134.9072,28769.0
2022-10-07 11:00:00,139.88,140.14,139.6,139.61,18772.0,134.9072,135.158,134.6372,134.6468,18772.0
2022-10-07 11:10:00,139.63,139.8,139.27,139.36,30179.0,134.6661,134.8301,134.3189,134.4057,30179.0
2022-10-07 11:20:00,139.19,139.53,139.07,139.5,37950.0,134.2417,134.5697,134.126,134.5407,37950.0
2022-10-07 11:30:00,139.49,139.58,139.21,139.31,26739.0,134.5311,134.6179,134.261,134.3575,26739.0
2022-10-07 11:40:00,139.3,139.39,138.97,139.02,21430.0,134.3478,134.4346,134.0296,134.0778,21430.0
2022-10-07 11:50:00,138.96,139.3,138.95,139.22,29451.0,134.0199,134.3478,134.0103,134.2707,29451.0
2022-10-07 12:00:00,139.24,139.43,139.03,139.36,14758.0,134.29,134.4732,134.0874,134.4057,14758.0
2022-10-07 12:10:00,139.33,139.58,139.02,139.03,24896.0,134.3768,134.6179,134.0778,134.0874,24896.0
2022-10-07 12:20:00,139.03,139.07,138.61,138.75,32545.0,134.0874,134.126,133.6824,133.8174,32545.0
2022-10-07 12:30:00,138.76,138.76,138.46,138.56,23261.0,133.827,133.827,133.5377,133.6341,23261.0
2022-10-07 12:40:00,138.56,138.58,138.1,138.19,23863.0,133.6341,133.6534,133.1905,133.2773,23863.0
2022-10-07 12:50:00,138.22,138.5,138.16,138.5,18189.0,133.3062,133.5763,133.2484,133.5763,18189.0
2022-10-07 13:00:00,138.48,138.52,138.2,138.29,46119.0,133.557,133.5956,133.2869,133.3737,46119.0
2022-10-07 13:10:00,138.35,138.8,138.26,138.77,22114.0,133.4316,133.8656,133.3448,133.8367,22114.0
2022-10-07 13:20:00,138.74,138.81,138.58,138.75,28104.0,133.8077,133.8753,133.6534,133.8174,28104.0
2022-10-07 13:30:00,138.75,138.88,138.62,138.68,26829.0,133.8174,133.9428,133.692,133.7499,26829.0
2022-10-07 13:40:00,138.74,138.92,138.67,138.74,24697.0,133.8077,133.9813,133.7402,133.8077,24697.0
2022-10-07 13:50:00,138.73,138.92,138.53,138.61,9398.0,133.7981,133.9813,133.6052,133.6824,9398.0
2022-10-07 14:00:00,138.57,138.77,138.5,138.7,9171.0,133.6438,133.8367,133.5763,133.7692,9171.0
2022-10-07 14:10:00,138.71,138.82,138.5,138.5,9548.0,133.7788,133.8849,133.5763,133.5763,9548.0
2022-10-07 14:20:00,138.57,138.58,138.28,138.28,11165.0,133.6438,133.6534,133.3641,133.3641,11165.0
2022-10-07 14:30:00,138.28,138.52,138.2,138.44,12711.0,133.3641,133.5956,133.2869,133.5184,12711.0
2022-10-07 14:40:00,138.47,138.57,138.3,138.46,20613.0,133.5473,133.6438,133.3834,133.5377,20613.0
2022-10-07 14:50:00,138.47,138.62,138.43,138.52,24473.0,133.5473,133.692,133.5088,133.5956,24473.0
2022-10-07 15:00:00,138.56,138.84,138.49,138.53,22119.0,133.6341,133.9042,133.5666,133.6052,22119.0
2022-10-07 15:10:00,138.57,138.67,138.33,138.37,19784.0,133.6438,133.7402,133.4123,133.4509,19784.0
2022-10-07 15:20:00,138.36,138.42,138.18,138.3,32330.0,133.4413,133.4991,133.2677,133.3834,32330.0
2022-10-07 15:30:00,138.25,138.6,138.08,138.6,43244.0,133.3352,133.6727,133.1712,133.6727,43244.0
2022-10-07 15:40:00,138.6,138.89,138.54,138.67,55272.0,133.6727,133.9524,133.6149,133.7402,55272.0
2022-10-07 15:50:00,138.66,139.16,138.66,138.96,186647.0,133.7306,134.2128,133.7306,134.0199,186647.0
2022-10-10 09:30:00,140.01,140.38,138.69,138.97,67349.0,135.0326,135.3894,133.7595,134.0296,67349.0
2022-10-10 09:40:00,139.0,140.08,138.84,139.94,25973.0,134.0585,135.1001,133.9042,134.9651,25973.0
2022-10-10 09:50:00,139.94,140.18,139.06,139.06,18170.0,134.9651,135.1966,134.1164,134.1164,18170.0
2022-10-10 10:00:00,139.04,139.43,138.83,139.07,42817.0,134.0971,134.4732,133.8945,134.126,42817.0
2022-10-10 10:10:00,139.15,139.49,139.01,139.01,28741.0,134.2032,134.5311,134.0681,134.0681,28741.0
2022-10-10 10:20:00,139.07,139.3,138.71,139.12,50583.0,134.126,134.3478,133.7788,134.1742,50583.0
2022-10-10 10:30:00,139.08,139.32,137.89,137.94,44089.0,134.1357,134.3671,132.988,133.0362,44089.0
2022-10-10 10:40:00,137.95,138.01,137.72,137.96,54628.0,133.0458,133.1037,132.824,133.0555,54628.0
2022-10-10 10:50:00,137.9,138.25,137.82,138.25,35161.0,132.9976,133.3352,132.9204,133.3352,35161.0
2022-10-10 11:00:00,138.22,138.27,137.82,137.99,18417.0,133.3062,133.3545,132.9204,133.0844,18417.0
2022-10-10 11:10:00,138.0,138.26,137.95,138.07,19536.0,133.094,133.3448,133.0458,133.1616,19536.0
2022-10-10 11:20:00,138.0,138.45,137.91,137.97,21787.0,133.094,133.5281,133.0072,133.0651,21787.0
2022-10-10 11:30:00,137.97,138.06,137.75,137.75,15965.0,133.0651,133.1519,132.8529,132.8529,15965.0
2022-10-10 11:40:00,137.71,138.04,137.6,137.99,14513.0,132.8144,133.1326,132.7083,133.0844,14513.0
2022-10-10 11:50:00,137.96,138.42,137.94,138.34,30443.0,133.0555,133.4991,133.0362,133.422,30443.0
2022-10-10 12:00:00,138.35,138.41,138.09,138.13,12792.0,133.4316,133.4895,133.1809,133.2194,12792.0
2022-10-10 12:10:00,138.0,138.07,137.69,137.71,10698.0,133.094,133.1616,132.7951,132.8144,10698.0
2022-10-10 12:20:00,137.67,137.7,137.2,137.29,25213.0,132.7758,132.8047,132.3225,132.4093,25213.0
2022-10-10 12:30:00,137.3,137.39,137.0,137.12,19045.0,132.4189,132.5057,132.1296,132.2453,19045.0
2022-10-10 12:40:00,137.11,137.34,137.05,137.1,15664.0,132.2357,132.4575,132.1778,132.226,15664.0
2022-10-10 12:50:00,137.05,137.08,136.81,136.96,14005.0,132.1778,132.2068,131.9464,132.091,14005.0
2022-10-10 13:00:00,136.92,136.93,136.71,136.82,17287.0,132.0524,132.0621,131.8499,131.956,17287.0
2022-10-10 13:10:00,136.76,137.23,136.65,136.92,16598.0,131.8981,132.3514,131.792,132.0524,16598.0
2022-10-10 13:20:00,137.03,137.26,137.0,137.22,6036.0,132.1585,132.3804,132.1296,132.3418,6036.0
2022-10-10 13:30:00,137.21,137.6,137.21,137.5,20720.0,132.3321,132.7083,132.3321,132.6118,20720.0
2022-10-10 13:40:00,137.54,138.38,137.42,138.26,16203.0,132.6504,133.4605,132.5347,133.3448,16203.0
2022-10-10 13:50:00,138.21,138.57,138.19,138.26,9734.0,133.2966,133.6438,133.2773,133.3448,9734.0
2022-10-10 14:00:00,138.28,138.28,137.96,137.99,16451.0,133.3641,133.3641,133.0555,133.0844,16451.0
2022-10-10 14:10:00,137.91,138.01,137.77,137.86,14825.0,133.0072,133.1037,132.8722,132.959,14825.0
2022-10-10 14:20:00,137.86,137.96,137.54,137.56,21878.0,132.959,133.0555,132.6504,132.6697,21878.0
2022-10-10 14:30:00,137.51,137.86,137.49,137.85,26545.0,132.6215,132.959,132.6022,132.9494,26545.0
2022-10-10 14:40:00,137.86,137.89,137.56,137.59,18759.0,132.959,132.988,132.6697,132.6986,18759.0
2022-10-10 14:50:00,137.61,137.73,137.44,137.56,7673.0,132.7179,132.8336,132.554,132.6697,7673.0
2022-10-10 15:00:00,137.54,137.67,137.31,137.55,12182.0,132.6504,132.7758,132.4286,132.66,12182.0
2022-10-10 15:10:00,137.54,138.16,137.47,138.1,15012.0,132.6504,133.2484,132.5829,133.1905,15012.0
2022-10-10 15:20:00,138.12,138.14,137.54,137.59,15629.0,133.2098,133.2291,132.6504,132.6986,15629.0
2022-10-10 15:30:00,137.6,137.96,137.5,137.81,15919.0,132.7083,133.0555,132.6118,132.9108,15919.0
2022-10-10 15:40:00,137.85,138.04,137.51,137.94,35552.0,132.9494,133.1326,132.6215,133.0362,35552.0
2022-10-10 15:50:00,137.96,138.13,137.49,137.54,111086.0,133.0555,133.2194,132.6022,132.6504,111086.0
2022-10-11 09:30:00,136.37,137.26,136.01,136.17,48310.0,131.522,132.3804,131.1748,131.3291,48310.0
2022-10-11 09:40:00,136.01,136.34,135.63,135.76,30081.0,131.1748,131.4931,130.8083,130.9337,30081.0
2022-10-11 09:50:00,135.82,136.16,135.52,135.89,16689.0,130.9915,131.3195,130.7022,131.0591,16689.0
2022-10-11 10:00:00,135.92,135.92,135.39,135.49,18801.0,131.088,131.088,130.5768,130.6733,18801.0
2022-10-11 10:10:00,135.49,136.31,135.41,136.01,18384.0,130.6733,131.4641,130.5961,131.1748,18384.0
2022-10-11 10:20:00,136.05,136.18,135.65,136.0,15985.0,131.2134,131.3388,130.8276,131.1652,15985.0
2022-10-11 10:30:00,135.94,136.13,135.67,136.12,30818.0,131.1073,131.2905,130.8469,131.2809,30818.0
2022-10-11 10:40:00,136.2,136.5,136.2,136.31,27739.0,131.358,131.6474,131.358,131.4641,27739.0
2022-10-11 10:50:00,136.45,136.69,136.22,136.22,20083.0,131.5992,131.8306,131.3773,131.3773,20083.0
2022-10-11 11:00:00,136.23,137.1,136.22,136.8,22416.0,131.387,132.226,131.3773,131.9367,22416.0
2022-10-11 11:10:00,136.8,137.46,136.69,137.25,14862.0,131.9367,132.5732,131.8306,132.3707,14862.0
2022-10-11 11:20:00,137.27,137.69,137.27,137.53,38079.0,132.39,132.7951,132.39,132.6408,38079.0
2022-10-11 11:30:00,137.57,138.35,137.57,138.0,38982.0,132.6793,133.4316,132.6793,133.094,38982.0
2022-10-11 11:40:00,138.01,138.68,137.84,138.65,27389.0,133.1037,133.7499,132.9397,133.7209,27389.0
2022-10-11 11:50:00,138.75,138.75,138.17,138.27,34922.0,133.8174,133.8174,133.258,133.3545,34922.0
2022-10-11 12:00:00,138.26,138.26,137.64,137.79,28738.0,133.3448,133.3448,132.7468,132.8915,28738.0
2022-10-11 12:10:00,137.81,138.36,137.73,138.36,13862.0,132.9108,133.4413,132.8336,133.4413,13862.0
2022-10-11 12:20:00,138.31,138.87,138.26,138.66,48104.0,133.393,133.9331,133.3448,133.7306,48104.0
2022-10-11 12:30:00,138.68,138.98,138.68,138.93,31079.0,133.7499,134.0392,133.7499,133.991,31079.0
2022-10-11 12:40:00,138.91,139.21,138.85,139.08,45242.0,133.9717,134.261,133.9138,134.1357,45242.0
2022-10-11 12:50:00,139.1,139.16,138.7,138.81,23440.0,134.1549,134.2128,133.7692,133.8753,23440.0
2022-10-11 13:00:00,138.81,138.96,138.72,138.87,31585.0,133.8753,134.0199,133.7885,133.9331,31585.0
2022-10-11 13:10:00,138.9,138.97,138.4,138.64,24930.0,133.9621,134.0296,133.4798,133.7113,24930.0
2022-10-11 13:20:00,138.65,139.0,138.52,138.59,19915.0,133.7209,134.0585,133.5956,133.6631,19915.0
2022-10-11 13:30:00,138.61,138.79,138.36,138.74,25379.0,133.6824,133.856,133.4413,133.8077,25379.0
2022-10-11 13:40:00,138.73,139.18,138.71,138.98,36330.0,133.7981,134.2321,133.7788,134.0392,36330.0
2022-10-11 13:50:00,138.97,139.19,138.84,139.13,27941.0,134.0296,134.2417,133.9042,134.1839,27941.0
2022-10-11 14:00:00,139.12,139.12,138.58,138.6,30746.0,134.1742,134.1742,133.6534,133.6727,30746.0
2022-10-11 14:10:00,138.62,138.64,138.27,138.27,20922.0,133.692,133.7113,133.3545,133.3545,20922.0
2022-10-11 14:20:00,138.28,138.61,138.26,138.55,31094.0,133.3641,133.6824,133.3448,133.6245,31094.0
2022-10-11 14:30:00,138.52,138.79,138.47,138.64,22467.0,133.5956,133.856,133.5473,133.7113,22467.0
2022-10-11 14:40:00,138.69,138.79,137.49,137.59,32249.0,133.7595,133.856,132.6022,132.6986,32249.0
2022-10-11 14:50:00,137.61,137.63,136.66,136.73,32285.0,132.7179,132.7372,131.8017,131.8692,32285.0
2022-10-11 15:00:00,136.71,136.82,136.37,136.46,33737.0,131.8499,131.956,131.522,131.6088,33737.0
2022-10-11 15:10:00,136.47,136.67,136.11,136.58,31913.0,131.6184,131.8113,131.2712,131.7245,31913.0
2022-10-11 15:20:00,136.55,136.82,136.52,136.75,37515.0,131.6956,131.956,131.6667,131.8885,37515.0
2022-10-11 15:30:00,136.71,137.26,136.41,137.25,49891.0,131.8499,132.3804,131.5606,132.3707,49891.0
2022-10-11 15:40:00,137.22,137.54,136.82,137.51,91589.0,132.3418,132.6504,131.956,132.6215,91589.0
2022-10-11 15:50:00,137.45,137.55,136.99,137.31,194692.0,132.5636,132.66,132.12,132.4286,194692.0
2022-10-12 09:30:00,137.31,138.09,136.11,138.04,78043.0,132.4286,133.1809,131.2712,133.1326,78043.0
2022-10-12 09:40:00,138.0,138.45,137.44,137.5,49118.0,133.094,133.5281,132.554,132.6118,49118.0
2022-10-12 09:50:00,137.61,137.92,137.29,137.79,23107.0,132.7179,133.0169,132.4093,132.8915,23107.0
2022-10-12 10:00:00,137.83,138.09,137.18,137.23,46839.0,132.9301,133.1809,132.3032,132.3514,46839.0
2022-10-12 10:10:00,137.29,137.41,136.99,137.13,22606.0,132.4093,132.525,132.12,132.255,22606.0
2022-10-12 10:20:00,137.02,137.41,136.36,137.31,23443.0,132.1489,132.525,131.5124,132.4286,23443.0
2022-10-12 10:30:00,137.3,137.59,137.03,137.06,19562.0,132.4189,132.6986,132.1585,132.1875,19562.0
2022-10-12 10:40:00,137.04,137.04,136.63,136.95,21427.0,132.1682,132.1682,131.7728,132.0814,21427.0
2022-10-12 10:50:00,136.97,137.32,136.9,137.22,19380.0,132.1007,132.4382,132.0332,132.3418,19380.0
2022-10-12 11:00:00,137.21,137.65,137.15,137.53,15431.0,132.3321,132.7565,132.2743,132.6408,15431.0
2022-10-12 11:10:00,137.53,137.68,137.37,137.6,18608.0,132.6408,132.7854,132.4864,132.7083,18608.0
2022-10-12 11:20:00,137.61,137.65,137.19,137.35,11285.0,132.7179,132.7565,132.3128,132.4672,11285.0
2022-10-12 11:30:00,137.36,137.46,136.96,137.24,21168.0,132.4768,132.5732,132.091,132.3611,21168.0
2022-10-12 11:40:00,137.27,137.72,137.27,137.47,17652.0,132.39,132.824,132.39,132.5829,17652.0
2022-10-12 11:50:00,137.48,137.87,137.44,137.81,12110.0,132.5925,132.9687,132.554,132.9108,12110.0
2022-10-12 12:00:00,137.85,138.19,137.68,137.73,17294.0,132.9494,133.2773,132.7854,132.8336,17294.0
2022-10-12 12:10:00,137.73,137.75,137.4,137.71,10007.0,132.8336,132.8529,132.5154,132.8144,10007.0
2022-10-12 12:20:00,137.73,137.84,137.41,137.51,12114.0,132.8336,132.9397,132.525,132.6215,12114.0
2022-10-12 12:30:00,137.47,137.56,137.24,137.27,37392.0,132.5829,132.6697,132.3611,132.39,37392.0
2022-10-12 12:40:00,137.28,137.57,137.14,137.51,38596.0,132.3996,132.6793,132.2646,132.6215,38596.0
2022-10-12 12:50:00,137.53,137.87,137.48,137.81,10383.0,132.6408,132.9687,132.5925,132.9108,10383.0
2022-10-12 13:00:00,137.79,137.86,137.55,137.64,9591.0,132.8915,132.959,132.66,132.7468,9591.0
2022-10-12 13:10:00,137.66,137.69,137.41,137.49,24931.0,132.7661,132.7951,132.525,132.6022,24931.0
2022-10-12 13:20:00,137.45,137.75,137.45,137.73,11248.0,132.5636,132.8529,132.5636,132.8336,11248.0
2022-10-12 13:30:00,137.7,137.7,137.22,137.44,20939.0,132.8047,132.8047,132.3418,132.554,20939.0
2022-10-12 13:40:00,137.51,137.65,137.37,137.61,14392.0,132.6215,132.7565,132.4864,132.7179,14392.0
2022-10-12 13:50:00,137.56,137.91,137.54,137.86,14521.0,132.6697,133.0072,132.6504,132.959,14521.0
2022-10-12 14:00:00,137.88,138.25,137.61,138.02,28184.0,132.9783,133.3352,132.7179,133.1133,28184.0
2022-10-12 14:10:00,137.91,138.4,137.82,138.19,17684.0,133.0072,133.4798,132.9204,133.2773,17684.0
2022-10-12 14:20:00,138.17,138.4,137.82,138.4,14510.0,133.258,133.4798,132.9204,133.4798,14510.0
2022-10-12 14:30:00,138.41,138.42,138.15,138.22,13503.0,133.4895,133.4991,133.2387,133.3062,13503.0
2022-10-12 14:40:00,138.22,138.26,137.59,137.64,37548.0,133.3062,133.3448,132.6986,132.7468,37548.0
2022-10-12 14:50:00,137.59,137.64,137.22,137.3,32128.0,132.6986,132.7468,132.3418,132.4189,32128.0
2022-10-12 15:00:00,137.27,137.4,137.1,137.25,20244.0,132.39,132.5154,132.226,132.3707,20244.0
2022-10-12 15:10:00,137.29,137.56,137.23,137.52,28688.0,132.4093,132.6697,132.3514,132.6311,28688.0
2022-10-12 15:20:00,137.51,137.53,137.25,137.26,24152.0,132.6215,132.6408,132.3707,132.3804,24152.0
2022-10-12 15:30:00,137.26,137.58,137.2,137.34,30071.0,132.3804,132.689,132.3225,132.4575,30071.0
2022-10-12 15:40:00,137.34,137.36,137.07,137.11,68742.0,132.4575,132.4768,132.1971,132.2357,68742.0
2022-10-12 15:50:00,137.1,137.21,136.68,136.74,240221.0,132.226,132.3321,131.821,131.8788,240221.0
2022-10-13 09:30:00,131.35,132.58,130.65,132.49,188778.0,127.1458,128.3365,126.4682,128.2493,188778.0
2022-10-13 09:40:00,132.49,133.87,132.06,133.86,91894.0,128.2493,129.5852,127.8331,129.5755,91894.0
2022-10-13 09:50:00,133.97,134.64,133.67,134.22,57652.0,129.682,130.3305,129.3916,129.924,57652.0
2022-10-13 10:00:00,134.23,135.0,133.95,134.84,30914.0,129.9337,130.679,129.6626,130.5241,30914.0
2022-10-13 10:10:00,134.8,135.88,134.5,135.47,48682.0,130.4854,131.5308,130.195,131.134,48682.0
2022-10-13 10:20:00,135.47,135.62,134.73,134.93,42043.0,131.134,131.2792,130.4177,130.6112,42043.0
2022-10-13 10:30:00,134.81,135.24,134.36,134.95,42976.0,130.4951,130.9113,130.0595,130.6306,42976.0
2022-10-13 10:40:00,134.93,135.5,134.7,135.32,49235.0,130.6112,131.163,130.3886,130.9888,49235.0
2022-10-13 10:50:00,135.42,135.83,135.25,135.44,58334.0,131.0856,131.4824,130.921,131.1049,58334.0
2022-10-13 11:00:00,135.46,136.9,135.3,136.76,44451.0,131.1243,132.5182,130.9694,132.3827,44451.0
2022-10-13 11:10:00,136.69,138.44,136.42,137.91,61491.0,132.3149,134.0089,132.0536,133.4959,61491.0
2022-10-13 11:20:00,137.92,139.29,137.69,138.08,87951.0,133.5055,134.8317,133.2829,133.6604,87951.0
2022-10-13 11:30:00,138.08,139.54,137.71,139.25,87676.0,133.6604,135.0737,133.3023,134.793,87676.0
2022-10-13 11:40:00,139.25,139.73,138.65,139.03,70163.0,134.793,135.2576,134.2122,134.58,70163.0
2022-10-13 11:50:00,138.98,139.63,138.71,139.48,80109.0,134.5316,135.1608,134.2703,135.0156,80109.0
2022-10-13 12:00:00,139.62,139.95,139.33,139.41,24065.0,135.1511,135.4706,134.8704,134.9479,24065.0
2022-10-13 12:10:00,139.45,139.52,138.92,139.03,36623.0,134.9866,135.0543,134.4735,134.58,36623.0
2022-10-13 12:20:00,139.01,139.44,138.88,139.1,36583.0,134.5607,134.9769,134.4348,134.6478,36583.0
2022-10-13 12:30:00,139.03,139.36,138.92,139.19,28325.0,134.58,134.8995,134.4735,134.7349,28325.0
2022-10-13 12:40:00,139.23,140.2,139.23,140.18,41958.0,134.7736,135.7126,134.7736,135.6932,41958.0
2022-10-13 12:50:00,140.16,140.4,139.91,140.08,43896.0,135.6739,135.9062,135.4319,135.5964,43896.0
2022-10-13 13:00:00,140.04,140.24,139.79,139.86,19773.0,135.5577,135.7513,135.3157,135.3835,19773.0
2022-10-13 13:10:00,139.87,140.37,139.78,140.28,29080.0,135.3931,135.8771,135.306,135.79,29080.0
2022-10-13 13:20:00,140.33,141.0,140.31,140.79,32157.0,135.8384,136.487,135.819,136.2837,32157.0
2022-10-13 13:30:00,140.9,141.29,140.83,141.29,30379.0,136.3902,136.7677,136.3224,136.7677,30379.0
2022-10-13 13:40:00,141.34,141.37,140.79,141.0,44638.0,136.8161,136.8451,136.2837,136.487,44638.0
2022-10-13 13:50:00,141.04,141.13,140.84,140.97,17925.0,136.5257,136.6128,136.3321,136.4579,17925.0
2022-10-13 14:00:00,140.96,141.13,140.73,140.93,27221.0,136.4482,136.6128,136.2256,136.4192,27221.0
2022-10-13 14:10:00,140.93,141.41,140.87,141.35,52765.0,136.4192,136.8838,136.3611,136.8258,52765.0
2022-10-13 14:20:00,141.34,141.44,140.87,140.91,24972.0,136.8161,136.9129,136.3611,136.3998,24972.0
2022-10-13 14:30:00,140.92,141.32,140.89,141.28,25413.0,136.4095,136.7967,136.3805,136.758,25413.0
2022-10-13 14:40:00,141.25,141.61,141.13,141.5,23638.0,136.729,137.0774,136.6128,136.971,23638.0
2022-10-13 14:50:00,141.41,141.98,141.36,141.79,39986.0,136.8838,137.4356,136.8354,137.2517,39986.0
2022-10-13 15:00:00,141.73,142.06,141.46,142.01,34755.0,137.1936,137.513,136.9322,137.4646,34755.0
2022-10-13 15:10:00,142.0,142.17,141.78,142.03,50637.0,137.455,137.6195,137.242,137.484,50637.0
2022-10-13 15:20:00,142.02,142.07,141.8,141.91,67241.0,137.4743,137.5227,137.2614,137.3678,67241.0
2022-10-13 15:30:00,141.9,142.18,141.55,141.85,69389.0,137.3582,137.6292,137.0194,137.3098,69389.0
2022-10-13 15:40:00,141.83,142.16,141.64,141.94,70362.0,137.2904,137.6098,137.1065,137.3969,70362.0
2022-10-13 15:50:00,142.06,142.55,141.51,141.56,431348.0,137.513,137.9874,136.9806,137.029,431348.0
2022-10-14 09:30:00,142.96,143.88,142.18,143.47,163479.0,138.3842,139.2748,137.6292,138.8779,163479.0
2022-10-14 09:40:00,143.47,143.59,141.01,141.43,80286.0,138.8779,138.9941,136.4966,136.9032,80286.0
2022-10-14 09:50:00,141.5,142.38,141.45,142.16,30817.0,136.971,137.8228,136.9226,137.6098,30817.0
2022-10-14 10:00:00,141.88,142.02,140.04,140.55,47639.0,137.3388,137.4743,135.5577,136.0514,47639.0
2022-10-14 10:10:00,140.59,140.82,139.51,139.77,60159.0,136.0901,136.3127,135.0447,135.2963,60159.0
2022-10-14 10:20:00,139.79,139.8,138.85,139.4,40883.0,135.3157,135.3254,134.4058,134.9382,40883.0
2022-10-14 10:30:00,139.45,139.76,139.12,139.28,38984.0,134.9866,135.2867,134.6671,134.822,38984.0
2022-10-14 10:40:00,139.34,139.5,138.02,138.28,31652.0,134.8801,135.035,133.6023,133.854,31652.0
2022-10-14 10:50:00,138.37,139.16,138.13,139.0,47095.0,133.9411,134.7059,133.7088,134.551,47095.0
2022-10-14 11:00:00,139.0,139.66,138.91,139.1,52691.0,134.551,135.1899,134.4639,134.6478,52691.0
2022-10-14 11:10:00,139.14,139.23,138.18,138.19,34431.0,134.6865,134.7736,133.7572,133.7669,34431.0
2022-10-14 11:20:00,138.21,138.88,138.21,138.87,35794.0,133.7863,134.4348,133.7863,134.4251,35794.0
2022-10-14 11:30:00,138.89,138.89,138.06,138.4,26339.0,134.4445,134.4445,133.6411,133.9702,26339.0
2022-10-14 11:40:00,138.48,138.58,137.87,138.08,25940.0,134.0476,134.1444,133.4571,133.6604,25940.0
2022-10-14 11:50:00,138.16,138.26,137.72,137.81,13333.0,133.7379,133.8347,133.3119,133.3991,13333.0
2022-10-14 12:00:00,137.81,138.49,137.48,137.5,33412.0,133.3991,134.0573,133.0796,133.099,33412.0
2022-10-14 12:10:00,137.52,137.74,137.14,137.54,29426.0,133.1183,133.3313,132.7505,133.1377,29426.0
2022-10-14 12:20:00,137.52,137.75,137.3,137.74,42392.0,133.1183,133.341,132.9054,133.3313,42392.0
2022-10-14 12:30:00,137.71,137.93,137.41,137.74,31802.0,133.3023,133.5152,133.0119,133.3313,31802.0
2022-10-14 12:40:00,137.75,138.12,137.64,137.7,29100.0,133.341,133.6991,133.2345,133.2926,29100.0
2022-10-14 12:50:00,137.69,137.8,137.28,137.54,45383.0,133.2829,133.3894,132.886,133.1377,45383.0
2022-10-14 13:00:00,137.57,137.86,137.08,137.18,57967.0,133.1667,133.4475,132.6924,132.7892,57967.0
2022-10-14 13:10:00,137.18,137.49,137.11,137.41,19201.0,132.7892,133.0893,132.7215,133.0119,19201.0
2022-10-14 13:20:00,137.34,137.5,137.12,137.47,14500.0,132.9441,133.099,132.7312,133.0699,14500.0
2022-10-14 13:30:00,137.46,137.64,137.27,137.43,38997.0,133.0603,133.2345,132.8764,133.0312,38997.0
2022-10-14 13:40:00,137.42,137.58,137.21,137.29,17083.0,133.0216,133.1764,132.8183,132.8957,17083.0
2022-10-14 13:50:00,137.28,137.61,137.07,137.61,26871.0,132.886,133.2055,132.6828,133.2055,26871.0
2022-10-14 14:00:00,137.62,137.62,137.05,137.22,18509.0,133.2151,133.2151,132.6634,132.828,18509.0
2022-10-14 14:10:00,137.16,137.18,136.64,136.64,20437.0,132.7699,132.7892,132.2665,132.2665,20437.0
2022-10-14 14:20:00,136.64,136.66,136.37,136.53,17831.0,132.2665,132.2859,132.0052,132.16,17831.0
2022-10-14 14:30:00,136.52,136.59,136.34,136.4,16560.0,132.1504,132.2181,131.9761,132.0342,16560.0
2022-10-14 14:40:00,136.36,136.6,136.14,136.59,23411.0,131.9955,132.2278,131.7825,132.2181,23411.0
2022-10-14 14:50:00,136.59,136.72,136.49,136.69,33883.0,132.2181,132.344,132.1213,132.3149,33883.0
2022-10-14 15:00:00,136.74,137.29,136.73,137.02,34065.0,132.3633,132.8957,132.3536,132.6344,34065.0
2022-10-14 15:10:00,137.0,137.14,136.69,136.98,50658.0,132.615,132.7505,132.3149,132.5956,50658.0
2022-10-14 15:20:00,136.99,137.53,136.94,137.44,40855.0,132.6053,133.128,132.5569,133.0409,40855.0
2022-10-14 15:30:00,137.37,137.8,137.18,137.39,56680.0,132.9732,133.3894,132.7892,132.9925,56680.0
2022-10-14 15:40:00,137.4,137.71,137.09,137.36,101618.0,133.0022,133.3023,132.7021,132.9635,101618.0
2022-10-14 15:50:00,137.35,137.53,136.74,137.12,381070.0,132.9538,133.128,132.3633,132.7312,381070.0
2022-10-17 09:30:00,140.58,141.78,140.09,141.57,73576.0,136.0804,137.242,135.6061,137.0387,73576.0
2022-10-17 09:40:00,141.56,141.95,140.99,141.4,36569.0,137.029,137.4066,136.4773,136.8742,36569.0
2022-10-17 09:50:00,141.32,141.43,140.53,140.66,40499.0,136.7967,136.9032,136.032,136.1578,40499.0
2022-10-17 10:00:00,140.73,141.18,140.58,141.03,39181.0,136.2256,136.6612,136.0804,136.516,39181.0
2022-10-17 10:10:00,140.93,142.21,140.92,141.9,53144.0,136.4192,137.6582,136.4095,137.3582,53144.0
2022-10-17 10:20:00,141.99,142.22,141.53,141.57,33826.0,137.4453,137.6679,137.0,137.0387,33826.0
2022-10-17 10:30:00,141.51,141.75,141.2,141.39,28595.0,136.9806,137.213,136.6806,136.8645,28595.0
2022-10-17 10:40:00,141.4,141.44,140.95,141.06,17901.0,136.8742,136.9129,136.4386,136.545,17901.0
2022-10-17 10:50:00,141.01,141.02,140.17,140.51,43946.0,136.4966,136.5063,135.6835,136.0126,43946.0
2022-10-17 11:00:00,140.51,140.8,140.23,140.29,20121.0,136.0126,136.2934,135.7416,135.7997,20121.0
2022-10-17 11:10:00,140.29,140.47,140.13,140.31,15204.0,135.7997,135.9739,135.6448,135.819,15204.0
2022-10-17 11:20:00,140.33,141.07,140.31,141.07,15974.0,135.8384,136.5547,135.819,136.5547,15974.0
2022-10-17 11:30:00,141.08,141.89,141.07,141.88,112886.0,136.5644,137.3485,136.5547,137.3388,112886.0
2022-10-17 11:40:00,141.9,142.02,141.76,141.82,17494.0,137.3582,137.4743,137.2226,137.2807,17494.0
2022-10-17 11:50:00,141.79,142.02,141.62,141.71,15765.0,137.2517,137.4743,137.0871,137.1742,15765.0
2022-10-17 12:00:00,141.73,141.77,141.39,141.69,27421.0,137.1936,137.2323,136.8645,137.1549,27421.0
2022-10-17 12:10:00,141.71,141.72,141.15,141.18,7320.0,137.1742,137.1839,136.6322,136.6612,7320.0
2022-10-17 12:20:00,141.09,141.46,140.97,141.34,14611.0,136.5741,136.9322,136.4579,136.8161,14611.0
2022-10-17 12:30:00,141.37,141.7,141.35,141.53,34220.0,136.8451,137.1646,136.8258,137.0,34220.0
2022-10-17 12:40:00,141.54,141.54,140.99,141.42,17098.0,137.0097,137.0097,136.4773,136.8935,17098.0
2022-10-17 12:50:00,141.42,141.56,141.29,141.43,11367.0,136.8935,137.029,136.7677,136.9032,11367.0
2022-10-17 13:00:00,141.42,141.42,141.09,141.25,15056.0,136.8935,136.8935,136.5741,136.729,15056.0
2022-10-17 13:10:00,141.23,141.47,141.23,141.25,6303.0,136.7096,136.9419,136.7096,136.729,6303.0
2022-10-17 13:20:00,141.24,141.76,141.2,141.63,12138.0,136.7193,137.2226,136.6806,137.0968,12138.0
2022-10-17 13:30:00,141.65,141.73,141.53,141.7,11222.0,137.1162,137.1936,137.0,137.1646,11222.0
2022-10-17 13:40:00,141.72,142.03,141.66,142.0,22840.0,137.1839,137.484,137.1258,137.455,22840.0
2022-10-17 13:50:00,142.0,142.18,141.92,141.94,49505.0,137.455,137.6292,137.3775,137.3969,49505.0
2022-10-17 14:00:00,141.97,142.01,141.5,141.62,22380.0,137.4259,137.4646,136.971,137.0871,22380.0
2022-10-17 14:10:00,141.59,141.69,141.33,141.56,17298.0,137.0581,137.1549,136.8064,137.029,17298.0
2022-10-17 14:20:00,141.54,141.63,141.35,141.58,16732.0,137.0097,137.0968,136.8258,137.0484,16732.0
2022-10-17 14:30:00,141.66,141.91,141.52,141.9,16957.0,137.1258,137.3678,136.9903,137.3582,16957.0
2022-10-17 14:40:00,141.87,142.0,141.84,141.84,15996.0,137.3291,137.455,137.3001,137.3001,15996.0
2022-10-17 14:50:00,141.82,141.99,141.76,141.81,20191.0,137.2807,137.4453,137.2226,137.271,20191.0
2022-10-17 15:00:00,141.78,141.9,141.58,141.59,22004.0,137.242,137.3582,137.0484,137.0581,22004.0
2022-10-17 15:10:00,141.58,141.76,141.47,141.62,38750.0,137.0484,137.2226,136.9419,137.0871,38750.0
2022-10-17 15:20:00,141.59,141.92,141.54,141.82,26091.0,137.0581,137.3775,137.0097,137.2807,26091.0
2022-10-17 15:30:00,141.83,141.96,141.74,141.8,32284.0,137.2904,137.4162,137.2033,137.2614,32284.0
2022-10-17 15:40:00,141.8,142.02,141.67,141.69,59900.0,137.2614,137.4743,137.1355,137.1549,59900.0
2022-10-17 15:50:00,141.7,141.98,141.46,141.64,218862.0,137.1646,137.4356,136.9322,137.1065,218862.0
2022-10-18 09:30:00,146.13,146.95,145.52,146.76,161346.0,141.4528,142.2465,140.8623,142.0626,161346.0
2022-10-18 09:40:00,146.71,147.05,145.03,145.57,59854.0,142.0142,142.3433,140.388,140.9107,59854.0
2022-10-18 09:50:00,145.53,146.22,145.08,146.07,62976.0,140.872,141.5399,140.4364,141.3947,62976.0
2022-10-18 10:00:00,146.08,146.81,145.96,146.71,71643.0,141.4044,142.111,141.2882,142.0142,71643.0
2022-10-18 10:10:00,146.7,146.78,145.63,146.03,59862.0,142.0045,142.082,140.9688,141.356,59862.0
2022-10-18 10:20:00,145.99,146.16,145.57,145.66,42056.0,141.3172,141.4818,140.9107,140.9978,42056.0
2022-10-18 10:30:00,145.65,145.66,145.05,145.28,39609.0,140.9881,140.9978,140.4073,140.63,39609.0
2022-10-18 10:40:00,145.24,145.83,145.22,145.81,57471.0,140.5913,141.1624,140.5719,141.143,57471.0
2022-10-18 10:50:00,145.78,145.78,145.09,145.15,67164.0,141.114,141.114,140.4461,140.5041,67164.0
2022-10-18 11:00:00,145.13,145.64,144.91,145.27,95417.0,140.4848,140.9784,140.2718,140.6203,95417.0
2022-10-18 11:10:00,145.28,145.36,144.3,144.3,47803.0,140.63,140.7074,139.6813,139.6813,47803.0
2022-10-18 11:20:00,144.28,144.41,143.74,144.21,29848.0,139.662,139.7878,139.1393,139.5942,29848.0
2022-10-18 11:30:00,144.22,144.32,143.7,143.94,38110.0,139.6039,139.7007,139.1005,139.3329,38110.0
2022-10-18 11:40:00,143.94,144.33,143.55,144.28,40035.0,139.3329,139.7104,138.9553,139.662,40035.0
2022-10-18 11:50:00,144.28,144.94,144.23,144.8,78128.0,139.662,140.3009,139.6136,140.1653,78128.0
2022-10-18 12:00:00,144.74,144.82,144.22,144.75,67820.0,140.1073,140.1847,139.6039,140.1169,67820.0
2022-10-18 12:10:00,144.74,145.39,144.71,145.15,39331.0,140.1073,140.7365,140.0782,140.5041,39331.0
2022-10-18 12:20:00,145.17,145.21,144.82,145.1,55505.0,140.5235,140.5622,140.1847,140.4557,55505.0
2022-10-18 12:30:00,145.02,145.57,144.83,145.51,35510.0,140.3783,140.9107,140.1944,140.8526,35510.0
2022-10-18 12:40:00,145.5,145.63,145.05,145.22,18622.0,140.8429,140.9688,140.4073,140.5719,18622.0
2022-10-18 12:50:00,145.24,145.61,145.08,145.1,25026.0,140.5913,140.9494,140.4364,140.4557,25026.0
2022-10-18 13:00:00,145.13,145.15,144.56,144.99,71542.0,140.4848,140.5041,139.933,140.3493,71542.0
2022-10-18 13:10:00,145.06,145.45,144.99,145.33,20874.0,140.417,140.7945,140.3493,140.6784,20874.0
2022-10-18 13:20:00,145.31,145.56,145.1,145.46,29478.0,140.659,140.901,140.4557,140.8042,29478.0
2022-10-18 13:30:00,145.5,146.16,145.42,146.03,33755.0,140.8429,141.4818,140.7655,141.356,33755.0
2022-10-18 13:40:00,146.05,146.18,145.88,146.12,26112.0,141.3753,141.5012,141.2108,141.4431,26112.0
2022-10-18 13:50:00,146.12,146.29,145.89,146.16,26239.0,141.4431,141.6076,141.2204,141.4818,26239.0
2022-10-18 14:00:00,146.15,146.24,145.91,145.97,29069.0,141.4721,141.5592,141.2398,141.2979,29069.0
2022-10-18 14:10:00,145.97,146.22,145.97,146.07,28472.0,141.2979,141.5399,141.2979,141.3947,28472.0
2022-10-18 14:20:00,146.05,146.38,145.96,146.29,25538.0,141.3753,141.6948,141.2882,141.6076,25538.0
2022-10-18 14:30:00,146.35,146.36,145.55,145.62,29472.0,141.6657,141.6754,140.8913,140.9591,29472.0
2022-10-18 14:40:00,145.64,145.69,144.8,145.03,35096.0,140.9784,141.0268,140.1653,140.388,35096.0
2022-10-18 14:50:00,145.01,145.34,144.84,145.22,43887.0,140.3686,140.6881,140.2041,140.5719,43887.0
2022-10-18 15:00:00,145.22,145.36,144.88,145.16,33344.0,140.5719,140.7074,140.2428,140.5138,33344.0
2022-10-18 15:10:00,145.16,145.33,144.85,145.03,36820.0,140.5138,140.6784,140.2137,140.388,36820.0
2022-10-18 15:20:00,145.04,145.4,144.89,145.37,58422.0,140.3977,140.7461,140.2525,140.7171,58422.0
2022-10-18 15:30:00,145.38,145.89,145.27,145.71,63250.0,140.7268,141.2204,140.6203,141.0462,63250.0
2022-10-18 15:40:00,145.72,145.9,145.67,145.78,101994.0,141.0559,141.2301,141.0075,141.114,101994.0
2022-10-18 15:50:00,145.75,146.24,145.54,146.14,341784.0,141.0849,141.5592,140.8817,141.4624,341784.0
2022-10-19 09:30:00,145.43,146.81,144.83,146.81,79987.0,140.7752,142.111,140.1944,142.111,79987.0
2022-10-19 09:40:00,146.82,146.92,145.09,145.09,57074.0,142.1207,142.2175,140.4461,140.4461,57074.0
2022-10-19 09:50:00,145.13,146.71,145.03,146.46,83817.0,140.4848,142.0142,140.388,141.7722,83817.0
2022-10-19 10:00:00,146.41,147.07,145.83,145.92,58463.0,141.7238,142.3627,141.1624,141.2495,58463.0
2022-10-19 10:10:00,145.97,146.03,145.39,145.67,40796.0,141.2979,141.356,140.7365,141.0075,40796.0
2022-10-19 10:20:00,145.74,146.65,145.71,146.5,59690.0,141.0752,141.9561,141.0462,141.8109,59690.0
2022-10-19 10:30:00,146.62,146.74,146.08,146.21,24508.0,141.9271,142.0432,141.4044,141.5302,24508.0
2022-10-19 10:40:00,146.19,146.19,145.75,145.88,43719.0,141.5108,141.5108,141.0849,141.2108,43719.0
2022-10-19 10:50:00,145.84,145.97,145.39,145.54,42165.0,141.172,141.2979,140.7365,140.8817,42165.0
2022-10-19 11:00:00,145.5,145.6,145.09,145.37,33312.0,140.8429,140.9397,140.4461,140.7171,33312.0
2022-10-19 11:10:00,145.34,146.01,145.34,145.9,24884.0,140.6881,141.3366,140.6881,141.2301,24884.0
2022-10-19 11:20:00,145.94,146.0,145.28,145.48,28056.0,141.2688,141.3269,140.63,140.8236,28056.0
2022-10-19 11:30:00,145.5,145.73,145.25,145.73,28638.0,140.8429,141.0656,140.6009,141.0656,28638.0
2022-10-19 11:40:00,145.73,145.86,145.5,145.83,28329.0,141.0656,141.1914,140.8429,141.1624,28329.0
2022-10-19 11:50:00,145.89,146.06,145.7,145.76,29725.0,141.2204,141.385,141.0365,141.0946,29725.0
2022-10-19 12:00:00,145.76,145.83,145.5,145.58,25148.0,141.0946,141.1624,140.8429,140.9204,25148.0
2022-10-19 12:10:00,145.55,145.58,145.25,145.4,17104.0,140.8913,140.9204,140.6009,140.7461,17104.0
2022-10-19 12:20:00,145.39,145.48,145.04,145.18,21065.0,140.7365,140.8236,140.3977,140.5332,21065.0
2022-10-19 12:30:00,145.12,145.44,145.08,145.26,19852.0,140.4751,140.7849,140.4364,140.6106,19852.0
2022-10-19 12:40:00,145.24,145.27,144.46,144.52,23165.0,140.5913,140.6203,139.8362,139.8943,23165.0
2022-10-19 12:50:00,144.49,144.68,144.16,144.22,15959.0,139.8653,140.0492,139.5458,139.6039,15959.0
2022-10-19 13:00:00,144.22,144.35,143.52,143.6,31494.0,139.6039,139.7297,138.9263,139.0037,31494.0
2022-10-19 13:10:00,143.58,143.64,143.08,143.15,36956.0,138.9844,139.0425,138.5004,138.5681,36956.0
2022-10-19 13:20:00,143.12,143.43,143.07,143.14,32468.0,138.5391,138.8392,138.4907,138.5585,32468.0
2022-10-19 13:30:00,143.12,143.22,142.66,142.7,25261.0,138.5391,138.6359,138.0938,138.1326,25261.0
2022-10-19 13:40:00,142.7,142.88,142.6,142.71,17276.0,138.1326,138.3068,138.0358,138.1422,17276.0
2022-10-19 13:50:00,142.69,143.18,142.63,143.17,20803.0,138.1229,138.5972,138.0648,138.5875,20803.0
2022-10-19 14:00:00,143.21,143.85,143.06,143.69,30785.0,138.6262,139.2457,138.481,139.0909,30785.0
2022-10-19 14:10:00,143.62,143.83,143.49,143.63,21926.0,139.0231,139.2264,138.8973,139.0328,21926.0
2022-10-19 14:20:00,143.63,143.66,143.42,143.58,16949.0,139.0328,139.0618,138.8295,138.9844,16949.0
2022-10-19 14:30:00,143.57,143.68,143.33,143.43,27283.0,138.9747,139.0812,138.7424,138.8392,27283.0
2022-10-19 14:40:00,143.45,143.6,143.3,143.34,29955.0,138.8585,139.0037,138.7133,138.7521,29955.0
2022-10-19 14:50:00,143.33,143.36,143.18,143.31,20744.0,138.7424,138.7714,138.5972,138.723,20744.0
2022-10-19 15:00:00,143.32,143.54,143.02,143.31,33578.0,138.7327,138.9457,138.4423,138.723,33578.0
2022-10-19 15:10:00,143.32,143.83,143.28,143.78,24296.0,138.7327,139.2264,138.694,139.178,24296.0
2022-10-19 15:20:00,143.77,143.81,143.25,143.26,24615.0,139.1683,139.207,138.6649,138.6746,24615.0
2022-10-19 15:30:00,143.24,143.56,143.12,143.25,36693.0,138.6553,138.965,138.5391,138.6649,36693.0
2022-10-19 15:40:00,143.25,143.5,143.16,143.34,61849.0,138.6649,138.9069,138.5778,138.7521,61849.0
2022-10-19 15:50:00,143.33,144.11,143.2,144.01,205957.0,138.7424,139.4974,138.6165,139.4006,205957.0
2022-10-20 09:30:00,144.0,145.39,143.96,144.53,59492.0,139.3909,140.7365,139.3522,139.904,59492.0
2022-10-20 09:40:00,144.57,145.47,144.18,145.14,73313.0,139.9427,140.8139,139.5652,140.4945,73313.0
2022-10-20 09:50:00,145.16,145.63,144.89,145.06,46135.0,140.5138,140.9688,140.2525,140.417,46135.0
2022-10-20 10:00:00,145.12,146.69,144.96,146.45,43721.0,140.4751,141.9948,140.3202,141.7625,43721.0
2022-10-20 10:10:00,146.64,147.1,146.46,147.02,52874.0,141.9464,142.3917,141.7722,142.3143,52874.0
2022-10-20 10:20:00,147.1,147.32,146.77,147.05,57852.0,142.3917,142.6047,142.0723,142.3433,57852.0
2022-10-20 10:30:00,147.1,147.23,146.7,146.85,84145.0,142.3917,142.5176,142.0045,142.1497,84145.0
2022-10-20 10:40:00,146.85,146.9,146.46,146.73,76479.0,142.1497,142.1981,141.7722,142.0336,76479.0
2022-10-20 10:50:00,146.71,146.96,146.31,146.96,71188.0,142.0142,142.2562,141.627,142.2562,71188.0
2022-10-20 11:00:00,146.96,147.1,146.42,146.66,58085.0,142.2562,142.3917,141.7335,141.9658,58085.0
2022-10-20 11:10:00,146.6,146.62,145.61,145.7,46283.0,141.9077,141.9271,140.9494,141.0365,46283.0
2022-10-20 11:20:00,145.7,145.86,145.33,145.47,96802.0,141.0365,141.1914,140.6784,140.8139,96802.0
2022-10-20 11:30:00,145.47,145.73,145.29,145.64,38979.0,140.8139,141.0656,140.6397,140.9784,38979.0
2022-10-20 11:40:00,145.61,145.68,145.42,145.66,30409.0,140.9494,141.0172,140.7655,140.9978,30409.0
2022-10-20 11:50:00,145.62,145.81,145.26,145.28,63733.0,140.9591,141.143,140.6106,140.63,63733.0
2022-10-20 12:00:00,145.31,145.38,144.66,144.77,42950.0,140.659,140.7268,140.0298,140.1363,42950.0
2022-10-20 12:10:00,144.72,145.21,144.61,145.06,21252.0,140.0879,140.5622,139.9814,140.417,21252.0
2022-10-20 12:20:00,145.06,145.06,144.12,144.27,36470.0,140.417,140.417,139.5071,139.6523,36470.0
2022-10-20 12:30:00,144.24,144.38,144.02,144.06,36501.0,139.6233,139.7588,139.4103,139.449,36501.0
2022-10-20 12:40:00,144.09,144.24,143.69,143.88,83546.0,139.4781,139.6233,139.0909,139.2748,83546.0
2022-10-20 12:50:00,143.86,143.9,143.42,143.9,49299.0,139.2554,139.2941,138.8295,139.2941,49299.0
2022-10-20 13:00:00,143.9,143.94,143.16,143.5,30200.0,139.2941,139.3329,138.5778,138.9069,30200.0
2022-10-20 13:10:00,143.5,143.79,143.4,143.47,37568.0,138.9069,139.1877,138.8101,138.8779,37568.0
2022-10-20 13:20:00,143.46,144.01,143.44,143.98,46927.0,138.8682,139.4006,138.8489,139.3716,46927.0
2022-10-20 13:30:00,143.95,143.97,143.59,143.69,29217.0,139.3425,139.3619,138.9941,139.0909,29217.0
2022-10-20 13:40:00,143.73,143.8,143.35,143.41,26762.0,139.1296,139.1973,138.7617,138.8198,26762.0
2022-10-20 13:50:00,143.38,143.47,143.16,143.47,72834.0,138.7908,138.8779,138.5778,138.8779,72834.0
2022-10-20 14:00:00,143.45,143.45,142.94,143.01,48165.0,138.8585,138.8585,138.3649,138.4326,48165.0
2022-10-20 14:10:00,143.03,143.05,142.72,142.92,60573.0,138.452,138.4713,138.1519,138.3455,60573.0
2022-10-20 14:20:00,142.92,142.94,142.55,142.6,52592.0,138.3455,138.3649,137.9874,138.0358,52592.0
2022-10-20 14:30:00,142.6,143.08,142.58,142.94,62596.0,138.0358,138.5004,138.0164,138.3649,62596.0
2022-10-20 14:40:00,142.94,143.0,142.6,142.69,55303.0,138.3649,138.4229,138.0358,138.1229,55303.0
2022-10-20 14:50:00,142.67,143.06,142.55,142.82,72963.0,138.1035,138.481,137.9874,138.2487,72963.0
2022-10-20 15:00:00,142.86,143.19,142.81,143.07,58510.0,138.2874,138.6069,138.239,138.4907,58510.0
2022-10-20 15:10:00,143.1,143.17,142.61,142.66,68406.0,138.5197,138.5875,138.0454,138.0938,68406.0
2022-10-20 15:20:00,142.63,142.67,142.15,142.34,91397.0,138.0648,138.1035,137.6002,137.7841,91397.0
2022-10-20 15:30:00,142.3,142.62,142.16,142.5,104242.0,137.7454,138.0551,137.6098,137.939,104242.0
2022-10-20 15:40:00,142.48,142.79,142.37,142.78,130193.0,137.9196,138.2197,137.8131,138.21,130193.0
2022-10-20 15:50:00,142.8,143.32,142.32,142.45,429595.0,138.2294,138.7327,137.7647,137.8906,429595.0
2022-10-21 09:30:00,140.99,141.32,134.03,134.63,1076675.0,136.4773,136.7967,129.7401,130.3209,1076675.0
2022-10-21 09:40:00,134.69,137.5,134.34,136.25,395124.0,130.3789,133.099,130.0401,131.889,395124.0
2022-10-21 09:50:00,136.14,136.33,135.02,135.77,224958.0,131.7825,131.9664,130.6984,131.4244,224958.0
2022-10-21 10:00:00,135.77,136.44,135.02,135.14,245242.0,131.4244,132.0729,130.6984,130.8145,245242.0
2022-10-21 10:10:00,135.14,135.39,133.67,134.73,475161.0,130.8145,131.0565,129.3916,130.4177,475161.0
2022-10-21 10:20:00,134.73,134.85,133.5,133.87,265944.0,130.4177,130.5338,129.227,129.5852,265944.0
2022-10-21 10:30:00,133.92,134.18,132.64,133.23,315698.0,129.6336,129.8853,128.3945,128.9657,315698.0
2022-10-21 10:40:00,133.25,133.74,133.02,133.5,153676.0,128.985,129.4593,128.7624,129.227,153676.0
2022-10-21 10:50:00,133.5,133.96,132.5,132.8,149723.0,129.227,129.6723,128.259,128.5494,149723.0
2022-10-21 11:00:00,132.83,132.99,132.21,132.84,166066.0,128.5785,128.7333,127.9783,128.5881,166066.0
2022-10-21 11:10:00,132.85,133.04,132.46,132.77,179905.0,128.5978,128.7817,128.2203,128.5204,179905.0
2022-10-21 11:20:00,132.74,133.2,132.5,132.76,147011.0,128.4913,128.9366,128.259,128.5107,147011.0
2022-10-21 11:30:00,132.78,134.18,132.75,133.4,124197.0,128.5301,129.8853,128.501,129.1302,124197.0
2022-10-21 11:40:00,133.35,133.88,133.05,133.83,130267.0,129.0818,129.5949,128.7914,129.5465,130267.0
2022-10-21 11:50:00,133.74,134.17,133.61,134.14,169464.0,129.4593,129.8756,129.3335,129.8465,169464.0
2022-10-21 12:00:00,134.15,135.01,134.05,134.8,223533.0,129.8562,130.6887,129.7594,130.4854,223533.0
2022-10-21 12:10:00,134.75,135.16,134.34,135.15,143999.0,130.437,130.8339,130.0401,130.8242,143999.0
2022-10-21 12:20:00,135.14,135.77,134.94,135.3,264559.0,130.8145,131.4244,130.6209,130.9694,264559.0
2022-10-21 12:30:00,135.16,135.93,135.0,135.48,134651.0,130.8339,131.5792,130.679,131.1436,134651.0
2022-10-21 12:40:00,135.62,136.88,135.41,136.82,136608.0,131.2792,132.4988,131.0759,132.4408,136608.0
2022-10-21 12:50:00,136.76,137.41,136.6,137.32,172734.0,132.3827,133.0119,132.2278,132.9248,172734.0
2022-10-21 13:00:00,137.37,138.42,137.26,137.33,342479.0,132.9732,133.9895,132.8667,132.9344,342479.0
2022-10-21 13:10:00,137.28,138.23,137.15,138.23,185805.0,132.886,133.8056,132.7602,133.8056,185805.0
2022-10-21 13:20:00,138.19,138.27,137.64,137.82,95398.0,133.7669,133.8443,133.2345,133.4087,95398.0
2022-10-21 13:30:00,137.86,138.15,137.66,137.92,92072.0,133.4475,133.7282,133.2539,133.5055,92072.0
2022-10-21 13:40:00,137.99,138.64,137.79,137.86,186323.0,133.5733,134.2025,133.3797,133.4475,186323.0
2022-10-21 13:50:00,137.8,137.94,137.6,137.82,88989.0,133.3894,133.5249,133.1958,133.4087,88989.0
2022-10-21 14:00:00,137.81,138.13,137.57,138.12,92688.0,133.3991,133.7088,133.1667,133.6991,92688.0
2022-10-21 14:10:00,138.12,138.41,137.76,137.85,122379.0,133.6991,133.9799,133.3507,133.4378,122379.0
2022-10-21 14:20:00,137.8,138.15,137.72,138.06,99633.0,133.3894,133.7282,133.3119,133.6411,99633.0
2022-10-21 14:30:00,138.07,138.86,138.0,138.65,121883.0,133.6507,134.4155,133.583,134.2122,121883.0
2022-10-21 14:40:00,138.69,138.81,138.12,138.27,81975.0,134.2509,134.3671,133.6991,133.8443,81975.0
2022-10-21 14:50:00,138.31,138.31,137.86,138.13,66538.0,133.8831,133.8831,133.4475,133.7088,66538.0
2022-10-21 15:00:00,138.13,138.18,137.87,138.14,84481.0,133.7088,133.7572,133.4571,133.7185,84481.0
2022-10-21 15:10:00,138.17,138.55,138.1,138.28,101952.0,133.7475,134.1154,133.6798,133.854,101952.0
2022-10-21 15:20:00,138.26,138.83,138.17,138.81,91901.0,133.8347,134.3864,133.7475,134.3671,91901.0
2022-10-21 15:30:00,138.81,139.32,138.63,139.29,119501.0,134.3671,134.8607,134.1928,134.8317,119501.0
2022-10-21 15:40:00,139.31,139.74,139.28,139.62,290389.0,134.8511,135.2673,134.822,135.1511,290389.0
2022-10-21 15:50:00,139.61,140.28,139.41,140.15,618570.0,135.1415,135.79,134.9479,135.6642,618570.0
2022-10-24 09:30:00,141.3,143.79,140.41,143.48,267383.0,136.7774,139.1877,135.9158,138.8876,267383.0
2022-10-24 09:40:00,143.45,143.7,142.41,142.63,126348.0,138.8585,139.1005,137.8518,138.0648,126348.0
2022-10-24 09:50:00,142.47,143.51,142.47,142.92,78612.0,137.9099,138.9166,137.9099,138.3455,78612.0
2022-10-24 10:00:00,142.94,142.95,140.51,140.62,141710.0,138.3649,138.3745,136.0126,136.1191,141710.0
2022-10-24 10:10:00,140.63,142.08,140.54,141.64,101383.0,136.1288,137.5324,136.0417,137.1065,101383.0
2022-10-24 10:20:00,141.62,141.62,140.71,141.29,72303.0,137.0871,137.0871,136.2062,136.7677,72303.0
2022-10-24 10:30:00,141.26,142.05,141.1,141.67,84967.0,136.7386,137.5034,136.5838,137.1355,84967.0
2022-10-24 10:40:00,141.51,141.81,140.37,140.5,51648.0,136.9806,137.271,135.8771,136.003,51648.0
2022-10-24 10:50:00,140.5,141.22,140.45,141.12,63538.0,136.003,136.6999,135.9546,136.6031,63538.0
2022-10-24 11:00:00,141.09,141.53,140.78,140.84,33247.0,136.5741,137.0,136.274,136.3321,33247.0
2022-10-24 11:10:00,140.87,141.3,140.58,140.72,62052.0,136.3611,136.7774,136.0804,136.2159,62052.0
2022-10-24 11:20:00,140.74,141.28,140.64,141.21,34764.0,136.2353,136.758,136.1385,136.6902,34764.0
2022-10-24 11:30:00,141.25,141.49,140.83,141.09,39983.0,136.729,136.9613,136.3224,136.5741,39983.0
2022-10-24 11:40:00,141.09,141.37,140.57,141.0,44043.0,136.5741,136.8451,136.0707,136.487,44043.0
2022-10-24 11:50:00,141.05,141.6,140.87,141.5,39067.0,136.5354,137.0678,136.3611,136.971,39067.0
2022-10-24 12:00:00,141.53,141.69,141.31,141.45,34222.0,137.0,137.1549,136.787,136.9226,34222.0
2022-10-24 12:10:00,141.46,141.63,141.33,141.63,24034.0,136.9322,137.0968,136.8064,137.0968,24034.0
2022-10-24 12:20:00,141.59,141.66,141.28,141.29,29411.0,137.0581,137.1258,136.758,136.7677,29411.0
2022-10-24 12:30:00,141.23,141.33,141.06,141.15,26628.0,136.7096,136.8064,136.545,136.6322,26628.0
2022-10-24 12:40:00,141.14,141.14,140.79,140.94,37587.0,136.6225,136.6225,136.2837,136.4289,37587.0
2022-10-24 12:50:00,140.94,141.11,140.64,140.75,44271.0,136.4289,136.5934,136.1385,136.245,44271.0
2022-10-24 13:00:00,140.74,140.91,140.68,140.91,32462.0,136.2353,136.3998,136.1772,136.3998,32462.0
2022-10-24 13:10:00,140.92,140.93,140.7,140.71,39286.0,136.4095,136.4192,136.1966,136.2062,39286.0
2022-10-24 13:20:00,140.72,140.93,140.45,140.86,60763.0,136.2159,136.4192,135.9546,136.3514,60763.0
2022-10-24 13:30:00,140.86,140.86,140.52,140.71,36436.0,136.3514,136.3514,136.0223,136.2062,36436.0
2022-10-24 13:40:00,140.7,140.87,140.7,140.82,30717.0,136.1966,136.3611,136.1966,136.3127,30717.0
2022-10-24 13:50:00,140.76,140.99,140.72,140.93,44044.0,136.2546,136.4773,136.2159,136.4192,44044.0
2022-10-24 14:00:00,140.93,141.39,140.86,141.34,69273.0,136.4192,136.8645,136.3514,136.8161,69273.0
2022-10-24 14:10:00,141.38,141.63,141.32,141.42,27909.0,136.8548,137.0968,136.7967,136.8935,27909.0
2022-10-24 14:20:00,141.41,141.52,141.3,141.37,20978.0,136.8838,136.9903,136.7774,136.8451,20978.0
2022-10-24 14:30:00,141.38,141.43,141.1,141.26,33167.0,136.8548,136.9032,136.5838,136.7386,33167.0
2022-10-24 14:40:00,141.29,141.61,141.13,141.58,35114.0,136.7677,137.0774,136.6128,137.0484,35114.0
2022-10-24 14:50:00,141.56,141.86,141.52,141.8,37396.0,137.029,137.3194,136.9903,137.2614,37396.0
2022-10-24 15:00:00,141.78,141.9,141.53,141.64,33882.0,137.242,137.3582,137.0,137.1065,33882.0
2022-10-24 15:10:00,141.65,141.94,141.63,141.88,53990.0,137.1162,137.3969,137.0968,137.3388,53990.0
2022-10-24 15:20:00,141.87,141.87,141.38,141.41,68311.0,137.3291,137.3291,136.8548,136.8838,68311.0
2022-10-24 15:30:00,141.41,141.65,141.38,141.45,60176.0,136.8838,137.1162,136.8548,136.9226,60176.0
2022-10-24 15:40:00,141.47,141.65,141.33,141.55,97226.0,136.9419,137.1162,136.8064,137.0194,97226.0
2022-10-24 15:50:00,141.55,141.76,141.39,141.59,328729.0,137.0194,137.2226,136.8645,137.0581,328729.0
2022-10-25 09:30:00,142.48,144.69,141.6,144.57,104199.0,137.9196,140.0589,137.0678,139.9427,104199.0
2022-10-25 09:40:00,144.52,145.71,144.23,145.67,90864.0,139.8943,141.0462,139.6136,141.0075,90864.0
2022-10-25 09:50:00,145.67,146.5,145.63,146.23,97410.0,141.0075,141.8109,140.9688,141.5496,97410.0
2022-10-25 10:00:00,146.28,146.43,145.47,145.68,58687.0,141.598,141.7432,140.8139,141.0172,58687.0
2022-10-25 10:10:00,145.68,146.63,145.67,146.46,94483.0,141.0172,141.9368,141.0075,141.7722,94483.0
2022-10-25 10:20:00,146.4,146.85,146.32,146.85,49706.0,141.7141,142.1497,141.6367,142.1497,49706.0
2022-10-25 10:30:00,146.83,146.92,146.36,146.68,56504.0,142.1304,142.2175,141.6754,141.9852,56504.0
2022-10-25 10:40:00,146.67,147.44,146.65,147.25,47382.0,141.9755,142.7208,141.9561,142.5369,47382.0
2022-10-25 10:50:00,147.31,147.38,146.72,146.72,47576.0,142.595,142.6628,142.0239,142.0239,47576.0
2022-10-25 11:00:00,146.75,147.17,146.63,147.13,77008.0,142.0529,142.4595,141.9368,142.4208,77008.0
2022-10-25 11:10:00,147.06,147.15,146.59,146.65,58024.0,142.353,142.4401,141.898,141.9561,58024.0
2022-10-25 11:20:00,146.63,146.75,146.41,146.61,36363.0,141.9368,142.0529,141.7238,141.9174,36363.0
2022-10-25 11:30:00,146.62,146.99,146.56,146.7,47953.0,141.9271,142.2852,141.869,142.0045,47953.0
2022-10-25 11:40:00,146.64,146.88,146.55,146.78,23376.0,141.9464,142.1788,141.8593,142.082,23376.0
2022-10-25 11:50:00,146.78,147.24,146.77,146.92,48778.0,142.082,142.5272,142.0723,142.2175,48778.0
2022-10-25 12:00:00,146.93,147.05,146.64,146.66,31003.0,142.2272,142.3433,141.9464,141.9658,31003.0
2022-10-25 12:10:00,146.64,146.99,146.6,146.97,20015.0,141.9464,142.2852,141.9077,142.2659,20015.0
2022-10-25 12:20:00,146.99,147.06,146.63,146.65,18936.0,142.2852,142.353,141.9368,141.9561,18936.0
2022-10-25 12:30:00,146.64,147.03,146.63,146.94,30425.0,141.9464,142.324,141.9368,142.2368,30425.0
2022-10-25 12:40:00,146.99,147.06,146.42,146.43,42517.0,142.2852,142.353,141.7335,141.7432,42517.0
2022-10-25 12:50:00,146.47,146.68,146.35,146.55,19077.0,141.7819,141.9852,141.6657,141.8593,19077.0
2022-10-25 13:00:00,146.62,146.83,146.5,146.75,15733.0,141.9271,142.1304,141.8109,142.0529,15733.0
2022-10-25 13:10:00,146.69,146.7,146.33,146.62,13472.0,141.9948,142.0045,141.6464,141.9271,13472.0
2022-10-25 13:20:00,146.58,146.6,146.16,146.25,16959.0,141.8884,141.9077,141.4818,141.5689,16959.0
2022-10-25 13:30:00,146.23,146.36,145.93,145.93,22709.0,141.5496,141.6754,141.2592,141.2592,22709.0
2022-10-25 13:40:00,146.02,146.07,145.73,146.02,25130.0,141.3463,141.3947,141.0656,141.3463,25130.0
2022-10-25 13:50:00,145.97,146.06,145.92,145.92,23830.0,141.2979,141.385,141.2495,141.2495,23830.0
2022-10-25 14:00:00,145.92,146.5,145.9,146.42,23316.0,141.2495,141.8109,141.2301,141.7335,23316.0
2022-10-25 14:10:00,146.46,146.66,146.4,146.54,35660.0,141.7722,141.9658,141.7141,141.8496,35660.0
2022-10-25 14:20:00,146.52,146.54,146.33,146.44,16087.0,141.8303,141.8496,141.6464,141.7528,16087.0
2022-10-25 14:30:00,146.44,146.69,146.36,146.68,29773.0,141.7528,141.9948,141.6754,141.9852,29773.0
2022-10-25 14:40:00,146.64,146.72,146.38,146.51,24428.0,141.9464,142.0239,141.6948,141.8206,24428.0
2022-10-25 14:50:00,146.51,146.68,146.46,146.55,20801.0,141.8206,141.9852,141.7722,141.8593,20801.0
2022-10-25 15:00:00,146.54,146.99,146.53,146.97,26134.0,141.8496,142.2852,141.84,142.2659,26134.0
2022-10-25 15:10:00,146.95,146.99,146.78,146.8,43506.0,142.2465,142.2852,142.082,142.1013,43506.0
2022-10-25 15:20:00,146.78,146.92,146.71,146.86,56981.0,142.082,142.2175,142.0142,142.1594,56981.0
2022-10-25 15:30:00,146.86,147.18,146.84,147.08,109167.0,142.1594,142.4692,142.14,142.3724,109167.0
2022-10-25 15:40:00,147.08,147.22,146.88,147.12,82100.0,142.3724,142.5079,142.1788,142.4111,82100.0
2022-10-25 15:50:00,147.12,147.13,146.76,146.9,306165.0,142.4111,142.4208,142.0626,142.1981,306165.0
2022-10-26 09:30:00,147.56,149.23,147.03,149.12,172147.0,142.837,144.4535,142.324,144.3471,172147.0
2022-10-26 09:40:00,149.12,149.5,148.15,148.44,81505.0,144.3471,144.7149,143.4081,143.6888,81505.0
2022-10-26 09:50:00,148.39,148.98,147.65,147.71,47341.0,143.6404,144.2115,142.9241,142.9822,47341.0
2022-10-26 10:00:00,147.8,149.19,147.73,148.81,65380.0,143.0693,144.4148,143.0016,144.047,65380.0
2022-10-26 10:10:00,148.76,148.77,148.06,148.5,45819.0,143.9986,144.0083,143.321,143.7469,45819.0
2022-10-26 10:20:00,148.44,148.69,148.37,148.48,83328.0,143.6888,143.9308,143.6211,143.7275,83328.0
2022-10-26 10:30:00,148.38,148.53,147.84,148.3,41402.0,143.6307,143.7759,143.108,143.5533,41402.0
2022-10-26 10:40:00,148.24,148.94,148.16,148.9,40919.0,143.4952,144.1728,143.4178,144.1341,40919.0
2022-10-26 10:50:00,148.88,149.14,148.69,148.75,47188.0,144.1147,144.3664,143.9308,143.9889,47188.0
2022-10-26 11:00:00,148.8,149.32,148.78,148.9,78912.0,144.0373,144.5407,144.0179,144.1341,78912.0
2022-10-26 11:10:00,148.91,148.97,148.55,148.73,45723.0,144.1438,144.2019,143.7953,143.9695,45723.0
2022-10-26 11:20:00,148.76,149.24,148.74,149.11,40225.0,143.9986,144.4632,143.9792,144.3374,40225.0
2022-10-26 11:30:00,149.09,149.24,149.0,149.11,28878.0,144.318,144.4632,144.2309,144.3374,28878.0
2022-10-26 11:40:00,149.07,149.31,148.66,148.83,41976.0,144.2987,144.531,143.9018,144.0663,41976.0
2022-10-26 11:50:00,148.87,148.97,148.68,148.9,81409.0,144.1051,144.2019,143.9211,144.1341,81409.0
2022-10-26 12:00:00,148.9,149.03,148.45,148.61,39999.0,144.1341,144.2599,143.6985,143.8534,39999.0
2022-10-26 12:10:00,148.59,148.81,148.25,148.42,24887.0,143.834,144.047,143.5049,143.6695,24887.0
2022-10-26 12:20:00,148.41,148.53,148.12,148.12,25437.0,143.6598,143.7759,143.3791,143.3791,25437.0
2022-10-26 12:30:00,148.16,148.25,147.8,147.83,26356.0,143.4178,143.5049,143.0693,143.0984,26356.0
2022-10-26 12:40:00,147.86,147.95,147.66,147.67,26424.0,143.1274,143.2145,142.9338,142.9435,26424.0
2022-10-26 12:50:00,147.67,147.71,147.24,147.37,24177.0,142.9435,142.9822,142.5272,142.6531,24177.0
2022-10-26 13:00:00,147.35,147.46,147.15,147.25,25743.0,142.6337,142.7402,142.4401,142.5369,25743.0
2022-10-26 13:10:00,147.25,147.38,146.96,147.17,25382.0,142.5369,142.6628,142.2562,142.4595,25382.0
2022-10-26 13:20:00,147.22,147.22,146.99,147.08,28941.0,142.5079,142.5079,142.2852,142.3724,28941.0
2022-10-26 13:30:00,147.05,147.1,146.47,147.1,86225.0,142.3433,142.3917,141.7819,142.3917,86225.0
2022-10-26 13:40:00,147.06,147.16,146.96,147.01,15038.0,142.353,142.4498,142.2562,142.3046,15038.0
2022-10-26 13:50:00,147.03,147.3,147.03,147.27,27384.0,142.324,142.5853,142.324,142.5563,27384.0
2022-10-26 14:00:00,147.27,147.66,147.27,147.61,26071.0,142.5563,142.9338,142.5563,142.8854,26071.0
2022-10-26 14:10:00,147.61,147.74,147.31,147.32,21459.0,142.8854,143.0112,142.595,142.6047,21459.0
2022-10-26 14:20:00,147.26,147.3,146.83,147.06,53089.0,142.5466,142.5853,142.1304,142.353,53089.0
2022-10-26 14:30:00,147.06,147.5,147.05,147.5,36351.0,142.353,142.7789,142.3433,142.7789,36351.0
2022-10-26 14:40:00,147.5,147.51,147.25,147.46,43468.0,142.7789,142.7886,142.5369,142.7402,43468.0
2022-10-26 14:50:00,147.42,147.44,147.21,147.27,22553.0,142.7015,142.7208,142.4982,142.5563,22553.0
2022-10-26 15:00:00,147.26,147.27,146.69,146.78,40821.0,142.5466,142.5563,141.9948,142.082,40821.0
2022-10-26 15:10:00,146.76,147.06,146.6,147.02,43408.0,142.0626,142.353,141.9077,142.3143,43408.0
2022-10-26 15:20:00,147.03,147.06,146.78,147.04,33389.0,142.324,142.353,142.082,142.3336,33389.0
2022-10-26 15:30:00,147.04,147.14,146.84,146.91,56283.0,142.3336,142.4304,142.14,142.2078,56283.0
2022-10-26 15:40:00,146.93,147.28,146.88,147.26,67534.0,142.2272,142.566,142.1788,142.5466,67534.0
2022-10-26 15:50:00,147.24,147.27,146.75,146.88,223368.0,142.5272,142.5563,142.0529,142.1788,223368.0
2022-10-27 09:30:00,148.44,149.71,148.44,149.37,60637.0,143.6888,144.9182,143.6888,144.5891,60637.0
2022-10-27 09:40:00,149.4,149.47,148.18,148.21,31589.0,144.6181,144.6859,143.4372,143.4662,31589.0
2022-10-27 09:50:00,148.23,148.33,147.62,148.16,31767.0,143.4856,143.5824,142.8951,143.4178,31767.0
2022-10-27 10:00:00,148.07,148.83,147.79,148.47,17596.0,143.3307,144.0663,143.0596,143.7179,17596.0
2022-10-27 10:10:00,148.41,149.1,147.98,148.69,16963.0,143.6598,144.3277,143.2436,143.9308,16963.0
2022-10-27 10:20:00,148.74,149.11,148.68,148.83,29464.0,143.9792,144.3374,143.9211,144.0663,29464.0
2022-10-27 10:30:00,149.05,149.27,148.49,148.57,14164.0,144.2793,144.4923,143.7372,143.8147,14164.0
2022-10-27 10:40:00,148.54,148.83,148.25,148.64,22430.0,143.7856,144.0663,143.5049,143.8824,22430.0
2022-10-27 10:50:00,148.63,148.89,148.36,148.36,16775.0,143.8727,144.1244,143.6114,143.6114,16775.0
2022-10-27 11:00:00,148.37,148.81,148.31,148.72,14383.0,143.6211,144.047,143.563,143.9599,14383.0
2022-10-27 11:10:00,148.78,148.99,148.2,148.33,20737.0,144.0179,144.2212,143.4565,143.5824,20737.0
2022-10-27 11:20:00,148.31,148.6,147.93,148.03,35305.0,143.563,143.8437,143.1952,143.292,35305.0
2022-10-27 11:30:00,148.02,148.35,147.83,147.87,17486.0,143.2823,143.6017,143.0984,143.1371,17486.0
2022-10-27 11:40:00,147.85,147.92,147.52,147.66,12733.0,143.1177,143.1855,142.7983,142.9338,12733.0
2022-10-27 11:50:00,147.65,147.89,147.43,147.81,18217.0,142.9241,143.1564,142.7112,143.079,18217.0
2022-10-27 12:00:00,147.86,148.17,147.66,147.97,10350.0,143.1274,143.4275,142.9338,143.2339,10350.0
2022-10-27 12:10:00,147.9,148.15,147.78,147.82,16063.0,143.1661,143.4081,143.05,143.0887,16063.0
2022-10-27 12:20:00,147.88,147.9,147.06,147.1,15985.0,143.1468,143.1661,142.353,142.3917,15985.0
2022-10-27 12:30:00,147.13,147.48,147.08,147.26,8802.0,142.4208,142.7596,142.3724,142.5466,8802.0
2022-10-27 12:40:00,147.27,147.54,147.2,147.52,13777.0,142.5563,142.8176,142.4885,142.7983,13777.0
2022-10-27 12:50:00,147.48,147.72,147.48,147.64,13499.0,142.7596,142.9919,142.7596,142.9144,13499.0
2022-10-27 13:00:00,147.74,148.18,147.54,148.12,14371.0,143.0112,143.4372,142.8176,143.3791,14371.0
2022-10-27 13:10:00,148.09,148.17,147.82,148.08,16382.0,143.35,143.4275,143.0887,143.3404,16382.0
2022-10-27 13:20:00,148.07,148.24,147.76,147.81,12418.0,143.3307,143.4952,143.0306,143.079,12418.0
2022-10-27 13:30:00,147.81,147.87,147.66,147.69,14704.0,143.079,143.1371,142.9338,142.9628,14704.0
2022-10-27 13:40:00,147.69,147.84,147.54,147.57,21765.0,142.9628,143.108,142.8176,142.8467,21765.0
2022-10-27 13:50:00,147.57,147.58,147.36,147.41,11849.0,142.8467,142.8564,142.6434,142.6918,11849.0
2022-10-27 14:00:00,147.4,147.44,146.95,146.97,18341.0,142.6821,142.7208,142.2465,142.2659,18341.0
2022-10-27 14:10:00,146.97,147.11,146.82,147.11,16872.0,142.2659,142.4014,142.1207,142.4014,16872.0
2022-10-27 14:20:00,147.1,147.23,146.86,147.18,46543.0,142.3917,142.5176,142.1594,142.4692,46543.0
2022-10-27 14:30:00,147.14,147.33,147.08,147.14,17877.0,142.4304,142.6144,142.3724,142.4304,17877.0
2022-10-27 14:40:00,147.14,147.23,147.01,147.01,23174.0,142.4304,142.5176,142.3046,142.3046,23174.0
2022-10-27 14:50:00,147.0,147.08,146.61,146.67,25372.0,142.2949,142.3724,141.9174,141.9755,25372.0
2022-10-27 15:00:00,146.71,147.01,146.41,146.41,25825.0,142.0142,142.3046,141.7238,141.7238,25825.0
2022-10-27 15:10:00,146.43,146.78,146.42,146.77,37739.0,141.7432,142.082,141.7335,142.0723,37739.0
2022-10-27 15:20:00,146.74,146.99,146.71,146.93,25569.0,142.0432,142.2852,142.0142,142.2272,25569.0
2022-10-27 15:30:00,146.92,147.22,146.66,146.66,44555.0,142.2175,142.5079,141.9658,141.9658,44555.0
2022-10-27 15:40:00,146.66,146.94,146.64,146.83,41345.0,141.9658,142.2368,141.9464,142.1304,41345.0
2022-10-27 15:50:00,146.9,147.01,146.61,146.96,211084.0,142.1981,142.3046,141.9174,142.2562,211084.0
2022-10-28 09:30:00,146.56,147.51,146.05,147.4,97829.0,141.869,142.7886,141.3753,142.6821,97829.0
2022-10-28 09:40:00,147.36,148.35,147.15,148.21,74856.0,142.6434,143.6017,142.4401,143.4662,74856.0
2022-10-28 09:50:00,148.0,148.23,147.67,147.88,35645.0,143.2629,143.4856,142.9435,143.1468,35645.0
2022-10-28 10:00:00,148.08,148.5,147.02,147.32,48288.0,143.3404,143.7469,142.3143,142.6047,48288.0
2022-10-28 10:10:00,147.23,147.66,146.61,147.23,25610.0,142.5176,142.9338,141.9174,142.5176,25610.0
2022-10-28 10:20:00,147.2,148.03,147.06,147.91,21322.0,142.4885,143.292,142.353,143.1758,21322.0
2022-10-28 10:30:00,147.94,148.5,147.89,148.32,35060.0,143.2048,143.7469,143.1564,143.5727,35060.0
2022-10-28 10:40:00,148.32,148.78,148.23,148.67,23499.0,143.5727,144.0179,143.4856,143.9115,23499.0
2022-10-28 10:50:00,148.78,148.83,148.41,148.48,16723.0,144.0179,144.0663,143.6598,143.7275,16723.0
2022-10-28 11:00:00,148.52,148.58,148.02,148.54,18189.0,143.7663,143.8243,143.2823,143.7856,18189.0
2022-10-28 11:10:00,148.48,148.89,148.46,148.76,23373.0,143.7275,144.1244,143.7082,143.9986,23373.0
2022-10-28 11:20:00,148.83,148.89,148.51,148.72,11471.0,144.0663,144.1244,143.7566,143.9599,11471.0
2022-10-28 11:30:00,148.71,149.04,148.59,149.04,16389.0,143.9502,144.2696,143.834,144.2696,16389.0
2022-10-28 11:40:00,149.04,149.39,148.96,149.3,17721.0,144.2696,144.6084,144.1922,144.5213,17721.0
2022-10-28 11:50:00,149.25,149.41,149.21,149.23,10602.0,144.4729,144.6278,144.4342,144.4535,10602.0
2022-10-28 12:00:00,149.23,149.28,148.67,148.9,19821.0,144.4535,144.5019,143.9115,144.1341,19821.0
2022-10-28 12:10:00,148.9,149.49,148.87,149.36,24725.0,144.1341,144.7052,144.1051,144.5794,24725.0
2022-10-28 12:20:00,149.37,149.85,149.32,149.69,23635.0,144.5891,145.0537,144.5407,144.8988,23635.0
2022-10-28 12:30:00,149.72,149.89,149.55,149.6,19133.0,144.9279,145.0924,144.7633,144.8117,19133.0
2022-10-28 12:40:00,149.63,149.64,149.26,149.64,16970.0,144.8407,144.8504,144.4826,144.8504,16970.0
2022-10-28 12:50:00,149.61,149.7,149.55,149.61,8550.0,144.8214,144.9085,144.7633,144.8214,8550.0
2022-10-28 13:00:00,149.63,149.8,149.55,149.75,16885.0,144.8407,145.0053,144.7633,144.9569,16885.0
2022-10-28 13:10:00,149.73,149.89,149.71,149.76,11435.0,144.9375,145.0924,144.9182,144.9666,11435.0
2022-10-28 13:20:00,149.71,149.86,149.57,149.57,17611.0,144.9182,145.0634,144.7827,144.7827,17611.0
2022-10-28 13:30:00,149.61,149.93,149.6,149.87,11711.0,144.8214,145.1311,144.8117,145.0731,11711.0
2022-10-28 13:40:00,149.91,150.25,149.86,150.15,21711.0,145.1118,145.4409,145.0634,145.3441,21711.0
2022-10-28 13:50:00,150.2,150.3,149.93,149.98,20703.0,145.3925,145.4893,145.1311,145.1795,20703.0
2022-10-28 14:00:00,150.01,150.15,150.0,150.02,7973.0,145.2086,145.3441,145.1989,145.2183,7973.0
2022-10-28 14:10:00,149.98,150.21,149.97,150.15,13727.0,145.1795,145.4022,145.1699,145.3441,13727.0
2022-10-28 14:20:00,150.19,150.23,150.01,150.01,8988.0,145.3828,145.4215,145.2086,145.2086,8988.0
2022-10-28 14:30:00,150.0,150.42,149.98,150.42,19631.0,145.1989,145.6055,145.1795,145.6055,19631.0
2022-10-28 14:40:00,150.44,150.79,150.43,150.69,32492.0,145.6248,145.9636,145.6151,145.8668,32492.0
2022-10-28 14:50:00,150.72,150.73,150.49,150.66,16547.0,145.8959,145.9055,145.6732,145.8378,16547.0
2022-10-28 15:00:00,150.68,150.89,150.38,150.53,23112.0,145.8571,146.0604,145.5667,145.7119,23112.0
2022-10-28 15:10:00,150.55,150.66,150.45,150.54,20475.0,145.7313,145.8378,145.6345,145.7216,20475.0
2022-10-28 15:20:00,150.53,150.91,150.51,150.79,27568.0,145.7119,146.0798,145.6926,145.9636,27568.0
2022-10-28 15:30:00,150.72,150.78,150.58,150.72,26091.0,145.8959,145.9539,145.7603,145.8959,26091.0
2022-10-28 15:40:00,150.71,150.86,150.53,150.56,48484.0,145.8862,146.0314,145.7119,145.741,48484.0
2022-10-28 15:50:00,150.57,150.67,150.15,150.48,312169.0,145.7507,145.8475,145.3441,145.6635,312169.0
2022-10-31 09:30:00,150.0,150.3,149.41,149.97,72618.0,145.1989,145.4893,144.6278,145.1699,72618.0
2022-10-31 09:40:00,149.95,150.07,148.74,148.75,40655.0,145.1505,145.2667,143.9792,143.9889,40655.0
2022-10-31 09:50:00,148.74,149.31,148.42,148.91,39034.0,143.9792,144.531,143.6695,144.1438,39034.0
2022-10-31 10:00:00,148.91,149.78,148.84,149.33,40965.0,144.1438,144.9859,144.076,144.5503,40965.0
2022-10-31 10:10:00,149.26,150.11,149.06,149.87,37617.0,144.4826,145.3054,144.289,145.0731,37617.0
2022-10-31 10:20:00,149.8,149.99,149.57,149.71,30418.0,145.0053,145.1892,144.7827,144.9182,30418.0
2022-10-31 10:30:00,149.75,149.81,149.3,149.42,22439.0,144.9569,145.015,144.5213,144.6375,22439.0
2022-10-31 10:40:00,149.41,149.65,149.26,149.37,45067.0,144.6278,144.8601,144.4826,144.5891,45067.0
2022-10-31 10:50:00,149.31,149.43,148.89,148.97,40442.0,144.531,144.6471,144.1244,144.2019,40442.0
2022-10-31 11:00:00,148.91,149.71,148.81,149.59,61385.0,144.1438,144.9182,144.047,144.802,61385.0
2022-10-31 11:10:00,149.59,149.81,149.46,149.53,38692.0,144.802,145.015,144.6762,144.7439,38692.0
2022-10-31 11:20:00,149.48,149.77,149.32,149.33,71496.0,144.6955,144.9763,144.5407,144.5503,71496.0
2022-10-31 11:30:00,149.32,149.41,149.17,149.31,28503.0,144.5407,144.6278,144.3955,144.531,28503.0
2022-10-31 11:40:00,149.39,149.6,149.32,149.35,20634.0,144.6084,144.8117,144.5407,144.5697,20634.0
2022-10-31 11:50:00,149.33,149.64,148.92,149.16,36913.0,144.5503,144.8504,144.1535,144.3858,36913.0
2022-10-31 12:00:00,149.17,149.21,148.85,148.85,31523.0,144.3955,144.4342,144.0857,144.0857,31523.0
2022-10-31 12:10:00,148.89,149.64,148.88,149.46,41913.0,144.1244,144.8504,144.1147,144.6762,41913.0
2022-10-31 12:20:00,149.4,149.53,149.15,149.22,26134.0,144.6181,144.7439,144.3761,144.4439,26134.0
2022-10-31 12:30:00,149.21,149.27,148.67,148.83,24850.0,144.4342,144.4923,143.9115,144.0663,24850.0
2022-10-31 12:40:00,148.87,148.93,148.61,148.81,17229.0,144.1051,144.1631,143.8534,144.047,17229.0
2022-10-31 12:50:00,148.75,149.03,148.7,148.85,28364.0,143.9889,144.2599,143.9405,144.0857,28364.0
2022-10-31 13:00:00,148.84,148.93,148.61,148.92,24845.0,144.076,144.1631,143.8534,144.1535,24845.0
2022-10-31 13:10:00,148.88,149.15,148.77,149.09,18745.0,144.1147,144.3761,144.0083,144.318,18745.0
2022-10-31 13:20:00,149.07,149.22,148.9,149.16,24954.0,144.2987,144.4439,144.1341,144.3858,24954.0
2022-10-31 13:30:00,149.19,149.37,149.17,149.29,16584.0,144.4148,144.5891,144.3955,144.5116,16584.0
2022-10-31 13:40:00,149.27,149.3,148.9,148.9,20956.0,144.4923,144.5213,144.1341,144.1341,20956.0
2022-10-31 13:50:00,148.9,149.23,148.86,149.13,35147.0,144.1341,144.4535,144.0954,144.3567,35147.0
2022-10-31 14:00:00,149.12,149.35,149.11,149.14,24366.0,144.3471,144.5697,144.3374,144.3664,24366.0
2022-10-31 14:10:00,149.09,149.31,149.01,149.19,25617.0,144.318,144.531,144.2406,144.4148,25617.0
2022-10-31 14:20:00,149.21,149.34,149.16,149.18,27834.0,144.4342,144.56,144.3858,144.4051,27834.0
2022-10-31 14:30:00,149.16,149.38,149.09,149.23,22468.0,144.3858,144.5987,144.318,144.4535,22468.0
2022-10-31 14:40:00,149.19,149.46,149.18,149.19,51705.0,144.4148,144.6762,144.4051,144.4148,51705.0
2022-10-31 14:50:00,149.19,149.36,148.87,148.98,30162.0,144.4148,144.5794,144.1051,144.2115,30162.0
2022-10-31 15:00:00,148.98,148.98,148.6,148.67,43128.0,144.2115,144.2115,143.8437,143.9115,43128.0
2022-10-31 15:10:00,148.7,148.86,148.63,148.78,36523.0,143.9405,144.0954,143.8727,144.0179,36523.0
2022-10-31 15:20:00,148.81,148.98,148.67,148.92,43342.0,144.047,144.2115,143.9115,144.1535,43342.0
2022-10-31 15:30:00,148.9,149.19,148.8,149.12,46217.0,144.1341,144.4148,144.0373,144.3471,46217.0
2022-10-31 15:40:00,149.13,149.19,148.8,148.83,78489.0,144.3567,144.4148,144.0373,144.0663,78489.0
2022-10-31 15:50:00,148.82,148.83,148.32,148.44,298374.0,144.0567,144.0663,143.5727,143.6888,298374.0
2022-11-01 09:30:00,149.96,150.63,149.56,149.89,66348.0,145.1602,145.8087,144.773,145.0924,66348.0
2022-11-01 09:40:00,149.86,150.2,149.39,149.63,35890.0,145.0634,145.3925,144.6084,144.8407,35890.0
2022-11-01 09:50:00,149.65,149.79,149.29,149.34,14835.0,144.8601,144.9956,144.5116,144.56,14835.0
2022-11-01 10:00:00,149.43,149.48,147.62,147.62,50313.0,144.6471,144.6955,142.8951,142.8951,50313.0
2022-11-01 10:10:00,147.59,148.07,147.47,147.9,100088.0,142.866,143.3307,142.7499,143.1661,100088.0
2022-11-01 10:20:00,147.85,148.38,147.43,148.33,86279.0,143.1177,143.6307,142.7112,143.5824,86279.0
2022-11-01 10:30:00,148.36,148.5,147.93,147.93,26358.0,143.6114,143.7469,143.1952,143.1952,26358.0
2022-11-01 10:40:00,147.83,147.9,147.25,147.53,34635.0,143.0984,143.1661,142.5369,142.808,34635.0
2022-11-01 10:50:00,147.5,147.77,147.19,147.24,45407.0,142.7789,143.0403,142.4788,142.5272,45407.0
2022-11-01 11:00:00,147.21,147.55,147.1,147.52,44726.0,142.4982,142.8273,142.3917,142.7983,44726.0
2022-11-01 11:10:00,147.53,147.64,147.27,147.33,34308.0,142.808,142.9144,142.5563,142.6144,34308.0
2022-11-01 11:20:00,147.33,147.57,147.24,147.55,24936.0,142.6144,142.8467,142.5272,142.8273,24936.0
2022-11-01 11:30:00,147.55,147.67,146.78,146.88,37313.0,142.8273,142.9435,142.082,142.1788,37313.0
2022-11-01 11:40:00,146.94,147.01,146.63,146.87,37457.0,142.2368,142.3046,141.9368,142.1691,37457.0
2022-11-01 11:50:00,146.9,147.21,146.9,147.16,25104.0,142.1981,142.4982,142.1981,142.4498,25104.0
2022-11-01 12:00:00,147.09,147.82,147.03,147.46,27778.0,142.382,143.0887,142.324,142.7402,27778.0
2022-11-01 12:10:00,147.28,147.45,146.92,146.92,27325.0,142.566,142.7305,142.2175,142.2175,27325.0
2022-11-01 12:20:00,146.93,147.39,146.92,147.29,31782.0,142.2272,142.6724,142.2175,142.5756,31782.0
2022-11-01 12:30:00,147.33,147.54,146.86,147.08,21708.0,142.6144,142.8176,142.1594,142.3724,21708.0
2022-11-01 12:40:00,147.07,147.28,146.97,147.2,14063.0,142.3627,142.566,142.2659,142.4885,14063.0
2022-11-01 12:50:00,147.2,147.2,146.94,147.08,14347.0,142.4885,142.4885,142.2368,142.3724,14347.0
2022-11-01 13:00:00,147.05,147.19,146.84,146.85,22614.0,142.3433,142.4788,142.14,142.1497,22614.0
2022-11-01 13:10:00,146.84,147.67,146.8,147.6,32181.0,142.14,142.9435,142.1013,142.8757,32181.0
2022-11-01 13:20:00,147.62,147.78,147.34,147.39,17306.0,142.8951,143.05,142.624,142.6724,17306.0
2022-11-01 13:30:00,147.39,147.39,146.97,147.07,27028.0,142.6724,142.6724,142.2659,142.3627,27028.0
2022-11-01 13:40:00,147.04,147.34,147.04,147.21,24932.0,142.3336,142.624,142.3336,142.4982,24932.0
2022-11-01 13:50:00,147.22,147.4,147.13,147.39,24921.0,142.5079,142.6821,142.4208,142.6724,24921.0
2022-11-01 14:00:00,147.4,147.47,147.17,147.35,26127.0,142.6821,142.7499,142.4595,142.6337,26127.0
2022-11-01 14:10:00,147.35,147.35,147.13,147.21,18518.0,142.6337,142.6337,142.4208,142.4982,18518.0
2022-11-01 14:20:00,147.17,147.28,147.01,147.26,21370.0,142.4595,142.566,142.3046,142.5466,21370.0
2022-11-01 14:30:00,147.31,147.36,147.12,147.17,30161.0,142.595,142.6434,142.4111,142.4595,30161.0
2022-11-01 14:40:00,147.18,147.23,146.72,146.8,33437.0,142.4692,142.5176,142.0239,142.1013,33437.0
2022-11-01 14:50:00,146.8,147.18,146.75,147.12,39559.0,142.1013,142.4692,142.0529,142.4111,39559.0
2022-11-01 15:00:00,147.05,147.29,146.97,147.26,30158.0,142.3433,142.5756,142.2659,142.5466,30158.0
2022-11-01 15:10:00,147.26,147.26,146.95,147.25,44609.0,142.5466,142.5466,142.2465,142.5369,44609.0
2022-11-01 15:20:00,147.27,147.45,147.12,147.16,44485.0,142.5563,142.7305,142.4111,142.4498,44485.0
2022-11-01 15:30:00,147.2,147.3,147.08,147.1,59384.0,142.4885,142.5853,142.3724,142.3917,59384.0
2022-11-01 15:40:00,147.11,147.31,146.95,147.31,75281.0,142.4014,142.595,142.2465,142.595,75281.0
2022-11-01 15:50:00,147.32,147.42,146.97,147.0,203265.0,142.6047,142.7015,142.2659,142.2949,203265.0
2022-11-02 09:30:00,146.58,147.13,146.08,147.01,43391.0,141.8884,142.4208,141.4044,142.3046,43391.0
2022-11-02 09:40:00,147.03,147.5,146.93,147.12,76231.0,142.324,142.7789,142.2272,142.4111,76231.0
2022-11-02 09:50:00,147.06,147.7,146.98,147.03,29519.0,142.353,142.9725,142.2756,142.324,29519.0
2022-11-02 10:00:00,147.0,147.72,146.99,147.3,28123.0,142.2949,142.9919,142.2852,142.5853,28123.0
2022-11-02 10:10:00,147.41,147.44,146.84,146.91,15402.0,142.6918,142.7208,142.14,142.2078,15402.0
2022-11-02 10:20:00,146.83,146.96,146.72,146.84,13074.0,142.1304,142.2562,142.0239,142.14,13074.0
2022-11-02 10:30:00,146.83,147.0,146.66,146.88,21216.0,142.1304,142.2949,141.9658,142.1788,21216.0
2022-11-02 10:40:00,146.88,146.9,146.57,146.57,16351.0,142.1788,142.1981,141.8787,141.8787,16351.0
2022-11-02 10:50:00,146.62,146.72,146.36,146.43,15829.0,141.9271,142.0239,141.6754,141.7432,15829.0
2022-11-02 11:00:00,146.45,146.92,146.45,146.9,31882.0,141.7625,142.2175,141.7625,142.1981,31882.0
2022-11-02 11:10:00,146.86,146.86,146.5,146.56,12978.0,142.1594,142.1594,141.8109,141.869,12978.0
2022-11-02 11:20:00,146.56,146.79,146.42,146.73,8722.0,141.869,142.0916,141.7335,142.0336,8722.0
2022-11-02 11:30:00,146.68,146.92,146.68,146.81,16474.0,141.9852,142.2175,141.9852,142.111,16474.0
2022-11-02 11:40:00,146.78,147.0,146.71,146.96,6843.0,142.082,142.2949,142.0142,142.2562,6843.0
2022-11-02 11:50:00,146.94,147.04,146.68,146.71,15757.0,142.2368,142.3336,141.9852,142.0142,15757.0
2022-11-02 12:00:00,146.7,146.7,146.37,146.45,21224.0,142.0045,142.0045,141.6851,141.7625,21224.0
2022-11-02 12:10:00,146.47,146.5,146.18,146.31,53325.0,141.7819,141.8109,141.5012,141.627,53325.0
2022-11-02 12:20:00,146.33,146.54,145.73,145.78,75691.0,141.6464,141.8496,141.0656,141.114,75691.0
2022-11-02 12:30:00,145.76,145.85,145.4,145.44,16554.0,141.0946,141.1817,140.7461,140.7849,16554.0
2022-11-02 12:40:00,145.41,145.68,145.41,145.61,20889.0,140.7558,141.0172,140.7558,140.9494,20889.0
2022-11-02 12:50:00,145.59,146.11,145.59,146.08,10733.0,140.9301,141.4334,140.9301,141.4044,10733.0
2022-11-02 13:00:00,146.05,146.08,145.95,145.95,7479.0,141.3753,141.4044,141.2785,141.2785,7479.0
2022-11-02 13:10:00,145.97,146.12,145.87,146.09,16435.0,141.2979,141.4431,141.2011,141.414,16435.0
2022-11-02 13:20:00,146.06,146.08,145.84,145.88,11434.0,141.385,141.4044,141.172,141.2108,11434.0
2022-11-02 13:30:00,145.89,145.95,145.7,145.95,13308.0,141.2204,141.2785,141.0365,141.2785,13308.0
2022-11-02 13:40:00,146.02,146.49,145.95,146.45,20128.0,141.3463,141.8012,141.2785,141.7625,20128.0
2022-11-02 13:50:00,146.47,146.61,146.26,146.42,7494.0,141.7819,141.9174,141.5786,141.7335,7494.0
2022-11-02 14:00:00,146.52,148.58,146.29,148.26,62338.0,141.8303,143.8243,141.6076,143.5146,62338.0
2022-11-02 14:10:00,148.29,148.57,147.89,148.09,28649.0,143.5436,143.8147,143.1564,143.35,28649.0
2022-11-02 14:20:00,148.08,148.64,147.96,148.64,34355.0,143.3404,143.8824,143.2242,143.8824,34355.0
2022-11-02 14:30:00,148.64,149.03,146.38,146.95,84711.0,143.8824,144.2599,141.6948,142.2465,84711.0
2022-11-02 14:40:00,147.03,148.05,146.54,146.63,57839.0,142.324,143.3113,141.8496,141.9368,57839.0
2022-11-02 14:50:00,146.69,146.76,144.8,145.45,65958.0,141.9948,142.0626,140.1653,140.7945,65958.0
2022-11-02 15:00:00,145.36,146.67,145.23,146.56,35017.0,140.7074,141.9755,140.5816,141.869,35017.0
2022-11-02 15:10:00,146.53,146.59,145.05,145.05,48331.0,141.84,141.898,140.4073,140.4073,48331.0
2022-11-02 15:20:00,145.0,145.01,143.58,143.99,107616.0,140.3589,140.3686,138.9844,139.3813,107616.0
2022-11-02 15:30:00,143.98,144.09,143.42,143.86,93790.0,139.3716,139.4781,138.8295,139.2554,93790.0
2022-11-02 15:40:00,143.86,144.13,143.6,144.0,77498.0,139.2554,139.5168,139.0037,139.3909,77498.0
2022-11-02 15:50:00,144.05,144.05,143.37,143.51,260840.0,139.4393,139.4393,138.7811,138.9166,260840.0
2022-11-03 09:30:00,141.09,141.84,140.37,141.5,119133.0,136.5741,137.3001,135.8771,136.971,119133.0
2022-11-03 09:40:00,141.43,142.2,140.19,140.27,101440.0,136.9032,137.6486,135.7029,135.7803,101440.0
2022-11-03 09:50:00,140.3,140.32,138.91,138.94,105065.0,135.8094,135.8287,134.4639,134.4929,105065.0
2022-11-03 10:00:00,139.03,139.76,138.77,139.15,84403.0,134.58,135.2867,134.3283,134.6962,84403.0
2022-11-03 10:10:00,139.1,139.56,138.8,139.02,53778.0,134.6478,135.0931,134.3574,134.5703,53778.0
2022-11-03 10:20:00,139.03,139.9,138.92,139.86,41553.0,134.58,135.4222,134.4735,135.3835,41553.0
2022-11-03 10:30:00,139.78,139.96,139.33,139.9,28213.0,135.306,135.4803,134.8704,135.4222,28213.0
2022-11-03 10:40:00,139.94,141.2,139.94,141.13,174726.0,135.4609,136.6806,135.4609,136.6128,174726.0
2022-11-03 10:50:00,141.08,141.28,140.98,141.17,40378.0,136.5644,136.758,136.4676,136.6515,40378.0
2022-11-03 11:00:00,141.14,141.21,140.73,140.76,22899.0,136.6225,136.6902,136.2256,136.2546,22899.0
2022-11-03 11:10:00,140.8,141.16,140.58,140.64,47227.0,136.2934,136.6418,136.0804,136.1385,47227.0
2022-11-03 11:20:00,140.65,140.86,140.15,140.32,50036.0,136.1482,136.3514,135.6642,135.8287,50036.0
2022-11-03 11:30:00,140.32,140.37,139.76,140.33,35115.0,135.8287,135.8771,135.2867,135.8384,35115.0
2022-11-03 11:40:00,140.38,140.7,140.16,140.2,53757.0,135.8868,136.1966,135.6739,135.7126,53757.0
2022-11-03 11:50:00,140.2,140.2,139.77,139.95,29070.0,135.7126,135.7126,135.2963,135.4706,29070.0
2022-11-03 12:00:00,139.92,140.28,139.75,139.82,32035.0,135.4415,135.79,135.277,135.3447,32035.0
2022-11-03 12:10:00,139.81,140.47,139.76,140.44,35805.0,135.3351,135.9739,135.2867,135.9449,35805.0
2022-11-03 12:20:00,140.44,140.59,140.2,140.47,40208.0,135.9449,136.0901,135.7126,135.9739,40208.0
2022-11-03 12:30:00,140.46,140.49,140.02,140.02,37866.0,135.9642,135.9933,135.5383,135.5383,37866.0
2022-11-03 12:40:00,140.05,140.4,139.94,140.33,50780.0,135.5674,135.9062,135.4609,135.8384,50780.0
2022-11-03 12:50:00,140.28,140.78,140.26,140.5,76469.0,135.79,136.274,135.7706,136.003,76469.0
2022-11-03 13:00:00,140.5,140.52,139.9,140.13,61618.0,136.003,136.0223,135.4222,135.6448,61618.0
2022-11-03 13:10:00,140.09,140.55,140.03,140.31,28859.0,135.6061,136.0514,135.548,135.819,28859.0
2022-11-03 13:20:00,140.31,140.32,139.99,140.07,20107.0,135.819,135.8287,135.5093,135.5867,20107.0
2022-11-03 13:30:00,140.05,140.29,140.0,140.25,34445.0,135.5674,135.7997,135.519,135.761,34445.0
2022-11-03 13:40:00,140.29,140.3,139.94,140.05,37870.0,135.7997,135.8094,135.4609,135.5674,37870.0
2022-11-03 13:50:00,140.03,140.09,139.79,139.85,55359.0,135.548,135.6061,135.3157,135.3738,55359.0
2022-11-03 14:00:00,139.83,139.9,139.58,139.7,42141.0,135.3544,135.4222,135.1124,135.2286,42141.0
2022-11-03 14:10:00,139.69,139.77,139.42,139.61,65054.0,135.2189,135.2963,134.9575,135.1415,65054.0
2022-11-03 14:20:00,139.61,140.35,139.61,140.29,50143.0,135.1415,135.8578,135.1415,135.7997,50143.0
2022-11-03 14:30:00,140.25,140.48,139.98,140.0,47434.0,135.761,135.9836,135.4996,135.519,47434.0
2022-11-03 14:40:00,140.0,140.01,139.64,139.92,42841.0,135.519,135.5287,135.1705,135.4415,42841.0
2022-11-03 14:50:00,139.91,139.91,139.57,139.85,49091.0,135.4319,135.4319,135.1027,135.3738,49091.0
2022-11-03 15:00:00,139.86,139.98,139.49,139.55,46195.0,135.3835,135.4996,135.0253,135.0834,46195.0
2022-11-03 15:10:00,139.57,139.87,139.51,139.82,47484.0,135.1027,135.3931,135.0447,135.3447,47484.0
2022-11-03 15:20:00,139.81,139.98,139.71,139.97,74228.0,135.3351,135.4996,135.2383,135.4899,74228.0
2022-11-03 15:30:00,139.97,140.15,139.82,139.86,64361.0,135.4899,135.6642,135.3447,135.3835,64361.0
2022-11-03 15:40:00,139.87,140.01,139.4,139.42,110643.0,135.3931,135.5287,134.9382,134.9575,110643.0
2022-11-03 15:50:00,139.43,139.47,139.07,139.31,348964.0,134.9672,135.0059,134.6187,134.8511,348964.0
2022-11-04 09:30:00,142.4,143.38,141.0,143.38,135574.0,137.8422,138.7908,136.487,138.7908,135574.0
2022-11-04 09:40:00,143.43,143.65,142.59,142.61,73360.0,138.8392,139.0521,138.0261,138.0454,73360.0
2022-11-04 09:50:00,142.62,143.54,142.13,143.46,68831.0,138.0551,138.9457,137.5808,138.8682,68831.0
2022-11-04 10:00:00,143.55,144.3,143.52,144.17,45208.0,138.9553,139.6813,138.9263,139.5555,45208.0
2022-11-04 10:10:00,144.17,145.31,144.11,145.0,43073.0,139.5555,140.659,139.4974,140.3589,43073.0
2022-11-04 10:20:00,145.03,145.8,144.9,145.66,43810.0,140.388,141.1333,140.2621,140.9978,43810.0
2022-11-04 10:30:00,145.72,145.79,145.3,145.55,33293.0,141.0559,141.1236,140.6493,140.8913,33293.0
2022-11-04 10:40:00,145.62,146.16,145.61,145.89,26026.0,140.9591,141.4818,140.9494,141.2204,26026.0
2022-11-04 10:50:00,145.85,145.97,145.33,145.49,35998.0,141.1817,141.2979,140.6784,140.8333,35998.0
2022-11-04 11:00:00,145.52,146.26,145.52,146.0,46925.0,140.8623,141.5786,140.8623,141.3269,46925.0
2022-11-04 11:10:00,146.03,146.28,145.86,145.97,34929.0,141.356,141.598,141.1914,141.2979,34929.0
2022-11-04 11:20:00,146.0,146.36,145.38,145.44,59315.0,141.3269,141.6754,140.7268,140.7849,59315.0
2022-11-04 11:30:00,145.46,145.67,144.83,144.92,86403.0,140.8042,141.0075,140.1944,140.2815,86403.0
2022-11-04 11:40:00,144.88,144.98,144.58,144.68,44839.0,140.2428,140.3396,139.9524,140.0492,44839.0
2022-11-04 11:50:00,144.62,144.65,143.94,144.03,124274.0,139.9911,140.0201,139.3329,139.42,124274.0
2022-11-04 12:00:00,144.09,144.56,143.65,144.56,78129.0,139.4781,139.933,139.0521,139.933,78129.0
2022-11-04 12:10:00,144.62,145.2,144.24,145.18,40798.0,139.9911,140.5525,139.6233,140.5332,40798.0
2022-11-04 12:20:00,145.2,145.33,144.84,145.25,52037.0,140.5525,140.6784,140.2041,140.6009,52037.0
2022-11-04 12:30:00,145.25,145.26,144.45,144.45,29326.0,140.6009,140.6106,139.8265,139.8265,29326.0
2022-11-04 12:40:00,144.5,144.53,144.13,144.18,29491.0,139.8749,139.904,139.5168,139.5652,29491.0
2022-11-04 12:50:00,144.19,144.35,144.02,144.19,23776.0,139.5749,139.7297,139.4103,139.5749,23776.0
2022-11-04 13:00:00,144.18,144.45,143.72,143.74,20557.0,139.5652,139.8265,139.1199,139.1393,20557.0
2022-11-04 13:10:00,143.79,144.52,143.79,144.36,30837.0,139.1877,139.8943,139.1877,139.7394,30837.0
2022-11-04 13:20:00,144.38,144.38,143.94,144.09,9621.0,139.7588,139.7588,139.3329,139.4781,9621.0
2022-11-04 13:30:00,144.08,144.26,143.82,143.97,24880.0,139.4684,139.6426,139.2167,139.3619,24880.0
2022-11-04 13:40:00,143.94,143.99,143.36,143.56,18344.0,139.3329,139.3813,138.7714,138.965,18344.0
2022-11-04 13:50:00,143.53,143.53,143.25,143.3,29466.0,138.936,138.936,138.6649,138.7133,29466.0
2022-11-04 14:00:00,143.34,143.42,142.69,142.69,23544.0,138.7521,138.8295,138.1229,138.1229,23544.0
2022-11-04 14:10:00,142.73,143.36,142.73,143.34,23501.0,138.1616,138.7714,138.1616,138.7521,23501.0
2022-11-04 14:20:00,143.32,143.64,143.18,143.53,19583.0,138.7327,139.0425,138.5972,138.936,19583.0
2022-11-04 14:30:00,143.56,143.65,143.39,143.63,22757.0,138.965,139.0521,138.8005,139.0328,22757.0
2022-11-04 14:40:00,143.63,143.8,143.4,143.5,63693.0,139.0328,139.1973,138.8101,138.9069,63693.0
2022-11-04 14:50:00,143.5,143.74,143.42,143.48,47484.0,138.9069,139.1393,138.8295,138.8876,47484.0
2022-11-04 15:00:00,143.5,143.59,143.21,143.51,88872.0,138.9069,138.9941,138.6262,138.9166,88872.0
2022-11-04 15:10:00,143.56,144.11,143.54,143.96,35824.0,138.965,139.4974,138.9457,139.3522,35824.0
2022-11-04 15:20:00,143.94,144.17,143.69,144.07,33060.0,139.3329,139.5555,139.0909,139.4587,33060.0
2022-11-04 15:30:00,144.07,144.5,143.9,144.39,51076.0,139.4587,139.8749,139.2941,139.7685,51076.0
2022-11-04 15:40:00,144.38,144.79,144.17,144.56,69480.0,139.7588,140.1557,139.5555,139.933,69480.0
2022-11-04 15:50:00,144.58,144.85,144.32,144.72,237652.0,139.9524,140.2137,139.7007,140.0879,237652.0
2022-11-07 09:30:00,146.2,146.7,145.82,146.34,85342.0,141.5205,142.0045,141.1527,141.656,85342.0
2022-11-07 09:40:00,146.24,146.6,145.38,145.38,39509.0,141.5592,141.9077,140.7268,140.7268,39509.0
2022-11-07 09:50:00,145.37,145.47,144.23,144.37,28284.0,140.7171,140.8139,139.6136,139.7491,28284.0
2022-11-07 10:00:00,144.43,144.92,144.33,144.63,37963.0,139.8072,140.2815,139.7104,140.0008,37963.0
2022-11-07 10:10:00,144.65,145.15,144.59,145.01,32872.0,140.0201,140.5041,139.9621,140.3686,32872.0
2022-11-07 10:20:00,144.94,144.94,144.58,144.72,35730.0,140.3009,140.3009,139.9524,140.0879,35730.0
2022-11-07 10:30:00,144.78,144.79,143.9,143.9,28943.0,140.146,140.1557,139.2941,139.2941,28943.0
2022-11-07 10:40:00,143.83,144.52,143.76,144.16,108496.0,139.2264,139.8943,139.1586,139.5458,108496.0
2022-11-07 10:50:00,144.12,144.7,144.03,144.67,25851.0,139.5071,140.0685,139.42,140.0395,25851.0
2022-11-07 11:00:00,144.69,145.03,144.54,144.99,41288.0,140.0589,140.388,139.9137,140.3493,41288.0
2022-11-07 11:10:00,144.95,145.14,144.77,145.05,24504.0,140.3105,140.4945,140.1363,140.4073,24504.0
2022-11-07 11:20:00,145.01,145.61,144.96,145.48,27170.0,140.3686,140.9494,140.3202,140.8236,27170.0
2022-11-07 11:30:00,145.49,145.61,145.31,145.36,13709.0,140.8333,140.9494,140.659,140.7074,13709.0
2022-11-07 11:40:00,145.27,145.28,144.67,144.91,24310.0,140.6203,140.63,140.0395,140.2718,24310.0
2022-11-07 11:50:00,144.93,144.99,144.64,144.64,20569.0,140.2912,140.3493,140.0105,140.0105,20569.0
2022-11-07 12:00:00,144.64,145.19,144.54,145.16,17574.0,140.0105,140.5429,139.9137,140.5138,17574.0
2022-11-07 12:10:00,145.19,145.42,145.09,145.4,21848.0,140.5429,140.7655,140.4461,140.7461,21848.0
2022-11-07 12:20:00,145.34,145.69,145.28,145.66,19702.0,140.6881,141.0268,140.63,140.9978,19702.0
2022-11-07 12:30:00,145.66,145.75,145.27,145.4,39854.0,140.9978,141.0849,140.6203,140.7461,39854.0
2022-11-07 12:40:00,145.48,145.7,145.37,145.65,20297.0,140.8236,141.0365,140.7171,140.9881,20297.0
2022-11-07 12:50:00,145.65,145.65,145.44,145.64,13073.0,140.9881,140.9881,140.7849,140.9784,13073.0
2022-11-07 13:00:00,145.68,146.21,145.68,146.17,17740.0,141.0172,141.5302,141.0172,141.4915,17740.0
2022-11-07 13:10:00,146.21,146.35,146.13,146.34,23040.0,141.5302,141.6657,141.4528,141.656,23040.0
2022-11-07 13:20:00,146.33,146.47,146.26,146.37,22832.0,141.6464,141.7819,141.5786,141.6851,22832.0
2022-11-07 13:30:00,146.47,146.56,146.26,146.34,33038.0,141.7819,141.869,141.5786,141.656,33038.0
2022-11-07 13:40:00,146.36,146.85,146.29,146.85,29542.0,141.6754,142.1497,141.6076,142.1497,29542.0
2022-11-07 13:50:00,146.85,146.87,146.66,146.79,24967.0,142.1497,142.1691,141.9658,142.0916,24967.0
2022-11-07 14:00:00,146.86,147.05,146.74,146.76,70370.0,142.1594,142.3433,142.0432,142.0626,70370.0
2022-11-07 14:10:00,146.76,147.1,146.76,147.07,28958.0,142.0626,142.3917,142.0626,142.3627,28958.0
2022-11-07 14:20:00,147.06,147.06,146.91,147.01,23379.0,142.353,142.353,142.2078,142.3046,23379.0
2022-11-07 14:30:00,147.02,147.54,147.02,147.49,35898.0,142.3143,142.8176,142.3143,142.7692,35898.0
2022-11-07 14:40:00,147.47,147.53,147.33,147.37,31157.0,142.7499,142.808,142.6144,142.6531,31157.0
2022-11-07 14:50:00,147.38,147.4,147.11,147.15,32571.0,142.6628,142.6821,142.4014,142.4401,32571.0
2022-11-07 15:00:00,147.18,147.27,147.11,147.22,23457.0,142.4692,142.5563,142.4014,142.5079,23457.0
2022-11-07 15:10:00,147.22,147.51,147.19,147.48,35192.0,142.5079,142.7886,142.4788,142.7596,35192.0
2022-11-07 15:20:00,147.47,147.48,147.0,147.05,35094.0,142.7499,142.7596,142.2949,142.3433,35094.0
2022-11-07 15:30:00,147.03,147.11,146.86,146.96,44928.0,142.324,142.4014,142.1594,142.2562,44928.0
2022-11-07 15:40:00,146.98,147.01,146.8,147.0,49536.0,142.2756,142.3046,142.1013,142.2949,49536.0
2022-11-07 15:50:00,147.01,147.11,146.84,146.94,245845.0,142.3046,142.4014,142.14,142.2368,245845.0
2022-11-08 09:30:00,147.44,148.13,147.13,148.02,62763.0,142.7208,143.3888,142.4208,143.2823,62763.0
2022-11-08 09:40:00,148.01,148.21,147.67,148.0,54566.0,143.2726,143.4662,142.9435,143.2629,54566.0
2022-11-08 09:50:00,147.98,148.71,147.85,148.2,49352.0,143.2436,143.9502,143.1177,143.4565,49352.0
2022-11-08 10:00:00,148.18,148.32,147.85,148.12,33613.0,143.4372,143.5727,143.1177,143.3791,33613.0
2022-11-08 10:10:00,148.15,148.98,148.1,148.89,36608.0,143.4081,144.2115,143.3597,144.1244,36608.0
2022-11-08 10:20:00,148.9,148.99,148.72,148.94,30384.0,144.1341,144.2212,143.9599,144.1728,30384.0
2022-11-08 10:30:00,148.92,148.92,148.47,148.86,34725.0,144.1535,144.1535,143.7179,144.0954,34725.0
2022-11-08 10:40:00,148.84,149.47,148.84,149.43,37792.0,144.076,144.6859,144.076,144.6471,37792.0
2022-11-08 10:50:00,149.43,149.47,149.03,149.14,29334.0,144.6471,144.6859,144.2599,144.3664,29334.0
2022-11-08 11:00:00,149.14,149.25,148.67,149.19,33341.0,144.3664,144.4729,143.9115,144.4148,33341.0
2022-11-08 11:10:00,149.21,149.83,149.21,149.67,44719.0,144.4342,145.0343,144.4342,144.8795,44719.0
2022-11-08 11:20:00,149.65,150.1,149.65,150.0,35545.0,144.8601,145.2957,144.8601,145.1989,35545.0
2022-11-08 11:30:00,149.99,150.4,149.93,150.37,30272.0,145.1892,145.5861,145.1311,145.5571,30272.0
2022-11-08 11:40:00,150.4,150.6,150.34,150.38,41458.0,145.5861,145.7797,145.528,145.5667,41458.0
2022-11-08 11:50:00,150.35,150.9,150.26,150.89,34056.0,145.5377,146.0701,145.4506,146.0604,34056.0
2022-11-08 12:00:00,150.87,151.15,150.72,151.0,47257.0,146.0411,146.3121,145.8959,146.1669,47257.0
2022-11-08 12:10:00,151.02,151.19,150.75,151.08,32422.0,146.1863,146.3508,145.9249,146.2443,32422.0
2022-11-08 12:20:00,151.06,151.34,151.04,151.23,33557.0,146.225,146.496,146.2056,146.3895,33557.0
2022-11-08 12:30:00,151.23,151.26,150.86,151.09,31737.0,146.3895,146.4186,146.0314,146.254,31737.0
2022-11-08 12:40:00,151.09,151.25,150.95,150.95,22716.0,146.254,146.4089,146.1185,146.1185,22716.0
2022-11-08 12:50:00,150.98,151.01,150.7,150.76,20646.0,146.1475,146.1766,145.8765,145.9346,20646.0
2022-11-08 13:00:00,150.74,151.05,150.62,150.95,23036.0,145.9152,146.2153,145.7991,146.1185,23036.0
2022-11-08 13:10:00,150.97,150.98,150.54,150.54,18900.0,146.1379,146.1475,145.7216,145.7216,18900.0
2022-11-08 13:20:00,150.51,150.51,149.58,149.77,46535.0,145.6926,145.6926,144.7923,144.9763,46535.0
2022-11-08 13:30:00,149.72,150.29,149.42,150.21,40216.0,144.9279,145.4796,144.6375,145.4022,40216.0
2022-11-08 13:40:00,150.2,150.37,150.13,150.18,26239.0,145.3925,145.5571,145.3247,145.3731,26239.0
2022-11-08 13:50:00,150.2,150.37,149.76,149.84,60830.0,145.3925,145.5571,144.9666,145.044,60830.0
2022-11-08 14:00:00,149.82,150.01,149.74,149.84,37479.0,145.0247,145.2086,144.9472,145.044,37479.0
2022-11-08 14:10:00,149.8,150.08,149.64,149.92,32011.0,145.0053,145.2763,144.8504,145.1215,32011.0
2022-11-08 14:20:00,149.95,150.0,148.9,148.94,61740.0,145.1505,145.1989,144.1341,144.1728,61740.0
2022-11-08 14:30:00,148.96,149.63,148.62,149.59,68119.0,144.1922,144.8407,143.8631,144.802,68119.0
2022-11-08 14:40:00,149.56,150.22,149.55,150.13,34012.0,144.773,145.4119,144.7633,145.3247,34012.0
2022-11-08 14:50:00,150.16,150.42,150.05,150.1,27193.0,145.3538,145.6055,145.2473,145.2957,27193.0
2022-11-08 15:00:00,150.12,150.59,150.09,150.32,37473.0,145.3151,145.77,145.286,145.5087,37473.0
2022-11-08 15:10:00,150.34,150.43,149.98,150.33,145701.0,145.528,145.6151,145.1795,145.5183,145701.0
2022-11-08 15:20:00,150.35,150.55,150.12,150.54,55448.0,145.5377,145.7313,145.3151,145.7216,55448.0
2022-11-08 15:30:00,150.54,151.08,150.48,150.78,115454.0,145.7216,146.2443,145.6635,145.9539,115454.0
2022-11-08 15:40:00,150.8,150.9,150.38,150.54,69208.0,145.9733,146.0701,145.5667,145.7216,69208.0
2022-11-08 15:50:00,150.59,150.75,150.1,150.23,216131.0,145.77,145.9249,145.2957,145.4215,216131.0
2022-11-09 09:30:00,149.47,149.47,147.45,147.65,79381.0,144.6859,144.6859,142.7305,142.9241,79381.0
2022-11-09 09:40:00,147.69,147.91,147.28,147.49,36046.0,142.9628,143.1758,142.566,142.7692,36046.0
2022-11-09 09:50:00,147.56,147.75,147.16,147.47,22043.0,142.837,143.0209,142.4498,142.7499,22043.0
2022-11-09 10:00:00,147.45,148.35,147.35,148.34,39993.0,142.7305,143.6017,142.6337,143.592,39993.0
2022-11-09 10:10:00,148.28,149.02,148.1,148.92,33949.0,143.534,144.2503,143.3597,144.1535,33949.0
2022-11-09 10:20:00,148.91,149.15,148.53,148.53,28004.0,144.1438,144.3761,143.7759,143.7759,28004.0
2022-11-09 10:30:00,148.64,148.89,147.99,147.99,49009.0,143.8824,144.1244,143.2532,143.2532,49009.0
2022-11-09 10:40:00,148.02,148.25,147.8,148.16,51928.0,143.2823,143.5049,143.0693,143.4178,51928.0
2022-11-09 10:50:00,148.17,148.33,147.37,147.53,33458.0,143.4275,143.5824,142.6531,142.808,33458.0
2022-11-09 11:00:00,147.53,148.25,147.53,148.25,50362.0,142.808,143.5049,142.808,143.5049,50362.0
2022-11-09 11:10:00,148.23,148.62,148.11,148.51,23615.0,143.4856,143.8631,143.3694,143.7566,23615.0
2022-11-09 11:20:00,148.57,148.58,148.04,148.28,26016.0,143.8147,143.8243,143.3016,143.534,26016.0
2022-11-09 11:30:00,148.22,148.24,148.0,148.1,22991.0,143.4759,143.4952,143.2629,143.3597,22991.0
2022-11-09 11:40:00,148.1,148.77,148.1,148.53,25761.0,143.3597,144.0083,143.3597,143.7759,25761.0
2022-11-09 11:50:00,148.49,148.56,148.08,148.15,15388.0,143.7372,143.805,143.3404,143.4081,15388.0
2022-11-09 12:00:00,148.18,148.31,147.89,147.92,15413.0,143.4372,143.563,143.1564,143.1855,15413.0
2022-11-09 12:10:00,147.94,147.94,147.65,147.9,14106.0,143.2048,143.2048,142.9241,143.1661,14106.0
2022-11-09 12:20:00,147.88,148.0,147.48,147.57,13542.0,143.1468,143.2629,142.7596,142.8467,13542.0
2022-11-09 12:30:00,147.55,147.78,147.31,147.31,24792.0,142.8273,143.05,142.595,142.595,24792.0
2022-11-09 12:40:00,147.27,147.55,147.25,147.55,13045.0,142.5563,142.8273,142.5369,142.8273,13045.0
2022-11-09 12:50:00,147.55,147.83,147.51,147.78,13427.0,142.8273,143.0984,142.7886,143.05,13427.0
2022-11-09 13:00:00,147.79,147.79,147.2,147.45,15540.0,143.0596,143.0596,142.4885,142.7305,15540.0
2022-11-09 13:10:00,147.45,147.64,147.19,147.51,9315.0,142.7305,142.9144,142.4788,142.7886,9315.0
2022-11-09 13:20:00,147.51,147.62,147.32,147.39,8064.0,142.7886,142.8951,142.6047,142.6724,8064.0
2022-11-09 13:30:00,147.34,147.34,146.67,146.7,23615.0,142.624,142.624,141.9755,142.0045,23615.0
2022-11-09 13:40:00,146.69,146.92,146.6,146.69,14288.0,141.9948,142.2175,141.9077,141.9948,14288.0
2022-11-09 13:50:00,146.71,146.8,146.52,146.78,16108.0,142.0142,142.1013,141.8303,142.082,16108.0
2022-11-09 14:00:00,146.76,146.91,146.43,146.84,17013.0,142.0626,142.2078,141.7432,142.14,17013.0
2022-11-09 14:10:00,146.8,147.08,146.76,147.0,24432.0,142.1013,142.3724,142.0626,142.2949,24432.0
2022-11-09 14:20:00,146.98,147.01,146.72,146.91,17523.0,142.2756,142.3046,142.0239,142.2078,17523.0
2022-11-09 14:30:00,146.9,146.9,146.49,146.56,23575.0,142.1981,142.1981,141.8012,141.869,23575.0
2022-11-09 14:40:00,146.56,146.74,146.41,146.51,28752.0,141.869,142.0432,141.7238,141.8206,28752.0
2022-11-09 14:50:00,146.5,146.51,146.18,146.37,26860.0,141.8109,141.8206,141.5012,141.6851,26860.0
2022-11-09 15:00:00,146.33,146.77,146.28,146.63,33406.0,141.6464,142.0723,141.598,141.9368,33406.0
2022-11-09 15:10:00,146.62,146.65,146.45,146.61,25392.0,141.9271,141.9561,141.7625,141.9174,25392.0
2022-11-09 15:20:00,146.53,146.62,146.26,146.33,22911.0,141.84,141.9271,141.5786,141.6464,22911.0
2022-11-09 15:30:00,146.33,146.38,145.97,146.08,42505.0,141.6464,141.6948,141.2979,141.4044,42505.0
2022-11-09 15:40:00,146.07,146.07,145.66,145.7,52068.0,141.3947,141.3947,140.9978,141.0365,52068.0
2022-11-09 15:50:00,145.7,146.13,145.69,145.84,208942.0,141.0365,141.4528,141.0268,141.172,208942.0
2022-11-10 09:30:00,152.79,155.2,152.79,155.0,290111.0,147.8996,150.2325,147.8996,150.0389,290111.0
2022-11-10 09:40:00,155.04,155.34,152.68,152.74,129719.0,150.0776,150.368,147.7931,147.8512,129719.0
2022-11-10 09:50:00,152.81,152.82,151.31,152.19,103500.0,147.919,147.9286,146.467,147.3188,103500.0
2022-11-10 10:00:00,152.15,153.31,152.14,152.98,90143.0,147.2801,148.403,147.2704,148.0835,90143.0
2022-11-10 10:10:00,152.99,153.12,152.3,152.39,45246.0,148.0932,148.219,147.4253,147.5124,45246.0
2022-11-10 10:20:00,152.33,153.14,152.25,153.09,40491.0,147.4543,148.2384,147.3769,148.19,40491.0
2022-11-10 10:30:00,153.2,153.48,152.91,153.38,59350.0,148.2965,148.5675,148.0158,148.4707,59350.0
2022-11-10 10:40:00,153.35,154.19,153.31,154.12,34912.0,148.4417,149.2548,148.403,149.187,34912.0
2022-11-10 10:50:00,154.13,154.38,153.84,154.31,44382.0,149.1967,149.4387,148.916,149.3709,44382.0
2022-11-10 11:00:00,154.34,154.39,153.77,153.77,39815.0,149.4,149.4484,148.8482,148.8482,39815.0
2022-11-10 11:10:00,153.74,154.46,153.63,154.43,34315.0,148.8192,149.5161,148.7127,149.4871,34315.0
2022-11-10 11:20:00,154.46,154.67,154.26,154.26,34325.0,149.5161,149.7194,149.3225,149.3225,34325.0
2022-11-10 11:30:00,154.31,154.57,153.89,154.57,54719.0,149.3709,149.6226,148.9644,149.6226,54719.0
2022-11-10 11:40:00,154.57,154.74,154.5,154.67,42194.0,149.6226,149.7872,149.5549,149.7194,42194.0
2022-11-10 11:50:00,154.67,155.09,154.6,155.09,42587.0,149.7194,150.126,149.6517,150.126,42587.0
2022-11-10 12:00:00,155.08,155.3,154.98,155.27,39186.0,150.1163,150.3293,150.0195,150.3002,39186.0
2022-11-10 12:10:00,155.23,155.42,154.98,155.42,34878.0,150.2615,150.4454,150.0195,150.4454,34878.0
2022-11-10 12:20:00,155.44,155.77,155.25,155.66,50030.0,150.4648,150.7842,150.2809,150.6777,50030.0
2022-11-10 12:30:00,155.61,155.72,155.19,155.5,39770.0,150.6293,150.7358,150.2228,150.5229,39770.0
2022-11-10 12:40:00,155.51,155.79,155.12,155.21,36361.0,150.5325,150.8036,150.155,150.2421,36361.0
2022-11-10 12:50:00,155.22,155.34,154.73,154.75,33261.0,150.2518,150.368,149.7775,149.7969,33261.0
2022-11-10 13:00:00,154.78,155.18,154.78,154.99,25785.0,149.8259,150.2131,149.8259,150.0292,25785.0
2022-11-10 13:10:00,154.94,155.37,154.84,155.02,67893.0,149.9808,150.397,149.884,150.0582,67893.0
2022-11-10 13:20:00,155.12,155.12,154.65,154.99,33161.0,150.155,150.155,149.7001,150.0292,33161.0
2022-11-10 13:30:00,154.99,155.06,154.42,154.56,28345.0,150.0292,150.0969,149.4774,149.6129,28345.0
2022-11-10 13:40:00,154.54,154.96,154.5,154.78,30963.0,149.5936,150.0001,149.5549,149.8259,30963.0
2022-11-10 13:50:00,154.81,154.97,154.67,154.84,24553.0,149.8549,150.0098,149.7194,149.884,24553.0
2022-11-10 14:00:00,154.87,155.08,154.78,154.8,43358.0,149.913,150.1163,149.8259,149.8453,43358.0
2022-11-10 14:10:00,154.8,154.81,154.4,154.41,51645.0,149.8453,149.8549,149.4581,149.4677,51645.0
2022-11-10 14:20:00,154.41,154.43,154.09,154.29,41927.0,149.4677,149.4871,149.158,149.3516,41927.0
2022-11-10 14:30:00,154.29,154.42,154.16,154.34,40682.0,149.3516,149.4774,149.2257,149.4,40682.0
2022-11-10 14:40:00,154.3,154.35,154.05,154.09,36661.0,149.3613,149.4097,149.1193,149.158,36661.0
2022-11-10 14:50:00,154.07,154.4,154.04,154.35,37278.0,149.1386,149.4581,149.1096,149.4097,37278.0
2022-11-10 15:00:00,154.36,154.65,154.18,154.65,53749.0,149.4193,149.7001,149.2451,149.7001,53749.0
2022-11-10 15:10:00,154.65,154.8,154.46,154.47,60258.0,149.7001,149.8453,149.5161,149.5258,60258.0
2022-11-10 15:20:00,154.48,154.66,154.35,154.52,63304.0,149.5355,149.7097,149.4097,149.5742,63304.0
2022-11-10 15:30:00,154.54,154.64,154.21,154.21,99488.0,149.5936,149.6904,149.2741,149.2741,99488.0
2022-11-10 15:40:00,154.19,154.46,154.12,154.24,166459.0,149.2548,149.5161,149.187,149.3032,166459.0
2022-11-10 15:50:00,154.25,154.66,154.2,154.57,514910.0,149.3129,149.7097,149.2645,149.6226,514910.0
2022-11-11 09:30:00,156.49,158.53,155.64,157.75,124158.0,151.4812,153.4559,150.6584,152.7008,124158.0
2022-11-11 09:40:00,157.74,158.76,157.4,158.62,53622.0,152.6912,153.6785,152.362,153.543,53622.0
2022-11-11 09:50:00,158.59,158.83,157.63,157.68,110521.0,153.514,153.7463,152.5847,152.6331,110521.0
2022-11-11 10:00:00,157.62,158.16,156.86,157.3,90123.0,152.575,153.0977,151.8393,152.2652,90123.0
2022-11-11 10:10:00,157.34,158.72,157.32,158.65,36374.0,152.304,153.6398,152.2846,153.572,36374.0
2022-11-11 10:20:00,158.68,158.88,158.33,158.33,69257.0,153.6011,153.7947,153.2623,153.2623,69257.0
2022-11-11 10:30:00,158.37,158.49,157.32,157.8,81439.0,153.301,153.4172,152.2846,152.7492,81439.0
2022-11-11 10:40:00,157.79,157.92,157.42,157.92,37253.0,152.7396,152.8654,152.3814,152.8654,37253.0
2022-11-11 10:50:00,157.94,158.02,157.55,157.74,35257.0,152.8848,152.9622,152.5072,152.6912,35257.0
2022-11-11 11:00:00,157.74,157.92,156.69,156.71,34214.0,152.6912,152.8654,151.6748,151.6941,34214.0
2022-11-11 11:10:00,156.73,156.76,156.2,156.49,58970.0,151.7135,151.7425,151.2005,151.4812,58970.0
2022-11-11 11:20:00,156.42,156.43,156.01,156.05,78468.0,151.4134,151.4231,151.0165,151.0553,78468.0
2022-11-11 11:30:00,156.03,156.08,155.6,155.6,26995.0,151.0359,151.0843,150.6197,150.6197,26995.0
2022-11-11 11:40:00,155.56,156.27,155.53,156.23,21974.0,150.5809,151.2682,150.5519,151.2295,21974.0
2022-11-11 11:50:00,156.34,156.52,156.06,156.32,19647.0,151.336,151.5102,151.0649,151.3166,19647.0
2022-11-11 12:00:00,156.29,156.38,156.01,156.12,24181.0,151.2876,151.3747,151.0165,151.123,24181.0
2022-11-11 12:10:00,156.18,156.69,156.18,156.55,21517.0,151.1811,151.6748,151.1811,151.5392,21517.0
2022-11-11 12:20:00,156.55,156.55,156.18,156.2,22024.0,151.5392,151.5392,151.1811,151.2005,22024.0
2022-11-11 12:30:00,156.21,156.51,156.02,156.02,19224.0,151.2101,151.5005,151.0262,151.0262,19224.0
2022-11-11 12:40:00,155.95,156.45,155.78,156.3,41394.0,150.9585,151.4425,150.7939,151.2973,41394.0
2022-11-11 12:50:00,156.3,156.92,156.28,156.66,68304.0,151.2973,151.8974,151.2779,151.6457,68304.0
2022-11-11 13:00:00,156.66,156.75,156.36,156.4,34820.0,151.6457,151.7328,151.3553,151.3941,34820.0
2022-11-11 13:10:00,156.44,156.51,156.1,156.21,28898.0,151.4328,151.5005,151.1037,151.2101,28898.0
2022-11-11 13:20:00,156.2,156.3,156.1,156.28,26662.0,151.2005,151.2973,151.1037,151.2779,26662.0
2022-11-11 13:30:00,156.3,156.45,155.97,156.12,36241.0,151.2973,151.4425,150.9778,151.123,36241.0
2022-11-11 13:40:00,156.11,156.26,155.97,156.22,40756.0,151.1133,151.2585,150.9778,151.2198,40756.0
2022-11-11 13:50:00,156.24,156.47,156.22,156.4,38715.0,151.2392,151.4618,151.2198,151.3941,38715.0
2022-11-11 14:00:00,156.42,156.5,156.1,156.17,40437.0,151.4134,151.4909,151.1037,151.1714,40437.0
2022-11-11 14:10:00,156.17,156.17,155.29,155.38,42374.0,151.1714,151.1714,150.3196,150.4067,42374.0
2022-11-11 14:20:00,155.34,156.11,155.33,156.11,66962.0,150.368,151.1133,150.3583,151.1133,66962.0
2022-11-11 14:30:00,156.09,156.46,156.07,156.32,63714.0,151.094,151.4521,151.0746,151.3166,63714.0
2022-11-11 14:40:00,156.32,156.44,155.77,155.77,46794.0,151.3166,151.4328,150.7842,150.7842,46794.0
2022-11-11 14:50:00,155.8,156.05,155.73,155.76,35402.0,150.8133,151.0553,150.7455,150.7745,35402.0
2022-11-11 15:00:00,155.79,155.82,155.32,155.46,40404.0,150.8036,150.8326,150.3486,150.4841,40404.0
2022-11-11 15:10:00,155.42,155.43,154.95,155.36,68040.0,150.4454,150.4551,149.9905,150.3873,68040.0
2022-11-11 15:20:00,155.38,155.44,155.15,155.33,62860.0,150.4067,150.4648,150.1841,150.3583,62860.0
2022-11-11 15:30:00,155.3,155.55,155.03,155.23,110573.0,150.3293,150.5713,150.0679,150.2615,110573.0
2022-11-11 15:40:00,155.22,155.43,155.18,155.34,110004.0,150.2518,150.4551,150.2131,150.368,110004.0
2022-11-11 15:50:00,155.35,155.45,154.7,154.89,275404.0,150.3777,150.4745,149.7485,149.9324,275404.0
2022-11-14 09:30:00,153.37,154.15,153.07,153.49,115243.0,148.461,149.2161,148.1706,148.5772,115243.0
2022-11-14 09:40:00,153.38,154.27,153.06,154.19,69929.0,148.4707,149.3322,148.161,149.2548,69929.0
2022-11-14 09:50:00,154.23,155.02,154.23,154.77,76742.0,149.2935,150.0582,149.2935,149.8162,76742.0
2022-11-14 10:00:00,154.76,155.18,154.42,154.68,30686.0,149.8065,150.2131,149.4774,149.7291,30686.0
2022-11-14 10:10:00,154.64,154.99,154.47,154.68,34977.0,149.6904,150.0292,149.5258,149.7291,34977.0
2022-11-14 10:20:00,154.66,154.66,153.9,154.3,45393.0,149.7097,149.7097,148.9741,149.3613,45393.0
2022-11-14 10:30:00,154.28,154.46,154.14,154.22,33523.0,149.3419,149.5161,149.2064,149.2838,33523.0
2022-11-14 10:40:00,154.2,154.46,154.17,154.19,29503.0,149.2645,149.5161,149.2354,149.2548,29503.0
2022-11-14 10:50:00,154.15,154.7,154.12,154.41,27449.0,149.2161,149.7485,149.187,149.4677,27449.0
2022-11-14 11:00:00,154.45,154.48,154.15,154.26,62252.0,149.5065,149.5355,149.2161,149.3225,62252.0
2022-11-14 11:10:00,154.22,154.22,153.7,153.81,36702.0,149.2838,149.2838,148.7805,148.8869,36702.0
2022-11-14 11:20:00,153.85,154.29,153.82,154.24,31434.0,148.9257,149.3516,148.8966,149.3032,31434.0
2022-11-14 11:30:00,154.22,155.16,154.11,154.87,38384.0,149.2838,150.1937,149.1773,149.913,38384.0
2022-11-14 11:40:00,154.9,155.07,154.73,155.04,26010.0,149.9421,150.1066,149.7775,150.0776,26010.0
2022-11-14 11:50:00,155.0,155.09,154.7,155.02,59389.0,150.0389,150.126,149.7485,150.0582,59389.0
2022-11-14 12:00:00,155.07,155.34,154.97,155.24,23592.0,150.1066,150.368,150.0098,150.2712,23592.0
2022-11-14 12:10:00,155.23,155.47,155.05,155.24,47162.0,150.2615,150.4938,150.0873,150.2712,47162.0
2022-11-14 12:20:00,155.22,155.62,155.01,155.59,32688.0,150.2518,150.639,150.0485,150.61,32688.0
2022-11-14 12:30:00,155.58,155.8,155.5,155.76,23867.0,150.6003,150.8133,150.5229,150.7745,23867.0
2022-11-14 12:40:00,155.75,155.77,155.49,155.7,36134.0,150.7649,150.7842,150.5132,150.7165,36134.0
2022-11-14 12:50:00,155.69,155.79,155.55,155.68,32865.0,150.7068,150.8036,150.5713,150.6971,32865.0
2022-11-14 13:00:00,155.68,155.72,155.56,155.59,22169.0,150.6971,150.7358,150.5809,150.61,22169.0
2022-11-14 13:10:00,155.64,155.88,155.63,155.88,21711.0,150.6584,150.8907,150.6487,150.8907,21711.0
2022-11-14 13:20:00,155.88,156.35,155.88,156.29,29465.0,150.8907,151.3457,150.8907,151.2876,29465.0
2022-11-14 13:30:00,156.31,156.33,156.11,156.18,25241.0,151.3069,151.3263,151.1133,151.1811,25241.0
2022-11-14 13:40:00,156.19,156.39,156.15,156.36,22245.0,151.1908,151.3844,151.1521,151.3553,22245.0
2022-11-14 13:50:00,156.36,156.5,156.34,156.48,28317.0,151.3553,151.4909,151.336,151.4715,28317.0
2022-11-14 14:00:00,156.47,156.5,156.18,156.22,58377.0,151.4618,151.4909,151.1811,151.2198,58377.0
2022-11-14 14:10:00,156.25,156.37,156.07,156.11,30762.0,151.2489,151.365,151.0746,151.1133,30762.0
2022-11-14 14:20:00,156.11,156.11,155.82,155.98,33144.0,151.1133,151.1133,150.8326,150.9875,33144.0
2022-11-14 14:30:00,155.98,156.06,155.8,155.81,32573.0,150.9875,151.0649,150.8133,150.8229,32573.0
2022-11-14 14:40:00,155.81,155.93,155.71,155.74,31168.0,150.8229,150.9391,150.7261,150.7552,31168.0
2022-11-14 14:50:00,155.71,155.82,155.53,155.6,41357.0,150.7261,150.8326,150.5519,150.6197,41357.0
2022-11-14 15:00:00,155.63,155.75,155.4,155.4,34283.0,150.6487,150.7649,150.4261,150.4261,34283.0
2022-11-14 15:10:00,155.41,155.41,154.86,155.09,51524.0,150.4357,150.4357,149.9033,150.126,51524.0
2022-11-14 15:20:00,155.1,155.19,154.96,154.96,41839.0,150.1357,150.2228,150.0001,150.0001,41839.0
2022-11-14 15:30:00,154.95,154.98,154.63,154.8,51826.0,149.9905,150.0195,149.6807,149.8453,51826.0
2022-11-14 15:40:00,154.82,154.91,154.3,154.31,59186.0,149.8646,149.9517,149.3613,149.3709,59186.0
2022-11-14 15:50:00,154.29,154.45,153.58,154.01,290830.0,149.3516,149.5065,148.6643,149.0805,290830.0
2022-11-15 09:30:00,156.96,157.35,155.92,156.0,93527.0,151.9361,152.3136,150.9294,151.0069,93527.0
2022-11-15 09:40:00,155.99,156.06,154.67,154.81,58811.0,150.9972,151.0649,149.7194,149.8549,58811.0
2022-11-15 09:50:00,154.85,155.79,154.81,155.66,48688.0,149.8937,150.8036,149.8549,150.6777,48688.0
2022-11-15 10:00:00,155.7,155.9,154.95,154.96,48284.0,150.7165,150.9101,149.9905,150.0001,48284.0
2022-11-15 10:10:00,154.97,155.11,154.7,154.78,77481.0,150.0098,150.1453,149.7485,149.8259,77481.0
2022-11-15 10:20:00,154.72,155.32,154.3,155.32,49968.0,149.7678,150.3486,149.3613,150.3486,49968.0
2022-11-15 10:30:00,155.19,155.69,155.11,155.28,28302.0,150.2228,150.7068,150.1453,150.3099,28302.0
2022-11-15 10:40:00,155.26,155.78,154.82,154.96,53010.0,150.2905,150.7939,149.8646,150.0001,53010.0
2022-11-15 10:50:00,154.92,155.1,154.52,154.55,31821.0,149.9614,150.1357,149.5742,149.6033,31821.0
2022-11-15 11:00:00,154.54,154.89,154.2,154.58,25696.0,149.5936,149.9324,149.2645,149.6323,25696.0
2022-11-15 11:10:00,154.52,155.29,154.52,154.88,24689.0,149.5742,150.3196,149.5742,149.9227,24689.0
2022-11-15 11:20:00,154.87,155.06,154.71,154.81,18390.0,149.913,150.0969,149.7581,149.8549,18390.0
2022-11-15 11:30:00,154.89,155.15,154.8,155.0,24249.0,149.9324,150.1841,149.8453,150.0389,24249.0
2022-11-15 11:40:00,155.04,155.2,154.78,154.83,22952.0,150.0776,150.2325,149.8259,149.8743,22952.0
2022-11-15 11:50:00,154.86,154.95,154.69,154.9,17377.0,149.9033,149.9905,149.7388,149.9421,17377.0
2022-11-15 12:00:00,154.98,154.98,154.48,154.77,24753.0,150.0195,150.0195,149.5355,149.8162,24753.0
2022-11-15 12:10:00,154.79,154.99,154.68,154.87,22357.0,149.8356,150.0292,149.7291,149.913,22357.0
2022-11-15 12:20:00,154.81,154.86,154.45,154.51,12981.0,149.8549,149.9033,149.5065,149.5645,12981.0
2022-11-15 12:30:00,154.48,154.81,154.38,154.75,12909.0,149.5355,149.8549,149.4387,149.7969,12909.0
2022-11-15 12:40:00,154.74,154.81,154.21,154.74,26032.0,149.7872,149.8549,149.2741,149.7872,26032.0
2022-11-15 12:50:00,154.74,154.74,154.12,154.34,23463.0,149.7872,149.7872,149.187,149.4,23463.0
2022-11-15 13:00:00,154.39,154.7,154.36,154.66,22903.0,149.4484,149.7485,149.4193,149.7097,22903.0
2022-11-15 13:10:00,154.67,154.71,154.0,154.11,27781.0,149.7194,149.7581,149.0709,149.1773,27781.0
2022-11-15 13:20:00,154.09,154.09,152.85,153.1,31825.0,149.158,149.158,147.9577,148.1997,31825.0
2022-11-15 13:30:00,153.04,153.3,152.45,152.71,32047.0,148.1416,148.3933,147.5705,147.8222,32047.0
2022-11-15 13:40:00,152.71,153.53,152.47,152.97,32572.0,147.8222,148.6159,147.5898,148.0738,32572.0
2022-11-15 13:50:00,152.98,153.49,152.89,153.1,23011.0,148.0835,148.5772,147.9964,148.1997,23011.0
2022-11-15 14:00:00,153.11,153.21,152.32,152.78,41191.0,148.2094,148.3062,147.4446,147.8899,41191.0
2022-11-15 14:10:00,152.81,153.6,152.79,153.42,28892.0,147.919,148.6837,147.8996,148.5094,28892.0
2022-11-15 14:20:00,153.53,154.09,153.53,153.79,33412.0,148.6159,149.158,148.6159,148.8676,33412.0
2022-11-15 14:30:00,153.91,153.96,153.34,153.51,25484.0,148.9837,149.0321,148.432,148.5966,25484.0
2022-11-15 14:40:00,153.51,153.69,153.11,153.27,27391.0,148.5966,148.7708,148.2094,148.3642,27391.0
2022-11-15 14:50:00,153.2,153.85,153.1,153.71,30756.0,148.2965,148.9257,148.1997,148.7902,30756.0
2022-11-15 15:00:00,153.66,153.93,153.51,153.57,20334.0,148.7418,149.0031,148.5966,148.6546,20334.0
2022-11-15 15:10:00,153.58,153.8,153.37,153.71,38292.0,148.6643,148.8773,148.461,148.7902,38292.0
2022-11-15 15:20:00,153.69,153.8,153.42,153.54,37216.0,148.7708,148.8773,148.5094,148.6256,37216.0
2022-11-15 15:30:00,153.52,153.74,153.16,153.68,70747.0,148.6062,148.8192,148.2578,148.7611,70747.0
2022-11-15 15:40:00,153.67,154.01,153.58,153.64,99995.0,148.7514,149.0805,148.6643,148.7224,99995.0
2022-11-15 15:50:00,153.63,153.92,153.37,153.87,222173.0,148.7127,148.9934,148.461,148.945,222173.0
2022-11-16 09:30:00,154.21,155.91,153.96,155.03,67863.0,149.2741,150.9197,149.0321,150.0679,67863.0
2022-11-16 09:40:00,154.97,155.65,154.55,154.72,50044.0,150.0098,150.6681,149.6033,149.7678,50044.0
2022-11-16 09:50:00,154.72,154.89,153.45,153.56,57316.0,149.7678,149.9324,148.5385,148.645,57316.0
2022-11-16 10:00:00,153.52,153.74,152.35,152.53,50342.0,148.6062,148.8192,147.4737,147.6479,50342.0
2022-11-16 10:10:00,152.53,153.0,152.47,152.9,54851.0,147.6479,148.1029,147.5898,148.0061,54851.0
2022-11-16 10:20:00,152.95,153.75,152.94,153.33,27336.0,148.0545,148.8289,148.0448,148.4223,27336.0
2022-11-16 10:30:00,153.38,153.4,152.9,152.9,26093.0,148.4707,148.4901,148.0061,148.0061,26093.0
2022-11-16 10:40:00,152.89,153.06,152.41,152.42,31478.0,147.9964,148.161,147.5318,147.5414,31478.0
2022-11-16 10:50:00,152.39,152.47,151.85,152.08,33389.0,147.5124,147.5898,146.9897,147.2123,33389.0
2022-11-16 11:00:00,152.01,152.33,151.97,152.05,22160.0,147.1446,147.4543,147.1058,147.1833,22160.0
2022-11-16 11:10:00,152.05,152.61,152.01,152.61,19364.0,147.1833,147.7254,147.1446,147.7254,19364.0
2022-11-16 11:20:00,152.61,152.85,152.55,152.85,16312.0,147.7254,147.9577,147.6673,147.9577,16312.0
2022-11-16 11:30:00,152.85,153.26,152.83,153.23,31177.0,147.9577,148.3546,147.9383,148.3255,31177.0
2022-11-16 11:40:00,153.26,153.78,153.23,153.56,23169.0,148.3546,148.8579,148.3255,148.645,23169.0
2022-11-16 11:50:00,153.52,153.59,153.28,153.31,20260.0,148.6062,148.674,148.3739,148.403,20260.0
2022-11-16 12:00:00,153.27,153.49,153.16,153.37,27447.0,148.3642,148.5772,148.2578,148.461,27447.0
2022-11-16 12:10:00,153.44,153.47,153.18,153.32,14510.0,148.5288,148.5578,148.2771,148.4126,14510.0
2022-11-16 12:20:00,153.34,153.35,152.87,153.13,43756.0,148.432,148.4417,147.977,148.2287,43756.0
2022-11-16 12:30:00,153.14,153.21,153.0,153.13,10824.0,148.2384,148.3062,148.1029,148.2287,10824.0
2022-11-16 12:40:00,153.11,153.74,153.07,153.57,17716.0,148.2094,148.8192,148.1706,148.6546,17716.0
2022-11-16 12:50:00,153.6,153.74,153.46,153.54,15125.0,148.6837,148.8192,148.5482,148.6256,15125.0
2022-11-16 13:00:00,153.54,153.56,153.32,153.48,15871.0,148.6256,148.645,148.4126,148.5675,15871.0
2022-11-16 13:10:00,153.53,153.8,153.52,153.62,15106.0,148.6159,148.8773,148.6062,148.703,15106.0
2022-11-16 13:20:00,153.6,153.61,153.28,153.43,14651.0,148.6837,148.6934,148.3739,148.5191,14651.0
2022-11-16 13:30:00,153.47,153.49,152.77,153.04,34272.0,148.5578,148.5772,147.8802,148.1416,34272.0
2022-11-16 13:40:00,153.05,153.18,152.86,152.86,13445.0,148.1513,148.2771,147.9674,147.9674,13445.0
2022-11-16 13:50:00,152.87,152.98,152.75,152.9,16489.0,147.977,148.0835,147.8609,148.0061,16489.0
2022-11-16 14:00:00,152.86,153.09,152.79,152.94,14820.0,147.9674,148.19,147.8996,148.0448,14820.0
2022-11-16 14:10:00,152.96,153.05,152.85,153.01,13344.0,148.0642,148.1513,147.9577,148.1126,13344.0
2022-11-16 14:20:00,153.0,153.26,152.99,153.15,13111.0,148.1029,148.3546,148.0932,148.2481,13111.0
2022-11-16 14:30:00,153.16,153.37,152.87,153.19,31999.0,148.2578,148.461,147.977,148.2868,31999.0
2022-11-16 14:40:00,153.21,153.29,153.02,153.16,17331.0,148.3062,148.3836,148.1222,148.2578,17331.0
2022-11-16 14:50:00,153.17,153.4,153.08,153.4,19694.0,148.2674,148.4901,148.1803,148.4901,19694.0
2022-11-16 15:00:00,153.38,153.41,152.78,152.84,33998.0,148.4707,148.4998,147.8899,147.948,33998.0
2022-11-16 15:10:00,152.86,152.96,152.75,152.77,37384.0,147.9674,148.0642,147.8609,147.8802,37384.0
2022-11-16 15:20:00,152.78,153.14,152.78,153.08,36247.0,147.8899,148.2384,147.8899,148.1803,36247.0
2022-11-16 15:30:00,153.09,153.26,152.91,153.03,51740.0,148.19,148.3546,148.0158,148.1319,51740.0
2022-11-16 15:40:00,153.03,153.21,152.91,153.17,57015.0,148.1319,148.3062,148.0158,148.2674,57015.0
2022-11-16 15:50:00,153.19,153.32,152.54,152.71,250473.0,148.2868,148.4126,147.6576,147.8222,250473.0
2022-11-17 09:30:00,150.0,150.43,149.74,149.81,73574.0,145.1989,145.6151,144.9472,145.015,73574.0
2022-11-17 09:40:00,149.82,150.07,149.59,149.9,72623.0,145.0247,145.2667,144.802,145.1021,72623.0
2022-11-17 09:50:00,149.89,150.25,149.37,149.72,78090.0,145.0924,145.4409,144.5891,144.9279,78090.0
2022-11-17 10:00:00,149.74,150.02,149.27,149.35,67549.0,144.9472,145.2183,144.4923,144.5697,67549.0
2022-11-17 10:10:00,149.38,150.06,149.3,150.06,26981.0,144.5987,145.257,144.5213,145.257,26981.0
2022-11-17 10:20:00,150.07,150.43,150.02,150.13,32711.0,145.2667,145.6151,145.2183,145.3247,32711.0
2022-11-17 10:30:00,150.1,150.12,149.63,149.7,35677.0,145.2957,145.3151,144.8407,144.9085,35677.0
2022-11-17 10:40:00,149.69,150.0,149.6,149.71,21811.0,144.8988,145.1989,144.8117,144.9182,21811.0
2022-11-17 10:50:00,149.69,149.86,149.22,149.27,25334.0,144.8988,145.0634,144.4439,144.4923,25334.0
2022-11-17 11:00:00,149.27,149.78,149.25,149.43,30042.0,144.4923,144.9859,144.4729,144.6471,30042.0
2022-11-17 11:10:00,149.41,149.57,149.24,149.44,25268.0,144.6278,144.7827,144.4632,144.6568,25268.0
2022-11-17 11:20:00,149.41,149.69,149.36,149.59,30910.0,144.6278,144.8988,144.5794,144.802,30910.0
2022-11-17 11:30:00,149.59,149.79,149.46,149.55,18145.0,144.802,144.9956,144.6762,144.7633,18145.0
2022-11-17 11:40:00,149.59,149.85,149.51,149.68,19223.0,144.802,145.0537,144.7246,144.8891,19223.0
2022-11-17 11:50:00,149.71,150.24,149.55,150.13,43427.0,144.9182,145.4312,144.7633,145.3247,43427.0
2022-11-17 12:00:00,150.11,150.27,149.95,150.03,29830.0,145.3054,145.4603,145.1505,145.2279,29830.0
2022-11-17 12:10:00,150.03,150.17,149.95,150.14,32357.0,145.2279,145.3635,145.1505,145.3344,32357.0
2022-11-17 12:20:00,150.1,150.2,149.92,149.94,28873.0,145.2957,145.3925,145.1215,145.1408,28873.0
2022-11-17 12:30:00,149.92,149.98,149.71,149.88,19092.0,145.1215,145.1795,144.9182,145.0827,19092.0
2022-11-17 12:40:00,149.85,150.06,149.83,149.86,18601.0,145.0537,145.257,145.0343,145.0634,18601.0
2022-11-17 12:50:00,149.89,150.68,149.89,150.58,40604.0,145.0924,145.8571,145.0924,145.7603,40604.0
2022-11-17 13:00:00,150.63,150.95,150.63,150.89,29767.0,145.8087,146.1185,145.8087,146.0604,29767.0
2022-11-17 13:10:00,150.9,151.07,150.83,151.01,20743.0,146.0701,146.2346,146.0023,146.1766,20743.0
2022-11-17 13:20:00,150.98,151.03,150.79,150.88,24430.0,146.1475,146.1959,145.9636,146.0507,24430.0
2022-11-17 13:30:00,150.9,150.91,150.69,150.9,17728.0,146.0701,146.0798,145.8668,146.0701,17728.0
2022-11-17 13:40:00,150.91,150.91,150.67,150.79,19167.0,146.0798,146.0798,145.8475,145.9636,19167.0
2022-11-17 13:50:00,150.77,150.81,150.58,150.81,20484.0,145.9443,145.983,145.7603,145.983,20484.0
2022-11-17 14:00:00,150.78,151.0,150.77,150.87,35244.0,145.9539,146.1669,145.9443,146.0411,35244.0
2022-11-17 14:10:00,150.86,150.88,150.51,150.54,16435.0,146.0314,146.0507,145.6926,145.7216,16435.0
2022-11-17 14:20:00,150.53,150.57,150.41,150.47,28516.0,145.7119,145.7507,145.5958,145.6539,28516.0
2022-11-17 14:30:00,150.47,150.49,150.31,150.41,35578.0,145.6539,145.6732,145.499,145.5958,35578.0
2022-11-17 14:40:00,150.41,150.48,150.16,150.43,23347.0,145.5958,145.6635,145.3538,145.6151,23347.0
2022-11-17 14:50:00,150.44,150.54,150.34,150.44,20751.0,145.6248,145.7216,145.528,145.6248,20751.0
2022-11-17 15:00:00,150.47,150.66,150.41,150.43,21039.0,145.6539,145.8378,145.5958,145.6151,21039.0
2022-11-17 15:10:00,150.39,150.39,150.13,150.19,23589.0,145.5764,145.5764,145.3247,145.3828,23589.0
2022-11-17 15:20:00,150.2,150.34,150.11,150.26,20991.0,145.3925,145.528,145.3054,145.4506,20991.0
2022-11-17 15:30:00,150.25,150.33,149.92,150.15,43408.0,145.4409,145.5183,145.1215,145.3441,43408.0
2022-11-17 15:40:00,150.18,150.69,150.18,150.63,47062.0,145.3731,145.8668,145.3731,145.8087,47062.0
2022-11-17 15:50:00,150.66,150.74,150.36,150.71,242035.0,145.8378,145.9152,145.5474,145.8862,242035.0
2022-11-18 09:30:00,152.25,153.76,152.19,152.29,129361.0,147.3769,148.8386,147.3188,147.4156,129361.0
2022-11-18 09:40:00,152.4,152.73,152.12,152.44,183714.0,147.5221,147.8415,147.251,147.5608,183714.0
2022-11-18 09:50:00,152.45,152.8,151.78,151.88,46679.0,147.5705,147.9093,146.9219,147.0187,46679.0
2022-11-18 10:00:00,151.9,152.07,151.15,151.57,21689.0,147.0381,147.2026,146.3121,146.7186,21689.0
2022-11-18 10:10:00,151.56,151.59,151.15,151.15,27556.0,146.709,146.738,146.3121,146.3121,27556.0
2022-11-18 10:20:00,151.22,151.67,151.19,151.67,22791.0,146.3798,146.8154,146.3508,146.8154,22791.0
2022-11-18 10:30:00,151.6,152.06,151.6,151.97,25086.0,146.7477,147.193,146.7477,147.1058,25086.0
2022-11-18 10:40:00,151.95,152.04,151.69,151.86,21424.0,147.0865,147.1736,146.8348,146.9994,21424.0
2022-11-18 10:50:00,151.86,151.99,151.44,151.54,16759.0,146.9994,147.1252,146.5928,146.6896,16759.0
2022-11-18 11:00:00,151.62,151.78,151.41,151.69,28723.0,146.767,146.9219,146.5638,146.8348,28723.0
2022-11-18 11:10:00,151.69,152.21,151.63,152.15,36595.0,146.8348,147.3382,146.7767,147.2801,36595.0
2022-11-18 11:20:00,152.16,152.35,152.05,152.23,24420.0,147.2898,147.4737,147.1833,147.3575,24420.0
2022-11-18 11:30:00,152.25,152.47,152.03,152.03,17511.0,147.3769,147.5898,147.1639,147.1639,17511.0
2022-11-18 11:40:00,152.15,152.34,152.08,152.09,20119.0,147.2801,147.464,147.2123,147.222,20119.0
2022-11-18 11:50:00,152.07,152.32,151.96,152.22,22944.0,147.2026,147.4446,147.0962,147.3478,22944.0
2022-11-18 12:00:00,152.26,152.33,151.85,151.88,14449.0,147.3866,147.4543,146.9897,147.0187,14449.0
2022-11-18 12:10:00,151.87,151.87,151.0,151.0,24306.0,147.009,147.009,146.1669,146.1669,24306.0
2022-11-18 12:20:00,150.98,151.6,150.93,151.6,16747.0,146.1475,146.7477,146.0991,146.7477,16747.0
2022-11-18 12:30:00,151.57,151.68,151.39,151.65,39818.0,146.7186,146.8251,146.5444,146.7961,39818.0
2022-11-18 12:40:00,151.66,151.74,151.46,151.53,17397.0,146.8058,146.8832,146.6122,146.6799,17397.0
2022-11-18 12:50:00,151.56,151.75,151.35,151.7,24208.0,146.709,146.8929,146.5057,146.8445,24208.0
2022-11-18 13:00:00,151.69,151.78,151.5,151.77,23262.0,146.8348,146.9219,146.6509,146.9122,23262.0
2022-11-18 13:10:00,151.75,151.77,151.46,151.52,14652.0,146.8929,146.9122,146.6122,146.6702,14652.0
2022-11-18 13:20:00,151.53,151.84,151.39,151.84,16387.0,146.6799,146.98,146.5444,146.98,16387.0
2022-11-18 13:30:00,151.83,151.96,151.81,151.84,9589.0,146.9703,147.0962,146.951,146.98,9589.0
2022-11-18 13:40:00,151.88,151.88,151.59,151.65,19041.0,147.0187,147.0187,146.738,146.7961,19041.0
2022-11-18 13:50:00,151.68,151.76,151.53,151.63,13633.0,146.8251,146.9026,146.6799,146.7767,13633.0
2022-11-18 14:00:00,151.67,152.04,151.64,151.99,44140.0,146.8154,147.1736,146.7864,147.1252,44140.0
2022-11-18 14:10:00,151.97,152.29,151.91,152.02,23936.0,147.1058,147.4156,147.0478,147.1542,23936.0
2022-11-18 14:20:00,152.07,152.19,152.06,152.08,15667.0,147.2026,147.3188,147.193,147.2123,15667.0
2022-11-18 14:30:00,152.09,152.21,151.98,152.12,26000.0,147.222,147.3382,147.1155,147.251,26000.0
2022-11-18 14:40:00,152.13,152.17,151.97,152.0,20883.0,147.2607,147.2994,147.1058,147.1349,20883.0
2022-11-18 14:50:00,152.02,152.08,151.94,151.97,34093.0,147.1542,147.2123,147.0768,147.1058,34093.0
2022-11-18 15:00:00,151.96,152.55,151.96,152.47,24956.0,147.0962,147.6673,147.0962,147.5898,24956.0
2022-11-18 15:10:00,152.5,152.52,152.18,152.26,51632.0,147.6189,147.6382,147.3091,147.3866,51632.0
2022-11-18 15:20:00,152.28,152.28,152.01,152.25,23454.0,147.4059,147.4059,147.1446,147.3769,23454.0
2022-11-18 15:30:00,152.28,152.32,151.9,152.32,36733.0,147.4059,147.4446,147.0381,147.4446,36733.0
2022-11-18 15:40:00,152.3,152.34,152.08,152.31,50955.0,147.4253,147.464,147.2123,147.435,50955.0
2022-11-18 15:50:00,152.31,152.55,151.8,152.54,270238.0,147.435,147.6673,146.9413,147.6576,270238.0
2022-11-21 09:30:00,152.25,153.43,151.93,152.34,65982.0,147.3769,148.5191,147.0671,147.464,65982.0
2022-11-21 09:40:00,152.31,152.84,152.0,152.71,45539.0,147.435,147.948,147.1349,147.8222,45539.0
2022-11-21 09:50:00,152.7,153.46,152.59,153.38,31766.0,147.8125,148.5482,147.706,148.4707,31766.0
2022-11-21 10:00:00,153.34,153.41,152.7,152.88,35002.0,148.432,148.4998,147.8125,147.9867,35002.0
2022-11-21 10:10:00,152.94,153.06,152.56,152.73,32792.0,148.0448,148.161,147.677,147.8415,32792.0
2022-11-21 10:20:00,152.7,152.72,152.22,152.67,26235.0,147.8125,147.8318,147.3478,147.7834,26235.0
2022-11-21 10:30:00,152.67,152.81,152.47,152.58,74167.0,147.7834,147.919,147.5898,147.6963,74167.0
2022-11-21 10:40:00,152.58,152.64,152.02,152.02,42237.0,147.6963,147.7544,147.1542,147.1542,42237.0
2022-11-21 10:50:00,152.02,152.34,151.98,152.3,26665.0,147.1542,147.464,147.1155,147.4253,26665.0
2022-11-21 11:00:00,152.3,152.62,152.25,152.53,25913.0,147.4253,147.735,147.3769,147.6479,25913.0
2022-11-21 11:10:00,152.51,152.76,152.27,152.55,21928.0,147.6286,147.8706,147.3962,147.6673,21928.0
2022-11-21 11:20:00,152.51,152.76,152.43,152.47,19151.0,147.6286,147.8706,147.5511,147.5898,19151.0
2022-11-21 11:30:00,152.45,152.68,152.35,152.57,20692.0,147.5705,147.7931,147.4737,147.6866,20692.0
2022-11-21 11:40:00,152.58,152.64,152.36,152.53,18542.0,147.6963,147.7544,147.4834,147.6479,18542.0
2022-11-21 11:50:00,152.53,152.57,151.89,152.11,17679.0,147.6479,147.6866,147.0284,147.2414,17679.0
2022-11-21 12:00:00,152.14,152.41,152.09,152.37,14842.0,147.2704,147.5318,147.222,147.493,14842.0
2022-11-21 12:10:00,152.38,152.54,152.26,152.3,14091.0,147.5027,147.6576,147.3866,147.4253,14091.0
2022-11-21 12:20:00,152.28,152.35,152.14,152.32,18308.0,147.4059,147.4737,147.2704,147.4446,18308.0
2022-11-21 12:30:00,152.28,152.71,152.28,152.63,12534.0,147.4059,147.8222,147.4059,147.7447,12534.0
2022-11-21 12:40:00,152.61,152.78,152.6,152.65,12216.0,147.7254,147.8899,147.7157,147.7641,12216.0
2022-11-21 12:50:00,152.64,152.8,152.54,152.76,13588.0,147.7544,147.9093,147.6576,147.8706,13588.0
2022-11-21 13:00:00,152.76,152.96,152.73,152.89,19958.0,147.8706,148.0642,147.8415,147.9964,19958.0
2022-11-21 13:10:00,152.94,153.24,152.93,153.12,27220.0,148.0448,148.3352,148.0351,148.219,27220.0
2022-11-21 13:20:00,153.15,153.18,152.76,152.79,19221.0,148.2481,148.2771,147.8706,147.8996,19221.0
2022-11-21 13:30:00,152.8,152.81,152.54,152.73,10150.0,147.9093,147.919,147.6576,147.8415,10150.0
2022-11-21 13:40:00,152.71,152.71,152.41,152.56,23520.0,147.8222,147.8222,147.5318,147.677,23520.0
2022-11-21 13:50:00,152.55,152.75,152.49,152.52,14646.0,147.6673,147.8609,147.6092,147.6382,14646.0
2022-11-21 14:00:00,152.54,152.86,152.54,152.81,21700.0,147.6576,147.9674,147.6576,147.919,21700.0
2022-11-21 14:10:00,152.81,152.89,152.7,152.87,17611.0,147.919,147.9964,147.8125,147.977,17611.0
2022-11-21 14:20:00,152.87,152.88,152.6,152.77,26547.0,147.977,147.9867,147.7157,147.8802,26547.0
2022-11-21 14:30:00,152.74,152.89,152.65,152.89,25411.0,147.8512,147.9964,147.7641,147.9964,25411.0
2022-11-21 14:40:00,152.86,152.94,152.69,152.79,20897.0,147.9674,148.0448,147.8028,147.8996,20897.0
2022-11-21 14:50:00,152.78,152.88,152.61,152.66,21911.0,147.8899,147.9867,147.7254,147.7738,21911.0
2022-11-21 15:00:00,152.66,152.88,152.55,152.78,26804.0,147.7738,147.9867,147.6673,147.8899,26804.0
2022-11-21 15:10:00,152.77,152.94,152.69,152.94,54492.0,147.8802,148.0448,147.8028,148.0448,54492.0
2022-11-21 15:20:00,152.95,152.98,152.61,152.74,26537.0,148.0545,148.0835,147.7254,147.8512,26537.0
2022-11-21 15:30:00,152.74,152.81,152.59,152.68,21373.0,147.8512,147.919,147.706,147.7931,21373.0
2022-11-21 15:40:00,152.68,152.98,152.63,152.97,31995.0,147.7931,148.0835,147.7447,148.0738,31995.0
2022-11-21 15:50:00,152.99,153.11,152.79,152.85,126559.0,148.0932,148.2094,147.8996,147.9577,126559.0
2022-11-22 09:30:00,154.1,154.42,153.34,153.34,88392.0,149.1677,149.4774,148.432,148.432,88392.0
2022-11-22 09:40:00,153.28,154.25,153.28,153.88,47297.0,148.3739,149.3129,148.3739,148.9547,47297.0
2022-11-22 09:50:00,153.83,154.47,153.76,154.41,50540.0,148.9063,149.5258,148.8386,149.4677,50540.0
2022-11-22 10:00:00,154.36,154.88,154.22,154.69,56861.0,149.4193,149.9227,149.2838,149.7388,56861.0
2022-11-22 10:10:00,154.72,155.15,154.64,154.67,46857.0,149.7678,150.1841,149.6904,149.7194,46857.0
2022-11-22 10:20:00,154.76,154.8,154.49,154.66,28010.0,149.8065,149.8453,149.5452,149.7097,28010.0
2022-11-22 10:30:00,154.73,154.87,154.43,154.47,46846.0,149.7775,149.913,149.4871,149.5258,46846.0
2022-11-22 10:40:00,154.46,154.91,154.46,154.84,26175.0,149.5161,149.9517,149.5161,149.884,26175.0
2022-11-22 10:50:00,154.88,154.97,154.59,154.6,32866.0,149.9227,150.0098,149.642,149.6517,32866.0
2022-11-22 11:00:00,154.59,154.67,154.29,154.66,28346.0,149.642,149.7194,149.3516,149.7097,28346.0
2022-11-22 11:10:00,154.68,154.71,154.12,154.37,26832.0,149.7291,149.7581,149.187,149.429,26832.0
2022-11-22 11:20:00,154.36,154.4,154.23,154.3,15158.0,149.4193,149.4581,149.2935,149.3613,15158.0
2022-11-22 11:30:00,154.33,154.34,154.09,154.3,15273.0,149.3903,149.4,149.158,149.3613,15273.0
2022-11-22 11:40:00,154.32,154.43,154.27,154.39,15693.0,149.3806,149.4871,149.3322,149.4484,15693.0
2022-11-22 11:50:00,154.38,154.4,154.2,154.38,12956.0,149.4387,149.4581,149.2645,149.4387,12956.0
2022-11-22 12:00:00,154.37,154.59,154.24,154.28,19006.0,149.429,149.642,149.3032,149.3419,19006.0
2022-11-22 12:10:00,154.27,154.53,154.27,154.49,15605.0,149.3322,149.5839,149.3322,149.5452,15605.0
2022-11-22 12:20:00,154.47,154.47,154.28,154.43,12975.0,149.5258,149.5258,149.3419,149.4871,12975.0
2022-11-22 12:30:00,154.41,154.43,154.32,154.37,14736.0,149.4677,149.4871,149.3806,149.429,14736.0
2022-11-22 12:40:00,154.36,154.36,154.18,154.28,16199.0,149.4193,149.4193,149.2451,149.3419,16199.0
2022-11-22 12:50:00,154.3,154.31,154.15,154.28,26166.0,149.3613,149.3709,149.2161,149.3419,26166.0
2022-11-22 13:00:00,154.3,154.49,154.24,154.49,16853.0,149.3613,149.5452,149.3032,149.5452,16853.0
2022-11-22 13:10:00,154.47,154.52,154.3,154.33,13732.0,149.5258,149.5742,149.3613,149.3903,13732.0
2022-11-22 13:20:00,154.32,154.4,154.27,154.37,16090.0,149.3806,149.4581,149.3322,149.429,16090.0
2022-11-22 13:30:00,154.37,154.43,154.23,154.31,21865.0,149.429,149.4871,149.2935,149.3709,21865.0
2022-11-22 13:40:00,154.33,154.39,154.28,154.37,18210.0,149.3903,149.4484,149.3419,149.429,18210.0
2022-11-22 13:50:00,154.38,154.52,154.34,154.39,14407.0,149.4387,149.5742,149.4,149.4484,14407.0
2022-11-22 14:00:00,154.4,154.48,154.27,154.31,14930.0,149.4581,149.5355,149.3322,149.3709,14930.0
2022-11-22 14:10:00,154.29,154.48,154.28,154.47,26361.0,149.3516,149.5355,149.3419,149.5258,26361.0
2022-11-22 14:20:00,154.45,154.51,154.4,154.47,18147.0,149.5065,149.5645,149.4581,149.5258,18147.0
2022-11-22 14:30:00,154.45,154.45,154.18,154.38,17127.0,149.5065,149.5065,149.2451,149.4387,17127.0
2022-11-22 14:40:00,154.39,154.42,154.22,154.29,18194.0,149.4484,149.4774,149.2838,149.3516,18194.0
2022-11-22 14:50:00,154.28,154.41,154.25,154.37,23606.0,149.3419,149.4677,149.3129,149.429,23606.0
2022-11-22 15:00:00,154.36,154.65,154.32,154.62,27370.0,149.4193,149.7001,149.3806,149.671,27370.0
2022-11-22 15:10:00,154.63,154.64,154.4,154.4,18204.0,149.6807,149.6904,149.4581,149.4581,18204.0
2022-11-22 15:20:00,154.41,154.59,154.41,154.59,16745.0,149.4677,149.642,149.4677,149.642,16745.0
2022-11-22 15:30:00,154.58,154.58,154.32,154.42,24533.0,149.6323,149.6323,149.3806,149.4774,24533.0
2022-11-22 15:40:00,154.39,154.53,154.37,154.46,40467.0,149.4484,149.5839,149.429,149.5161,40467.0
2022-11-22 15:50:00,154.48,154.67,154.28,154.54,146225.0,149.5355,149.7194,149.3419,149.5936,146225.0
2022-11-23 09:30:00,153.83,154.29,153.01,153.1,45297.0,148.9063,149.3516,148.1126,148.1997,45297.0
2022-11-23 09:40:00,152.99,153.67,152.88,153.37,50204.0,148.0932,148.7514,147.9867,148.461,50204.0
2022-11-23 09:50:00,153.27,153.71,153.19,153.29,17275.0,148.3642,148.7902,148.2868,148.3836,17275.0
2022-11-23 10:00:00,153.42,153.87,153.07,153.67,27738.0,148.5094,148.945,148.1706,148.7514,27738.0
2022-11-23 10:10:00,153.73,154.19,153.73,154.03,20142.0,148.8095,149.2548,148.8095,149.0999,20142.0
2022-11-23 10:20:00,154.07,154.25,153.8,154.24,15572.0,149.1386,149.3129,148.8773,149.3032,15572.0
2022-11-23 10:30:00,154.28,154.71,154.28,154.58,18224.0,149.3419,149.7581,149.3419,149.6323,18224.0
2022-11-23 10:40:00,154.61,154.82,154.37,154.52,28937.0,149.6613,149.8646,149.429,149.5742,28937.0
2022-11-23 10:50:00,154.55,154.56,154.22,154.25,11859.0,149.6033,149.6129,149.2838,149.3129,11859.0
2022-11-23 11:00:00,154.25,154.35,154.15,154.19,11557.0,149.3129,149.4097,149.2161,149.2548,11557.0
2022-11-23 11:10:00,154.23,154.58,154.17,154.47,17579.0,149.2935,149.6323,149.2354,149.5258,17579.0
2022-11-23 11:20:00,154.41,154.55,154.32,154.48,12774.0,149.4677,149.6033,149.3806,149.5355,12774.0
2022-11-23 11:30:00,154.51,154.51,154.18,154.2,14153.0,149.5645,149.5645,149.2451,149.2645,14153.0
2022-11-23 11:40:00,154.19,154.2,153.62,153.62,9728.0,149.2548,149.2645,148.703,148.703,9728.0
2022-11-23 11:50:00,153.67,153.83,153.2,153.42,12742.0,148.7514,148.9063,148.2965,148.5094,12742.0
2022-11-23 12:00:00,153.41,153.76,153.38,153.76,11301.0,148.4998,148.8386,148.4707,148.8386,11301.0
2022-11-23 12:10:00,153.7,153.81,153.62,153.76,6615.0,148.7805,148.8869,148.703,148.8386,6615.0
2022-11-23 12:20:00,153.8,154.03,153.79,153.98,9176.0,148.8773,149.0999,148.8676,149.0515,9176.0
2022-11-23 12:30:00,154.02,154.02,153.84,153.95,8998.0,149.0902,149.0902,148.916,149.0225,8998.0
2022-11-23 12:40:00,153.89,153.89,153.72,153.82,4044.0,148.9644,148.9644,148.7998,148.8966,4044.0
2022-11-23 12:50:00,153.79,153.8,153.33,153.48,18074.0,148.8676,148.8773,148.4223,148.5675,18074.0
2022-11-23 13:00:00,153.5,153.64,153.37,153.54,4565.0,148.5869,148.7224,148.461,148.6256,4565.0
2022-11-23 13:10:00,153.49,153.5,153.27,153.31,5739.0,148.5772,148.5869,148.3642,148.403,5739.0
2022-11-23 13:20:00,153.36,153.65,153.33,153.65,7257.0,148.4514,148.7321,148.4223,148.7321,7257.0
2022-11-23 13:30:00,153.65,153.9,153.65,153.85,5329.0,148.7321,148.9741,148.7321,148.9257,5329.0
2022-11-23 13:40:00,153.84,153.84,153.66,153.7,3574.0,148.916,148.916,148.7418,148.7805,3574.0
2022-11-23 13:50:00,153.72,153.72,153.53,153.67,6790.0,148.7998,148.7998,148.6159,148.7514,6790.0
2022-11-23 14:00:00,153.77,154.51,153.52,154.3,18994.0,148.8482,149.5645,148.6062,149.3613,18994.0
2022-11-23 14:10:00,154.35,154.55,154.03,154.35,20050.0,149.4097,149.6033,149.0999,149.4097,20050.0
2022-11-23 14:20:00,154.5,154.99,154.42,154.72,11528.0,149.5549,150.0292,149.4774,149.7678,11528.0
2022-11-23 14:30:00,154.61,154.61,153.89,153.92,16951.0,149.6613,149.6613,148.9644,148.9934,16951.0
2022-11-23 14:40:00,153.88,154.45,153.88,154.4,12566.0,148.9547,149.5065,148.9547,149.4581,12566.0
2022-11-23 14:50:00,154.36,154.48,154.1,154.13,23565.0,149.4193,149.5355,149.1677,149.1967,23565.0
2022-11-23 15:00:00,154.1,154.2,153.94,154.17,21440.0,149.1677,149.2645,149.0128,149.2354,21440.0
2022-11-23 15:10:00,154.16,154.39,154.07,154.39,16733.0,149.2257,149.4484,149.1386,149.4484,16733.0
2022-11-23 15:20:00,154.34,154.34,154.11,154.21,11644.0,149.4,149.4,149.1773,149.2741,11644.0
2022-11-23 15:30:00,154.15,154.15,153.93,154.0,12271.0,149.2161,149.2161,149.0031,149.0709,12271.0
2022-11-23 15:40:00,154.02,154.03,153.73,153.81,29408.0,149.0902,149.0999,148.8095,148.8869,29408.0
2022-11-23 15:50:00,153.82,154.04,153.79,154.0,74805.0,148.8966,149.1096,148.8676,149.0709,74805.0
2022-11-25 09:30:00,153.52,153.98,153.17,153.98,29787.0,148.6062,149.0515,148.2674,149.0515,29787.0
2022-11-25 09:40:00,153.87,154.0,153.37,153.73,19021.0,148.945,149.0709,148.461,148.8095,19021.0
2022-11-25 09:50:00,153.76,154.45,153.76,154.22,19981.0,148.8386,149.5065,148.8386,149.2838,19981.0
2022-11-25 10:00:00,154.22,154.28,153.82,154.1,23026.0,149.2838,149.3419,148.8966,149.1677,23026.0
2022-11-25 10:10:00,154.09,154.11,153.87,153.91,9956.0,149.158,149.1773,148.945,148.9837,9956.0
2022-11-25 10:20:00,153.86,153.99,153.78,153.93,14442.0,148.9353,149.0612,148.8579,149.0031,14442.0
2022-11-25 10:30:00,153.94,154.09,153.93,154.0,25310.0,149.0128,149.158,149.0031,149.0709,25310.0
2022-11-25 10:40:00,154.02,154.3,154.0,154.26,11844.0,149.0902,149.3613,149.0709,149.3225,11844.0
2022-11-25 10:50:00,154.28,154.33,154.17,154.18,10701.0,149.3419,149.3903,149.2354,149.2451,10701.0
2022-11-25 11:00:00,154.22,154.47,154.21,154.34,9966.0,149.2838,149.5258,149.2741,149.4,9966.0
2022-11-25 11:10:00,154.4,154.4,154.05,154.1,10936.0,149.4581,149.4581,149.1193,149.1677,10936.0
2022-11-25 11:20:00,154.12,154.21,154.02,154.03,10359.0,149.187,149.2741,149.0902,149.0999,10359.0
2022-11-25 11:30:00,154.05,154.15,153.87,154.09,18070.0,149.1193,149.2161,148.945,149.158,18070.0
2022-11-25 11:40:00,154.08,154.16,153.99,154.09,7177.0,149.1483,149.2257,149.0612,149.158,7177.0
2022-11-25 11:50:00,154.07,154.11,153.87,153.89,11886.0,149.1386,149.1773,148.945,148.9644,11886.0
2022-11-25 12:00:00,153.88,154.12,153.82,154.03,6644.0,148.9547,149.187,148.8966,149.0999,6644.0
2022-11-25 12:10:00,154.04,154.09,153.98,154.05,7466.0,149.1096,149.158,149.0515,149.1193,7466.0
2022-11-25 12:20:00,154.03,154.15,154.0,154.12,8512.0,149.0999,149.2161,149.0709,149.187,8512.0
2022-11-25 12:30:00,154.12,154.18,153.89,154.1,17411.0,149.187,149.2451,148.9644,149.1677,17411.0
2022-11-25 12:40:00,154.12,154.13,153.74,153.77,11402.0,149.187,149.1967,148.8192,148.8482,11402.0
2022-11-25 12:50:00,153.84,154.12,153.74,154.1,38409.0,148.916,149.187,148.8192,149.1677,38409.0
2022-11-28 09:30:00,152.69,153.78,152.43,152.98,68602.0,147.8028,148.8579,147.5511,148.0835,68602.0
2022-11-28 09:40:00,152.87,153.08,152.45,152.46,22800.0,147.977,148.1803,147.5705,147.5802,22800.0
2022-11-28 09:50:00,152.37,152.37,152.05,152.18,34318.0,147.493,147.493,147.1833,147.3091,34318.0
2022-11-28 10:00:00,152.16,152.6,151.95,152.57,19549.0,147.2898,147.7157,147.0865,147.6866,19549.0
2022-11-28 10:10:00,152.6,152.83,152.44,152.79,10591.0,147.7157,147.9383,147.5608,147.8996,10591.0
2022-11-28 10:20:00,152.78,152.84,152.4,152.65,42990.0,147.8899,147.948,147.5221,147.7641,42990.0
2022-11-28 10:30:00,152.6,152.82,152.51,152.72,6201.0,147.7157,147.9286,147.6286,147.8318,6201.0
2022-11-28 10:40:00,152.71,152.8,152.47,152.56,9465.0,147.8222,147.9093,147.5898,147.677,9465.0
2022-11-28 10:50:00,152.53,152.61,152.17,152.37,13477.0,147.6479,147.7254,147.2994,147.493,13477.0
2022-11-28 11:00:00,152.41,152.56,152.27,152.39,8997.0,147.5318,147.677,147.3962,147.5124,8997.0
2022-11-28 11:10:00,152.35,152.52,152.29,152.44,9641.0,147.4737,147.6382,147.4156,147.5608,9641.0
2022-11-28 11:20:00,152.41,152.45,152.22,152.34,10879.0,147.5318,147.5705,147.3478,147.464,10879.0
2022-11-28 11:30:00,152.39,152.42,152.21,152.37,3655.0,147.5124,147.5414,147.3382,147.493,3655.0
2022-11-28 11:40:00,152.34,152.39,152.25,152.39,5691.0,147.464,147.5124,147.3769,147.5124,5691.0
2022-11-28 11:50:00,152.4,152.45,152.21,152.41,10639.0,147.5221,147.5705,147.3382,147.5318,10639.0
2022-11-28 12:00:00,152.39,152.54,151.9,152.05,15533.0,147.5124,147.6576,147.0381,147.1833,15533.0
2022-11-28 12:10:00,152.03,152.37,151.9,152.27,10856.0,147.1639,147.493,147.0381,147.3962,10856.0
2022-11-28 12:20:00,152.32,152.33,152.06,152.17,6036.0,147.4446,147.4543,147.193,147.2994,6036.0
2022-11-28 12:30:00,152.17,152.24,152.1,152.12,10170.0,147.2994,147.3672,147.2317,147.251,10170.0
2022-11-28 12:40:00,152.09,152.16,151.89,151.9,10777.0,147.222,147.2898,147.0284,147.0381,10777.0
2022-11-28 12:50:00,151.87,151.88,151.46,151.52,29271.0,147.009,147.0187,146.6122,146.6702,29271.0
2022-11-28 13:00:00,151.47,151.64,151.45,151.46,4809.0,146.6218,146.7864,146.6025,146.6122,4809.0
2022-11-28 13:10:00,151.47,151.64,151.41,151.64,8948.0,146.6218,146.7864,146.5638,146.7864,8948.0
2022-11-28 13:20:00,151.66,151.79,151.59,151.59,7177.0,146.8058,146.9316,146.738,146.738,7177.0
2022-11-28 13:30:00,151.6,151.68,151.48,151.55,18529.0,146.7477,146.8251,146.6315,146.6993,18529.0
2022-11-28 13:40:00,151.56,151.62,151.49,151.49,5511.0,146.709,146.767,146.6412,146.6412,5511.0
2022-11-28 13:50:00,151.48,151.53,151.2,151.32,7421.0,146.6315,146.6799,146.3605,146.4766,7421.0
2022-11-28 14:00:00,151.3,151.41,151.17,151.19,6869.0,146.4573,146.5638,146.3314,146.3508,6869.0
2022-11-28 14:10:00,151.15,151.3,151.04,151.19,15875.0,146.3121,146.4573,146.2056,146.3508,15875.0
2022-11-28 14:20:00,151.19,151.19,151.06,151.12,4020.0,146.3508,146.3508,146.225,146.283,4020.0
2022-11-28 14:30:00,151.09,151.21,151.03,151.21,13541.0,146.254,146.3702,146.1959,146.3702,13541.0
2022-11-28 14:40:00,151.19,151.2,151.06,151.1,7616.0,146.3508,146.3605,146.225,146.2637,7616.0
2022-11-28 14:50:00,151.13,151.18,150.87,150.89,13177.0,146.2927,146.3411,146.0411,146.0604,13177.0
2022-11-28 15:00:00,150.91,150.91,150.75,150.78,10636.0,146.0798,146.0798,145.9249,145.9539,10636.0
2022-11-28 15:10:00,150.74,150.77,150.48,150.53,12907.0,145.9152,145.9443,145.6635,145.7119,12907.0
2022-11-28 15:20:00,150.51,150.56,150.37,150.49,32228.0,145.6926,145.741,145.5571,145.6732,32228.0
2022-11-28 15:30:00,150.49,150.74,150.44,150.71,34601.0,145.6732,145.9152,145.6248,145.8862,34601.0
2022-11-28 15:40:00,150.7,150.97,150.54,150.56,39098.0,145.8765,146.1379,145.7216,145.741,39098.0
2022-11-28 15:50:00,150.55,151.01,150.52,150.89,169839.0,145.7313,146.1766,145.7023,146.0604,169839.0
2022-11-29 09:30:00,150.96,151.18,150.52,150.91,44320.0,146.1282,146.3411,145.7023,146.0798,44320.0
2022-11-29 09:40:00,151.0,151.75,151.0,151.63,27123.0,146.1669,146.8929,146.1669,146.7767,27123.0
2022-11-29 09:50:00,151.62,152.07,151.59,151.98,28106.0,146.767,147.2026,146.738,147.1155,28106.0
2022-11-29 10:00:00,152.01,152.26,151.94,152.11,34287.0,147.1446,147.3866,147.0768,147.2414,34287.0
2022-11-29 10:10:00,152.13,152.61,152.01,152.54,33625.0,147.2607,147.7254,147.1446,147.6576,33625.0
2022-11-29 10:20:00,152.57,153.25,152.57,153.24,40619.0,147.6866,148.3449,147.6866,148.3352,40619.0
2022-11-29 10:30:00,153.23,153.27,152.87,152.9,38655.0,148.3255,148.3642,147.977,148.0061,38655.0
2022-11-29 10:40:00,152.91,153.21,152.79,153.12,29907.0,148.0158,148.3062,147.8996,148.219,29907.0
2022-11-29 10:50:00,153.11,153.4,153.05,153.29,31396.0,148.2094,148.4901,148.1513,148.3836,31396.0
2022-11-29 11:00:00,153.24,153.38,152.36,152.37,30006.0,148.3352,148.4707,147.4834,147.493,30006.0
2022-11-29 11:10:00,152.34,152.59,152.28,152.43,19348.0,147.464,147.706,147.4059,147.5511,19348.0
2022-11-29 11:20:00,152.37,152.58,152.3,152.34,23213.0,147.493,147.6963,147.4253,147.464,23213.0
2022-11-29 11:30:00,152.35,152.65,152.35,152.6,13125.0,147.4737,147.7641,147.4737,147.7157,13125.0
2022-11-29 11:40:00,152.55,152.62,152.4,152.48,23110.0,147.6673,147.735,147.5221,147.5995,23110.0
2022-11-29 11:50:00,152.52,152.81,152.46,152.77,13010.0,147.6382,147.919,147.5802,147.8802,13010.0
2022-11-29 12:00:00,152.72,152.74,152.53,152.59,21055.0,147.8318,147.8512,147.6479,147.706,21055.0
2022-11-29 12:10:00,152.59,152.85,152.44,152.84,16124.0,147.706,147.9577,147.5608,147.948,16124.0
2022-11-29 12:20:00,152.84,152.84,152.57,152.76,20133.0,147.948,147.948,147.6866,147.8706,20133.0
2022-11-29 12:30:00,152.78,153.16,152.75,153.13,21404.0,147.8899,148.2578,147.8609,148.2287,21404.0
2022-11-29 12:40:00,153.14,153.4,153.07,153.32,40942.0,148.2384,148.4901,148.1706,148.4126,40942.0
2022-11-29 12:50:00,153.35,153.47,153.18,153.22,14972.0,148.4417,148.5578,148.2771,148.3158,14972.0
2022-11-29 13:00:00,153.21,153.22,153.03,153.08,10189.0,148.3062,148.3158,148.1319,148.1803,10189.0
2022-11-29 13:10:00,153.09,153.42,153.09,153.34,26719.0,148.19,148.5094,148.19,148.432,26719.0
2022-11-29 13:20:00,153.35,153.48,153.25,153.39,32273.0,148.4417,148.5675,148.3449,148.4804,32273.0
2022-11-29 13:30:00,153.4,153.72,153.39,153.62,33903.0,148.4901,148.7998,148.4804,148.703,33903.0
2022-11-29 13:40:00,153.61,153.82,153.51,153.77,23380.0,148.6934,148.8966,148.5966,148.8482,23380.0
2022-11-29 13:50:00,153.77,153.82,153.6,153.71,22098.0,148.8482,148.8966,148.6837,148.7902,22098.0
2022-11-29 14:00:00,153.74,154.23,153.74,154.1,24323.0,148.8192,149.2935,148.8192,149.1677,24323.0
2022-11-29 14:10:00,154.1,154.14,153.9,153.96,14468.0,149.1677,149.2064,148.9741,149.0321,14468.0
2022-11-29 14:20:00,153.93,153.97,153.54,153.58,21548.0,149.0031,149.0418,148.6256,148.6643,21548.0
2022-11-29 14:30:00,153.58,153.59,153.31,153.46,35074.0,148.6643,148.674,148.403,148.5482,35074.0
2022-11-29 14:40:00,153.45,153.55,153.34,153.44,14032.0,148.5385,148.6353,148.432,148.5288,14032.0
2022-11-29 14:50:00,153.44,153.75,153.39,153.75,15361.0,148.5288,148.8289,148.4804,148.8289,15361.0
2022-11-29 15:00:00,153.74,153.98,153.67,153.93,42172.0,148.8192,149.0515,148.7514,149.0031,42172.0
2022-11-29 15:10:00,153.92,154.03,153.84,153.88,32388.0,148.9934,149.0999,148.916,148.9547,32388.0
2022-11-29 15:20:00,153.87,154.06,153.65,153.99,40399.0,148.945,149.1289,148.7321,149.0612,40399.0
2022-11-29 15:30:00,154.05,154.3,153.97,154.1,103417.0,149.1193,149.3613,149.0418,149.1677,103417.0
2022-11-29 15:40:00,154.09,154.24,153.89,154.22,83708.0,149.158,149.3032,148.9644,149.2838,83708.0
2022-11-29 15:50:00,154.24,154.47,154.06,154.33,229127.0,149.3032,149.5258,149.1289,149.3903,229127.0
2022-11-30 09:30:00,153.84,154.01,153.02,153.13,68941.0,148.916,149.0805,148.1222,148.2287,68941.0
2022-11-30 09:40:00,153.06,153.56,152.48,152.48,43625.0,148.161,148.645,147.5995,147.5995,43625.0
2022-11-30 09:50:00,152.59,152.74,152.08,152.32,45153.0,147.706,147.8512,147.2123,147.4446,45153.0
2022-11-30 10:00:00,152.33,152.38,151.83,152.21,31862.0,147.4543,147.5027,146.9703,147.3382,31862.0
2022-11-30 10:10:00,152.24,152.4,151.66,152.0,28619.0,147.3672,147.5221,146.8058,147.1349,28619.0
2022-11-30 10:20:00,152.01,152.15,151.68,151.71,22991.0,147.1446,147.2801,146.8251,146.8542,22991.0
2022-11-30 10:30:00,151.71,151.8,151.53,151.76,28231.0,146.8542,146.9413,146.6799,146.9026,28231.0
2022-11-30 10:40:00,151.78,152.08,151.66,151.69,21153.0,146.9219,147.2123,146.8058,146.8348,21153.0
2022-11-30 10:50:00,151.66,151.77,151.51,151.65,31605.0,146.8058,146.9122,146.6606,146.7961,31605.0
2022-11-30 11:00:00,151.67,151.91,151.48,151.86,23493.0,146.8154,147.0478,146.6315,146.9994,23493.0
2022-11-30 11:10:00,151.84,152.26,151.8,152.25,26225.0,146.98,147.3866,146.9413,147.3769,26225.0
2022-11-30 11:20:00,152.25,152.43,152.18,152.24,19603.0,147.3769,147.5511,147.3091,147.3672,19603.0
2022-11-30 11:30:00,152.25,152.44,152.23,152.37,14963.0,147.3769,147.5608,147.3575,147.493,14963.0
2022-11-30 11:40:00,152.37,152.5,152.23,152.42,9875.0,147.493,147.6189,147.3575,147.5414,9875.0
2022-11-30 11:50:00,152.48,152.75,152.44,152.72,26061.0,147.5995,147.8609,147.5608,147.8318,26061.0
2022-11-30 12:00:00,152.72,152.95,152.6,152.61,17137.0,147.8318,148.0545,147.7157,147.7254,17137.0
2022-11-30 12:10:00,152.61,152.8,152.49,152.52,14612.0,147.7254,147.9093,147.6092,147.6382,14612.0
2022-11-30 12:20:00,152.5,152.61,152.26,152.56,13441.0,147.6189,147.7254,147.3866,147.677,13441.0
2022-11-30 12:30:00,152.56,152.74,152.53,152.62,20806.0,147.677,147.8512,147.6479,147.735,20806.0
2022-11-30 12:40:00,152.63,152.96,152.56,152.86,18983.0,147.7447,148.0642,147.677,147.9674,18983.0
2022-11-30 12:50:00,152.87,153.05,152.83,152.9,20165.0,147.977,148.1513,147.9383,148.0061,20165.0
2022-11-30 13:00:00,152.9,153.05,152.77,152.97,11584.0,148.0061,148.1513,147.8802,148.0738,11584.0
2022-11-30 13:10:00,152.97,152.98,152.7,152.7,9862.0,148.0738,148.0835,147.8125,147.8125,9862.0
2022-11-30 13:20:00,152.73,152.73,152.31,152.47,8640.0,147.8415,147.8415,147.435,147.5898,8640.0
2022-11-30 13:30:00,152.49,154.45,152.27,154.32,30609.0,147.6092,149.5065,147.3962,149.3806,30609.0
2022-11-30 13:40:00,154.43,154.52,153.5,154.07,19964.0,149.4871,149.5742,148.5869,149.1386,19964.0
2022-11-30 13:50:00,154.09,154.9,153.97,154.82,21822.0,149.158,149.9421,149.0418,149.8646,21822.0
2022-11-30 14:00:00,154.73,155.34,154.57,155.15,91903.0,149.7775,150.368,149.6226,150.1841,91903.0
2022-11-30 14:10:00,155.15,155.78,155.1,155.78,33438.0,150.1841,150.7939,150.1357,150.7939,33438.0
2022-11-30 14:20:00,155.84,156.08,155.68,155.83,30396.0,150.852,151.0843,150.6971,150.8423,30396.0
2022-11-30 14:30:00,155.77,155.8,155.34,155.37,64835.0,150.7842,150.8133,150.368,150.397,64835.0
2022-11-30 14:40:00,155.38,155.57,155.15,155.44,31899.0,150.4067,150.5906,150.1841,150.4648,31899.0
2022-11-30 14:50:00,155.48,155.87,155.47,155.87,32021.0,150.5035,150.881,150.4938,150.881,32021.0
2022-11-30 15:00:00,155.87,156.32,155.81,156.22,35522.0,150.881,151.3166,150.8229,151.2198,35522.0
2022-11-30 15:10:00,156.22,156.59,156.15,156.5,46911.0,151.2198,151.578,151.1521,151.4909,46911.0
2022-11-30 15:20:00,156.5,156.8,156.46,156.75,48086.0,151.4909,151.7812,151.4521,151.7328,48086.0
2022-11-30 15:30:00,156.77,157.15,156.62,156.77,119917.0,151.7522,152.12,151.607,151.7522,119917.0
2022-11-30 15:40:00,156.74,156.99,156.6,156.92,101038.0,151.7232,151.9652,151.5876,151.8974,101038.0
2022-11-30 15:50:00,156.88,157.59,156.88,157.55,289344.0,151.8587,152.546,151.8587,152.5072,289344.0
2022-12-01 09:30:00,157.72,158.87,157.3,157.3,122089.0,152.6718,153.785,152.2652,152.2652,122089.0
2022-12-01 09:40:00,157.38,158.63,157.27,158.33,96287.0,152.3427,153.5527,152.2362,153.2623,96287.0
2022-12-01 09:50:00,158.25,158.68,157.69,157.74,36469.0,153.1848,153.6011,152.6428,152.6912,36469.0
2022-12-01 10:00:00,157.8,158.2,157.01,157.01,37119.0,152.7492,153.1364,151.9845,151.9845,37119.0
2022-12-01 10:10:00,157.06,157.22,155.37,155.37,54787.0,152.0329,152.1878,150.397,150.397,54787.0
2022-12-01 10:20:00,155.4,155.5,154.94,155.19,20466.0,150.4261,150.5229,149.9808,150.2228,20466.0
2022-12-01 10:30:00,155.13,155.3,154.75,155.13,26658.0,150.1647,150.3293,149.7969,150.1647,26658.0
2022-12-01 10:40:00,155.23,155.86,155.13,155.75,15938.0,150.2615,150.8713,150.1647,150.7649,15938.0
2022-12-01 10:50:00,155.75,155.85,155.27,155.61,25487.0,150.7649,150.8617,150.3002,150.6293,25487.0
2022-12-01 11:00:00,155.55,155.69,155.16,155.62,28953.0,150.5713,150.7068,150.1937,150.639,28953.0
2022-12-01 11:10:00,155.58,155.58,155.18,155.42,17451.0,150.6003,150.6003,150.2131,150.4454,17451.0
2022-12-01 11:20:00,155.43,155.89,155.42,155.75,17262.0,150.4551,150.9004,150.4454,150.7649,17262.0
2022-12-01 11:30:00,155.75,156.1,155.6,156.02,24319.0,150.7649,151.1037,150.6197,151.0262,24319.0
2022-12-01 11:40:00,156.08,156.56,155.91,156.45,43927.0,151.0843,151.5489,150.9197,151.4425,43927.0
2022-12-01 11:50:00,156.47,156.96,156.33,156.84,19201.0,151.4618,151.9361,151.3263,151.82,19201.0
2022-12-01 12:00:00,156.85,156.86,156.37,156.46,44092.0,151.8296,151.8393,151.365,151.4521,44092.0
2022-12-01 12:10:00,156.47,156.69,156.36,156.53,14400.0,151.4618,151.6748,151.3553,151.5199,14400.0
2022-12-01 12:20:00,156.57,157.33,156.55,157.27,37812.0,151.5586,152.2943,151.5392,152.2362,37812.0
2022-12-01 12:30:00,157.27,157.49,157.16,157.24,25239.0,152.2362,152.4492,152.1297,152.2072,25239.0
2022-12-01 12:40:00,157.21,157.25,156.81,156.82,34502.0,152.1781,152.2168,151.7909,151.8006,34502.0
2022-12-01 12:50:00,156.82,157.09,156.82,156.98,19115.0,151.8006,152.062,151.8006,151.9555,19115.0
2022-12-01 13:00:00,157.01,157.29,156.93,157.25,19235.0,151.9845,152.2556,151.9071,152.2168,19235.0
2022-12-01 13:10:00,157.23,157.25,156.71,156.74,31394.0,152.1975,152.2168,151.6941,151.7232,31394.0
2022-12-01 13:20:00,156.71,156.91,156.65,156.79,28973.0,151.6941,151.8877,151.636,151.7716,28973.0
2022-12-01 13:30:00,156.78,156.93,156.58,156.8,9286.0,151.7619,151.9071,151.5683,151.7812,9286.0
2022-12-01 13:40:00,156.79,157.32,156.79,157.31,16352.0,151.7716,152.2846,151.7716,152.2749,16352.0
2022-12-01 13:50:00,157.3,157.41,157.22,157.4,22731.0,152.2652,152.3717,152.1878,152.362,22731.0
2022-12-01 14:00:00,157.39,157.41,156.97,157.12,31465.0,152.3524,152.3717,151.9458,152.091,31465.0
2022-12-01 14:10:00,157.12,157.49,157.12,157.43,21046.0,152.091,152.4492,152.091,152.3911,21046.0
2022-12-01 14:20:00,157.43,157.62,157.4,157.52,22252.0,152.3911,152.575,152.362,152.4782,22252.0
2022-12-01 14:30:00,157.5,157.56,157.29,157.42,26754.0,152.4588,152.5169,152.2556,152.3814,26754.0
2022-12-01 14:40:00,157.4,157.52,157.25,157.52,25588.0,152.362,152.4782,152.2168,152.4782,25588.0
2022-12-01 14:50:00,157.51,157.64,157.35,157.5,29876.0,152.4685,152.5944,152.3136,152.4588,29876.0
2022-12-01 15:00:00,157.5,157.72,157.42,157.63,27425.0,152.4588,152.6718,152.3814,152.5847,27425.0
2022-12-01 15:10:00,157.6,157.62,157.4,157.49,36941.0,152.5556,152.575,152.362,152.4492,36941.0
2022-12-01 15:20:00,157.52,157.56,157.37,157.53,41925.0,152.4782,152.5169,152.333,152.4879,41925.0
2022-12-01 15:30:00,157.53,157.77,157.47,157.74,39282.0,152.4879,152.7202,152.4298,152.6912,39282.0
2022-12-01 15:40:00,157.73,157.95,157.55,157.64,54164.0,152.6815,152.8944,152.5072,152.5944,54164.0
2022-12-01 15:50:00,157.63,157.88,157.37,157.51,196267.0,152.5847,152.8267,152.333,152.4685,196267.0
2022-12-02 09:30:00,155.22,156.82,155.0,156.61,85796.0,150.2518,151.8006,150.0389,151.5973,85796.0
2022-12-02 09:40:00,156.61,157.28,156.22,156.79,56176.0,151.5973,152.2459,151.2198,151.7716,56176.0
2022-12-02 09:50:00,156.77,157.11,156.15,156.34,39268.0,151.7522,152.0813,151.1521,151.336,39268.0
2022-12-02 10:00:00,156.39,156.61,155.98,156.4,22152.0,151.3844,151.5973,150.9875,151.3941,22152.0
2022-12-02 10:10:00,156.45,156.65,156.15,156.54,23448.0,151.4425,151.636,151.1521,151.5296,23448.0
2022-12-02 10:20:00,156.53,156.59,155.72,155.84,24738.0,151.5199,151.578,150.7358,150.852,24738.0
2022-12-02 10:30:00,155.86,156.41,155.75,156.02,26586.0,150.8713,151.4037,150.7649,151.0262,26586.0
2022-12-02 10:40:00,156.05,156.43,155.98,156.4,29203.0,151.0553,151.4231,150.9875,151.3941,29203.0
2022-12-02 10:50:00,156.38,156.53,155.74,155.84,20856.0,151.3747,151.5199,150.7552,150.852,20856.0
2022-12-02 11:00:00,155.83,156.02,155.63,155.77,34723.0,150.8423,151.0262,150.6487,150.7842,34723.0
2022-12-02 11:10:00,155.77,156.12,155.73,155.89,17336.0,150.7842,151.123,150.7455,150.9004,17336.0
2022-12-02 11:20:00,155.89,156.27,155.86,156.18,14041.0,150.9004,151.2682,150.8713,151.1811,14041.0
2022-12-02 11:30:00,156.18,156.67,156.13,156.58,15480.0,151.1811,151.6554,151.1327,151.5683,15480.0
2022-12-02 11:40:00,156.63,156.88,156.63,156.67,13848.0,151.6167,151.8587,151.6167,151.6554,13848.0
2022-12-02 11:50:00,156.7,156.86,156.63,156.65,17375.0,151.6844,151.8393,151.6167,151.636,17375.0
2022-12-02 12:00:00,156.66,156.8,156.6,156.71,13088.0,151.6457,151.7812,151.5876,151.6941,13088.0
2022-12-02 12:10:00,156.7,156.89,156.67,156.72,15620.0,151.6844,151.8684,151.6554,151.7038,15620.0
2022-12-02 12:20:00,156.72,156.75,156.63,156.69,7969.0,151.7038,151.7328,151.6167,151.6748,7969.0
2022-12-02 12:30:00,156.66,156.66,156.25,156.31,8774.0,151.6457,151.6457,151.2489,151.3069,8774.0
2022-12-02 12:40:00,156.3,156.44,156.26,156.33,7311.0,151.2973,151.4328,151.2585,151.3263,7311.0
2022-12-02 12:50:00,156.36,156.38,156.16,156.18,16545.0,151.3553,151.3747,151.1617,151.1811,16545.0
2022-12-02 13:00:00,156.15,156.4,156.14,156.19,13275.0,151.1521,151.3941,151.1424,151.1908,13275.0
2022-12-02 13:10:00,156.19,156.37,156.18,156.18,33859.0,151.1908,151.365,151.1811,151.1811,33859.0
2022-12-02 13:20:00,156.15,156.39,156.13,156.39,16501.0,151.1521,151.3844,151.1327,151.3844,16501.0
2022-12-02 13:30:00,156.39,156.45,156.2,156.28,17150.0,151.3844,151.4425,151.2005,151.2779,17150.0
2022-12-02 13:40:00,156.28,156.5,156.28,156.39,20341.0,151.2779,151.4909,151.2779,151.3844,20341.0
2022-12-02 13:50:00,156.43,156.49,156.3,156.37,47334.0,151.4231,151.4812,151.2973,151.365,47334.0
2022-12-02 14:00:00,156.39,156.43,156.08,156.1,22070.0,151.3844,151.4231,151.0843,151.1037,22070.0
2022-12-02 14:10:00,156.1,156.35,155.93,156.35,22975.0,151.1037,151.3457,150.9391,151.3457,22975.0
2022-12-02 14:20:00,156.3,156.39,156.21,156.39,19505.0,151.2973,151.3844,151.2101,151.3844,19505.0
2022-12-02 14:30:00,156.39,156.52,156.27,156.37,36685.0,151.3844,151.5102,151.2682,151.365,36685.0
2022-12-02 14:40:00,156.36,156.62,156.32,156.59,41372.0,151.3553,151.607,151.3166,151.578,41372.0
2022-12-02 14:50:00,156.58,156.87,156.43,156.7,46623.0,151.5683,151.849,151.4231,151.6844,46623.0
2022-12-02 15:00:00,156.69,157.05,156.57,157.03,32149.0,151.6748,152.0232,151.5586,152.0039,32149.0
2022-12-02 15:10:00,157.02,157.12,156.87,156.95,45866.0,151.9942,152.091,151.849,151.9264,45866.0
2022-12-02 15:20:00,156.94,157.16,156.77,156.85,78431.0,151.9168,152.1297,151.7522,151.8296,78431.0
2022-12-02 15:30:00,156.83,156.86,156.38,156.48,26671.0,151.8103,151.8393,151.3747,151.4715,26671.0
2022-12-02 15:40:00,156.5,156.54,156.33,156.47,47317.0,151.4909,151.5296,151.3263,151.4618,47317.0
2022-12-02 15:50:00,156.5,156.96,156.38,156.8,171398.0,151.4909,151.9361,151.3747,151.7812,171398.0
2022-12-05 09:30:00,155.96,157.41,155.85,157.2,90138.0,150.9681,152.3717,150.8617,152.1684,90138.0
2022-12-05 09:40:00,157.15,157.6,156.83,157.28,62375.0,152.12,152.5556,151.8103,152.2459,62375.0
2022-12-05 09:50:00,157.29,157.87,157.24,157.34,36873.0,152.2556,152.817,152.2072,152.304,36873.0
2022-12-05 10:00:00,157.25,158.06,156.66,157.63,70903.0,152.2168,153.0009,151.6457,152.5847,70903.0
2022-12-05 10:10:00,157.56,158.3,157.55,158.03,39158.0,152.5169,153.2332,152.5072,152.9719,39158.0
2022-12-05 10:20:00,158.1,158.76,157.94,158.56,47607.0,153.0396,153.6785,152.8848,153.4849,47607.0
2022-12-05 10:30:00,158.58,158.59,157.98,158.49,49453.0,153.5043,153.514,152.9235,153.4172,49453.0
2022-12-05 10:40:00,158.47,158.85,158.36,158.82,41475.0,153.3978,153.7656,153.2913,153.7366,41475.0
2022-12-05 10:50:00,158.82,159.07,158.54,158.79,43503.0,153.7366,153.9786,153.4656,153.7076,43503.0
2022-12-05 11:00:00,158.78,159.02,158.7,158.95,96202.0,153.6979,153.9302,153.6204,153.8624,96202.0
2022-12-05 11:10:00,158.99,159.45,158.84,158.89,33614.0,153.9012,154.3464,153.756,153.8044,33614.0
2022-12-05 11:20:00,158.91,159.05,158.69,159.05,43675.0,153.8237,153.9592,153.6108,153.9592,43675.0
2022-12-05 11:30:00,159.06,159.07,158.09,158.17,41130.0,153.9689,153.9786,153.03,153.1074,41130.0
2022-12-05 11:40:00,158.16,158.17,157.37,157.54,34920.0,153.0977,153.1074,152.333,152.4976,34920.0
2022-12-05 11:50:00,157.56,157.9,156.88,156.98,27621.0,152.5169,152.846,151.8587,151.9555,27621.0
2022-12-05 12:00:00,156.95,157.32,156.87,157.32,22077.0,151.9264,152.2846,151.849,152.2846,22077.0
2022-12-05 12:10:00,157.3,157.3,157.03,157.28,25127.0,152.2652,152.2652,152.0039,152.2459,25127.0
2022-12-05 12:20:00,157.26,157.45,157.21,157.31,25431.0,152.2265,152.4104,152.1781,152.2749,25431.0
2022-12-05 12:30:00,157.31,157.38,156.93,156.99,22895.0,152.2749,152.3427,151.9071,151.9652,22895.0
2022-12-05 12:40:00,156.97,157.12,156.77,156.96,28108.0,151.9458,152.091,151.7522,151.9361,28108.0
2022-12-05 12:50:00,156.96,157.22,156.8,157.07,36653.0,151.9361,152.1878,151.7812,152.0426,36653.0
2022-12-05 13:00:00,157.04,157.28,156.98,157.05,34004.0,152.0136,152.2459,151.9555,152.0232,34004.0
2022-12-05 13:10:00,157.03,157.35,156.98,157.33,24634.0,152.0039,152.3136,151.9555,152.2943,24634.0
2022-12-05 13:20:00,157.34,157.35,156.87,156.98,29016.0,152.304,152.3136,151.849,151.9555,29016.0
2022-12-05 13:30:00,156.96,157.29,156.96,157.22,43007.0,151.9361,152.2556,151.9361,152.1878,43007.0
2022-12-05 13:40:00,157.22,157.34,157.04,157.12,46125.0,152.1878,152.304,152.0136,152.091,46125.0
2022-12-05 13:50:00,157.11,157.11,156.21,156.24,54607.0,152.0813,152.0813,151.2101,151.2392,54607.0
2022-12-05 14:00:00,156.24,156.29,155.99,156.08,47404.0,151.2392,151.2876,150.9972,151.0843,47404.0
2022-12-05 14:10:00,156.06,156.3,155.83,155.98,34208.0,151.0649,151.2973,150.8423,150.9875,34208.0
2022-12-05 14:20:00,155.98,156.0,155.67,155.68,45606.0,150.9875,151.0069,150.6874,150.6971,45606.0
2022-12-05 14:30:00,155.67,155.97,155.55,155.87,33893.0,150.6874,150.9778,150.5713,150.881,33893.0
2022-12-05 14:40:00,155.86,156.0,155.76,156.0,32524.0,150.8713,151.0069,150.7745,151.0069,32524.0
2022-12-05 14:50:00,156.01,156.09,155.83,156.02,20647.0,151.0165,151.094,150.8423,151.0262,20647.0
2022-12-05 15:00:00,156.03,156.11,155.88,156.09,34893.0,151.0359,151.1133,150.8907,151.094,34893.0
2022-12-05 15:10:00,156.08,156.3,155.99,156.19,36607.0,151.0843,151.2973,150.9972,151.1908,36607.0
2022-12-05 15:20:00,156.18,156.22,155.85,155.87,33107.0,151.1811,151.2198,150.8617,150.881,33107.0
2022-12-05 15:30:00,155.88,156.31,155.83,156.05,47928.0,150.8907,151.3069,150.8423,151.0553,47928.0
2022-12-05 15:40:00,156.05,156.11,155.86,156.0,42626.0,151.0553,151.1133,150.8713,151.0069,42626.0
2022-12-05 15:50:00,156.03,156.22,155.84,156.08,150425.0,151.0359,151.2198,150.852,151.0843,150425.0
2022-12-06 09:30:00,155.75,158.34,155.33,157.69,114485.0,150.7649,153.272,150.3583,152.6428,114485.0
2022-12-06 09:40:00,157.77,157.91,156.45,156.5,68417.0,152.7202,152.8557,151.4425,151.4909,68417.0
2022-12-06 09:50:00,156.48,156.65,155.75,156.02,78052.0,151.4715,151.636,150.7649,151.0262,78052.0
2022-12-06 10:00:00,155.96,156.12,155.35,155.39,48779.0,150.9681,151.123,150.3777,150.4164,48779.0
2022-12-06 10:10:00,155.35,155.4,154.83,155.04,66620.0,150.3777,150.4261,149.8743,150.0776,66620.0
2022-12-06 10:20:00,155.07,155.26,154.86,154.91,38343.0,150.1066,150.2905,149.9033,149.9517,38343.0
2022-12-06 10:30:00,154.94,155.1,154.37,154.44,45504.0,149.9808,150.1357,149.429,149.4968,45504.0
2022-12-06 10:40:00,154.34,154.79,153.98,154.52,96776.0,149.4,149.8356,149.0515,149.5742,96776.0
2022-12-06 10:50:00,154.53,156.28,154.52,156.07,138677.0,149.5839,151.2779,149.5742,151.0746,138677.0
2022-12-06 11:00:00,156.0,156.33,155.66,156.28,101746.0,151.0069,151.3263,150.6777,151.2779,101746.0
2022-12-06 11:10:00,156.3,156.93,155.94,156.29,104110.0,151.2973,151.9071,150.9488,151.2876,104110.0
2022-12-06 11:20:00,156.28,156.71,156.17,156.62,62572.0,151.2779,151.6941,151.1714,151.607,62572.0
2022-12-06 11:30:00,156.62,157.32,156.6,156.98,48669.0,151.607,152.2846,151.5876,151.9555,48669.0
2022-12-06 11:40:00,156.9,156.9,156.46,156.5,20478.0,151.878,151.878,151.4521,151.4909,20478.0
2022-12-06 11:50:00,156.5,156.55,155.8,155.8,19965.0,151.4909,151.5392,150.8133,150.8133,19965.0
2022-12-06 12:00:00,155.75,156.04,155.66,155.91,24504.0,150.7649,151.0456,150.6777,150.9197,24504.0
2022-12-06 12:10:00,155.81,155.81,155.15,155.18,20259.0,150.8229,150.8229,150.1841,150.2131,20259.0
2022-12-06 12:20:00,155.17,155.61,155.17,155.36,14819.0,150.2034,150.6293,150.2034,150.3873,14819.0
2022-12-06 12:30:00,155.31,155.58,155.18,155.47,37006.0,150.3389,150.6003,150.2131,150.4938,37006.0
2022-12-06 12:40:00,155.47,155.6,155.24,155.32,22010.0,150.4938,150.6197,150.2712,150.3486,22010.0
2022-12-06 12:50:00,155.28,155.37,155.04,155.06,15756.0,150.3099,150.397,150.0776,150.0969,15756.0
2022-12-06 13:00:00,155.04,155.2,154.66,154.66,29261.0,150.0776,150.2325,149.7097,149.7097,29261.0
2022-12-06 13:10:00,154.68,154.78,154.56,154.67,18400.0,149.7291,149.8259,149.6129,149.7194,18400.0
2022-12-06 13:20:00,154.68,154.78,154.45,154.5,17417.0,149.7291,149.8259,149.5065,149.5549,17417.0
2022-12-06 13:30:00,154.52,154.67,154.48,154.55,19301.0,149.5742,149.7194,149.5355,149.6033,19301.0
2022-12-06 13:40:00,154.57,154.84,154.54,154.77,12819.0,149.6226,149.884,149.5936,149.8162,12819.0
2022-12-06 13:50:00,154.76,154.78,154.21,154.36,18068.0,149.8065,149.8259,149.2741,149.4193,18068.0
2022-12-06 14:00:00,154.3,154.36,153.95,154.09,42804.0,149.3613,149.4193,149.0225,149.158,42804.0
2022-12-06 14:10:00,154.07,154.08,153.85,153.88,14872.0,149.1386,149.1483,148.9257,148.9547,14872.0
2022-12-06 14:20:00,153.88,153.88,153.63,153.65,25758.0,148.9547,148.9547,148.7127,148.7321,25758.0
2022-12-06 14:30:00,153.64,153.72,153.32,153.64,44667.0,148.7224,148.7998,148.4126,148.7224,44667.0
2022-12-06 14:40:00,153.68,153.99,153.58,153.88,26217.0,148.7611,149.0612,148.6643,148.9547,26217.0
2022-12-06 14:50:00,153.84,154.22,153.79,154.09,18013.0,148.916,149.2838,148.8676,149.158,18013.0
2022-12-06 15:00:00,154.08,154.49,154.08,154.42,41038.0,149.1483,149.5452,149.1483,149.4774,41038.0
2022-12-06 15:10:00,154.43,154.67,154.37,154.49,37195.0,149.4871,149.7194,149.429,149.5452,37195.0
2022-12-06 15:20:00,154.51,154.73,154.47,154.53,40612.0,149.5645,149.7775,149.5258,149.5839,40612.0
2022-12-06 15:30:00,154.53,154.91,154.51,154.72,42984.0,149.5839,149.9517,149.5645,149.7678,42984.0
2022-12-06 15:40:00,154.69,154.86,154.53,154.81,56564.0,149.7388,149.9033,149.5839,149.8549,56564.0
2022-12-06 15:50:00,154.82,154.88,154.38,154.66,183701.0,149.8646,149.9227,149.4387,149.7097,183701.0
2022-12-07 09:30:00,154.56,155.28,154.31,155.11,59618.0,149.6129,150.3099,149.3709,150.1453,59618.0
2022-12-07 09:40:00,155.14,155.2,154.65,154.73,49145.0,150.1744,150.2325,149.7001,149.7775,49145.0
2022-12-07 09:50:00,154.83,155.67,154.74,155.54,50062.0,149.8743,150.6874,149.7872,150.5616,50062.0
2022-12-07 10:00:00,155.49,156.14,155.01,155.65,50141.0,150.5132,151.1424,150.0485,150.6681,50141.0
2022-12-07 10:10:00,155.65,155.84,154.9,155.43,18750.0,150.6681,150.852,149.9421,150.4551,18750.0
2022-12-07 10:20:00,155.42,156.24,155.35,156.24,15325.0,150.4454,151.2392,150.3777,151.2392,15325.0
2022-12-07 10:30:00,156.25,156.54,155.92,155.96,28542.0,151.2489,151.5296,150.9294,150.9681,28542.0
2022-12-07 10:40:00,155.96,156.38,155.96,156.35,30841.0,150.9681,151.3747,150.9681,151.3457,30841.0
2022-12-07 10:50:00,156.3,156.7,156.3,156.56,18850.0,151.2973,151.6844,151.2973,151.5489,18850.0
2022-12-07 11:00:00,156.57,156.99,156.55,156.62,17086.0,151.5586,151.9652,151.5392,151.607,17086.0
2022-12-07 11:10:00,156.62,156.62,156.23,156.25,24296.0,151.607,151.607,151.2295,151.2489,24296.0
2022-12-07 11:20:00,156.19,156.24,155.32,155.42,50026.0,151.1908,151.2392,150.3486,150.4454,50026.0
2022-12-07 11:30:00,155.39,155.72,155.26,155.66,14714.0,150.4164,150.7358,150.2905,150.6777,14714.0
2022-12-07 11:40:00,155.69,156.08,155.68,155.96,21360.0,150.7068,151.0843,150.6971,150.9681,21360.0
2022-12-07 11:50:00,155.9,155.92,155.37,155.65,13117.0,150.9101,150.9294,150.397,150.6681,13117.0
2022-12-07 12:00:00,155.65,155.81,155.16,155.28,17539.0,150.6681,150.8229,150.1937,150.3099,17539.0
2022-12-07 12:10:00,155.3,155.77,155.22,155.58,18741.0,150.3293,150.7842,150.2518,150.6003,18741.0
2022-12-07 12:20:00,155.61,155.71,155.2,155.24,9445.0,150.6293,150.7261,150.2325,150.2712,9445.0
2022-12-07 12:30:00,155.29,155.31,155.05,155.11,11715.0,150.3196,150.3389,150.0873,150.1453,11715.0
2022-12-07 12:40:00,155.16,155.52,155.16,155.52,14298.0,150.1937,150.5422,150.1937,150.5422,14298.0
2022-12-07 12:50:00,155.53,155.53,155.32,155.38,10197.0,150.5519,150.5519,150.3486,150.4067,10197.0
2022-12-07 13:00:00,155.37,155.55,155.18,155.51,10788.0,150.397,150.5713,150.2131,150.5325,10788.0
2022-12-07 13:10:00,155.48,155.71,155.41,155.64,11110.0,150.5035,150.7261,150.4357,150.6584,11110.0
2022-12-07 13:20:00,155.65,155.67,155.39,155.5,8029.0,150.6681,150.6874,150.4164,150.5229,8029.0
2022-12-07 13:30:00,155.47,155.56,155.26,155.26,10022.0,150.4938,150.5809,150.2905,150.2905,10022.0
2022-12-07 13:40:00,155.25,155.52,155.22,155.52,7732.0,150.2809,150.5422,150.2518,150.5422,7732.0
2022-12-07 13:50:00,155.5,155.51,155.1,155.21,12860.0,150.5229,150.5325,150.1357,150.2421,12860.0
2022-12-07 14:00:00,155.16,155.3,154.94,155.28,20272.0,150.1937,150.3293,149.9808,150.3099,20272.0
2022-12-07 14:10:00,155.26,155.59,155.25,155.53,18696.0,150.2905,150.61,150.2809,150.5519,18696.0
2022-12-07 14:20:00,155.51,155.73,155.34,155.67,18787.0,150.5325,150.7455,150.368,150.6874,18787.0
2022-12-07 14:30:00,155.7,155.87,155.56,155.87,25408.0,150.7165,150.881,150.5809,150.881,25408.0
2022-12-07 14:40:00,155.86,155.88,155.53,155.53,20775.0,150.8713,150.8907,150.5519,150.5519,20775.0
2022-12-07 14:50:00,155.56,155.56,155.29,155.38,12930.0,150.5809,150.5809,150.3196,150.4067,12930.0
2022-12-07 15:00:00,155.37,155.48,155.15,155.22,15948.0,150.397,150.5035,150.1841,150.2518,15948.0
2022-12-07 15:10:00,155.24,155.48,155.16,155.22,29404.0,150.2712,150.5035,150.1937,150.2518,29404.0
2022-12-07 15:20:00,155.21,155.21,154.92,155.01,38094.0,150.2421,150.2421,149.9614,150.0485,38094.0
2022-12-07 15:30:00,155.01,155.13,154.61,154.69,38098.0,150.0485,150.1647,149.6613,149.7388,38098.0
2022-12-07 15:40:00,154.69,154.9,154.42,154.83,51004.0,149.7388,149.9421,149.4774,149.8743,51004.0
2022-12-07 15:50:00,154.82,154.91,154.66,154.75,93744.0,149.8646,149.9517,149.7097,149.7969,93744.0
2022-12-08 09:30:00,155.89,156.0,154.55,154.86,41324.0,150.9004,151.0069,149.6033,149.9033,41324.0
2022-12-08 09:40:00,154.92,155.55,154.67,155.25,42588.0,149.9614,150.5713,149.7194,150.2809,42588.0
2022-12-08 09:50:00,155.34,156.15,155.34,156.08,30644.0,150.368,151.1521,150.368,151.0843,30644.0
2022-12-08 10:00:00,156.11,156.42,155.84,156.02,20370.0,151.1133,151.4134,150.852,151.0262,20370.0
2022-12-08 10:10:00,156.0,156.07,155.75,155.75,15434.0,151.0069,151.0746,150.7649,150.7649,15434.0
2022-12-08 10:20:00,155.82,156.36,155.8,156.29,12854.0,150.8326,151.3553,150.8133,151.2876,12854.0
2022-12-08 10:30:00,156.27,156.31,155.77,156.13,17527.0,151.2682,151.3069,150.7842,151.1327,17527.0
2022-12-08 10:40:00,156.13,156.2,155.9,156.05,15493.0,151.1327,151.2005,150.9101,151.0553,15493.0
2022-12-08 10:50:00,156.05,156.24,155.9,155.95,13743.0,151.0553,151.2392,150.9101,150.9585,13743.0
2022-12-08 11:00:00,155.95,156.0,155.19,155.22,13259.0,150.9585,151.0069,150.2228,150.2518,13259.0
2022-12-08 11:10:00,155.22,155.44,154.96,155.05,17023.0,150.2518,150.4648,150.0001,150.0873,17023.0
2022-12-08 11:20:00,155.04,155.14,154.92,155.07,7935.0,150.0776,150.1744,149.9614,150.1066,7935.0
2022-12-08 11:30:00,155.03,155.24,154.81,155.05,12724.0,150.0679,150.2712,149.8549,150.0873,12724.0
2022-12-08 11:40:00,155.01,155.13,154.83,155.08,10247.0,150.0485,150.1647,149.8743,150.1163,10247.0
2022-12-08 11:50:00,155.07,155.22,154.81,154.81,8719.0,150.1066,150.2518,149.8549,149.8549,8719.0
2022-12-08 12:00:00,154.75,154.87,154.53,154.81,13558.0,149.7969,149.913,149.5839,149.8549,13558.0
2022-12-08 12:10:00,154.75,154.99,154.68,154.72,17616.0,149.7969,150.0292,149.7291,149.7678,17616.0
2022-12-08 12:20:00,154.7,154.74,154.33,154.37,10582.0,149.7485,149.7872,149.3903,149.429,10582.0
2022-12-08 12:30:00,154.31,154.31,154.03,154.03,15302.0,149.3709,149.3709,149.0999,149.0999,15302.0
2022-12-08 12:40:00,154.05,154.05,153.65,153.69,14334.0,149.1193,149.1193,148.7321,148.7708,14334.0
2022-12-08 12:50:00,153.71,153.91,153.7,153.91,12428.0,148.7902,148.9837,148.7805,148.9837,12428.0
2022-12-08 13:00:00,153.91,154.2,153.91,154.15,15872.0,148.9837,149.2645,148.9837,149.2161,15872.0
2022-12-08 13:10:00,154.09,154.23,153.95,154.16,29936.0,149.158,149.2935,149.0225,149.2257,29936.0
2022-12-08 13:20:00,154.15,154.54,154.01,154.52,9334.0,149.2161,149.5936,149.0805,149.5742,9334.0
2022-12-08 13:30:00,154.57,154.73,154.53,154.65,12323.0,149.6226,149.7775,149.5839,149.7001,12323.0
2022-12-08 13:40:00,154.69,154.85,154.68,154.77,5931.0,149.7388,149.8937,149.7291,149.8162,5931.0
2022-12-08 13:50:00,154.77,154.83,154.53,154.63,9958.0,149.8162,149.8743,149.5839,149.6807,9958.0
2022-12-08 14:00:00,154.58,154.59,153.73,154.01,12790.0,149.6323,149.642,148.8095,149.0805,12790.0
2022-12-08 14:10:00,154.0,154.43,153.85,154.19,22666.0,149.0709,149.4871,148.9257,149.2548,22666.0
2022-12-08 14:20:00,154.25,154.35,154.1,154.18,12841.0,149.3129,149.4097,149.1677,149.2451,12841.0
2022-12-08 14:30:00,154.16,154.23,153.91,154.19,14618.0,149.2257,149.2935,148.9837,149.2548,14618.0
2022-12-08 14:40:00,154.25,154.41,154.19,154.31,6626.0,149.3129,149.4677,149.2548,149.3709,6626.0
2022-12-08 14:50:00,154.24,154.48,154.15,154.19,15742.0,149.3032,149.5355,149.2161,149.2548,15742.0
2022-12-08 15:00:00,154.17,154.23,153.93,154.21,13639.0,149.2354,149.2935,149.0031,149.2741,13639.0
2022-12-08 15:10:00,154.17,154.36,154.08,154.36,13058.0,149.2354,149.4193,149.1483,149.4193,13058.0
2022-12-08 15:20:00,154.36,154.41,154.17,154.24,15850.0,149.4193,149.4677,149.2354,149.3032,15850.0
2022-12-08 15:30:00,154.25,154.32,153.91,154.02,21434.0,149.3129,149.3806,148.9837,149.0902,21434.0
2022-12-08 15:40:00,153.98,153.98,153.5,153.64,55269.0,149.0515,149.0515,148.5869,148.7224,55269.0
2022-12-08 15:50:00,153.64,154.16,153.45,154.07,119746.0,148.7224,149.2257,148.5385,149.1386,119746.0
2022-12-09 09:30:00,153.99,154.0,152.61,153.77,39745.0,149.0612,149.0709,147.7254,148.8482,39745.0
2022-12-09 09:40:00,153.78,154.46,153.58,153.7,28908.0,148.8579,149.5161,148.6643,148.7805,28908.0
2022-12-09 09:50:00,153.59,153.66,153.32,153.43,32127.0,148.674,148.7418,148.4126,148.5191,32127.0
2022-12-09 10:00:00,153.71,154.31,153.15,154.01,31324.0,148.7902,149.3709,148.2481,149.0805,31324.0
2022-12-09 10:10:00,154.07,154.15,153.8,153.99,19549.0,149.1386,149.2161,148.8773,149.0612,19549.0
2022-12-09 10:20:00,154.06,154.21,153.88,154.21,10141.0,149.1289,149.2741,148.9547,149.2741,10141.0
2022-12-09 10:30:00,154.27,154.57,153.89,154.41,19926.0,149.3322,149.6226,148.9644,149.4677,19926.0
2022-12-09 10:40:00,154.37,154.51,154.2,154.28,15255.0,149.429,149.5645,149.2645,149.3419,15255.0
2022-12-09 10:50:00,154.25,154.91,154.24,154.85,9156.0,149.3129,149.9517,149.3032,149.8937,9156.0
2022-12-09 11:00:00,154.91,154.96,154.62,154.62,15305.0,149.9517,150.0001,149.671,149.671,15305.0
2022-12-09 11:10:00,154.6,154.6,154.33,154.36,12404.0,149.6517,149.6517,149.3903,149.4193,12404.0
2022-12-09 11:20:00,154.34,154.52,154.24,154.28,4878.0,149.4,149.5742,149.3032,149.3419,4878.0
2022-12-09 11:30:00,154.28,154.58,154.19,154.33,7350.0,149.3419,149.6323,149.2548,149.3903,7350.0
2022-12-09 11:40:00,154.31,154.82,154.14,154.75,9877.0,149.3709,149.8646,149.2064,149.7969,9877.0
2022-12-09 11:50:00,154.86,154.92,154.72,154.77,7113.0,149.9033,149.9614,149.7678,149.8162,7113.0
2022-12-09 12:00:00,154.82,154.86,154.66,154.81,6096.0,149.8646,149.9033,149.7097,149.8549,6096.0
2022-12-09 12:10:00,154.82,155.01,154.77,154.81,7162.0,149.8646,150.0485,149.8162,149.8549,7162.0
2022-12-09 12:20:00,154.83,154.83,154.57,154.63,7537.0,149.8743,149.8743,149.6226,149.6807,7537.0
2022-12-09 12:30:00,154.55,154.96,154.54,154.94,5342.0,149.6033,150.0001,149.5936,149.9808,5342.0
2022-12-09 12:40:00,154.96,155.0,154.75,154.83,5385.0,150.0001,150.0389,149.7969,149.8743,5385.0
2022-12-09 12:50:00,154.8,154.94,154.73,154.86,6335.0,149.8453,149.9808,149.7775,149.9033,6335.0
2022-12-09 13:00:00,154.84,154.86,154.62,154.71,8018.0,149.884,149.9033,149.671,149.7581,8018.0
2022-12-09 13:10:00,154.7,154.94,154.66,154.85,15688.0,149.7485,149.9808,149.7097,149.8937,15688.0
2022-12-09 13:20:00,154.85,154.91,154.67,154.8,15837.0,149.8937,149.9517,149.7194,149.8453,15837.0
2022-12-09 13:30:00,154.78,155.01,154.78,155.01,8989.0,149.8259,150.0485,149.8259,150.0485,8989.0
2022-12-09 13:40:00,155.03,155.09,154.95,154.99,7596.0,150.0679,150.126,149.9905,150.0292,7596.0
2022-12-09 13:50:00,155.06,155.14,154.78,154.87,6805.0,150.0969,150.1744,149.8259,149.913,6805.0
2022-12-09 14:00:00,154.84,154.88,154.59,154.74,8983.0,149.884,149.9227,149.642,149.7872,8983.0
2022-12-09 14:10:00,154.66,154.92,154.62,154.8,6307.0,149.7097,149.9614,149.671,149.8453,6307.0
2022-12-09 14:20:00,154.81,154.89,154.71,154.84,14457.0,149.8549,149.9324,149.7581,149.884,14457.0
2022-12-09 14:30:00,154.81,155.01,154.79,154.98,10204.0,149.8549,150.0485,149.8356,150.0195,10204.0
2022-12-09 14:40:00,154.95,154.95,154.76,154.81,16005.0,149.9905,149.9905,149.8065,149.8549,16005.0
2022-12-09 14:50:00,154.8,154.8,154.56,154.56,15189.0,149.8453,149.8453,149.6129,149.6129,15189.0
2022-12-09 15:00:00,154.55,154.72,154.5,154.56,10539.0,149.6033,149.7678,149.5549,149.6129,10539.0
2022-12-09 15:10:00,154.53,154.79,154.47,154.72,16966.0,149.5839,149.8356,149.5258,149.7678,16966.0
2022-12-09 15:20:00,154.72,154.8,154.53,154.58,21068.0,149.7678,149.8453,149.5839,149.6323,21068.0
2022-12-09 15:30:00,154.56,154.65,154.0,154.05,31763.0,149.6129,149.7001,149.0709,149.1193,31763.0
2022-12-09 15:40:00,154.0,154.15,153.83,153.98,32918.0,149.0709,149.2161,148.9063,149.0515,32918.0
2022-12-09 15:50:00,153.96,154.02,153.67,153.82,148872.0,149.0321,149.0902,148.7514,148.8966,148872.0
2022-12-12 09:30:00,154.26,154.98,154.0,154.36,37925.0,149.3225,150.0195,149.0709,149.4193,37925.0
2022-12-12 09:40:00,154.35,155.43,154.17,155.26,27684.0,149.4097,150.4551,149.2354,150.2905,27684.0
2022-12-12 09:50:00,155.31,155.9,155.04,155.61,39640.0,150.3389,150.9101,150.0776,150.6293,39640.0
2022-12-12 10:00:00,155.63,155.89,155.41,155.78,24403.0,150.6487,150.9004,150.4357,150.7939,24403.0
2022-12-12 10:10:00,155.79,156.03,155.56,155.69,27695.0,150.8036,151.0359,150.5809,150.7068,27695.0
2022-12-12 10:20:00,155.76,156.31,155.75,156.05,21110.0,150.7745,151.3069,150.7649,151.0553,21110.0
2022-12-12 10:30:00,155.99,156.56,155.96,156.48,38005.0,150.9972,151.5489,150.9681,151.4715,38005.0
2022-12-12 10:40:00,156.49,156.83,156.42,156.63,33827.0,151.4812,151.8103,151.4134,151.6167,33827.0
2022-12-12 10:50:00,156.59,156.72,156.49,156.54,20485.0,151.578,151.7038,151.4812,151.5296,20485.0
2022-12-12 11:00:00,156.57,157.36,156.39,157.29,68155.0,151.5586,152.3233,151.3844,152.2556,68155.0
2022-12-12 11:10:00,157.31,157.31,157.0,157.07,19979.0,152.2749,152.2749,151.9748,152.0426,19979.0
2022-12-12 11:20:00,157.11,157.26,157.0,157.21,18760.0,152.0813,152.2265,151.9748,152.1781,18760.0
2022-12-12 11:30:00,157.21,157.23,156.87,157.2,16625.0,152.1781,152.1975,151.849,152.1684,16625.0
2022-12-12 11:40:00,157.15,157.64,157.12,157.49,26662.0,152.12,152.5944,152.091,152.4492,26662.0
2022-12-12 11:50:00,157.44,157.55,157.29,157.53,12271.0,152.4008,152.5072,152.2556,152.4879,12271.0
2022-12-12 12:00:00,157.55,157.74,157.39,157.47,20631.0,152.5072,152.6912,152.3524,152.4298,20631.0
2022-12-12 12:10:00,157.42,157.58,157.19,157.58,7428.0,152.3814,152.5363,152.1588,152.5363,7428.0
2022-12-12 12:20:00,157.55,157.55,157.14,157.32,11418.0,152.5072,152.5072,152.1104,152.2846,11418.0
2022-12-12 12:30:00,157.29,157.38,157.13,157.28,12714.0,152.2556,152.3427,152.1007,152.2459,12714.0
2022-12-12 12:40:00,157.28,157.39,157.14,157.33,19054.0,152.2459,152.3524,152.1104,152.2943,19054.0
2022-12-12 12:50:00,157.26,157.57,157.25,157.39,6410.0,152.2265,152.5266,152.2168,152.3524,6410.0
2022-12-12 13:00:00,157.4,157.52,157.12,157.18,7704.0,152.362,152.4782,152.091,152.1491,7704.0
2022-12-12 13:10:00,157.14,157.19,156.91,156.97,5841.0,152.1104,152.1588,151.8877,151.9458,5841.0
2022-12-12 13:20:00,156.96,156.96,156.76,156.81,16914.0,151.9361,151.9361,151.7425,151.7909,16914.0
2022-12-12 13:30:00,156.83,156.88,156.62,156.69,6215.0,151.8103,151.8587,151.607,151.6748,6215.0
2022-12-12 13:40:00,156.74,156.81,156.58,156.81,26303.0,151.7232,151.7909,151.5683,151.7909,26303.0
2022-12-12 13:50:00,156.81,156.86,156.53,156.58,10846.0,151.7909,151.8393,151.5199,151.5683,10846.0
2022-12-12 14:00:00,156.59,156.7,156.41,156.41,7093.0,151.578,151.6844,151.4037,151.4037,7093.0
2022-12-12 14:10:00,156.41,156.52,156.33,156.37,9002.0,151.4037,151.5102,151.3263,151.365,9002.0
2022-12-12 14:20:00,156.4,156.55,156.27,156.47,9771.0,151.3941,151.5392,151.2682,151.4618,9771.0
2022-12-12 14:30:00,156.34,156.51,156.23,156.42,13860.0,151.336,151.5005,151.2295,151.4134,13860.0
2022-12-12 14:40:00,156.42,156.54,156.29,156.38,22738.0,151.4134,151.5296,151.2876,151.3747,22738.0
2022-12-12 14:50:00,156.38,156.81,156.37,156.79,19349.0,151.3747,151.7909,151.365,151.7716,19349.0
2022-12-12 15:00:00,156.78,157.11,156.71,157.06,14347.0,151.7619,152.0813,151.6941,152.0329,14347.0
2022-12-12 15:10:00,157.07,157.3,156.93,157.21,26110.0,152.0426,152.2652,151.9071,152.1781,26110.0
2022-12-12 15:20:00,157.26,157.65,157.19,157.57,16291.0,152.2265,152.604,152.1588,152.5266,16291.0
2022-12-12 15:30:00,157.57,157.76,157.57,157.72,30165.0,152.5266,152.7105,152.5266,152.6718,30165.0
2022-12-12 15:40:00,157.71,157.74,157.13,157.16,51520.0,152.6621,152.6912,152.1007,152.1297,51520.0
2022-12-12 15:50:00,157.18,157.3,156.86,157.24,222862.0,152.1491,152.2652,151.8393,152.2072,222862.0
2022-12-13 09:30:00,160.62,161.55,158.98,159.27,139900.0,155.479,156.3792,153.8915,154.1722,139900.0
2022-12-13 09:40:00,159.2,159.91,159.0,159.52,35582.0,154.1044,154.7917,153.9108,154.4142,35582.0
2022-12-13 09:50:00,159.34,160.58,159.33,160.33,36033.0,154.2399,155.4403,154.2303,155.1983,36033.0
2022-12-13 10:00:00,160.39,160.41,158.54,158.97,58205.0,155.2563,155.2757,153.4656,153.8818,58205.0
2022-12-13 10:10:00,159.05,159.09,158.09,158.46,29710.0,153.9592,153.998,153.03,153.3881,29710.0
2022-12-13 10:20:00,158.34,158.44,156.92,157.56,33882.0,153.272,153.3688,151.8974,152.5169,33882.0
2022-12-13 10:30:00,157.63,157.87,156.72,156.72,18813.0,152.5847,152.817,151.7038,151.7038,18813.0
2022-12-13 10:40:00,156.73,157.36,156.55,156.56,22528.0,151.7135,152.3233,151.5392,151.5489,22528.0
2022-12-13 10:50:00,156.54,157.03,156.36,156.67,34172.0,151.5296,152.0039,151.3553,151.6554,34172.0
2022-12-13 11:00:00,156.77,157.47,156.76,157.26,25510.0,151.7522,152.4298,151.7425,152.2265,25510.0
2022-12-13 11:10:00,157.28,158.1,157.28,157.75,23001.0,152.2459,153.0396,152.2459,152.7008,23001.0
2022-12-13 11:20:00,157.74,157.91,157.41,157.9,35989.0,152.6912,152.8557,152.3717,152.846,35989.0
2022-12-13 11:30:00,157.88,158.38,157.82,157.87,37223.0,152.8267,153.3107,152.7686,152.817,37223.0
2022-12-13 11:40:00,157.92,158.08,156.84,156.99,24544.0,152.8654,153.0203,151.82,151.9652,24544.0
2022-12-13 11:50:00,157.0,157.09,156.61,157.09,11206.0,151.9748,152.062,151.5973,152.062,11206.0
2022-12-13 12:00:00,157.14,157.46,157.01,157.33,14038.0,152.1104,152.4201,151.9845,152.2943,14038.0
2022-12-13 12:10:00,157.36,157.36,156.35,156.49,18907.0,152.3233,152.3233,151.3457,151.4812,18907.0
2022-12-13 12:20:00,156.57,156.82,156.47,156.6,14625.0,151.5586,151.8006,151.4618,151.5876,14625.0
2022-12-13 12:30:00,156.52,157.01,156.41,156.9,11773.0,151.5102,151.9845,151.4037,151.878,11773.0
2022-12-13 12:40:00,156.99,156.99,156.16,156.16,53161.0,151.9652,151.9652,151.1617,151.1617,53161.0
2022-12-13 12:50:00,156.21,156.74,156.18,156.6,12861.0,151.2101,151.7232,151.1811,151.5876,12861.0
2022-12-13 13:00:00,156.68,157.09,156.68,156.92,21550.0,151.6651,152.062,151.6651,151.8974,21550.0
2022-12-13 13:10:00,156.89,157.52,156.76,157.5,31035.0,151.8684,152.4782,151.7425,152.4588,31035.0
2022-12-13 13:20:00,157.57,157.66,157.45,157.56,13643.0,152.5266,152.6137,152.4104,152.5169,13643.0
2022-12-13 13:30:00,157.62,157.83,157.52,157.66,16435.0,152.575,152.7783,152.4782,152.6137,16435.0
2022-12-13 13:40:00,157.63,157.73,157.32,157.39,19049.0,152.5847,152.6815,152.2846,152.3524,19049.0
2022-12-13 13:50:00,157.36,157.63,157.08,157.63,11571.0,152.3233,152.5847,152.0523,152.5847,11571.0
2022-12-13 14:00:00,157.63,157.74,157.21,157.21,17232.0,152.5847,152.6912,152.1781,152.1781,17232.0
2022-12-13 14:10:00,157.21,157.48,157.17,157.28,22858.0,152.1781,152.4395,152.1394,152.2459,22858.0
2022-12-13 14:20:00,157.29,157.54,157.18,157.44,25878.0,152.2556,152.4976,152.1491,152.4008,25878.0
2022-12-13 14:30:00,157.46,157.73,157.28,157.73,42047.0,152.4201,152.6815,152.2459,152.6815,42047.0
2022-12-13 14:40:00,157.72,158.31,157.69,158.26,56894.0,152.6718,153.2429,152.6428,153.1945,56894.0
2022-12-13 14:50:00,158.24,158.24,157.49,157.7,41063.0,153.1752,153.1752,152.4492,152.6524,41063.0
2022-12-13 15:00:00,157.67,157.67,157.13,157.37,18913.0,152.6234,152.6234,152.1007,152.333,18913.0
2022-12-13 15:10:00,157.36,157.75,157.21,157.65,19059.0,152.3233,152.7008,152.1781,152.604,19059.0
2022-12-13 15:20:00,157.59,157.76,157.41,157.56,17689.0,152.546,152.7105,152.3717,152.5169,17689.0
2022-12-13 15:30:00,157.57,157.99,157.46,157.59,21326.0,152.5266,152.9332,152.4201,152.546,21326.0
2022-12-13 15:40:00,157.59,158.14,157.56,157.81,50526.0,152.546,153.0784,152.5169,152.7589,50526.0
2022-12-13 15:50:00,157.85,158.16,157.51,157.68,193420.0,152.7976,153.0977,152.4685,152.6331,193420.0
2022-12-14 09:30:00,157.57,158.57,157.35,157.67,55086.0,152.5266,153.4946,152.3136,152.6234,55086.0
2022-12-14 09:40:00,157.68,157.68,156.92,157.21,37575.0,152.6331,152.6331,151.8974,152.1781,37575.0
2022-12-14 09:50:00,157.21,157.59,156.92,157.18,31397.0,152.1781,152.546,151.8974,152.1491,31397.0
2022-12-14 10:00:00,157.2,157.4,156.99,156.99,26151.0,152.1684,152.362,151.9652,151.9652,26151.0
2022-12-14 10:10:00,156.99,157.63,156.98,157.5,32104.0,151.9652,152.5847,151.9555,152.4588,32104.0
2022-12-14 10:20:00,157.43,157.62,157.29,157.51,24423.0,152.3911,152.575,152.2556,152.4685,24423.0
2022-12-14 10:30:00,157.52,157.52,157.02,157.16,15622.0,152.4782,152.4782,151.9942,152.1297,15622.0
2022-12-14 10:40:00,157.12,157.43,157.11,157.39,9978.0,152.091,152.3911,152.0813,152.3524,9978.0
2022-12-14 10:50:00,157.39,157.64,157.33,157.63,43939.0,152.3524,152.5944,152.2943,152.5847,43939.0
2022-12-14 11:00:00,157.62,157.85,157.49,157.56,18127.0,152.575,152.7976,152.4492,152.5169,18127.0
2022-12-14 11:10:00,157.59,157.81,157.54,157.75,13941.0,152.546,152.7589,152.4976,152.7008,13941.0
2022-12-14 11:20:00,157.71,158.07,157.71,158.07,12265.0,152.6621,153.0106,152.6621,153.0106,12265.0
2022-12-14 11:30:00,158.05,158.16,157.99,158.16,14249.0,152.9912,153.0977,152.9332,153.0977,14249.0
2022-12-14 11:40:00,158.18,158.37,157.94,157.94,20931.0,153.1171,153.301,152.8848,152.8848,20931.0
2022-12-14 11:50:00,157.92,158.05,157.65,157.73,19973.0,152.8654,152.9912,152.604,152.6815,19973.0
2022-12-14 12:00:00,157.73,158.02,157.71,157.89,28703.0,152.6815,152.9622,152.6621,152.8364,28703.0
2022-12-14 12:10:00,157.84,157.9,157.66,157.84,13571.0,152.788,152.846,152.6137,152.788,13571.0
2022-12-14 12:20:00,157.88,157.9,157.45,157.5,17298.0,152.8267,152.846,152.4104,152.4588,17298.0
2022-12-14 12:30:00,157.49,157.9,157.49,157.9,13373.0,152.4492,152.846,152.4492,152.846,13373.0
2022-12-14 12:40:00,157.88,157.97,157.81,157.85,9539.0,152.8267,152.9138,152.7589,152.7976,9539.0
2022-12-14 12:50:00,157.91,157.95,157.85,157.85,8046.0,152.8557,152.8944,152.7976,152.7976,8046.0
2022-12-14 13:00:00,157.82,158.11,157.76,158.07,18493.0,152.7686,153.0493,152.7105,153.0106,18493.0
2022-12-14 13:10:00,158.04,158.17,157.91,158.07,17791.0,152.9816,153.1074,152.8557,153.0106,17791.0
2022-12-14 13:20:00,158.17,158.31,158.05,158.08,12648.0,153.1074,153.2429,152.9912,153.0203,12648.0
2022-12-14 13:30:00,158.08,158.46,158.07,158.41,18142.0,153.0203,153.3881,153.0106,153.3397,18142.0
2022-12-14 13:40:00,158.41,158.62,158.18,158.21,25227.0,153.3397,153.543,153.1171,153.1461,25227.0
2022-12-14 13:50:00,158.13,158.42,157.99,158.01,19923.0,153.0687,153.3494,152.9332,152.9525,19923.0
2022-12-14 14:00:00,158.0,158.0,155.21,155.42,52011.0,152.9428,152.9428,150.2421,150.4454,52011.0
2022-12-14 14:10:00,155.42,156.24,155.28,155.9,30129.0,150.4454,151.2392,150.3099,150.9101,30129.0
2022-12-14 14:20:00,155.85,156.19,155.75,155.96,19313.0,150.8617,151.1908,150.7649,150.9681,19313.0
2022-12-14 14:30:00,155.73,156.06,154.33,154.72,42145.0,150.7455,151.0649,149.3903,149.7678,42145.0
2022-12-14 14:40:00,154.72,155.69,154.25,154.88,29464.0,149.7678,150.7068,149.3129,149.9227,29464.0
2022-12-14 14:50:00,154.75,154.95,153.86,154.62,89426.0,149.7969,149.9905,148.9353,149.671,89426.0
2022-12-14 15:00:00,154.61,155.75,154.47,155.47,60671.0,149.6613,150.7649,149.5258,150.4938,60671.0
2022-12-14 15:10:00,155.47,156.47,155.23,155.65,47423.0,150.4938,151.4618,150.2615,150.6681,47423.0
2022-12-14 15:20:00,155.68,155.82,154.57,154.6,30045.0,150.6971,150.8326,149.6226,149.6517,30045.0
2022-12-14 15:30:00,154.56,154.7,154.08,154.56,46049.0,149.6129,149.7485,149.1483,149.6129,46049.0
2022-12-14 15:40:00,154.57,154.91,154.4,154.67,71137.0,149.6226,149.9517,149.4581,149.7194,71137.0
2022-12-14 15:50:00,154.63,155.09,153.84,154.08,588628.0,149.6807,150.126,148.916,149.1483,588628.0
2022-12-15 09:30:00,151.65,152.28,149.87,150.53,93174.0,146.7961,147.4059,145.0731,145.7119,93174.0
2022-12-15 09:40:00,150.53,150.53,148.56,148.68,93987.0,145.7119,145.7119,143.805,143.9211,93987.0
2022-12-15 09:50:00,148.62,148.89,147.52,147.67,94058.0,143.8631,144.1244,142.7983,142.9435,94058.0
2022-12-15 10:00:00,147.66,147.66,146.47,146.91,163510.0,142.9338,142.9338,141.7819,142.2078,163510.0
2022-12-15 10:10:00,146.88,147.63,146.77,147.55,88700.0,142.1788,142.9048,142.0723,142.8273,88700.0
2022-12-15 10:20:00,147.63,147.96,147.35,147.95,44287.0,142.9048,143.2242,142.6337,143.2145,44287.0
2022-12-15 10:30:00,147.93,148.5,147.36,148.44,59076.0,143.1952,143.7469,142.6434,143.6888,59076.0
2022-12-15 10:40:00,148.44,148.77,148.14,148.21,85078.0,143.6888,144.0083,143.3984,143.4662,85078.0
2022-12-15 10:50:00,148.19,149.08,148.04,149.08,35901.0,143.4468,144.3083,143.3016,144.3083,35901.0
2022-12-15 11:00:00,149.11,149.28,148.69,148.81,54611.0,144.3374,144.5019,143.9308,144.047,54611.0
2022-12-15 11:10:00,148.79,148.82,148.0,148.44,38699.0,144.0276,144.0567,143.2629,143.6888,38699.0
2022-12-15 11:20:00,148.45,148.54,148.17,148.54,22289.0,143.6985,143.7856,143.4275,143.7856,22289.0
2022-12-15 11:30:00,148.54,148.84,148.3,148.74,25948.0,143.7856,144.076,143.5533,143.9792,25948.0
2022-12-15 11:40:00,148.74,148.74,148.11,148.16,19152.0,143.9792,143.9792,143.3694,143.4178,19152.0
2022-12-15 11:50:00,148.19,148.47,148.12,148.27,18721.0,143.4468,143.7179,143.3791,143.5243,18721.0
2022-12-15 12:00:00,148.33,148.53,148.19,148.32,20929.0,143.5824,143.7759,143.4468,143.5727,20929.0
2022-12-15 12:10:00,148.31,148.74,148.18,148.56,19407.0,143.563,143.9792,143.4372,143.805,19407.0
2022-12-15 12:20:00,148.53,148.59,148.24,148.57,20355.0,143.7759,143.834,143.4952,143.8147,20355.0
2022-12-15 12:30:00,148.61,149.22,148.58,149.14,19838.0,143.8534,144.4439,143.8243,144.3664,19838.0
2022-12-15 12:40:00,149.11,149.31,148.9,148.97,10993.0,144.3374,144.531,144.1341,144.2019,10993.0
2022-12-15 12:50:00,149.03,149.1,148.56,148.67,14348.0,144.2599,144.3277,143.805,143.9115,14348.0
2022-12-15 13:00:00,148.61,148.72,148.28,148.54,13350.0,143.8534,143.9599,143.534,143.7856,13350.0
2022-12-15 13:10:00,148.57,148.93,148.54,148.6,34713.0,143.8147,144.1631,143.7856,143.8437,34713.0
2022-12-15 13:20:00,148.59,148.83,148.52,148.81,16514.0,143.834,144.0663,143.7663,144.047,16514.0
2022-12-15 13:30:00,148.84,149.37,148.8,149.24,31593.0,144.076,144.5891,144.0373,144.4632,31593.0
2022-12-15 13:40:00,149.24,149.42,149.11,149.33,31911.0,144.4632,144.6375,144.3374,144.5503,31911.0
2022-12-15 13:50:00,149.31,149.83,149.28,149.79,41108.0,144.531,145.0343,144.5019,144.9956,41108.0
2022-12-15 14:00:00,149.78,149.8,149.1,149.11,30887.0,144.9859,145.0053,144.3277,144.3374,30887.0
2022-12-15 14:10:00,149.08,149.73,149.08,149.69,38394.0,144.3083,144.9375,144.3083,144.8988,38394.0
2022-12-15 14:20:00,149.69,149.83,149.55,149.83,23824.0,144.8988,145.0343,144.7633,145.0343,23824.0
2022-12-15 14:30:00,149.83,150.32,149.81,150.18,26064.0,145.0343,145.5087,145.015,145.3731,26064.0
2022-12-15 14:40:00,150.21,150.42,150.08,150.25,18756.0,145.4022,145.6055,145.2763,145.4409,18756.0
2022-12-15 14:50:00,150.25,150.66,150.06,150.6,26787.0,145.4409,145.8378,145.257,145.7797,26787.0
2022-12-15 15:00:00,150.65,150.79,150.53,150.7,32764.0,145.8281,145.9636,145.7119,145.8765,32764.0
2022-12-15 15:10:00,150.71,150.74,150.23,150.24,48374.0,145.8862,145.9152,145.4215,145.4312,48374.0
2022-12-15 15:20:00,150.26,150.72,150.14,150.69,39582.0,145.4506,145.8959,145.3344,145.8668,39582.0
2022-12-15 15:30:00,150.68,150.92,150.33,150.45,38517.0,145.8571,146.0895,145.5183,145.6345,38517.0
2022-12-15 15:40:00,150.45,150.53,149.88,149.99,59237.0,145.6345,145.7119,145.0827,145.1892,59237.0
2022-12-15 15:50:00,149.97,150.19,149.55,150.17,369732.0,145.1699,145.3828,144.7633,145.3635,369732.0
2022-12-16 09:30:00,148.59,148.59,147.13,147.88,743170.0,143.834,143.834,142.4208,143.1468,743170.0
2022-12-16 09:40:00,147.95,148.45,147.53,148.07,45265.0,143.2145,143.6985,142.808,143.3307,45265.0
2022-12-16 09:50:00,148.23,148.33,147.69,147.77,29520.0,143.4856,143.5824,142.9628,143.0403,29520.0
2022-12-16 10:00:00,147.74,147.74,145.86,145.9,73530.0,143.0112,143.0112,141.1914,141.2301,73530.0
2022-12-16 10:10:00,145.89,146.1,145.25,146.04,61738.0,141.2204,141.4237,140.6009,141.3656,61738.0
2022-12-16 10:20:00,146.06,146.08,145.51,145.51,48403.0,141.385,141.4044,140.8526,140.8526,48403.0
2022-12-16 10:30:00,145.46,145.73,145.13,145.45,42182.0,140.8042,141.0656,140.4848,140.7945,42182.0
2022-12-16 10:40:00,145.44,145.68,145.28,145.52,35579.0,140.7849,141.0172,140.63,140.8623,35579.0
2022-12-16 10:50:00,145.5,145.8,145.41,145.73,34365.0,140.8429,141.1333,140.7558,141.0656,34365.0
2022-12-16 11:00:00,145.67,145.82,145.43,145.44,36197.0,141.0075,141.1527,140.7752,140.7849,36197.0
2022-12-16 11:10:00,145.39,145.9,145.18,145.61,26238.0,140.7365,141.2301,140.5332,140.9494,26238.0
2022-12-16 11:20:00,145.66,145.77,145.26,145.44,26080.0,140.9978,141.1043,140.6106,140.7849,26080.0
2022-12-16 11:30:00,145.44,145.75,145.33,145.35,43155.0,140.7849,141.0849,140.6784,140.6977,43155.0
2022-12-16 11:40:00,145.31,145.34,144.31,144.34,49120.0,140.659,140.6881,139.691,139.7201,49120.0
2022-12-16 11:50:00,144.37,144.77,144.34,144.45,25597.0,139.7491,140.1363,139.7201,139.8265,25597.0
2022-12-16 12:00:00,144.42,144.47,144.15,144.23,38113.0,139.7975,139.8459,139.5361,139.6136,38113.0
2022-12-16 12:10:00,144.23,144.8,144.23,144.8,31923.0,139.6136,140.1653,139.6136,140.1653,31923.0
2022-12-16 12:20:00,144.81,145.0,144.6,144.83,30165.0,140.175,140.3589,139.9717,140.1944,30165.0
2022-12-16 12:30:00,144.8,145.27,144.76,145.07,19247.0,140.1653,140.6203,140.1266,140.4267,19247.0
2022-12-16 12:40:00,145.03,145.08,144.72,144.79,23835.0,140.388,140.4364,140.0879,140.1557,23835.0
2022-12-16 12:50:00,144.79,144.8,144.44,144.57,22525.0,140.1557,140.1653,139.8169,139.9427,22525.0
2022-12-16 13:00:00,144.59,144.92,144.57,144.92,20663.0,139.9621,140.2815,139.9427,140.2815,20663.0
2022-12-16 13:10:00,144.92,145.32,144.9,145.14,38230.0,140.2815,140.6687,140.2621,140.4945,38230.0
2022-12-16 13:20:00,145.13,145.21,145.0,145.05,39350.0,140.4848,140.5622,140.3589,140.4073,39350.0
2022-12-16 13:30:00,145.03,145.37,145.03,145.23,26911.0,140.388,140.7171,140.388,140.5816,26911.0
2022-12-16 13:40:00,145.24,145.55,145.24,145.45,18304.0,140.5913,140.8913,140.5913,140.7945,18304.0
2022-12-16 13:50:00,145.47,145.48,145.02,145.15,16185.0,140.8139,140.8236,140.3783,140.5041,16185.0
2022-12-16 14:00:00,145.11,145.4,145.1,145.35,17013.0,140.4654,140.7461,140.4557,140.6977,17013.0
2022-12-16 14:10:00,145.38,145.6,145.35,145.39,39045.0,140.7268,140.9397,140.6977,140.7365,39045.0
2022-12-16 14:20:00,145.42,145.44,145.0,145.12,16790.0,140.7655,140.7849,140.3589,140.4751,16790.0
2022-12-16 14:30:00,145.11,145.36,144.99,145.35,23190.0,140.4654,140.7074,140.3493,140.6977,23190.0
2022-12-16 14:40:00,145.36,145.36,145.12,145.24,23287.0,140.7074,140.7074,140.4751,140.5913,23287.0
2022-12-16 14:50:00,145.25,145.67,145.24,145.61,40767.0,140.6009,141.0075,140.5913,140.9494,40767.0
2022-12-16 15:00:00,145.61,145.65,145.18,145.22,23462.0,140.9494,140.9881,140.5332,140.5719,23462.0
2022-12-16 15:10:00,145.23,146.09,145.2,145.9,49409.0,140.5816,141.414,140.5525,141.2301,49409.0
2022-12-16 15:20:00,145.87,146.26,145.8,146.22,46058.0,141.2011,141.5786,141.1333,141.5399,46058.0
2022-12-16 15:30:00,146.19,146.67,146.19,146.51,41118.0,141.5108,141.9755,141.5108,141.8206,41118.0
2022-12-16 15:40:00,146.51,146.71,146.33,146.58,61861.0,141.8206,142.0142,141.6464,141.8884,61861.0
2022-12-16 15:50:00,146.53,146.82,146.22,146.26,217638.0,141.84,142.1207,141.5399,141.5786,217638.0
2022-12-19 09:30:00,146.04,146.54,145.09,146.39,50316.0,141.3656,141.8496,140.4461,141.7044,50316.0
2022-12-19 09:40:00,146.43,146.44,145.7,145.9,15390.0,141.7432,141.7528,141.0365,141.2301,15390.0
2022-12-19 09:50:00,145.98,146.32,145.96,146.13,27174.0,141.3076,141.6367,141.2882,141.4528,27174.0
2022-12-19 10:00:00,146.13,146.13,145.7,145.89,21563.0,141.4528,141.4528,141.0365,141.2204,21563.0
2022-12-19 10:10:00,145.89,146.2,145.87,145.95,13103.0,141.2204,141.5205,141.2011,141.2785,13103.0
2022-12-19 10:20:00,146.08,146.73,146.03,146.7,19665.0,141.4044,142.0336,141.356,142.0045,19665.0
2022-12-19 10:30:00,146.74,146.74,146.21,146.32,21114.0,142.0432,142.0432,141.5302,141.6367,21114.0
2022-12-19 10:40:00,146.35,146.37,146.1,146.35,13995.0,141.6657,141.6851,141.4237,141.6657,13995.0
2022-12-19 10:50:00,146.32,146.37,145.86,145.86,22636.0,141.6367,141.6851,141.1914,141.1914,22636.0
2022-12-19 11:00:00,145.8,145.8,145.34,145.68,66245.0,141.1333,141.1333,140.6881,141.0172,66245.0
2022-12-19 11:10:00,145.68,145.76,145.35,145.76,29288.0,141.0172,141.0946,140.6977,141.0946,29288.0
2022-12-19 11:20:00,145.77,145.82,145.12,145.33,23370.0,141.1043,141.1527,140.4751,140.6784,23370.0
2022-12-19 11:30:00,145.28,145.45,144.8,144.82,42225.0,140.63,140.7945,140.1653,140.1847,42225.0
2022-12-19 11:40:00,144.81,144.82,144.25,144.32,52518.0,140.175,140.1847,139.6329,139.7007,52518.0
2022-12-19 11:50:00,144.32,144.52,144.22,144.5,29789.0,139.7007,139.8943,139.6039,139.8749,29789.0
2022-12-19 12:00:00,144.48,144.74,144.38,144.67,27122.0,139.8556,140.1073,139.7588,140.0395,27122.0
2022-12-19 12:10:00,144.69,145.1,144.65,145.09,21097.0,140.0589,140.4557,140.0201,140.4461,21097.0
2022-12-19 12:20:00,145.11,145.23,145.01,145.06,10228.0,140.4654,140.5816,140.3686,140.417,10228.0
2022-12-19 12:30:00,145.1,145.11,144.83,145.09,12806.0,140.4557,140.4654,140.1944,140.4461,12806.0
2022-12-19 12:40:00,145.09,145.13,144.92,145.1,8748.0,140.4461,140.4848,140.2815,140.4557,8748.0
2022-12-19 12:50:00,145.13,145.23,145.02,145.13,10656.0,140.4848,140.5816,140.3783,140.4848,10656.0
2022-12-19 13:00:00,145.18,145.41,145.01,145.09,10712.0,140.5332,140.7558,140.3686,140.4461,10712.0
2022-12-19 13:10:00,145.05,145.25,144.99,145.07,14100.0,140.4073,140.6009,140.3493,140.4267,14100.0
2022-12-19 13:20:00,145.09,145.31,144.83,144.89,14133.0,140.4461,140.659,140.1944,140.2525,14133.0
2022-12-19 13:30:00,144.89,144.93,144.61,144.76,11054.0,140.2525,140.2912,139.9814,140.1266,11054.0
2022-12-19 13:40:00,144.77,144.81,144.33,144.43,21684.0,140.1363,140.175,139.7104,139.8072,21684.0
2022-12-19 13:50:00,144.4,144.49,144.02,144.09,14613.0,139.7781,139.8653,139.4103,139.4781,14613.0
2022-12-19 14:00:00,144.09,144.1,143.75,144.01,17157.0,139.4781,139.4877,139.1489,139.4006,17157.0
2022-12-19 14:10:00,144.04,144.24,143.96,144.02,14296.0,139.4297,139.6233,139.3522,139.4103,14296.0
2022-12-19 14:20:00,143.98,144.13,143.85,143.86,24292.0,139.3716,139.5168,139.2457,139.2554,24292.0
2022-12-19 14:30:00,143.87,144.14,143.87,144.11,23135.0,139.2651,139.5265,139.2651,139.4974,23135.0
2022-12-19 14:40:00,144.11,144.25,143.88,143.91,18583.0,139.4974,139.6329,139.2748,139.3038,18583.0
2022-12-19 14:50:00,143.9,144.09,143.66,144.09,34326.0,139.2941,139.4781,139.0618,139.4781,34326.0
2022-12-19 15:00:00,144.01,144.26,143.85,144.21,14869.0,139.4006,139.6426,139.2457,139.5942,14869.0
2022-12-19 15:10:00,144.21,144.27,144.01,144.27,22380.0,139.5942,139.6523,139.4006,139.6523,22380.0
2022-12-19 15:20:00,144.29,144.41,144.12,144.32,30366.0,139.6717,139.7878,139.5071,139.7007,30366.0
2022-12-19 15:30:00,144.34,144.53,144.23,144.23,35289.0,139.7201,139.904,139.6136,139.6136,35289.0
2022-12-19 15:40:00,144.21,144.6,144.05,144.46,50850.0,139.5942,139.9717,139.4393,139.8362,50850.0
2022-12-19 15:50:00,144.45,145.07,144.45,144.97,151771.0,139.8265,140.4267,139.8265,140.3299,151771.0
2022-12-20 09:30:00,144.99,146.29,144.25,145.92,64500.0,140.3493,141.6076,139.6329,141.2495,64500.0
2022-12-20 09:40:00,145.93,146.18,144.67,145.13,34942.0,141.2592,141.5012,140.0395,140.4848,34942.0
2022-12-20 09:50:00,145.08,145.81,144.82,145.71,23743.0,140.4364,141.143,140.1847,141.0462,23743.0
2022-12-20 10:00:00,145.66,146.05,145.66,145.82,46333.0,140.9978,141.3753,140.9978,141.1527,46333.0
2022-12-20 10:10:00,145.74,146.33,145.53,146.11,23589.0,141.0752,141.6464,140.872,141.4334,23589.0
2022-12-20 10:20:00,146.16,146.5,145.73,146.05,43544.0,141.4818,141.8109,141.0656,141.3753,43544.0
2022-12-20 10:30:00,146.05,146.12,145.89,145.89,49086.0,141.3753,141.4431,141.2204,141.2204,49086.0
2022-12-20 10:40:00,145.93,146.05,145.78,145.88,18310.0,141.2592,141.3753,141.114,141.2108,18310.0
2022-12-20 10:50:00,145.79,146.05,145.76,145.81,31978.0,141.1236,141.3753,141.0946,141.143,31978.0
2022-12-20 11:00:00,145.84,145.93,145.64,145.64,12080.0,141.172,141.2592,140.9784,140.9784,12080.0
2022-12-20 11:10:00,145.64,145.66,145.24,145.45,20086.0,140.9784,140.9978,140.5913,140.7945,20086.0
2022-12-20 11:20:00,145.43,145.46,144.95,145.22,15970.0,140.7752,140.8042,140.3105,140.5719,15970.0
2022-12-20 11:30:00,145.27,145.49,145.1,145.32,8707.0,140.6203,140.8333,140.4557,140.6687,8707.0
2022-12-20 11:40:00,145.14,145.63,145.14,145.56,15080.0,140.4945,140.9688,140.4945,140.901,15080.0
2022-12-20 11:50:00,145.59,145.62,145.39,145.6,10623.0,140.9301,140.9591,140.7365,140.9397,10623.0
2022-12-20 12:00:00,145.57,145.95,145.57,145.85,13436.0,140.9107,141.2785,140.9107,141.1817,13436.0
2022-12-20 12:10:00,145.85,145.97,145.67,145.72,8099.0,141.1817,141.2979,141.0075,141.0559,8099.0
2022-12-20 12:20:00,145.81,146.0,145.81,145.9,8867.0,141.143,141.3269,141.143,141.2301,8867.0
2022-12-20 12:30:00,145.79,145.79,145.36,145.55,7265.0,141.1236,141.1236,140.7074,140.8913,7265.0
2022-12-20 12:40:00,145.59,145.79,145.55,145.55,14386.0,140.9301,141.1236,140.8913,140.8913,14386.0
2022-12-20 12:50:00,145.53,145.76,145.46,145.76,9983.0,140.872,141.0946,140.8042,141.0946,9983.0
2022-12-20 13:00:00,145.83,145.9,145.52,145.52,9375.0,141.1624,141.2301,140.8623,140.8623,9375.0
2022-12-20 13:10:00,145.56,145.76,145.4,145.57,9442.0,140.901,141.0946,140.7461,140.9107,9442.0
2022-12-20 13:20:00,145.56,145.92,145.53,145.85,13650.0,140.901,141.2495,140.872,141.1817,13650.0
2022-12-20 13:30:00,145.81,146.03,145.81,145.98,18628.0,141.143,141.356,141.143,141.3076,18628.0
2022-12-20 13:40:00,146.0,146.01,145.78,145.84,10826.0,141.3269,141.3366,141.114,141.172,10826.0
2022-12-20 13:50:00,145.8,145.88,145.7,145.81,10525.0,141.1333,141.2108,141.0365,141.143,10525.0
2022-12-20 14:00:00,145.76,145.85,145.62,145.76,12573.0,141.0946,141.1817,140.9591,141.0946,12573.0
2022-12-20 14:10:00,145.77,146.0,145.75,145.81,9389.0,141.1043,141.3269,141.0849,141.143,9389.0
2022-12-20 14:20:00,145.76,145.78,145.5,145.6,12080.0,141.0946,141.114,140.8429,140.9397,12080.0
2022-12-20 14:30:00,145.66,145.66,145.23,145.29,17464.0,140.9978,140.9978,140.5816,140.6397,17464.0
2022-12-20 14:40:00,145.33,145.34,145.07,145.25,8462.0,140.6784,140.6881,140.4267,140.6009,8462.0
2022-12-20 14:50:00,145.27,145.49,145.13,145.44,13480.0,140.6203,140.8333,140.4848,140.7849,13480.0
2022-12-20 15:00:00,145.44,145.44,145.22,145.25,9727.0,140.7849,140.7849,140.5719,140.6009,9727.0
2022-12-20 15:10:00,145.28,145.51,145.27,145.31,21986.0,140.63,140.8526,140.6203,140.659,21986.0
2022-12-20 15:20:00,145.28,145.57,145.26,145.55,13885.0,140.63,140.9107,140.6106,140.8913,13885.0
2022-12-20 15:30:00,145.52,145.73,145.4,145.73,24286.0,140.8623,141.0656,140.7461,141.0656,24286.0
2022-12-20 15:40:00,145.72,145.76,145.43,145.76,25759.0,141.0559,141.0946,140.7752,141.0946,25759.0
2022-12-20 15:50:00,145.74,145.84,145.61,145.7,82946.0,141.0752,141.172,140.9494,141.0365,82946.0
2022-12-21 09:30:00,147.06,147.59,147.01,147.25,69640.0,142.353,142.866,142.3046,142.5369,69640.0
2022-12-21 09:40:00,147.09,147.14,146.59,146.76,33904.0,142.382,142.4304,141.898,142.0626,33904.0
2022-12-21 09:50:00,146.71,146.86,146.4,146.72,22045.0,142.0142,142.1594,141.7141,142.0239,22045.0
2022-12-21 10:00:00,146.78,147.07,146.56,147.06,45094.0,142.082,142.3627,141.869,142.353,45094.0
2022-12-21 10:10:00,147.0,147.34,146.74,146.89,61574.0,142.2949,142.624,142.0432,142.1884,61574.0
2022-12-21 10:20:00,146.92,147.08,146.84,147.03,37262.0,142.2175,142.3724,142.14,142.324,37262.0
2022-12-21 10:30:00,147.06,147.35,146.96,147.32,29973.0,142.353,142.6337,142.2562,142.6047,29973.0
2022-12-21 10:40:00,147.33,147.52,147.21,147.25,25515.0,142.6144,142.7983,142.4982,142.5369,25515.0
2022-12-21 10:50:00,147.3,147.34,146.96,147.31,22439.0,142.5853,142.624,142.2562,142.595,22439.0
2022-12-21 11:00:00,147.31,147.58,147.29,147.54,21538.0,142.595,142.8564,142.5756,142.8176,21538.0
2022-12-21 11:10:00,147.54,147.78,147.41,147.47,27609.0,142.8176,143.05,142.6918,142.7499,27609.0
2022-12-21 11:20:00,147.44,147.52,147.18,147.49,26331.0,142.7208,142.7983,142.4692,142.7692,26331.0
2022-12-21 11:30:00,147.43,147.63,147.31,147.55,18587.0,142.7112,142.9048,142.595,142.8273,18587.0
2022-12-21 11:40:00,147.54,147.76,147.39,147.5,14982.0,142.8176,143.0306,142.6724,142.7789,14982.0
2022-12-21 11:50:00,147.47,147.5,147.23,147.32,29198.0,142.7499,142.7789,142.5176,142.6047,29198.0
2022-12-21 12:00:00,147.31,147.31,147.03,147.06,8766.0,142.595,142.595,142.324,142.353,8766.0
2022-12-21 12:10:00,147.03,147.15,146.96,147.11,10710.0,142.324,142.4401,142.2562,142.4014,10710.0
2022-12-21 12:20:00,147.06,147.37,147.05,147.16,6220.0,142.353,142.6531,142.3433,142.4498,6220.0
2022-12-21 12:30:00,147.1,147.29,147.1,147.16,6735.0,142.3917,142.5756,142.3917,142.4498,6735.0
2022-12-21 12:40:00,147.15,147.3,147.05,147.18,12583.0,142.4401,142.5853,142.3433,142.4692,12583.0
2022-12-21 12:50:00,147.21,147.34,147.13,147.22,26814.0,142.4982,142.624,142.4208,142.5079,26814.0
2022-12-21 13:00:00,147.18,147.4,147.12,147.39,5647.0,142.4692,142.6821,142.4111,142.6724,5647.0
2022-12-21 13:10:00,147.38,147.39,147.13,147.14,9797.0,142.6628,142.6724,142.4208,142.4304,9797.0
2022-12-21 13:20:00,147.13,147.3,147.07,147.21,25193.0,142.4208,142.5853,142.3627,142.4982,25193.0
2022-12-21 13:30:00,147.19,147.41,147.17,147.3,25063.0,142.4788,142.6918,142.4595,142.5853,25063.0
2022-12-21 13:40:00,147.32,147.47,147.23,147.35,9762.0,142.6047,142.7499,142.5176,142.6337,9762.0
2022-12-21 13:50:00,147.33,147.45,147.26,147.31,11636.0,142.6144,142.7305,142.5466,142.595,11636.0
2022-12-21 14:00:00,147.31,147.59,147.31,147.58,15977.0,142.595,142.866,142.595,142.8564,15977.0
2022-12-21 14:10:00,147.61,147.65,147.37,147.37,16811.0,142.8854,142.9241,142.6531,142.6531,16811.0
2022-12-21 14:20:00,147.37,147.46,147.19,147.23,30936.0,142.6531,142.7402,142.4788,142.5176,30936.0
2022-12-21 14:30:00,147.19,147.26,146.93,147.05,15324.0,142.4788,142.5466,142.2272,142.3433,15324.0
2022-12-21 14:40:00,147.05,147.16,146.95,147.0,26754.0,142.3433,142.4498,142.2465,142.2949,26754.0
2022-12-21 14:50:00,147.02,147.04,146.5,146.71,16819.0,142.3143,142.3336,141.8109,142.0142,16819.0
2022-12-21 15:00:00,146.69,146.95,146.55,146.59,17038.0,141.9948,142.2465,141.8593,141.898,17038.0
2022-12-21 15:10:00,146.62,146.73,146.37,146.42,28760.0,141.9271,142.0336,141.6851,141.7335,28760.0
2022-12-21 15:20:00,146.45,146.82,146.44,146.78,59910.0,141.7625,142.1207,141.7528,142.082,59910.0
2022-12-21 15:30:00,146.8,147.09,146.8,147.03,35340.0,142.1013,142.382,142.1013,142.324,35340.0
2022-12-21 15:40:00,147.03,147.27,146.92,147.25,31523.0,142.324,142.5563,142.2175,142.5369,31523.0
2022-12-21 15:50:00,147.19,147.19,146.78,147.1,184600.0,142.4788,142.4788,142.082,142.3917,184600.0
2022-12-22 09:30:00,146.05,146.7,144.6,144.72,67606.0,141.3753,142.0045,139.9717,140.0879,67606.0
2022-12-22 09:40:00,144.83,145.85,144.81,145.67,20439.0,140.1944,141.1817,140.175,141.0075,20439.0
2022-12-22 09:50:00,145.75,145.77,145.11,145.65,23217.0,141.0849,141.1043,140.4654,140.9881,23217.0
2022-12-22 10:00:00,145.58,145.75,145.07,145.07,33515.0,140.9204,141.0849,140.4267,140.4267,33515.0
2022-12-22 10:10:00,145.19,145.3,144.72,144.94,18702.0,140.5429,140.6493,140.0879,140.3009,18702.0
2022-12-22 10:20:00,144.96,145.1,144.6,144.92,14214.0,140.3202,140.4557,139.9717,140.2815,14214.0
2022-12-22 10:30:00,144.86,145.17,144.61,144.99,25767.0,140.2234,140.5235,139.9814,140.3493,25767.0
2022-12-22 10:40:00,145.05,145.06,144.77,144.89,30303.0,140.4073,140.417,140.1363,140.2525,30303.0
2022-12-22 10:50:00,144.87,145.13,144.64,144.71,8769.0,140.2331,140.4848,140.0105,140.0782,8769.0
2022-12-22 11:00:00,144.65,144.82,144.5,144.52,15067.0,140.0201,140.1847,139.8749,139.8943,15067.0
2022-12-22 11:10:00,144.5,144.97,144.49,144.94,14184.0,139.8749,140.3299,139.8653,140.3009,14184.0
2022-12-22 11:20:00,144.94,145.12,144.55,144.63,16887.0,140.3009,140.4751,139.9233,140.0008,16887.0
2022-12-22 11:30:00,144.69,144.82,144.56,144.56,9104.0,140.0589,140.1847,139.933,139.933,9104.0
2022-12-22 11:40:00,144.56,144.57,144.27,144.3,13522.0,139.933,139.9427,139.6523,139.6813,13522.0
2022-12-22 11:50:00,144.33,144.41,144.22,144.32,10323.0,139.7104,139.7878,139.6039,139.7007,10323.0
2022-12-22 12:00:00,144.28,144.37,144.19,144.37,8544.0,139.662,139.7491,139.5749,139.7491,8544.0
2022-12-22 12:10:00,144.39,144.44,144.17,144.21,8905.0,139.7685,139.8169,139.5555,139.5942,8905.0
2022-12-22 12:20:00,144.2,144.21,143.52,143.6,12618.0,139.5845,139.5942,138.9263,139.0037,12618.0
2022-12-22 12:30:00,143.6,143.76,143.55,143.61,16880.0,139.0037,139.1586,138.9553,139.0134,16880.0
2022-12-22 12:40:00,143.52,143.54,143.34,143.44,11380.0,138.9263,138.9457,138.7521,138.8489,11380.0
2022-12-22 12:50:00,143.44,143.51,143.29,143.39,10307.0,138.8489,138.9166,138.7037,138.8005,10307.0
2022-12-22 13:00:00,143.42,143.43,142.83,142.9,12995.0,138.8295,138.8392,138.2584,138.3261,12995.0
2022-12-22 13:10:00,142.99,143.19,142.92,143.17,16216.0,138.4133,138.6069,138.3455,138.5875,16216.0
2022-12-22 13:20:00,143.13,143.16,142.94,143.07,11426.0,138.5488,138.5778,138.3649,138.4907,11426.0
2022-12-22 13:30:00,143.0,143.18,142.72,143.18,15236.0,138.4229,138.5972,138.1519,138.5972,15236.0
2022-12-22 13:40:00,143.14,143.39,143.12,143.27,20887.0,138.5585,138.8005,138.5391,138.6843,20887.0
2022-12-22 13:50:00,143.31,143.42,143.2,143.31,14393.0,138.723,138.8295,138.6165,138.723,14393.0
2022-12-22 14:00:00,143.33,143.5,143.21,143.36,20429.0,138.7424,138.9069,138.6262,138.7714,20429.0
2022-12-22 14:10:00,143.35,143.88,143.35,143.68,30910.0,138.7617,139.2748,138.7617,139.0812,30910.0
2022-12-22 14:20:00,143.67,143.81,143.49,143.78,21576.0,139.0715,139.207,138.8973,139.178,21576.0
2022-12-22 14:30:00,143.74,143.92,143.56,143.69,26370.0,139.1393,139.3135,138.965,139.0909,26370.0
2022-12-22 14:40:00,143.7,144.02,143.6,144.0,16869.0,139.1005,139.4103,139.0037,139.3909,16869.0
2022-12-22 14:50:00,144.01,144.32,143.99,144.31,28947.0,139.4006,139.7007,139.3813,139.691,28947.0
2022-12-22 15:00:00,144.36,144.48,144.07,144.48,17100.0,139.7394,139.8556,139.4587,139.8556,17100.0
2022-12-22 15:10:00,144.55,144.87,144.37,144.83,27919.0,139.9233,140.2331,139.7491,140.1944,27919.0
2022-12-22 15:20:00,144.89,145.23,144.89,145.12,25960.0,140.2525,140.5816,140.2525,140.4751,25960.0
2022-12-22 15:30:00,145.19,145.28,144.96,145.05,22268.0,140.5429,140.63,140.3202,140.4073,22268.0
2022-12-22 15:40:00,145.1,145.22,144.95,145.16,26529.0,140.4557,140.5719,140.3105,140.5138,26529.0
2022-12-22 15:50:00,145.16,145.48,145.14,145.35,156810.0,140.5138,140.8236,140.4945,140.6977,156810.0
2022-12-23 09:30:00,145.23,145.84,144.66,145.03,39818.0,140.5816,141.172,140.0298,140.388,39818.0
2022-12-23 09:40:00,144.97,145.5,144.52,144.7,24417.0,140.3299,140.8429,139.8943,140.0685,24417.0
2022-12-23 09:50:00,144.78,145.14,144.78,145.04,52359.0,140.146,140.4945,140.146,140.3977,52359.0
2022-12-23 10:00:00,145.2,145.9,144.98,145.81,31212.0,140.5525,141.2301,140.3396,141.143,31212.0
2022-12-23 10:10:00,145.75,146.49,145.74,146.44,32510.0,141.0849,141.8012,141.0752,141.7528,32510.0
2022-12-23 10:20:00,146.39,146.77,146.23,146.47,16765.0,141.7044,142.0723,141.5496,141.7819,16765.0
2022-12-23 10:30:00,146.55,147.08,146.55,147.08,23982.0,141.8593,142.3724,141.8593,142.3724,23982.0
2022-12-23 10:40:00,147.09,147.14,146.65,146.8,19257.0,142.382,142.4304,141.9561,142.1013,19257.0
2022-12-23 10:50:00,146.69,146.69,146.35,146.5,20316.0,141.9948,141.9948,141.6657,141.8109,20316.0
2022-12-23 11:00:00,146.38,146.45,146.01,146.14,9843.0,141.6948,141.7625,141.3366,141.4624,9843.0
2022-12-23 11:10:00,146.21,146.41,146.1,146.24,16545.0,141.5302,141.7238,141.4237,141.5592,16545.0
2022-12-23 11:20:00,146.2,146.43,145.95,145.95,13845.0,141.5205,141.7432,141.2785,141.2785,13845.0
2022-12-23 11:30:00,146.03,146.51,145.81,146.51,14028.0,141.356,141.8206,141.143,141.8206,14028.0
2022-12-23 11:40:00,146.5,146.63,146.27,146.43,8603.0,141.8109,141.9368,141.5883,141.7432,8603.0
2022-12-23 11:50:00,146.41,146.53,146.17,146.47,11330.0,141.7238,141.84,141.4915,141.7819,11330.0
2022-12-23 12:00:00,146.51,146.64,146.3,146.42,14747.0,141.8206,141.9464,141.6173,141.7335,14747.0
2022-12-23 12:10:00,146.39,146.65,146.39,146.6,9904.0,141.7044,141.9561,141.7044,141.9077,9904.0
2022-12-23 12:20:00,146.62,146.9,146.58,146.83,43232.0,141.9271,142.1981,141.8884,142.1304,43232.0
2022-12-23 12:30:00,146.9,147.1,146.78,146.92,23760.0,142.1981,142.3917,142.082,142.2175,23760.0
2022-12-23 12:40:00,146.93,146.96,146.53,146.53,20795.0,142.2272,142.2562,141.84,141.84,20795.0
2022-12-23 12:50:00,146.66,146.74,146.55,146.6,16474.0,141.9658,142.0432,141.8593,141.9077,16474.0
2022-12-23 13:00:00,146.6,147.06,146.56,147.01,55818.0,141.9077,142.353,141.869,142.3046,55818.0
2022-12-23 13:10:00,147.01,147.03,146.58,146.67,8201.0,142.3046,142.324,141.8884,141.9755,8201.0
2022-12-23 13:20:00,146.71,146.8,146.65,146.69,6289.0,142.0142,142.1013,141.9561,141.9948,6289.0
2022-12-23 13:30:00,146.69,146.78,146.63,146.73,4929.0,141.9948,142.082,141.9368,142.0336,4929.0
2022-12-23 13:40:00,146.69,146.81,146.3,146.51,18033.0,141.9948,142.111,141.6173,141.8206,18033.0
2022-12-23 13:50:00,146.51,146.63,146.46,146.56,6846.0,141.8206,141.9368,141.7722,141.869,6846.0
2022-12-23 14:00:00,146.55,146.7,146.49,146.49,7551.0,141.8593,142.0045,141.8012,141.8012,7551.0
2022-12-23 14:10:00,146.47,146.76,146.47,146.65,8462.0,141.7819,142.0626,141.7819,141.9561,8462.0
2022-12-23 14:20:00,146.68,146.73,146.43,146.56,24249.0,141.9852,142.0336,141.7432,141.869,24249.0
2022-12-23 14:30:00,146.58,146.7,146.53,146.66,11373.0,141.8884,142.0045,141.84,141.9658,11373.0
2022-12-23 14:40:00,146.67,146.67,146.54,146.58,18031.0,141.9755,141.9755,141.8496,141.8884,18031.0
2022-12-23 14:50:00,146.65,146.75,146.65,146.75,13502.0,141.9561,142.0529,141.9561,142.0529,13502.0
2022-12-23 15:00:00,146.76,147.03,146.71,146.9,39416.0,142.0626,142.324,142.0142,142.1981,39416.0
2022-12-23 15:10:00,146.87,146.96,146.81,146.9,6849.0,142.1691,142.2562,142.111,142.1981,6849.0
2022-12-23 15:20:00,146.9,146.92,146.67,146.74,11211.0,142.1981,142.2175,141.9755,142.0432,11211.0
2022-12-23 15:30:00,146.72,146.78,146.53,146.6,20961.0,142.0239,142.082,141.84,141.9077,20961.0
2022-12-23 15:40:00,146.63,146.99,146.63,146.94,29129.0,141.9368,142.2852,141.9368,142.2368,29129.0
2022-12-23 15:50:00,146.92,147.13,146.78,147.03,201707.0,142.2175,142.4208,142.082,142.324,201707.0
2022-12-27 09:30:00,147.29,147.29,146.32,146.9,29009.0,142.5756,142.5756,141.6367,142.1981,29009.0
2022-12-27 09:40:00,146.91,146.91,146.17,146.39,20310.0,142.2078,142.2078,141.4915,141.7044,20310.0
2022-12-27 09:50:00,146.28,146.52,146.01,146.31,15539.0,141.598,141.8303,141.3366,141.627,15539.0
2022-12-27 10:00:00,146.25,146.5,146.07,146.32,33574.0,141.5689,141.8109,141.3947,141.6367,33574.0
2022-12-27 10:10:00,146.36,147.44,146.33,147.29,23415.0,141.6754,142.7208,141.6464,142.5756,23415.0
2022-12-27 10:20:00,147.41,147.83,147.29,147.59,54594.0,142.6918,143.0984,142.5756,142.866,54594.0
2022-12-27 10:30:00,147.66,147.72,147.46,147.5,16309.0,142.9338,142.9919,142.7402,142.7789,16309.0
2022-12-27 10:40:00,147.5,147.86,147.41,147.68,29933.0,142.7789,143.1274,142.6918,142.9532,29933.0
2022-12-27 10:50:00,147.7,147.75,147.11,147.14,25429.0,142.9725,143.0209,142.4014,142.4304,25429.0
2022-12-27 11:00:00,147.09,147.43,147.02,147.27,21047.0,142.382,142.7112,142.3143,142.5563,21047.0
2022-12-27 11:10:00,147.24,147.32,147.16,147.16,14595.0,142.5272,142.6047,142.4498,142.4498,14595.0
2022-12-27 11:20:00,147.16,147.26,147.0,147.23,14500.0,142.4498,142.5466,142.2949,142.5176,14500.0
2022-12-27 11:30:00,147.17,147.24,146.84,147.03,16501.0,142.4595,142.5272,142.14,142.324,16501.0
2022-12-27 11:40:00,146.99,147.36,146.94,147.16,18761.0,142.2852,142.6434,142.2368,142.4498,18761.0
2022-12-27 11:50:00,147.06,147.15,146.87,147.01,14003.0,142.353,142.4401,142.1691,142.3046,14003.0
2022-12-27 12:00:00,147.02,147.46,147.01,147.27,14022.0,142.3143,142.7402,142.3046,142.5563,14022.0
2022-12-27 12:10:00,147.31,147.59,147.15,147.22,20141.0,142.595,142.866,142.4401,142.5079,20141.0
2022-12-27 12:20:00,147.18,147.22,146.74,146.76,11184.0,142.4692,142.5079,142.0432,142.0626,11184.0
2022-12-27 12:30:00,146.75,147.02,146.71,147.01,14804.0,142.0529,142.3143,142.0142,142.3046,14804.0
2022-12-27 12:40:00,147.02,147.02,146.63,146.75,12285.0,142.3143,142.3143,141.9368,142.0529,12285.0
2022-12-27 12:50:00,146.74,146.98,146.71,146.98,22266.0,142.0432,142.2756,142.0142,142.2756,22266.0
2022-12-27 13:00:00,146.99,147.04,146.76,146.77,20691.0,142.2852,142.3336,142.0626,142.0723,20691.0
2022-12-27 13:10:00,146.8,146.84,146.46,146.63,19351.0,142.1013,142.14,141.7722,141.9368,19351.0
2022-12-27 13:20:00,146.68,146.72,146.58,146.59,20431.0,141.9852,142.0239,141.8884,141.898,20431.0
2022-12-27 13:30:00,146.6,146.63,146.48,146.62,5633.0,141.9077,141.9368,141.7916,141.9271,5633.0
2022-12-27 13:40:00,146.61,146.65,146.42,146.57,11998.0,141.9174,141.9561,141.7335,141.8787,11998.0
2022-12-27 13:50:00,146.58,146.59,146.18,146.26,19691.0,141.8884,141.898,141.5012,141.5786,19691.0
2022-12-27 14:00:00,146.26,146.46,146.19,146.26,14370.0,141.5786,141.7722,141.5108,141.5786,14370.0
2022-12-27 14:10:00,146.26,146.29,146.01,146.07,11323.0,141.5786,141.6076,141.3366,141.3947,11323.0
2022-12-27 14:20:00,146.07,146.14,145.82,145.9,13275.0,141.3947,141.4624,141.1527,141.2301,13275.0
2022-12-27 14:30:00,145.86,145.98,145.83,145.88,8039.0,141.1914,141.3076,141.1624,141.2108,8039.0
2022-12-27 14:40:00,145.85,146.09,145.67,146.05,13705.0,141.1817,141.414,141.0075,141.3753,13705.0
2022-12-27 14:50:00,146.11,146.22,146.04,146.13,11407.0,141.4334,141.5399,141.3656,141.4528,11407.0
2022-12-27 15:00:00,146.13,146.23,145.97,146.16,17760.0,141.4528,141.5496,141.2979,141.4818,17760.0
2022-12-27 15:10:00,146.13,146.3,146.02,146.15,20965.0,141.4528,141.6173,141.3463,141.4721,20965.0
2022-12-27 15:20:00,146.12,146.43,146.0,146.35,32090.0,141.4431,141.7432,141.3269,141.6657,32090.0
2022-12-27 15:30:00,146.38,146.5,146.26,146.5,27206.0,141.6948,141.8109,141.5786,141.8109,27206.0
2022-12-27 15:40:00,146.49,146.52,146.29,146.43,25971.0,141.8012,141.8303,141.6076,141.7432,25971.0
2022-12-27 15:50:00,146.45,146.45,146.19,146.39,96958.0,141.7625,141.7625,141.5108,141.7044,96958.0
2022-12-28 09:30:00,146.21,146.81,146.07,146.55,25326.0,141.5302,142.111,141.3947,141.8593,25326.0
2022-12-28 09:40:00,146.63,146.82,146.22,146.36,17304.0,141.9368,142.1207,141.5399,141.6754,17304.0
2022-12-28 09:50:00,146.24,146.37,145.8,145.94,18397.0,141.5592,141.6851,141.1333,141.2688,18397.0
2022-12-28 10:00:00,146.01,146.41,145.92,146.18,13651.0,141.3366,141.7238,141.2495,141.5012,13651.0
2022-12-28 10:10:00,146.14,146.31,145.9,146.31,20773.0,141.4624,141.627,141.2301,141.627,20773.0
2022-12-28 10:20:00,146.34,146.45,145.68,145.77,12203.0,141.656,141.7625,141.0172,141.1043,12203.0
2022-12-28 10:30:00,145.82,145.86,145.52,145.56,16124.0,141.1527,141.1914,140.8623,140.901,16124.0
2022-12-28 10:40:00,145.55,145.72,145.33,145.4,11707.0,140.8913,141.0559,140.6784,140.7461,11707.0
2022-12-28 10:50:00,145.33,145.37,145.04,145.11,14466.0,140.6784,140.7171,140.3977,140.4654,14466.0
2022-12-28 11:00:00,145.1,145.33,144.94,145.1,19177.0,140.4557,140.6784,140.3009,140.4557,19177.0
2022-12-28 11:10:00,145.07,145.11,144.85,145.11,5609.0,140.4267,140.4654,140.2137,140.4654,5609.0
2022-12-28 11:20:00,145.06,145.28,145.06,145.21,4278.0,140.417,140.63,140.417,140.5622,4278.0
2022-12-28 11:30:00,145.25,145.29,145.05,145.09,9055.0,140.6009,140.6397,140.4073,140.4461,9055.0
2022-12-28 11:40:00,145.16,145.22,145.01,145.01,7463.0,140.5138,140.5719,140.3686,140.3686,7463.0
2022-12-28 11:50:00,144.93,145.22,144.9,144.9,12943.0,140.2912,140.5719,140.2621,140.2621,12943.0
2022-12-28 12:00:00,144.88,144.89,144.47,144.64,19851.0,140.2428,140.2525,139.8459,140.0105,19851.0
2022-12-28 12:10:00,144.58,144.67,144.31,144.52,31904.0,139.9524,140.0395,139.691,139.8943,31904.0
2022-12-28 12:20:00,144.44,144.57,144.25,144.47,11044.0,139.8169,139.9427,139.6329,139.8459,11044.0
2022-12-28 12:30:00,144.48,144.67,144.38,144.55,19056.0,139.8556,140.0395,139.7588,139.9233,19056.0
2022-12-28 12:40:00,144.59,144.84,144.47,144.76,6810.0,139.9621,140.2041,139.8459,140.1266,6810.0
2022-12-28 12:50:00,144.72,144.92,144.63,144.92,18372.0,140.0879,140.2815,140.0008,140.2815,18372.0
2022-12-28 13:00:00,144.88,145.28,144.88,145.28,12815.0,140.2428,140.63,140.2428,140.63,12815.0
2022-12-28 13:10:00,145.25,145.41,145.06,145.06,15124.0,140.6009,140.7558,140.417,140.417,15124.0
2022-12-28 13:20:00,145.11,145.12,144.96,145.03,10446.0,140.4654,140.4751,140.3202,140.388,10446.0
2022-12-28 13:30:00,145.04,145.08,144.77,144.77,10153.0,140.3977,140.4364,140.1363,140.1363,10153.0
2022-12-28 13:40:00,144.77,144.98,144.76,144.88,15780.0,140.1363,140.3396,140.1266,140.2428,15780.0
2022-12-28 13:50:00,144.87,144.89,144.74,144.82,11915.0,140.2331,140.2525,140.1073,140.1847,11915.0
2022-12-28 14:00:00,144.8,144.92,144.74,144.77,13552.0,140.1653,140.2815,140.1073,140.1363,13552.0
2022-12-28 14:10:00,144.79,144.97,144.73,144.97,10252.0,140.1557,140.3299,140.0976,140.3299,10252.0
2022-12-28 14:20:00,144.96,145.09,144.9,144.98,11973.0,140.3202,140.4461,140.2621,140.3396,11973.0
2022-12-28 14:30:00,144.93,145.13,144.8,144.95,28773.0,140.2912,140.4848,140.1653,140.3105,28773.0
2022-12-28 14:40:00,144.95,145.38,144.95,145.28,9884.0,140.3105,140.7268,140.3105,140.63,9884.0
2022-12-28 14:50:00,145.25,145.29,145.07,145.12,9737.0,140.6009,140.6397,140.4267,140.4751,9737.0
2022-12-28 15:00:00,145.1,145.1,144.69,144.75,14897.0,140.4557,140.4557,140.0589,140.1169,14897.0
2022-12-28 15:10:00,144.75,144.75,144.45,144.57,20973.0,140.1169,140.1169,139.8265,139.9427,20973.0
2022-12-28 15:20:00,144.56,144.59,144.33,144.5,10377.0,139.933,139.9621,139.7104,139.8749,10377.0
2022-12-28 15:30:00,144.51,144.64,144.31,144.33,34437.0,139.8846,140.0105,139.691,139.7104,34437.0
2022-12-28 15:40:00,144.36,144.38,143.99,144.15,30180.0,139.7394,139.7588,139.3813,139.5361,30180.0
2022-12-28 15:50:00,144.19,144.22,143.94,143.98,96176.0,139.5749,139.6039,139.3329,139.3716,96176.0
2022-12-29 09:30:00,145.08,145.15,144.4,145.0,36017.0,140.4364,140.5041,139.7781,140.3589,36017.0
2022-12-29 09:40:00,144.9,145.51,144.9,145.5,17686.0,140.2621,140.8526,140.2621,140.8429,17686.0
2022-12-29 09:50:00,145.5,145.69,145.32,145.49,33207.0,140.8429,141.0268,140.6687,140.8333,33207.0
2022-12-29 10:00:00,145.52,146.0,145.39,145.93,26985.0,140.8623,141.3269,140.7365,141.2592,26985.0
2022-12-29 10:10:00,146.01,146.46,146.0,146.45,21848.0,141.3366,141.7722,141.3269,141.7625,21848.0
2022-12-29 10:20:00,146.38,146.46,146.2,146.2,22273.0,141.6948,141.7722,141.5205,141.5205,22273.0
2022-12-29 10:30:00,146.12,146.62,146.12,146.48,36524.0,141.4431,141.9271,141.4431,141.7916,36524.0
2022-12-29 10:40:00,146.55,146.61,146.37,146.6,36364.0,141.8593,141.9174,141.6851,141.9077,36364.0
2022-12-29 10:50:00,146.58,146.77,146.4,146.69,15923.0,141.8884,142.0723,141.7141,141.9948,15923.0
2022-12-29 11:00:00,146.74,146.77,146.44,146.48,10898.0,142.0432,142.0723,141.7528,141.7916,10898.0
2022-12-29 11:10:00,146.55,146.6,146.39,146.52,28004.0,141.8593,141.9077,141.7044,141.8303,28004.0
2022-12-29 11:20:00,146.56,146.84,146.53,146.75,14575.0,141.869,142.14,141.84,142.0529,14575.0
2022-12-29 11:30:00,146.73,147.25,146.71,147.18,42430.0,142.0336,142.5369,142.0142,142.4692,42430.0
2022-12-29 11:40:00,147.16,147.37,146.97,147.35,22021.0,142.4498,142.6531,142.2659,142.6337,22021.0
2022-12-29 11:50:00,147.35,147.37,147.1,147.14,8731.0,142.6337,142.6531,142.3917,142.4304,8731.0
2022-12-29 12:00:00,147.15,147.18,146.87,147.18,17589.0,142.4401,142.4692,142.1691,142.4692,17589.0
2022-12-29 12:10:00,147.17,147.26,147.02,147.17,14600.0,142.4595,142.5466,142.3143,142.4595,14600.0
2022-12-29 12:20:00,147.09,147.36,147.08,147.26,8729.0,142.382,142.6434,142.3724,142.5466,8729.0
2022-12-29 12:30:00,147.25,147.28,147.07,147.13,15862.0,142.5369,142.566,142.3627,142.4208,15862.0
2022-12-29 12:40:00,147.16,147.26,147.08,147.22,11123.0,142.4498,142.5466,142.3724,142.5079,11123.0
2022-12-29 12:50:00,147.25,147.39,147.09,147.12,12464.0,142.5369,142.6724,142.382,142.4111,12464.0
2022-12-29 13:00:00,147.11,147.15,146.96,146.98,11607.0,142.4014,142.4401,142.2562,142.2756,11607.0
2022-12-29 13:10:00,147.03,147.32,147.03,147.21,16800.0,142.324,142.6047,142.324,142.4982,16800.0
2022-12-29 13:20:00,147.21,147.29,147.14,147.15,15865.0,142.4982,142.5756,142.4304,142.4401,15865.0
2022-12-29 13:30:00,147.14,147.14,146.94,147.06,9289.0,142.4304,142.4304,142.2368,142.353,9289.0
2022-12-29 13:40:00,147.09,147.19,147.03,147.07,16548.0,142.382,142.4788,142.324,142.3627,16548.0
2022-12-29 13:50:00,147.1,147.11,146.92,147.02,10624.0,142.3917,142.4014,142.2175,142.3143,10624.0
2022-12-29 14:00:00,146.97,147.25,146.97,147.19,12528.0,142.2659,142.5369,142.2659,142.4788,12528.0
2022-12-29 14:10:00,147.18,147.3,147.13,147.3,14523.0,142.4692,142.5853,142.4208,142.5853,14523.0
2022-12-29 14:20:00,147.25,147.32,147.19,147.22,15667.0,142.5369,142.6047,142.4788,142.5079,15667.0
2022-12-29 14:30:00,147.16,147.41,147.14,147.41,13263.0,142.4498,142.6918,142.4304,142.6918,13263.0
2022-12-29 14:40:00,147.37,147.53,147.35,147.44,15490.0,142.6531,142.808,142.6337,142.7208,15490.0
2022-12-29 14:50:00,147.44,147.47,147.26,147.28,12286.0,142.7208,142.7499,142.5466,142.566,12286.0
2022-12-29 15:00:00,147.29,147.39,147.18,147.32,15495.0,142.5756,142.6724,142.4692,142.6047,15495.0
2022-12-29 15:10:00,147.3,147.3,146.96,147.01,22935.0,142.5853,142.5853,142.2562,142.3046,22935.0
2022-12-29 15:20:00,147.02,147.31,146.96,147.21,22496.0,142.3143,142.595,142.2562,142.4982,22496.0
2022-12-29 15:30:00,147.23,147.56,147.23,147.5,25566.0,142.5176,142.837,142.5176,142.7789,25566.0
2022-12-29 15:40:00,147.5,147.62,147.43,147.43,46208.0,142.7789,142.8951,142.7112,142.7112,46208.0
2022-12-29 15:50:00,147.45,147.53,147.22,147.36,226350.0,142.7305,142.808,142.5079,142.6434,226350.0
2022-12-30 09:30:00,146.01,146.77,145.73,146.72,28783.0,141.3366,142.0723,141.0656,142.0239,28783.0
2022-12-30 09:40:00,146.54,146.6,145.74,145.74,11820.0,141.8496,141.9077,141.0752,141.0752,11820.0
2022-12-30 09:50:00,146.03,146.41,145.89,146.41,19515.0,141.356,141.7238,141.2204,141.7238,19515.0
2022-12-30 10:00:00,146.55,146.55,146.1,146.19,12662.0,141.8593,141.8593,141.4237,141.5108,12662.0
2022-12-30 10:10:00,146.2,147.12,146.15,147.03,35745.0,141.5205,142.4111,141.4721,142.324,35745.0
2022-12-30 10:20:00,147.08,147.13,146.87,146.97,36885.0,142.3724,142.4208,142.1691,142.2659,36885.0
2022-12-30 10:30:00,146.99,147.58,146.98,147.41,50040.0,142.2852,142.8564,142.2756,142.6918,50040.0
2022-12-30 10:40:00,147.42,147.92,147.36,147.91,44520.0,142.7015,143.1855,142.6434,143.1758,44520.0
2022-12-30 10:50:00,147.91,147.93,147.15,147.17,28729.0,143.1758,143.1952,142.4401,142.4595,28729.0
2022-12-30 11:00:00,147.15,147.26,146.95,147.17,31439.0,142.4401,142.5466,142.2465,142.4595,31439.0
2022-12-30 11:10:00,147.17,147.2,146.91,147.03,31079.0,142.4595,142.4885,142.2078,142.324,31079.0
2022-12-30 11:20:00,147.03,147.09,146.66,146.77,27514.0,142.324,142.382,141.9658,142.0723,27514.0
2022-12-30 11:30:00,146.84,147.22,146.77,147.06,27523.0,142.14,142.5079,142.0723,142.353,27523.0
2022-12-30 11:40:00,147.07,147.17,146.93,147.14,28662.0,142.3627,142.4595,142.2272,142.4304,28662.0
2022-12-30 11:50:00,147.14,147.32,147.07,147.19,29606.0,142.4304,142.6047,142.3627,142.4788,29606.0
2022-12-30 12:00:00,147.19,147.38,147.06,147.12,10186.0,142.4788,142.6628,142.353,142.4111,10186.0
2022-12-30 12:10:00,147.13,147.34,147.08,147.23,10237.0,142.4208,142.624,142.3724,142.5176,10237.0
2022-12-30 12:20:00,147.23,147.5,147.19,147.41,8237.0,142.5176,142.7789,142.4788,142.6918,8237.0
2022-12-30 12:30:00,147.47,147.56,147.34,147.46,17872.0,142.7499,142.837,142.624,142.7402,17872.0
2022-12-30 12:40:00,147.44,147.53,147.28,147.4,8256.0,142.7208,142.808,142.566,142.6821,8256.0
2022-12-30 12:50:00,147.43,147.48,147.11,147.23,10266.0,142.7112,142.7596,142.4014,142.5176,10266.0
2022-12-30 13:00:00,147.34,147.34,147.03,147.19,14185.0,142.624,142.624,142.324,142.4788,14185.0
2022-12-30 13:10:00,147.21,147.23,146.83,146.87,11939.0,142.4982,142.5176,142.1304,142.1691,11939.0
2022-12-30 13:20:00,146.85,146.85,146.28,146.52,16307.0,142.1497,142.1497,141.598,141.8303,16307.0
2022-12-30 13:30:00,146.65,146.83,146.56,146.72,12049.0,141.9561,142.1304,141.869,142.0239,12049.0
2022-12-30 13:40:00,146.7,146.71,146.46,146.46,7251.0,142.0045,142.0142,141.7722,141.7722,7251.0
2022-12-30 13:50:00,146.54,146.6,146.44,146.52,4769.0,141.8496,141.9077,141.7528,141.8303,4769.0
2022-12-30 14:00:00,146.54,146.65,146.38,146.43,25759.0,141.8496,141.9561,141.6948,141.7432,25759.0
2022-12-30 14:10:00,146.43,146.6,146.36,146.49,61268.0,141.7432,141.9077,141.6754,141.8012,61268.0
2022-12-30 14:20:00,146.49,146.6,146.29,146.56,55577.0,141.8012,141.9077,141.6076,141.869,55577.0
2022-12-30 14:30:00,146.56,146.74,146.4,146.46,59260.0,141.869,142.0432,141.7141,141.7722,59260.0
2022-12-30 14:40:00,146.46,146.52,146.21,146.23,56137.0,141.7722,141.8303,141.5302,141.5496,56137.0
2022-12-30 14:50:00,146.22,146.47,146.22,146.24,67192.0,141.5399,141.7819,141.5399,141.5592,67192.0
2022-12-30 15:00:00,146.25,146.82,146.25,146.82,13608.0,141.5689,142.1207,141.5689,142.1207,13608.0
2022-12-30 15:10:00,146.82,147.27,146.81,147.18,16753.0,142.1207,142.5563,142.111,142.4692,16753.0
2022-12-30 15:20:00,147.16,147.25,146.89,146.94,25956.0,142.4498,142.5369,142.1884,142.2368,25956.0
2022-12-30 15:30:00,146.9,147.38,146.9,147.34,44558.0,142.1981,142.6628,142.1981,142.624,44558.0
2022-12-30 15:40:00,147.34,147.64,147.09,147.62,64468.0,142.624,142.9144,142.382,142.8951,64468.0
2022-12-30 15:50:00,147.65,147.88,147.51,147.71,164803.0,142.9241,143.1468,142.7886,142.9822,164803.0
2023-01-03 09:30:00,149.54,149.87,148.81,149.8,92737.0,144.7536,145.0731,144.047,145.0053,92737.0
2023-01-03 09:40:00,149.84,150.45,148.5,148.77,72275.0,145.044,145.6345,143.7469,144.0083,72275.0
2023-01-03 09:50:00,148.78,149.15,147.99,148.01,41583.0,144.0179,144.3761,143.2532,143.2726,41583.0
2023-01-03 10:00:00,148.08,148.47,147.94,148.03,20469.0,143.3404,143.7179,143.2048,143.292,20469.0
2023-01-03 10:10:00,148.04,148.06,147.71,147.71,19375.0,143.3016,143.321,142.9822,142.9822,19375.0
2023-01-03 10:20:00,147.65,148.3,147.59,148.28,17512.0,142.9241,143.5533,142.866,143.534,17512.0
2023-01-03 10:30:00,148.24,148.66,148.03,148.59,12677.0,143.4952,143.9018,143.292,143.834,12677.0
2023-01-03 10:40:00,148.6,148.94,148.59,148.94,58176.0,143.8437,144.1728,143.834,144.1728,58176.0
2023-01-03 10:50:00,148.9,149.23,148.84,149.22,18333.0,144.1341,144.4535,144.076,144.4439,18333.0
2023-01-03 11:00:00,149.39,149.45,148.78,148.78,72513.0,144.6084,144.6665,144.0179,144.0179,72513.0
2023-01-03 11:10:00,148.78,148.78,147.85,148.14,16986.0,144.0179,144.0179,143.1177,143.3984,16986.0
2023-01-03 11:20:00,148.12,148.36,147.91,148.21,20959.0,143.3791,143.6114,143.1758,143.4662,20959.0
2023-01-03 11:30:00,148.13,148.14,147.49,147.6,15441.0,143.3888,143.3984,142.7692,142.8757,15441.0
2023-01-03 11:40:00,147.61,147.62,147.2,147.21,22030.0,142.8854,142.8951,142.4885,142.4982,22030.0
2023-01-03 11:50:00,147.21,147.36,147.01,147.06,20579.0,142.4982,142.6434,142.3046,142.353,20579.0
2023-01-03 12:00:00,147.06,147.17,146.78,147.08,36940.0,142.353,142.4595,142.082,142.3724,36940.0
2023-01-03 12:10:00,147.09,147.29,146.98,147.09,21914.0,142.382,142.5756,142.2756,142.382,21914.0
2023-01-03 12:20:00,147.06,147.2,146.74,146.97,22738.0,142.353,142.4885,142.0432,142.2659,22738.0
2023-01-03 12:30:00,146.96,147.45,146.95,147.22,24694.0,142.2562,142.7305,142.2465,142.5079,24694.0
2023-01-03 12:40:00,147.18,147.18,146.32,146.36,19864.0,142.4692,142.4692,141.6367,141.6754,19864.0
2023-01-03 12:50:00,146.4,146.76,146.3,146.67,13728.0,141.7141,142.0626,141.6173,141.9755,13728.0
2023-01-03 13:00:00,146.63,146.87,146.53,146.81,16174.0,141.9368,142.1691,141.84,142.111,16174.0
2023-01-03 13:10:00,146.79,146.97,146.62,146.72,18882.0,142.0916,142.2659,141.9271,142.0239,18882.0
2023-01-03 13:20:00,146.69,147.22,146.62,147.15,26071.0,141.9948,142.5079,141.9271,142.4401,26071.0
2023-01-03 13:30:00,147.07,147.16,146.8,146.83,12755.0,142.3627,142.4498,142.1013,142.1304,12755.0
2023-01-03 13:40:00,146.86,147.08,146.74,146.81,14645.0,142.1594,142.3724,142.0432,142.111,14645.0
2023-01-03 13:50:00,146.83,147.13,146.7,147.0,20900.0,142.1304,142.4208,142.0045,142.2949,20900.0
2023-01-03 14:00:00,147.0,147.08,146.71,146.82,13244.0,142.2949,142.3724,142.0142,142.1207,13244.0
2023-01-03 14:10:00,146.78,146.81,146.25,146.25,21408.0,142.082,142.111,141.5689,141.5689,21408.0
2023-01-03 14:20:00,146.23,146.32,146.02,146.09,25168.0,141.5496,141.6367,141.3463,141.414,25168.0
2023-01-03 14:30:00,146.11,146.14,145.73,146.01,37944.0,141.4334,141.4624,141.0656,141.3366,37944.0
2023-01-03 14:40:00,146.03,147.09,146.02,146.88,25152.0,141.356,142.382,141.3463,142.1788,25152.0
2023-01-03 14:50:00,146.82,146.93,146.61,146.81,24910.0,142.1207,142.2272,141.9174,142.111,24910.0
2023-01-03 15:00:00,146.81,147.09,146.8,146.86,20189.0,142.111,142.382,142.1013,142.1594,20189.0
2023-01-03 15:10:00,146.86,147.31,146.82,147.14,17326.0,142.1594,142.595,142.1207,142.4304,17326.0
2023-01-03 15:20:00,147.13,147.13,146.78,147.09,30995.0,142.4208,142.4208,142.082,142.382,30995.0
2023-01-03 15:30:00,147.13,147.28,146.98,146.99,31278.0,142.4208,142.566,142.2756,142.2852,31278.0
2023-01-03 15:40:00,146.97,147.13,146.83,147.1,35556.0,142.2659,142.4208,142.1304,142.3917,35556.0
2023-01-03 15:50:00,147.14,147.34,146.93,147.09,136758.0,142.4304,142.624,142.2272,142.382,136758.0
2023-01-04 09:30:00,148.56,149.56,148.56,149.53,61131.0,143.805,144.773,143.805,144.7439,61131.0
2023-01-04 09:40:00,149.55,150.0,149.4,149.69,37876.0,144.7633,145.1989,144.6181,144.8988,37876.0
2023-01-04 09:50:00,149.78,149.91,149.54,149.81,16473.0,144.9859,145.1118,144.7536,145.015,16473.0
2023-01-04 10:00:00,149.67,150.14,148.83,149.01,37077.0,144.8795,145.3344,144.0663,144.2406,37077.0
2023-01-04 10:10:00,149.01,149.4,148.93,149.3,20100.0,144.2406,144.6181,144.1631,144.5213,20100.0
2023-01-04 10:20:00,149.35,149.69,149.17,149.62,34544.0,144.5697,144.8988,144.3955,144.8311,34544.0
2023-01-04 10:30:00,149.63,149.94,149.54,149.74,37868.0,144.8407,145.1408,144.7536,144.9472,37868.0
2023-01-04 10:40:00,149.59,150.5,149.52,150.25,21216.0,144.802,145.6829,144.7343,145.4409,21216.0
2023-01-04 10:50:00,150.28,150.57,150.08,150.56,21529.0,145.4699,145.7507,145.2763,145.741,21529.0
2023-01-04 11:00:00,150.57,150.62,150.24,150.49,24617.0,145.7507,145.7991,145.4312,145.6732,24617.0
2023-01-04 11:10:00,150.51,150.88,150.49,150.78,19784.0,145.6926,146.0507,145.6732,145.9539,19784.0
2023-01-04 11:20:00,150.81,151.05,150.8,151.01,13885.0,145.983,146.2153,145.9733,146.1766,13885.0
2023-01-04 11:30:00,151.01,151.76,151.01,151.75,60100.0,146.1766,146.9026,146.1766,146.8929,60100.0
2023-01-04 11:40:00,151.82,151.83,151.31,151.58,20153.0,146.9606,146.9703,146.467,146.7283,20153.0
2023-01-04 11:50:00,151.58,151.95,151.55,151.94,31314.0,146.7283,147.0865,146.6993,147.0768,31314.0
2023-01-04 12:00:00,151.96,151.96,151.52,151.52,18304.0,147.0962,147.0962,146.6702,146.6702,18304.0
2023-01-04 12:10:00,151.55,151.67,151.52,151.59,15333.0,146.6993,146.8154,146.6702,146.738,15333.0
2023-01-04 12:20:00,151.63,151.71,151.51,151.51,9477.0,146.7767,146.8542,146.6606,146.6606,9477.0
2023-01-04 12:30:00,151.53,151.82,151.53,151.76,10245.0,146.6799,146.9606,146.6799,146.9026,10245.0
2023-01-04 12:40:00,151.77,151.77,151.44,151.45,26240.0,146.9122,146.9122,146.5928,146.6025,26240.0
2023-01-04 12:50:00,151.5,151.61,151.1,151.13,10202.0,146.6509,146.7574,146.2637,146.2927,10202.0
2023-01-04 13:00:00,151.13,151.28,150.91,151.28,9245.0,146.2927,146.4379,146.0798,146.4379,9245.0
2023-01-04 13:10:00,151.26,151.62,151.24,151.52,18054.0,146.4186,146.767,146.3992,146.6702,18054.0
2023-01-04 13:20:00,151.51,151.56,151.34,151.4,17949.0,146.6606,146.709,146.496,146.5541,17949.0
2023-01-04 13:30:00,151.38,151.71,151.28,151.69,17314.0,146.5347,146.8542,146.4379,146.8348,17314.0
2023-01-04 13:40:00,151.7,151.74,151.49,151.55,8387.0,146.8445,146.8832,146.6412,146.6993,8387.0
2023-01-04 13:50:00,151.56,151.59,151.2,151.2,14011.0,146.709,146.738,146.3605,146.3605,14011.0
2023-01-04 14:00:00,151.17,151.73,150.38,150.71,29970.0,146.3314,146.8735,145.5667,145.8862,29970.0
2023-01-04 14:10:00,150.71,151.46,150.59,151.41,15883.0,145.8862,146.6122,145.77,146.5638,15883.0
2023-01-04 14:20:00,151.37,151.37,150.0,150.0,13018.0,146.525,146.525,145.1989,145.1989,13018.0
2023-01-04 14:30:00,150.01,150.49,149.99,150.36,12425.0,145.2086,145.6732,145.1892,145.5474,12425.0
2023-01-04 14:40:00,150.33,150.57,150.28,150.35,8622.0,145.5183,145.7507,145.4699,145.5377,8622.0
2023-01-04 14:50:00,150.25,150.68,150.2,150.68,12567.0,145.4409,145.8571,145.3925,145.8571,12567.0
2023-01-04 15:00:00,150.66,150.99,150.63,150.8,14823.0,145.8378,146.1572,145.8087,145.9733,14823.0
2023-01-04 15:10:00,150.82,150.88,150.62,150.74,16700.0,145.9927,146.0507,145.7991,145.9152,16700.0
2023-01-04 15:20:00,150.76,150.83,150.4,150.49,21940.0,145.9346,146.0023,145.5861,145.6732,21940.0
2023-01-04 15:30:00,150.41,150.54,149.84,150.05,28111.0,145.5958,145.7216,145.044,145.2473,28111.0
2023-01-04 15:40:00,149.97,150.02,149.63,150.02,52287.0,145.1699,145.2183,144.8407,145.2183,52287.0
2023-01-04 15:50:00,150.04,150.63,149.94,150.52,160265.0,145.2376,145.8087,145.1408,145.7023,160265.0
2023-01-05 09:30:00,147.16,148.72,146.55,146.67,86308.0,142.9557,144.4711,142.3631,142.4797,86308.0
2023-01-05 09:40:00,146.6,146.79,146.02,146.62,49852.0,142.4117,142.5962,141.8482,142.4311,49852.0
2023-01-05 09:50:00,146.62,147.5,146.62,146.99,55770.0,142.4311,143.286,142.4311,142.7905,55770.0
2023-01-05 10:00:00,146.96,147.52,146.5,147.05,48476.0,142.7614,143.3054,142.3145,142.8488,48476.0
2023-01-05 10:10:00,147.16,148.17,146.96,147.86,108025.0,142.9557,143.9368,142.7614,143.6357,108025.0
2023-01-05 10:20:00,147.9,147.9,147.32,147.37,29146.0,143.6745,143.6745,143.1111,143.1597,29146.0
2023-01-05 10:30:00,147.35,147.5,146.83,147.12,47031.0,143.1402,143.286,142.6351,142.9168,47031.0
2023-01-05 10:40:00,147.14,147.41,146.88,147.15,16949.0,142.9362,143.1985,142.6837,142.9459,16949.0
2023-01-05 10:50:00,147.17,147.26,146.46,146.76,35150.0,142.9654,143.0528,142.2757,142.5671,35150.0
2023-01-05 11:00:00,146.77,146.79,146.48,146.59,18837.0,142.5768,142.5962,142.2951,142.4019,18837.0
2023-01-05 11:10:00,146.64,146.85,146.47,146.7,35510.0,142.4505,142.6545,142.2854,142.5088,35510.0
2023-01-05 11:20:00,146.69,146.78,146.44,146.69,24935.0,142.4991,142.5865,142.2562,142.4991,24935.0
2023-01-05 11:30:00,146.76,147.0,146.67,146.96,27748.0,142.5671,142.8002,142.4797,142.7614,27748.0
2023-01-05 11:40:00,146.9,147.15,146.86,146.93,14326.0,142.7031,142.9459,142.6642,142.7322,14326.0
2023-01-05 11:50:00,146.88,146.88,146.5,146.64,13794.0,142.6837,142.6837,142.3145,142.4505,13794.0
2023-01-05 12:00:00,146.64,146.96,146.64,146.9,15540.0,142.4505,142.7614,142.4505,142.7031,15540.0
2023-01-05 12:10:00,146.85,146.85,146.57,146.63,9739.0,142.6545,142.6545,142.3825,142.4408,9739.0
2023-01-05 12:20:00,146.62,146.93,146.57,146.9,15270.0,142.4311,142.7322,142.3825,142.7031,15270.0
2023-01-05 12:30:00,146.9,147.29,146.89,146.94,15785.0,142.7031,143.082,142.6934,142.7419,15785.0
2023-01-05 12:40:00,146.97,146.97,146.78,146.91,12550.0,142.7711,142.7711,142.5865,142.7128,12550.0
2023-01-05 12:50:00,146.88,146.91,146.65,146.65,9202.0,142.6837,142.7128,142.4602,142.4602,9202.0
2023-01-05 13:00:00,146.63,146.68,146.49,146.53,18103.0,142.4408,142.4894,142.3048,142.3437,18103.0
2023-01-05 13:10:00,146.52,146.63,146.47,146.5,21703.0,142.3339,142.4408,142.2854,142.3145,21703.0
2023-01-05 13:20:00,146.5,147.46,146.5,147.22,23396.0,142.3145,143.2471,142.3145,143.014,23396.0
2023-01-05 13:30:00,147.23,147.41,147.03,147.12,15604.0,143.0237,143.1985,142.8294,142.9168,15604.0
2023-01-05 13:40:00,147.16,147.26,146.89,147.03,33712.0,142.9557,143.0528,142.6934,142.8294,33712.0
2023-01-05 13:50:00,147.0,147.11,146.81,146.86,16351.0,142.8002,142.9071,142.6157,142.6642,16351.0
2023-01-05 14:00:00,146.89,147.08,146.86,147.03,16452.0,142.6934,142.8779,142.6642,142.8294,16452.0
2023-01-05 14:10:00,147.06,147.06,146.55,146.76,15072.0,142.8585,142.8585,142.3631,142.5671,15072.0
2023-01-05 14:20:00,146.72,146.91,146.65,146.7,22298.0,142.5282,142.7128,142.4602,142.5088,22298.0
2023-01-05 14:30:00,146.71,147.22,146.7,147.04,32580.0,142.5185,143.014,142.5088,142.8391,32580.0
2023-01-05 14:40:00,147.05,147.31,146.98,147.27,21528.0,142.8488,143.1014,142.7808,143.0625,21528.0
2023-01-05 14:50:00,147.25,147.32,146.83,146.85,25795.0,143.0431,143.1111,142.6351,142.6545,25795.0
2023-01-05 15:00:00,146.85,146.85,146.54,146.62,15870.0,142.6545,142.6545,142.3534,142.4311,15870.0
2023-01-05 15:10:00,146.63,146.73,146.5,146.55,23175.0,142.4408,142.5379,142.3145,142.3631,23175.0
2023-01-05 15:20:00,146.52,146.57,146.19,146.32,20741.0,142.3339,142.3825,142.0134,142.1397,20741.0
2023-01-05 15:30:00,146.3,146.6,146.11,146.47,32987.0,142.1202,142.4117,141.9357,142.2854,32987.0
2023-01-05 15:40:00,146.45,146.6,146.3,146.39,50030.0,142.2659,142.4117,142.1202,142.2077,50030.0
2023-01-05 15:50:00,146.42,146.56,146.3,146.42,127585.0,142.2368,142.3728,142.1202,142.2368,127585.0
2023-01-06 09:30:00,147.74,148.97,147.31,147.93,74152.0,143.5191,144.714,143.1014,143.7037,74152.0
2023-01-06 09:40:00,148.0,148.1,145.48,145.58,29474.0,143.7717,143.8688,141.3237,141.4208,29474.0
2023-01-06 09:50:00,145.52,146.29,145.5,145.96,66052.0,141.3625,142.1105,141.3431,141.7899,66052.0
2023-01-06 10:00:00,146.07,147.57,146.01,147.42,42802.0,141.8968,143.354,141.8385,143.2082,42802.0
2023-01-06 10:10:00,147.3,147.8,146.8,147.75,38091.0,143.0917,143.5774,142.6059,143.5288,38091.0
2023-01-06 10:20:00,147.7,147.92,147.53,147.92,15111.0,143.4802,143.694,143.3151,143.694,15111.0
2023-01-06 10:30:00,147.91,148.7,147.88,148.63,29092.0,143.6842,144.4517,143.6551,144.3837,29092.0
2023-01-06 10:40:00,148.63,149.04,148.5,149.03,29637.0,144.3837,144.782,144.2574,144.7722,29637.0
2023-01-06 10:50:00,149.04,149.23,148.87,148.89,32584.0,144.782,144.9665,144.6168,144.6362,32584.0
2023-01-06 11:00:00,148.86,148.93,148.63,148.7,25604.0,144.6071,144.6751,144.3837,144.4517,25604.0
2023-01-06 11:10:00,148.72,148.8,148.54,148.62,25910.0,144.4711,144.5488,144.2962,144.374,25910.0
2023-01-06 11:20:00,148.61,148.89,148.5,148.54,22100.0,144.3642,144.6362,144.2574,144.2962,22100.0
2023-01-06 11:30:00,148.56,148.81,148.46,148.65,21663.0,144.3157,144.5585,144.2185,144.4031,21663.0
2023-01-06 11:40:00,148.68,149.04,148.5,149.0,49179.0,144.4322,144.782,144.2574,144.7431,49179.0
2023-01-06 11:50:00,148.97,149.31,148.97,149.13,35627.0,144.714,145.0442,144.714,144.8694,35627.0
2023-01-06 12:00:00,149.13,149.37,149.13,149.2,34451.0,144.8694,145.1025,144.8694,144.9374,34451.0
2023-01-06 12:10:00,149.18,149.23,148.86,149.03,13186.0,144.918,144.9665,144.6071,144.7722,13186.0
2023-01-06 12:20:00,149.03,149.15,148.66,148.68,15737.0,144.7722,144.8888,144.4128,144.4322,15737.0
2023-01-06 12:30:00,148.72,148.88,148.55,148.6,10791.0,144.4711,144.6265,144.306,144.3545,10791.0
2023-01-06 12:40:00,148.55,148.66,148.52,148.63,8074.0,144.306,144.4128,144.2768,144.3837,8074.0
2023-01-06 12:50:00,148.64,148.77,148.4,148.59,25968.0,144.3934,144.5197,144.1602,144.3448,25968.0
2023-01-06 13:00:00,148.66,149.0,148.55,148.85,36690.0,144.4128,144.7431,144.306,144.5974,36690.0
2023-01-06 13:10:00,148.89,149.08,148.75,148.99,15231.0,144.6362,144.8208,144.5002,144.7334,15231.0
2023-01-06 13:20:00,149.0,149.03,148.84,149.01,11966.0,144.7431,144.7722,144.5877,144.7528,11966.0
2023-01-06 13:30:00,149.05,149.2,149.03,149.15,31421.0,144.7917,144.9374,144.7722,144.8888,31421.0
2023-01-06 13:40:00,149.17,149.4,149.1,149.15,18209.0,144.9082,145.1317,144.8402,144.8888,18209.0
2023-01-06 13:50:00,149.15,149.31,149.02,149.04,19280.0,144.8888,145.0442,144.7625,144.782,19280.0
2023-01-06 14:00:00,149.07,149.3,149.0,149.23,13275.0,144.8111,145.0345,144.7431,144.9665,13275.0
2023-01-06 14:10:00,149.27,149.59,149.21,149.57,18279.0,145.0054,145.3162,144.9471,145.2968,18279.0
2023-01-06 14:20:00,149.55,149.73,149.48,149.5,20888.0,145.2774,145.4522,145.2094,145.2288,20888.0
2023-01-06 14:30:00,149.52,149.74,149.48,149.68,88857.0,145.2482,145.462,145.2094,145.4037,88857.0
2023-01-06 14:40:00,149.67,149.98,149.64,149.82,25035.0,145.394,145.6951,145.3648,145.5397,25035.0
2023-01-06 14:50:00,149.83,150.08,149.8,150.03,22766.0,145.5494,145.7922,145.5202,145.7437,22766.0
2023-01-06 15:00:00,150.06,150.43,150.04,150.35,47252.0,145.7728,146.1322,145.7534,146.0545,47252.0
2023-01-06 15:10:00,150.37,150.37,149.99,150.01,39555.0,146.074,146.074,145.7048,145.7242,39555.0
2023-01-06 15:20:00,150.0,150.13,149.86,150.03,54886.0,145.7145,145.8408,145.5785,145.7437,54886.0
2023-01-06 15:30:00,150.03,150.33,150.03,150.24,51897.0,145.7437,146.0351,145.7437,145.9477,51897.0
2023-01-06 15:40:00,150.25,150.39,150.12,150.12,73564.0,145.9574,146.0934,145.8311,145.8311,73564.0
2023-01-06 15:50:00,150.11,150.33,149.92,150.12,257436.0,145.8214,146.0351,145.6368,145.8311,257436.0
2023-01-09 09:30:00,151.35,151.38,150.27,150.6,69229.0,147.026,147.0551,145.9768,146.2974,69229.0
2023-01-09 09:40:00,150.6,151.57,150.55,151.24,18729.0,146.2974,147.2397,146.2488,146.9191,18729.0
2023-01-09 09:50:00,151.17,151.19,150.78,150.9,18116.0,146.8511,146.8705,146.4722,146.5888,18116.0
2023-01-09 10:00:00,151.01,151.15,150.48,150.79,28285.0,146.6957,146.8317,146.1808,146.482,28285.0
2023-01-09 10:10:00,150.82,150.84,150.38,150.78,31587.0,146.5111,146.5305,146.0837,146.4722,31587.0
2023-01-09 10:20:00,150.83,150.91,150.49,150.59,14632.0,146.5208,146.5985,146.1905,146.2877,14632.0
2023-01-09 10:30:00,150.6,151.37,150.57,151.22,25981.0,146.2974,147.0454,146.2682,146.8997,25981.0
2023-01-09 10:40:00,151.25,151.82,151.19,151.68,34072.0,146.9288,147.4825,146.8705,147.3465,34072.0
2023-01-09 10:50:00,151.68,151.75,151.4,151.41,15867.0,147.3465,147.4145,147.0745,147.0842,15867.0
2023-01-09 11:00:00,151.41,151.88,151.4,151.87,23731.0,147.0842,147.5408,147.0745,147.5311,23731.0
2023-01-09 11:10:00,151.88,152.17,151.75,151.99,26180.0,147.5408,147.8225,147.4145,147.6477,26180.0
2023-01-09 11:20:00,152.02,152.18,151.98,152.12,37270.0,147.6768,147.8322,147.638,147.774,37270.0
2023-01-09 11:30:00,152.1,152.24,151.57,151.92,130239.0,147.7545,147.8905,147.2397,147.5797,130239.0
2023-01-09 11:40:00,151.89,151.95,151.52,151.95,24045.0,147.5505,147.6088,147.1911,147.6088,24045.0
2023-01-09 11:50:00,151.96,152.37,151.87,152.37,20981.0,147.6185,148.0168,147.5311,148.0168,20981.0
2023-01-09 12:00:00,152.37,152.45,151.96,152.08,20159.0,148.0168,148.0945,147.6185,147.7351,20159.0
2023-01-09 12:10:00,152.1,152.25,151.89,151.97,15019.0,147.7545,147.9002,147.5505,147.6282,15019.0
2023-01-09 12:20:00,151.99,152.16,151.96,151.96,25819.0,147.6477,147.8128,147.6185,147.6185,25819.0
2023-01-09 12:30:00,151.91,151.94,151.5,151.54,30514.0,147.57,147.5991,147.1717,147.2105,30514.0
2023-01-09 12:40:00,151.58,151.77,151.51,151.68,13321.0,147.2494,147.434,147.1814,147.3465,13321.0
2023-01-09 12:50:00,151.69,151.84,151.67,151.79,19718.0,147.3562,147.502,147.3368,147.4534,19718.0
2023-01-09 13:00:00,151.79,151.83,151.2,151.2,19712.0,147.4534,147.4922,146.8802,146.8802,19712.0
2023-01-09 13:10:00,151.26,151.5,151.11,151.41,16291.0,146.9385,147.1717,146.7928,147.0842,16291.0
2023-01-09 13:20:00,151.39,151.52,151.34,151.45,16313.0,147.0648,147.1911,147.0162,147.1231,16313.0
2023-01-09 13:30:00,151.44,151.57,150.97,151.26,16394.0,147.1134,147.2397,146.6568,146.9385,16394.0
2023-01-09 13:40:00,151.22,151.24,150.75,150.92,15651.0,146.8997,146.9191,146.4431,146.6082,15651.0
2023-01-09 13:50:00,150.9,151.13,150.89,151.08,13066.0,146.5888,146.8122,146.5791,146.7637,13066.0
2023-01-09 14:00:00,151.1,151.31,150.81,151.01,17645.0,146.7831,146.9871,146.5014,146.6957,17645.0
2023-01-09 14:10:00,151.05,151.2,150.93,150.97,26832.0,146.7345,146.8802,146.618,146.6568,26832.0
2023-01-09 14:20:00,151.01,151.34,150.98,151.24,29669.0,146.6957,147.0162,146.6665,146.9191,29669.0
2023-01-09 14:30:00,151.25,151.32,150.93,150.96,18740.0,146.9288,146.9968,146.618,146.6471,18740.0
2023-01-09 14:40:00,150.92,151.19,150.86,151.13,28840.0,146.6082,146.8705,146.55,146.8122,28840.0
2023-01-09 14:50:00,151.16,151.23,150.7,150.77,19674.0,146.8414,146.9094,146.3945,146.4625,19674.0
2023-01-09 15:00:00,150.78,151.08,150.73,151.05,32138.0,146.4722,146.7637,146.4237,146.7345,32138.0
2023-01-09 15:10:00,151.11,151.16,150.75,150.77,27130.0,146.7928,146.8414,146.4431,146.4625,27130.0
2023-01-09 15:20:00,150.77,150.86,150.49,150.57,22893.0,146.4625,146.55,146.1905,146.2682,22893.0
2023-01-09 15:30:00,150.59,150.59,150.25,150.25,40354.0,146.2877,146.2877,145.9574,145.9574,40354.0
2023-01-09 15:40:00,150.23,150.36,150.1,150.27,69591.0,145.938,146.0642,145.8117,145.9768,69591.0
2023-01-09 15:50:00,150.33,150.77,150.32,150.44,302041.0,146.0351,146.4625,146.0254,146.142,302041.0
2023-01-10 09:30:00,150.51,151.49,150.22,150.88,80919.0,146.21,147.162,145.9282,146.5694,80919.0
2023-01-10 09:40:00,150.86,150.87,150.14,150.49,27517.0,146.55,146.5597,145.8505,146.1905,27517.0
2023-01-10 09:50:00,150.48,150.83,150.03,150.22,28636.0,146.1808,146.5208,145.7437,145.9282,28636.0
2023-01-10 10:00:00,150.19,150.4,150.02,150.11,15664.0,145.8991,146.1031,145.734,145.8214,15664.0
2023-01-10 10:10:00,150.08,151.09,149.88,150.72,42927.0,145.7922,146.7734,145.598,146.414,42927.0
2023-01-10 10:20:00,150.72,150.84,149.96,150.18,17205.0,146.414,146.5305,145.6757,145.8894,17205.0
2023-01-10 10:30:00,150.21,150.22,149.28,149.45,25990.0,145.9185,145.9282,145.0151,145.1802,25990.0
2023-01-10 10:40:00,149.44,149.73,149.35,149.37,22840.0,145.1705,145.4522,145.0831,145.1025,22840.0
2023-01-10 10:50:00,149.39,150.5,149.37,150.5,24574.0,145.122,146.2002,145.1025,146.2002,24574.0
2023-01-10 11:00:00,150.52,150.76,150.33,150.65,21727.0,146.2197,146.4528,146.0351,146.346,21727.0
2023-01-10 11:10:00,150.62,150.73,150.26,150.35,16690.0,146.3168,146.4237,145.9671,146.0545,16690.0
2023-01-10 11:20:00,150.39,150.98,150.39,150.65,13243.0,146.0934,146.6665,146.0934,146.346,13243.0
2023-01-10 11:30:00,150.61,150.68,150.32,150.56,19693.0,146.3071,146.3751,146.0254,146.2585,19693.0
2023-01-10 11:40:00,150.58,150.93,150.58,150.82,20293.0,146.278,146.618,146.278,146.5111,20293.0
2023-01-10 11:50:00,150.87,150.96,150.79,150.8,13927.0,146.5597,146.6471,146.482,146.4917,13927.0
2023-01-10 12:00:00,150.84,150.98,150.3,150.97,23334.0,146.5305,146.6665,146.006,146.6568,23334.0
2023-01-10 12:10:00,150.94,151.17,150.81,150.83,16371.0,146.6277,146.8511,146.5014,146.5208,16371.0
2023-01-10 12:20:00,150.81,151.02,150.67,150.94,8702.0,146.5014,146.7054,146.3654,146.6277,8702.0
2023-01-10 12:30:00,150.94,151.41,150.94,151.41,21874.0,146.6277,147.0842,146.6277,147.0842,21874.0
2023-01-10 12:40:00,151.36,151.38,151.11,151.13,18360.0,147.0357,147.0551,146.7928,146.8122,18360.0
2023-01-10 12:50:00,151.14,151.27,151.05,151.05,11090.0,146.822,146.9482,146.7345,146.7345,11090.0
2023-01-10 13:00:00,151.06,151.36,150.96,151.35,25903.0,146.7442,147.0357,146.6471,147.026,25903.0
2023-01-10 13:10:00,151.35,151.35,151.11,151.32,20069.0,147.026,147.026,146.7928,146.9968,20069.0
2023-01-10 13:20:00,151.34,151.55,151.26,151.5,31437.0,147.0162,147.2202,146.9385,147.1717,31437.0
2023-01-10 13:30:00,151.47,151.74,151.44,151.71,30653.0,147.1425,147.4048,147.1134,147.3757,30653.0
2023-01-10 13:40:00,151.72,151.75,151.4,151.58,132673.0,147.3854,147.4145,147.0745,147.2494,132673.0
2023-01-10 13:50:00,151.62,151.82,151.5,151.8,23855.0,147.2882,147.4825,147.1717,147.4631,23855.0
2023-01-10 14:00:00,151.84,152.02,151.7,151.86,24297.0,147.502,147.6768,147.366,147.5214,24297.0
2023-01-10 14:10:00,151.92,152.11,151.85,151.93,26797.0,147.5797,147.7642,147.5117,147.5894,26797.0
2023-01-10 14:20:00,151.92,151.97,151.68,151.84,15905.0,147.5797,147.6282,147.3465,147.502,15905.0
2023-01-10 14:30:00,151.84,151.97,151.8,151.83,13846.0,147.502,147.6282,147.4631,147.4922,13846.0
2023-01-10 14:40:00,151.81,151.88,151.61,151.8,10761.0,147.4728,147.5408,147.2785,147.4631,10761.0
2023-01-10 14:50:00,151.81,151.94,151.73,151.88,14336.0,147.4728,147.5991,147.3951,147.5408,14336.0
2023-01-10 15:00:00,151.87,151.89,151.66,151.83,18322.0,147.5311,147.5505,147.3271,147.4922,18322.0
2023-01-10 15:10:00,151.82,152.18,151.73,151.98,17974.0,147.4825,147.8322,147.3951,147.638,17974.0
2023-01-10 15:20:00,151.94,151.94,151.61,151.63,25968.0,147.5991,147.5991,147.2785,147.298,25968.0
2023-01-10 15:30:00,151.64,151.67,151.45,151.5,31501.0,147.3077,147.3368,147.1231,147.1717,31501.0
2023-01-10 15:40:00,151.52,151.65,151.38,151.58,58305.0,147.1911,147.3174,147.0551,147.2494,58305.0
2023-01-10 15:50:00,151.61,152.08,151.61,152.06,207836.0,147.2785,147.7351,147.2785,147.7157,207836.0
2023-01-11 09:30:00,152.3,152.99,152.3,152.91,52188.0,147.9488,148.6191,147.9488,148.5414,52188.0
2023-01-11 09:40:00,152.86,153.12,152.75,152.75,14601.0,148.4928,148.7454,148.386,148.386,14601.0
2023-01-11 09:50:00,152.71,152.99,152.52,152.9,59571.0,148.3471,148.6191,148.1625,148.5317,59571.0
2023-01-11 10:00:00,152.93,153.0,152.3,152.51,36416.0,148.5608,148.6288,147.9488,148.1528,36416.0
2023-01-11 10:10:00,152.49,152.74,152.33,152.53,18981.0,148.1334,148.3762,147.978,148.1722,18981.0
2023-01-11 10:20:00,152.52,153.04,152.39,153.03,62947.0,148.1625,148.6677,148.0362,148.658,62947.0
2023-01-11 10:30:00,153.08,153.09,152.38,152.46,25232.0,148.7065,148.7162,148.0265,148.1042,25232.0
2023-01-11 10:40:00,152.5,152.82,152.33,152.63,20079.0,148.1431,148.454,147.978,148.2694,20079.0
2023-01-11 10:50:00,152.67,152.67,152.27,152.31,25062.0,148.3082,148.3082,147.9197,147.9585,25062.0
2023-01-11 11:00:00,152.32,152.73,152.32,152.72,16073.0,147.9682,148.3665,147.9682,148.3568,16073.0
2023-01-11 11:10:00,152.73,153.09,152.72,152.97,22520.0,148.3665,148.7162,148.3568,148.5997,22520.0
2023-01-11 11:20:00,152.98,153.35,152.98,153.29,26244.0,148.6094,148.9688,148.6094,148.9105,26244.0
2023-01-11 11:30:00,153.24,153.51,153.04,153.17,46465.0,148.862,149.1242,148.6677,148.794,46465.0
2023-01-11 11:40:00,153.15,153.45,153.12,153.43,32393.0,148.7745,149.066,148.7454,149.0465,32393.0
2023-01-11 11:50:00,153.44,153.65,153.4,153.57,22064.0,149.0562,149.2602,149.0174,149.1825,22064.0
2023-01-11 12:00:00,153.57,153.75,153.41,153.42,19485.0,149.1825,149.3574,149.0271,149.0368,19485.0
2023-01-11 12:10:00,153.43,153.7,153.43,153.57,24275.0,149.0465,149.3088,149.0465,149.1825,24275.0
2023-01-11 12:20:00,153.56,153.72,153.4,153.53,25337.0,149.1728,149.3282,149.0174,149.1437,25337.0
2023-01-11 12:30:00,153.55,153.57,153.18,153.36,25616.0,149.1631,149.1825,148.8037,148.9785,25616.0
2023-01-11 12:40:00,153.32,153.46,153.24,153.46,19910.0,148.9397,149.0757,148.862,149.0757,19910.0
2023-01-11 12:50:00,153.46,153.56,153.31,153.48,58109.0,149.0757,149.1728,148.93,149.0951,58109.0
2023-01-11 13:00:00,153.49,153.85,153.48,153.85,29647.0,149.1048,149.4545,149.0951,149.4545,29647.0
2023-01-11 13:10:00,153.83,154.09,153.54,153.71,24377.0,149.4351,149.6877,149.1534,149.3185,24377.0
2023-01-11 13:20:00,153.71,153.91,153.59,153.88,16835.0,149.3185,149.5128,149.202,149.4837,16835.0
2023-01-11 13:30:00,153.88,154.09,153.85,154.0,16442.0,149.4837,149.6877,149.4545,149.6002,16442.0
2023-01-11 13:40:00,153.96,154.11,153.93,154.0,17698.0,149.5614,149.7071,149.5322,149.6002,17698.0
2023-01-11 13:50:00,153.89,153.91,153.73,153.8,19109.0,149.4934,149.5128,149.338,149.406,19109.0
2023-01-11 14:00:00,153.8,153.82,153.38,153.6,50626.0,149.406,149.4254,148.998,149.2117,50626.0
2023-01-11 14:10:00,153.64,153.67,153.49,153.63,15051.0,149.2505,149.2797,149.1048,149.2408,15051.0
2023-01-11 14:20:00,153.68,153.81,153.67,153.71,18875.0,149.2894,149.4157,149.2797,149.3185,18875.0
2023-01-11 14:30:00,153.72,153.91,153.72,153.86,45381.0,149.3282,149.5128,149.3282,149.4642,45381.0
2023-01-11 14:40:00,153.89,154.06,153.85,153.97,45094.0,149.4934,149.6585,149.4545,149.5711,45094.0
2023-01-11 14:50:00,153.98,154.02,153.75,153.84,35208.0,149.5808,149.6197,149.3574,149.4448,35208.0
2023-01-11 15:00:00,153.85,153.91,153.71,153.74,37041.0,149.4545,149.5128,149.3185,149.3477,37041.0
2023-01-11 15:10:00,153.74,153.93,153.69,153.74,50931.0,149.3477,149.5322,149.2991,149.3477,50931.0
2023-01-11 15:20:00,153.75,153.78,153.58,153.62,29148.0,149.3574,149.3865,149.1922,149.2311,29148.0
2023-01-11 15:30:00,153.61,153.64,153.42,153.45,49603.0,149.2214,149.2505,149.0368,149.066,49603.0
2023-01-11 15:40:00,153.46,153.69,153.36,153.64,93757.0,149.0757,149.2991,148.9785,149.2505,93757.0
2023-01-11 15:50:00,153.67,154.06,153.54,153.86,341850.0,149.2797,149.6585,149.1534,149.4642,341850.0
2023-01-12 09:30:00,154.76,155.75,153.38,153.59,66378.0,150.3385,151.3002,148.998,149.202,66378.0
2023-01-12 09:40:00,153.58,153.78,152.67,152.67,44965.0,149.1922,149.3865,148.3082,148.3082,44965.0
2023-01-12 09:50:00,152.62,153.06,152.4,152.91,32191.0,148.2597,148.6871,148.046,148.5414,32191.0
2023-01-12 10:00:00,152.94,153.46,152.85,153.33,35025.0,148.5705,149.0757,148.4831,148.9494,35025.0
2023-01-12 10:10:00,153.37,154.11,153.37,153.87,30211.0,148.9882,149.7071,148.9882,149.474,30211.0
2023-01-12 10:20:00,153.84,153.96,153.55,153.83,25267.0,149.4448,149.5614,149.1631,149.4351,25267.0
2023-01-12 10:30:00,153.86,154.35,153.49,154.26,18735.0,149.4642,149.9402,149.1048,149.8528,18735.0
2023-01-12 10:40:00,154.32,154.33,153.7,153.84,44703.0,149.9111,149.9208,149.3088,149.4448,44703.0
2023-01-12 10:50:00,153.84,154.67,153.75,154.32,37653.0,149.4448,150.2511,149.3574,149.9111,37653.0
2023-01-12 11:00:00,154.34,154.36,153.8,153.93,17061.0,149.9305,149.95,149.406,149.5322,17061.0
2023-01-12 11:10:00,154.04,154.45,154.04,154.3,16032.0,149.6391,150.0374,149.6391,149.8917,16032.0
2023-01-12 11:20:00,154.3,154.4,153.91,154.25,29121.0,149.8917,149.9888,149.5128,149.8431,29121.0
2023-01-12 11:30:00,154.28,154.29,153.76,153.96,22776.0,149.8722,149.882,149.3671,149.5614,22776.0
2023-01-12 11:40:00,153.97,154.42,153.97,154.22,14239.0,149.5711,150.0082,149.5711,149.814,14239.0
2023-01-12 11:50:00,154.23,154.55,154.08,154.52,15466.0,149.8237,150.1345,149.678,150.1054,15466.0
2023-01-12 12:00:00,154.44,154.89,154.41,154.85,11282.0,150.0277,150.4648,149.9985,150.426,11282.0
2023-01-12 12:10:00,154.82,155.14,154.78,155.13,45938.0,150.3968,150.7077,150.358,150.698,45938.0
2023-01-12 12:20:00,155.11,155.18,154.85,155.11,20406.0,150.6785,150.7465,150.426,150.6785,20406.0
2023-01-12 12:30:00,155.12,155.18,154.95,154.95,14360.0,150.6882,150.7465,150.5231,150.5231,14360.0
2023-01-12 12:40:00,154.92,155.13,154.72,154.98,21307.0,150.494,150.698,150.2997,150.5522,21307.0
2023-01-12 12:50:00,154.96,155.1,154.75,154.82,22339.0,150.5328,150.6688,150.3288,150.3968,22339.0
2023-01-12 13:00:00,154.81,154.95,154.7,154.91,31214.0,150.3871,150.5231,150.2802,150.4842,31214.0
2023-01-12 13:10:00,154.92,155.28,154.87,155.25,12274.0,150.494,150.8437,150.4454,150.8145,12274.0
2023-01-12 13:20:00,155.25,155.32,154.26,154.39,24897.0,150.8145,150.8825,149.8528,149.9791,24897.0
2023-01-12 13:30:00,154.32,154.78,154.16,154.69,17080.0,149.9111,150.358,149.7557,150.2705,17080.0
2023-01-12 13:40:00,154.7,154.9,154.66,154.85,35163.0,150.2802,150.4745,150.2414,150.426,35163.0
2023-01-12 13:50:00,154.83,155.11,154.81,154.97,28712.0,150.4065,150.6785,150.3871,150.5425,28712.0
2023-01-12 14:00:00,154.97,155.16,154.72,154.72,35793.0,150.5425,150.7271,150.2997,150.2997,35793.0
2023-01-12 14:10:00,154.76,154.9,154.71,154.84,16141.0,150.3385,150.4745,150.29,150.4162,16141.0
2023-01-12 14:20:00,154.87,154.99,154.7,154.86,31789.0,150.4454,150.562,150.2802,150.4357,31789.0
2023-01-12 14:30:00,154.85,155.05,154.72,154.98,15595.0,150.426,150.6202,150.2997,150.5522,15595.0
2023-01-12 14:40:00,155.07,155.28,154.98,155.11,11381.0,150.6397,150.8437,150.5522,150.6785,11381.0
2023-01-12 14:50:00,155.12,155.12,154.65,154.93,37396.0,150.6882,150.6882,150.2317,150.5037,37396.0
2023-01-12 15:00:00,154.93,155.13,154.68,154.74,37580.0,150.5037,150.698,150.2608,150.3191,37580.0
2023-01-12 15:10:00,154.75,154.84,154.46,154.61,20179.0,150.3288,150.4162,150.0471,150.1928,20179.0
2023-01-12 15:20:00,154.67,154.95,154.62,154.79,26822.0,150.2511,150.5231,150.2025,150.3677,26822.0
2023-01-12 15:30:00,154.8,154.91,154.5,154.63,41171.0,150.3774,150.4842,150.086,150.2122,41171.0
2023-01-12 15:40:00,154.63,154.78,154.35,154.44,70589.0,150.2122,150.358,149.9402,150.0277,70589.0
2023-01-12 15:50:00,154.47,155.09,154.46,154.85,280339.0,150.0568,150.6591,150.0471,150.426,280339.0
2023-01-13 09:30:00,153.24,153.29,152.5,152.54,91744.0,148.862,148.9105,148.1431,148.182,91744.0
2023-01-13 09:40:00,152.65,153.19,152.3,152.97,25262.0,148.2888,148.8134,147.9488,148.5997,25262.0
2023-01-13 09:50:00,153.03,154.07,153.03,153.54,47494.0,148.658,149.6682,148.658,149.1534,47494.0
2023-01-13 10:00:00,153.32,153.79,153.18,153.53,20125.0,148.9397,149.3962,148.8037,149.1437,20125.0
2023-01-13 10:10:00,153.55,154.03,153.52,153.93,33146.0,149.1631,149.6294,149.134,149.5322,33146.0
2023-01-13 10:20:00,154.02,154.47,153.91,154.45,33588.0,149.6197,150.0568,149.5128,150.0374,33588.0
2023-01-13 10:30:00,154.44,154.5,154.03,154.28,14790.0,150.0277,150.086,149.6294,149.8722,14790.0
2023-01-13 10:40:00,154.28,154.65,154.28,154.58,19464.0,149.8722,150.2317,149.8722,150.1637,19464.0
2023-01-13 10:50:00,154.6,154.8,154.31,154.39,23628.0,150.1831,150.3774,149.9014,149.9791,23628.0
2023-01-13 11:00:00,154.43,154.55,154.09,154.3,62689.0,150.018,150.1345,149.6877,149.8917,62689.0
2023-01-13 11:10:00,154.27,154.36,153.89,154.05,9766.0,149.8625,149.95,149.4934,149.6488,9766.0
2023-01-13 11:20:00,154.08,154.75,154.08,154.58,11631.0,149.678,150.3288,149.678,150.1637,11631.0
2023-01-13 11:30:00,154.59,154.59,154.24,154.32,16902.0,150.1734,150.1734,149.8334,149.9111,16902.0
2023-01-13 11:40:00,154.33,154.49,154.3,154.44,26419.0,149.9208,150.0762,149.8917,150.0277,26419.0
2023-01-13 11:50:00,154.48,154.64,154.37,154.53,12751.0,150.0665,150.222,149.9597,150.1151,12751.0
2023-01-13 12:00:00,154.54,154.56,154.29,154.42,17501.0,150.1248,150.1442,149.882,150.0082,17501.0
2023-01-13 12:10:00,154.41,154.79,154.36,154.73,13068.0,149.9985,150.3677,149.95,150.3094,13068.0
2023-01-13 12:20:00,154.74,154.87,154.61,154.72,22693.0,150.3191,150.4454,150.1928,150.2997,22693.0
2023-01-13 12:30:00,154.72,154.79,154.47,154.51,13407.0,150.2997,150.3677,150.0568,150.0957,13407.0
2023-01-13 12:40:00,154.53,154.77,154.45,154.45,41141.0,150.1151,150.3482,150.0374,150.0374,41141.0
2023-01-13 12:50:00,154.41,154.69,154.39,154.63,11837.0,149.9985,150.2705,149.9791,150.2122,11837.0
2023-01-13 13:00:00,154.63,154.68,154.43,154.49,23543.0,150.2122,150.2608,150.018,150.0762,23543.0
2023-01-13 13:10:00,154.5,154.63,154.29,154.41,22305.0,150.086,150.2122,149.882,149.9985,22305.0
2023-01-13 13:20:00,154.43,154.51,154.36,154.44,19029.0,150.018,150.0957,149.95,150.0277,19029.0
2023-01-13 13:30:00,154.49,154.64,154.41,154.63,18956.0,150.0762,150.222,149.9985,150.2122,18956.0
2023-01-13 13:40:00,154.64,155.12,154.64,155.07,28812.0,150.222,150.6882,150.222,150.6397,28812.0
2023-01-13 13:50:00,155.08,155.16,154.97,155.06,18887.0,150.6494,150.7271,150.5425,150.63,18887.0
2023-01-13 14:00:00,155.08,155.24,155.06,155.11,14975.0,150.6494,150.8048,150.63,150.6785,14975.0
2023-01-13 14:10:00,155.13,155.43,155.08,155.36,18058.0,150.698,150.9894,150.6494,150.9214,18058.0
2023-01-13 14:20:00,155.37,155.49,155.31,155.49,20193.0,150.9311,151.0477,150.8728,151.0477,20193.0
2023-01-13 14:30:00,155.5,155.74,155.41,155.65,64237.0,151.0574,151.2905,150.97,151.2031,64237.0
2023-01-13 14:40:00,155.62,155.75,155.5,155.67,16541.0,151.174,151.3002,151.0574,151.2225,16541.0
2023-01-13 14:50:00,155.69,155.79,155.49,155.79,11032.0,151.242,151.3391,151.0477,151.3391,11032.0
2023-01-13 15:00:00,155.81,156.01,155.72,155.97,23627.0,151.3585,151.5528,151.2711,151.514,23627.0
2023-01-13 15:10:00,155.96,156.1,155.88,155.96,21329.0,151.5042,151.6402,151.4265,151.5042,21329.0
2023-01-13 15:20:00,155.98,156.1,155.94,156.03,27160.0,151.5237,151.6402,151.4848,151.5722,27160.0
2023-01-13 15:30:00,156.05,156.23,155.9,156.23,31527.0,151.5917,151.7665,151.446,151.7665,31527.0
2023-01-13 15:40:00,156.25,156.25,155.91,155.96,83199.0,151.786,151.786,151.4557,151.5042,83199.0
2023-01-13 15:50:00,155.98,156.1,155.65,155.75,298511.0,151.5237,151.6402,151.2031,151.3002,298511.0
2023-01-17 09:30:00,155.54,155.8,155.1,155.32,76113.0,151.0962,151.3488,150.6688,150.8825,76113.0
2023-01-17 09:40:00,155.32,155.4,154.63,154.79,24669.0,150.8825,150.9602,150.2122,150.3677,24669.0
2023-01-17 09:50:00,154.74,155.2,154.61,155.18,28676.0,150.3191,150.766,150.1928,150.7465,28676.0
2023-01-17 10:00:00,155.09,156.1,155.09,155.77,24086.0,150.6591,151.6402,150.6591,151.3197,24086.0
2023-01-17 10:10:00,155.77,155.98,155.67,155.67,21307.0,151.3197,151.5237,151.2225,151.2225,21307.0
2023-01-17 10:20:00,155.7,156.06,155.66,155.82,20231.0,151.2517,151.6014,151.2128,151.3682,20231.0
2023-01-17 10:30:00,155.86,155.88,155.17,155.19,30642.0,151.4071,151.4265,150.7368,150.7562,30642.0
2023-01-17 10:40:00,155.19,155.34,154.77,155.32,24680.0,150.7562,150.902,150.3482,150.8825,24680.0
2023-01-17 10:50:00,155.3,155.42,155.07,155.21,21335.0,150.8631,150.9797,150.6397,150.7757,21335.0
2023-01-17 11:00:00,155.24,155.26,154.72,154.86,28933.0,150.8048,150.8242,150.2997,150.4357,28933.0
2023-01-17 11:10:00,154.88,154.91,154.22,154.42,68024.0,150.4551,150.4842,149.814,150.0082,68024.0
2023-01-17 11:20:00,154.42,154.68,154.19,154.67,39847.0,150.0082,150.2608,149.7848,150.2511,39847.0
2023-01-17 11:30:00,154.71,154.81,154.38,154.45,17385.0,150.29,150.3871,149.9694,150.0374,17385.0
2023-01-17 11:40:00,154.45,154.59,154.36,154.37,10425.0,150.0374,150.1734,149.95,149.9597,10425.0
2023-01-17 11:50:00,154.37,154.58,154.3,154.58,11261.0,149.9597,150.1637,149.8917,150.1637,11261.0
2023-01-17 12:00:00,154.65,154.78,154.57,154.62,31136.0,150.2317,150.358,150.154,150.2025,31136.0
2023-01-17 12:10:00,154.58,154.63,154.36,154.38,9400.0,150.1637,150.2122,149.95,149.9694,9400.0
2023-01-17 12:20:00,154.38,154.57,154.27,154.55,28196.0,149.9694,150.154,149.8625,150.1345,28196.0
2023-01-17 12:30:00,154.53,155.02,154.53,154.98,13115.0,150.1151,150.5911,150.1151,150.5522,13115.0
2023-01-17 12:40:00,155.0,155.17,154.94,155.14,12606.0,150.5717,150.7368,150.5134,150.7077,12606.0
2023-01-17 12:50:00,155.1,155.18,154.88,154.92,18942.0,150.6688,150.7465,150.4551,150.494,18942.0
2023-01-17 13:00:00,154.93,155.02,154.78,154.78,10941.0,150.5037,150.5911,150.358,150.358,10941.0
2023-01-17 13:10:00,154.78,154.87,154.68,154.73,17580.0,150.358,150.4454,150.2608,150.3094,17580.0
2023-01-17 13:20:00,154.73,154.78,154.55,154.65,18055.0,150.3094,150.358,150.1345,150.2317,18055.0
2023-01-17 13:30:00,154.63,154.78,154.52,154.77,34584.0,150.2122,150.358,150.1054,150.3482,34584.0
2023-01-17 13:40:00,154.76,154.81,154.66,154.73,26660.0,150.3385,150.3871,150.2414,150.3094,26660.0
2023-01-17 13:50:00,154.73,154.77,154.45,154.72,62847.0,150.3094,150.3482,150.0374,150.2997,62847.0
2023-01-17 14:00:00,154.73,154.81,154.68,154.81,17034.0,150.3094,150.3871,150.2608,150.3871,17034.0
2023-01-17 14:10:00,154.85,154.85,154.06,154.16,24152.0,150.426,150.426,149.6585,149.7557,24152.0
2023-01-17 14:20:00,154.17,154.17,153.98,154.09,21625.0,149.7654,149.7654,149.5808,149.6877,21625.0
2023-01-17 14:30:00,154.11,154.48,154.11,154.44,28947.0,149.7071,150.0665,149.7071,150.0277,28947.0
2023-01-17 14:40:00,154.43,154.55,154.23,154.26,18262.0,150.018,150.1345,149.8237,149.8528,18262.0
2023-01-17 14:50:00,154.27,154.3,154.08,154.11,41411.0,149.8625,149.8917,149.678,149.7071,41411.0
2023-01-17 15:00:00,154.12,154.57,154.12,154.38,19995.0,149.7168,150.154,149.7168,149.9694,19995.0
2023-01-17 15:10:00,154.4,154.46,153.92,153.92,39252.0,149.9888,150.0471,149.5225,149.5225,39252.0
2023-01-17 15:20:00,153.89,154.11,153.86,154.05,41275.0,149.4934,149.7071,149.4642,149.6488,41275.0
2023-01-17 15:30:00,154.04,154.11,153.82,153.86,41092.0,149.6391,149.7071,149.4254,149.4642,41092.0
2023-01-17 15:40:00,153.86,153.96,153.37,153.57,73373.0,149.4642,149.5614,148.9882,149.1825,73373.0
2023-01-17 15:50:00,153.55,153.79,153.37,153.79,317425.0,149.1631,149.3962,148.9882,149.3962,317425.0
2023-01-18 09:30:00,154.49,154.76,153.5,153.95,56985.0,150.0762,150.3385,149.1145,149.5517,56985.0
2023-01-18 09:40:00,154.04,154.25,153.71,153.92,29914.0,149.6391,149.8431,149.3185,149.5225,29914.0
2023-01-18 09:50:00,154.02,154.24,153.91,154.04,16022.0,149.6197,149.8334,149.5128,149.6391,16022.0
2023-01-18 10:00:00,154.16,154.45,153.91,153.94,26921.0,149.7557,150.0374,149.5128,149.542,26921.0
2023-01-18 10:10:00,153.88,154.31,153.59,153.66,27734.0,149.4837,149.9014,149.202,149.27,27734.0
2023-01-18 10:20:00,153.78,153.94,153.64,153.92,18579.0,149.3865,149.542,149.2505,149.5225,18579.0
2023-01-18 10:30:00,153.85,153.9,153.12,153.12,29609.0,149.4545,149.5031,148.7454,148.7454,29609.0
2023-01-18 10:40:00,153.1,153.35,152.79,152.84,36977.0,148.726,148.9688,148.4248,148.4734,36977.0
2023-01-18 10:50:00,152.78,152.84,152.17,152.46,32108.0,148.4151,148.4734,147.8225,148.1042,32108.0
2023-01-18 11:00:00,152.45,152.58,151.66,151.66,33551.0,148.0945,148.2208,147.3271,147.3271,33551.0
2023-01-18 11:10:00,151.68,151.76,151.17,151.2,65188.0,147.3465,147.4242,146.8511,146.8802,65188.0
2023-01-18 11:20:00,151.2,151.23,150.71,150.78,51923.0,146.8802,146.9094,146.4042,146.4722,51923.0
2023-01-18 11:30:00,150.75,151.0,150.61,150.94,29065.0,146.4431,146.686,146.3071,146.6277,29065.0
2023-01-18 11:40:00,150.96,151.37,150.93,151.37,42215.0,146.6471,147.0454,146.618,147.0454,42215.0
2023-01-18 11:50:00,151.36,151.91,151.11,151.91,15669.0,147.0357,147.57,146.7928,147.57,15669.0
2023-01-18 12:00:00,151.91,152.12,151.69,151.78,18780.0,147.57,147.774,147.3562,147.4437,18780.0
2023-01-18 12:10:00,151.78,152.31,151.73,152.14,26249.0,147.4437,147.9585,147.3951,147.7934,26249.0
2023-01-18 12:20:00,152.14,152.18,151.77,151.87,14517.0,147.7934,147.8322,147.434,147.5311,14517.0
2023-01-18 12:30:00,151.92,151.97,151.73,151.89,17304.0,147.5797,147.6282,147.3951,147.5505,17304.0
2023-01-18 12:40:00,151.87,151.95,151.63,151.71,28758.0,147.5311,147.6088,147.298,147.3757,28758.0
2023-01-18 12:50:00,151.71,151.81,151.4,151.52,20206.0,147.3757,147.4728,147.0745,147.1911,20206.0
2023-01-18 13:00:00,151.52,151.67,151.15,151.29,18125.0,147.1911,147.3368,146.8317,146.9677,18125.0
2023-01-18 13:10:00,151.3,151.47,151.25,151.28,24182.0,146.9774,147.1425,146.9288,146.958,24182.0
2023-01-18 13:20:00,151.26,151.42,151.19,151.37,18321.0,146.9385,147.094,146.8705,147.0454,18321.0
2023-01-18 13:30:00,151.33,151.44,151.17,151.24,17033.0,147.0065,147.1134,146.8511,146.9191,17033.0
2023-01-18 13:40:00,151.3,151.54,151.25,151.33,19879.0,146.9774,147.2105,146.9288,147.0065,19879.0
2023-01-18 13:50:00,151.35,151.45,151.15,151.18,16969.0,147.026,147.1231,146.8317,146.8608,16969.0
2023-01-18 14:00:00,151.19,151.24,150.87,151.08,26445.0,146.8705,146.9191,146.5597,146.7637,26445.0
2023-01-18 14:10:00,151.06,151.19,150.81,150.85,19852.0,146.7442,146.8705,146.5014,146.5402,19852.0
2023-01-18 14:20:00,150.85,151.25,150.85,151.22,17402.0,146.5402,146.9288,146.5402,146.8997,17402.0
2023-01-18 14:30:00,151.24,151.41,151.24,151.33,23399.0,146.9191,147.0842,146.9191,147.0065,23399.0
2023-01-18 14:40:00,151.33,151.45,151.25,151.3,27128.0,147.0065,147.1231,146.9288,146.9774,27128.0
2023-01-18 14:50:00,151.31,151.42,151.21,151.25,22709.0,146.9871,147.094,146.89,146.9288,22709.0
2023-01-18 15:00:00,151.23,151.3,151.01,151.11,24543.0,146.9094,146.9774,146.6957,146.7928,24543.0
2023-01-18 15:10:00,151.09,151.37,150.83,150.92,23831.0,146.7734,147.0454,146.5208,146.6082,23831.0
2023-01-18 15:20:00,150.89,151.08,150.82,150.87,37794.0,146.5791,146.7637,146.5111,146.5597,37794.0
2023-01-18 15:30:00,150.85,150.9,150.45,150.58,119298.0,146.5402,146.5888,146.1517,146.278,119298.0
2023-01-18 15:40:00,150.56,150.69,150.45,150.57,56254.0,146.2585,146.3848,146.1517,146.2682,56254.0
2023-01-18 15:50:00,150.55,150.73,150.32,150.39,188863.0,146.2488,146.4237,146.0254,146.0934,188863.0
2023-01-19 09:30:00,146.61,147.3,144.33,144.97,369074.0,142.4214,143.0917,140.2065,140.8282,369074.0
2023-01-19 09:40:00,144.96,145.15,144.2,144.32,225290.0,140.8185,141.0031,140.0802,140.1968,225290.0
2023-01-19 09:50:00,144.39,145.92,144.3,145.72,141302.0,140.2648,141.7511,140.1774,141.5568,141302.0
2023-01-19 10:00:00,145.77,146.67,145.61,146.32,92852.0,141.6054,142.4797,141.4499,142.1397,92852.0
2023-01-19 10:10:00,146.26,146.44,145.59,146.12,34968.0,142.0814,142.2562,141.4305,141.9454,34968.0
2023-01-19 10:20:00,146.07,146.13,145.36,145.45,29877.0,141.8968,141.9551,141.2071,141.2945,29877.0
2023-01-19 10:30:00,145.39,145.95,145.32,145.75,45952.0,141.2362,141.7802,141.1682,141.5859,45952.0
2023-01-19 10:40:00,145.75,145.9,145.47,145.51,31629.0,141.5859,141.7317,141.3139,141.3528,31629.0
2023-01-19 10:50:00,145.48,145.92,145.29,145.91,48538.0,141.3237,141.7511,141.1391,141.7414,48538.0
2023-01-19 11:00:00,145.9,146.26,145.55,146.19,32895.0,141.7317,142.0814,141.3917,142.0134,32895.0
2023-01-19 11:10:00,146.22,146.57,146.05,146.16,50153.0,142.0425,142.3825,141.8774,141.9842,50153.0
2023-01-19 11:20:00,146.18,146.43,146.06,146.4,44761.0,142.0037,142.2465,141.8871,142.2174,44761.0
2023-01-19 11:30:00,146.44,146.72,146.35,146.61,22654.0,142.2562,142.5282,142.1688,142.4214,22654.0
2023-01-19 11:40:00,146.63,146.63,146.18,146.29,30178.0,142.4408,142.4408,142.0037,142.1105,30178.0
2023-01-19 11:50:00,146.29,146.61,146.2,146.45,26520.0,142.1105,142.4214,142.0231,142.2659,26520.0
2023-01-19 12:00:00,146.45,147.11,146.43,146.86,22837.0,142.2659,142.9071,142.2465,142.6642,22837.0
2023-01-19 12:10:00,146.89,147.02,146.79,146.83,35271.0,142.6934,142.8197,142.5962,142.6351,35271.0
2023-01-19 12:20:00,146.84,146.87,146.51,146.65,18465.0,142.6448,142.6739,142.3242,142.4602,18465.0
2023-01-19 12:30:00,146.67,146.69,146.51,146.54,19646.0,142.4797,142.4991,142.3242,142.3534,19646.0
2023-01-19 12:40:00,146.52,146.91,146.49,146.57,21191.0,142.3339,142.7128,142.3048,142.3825,21191.0
2023-01-19 12:50:00,146.54,146.7,146.46,146.7,17553.0,142.3534,142.5088,142.2757,142.5088,17553.0
2023-01-19 13:00:00,146.74,147.07,146.68,147.04,22291.0,142.5477,142.8682,142.4894,142.8391,22291.0
2023-01-19 13:10:00,147.09,147.47,146.98,147.43,30106.0,142.8877,143.2568,142.7808,143.218,30106.0
2023-01-19 13:20:00,147.47,147.75,147.41,147.49,22025.0,143.2568,143.5288,143.1985,143.2762,22025.0
2023-01-19 13:30:00,147.54,147.81,147.49,147.81,28996.0,143.3248,143.5871,143.2762,143.5871,28996.0
2023-01-19 13:40:00,147.8,147.96,147.58,147.58,23238.0,143.5774,143.7328,143.3637,143.3637,23238.0
2023-01-19 13:50:00,147.59,147.59,147.29,147.48,25181.0,143.3734,143.3734,143.082,143.2665,25181.0
2023-01-19 14:00:00,147.45,147.48,147.14,147.29,18393.0,143.2374,143.2665,142.9362,143.082,18393.0
2023-01-19 14:10:00,147.22,147.52,147.22,147.44,11372.0,143.014,143.3054,143.014,143.2277,11372.0
2023-01-19 14:20:00,147.45,147.94,147.44,147.83,22131.0,143.2374,143.7134,143.2277,143.6065,22131.0
2023-01-19 14:30:00,147.82,148.0,147.72,147.81,27549.0,143.5968,143.7717,143.4997,143.5871,27549.0
2023-01-19 14:40:00,147.81,147.81,147.54,147.56,20105.0,143.5871,143.5871,143.3248,143.3442,20105.0
2023-01-19 14:50:00,147.56,147.58,147.37,147.38,17275.0,143.3442,143.3637,143.1597,143.1694,17275.0
2023-01-19 15:00:00,147.38,147.57,147.04,147.05,22859.0,143.1694,143.354,142.8391,142.8488,22859.0
2023-01-19 15:10:00,147.09,147.51,146.92,147.5,35692.0,142.8877,143.2957,142.7225,143.286,35692.0
2023-01-19 15:20:00,147.52,147.68,147.41,147.51,35744.0,143.3054,143.4608,143.1985,143.2957,35744.0
2023-01-19 15:30:00,147.49,147.49,147.18,147.38,58002.0,143.2762,143.2762,142.9751,143.1694,58002.0
2023-01-19 15:40:00,147.38,147.38,147.17,147.19,58238.0,143.1694,143.1694,142.9654,142.9848,58238.0
2023-01-19 15:50:00,147.18,147.36,146.76,146.89,306037.0,142.9751,143.15,142.5671,142.6934,306037.0
2023-01-20 09:30:00,147.96,149.2,147.72,148.68,314326.0,143.7328,144.9374,143.4997,144.4322,314326.0
2023-01-20 09:40:00,148.73,149.42,148.1,148.12,60384.0,144.4808,145.1511,143.8688,143.8882,60384.0
2023-01-20 09:50:00,148.15,148.61,147.97,148.5,40549.0,143.9174,144.3642,143.7425,144.2574,40549.0
2023-01-20 10:00:00,148.48,148.89,148.24,148.72,41641.0,144.238,144.6362,144.0048,144.4711,41641.0
2023-01-20 10:10:00,148.69,148.97,148.2,148.2,41035.0,144.442,144.714,143.966,143.966,41035.0
2023-01-20 10:20:00,148.17,148.71,148.07,148.71,55520.0,143.9368,144.4614,143.8397,144.4614,55520.0
2023-01-20 10:30:00,148.74,149.12,148.73,148.87,40110.0,144.4905,144.8597,144.4808,144.6168,40110.0
2023-01-20 10:40:00,148.93,149.04,148.88,149.0,20571.0,144.6751,144.782,144.6265,144.7431,20571.0
2023-01-20 10:50:00,148.97,149.02,148.57,148.6,18491.0,144.714,144.7625,144.3254,144.3545,18491.0
2023-01-20 11:00:00,148.62,149.33,148.61,149.33,30542.0,144.374,145.0637,144.3642,145.0637,30542.0
2023-01-20 11:10:00,149.37,149.55,149.26,149.44,24505.0,145.1025,145.2774,144.9957,145.1705,24505.0
2023-01-20 11:20:00,149.44,149.63,149.27,149.63,19916.0,145.1705,145.3551,145.0054,145.3551,19916.0
2023-01-20 11:30:00,149.66,149.82,149.24,149.25,32479.0,145.3842,145.5397,144.9762,144.986,32479.0
2023-01-20 11:40:00,149.28,149.74,149.22,149.67,23985.0,145.0151,145.462,144.9568,145.394,23985.0
2023-01-20 11:50:00,149.67,149.67,149.11,149.27,51267.0,145.394,145.394,144.85,145.0054,51267.0
2023-01-20 12:00:00,149.26,149.67,149.21,149.55,39520.0,144.9957,145.394,144.9471,145.2774,39520.0
2023-01-20 12:10:00,149.56,149.97,149.45,149.93,55507.0,145.2871,145.6854,145.1802,145.6465,55507.0
2023-01-20 12:20:00,149.93,150.12,149.84,150.04,21267.0,145.6465,145.8311,145.5591,145.7534,21267.0
2023-01-20 12:30:00,150.03,150.46,150.03,150.45,23440.0,145.7437,146.1614,145.7437,146.1517,23440.0
2023-01-20 12:40:00,150.46,150.78,150.44,150.77,62549.0,146.1614,146.4722,146.142,146.4625,62549.0
2023-01-20 12:50:00,150.82,150.9,150.67,150.71,50287.0,146.5111,146.5888,146.3654,146.4042,50287.0
2023-01-20 13:00:00,150.72,151.06,150.61,150.89,45044.0,146.414,146.7442,146.3071,146.5791,45044.0
2023-01-20 13:10:00,150.87,151.0,150.48,150.72,39080.0,146.5597,146.686,146.1808,146.414,39080.0
2023-01-20 13:20:00,150.68,151.12,150.6,151.07,48762.0,146.3751,146.8025,146.2974,146.754,48762.0
2023-01-20 13:30:00,151.09,151.7,151.08,151.58,35480.0,146.7734,147.366,146.7637,147.2494,35480.0
2023-01-20 13:40:00,151.59,151.66,151.36,151.57,35304.0,147.2591,147.3271,147.0357,147.2397,35304.0
2023-01-20 13:50:00,151.57,151.64,151.28,151.44,33855.0,147.2397,147.3077,146.958,147.1134,33855.0
2023-01-20 14:00:00,151.45,151.47,151.29,151.32,30470.0,147.1231,147.1425,146.9677,146.9968,30470.0
2023-01-20 14:10:00,151.34,151.39,151.08,151.09,21192.0,147.0162,147.0648,146.7637,146.7734,21192.0
2023-01-20 14:20:00,151.11,151.3,151.05,151.25,15272.0,146.7928,146.9774,146.7345,146.9288,15272.0
2023-01-20 14:30:00,151.28,151.44,151.28,151.43,18921.0,146.958,147.1134,146.958,147.1037,18921.0
2023-01-20 14:40:00,151.43,151.46,151.19,151.25,21478.0,147.1037,147.1328,146.8705,146.9288,21478.0
2023-01-20 14:50:00,151.26,151.49,151.2,151.45,24061.0,146.9385,147.162,146.8802,147.1231,24061.0
2023-01-20 15:00:00,151.47,151.58,151.3,151.34,35634.0,147.1425,147.2494,146.9774,147.0162,35634.0
2023-01-20 15:10:00,151.35,151.64,151.29,151.53,77827.0,147.026,147.3077,146.9677,147.2008,77827.0
2023-01-20 15:20:00,151.53,151.56,151.15,151.39,52531.0,147.2008,147.23,146.8317,147.0648,52531.0
2023-01-20 15:30:00,151.41,151.51,151.13,151.35,120580.0,147.0842,147.1814,146.8122,147.026,120580.0
2023-01-20 15:40:00,151.33,151.45,151.14,151.42,123905.0,147.0065,147.1231,146.822,147.094,123905.0
2023-01-20 15:50:00,151.41,151.78,151.27,151.57,381928.0,147.0842,147.4437,146.9482,147.2397,381928.0
2023-01-23 09:30:00,152.0,153.0,151.55,152.25,62361.0,147.6574,148.6288,147.2202,147.9002,62361.0
2023-01-23 09:40:00,152.24,152.35,151.77,151.82,37516.0,147.8905,147.9974,147.434,147.4825,37516.0
2023-01-23 09:50:00,151.87,152.36,151.84,152.25,53463.0,147.5311,148.0071,147.502,147.9002,53463.0
2023-01-23 10:00:00,152.26,152.75,152.1,152.33,70645.0,147.91,148.386,147.7545,147.978,70645.0
2023-01-23 10:10:00,152.36,153.14,152.33,153.11,45616.0,148.0071,148.7648,147.978,148.7357,45616.0
2023-01-23 10:20:00,153.17,153.65,153.05,153.3,49007.0,148.794,149.2602,148.6774,148.9202,49007.0
2023-01-23 10:30:00,153.34,153.82,153.24,153.78,46806.0,148.9591,149.4254,148.862,149.3865,46806.0
2023-01-23 10:40:00,153.79,153.98,153.57,153.94,56549.0,149.3962,149.5808,149.1825,149.542,56549.0
2023-01-23 10:50:00,153.98,154.24,153.97,154.09,47250.0,149.5808,149.8334,149.5711,149.6877,47250.0
2023-01-23 11:00:00,154.14,154.63,154.06,154.57,44671.0,149.7362,150.2122,149.6585,150.154,44671.0
2023-01-23 11:10:00,154.57,154.67,154.18,154.31,59510.0,150.154,150.2511,149.7751,149.9014,59510.0
2023-01-23 11:20:00,154.33,154.46,153.92,153.92,35096.0,149.9208,150.0471,149.5225,149.5225,35096.0
2023-01-23 11:30:00,153.94,154.16,153.86,154.15,41697.0,149.542,149.7557,149.4642,149.746,41697.0
2023-01-23 11:40:00,154.13,154.17,153.8,154.02,39859.0,149.7265,149.7654,149.406,149.6197,39859.0
2023-01-23 11:50:00,154.0,154.06,153.9,153.94,24441.0,149.6002,149.6585,149.5031,149.542,24441.0
2023-01-23 12:00:00,153.95,153.97,153.4,153.4,30907.0,149.5517,149.5711,149.0174,149.0174,30907.0
2023-01-23 12:10:00,153.36,153.62,153.32,153.57,31171.0,148.9785,149.2311,148.9397,149.1825,31171.0
2023-01-23 12:20:00,153.55,153.8,153.47,153.75,27054.0,149.1631,149.406,149.0854,149.3574,27054.0
2023-01-23 12:30:00,153.78,153.84,153.73,153.79,17948.0,149.3865,149.4448,149.338,149.3962,17948.0
2023-01-23 12:40:00,153.8,153.95,153.69,153.83,90365.0,149.406,149.5517,149.2991,149.4351,90365.0
2023-01-23 12:50:00,153.8,154.01,153.75,153.9,48084.0,149.406,149.61,149.3574,149.5031,48084.0
2023-01-23 13:00:00,153.89,154.11,153.85,154.01,36300.0,149.4934,149.7071,149.4545,149.61,36300.0
2023-01-23 13:10:00,154.01,154.19,153.87,154.15,22496.0,149.61,149.7848,149.474,149.746,22496.0
2023-01-23 13:20:00,154.18,154.32,154.15,154.31,45960.0,149.7751,149.9111,149.746,149.9014,45960.0
2023-01-23 13:30:00,154.32,154.6,154.32,154.56,34984.0,149.9111,150.1831,149.9111,150.1442,34984.0
2023-01-23 13:40:00,154.61,155.06,154.56,155.02,86364.0,150.1928,150.63,150.1442,150.5911,86364.0
2023-01-23 13:50:00,155.0,155.0,154.71,154.75,35009.0,150.5717,150.5717,150.29,150.3288,35009.0
2023-01-23 14:00:00,154.74,154.76,154.42,154.46,27871.0,150.3191,150.3385,150.0082,150.0471,27871.0
2023-01-23 14:10:00,154.41,154.42,154.18,154.28,19626.0,149.9985,150.0082,149.7751,149.8722,19626.0
2023-01-23 14:20:00,154.27,154.38,153.98,154.12,48499.0,149.8625,149.9694,149.5808,149.7168,48499.0
2023-01-23 14:30:00,154.14,154.3,153.88,153.89,25803.0,149.7362,149.8917,149.4837,149.4934,25803.0
2023-01-23 14:40:00,153.89,153.91,153.44,153.66,28368.0,149.4934,149.5128,149.0562,149.27,28368.0
2023-01-23 14:50:00,153.61,153.85,153.44,153.77,18160.0,149.2214,149.4545,149.0562,149.3768,18160.0
2023-01-23 15:00:00,153.81,153.88,153.63,153.84,38268.0,149.4157,149.4837,149.2408,149.4448,38268.0
2023-01-23 15:10:00,153.86,154.02,153.78,153.81,45710.0,149.4642,149.6197,149.3865,149.4157,45710.0
2023-01-23 15:20:00,153.81,154.02,153.73,153.91,42771.0,149.4157,149.6197,149.338,149.5128,42771.0
2023-01-23 15:30:00,153.91,154.08,153.62,154.01,56528.0,149.5128,149.678,149.2311,149.61,56528.0
2023-01-23 15:40:00,153.99,154.26,153.81,154.08,76983.0,149.5905,149.8528,149.4157,149.678,76983.0
2023-01-23 15:50:00,154.07,154.27,153.94,153.95,342942.0,149.6682,149.8625,149.542,149.5517,342942.0
2023-01-24 09:30:00,154.0,154.39,152.66,153.01,64851.0,149.6002,149.9791,148.2985,148.6385,64851.0
2023-01-24 09:40:00,153.0,154.17,152.99,154.12,37079.0,148.6288,149.7654,148.6191,149.7168,37079.0
2023-01-24 09:50:00,154.19,154.34,153.25,153.31,29746.0,149.7848,149.9305,148.8717,148.93,29746.0
2023-01-24 10:00:00,153.39,154.56,153.39,154.5,28703.0,149.0077,150.1442,149.0077,150.086,28703.0
2023-01-24 10:10:00,154.52,155.64,154.42,155.26,84804.0,150.1054,151.1934,150.0082,150.8242,84804.0
2023-01-24 10:20:00,155.35,155.6,155.16,155.59,20078.0,150.9117,151.1545,150.7271,151.1448,20078.0
2023-01-24 10:30:00,155.6,155.87,155.28,155.85,34838.0,151.1545,151.4168,150.8437,151.3974,34838.0
2023-01-24 10:40:00,155.84,156.33,155.83,156.33,56058.0,151.3877,151.8637,151.378,151.8637,56058.0
2023-01-24 10:50:00,156.34,156.47,156.01,156.39,41193.0,151.8734,151.9997,151.5528,151.922,41193.0
2023-01-24 11:00:00,156.47,156.67,156.26,156.32,18994.0,151.9997,152.194,151.7957,151.854,18994.0
2023-01-24 11:10:00,156.33,156.36,156.07,156.32,18962.0,151.8637,151.8928,151.6111,151.854,18962.0
2023-01-24 11:20:00,156.26,156.4,156.05,156.24,41170.0,151.7957,151.9317,151.5917,151.7763,41170.0
2023-01-24 11:30:00,156.26,156.26,155.75,155.83,16464.0,151.7957,151.7957,151.3002,151.378,16464.0
2023-01-24 11:40:00,155.83,155.96,155.75,155.92,24194.0,151.378,151.5042,151.3002,151.4654,24194.0
2023-01-24 11:50:00,155.96,156.08,155.72,155.8,10921.0,151.5042,151.6208,151.2711,151.3488,10921.0
2023-01-24 12:00:00,155.78,156.44,155.44,156.44,28619.0,151.3294,151.9705,150.9991,151.9705,28619.0
2023-01-24 12:10:00,156.43,156.46,156.26,156.4,16828.0,151.9608,151.99,151.7957,151.9317,16828.0
2023-01-24 12:20:00,156.42,156.52,156.23,156.36,74606.0,151.9511,152.0483,151.7665,151.8928,74606.0
2023-01-24 12:30:00,156.35,156.35,156.0,156.0,18140.0,151.8831,151.8831,151.5431,151.5431,18140.0
2023-01-24 12:40:00,155.98,155.99,155.77,155.89,17217.0,151.5237,151.5334,151.3197,151.4362,17217.0
2023-01-24 12:50:00,155.84,155.9,155.53,155.62,23977.0,151.3877,151.446,151.0865,151.174,23977.0
2023-01-24 13:00:00,155.56,155.78,155.43,155.7,9352.0,151.1157,151.3294,150.9894,151.2517,9352.0
2023-01-24 13:10:00,155.69,155.87,155.67,155.75,18050.0,151.242,151.4168,151.2225,151.3002,18050.0
2023-01-24 13:20:00,155.76,155.76,155.55,155.72,15551.0,151.31,151.31,151.106,151.2711,15551.0
2023-01-24 13:30:00,155.72,155.87,155.37,155.84,20352.0,151.2711,151.4168,150.9311,151.3877,20352.0
2023-01-24 13:40:00,155.82,155.96,155.82,155.89,20392.0,151.3682,151.5042,151.3682,151.4362,20392.0
2023-01-24 13:50:00,155.93,156.05,155.81,155.99,24212.0,151.4751,151.5917,151.3585,151.5334,24212.0
2023-01-24 14:00:00,155.96,155.96,155.56,155.74,15838.0,151.5042,151.5042,151.1157,151.2905,15838.0
2023-01-24 14:10:00,155.79,155.79,155.41,155.47,16086.0,151.3391,151.3391,150.97,151.0282,16086.0
2023-01-24 14:20:00,155.5,155.54,155.39,155.44,10812.0,151.0574,151.0962,150.9505,150.9991,10812.0
2023-01-24 14:30:00,155.5,155.65,155.49,155.61,8704.0,151.0574,151.2031,151.0477,151.1642,8704.0
2023-01-24 14:40:00,155.59,155.68,155.47,155.56,14079.0,151.1448,151.2322,151.0282,151.1157,14079.0
2023-01-24 14:50:00,155.54,155.76,155.47,155.7,26186.0,151.0962,151.31,151.0282,151.2517,26186.0
2023-01-24 15:00:00,155.72,155.84,155.58,155.58,23306.0,151.2711,151.3877,151.1351,151.1351,23306.0
2023-01-24 15:10:00,155.56,155.64,155.44,155.64,15954.0,151.1157,151.1934,150.9991,151.1934,15954.0
2023-01-24 15:20:00,155.62,155.62,155.4,155.59,30143.0,151.174,151.174,150.9602,151.1448,30143.0
2023-01-24 15:30:00,155.56,155.58,155.08,155.28,30016.0,151.1157,151.1351,150.6494,150.8437,30016.0
2023-01-24 15:40:00,155.26,155.26,154.83,155.0,72667.0,150.8242,150.8242,150.4065,150.5717,72667.0
2023-01-24 15:50:00,155.04,155.55,155.04,155.29,180519.0,150.6105,151.106,150.6105,150.8534,180519.0
2023-01-25 09:30:00,153.49,154.94,153.37,154.67,46909.0,149.1048,150.5134,148.9882,150.2511,46909.0
2023-01-25 09:40:00,154.62,155.33,154.5,154.53,50097.0,150.2025,150.8922,150.086,150.1151,50097.0
2023-01-25 09:50:00,154.45,154.57,153.68,153.79,33508.0,150.0374,150.154,149.2894,149.3962,33508.0
2023-01-25 10:00:00,153.72,154.57,153.71,154.28,34879.0,149.3282,150.154,149.3185,149.8722,34879.0
2023-01-25 10:10:00,154.4,154.53,153.99,154.12,23065.0,149.9888,150.1151,149.5905,149.7168,23065.0
2023-01-25 10:20:00,154.14,154.49,154.01,154.33,25064.0,149.7362,150.0762,149.61,149.9208,25064.0
2023-01-25 10:30:00,154.22,154.42,153.75,153.83,7613.0,149.814,150.0082,149.3574,149.4351,7613.0
2023-01-25 10:40:00,153.74,154.16,153.67,154.03,20608.0,149.3477,149.7557,149.2797,149.6294,20608.0
2023-01-25 10:50:00,153.98,154.47,153.75,154.37,19622.0,149.5808,150.0568,149.3574,149.9597,19622.0
2023-01-25 11:00:00,154.33,154.49,154.22,154.47,11562.0,149.9208,150.0762,149.814,150.0568,11562.0
2023-01-25 11:10:00,154.48,154.7,154.33,154.59,63728.0,150.0665,150.2802,149.9208,150.1734,63728.0
2023-01-25 11:20:00,154.57,154.72,154.34,154.37,120251.0,150.154,150.2997,149.9305,149.9597,120251.0
2023-01-25 11:30:00,154.38,155.14,154.23,155.07,56341.0,149.9694,150.7077,149.8237,150.6397,56341.0
2023-01-25 11:40:00,154.99,155.02,154.62,154.81,24947.0,150.562,150.5911,150.2025,150.3871,24947.0
2023-01-25 11:50:00,154.86,155.55,154.79,155.35,36585.0,150.4357,151.106,150.3677,150.9117,36585.0
2023-01-25 12:00:00,155.36,155.6,155.26,155.55,20080.0,150.9214,151.1545,150.8242,151.106,20080.0
2023-01-25 12:10:00,155.54,155.77,155.43,155.51,18710.0,151.0962,151.3197,150.9894,151.0671,18710.0
2023-01-25 12:20:00,155.52,155.62,155.17,155.3,42699.0,151.0768,151.174,150.7368,150.8631,42699.0
2023-01-25 12:30:00,155.37,155.66,155.35,155.55,6464.0,150.9311,151.2128,150.9117,151.106,6464.0
2023-01-25 12:40:00,155.5,155.9,155.49,155.73,20862.0,151.0574,151.446,151.0477,151.2808,20862.0
2023-01-25 12:50:00,155.7,155.78,155.59,155.73,19014.0,151.2517,151.3294,151.1448,151.2808,19014.0
2023-01-25 13:00:00,155.73,155.92,155.61,155.64,24306.0,151.2808,151.4654,151.1642,151.1934,24306.0
2023-01-25 13:10:00,155.66,156.12,155.65,156.05,21547.0,151.2128,151.6597,151.2031,151.5917,21547.0
2023-01-25 13:20:00,156.04,156.25,156.03,156.23,25785.0,151.582,151.786,151.5722,151.7665,25785.0
2023-01-25 13:30:00,156.24,156.25,155.97,155.97,29908.0,151.7763,151.786,151.514,151.514,29908.0
2023-01-25 13:40:00,156.04,156.43,155.96,156.33,22030.0,151.582,151.9608,151.5042,151.8637,22030.0
2023-01-25 13:50:00,156.34,156.4,156.14,156.2,36281.0,151.8734,151.9317,151.6791,151.7374,36281.0
2023-01-25 14:00:00,156.22,156.33,156.04,156.33,31728.0,151.7568,151.8637,151.582,151.8637,31728.0
2023-01-25 14:10:00,156.36,157.06,156.36,156.81,45861.0,151.8928,152.5728,151.8928,152.33,45861.0
2023-01-25 14:20:00,156.83,156.85,156.21,156.28,23719.0,152.3494,152.3688,151.7471,151.8151,23719.0
2023-01-25 14:30:00,156.28,156.39,155.9,155.92,49695.0,151.8151,151.922,151.446,151.4654,49695.0
2023-01-25 14:40:00,155.91,156.15,155.9,156.06,138083.0,151.4557,151.6888,151.446,151.6014,138083.0
2023-01-25 14:50:00,156.05,156.3,155.94,156.21,80438.0,151.5917,151.8345,151.4848,151.7471,80438.0
2023-01-25 15:00:00,156.23,156.55,156.23,156.47,45051.0,151.7665,152.0774,151.7665,151.9997,45051.0
2023-01-25 15:10:00,156.49,156.53,156.21,156.44,40680.0,152.0191,152.058,151.7471,151.9705,40680.0
2023-01-25 15:20:00,156.45,156.68,156.19,156.68,54601.0,151.9803,152.2037,151.7277,152.2037,54601.0
2023-01-25 15:30:00,156.68,156.83,156.42,156.72,49757.0,152.2037,152.3494,151.9511,152.2425,49757.0
2023-01-25 15:40:00,156.7,156.73,156.47,156.62,90000.0,152.2231,152.2523,151.9997,152.1454,90000.0
2023-01-25 15:50:00,156.59,156.81,156.37,156.75,190838.0,152.1163,152.33,151.9025,152.2717,190838.0
2023-01-26 09:30:00,157.65,158.18,157.22,158.07,101158.0,153.146,153.6608,152.7283,153.554,101158.0
2023-01-26 09:40:00,158.11,158.23,156.43,156.43,45868.0,153.5928,153.7094,151.9608,151.9608,45868.0
2023-01-26 09:50:00,156.41,156.46,155.57,156.06,67720.0,151.9414,151.99,151.1254,151.6014,67720.0
2023-01-26 10:00:00,156.17,156.23,155.26,155.45,46043.0,151.7083,151.7665,150.8242,151.0088,46043.0
2023-01-26 10:10:00,155.45,155.72,155.3,155.65,35711.0,151.0088,151.2711,150.8631,151.2031,35711.0
2023-01-26 10:20:00,155.67,155.75,155.13,155.35,31083.0,151.2225,151.3002,150.698,150.9117,31083.0
2023-01-26 10:30:00,155.3,155.89,155.07,155.3,26588.0,150.8631,151.4362,150.6397,150.8631,26588.0
2023-01-26 10:40:00,155.33,155.79,155.17,155.27,18385.0,150.8922,151.3391,150.7368,150.834,18385.0
2023-01-26 10:50:00,155.23,155.3,154.51,154.56,39946.0,150.7951,150.8631,150.0957,150.1442,39946.0
2023-01-26 11:00:00,154.59,155.12,154.4,154.9,28632.0,150.1734,150.6882,149.9888,150.4745,28632.0
2023-01-26 11:10:00,154.98,155.18,154.66,154.76,38159.0,150.5522,150.7465,150.2414,150.3385,38159.0
2023-01-26 11:20:00,154.73,154.73,154.28,154.38,35520.0,150.3094,150.3094,149.8722,149.9694,35520.0
2023-01-26 11:30:00,154.35,154.66,154.34,154.59,29270.0,149.9402,150.2414,149.9305,150.1734,29270.0
2023-01-26 11:40:00,154.59,154.93,154.56,154.56,34881.0,150.1734,150.5037,150.1442,150.1442,34881.0
2023-01-26 11:50:00,154.59,154.76,154.55,154.63,30284.0,150.1734,150.3385,150.1345,150.2122,30284.0
2023-01-26 12:00:00,154.66,155.27,154.64,155.22,29299.0,150.2414,150.834,150.222,150.7854,29299.0
2023-01-26 12:10:00,155.23,155.45,155.02,155.05,27621.0,150.7951,151.0088,150.5911,150.6202,27621.0
2023-01-26 12:20:00,155.14,155.2,154.83,154.9,21861.0,150.7077,150.766,150.4065,150.4745,21861.0
2023-01-26 12:30:00,154.84,155.06,154.84,155.02,17784.0,150.4162,150.63,150.4162,150.5911,17784.0
2023-01-26 12:40:00,154.99,155.06,154.56,154.76,29539.0,150.562,150.63,150.1442,150.3385,29539.0
2023-01-26 12:50:00,154.76,155.25,154.69,154.74,66759.0,150.3385,150.8145,150.2705,150.3191,66759.0
2023-01-26 13:00:00,154.74,154.98,154.59,154.65,33041.0,150.3191,150.5522,150.1734,150.2317,33041.0
2023-01-26 13:10:00,154.64,154.72,154.46,154.47,26200.0,150.222,150.2997,150.0471,150.0568,26200.0
2023-01-26 13:20:00,154.5,154.86,154.44,154.7,44891.0,150.086,150.4357,150.0277,150.2802,44891.0
2023-01-26 13:30:00,154.67,155.06,154.64,155.06,29268.0,150.2511,150.63,150.222,150.63,29268.0
2023-01-26 13:40:00,155.02,155.15,154.96,155.0,31221.0,150.5911,150.7174,150.5328,150.5717,31221.0
2023-01-26 13:50:00,154.99,155.25,154.91,155.21,33425.0,150.562,150.8145,150.4842,150.7757,33425.0
2023-01-26 14:00:00,155.22,155.26,155.0,155.26,25542.0,150.7854,150.8242,150.5717,150.8242,25542.0
2023-01-26 14:10:00,155.26,155.33,155.04,155.24,34813.0,150.8242,150.8922,150.6105,150.8048,34813.0
2023-01-26 14:20:00,155.23,155.42,154.9,155.09,56592.0,150.7951,150.9797,150.4745,150.6591,56592.0
2023-01-26 14:30:00,155.1,155.3,154.94,155.27,44972.0,150.6688,150.8631,150.5134,150.834,44972.0
2023-01-26 14:40:00,155.28,155.47,155.22,155.39,37000.0,150.8437,151.0282,150.7854,150.9505,37000.0
2023-01-26 14:50:00,155.38,155.51,155.28,155.49,49376.0,150.9408,151.0671,150.8437,151.0477,49376.0
2023-01-26 15:00:00,155.51,155.53,155.1,155.3,54201.0,151.0671,151.0865,150.6688,150.8631,54201.0
2023-01-26 15:10:00,155.25,155.43,155.16,155.4,49228.0,150.8145,150.9894,150.7271,150.9602,49228.0
2023-01-26 15:20:00,155.41,155.73,155.4,155.62,68358.0,150.97,151.2808,150.9602,151.174,68358.0
2023-01-26 15:30:00,155.62,155.7,155.26,155.35,97910.0,151.174,151.2517,150.8242,150.9117,97910.0
2023-01-26 15:40:00,155.34,155.63,155.34,155.54,131059.0,150.902,151.1837,150.902,151.0962,131059.0
2023-01-26 15:50:00,155.55,155.91,155.36,155.9,369002.0,151.106,151.4557,150.9214,151.446,369002.0
2023-01-27 09:30:00,166.8,169.88,165.5,169.43,951294.0,162.0346,165.0266,160.7717,164.5894,951294.0
2023-01-27 09:40:00,169.44,171.96,169.11,170.84,961106.0,164.5991,167.0471,164.2786,165.9591,961106.0
2023-01-27 09:50:00,170.84,171.62,170.31,171.61,486972.0,165.9591,166.7168,165.4443,166.7071,486972.0
2023-01-27 10:00:00,171.63,171.98,170.67,171.65,491845.0,166.7266,167.0666,165.794,166.746,491845.0
2023-01-27 10:10:00,171.63,172.52,171.02,171.28,435225.0,166.7266,167.5911,166.134,166.3866,435225.0
2023-01-27 10:20:00,171.3,171.76,170.36,170.84,297746.0,166.406,166.8528,165.4928,165.9591,297746.0
2023-01-27 10:30:00,170.84,171.64,170.54,171.32,206036.0,165.9591,166.7363,165.6677,166.4254,206036.0
2023-01-27 10:40:00,171.29,171.76,170.85,171.02,199300.0,166.3963,166.8528,165.9688,166.134,199300.0
2023-01-27 10:50:00,171.01,171.94,170.72,171.43,229248.0,166.1243,167.0277,165.8426,166.5323,229248.0
2023-01-27 11:00:00,171.41,173.09,171.31,172.39,375256.0,166.5128,168.1448,166.4157,167.4648,375256.0
2023-01-27 11:10:00,172.39,173.74,172.09,172.95,329516.0,167.4648,168.7763,167.1734,168.0088,329516.0
2023-01-27 11:20:00,172.97,173.0,171.85,172.13,345883.0,168.0283,168.0574,166.9403,167.2123,345883.0
2023-01-27 11:30:00,172.15,172.35,171.6,171.62,173241.0,167.2317,167.426,166.6974,166.7168,173241.0
2023-01-27 11:40:00,171.65,172.51,171.52,172.47,171126.0,166.746,167.5814,166.6197,167.5426,171126.0
2023-01-27 11:50:00,172.5,172.8,172.33,172.72,130448.0,167.5717,167.8631,167.4066,167.7854,130448.0
2023-01-27 12:00:00,172.74,173.31,172.53,173.17,140994.0,167.8048,168.3586,167.6008,168.2226,140994.0
2023-01-27 12:10:00,173.15,173.76,173.15,173.59,122130.0,168.2031,168.7957,168.2031,168.6306,122130.0
2023-01-27 12:20:00,173.62,174.54,173.38,174.23,296246.0,168.6597,169.5534,168.4266,169.2523,296246.0
2023-01-27 12:30:00,174.29,174.86,174.27,174.72,181739.0,169.3106,169.8643,169.2911,169.7283,181739.0
2023-01-27 12:40:00,174.72,175.38,174.69,175.26,217814.0,169.7283,170.3694,169.6991,170.2529,217814.0
2023-01-27 12:50:00,175.28,175.55,174.77,174.93,132860.0,170.2723,170.5346,169.7769,169.9323,132860.0
2023-01-27 13:00:00,174.93,175.33,174.83,175.07,81043.0,169.9323,170.3209,169.8351,170.0683,81043.0
2023-01-27 13:10:00,175.07,175.09,174.46,174.73,166684.0,170.0683,170.0877,169.4757,169.738,166684.0
2023-01-27 13:20:00,174.73,174.94,174.45,174.82,115835.0,169.738,169.942,169.466,169.8254,115835.0
2023-01-27 13:30:00,174.81,175.49,174.79,175.43,131998.0,169.8157,170.4763,169.7963,170.418,131998.0
2023-01-27 13:40:00,175.42,175.43,174.61,174.88,114444.0,170.4083,170.418,169.6214,169.8837,114444.0
2023-01-27 13:50:00,174.88,174.91,173.9,173.92,103336.0,169.8837,169.9129,168.9317,168.9511,103336.0
2023-01-27 14:00:00,173.91,174.4,173.57,173.74,128949.0,168.9414,169.4174,168.6111,168.7763,128949.0
2023-01-27 14:10:00,173.75,174.4,173.75,174.25,104179.0,168.786,169.4174,168.786,169.2717,104179.0
2023-01-27 14:20:00,174.25,174.6,174.06,174.4,102938.0,169.2717,169.6117,169.0871,169.4174,102938.0
2023-01-27 14:30:00,174.37,174.42,173.33,173.47,112298.0,169.3883,169.4369,168.378,168.514,112298.0
2023-01-27 14:40:00,173.48,173.67,173.17,173.31,87771.0,168.5237,168.7083,168.2226,168.3586,87771.0
2023-01-27 14:50:00,173.29,173.42,172.98,173.37,77698.0,168.3391,168.4654,168.038,168.4168,77698.0
2023-01-27 15:00:00,173.36,173.51,173.02,173.39,87414.0,168.4071,168.5528,168.0768,168.4363,87414.0
2023-01-27 15:10:00,173.4,173.5,172.5,172.79,104285.0,168.446,168.5431,167.5717,167.8534,104285.0
2023-01-27 15:20:00,172.83,172.93,172.53,172.89,75748.0,167.8923,167.9894,167.6008,167.9506,75748.0
2023-01-27 15:30:00,172.91,173.01,172.41,172.48,92486.0,167.97,168.0671,167.4843,167.5523,92486.0
2023-01-27 15:40:00,172.5,172.64,172.03,172.13,217849.0,167.5717,167.7077,167.1151,167.2123,217849.0
2023-01-27 15:50:00,172.14,172.43,171.94,172.32,506038.0,167.222,167.5037,167.0277,167.3968,506038.0
2023-01-30 09:30:00,174.79,175.82,173.28,175.12,474628.0,169.7963,170.7969,168.3294,170.1169,474628.0
2023-01-30 09:40:00,175.17,176.99,174.63,175.38,422153.0,170.1654,171.9334,169.6409,170.3694,422153.0
2023-01-30 09:50:00,175.34,176.49,175.08,175.43,226887.0,170.3306,171.4477,170.078,170.418,226887.0
2023-01-30 10:00:00,175.36,176.15,174.71,175.93,232639.0,170.35,171.1174,169.7186,170.9037,232639.0
2023-01-30 10:10:00,175.87,176.21,175.44,175.44,138043.0,170.8454,171.1757,170.4277,170.4277,138043.0
2023-01-30 10:20:00,175.5,175.84,174.91,175.2,146051.0,170.486,170.8163,169.9129,170.1946,146051.0
2023-01-30 10:30:00,175.17,175.18,173.72,173.97,187825.0,170.1654,170.1751,168.7568,168.9997,187825.0
2023-01-30 10:40:00,174.0,174.71,173.9,174.51,215498.0,169.0289,169.7186,168.9317,169.5243,215498.0
2023-01-30 10:50:00,174.47,175.64,174.44,175.28,165905.0,169.4854,170.622,169.4563,170.2723,165905.0
2023-01-30 11:00:00,175.3,175.84,175.26,175.66,124240.0,170.2917,170.8163,170.2529,170.6414,124240.0
2023-01-30 11:10:00,175.69,176.88,175.68,176.69,249111.0,170.6706,171.8266,170.6609,171.642,249111.0
2023-01-30 11:20:00,176.65,177.15,176.29,176.73,157691.0,171.6031,172.0889,171.2534,171.6809,157691.0
2023-01-30 11:30:00,176.72,177.07,176.48,176.64,132270.0,171.6711,172.0111,171.438,171.5934,132270.0
2023-01-30 11:40:00,176.71,177.22,176.71,177.09,110486.0,171.6614,172.1569,171.6614,172.0306,110486.0
2023-01-30 11:50:00,177.09,177.19,176.45,177.03,140028.0,172.0306,172.1277,171.4089,171.9723,140028.0
2023-01-30 12:00:00,177.03,177.75,176.8,177.57,185044.0,171.9723,172.6717,171.7489,172.4969,185044.0
2023-01-30 12:10:00,177.58,177.86,177.34,177.56,170114.0,172.5066,172.7786,172.2734,172.4871,170114.0
2023-01-30 12:20:00,177.52,177.66,177.1,177.61,141037.0,172.4483,172.5843,172.0403,172.5357,141037.0
2023-01-30 12:30:00,177.64,177.64,176.87,177.11,160552.0,172.5649,172.5649,171.8169,172.05,160552.0
2023-01-30 12:40:00,177.1,177.16,176.53,176.67,150764.0,172.0403,172.0986,171.4866,171.6226,150764.0
2023-01-30 12:50:00,176.64,177.17,176.49,176.81,139089.0,171.5934,172.1083,171.4477,171.7586,139089.0
2023-01-30 13:00:00,176.78,177.02,176.58,176.99,90659.0,171.7294,171.9626,171.5351,171.9334,90659.0
2023-01-30 13:10:00,177.01,177.3,176.97,177.13,97371.0,171.9529,172.2346,171.914,172.0694,97371.0
2023-01-30 13:20:00,177.09,177.24,176.48,176.54,203831.0,172.0306,172.1763,171.438,171.4963,203831.0
2023-01-30 13:30:00,176.56,176.56,175.73,175.98,99048.0,171.5157,171.5157,170.7094,170.9523,99048.0
2023-01-30 13:40:00,175.98,176.06,175.21,175.35,112317.0,170.9523,171.03,170.2043,170.3403,112317.0
2023-01-30 13:50:00,175.31,175.56,175.1,175.55,95782.0,170.3014,170.5443,170.0974,170.5346,95782.0
2023-01-30 14:00:00,175.57,175.7,174.82,174.89,92836.0,170.554,170.6803,169.8254,169.8934,92836.0
2023-01-30 14:10:00,174.89,175.1,174.47,174.48,100662.0,169.8934,170.0974,169.4854,169.4951,100662.0
2023-01-30 14:20:00,174.49,174.66,174.29,174.48,115276.0,169.5049,169.67,169.3106,169.4951,115276.0
2023-01-30 14:30:00,174.51,174.75,174.47,174.64,93182.0,169.5243,169.7574,169.4854,169.6506,93182.0
2023-01-30 14:40:00,174.64,174.81,174.43,174.49,53311.0,169.6506,169.8157,169.4466,169.5049,53311.0
2023-01-30 14:50:00,174.46,174.58,174.17,174.49,61264.0,169.4757,169.5923,169.194,169.5049,61264.0
2023-01-30 15:00:00,174.49,174.7,174.22,174.3,83959.0,169.5049,169.7089,169.2426,169.3203,83959.0
2023-01-30 15:10:00,174.25,174.52,174.16,174.37,70407.0,169.2717,169.534,169.1843,169.3883,70407.0
2023-01-30 15:20:00,174.37,174.41,173.61,173.64,105205.0,169.3883,169.4271,168.65,168.6791,105205.0
2023-01-30 15:30:00,173.64,173.86,173.4,173.58,131388.0,168.6791,168.8928,168.446,168.6208,131388.0
2023-01-30 15:40:00,173.58,173.58,173.12,173.39,160923.0,168.6208,168.6208,168.174,168.4363,160923.0
2023-01-30 15:50:00,173.38,173.62,172.51,172.68,455737.0,168.4266,168.6597,167.5814,167.7466,455737.0
2023-01-31 09:30:00,172.91,174.11,172.13,172.58,251872.0,167.97,169.1357,167.2123,167.6494,251872.0
2023-01-31 09:40:00,172.45,172.76,171.89,172.22,125437.0,167.5231,167.8243,166.9791,167.2997,125437.0
2023-01-31 09:50:00,172.28,173.43,172.22,173.03,102754.0,167.358,168.4751,167.2997,168.0866,102754.0
2023-01-31 10:00:00,173.17,173.24,172.11,172.25,95573.0,168.2226,168.2906,167.1928,167.3288,95573.0
2023-01-31 10:10:00,172.19,173.09,172.12,173.09,127537.0,167.2706,168.1448,167.2026,168.1448,127537.0
2023-01-31 10:20:00,173.09,173.4,172.89,173.38,90192.0,168.1448,168.446,167.9506,168.4266,90192.0
2023-01-31 10:30:00,173.38,173.48,172.82,173.28,59154.0,168.4266,168.5237,167.8826,168.3294,59154.0
2023-01-31 10:40:00,173.28,173.36,173.03,173.28,58997.0,168.3294,168.4071,168.0866,168.3294,58997.0
2023-01-31 10:50:00,173.3,173.62,172.93,173.17,63644.0,168.3488,168.6597,167.9894,168.2226,63644.0
2023-01-31 11:00:00,173.08,173.55,173.03,173.34,130103.0,168.1351,168.5917,168.0866,168.3877,130103.0
2023-01-31 11:10:00,173.34,173.47,173.12,173.25,62449.0,168.3877,168.514,168.174,168.3003,62449.0
2023-01-31 11:20:00,173.3,173.89,173.06,173.53,66911.0,168.3488,168.922,168.1157,168.5723,66911.0
2023-01-31 11:30:00,173.52,173.75,173.21,173.21,27855.0,168.5626,168.786,168.2614,168.2614,27855.0
2023-01-31 11:40:00,173.37,173.5,173.02,173.05,23129.0,168.4168,168.5431,168.0768,168.106,23129.0
2023-01-31 11:50:00,173.01,173.34,173.0,173.07,37181.0,168.0671,168.3877,168.0574,168.1254,37181.0
2023-01-31 12:00:00,173.05,173.31,172.62,173.29,56977.0,168.106,168.3586,167.6883,168.3391,56977.0
2023-01-31 12:10:00,173.28,174.11,173.21,173.97,57476.0,168.3294,169.1357,168.2614,168.9997,57476.0
2023-01-31 12:20:00,174.01,174.19,173.76,174.14,45855.0,169.0386,169.2134,168.7957,169.1649,45855.0
2023-01-31 12:30:00,174.11,174.25,173.79,174.08,37718.0,169.1357,169.2717,168.8248,169.1066,37718.0
2023-01-31 12:40:00,174.05,174.43,174.04,174.22,34322.0,169.0774,169.4466,169.0677,169.2426,34322.0
2023-01-31 12:50:00,174.26,174.39,174.04,174.36,27843.0,169.2814,169.4077,169.0677,169.3786,27843.0
2023-01-31 13:00:00,174.31,174.34,173.93,174.12,25307.0,169.33,169.3591,168.9608,169.1454,25307.0
2023-01-31 13:10:00,174.09,174.29,174.0,174.09,24989.0,169.1163,169.3106,169.0289,169.1163,24989.0
2023-01-31 13:20:00,174.05,174.18,173.95,174.17,20521.0,169.0774,169.2037,168.9803,169.194,20521.0
2023-01-31 13:30:00,174.17,174.27,173.92,174.0,18237.0,169.194,169.2911,168.9511,169.0289,18237.0
2023-01-31 13:40:00,174.05,174.56,174.05,174.54,27309.0,169.0774,169.5729,169.0774,169.5534,27309.0
2023-01-31 13:50:00,174.57,174.7,174.44,174.54,27201.0,169.5826,169.7089,169.4563,169.5534,27201.0
2023-01-31 14:00:00,174.53,174.68,174.41,174.67,28209.0,169.5437,169.6894,169.4271,169.6797,28209.0
2023-01-31 14:10:00,174.61,174.64,174.31,174.31,26873.0,169.6214,169.6506,169.33,169.33,26873.0
2023-01-31 14:20:00,174.31,174.44,174.24,174.3,31443.0,169.33,169.4563,169.262,169.3203,31443.0
2023-01-31 14:30:00,174.33,174.76,174.33,174.56,72399.0,169.3494,169.7671,169.3494,169.5729,72399.0
2023-01-31 14:40:00,174.6,174.63,174.13,174.31,33446.0,169.6117,169.6409,169.1551,169.33,33446.0
2023-01-31 14:50:00,174.29,174.48,174.13,174.28,45339.0,169.3106,169.4951,169.1551,169.3009,45339.0
2023-01-31 15:00:00,174.3,174.48,174.15,174.32,66098.0,169.3203,169.4951,169.1746,169.3397,66098.0
2023-01-31 15:10:00,174.32,174.33,173.93,173.95,55805.0,169.3397,169.3494,168.9608,168.9803,55805.0
2023-01-31 15:20:00,173.95,174.21,173.94,174.09,31025.0,168.9803,169.2329,168.9706,169.1163,31025.0
2023-01-31 15:30:00,174.11,174.61,174.09,174.54,48724.0,169.1357,169.6214,169.1163,169.5534,48724.0
2023-01-31 15:40:00,174.54,174.8,174.54,174.59,104292.0,169.5534,169.806,169.5534,169.602,104292.0
2023-01-31 15:50:00,174.55,175.31,174.42,174.89,422925.0,169.5631,170.3014,169.4369,169.8934,422925.0
2023-02-01 09:30:00,173.38,174.85,172.26,174.3,187719.0,168.4266,169.8546,167.3386,169.3203,187719.0
2023-02-01 09:40:00,174.26,174.43,173.0,173.94,61507.0,169.2814,169.4466,168.0574,168.9706,61507.0
2023-02-01 09:50:00,174.03,174.99,173.74,174.64,109084.0,169.058,169.9906,168.7763,169.6506,109084.0
2023-02-01 10:00:00,174.75,174.9,173.5,174.27,71852.0,169.7574,169.9031,168.5431,169.2911,71852.0
2023-02-01 10:10:00,174.31,174.38,173.39,173.73,49373.0,169.33,169.398,168.4363,168.7666,49373.0
2023-02-01 10:20:00,173.73,174.45,173.68,174.36,43307.0,168.7666,169.466,168.718,169.3786,43307.0
2023-02-01 10:30:00,174.38,174.43,173.54,173.59,61757.0,169.398,169.4466,168.582,168.6306,61757.0
2023-02-01 10:40:00,173.66,173.75,173.11,173.12,93833.0,168.6986,168.786,168.1643,168.174,93833.0
2023-02-01 10:50:00,173.13,173.53,172.99,173.5,41148.0,168.1837,168.5723,168.0477,168.5431,41148.0
2023-02-01 11:00:00,173.53,173.75,173.29,173.72,37095.0,168.5723,168.786,168.3391,168.7568,37095.0
2023-02-01 11:10:00,173.72,173.8,173.47,173.61,32666.0,168.7568,168.8346,168.514,168.65,32666.0
2023-02-01 11:20:00,173.58,174.17,173.56,174.04,51947.0,168.6208,169.194,168.6014,169.0677,51947.0
2023-02-01 11:30:00,174.0,174.0,173.39,173.75,25115.0,169.0289,169.0289,168.4363,168.786,25115.0
2023-02-01 11:40:00,173.75,173.93,173.4,173.41,24773.0,168.786,168.9608,168.446,168.4557,24773.0
2023-02-01 11:50:00,173.44,173.44,173.18,173.2,22277.0,168.4848,168.4848,168.2323,168.2517,22277.0
2023-02-01 12:00:00,173.21,173.34,173.04,173.04,17007.0,168.2614,168.3877,168.0963,168.0963,17007.0
2023-02-01 12:10:00,173.02,173.11,172.68,172.68,24220.0,168.0768,168.1643,167.7466,167.7466,24220.0
2023-02-01 12:20:00,172.7,173.03,172.7,172.97,36953.0,167.766,168.0866,167.766,168.0283,36953.0
2023-02-01 12:30:00,173.0,173.06,172.7,172.81,31072.0,168.0574,168.1157,167.766,167.8728,31072.0
2023-02-01 12:40:00,172.87,173.02,172.71,172.71,18273.0,167.9311,168.0768,167.7757,167.7757,18273.0
2023-02-01 12:50:00,172.68,172.85,172.57,172.69,22392.0,167.7466,167.9117,167.6397,167.7563,22392.0
2023-02-01 13:00:00,172.71,173.01,172.64,172.97,27670.0,167.7757,168.0671,167.7077,168.0283,27670.0
2023-02-01 13:10:00,172.96,173.14,172.87,173.03,24265.0,168.0186,168.1934,167.9311,168.0866,24265.0
2023-02-01 13:20:00,173.05,173.61,173.03,173.61,46531.0,168.106,168.65,168.0866,168.65,46531.0
2023-02-01 13:30:00,173.61,173.91,173.51,173.67,53096.0,168.65,168.9414,168.5528,168.7083,53096.0
2023-02-01 13:40:00,173.67,173.72,173.3,173.48,23902.0,168.7083,168.7568,168.3488,168.5237,23902.0
2023-02-01 13:50:00,173.47,173.67,173.23,173.24,39500.0,168.514,168.7083,168.2808,168.2906,39500.0
2023-02-01 14:00:00,172.96,173.7,172.34,173.45,49712.0,168.0186,168.7374,167.4163,168.4946,49712.0
2023-02-01 14:10:00,173.56,173.77,172.97,173.2,45259.0,168.6014,168.8054,168.0283,168.2517,45259.0
2023-02-01 14:20:00,173.22,173.3,172.95,172.95,26628.0,168.2711,168.3488,168.0088,168.0088,26628.0
2023-02-01 14:30:00,173.03,173.78,171.93,173.7,100291.0,168.0866,168.8151,167.018,168.7374,100291.0
2023-02-01 14:40:00,173.76,174.95,173.57,174.55,66394.0,168.7957,169.9517,168.6111,169.5631,66394.0
2023-02-01 14:50:00,174.55,174.93,173.94,174.0,52475.0,169.5631,169.9323,168.9706,169.0289,52475.0
2023-02-01 15:00:00,174.08,175.07,174.06,174.92,74722.0,169.1066,170.0683,169.0871,169.9226,74722.0
2023-02-01 15:10:00,174.89,174.97,173.78,174.24,71491.0,169.8934,169.9711,168.8151,169.262,71491.0
2023-02-01 15:20:00,174.25,174.54,173.81,174.41,61391.0,169.2717,169.5534,168.8443,169.4271,61391.0
2023-02-01 15:30:00,174.43,174.97,174.13,174.92,90103.0,169.4466,169.9711,169.1551,169.9226,90103.0
2023-02-01 15:40:00,174.91,175.12,173.59,173.62,167181.0,169.9129,170.1169,168.6306,168.6597,167181.0
2023-02-01 15:50:00,173.59,173.63,173.03,173.62,292001.0,168.6306,168.6694,168.0866,168.6597,292001.0
2023-02-02 09:30:00,174.16,175.22,173.5,173.53,93006.0,169.1843,170.214,168.5431,168.5723,93006.0
2023-02-02 09:40:00,173.57,174.98,173.1,174.74,78940.0,168.6111,169.9809,168.1546,169.7477,78940.0
2023-02-02 09:50:00,174.77,175.0,174.2,174.45,56321.0,169.7769,170.0003,169.2231,169.466,56321.0
2023-02-02 10:00:00,174.41,174.97,173.95,174.11,118476.0,169.4271,169.9711,168.9803,169.1357,118476.0
2023-02-02 10:10:00,174.08,174.4,173.73,174.16,177163.0,169.1066,169.4174,168.7666,169.1843,177163.0
2023-02-02 10:20:00,174.15,174.4,173.88,174.25,179141.0,169.1746,169.4174,168.9123,169.2717,179141.0
2023-02-02 10:30:00,174.25,174.43,173.67,174.13,103848.0,169.2717,169.4466,168.7083,169.1551,103848.0
2023-02-02 10:40:00,174.16,174.43,173.56,173.83,90576.0,169.1843,169.4466,168.6014,168.8637,90576.0
2023-02-02 10:50:00,173.83,174.56,173.72,173.82,389106.0,168.8637,169.5729,168.7568,168.854,389106.0
2023-02-02 11:00:00,173.75,174.17,173.48,173.66,91880.0,168.786,169.194,168.5237,168.6986,91880.0
2023-02-02 11:10:00,173.64,173.9,172.93,173.18,100505.0,168.6791,168.9317,167.9894,168.2323,100505.0
2023-02-02 11:20:00,173.15,174.37,173.07,174.21,86351.0,168.2031,169.3883,168.1254,169.2329,86351.0
2023-02-02 11:30:00,174.17,174.24,173.77,173.77,30454.0,169.194,169.262,168.8054,168.8054,30454.0
2023-02-02 11:40:00,173.84,174.11,173.61,173.9,92214.0,168.8734,169.1357,168.65,168.9317,92214.0
2023-02-02 11:50:00,173.96,173.96,173.25,173.32,49374.0,168.99,168.99,168.3003,168.3683,49374.0
2023-02-02 12:00:00,173.22,173.32,172.7,172.79,48683.0,168.2711,168.3683,167.766,167.8534,48683.0
2023-02-02 12:10:00,172.79,173.32,172.79,173.03,35174.0,167.8534,168.3683,167.8534,168.0866,35174.0
2023-02-02 12:20:00,173.03,173.22,172.37,172.37,61776.0,168.0866,168.2711,167.4454,167.4454,61776.0
2023-02-02 12:30:00,172.37,172.6,172.21,172.44,67049.0,167.4454,167.6688,167.29,167.5134,67049.0
2023-02-02 12:40:00,172.47,172.73,172.37,172.61,54278.0,167.5426,167.7951,167.4454,167.6786,54278.0
2023-02-02 12:50:00,172.63,172.91,172.59,172.84,52384.0,167.698,167.97,167.6591,167.902,52384.0
2023-02-02 13:00:00,172.89,173.3,172.55,172.55,77375.0,167.9506,168.3488,167.6203,167.6203,77375.0
2023-02-02 13:10:00,172.54,172.63,172.34,172.59,34619.0,167.6106,167.698,167.4163,167.6591,34619.0
2023-02-02 13:20:00,172.61,172.73,172.23,172.59,59185.0,167.6786,167.7951,167.3094,167.6591,59185.0
2023-02-02 13:30:00,172.59,172.66,172.34,172.58,37723.0,167.6591,167.7271,167.4163,167.6494,37723.0
2023-02-02 13:40:00,172.6,172.71,172.0,172.36,89891.0,167.6688,167.7757,167.086,167.4357,89891.0
2023-02-02 13:50:00,172.37,172.43,172.0,172.03,43954.0,167.4454,167.5037,167.086,167.1151,43954.0
2023-02-02 14:00:00,172.06,172.56,172.02,172.09,52340.0,167.1443,167.63,167.1054,167.1734,52340.0
2023-02-02 14:10:00,172.09,172.21,171.87,172.11,113914.0,167.1734,167.29,166.9597,167.1928,113914.0
2023-02-02 14:20:00,172.11,172.26,171.85,172.1,56784.0,167.1928,167.3386,166.9403,167.1831,56784.0
2023-02-02 14:30:00,172.04,172.16,171.39,171.68,85974.0,167.1248,167.2414,166.4934,166.7751,85974.0
2023-02-02 14:40:00,171.65,171.73,171.08,171.43,109866.0,166.746,166.8237,166.1923,166.5323,109866.0
2023-02-02 14:50:00,171.44,171.9,171.42,171.5,115213.0,166.542,166.9888,166.5226,166.6003,115213.0
2023-02-02 15:00:00,171.49,171.95,171.2,171.71,114348.0,166.5906,167.0374,166.3088,166.8043,114348.0
2023-02-02 15:10:00,171.7,172.47,171.66,172.26,68937.0,166.7946,167.5426,166.7557,167.3386,68937.0
2023-02-02 15:20:00,172.23,172.55,172.08,172.55,143536.0,167.3094,167.6203,167.1637,167.6203,143536.0
2023-02-02 15:30:00,172.53,173.0,172.41,172.45,257883.0,167.6008,168.0574,167.4843,167.5231,257883.0
2023-02-02 15:40:00,172.45,172.99,172.43,172.76,157171.0,167.5231,168.0477,167.5037,167.8243,157171.0
2023-02-02 15:50:00,172.79,173.4,172.63,173.14,642379.0,167.8534,168.446,167.698,168.1934,642379.0
2023-02-03 09:30:00,171.56,172.18,171.21,171.94,83529.0,166.6586,167.2608,166.3186,167.0277,83529.0
2023-02-03 09:40:00,171.94,174.3,171.79,174.08,110497.0,167.0277,169.3203,166.882,169.1066,110497.0
2023-02-03 09:50:00,174.08,174.83,173.59,174.34,90598.0,169.1066,169.8351,168.6306,169.3591,90598.0
2023-02-03 10:00:00,174.2,175.7,173.85,175.69,137523.0,169.2231,170.6803,168.8831,170.6706,137523.0
2023-02-03 10:10:00,175.54,176.42,175.29,175.92,160949.0,170.5249,171.3797,170.282,170.894,160949.0
2023-02-03 10:20:00,175.92,176.54,175.77,176.15,60314.0,170.894,171.4963,170.7483,171.1174,60314.0
2023-02-03 10:30:00,176.17,177.44,176.07,177.35,82677.0,171.1369,172.3706,171.0397,172.2831,82677.0
2023-02-03 10:40:00,177.37,177.58,177.04,177.4,57890.0,172.3026,172.5066,171.982,172.3317,57890.0
2023-02-03 10:50:00,177.4,177.77,176.97,177.62,95700.0,172.3317,172.6911,171.914,172.5454,95700.0
2023-02-03 11:00:00,177.57,177.85,177.23,177.24,35051.0,172.4969,172.7689,172.1666,172.1763,35051.0
2023-02-03 11:10:00,177.34,178.29,177.34,178.25,79166.0,172.2734,173.1963,172.2734,173.1574,79166.0
2023-02-03 11:20:00,178.26,178.49,177.93,178.35,87971.0,173.1671,173.3906,172.8466,173.2546,87971.0
2023-02-03 11:30:00,178.36,179.08,178.3,178.75,157918.0,173.2643,173.9637,173.206,173.6431,157918.0
2023-02-03 11:40:00,178.78,179.54,178.73,179.04,168863.0,173.6723,174.4106,173.6237,173.9249,168863.0
2023-02-03 11:50:00,179.03,179.58,179.02,179.14,77794.0,173.9151,174.4494,173.9054,174.022,77794.0
2023-02-03 12:00:00,179.12,179.64,178.95,179.58,65205.0,174.0026,174.5077,173.8374,174.4494,65205.0
2023-02-03 12:10:00,179.63,180.4,179.52,179.7,100685.0,174.498,175.246,174.3911,174.566,100685.0
2023-02-03 12:20:00,179.72,180.08,179.63,179.95,92385.0,174.5854,174.9351,174.498,174.8089,92385.0
2023-02-03 12:30:00,179.95,180.1,179.55,179.55,52923.0,174.8089,174.9546,174.4203,174.4203,52923.0
2023-02-03 12:40:00,179.51,179.7,178.9,178.91,204071.0,174.3814,174.566,173.7889,173.7986,204071.0
2023-02-03 12:50:00,178.9,179.23,178.2,178.38,67607.0,173.7889,174.1094,173.1089,173.2837,67607.0
2023-02-03 13:00:00,178.43,178.72,178.26,178.27,69732.0,173.3323,173.614,173.1671,173.1769,69732.0
2023-02-03 13:10:00,178.22,178.81,178.14,178.74,70858.0,173.1283,173.7014,173.0506,173.6334,70858.0
2023-02-03 13:20:00,178.72,178.95,177.84,177.84,44164.0,173.614,173.8374,172.7591,172.7591,44164.0
2023-02-03 13:30:00,177.7,178.08,177.38,177.99,73462.0,172.6231,172.9923,172.3123,172.9049,73462.0
2023-02-03 13:40:00,177.98,178.08,177.07,177.47,61797.0,172.8951,172.9923,172.0111,172.3997,61797.0
2023-02-03 13:50:00,177.5,177.86,177.5,177.66,13457.0,172.4289,172.7786,172.4289,172.5843,13457.0
2023-02-03 14:00:00,177.6,177.91,177.5,177.73,18895.0,172.526,172.8271,172.4289,172.6523,18895.0
2023-02-03 14:10:00,177.74,177.82,177.54,177.82,36954.0,172.662,172.7397,172.4677,172.7397,36954.0
2023-02-03 14:20:00,177.76,178.0,177.65,177.91,41866.0,172.6814,172.9146,172.5746,172.8271,41866.0
2023-02-03 14:30:00,177.92,178.03,177.52,177.97,25910.0,172.8369,172.9437,172.4483,172.8854,25910.0
2023-02-03 14:40:00,177.95,177.96,177.4,177.7,52313.0,172.866,172.8757,172.3317,172.6231,52313.0
2023-02-03 14:50:00,177.67,177.94,177.51,177.61,59981.0,172.594,172.8563,172.4386,172.5357,59981.0
2023-02-03 15:00:00,177.63,177.69,177.35,177.59,38366.0,172.5551,172.6134,172.2831,172.5163,38366.0
2023-02-03 15:10:00,177.54,178.11,177.49,177.97,27105.0,172.4677,173.0214,172.4191,172.8854,27105.0
2023-02-03 15:20:00,177.94,177.97,177.53,177.69,48688.0,172.8563,172.8854,172.458,172.6134,48688.0
2023-02-03 15:30:00,177.67,177.84,177.41,177.53,43038.0,172.594,172.7591,172.3414,172.458,43038.0
2023-02-03 15:40:00,177.51,177.75,177.47,177.64,101548.0,172.4386,172.6717,172.3997,172.5649,101548.0
2023-02-03 15:50:00,177.65,178.9,177.65,178.82,426695.0,172.5746,173.7889,172.5746,173.7111,426695.0
2023-02-06 09:30:00,176.74,177.75,176.4,176.68,116066.0,171.6906,172.6717,171.3603,171.6323,116066.0
2023-02-06 09:40:00,176.71,177.0,176.27,176.31,69050.0,171.6614,171.9431,171.234,171.2729,69050.0
2023-02-06 09:50:00,176.36,176.68,176.28,176.55,52295.0,171.3214,171.6323,171.2437,171.506,52295.0
2023-02-06 10:00:00,176.63,176.94,176.33,176.49,68846.0,171.5837,171.8849,171.2923,171.4477,68846.0
2023-02-06 10:10:00,176.56,176.66,175.88,176.45,201940.0,171.5157,171.6129,170.8551,171.4089,201940.0
2023-02-06 10:20:00,176.45,176.46,176.0,176.25,85793.0,171.4089,171.4186,170.9717,171.2146,85793.0
2023-02-06 10:30:00,176.19,176.29,175.81,175.91,55945.0,171.1563,171.2534,170.7871,170.8843,55945.0
2023-02-06 10:40:00,175.94,176.29,175.86,176.11,46859.0,170.9134,171.2534,170.8357,171.0786,46859.0
2023-02-06 10:50:00,176.11,176.53,176.08,176.34,37026.0,171.0786,171.4866,171.0494,171.302,37026.0
2023-02-06 11:00:00,176.3,176.59,176.03,176.22,37585.0,171.2631,171.5449,171.0009,171.1854,37585.0
2023-02-06 11:10:00,176.25,176.45,176.13,176.3,33987.0,171.2146,171.4089,171.098,171.2631,33987.0
2023-02-06 11:20:00,176.33,176.49,175.83,176.02,78637.0,171.2923,171.4477,170.8066,170.9911,78637.0
2023-02-06 11:30:00,176.04,176.18,175.69,175.88,47681.0,171.0106,171.1466,170.6706,170.8551,47681.0
2023-02-06 11:40:00,175.91,176.6,175.87,176.42,32851.0,170.8843,171.5546,170.8454,171.3797,32851.0
2023-02-06 11:50:00,176.43,176.69,176.22,176.53,31028.0,171.3894,171.642,171.1854,171.4866,31028.0
2023-02-06 12:00:00,176.53,176.72,176.39,176.47,45504.0,171.4866,171.6711,171.3506,171.4283,45504.0
2023-02-06 12:10:00,176.44,176.51,176.25,176.31,24551.0,171.3991,171.4671,171.2146,171.2729,24551.0
2023-02-06 12:20:00,176.37,176.51,176.29,176.35,26107.0,171.3311,171.4671,171.2534,171.3117,26107.0
2023-02-06 12:30:00,176.33,176.75,176.32,176.55,34663.0,171.2923,171.7003,171.2826,171.506,34663.0
2023-02-06 12:40:00,176.55,176.69,176.36,176.49,33643.0,171.506,171.642,171.3214,171.4477,33643.0
2023-02-06 12:50:00,176.51,176.64,176.4,176.63,25988.0,171.4671,171.5934,171.3603,171.5837,25988.0
2023-02-06 13:00:00,176.66,176.77,176.48,176.56,15266.0,171.6129,171.7197,171.438,171.5157,15266.0
2023-02-06 13:10:00,176.56,176.69,176.34,176.54,30413.0,171.5157,171.642,171.302,171.4963,30413.0
2023-02-06 13:20:00,176.55,176.65,176.46,176.52,37730.0,171.506,171.6031,171.4186,171.4769,37730.0
2023-02-06 13:30:00,176.53,176.58,176.11,176.24,45673.0,171.4866,171.5351,171.0786,171.2049,45673.0
2023-02-06 13:40:00,176.24,176.47,176.13,176.4,17380.0,171.2049,171.4283,171.098,171.3603,17380.0
2023-02-06 13:50:00,176.38,176.81,176.36,176.68,20207.0,171.3409,171.7586,171.3214,171.6323,20207.0
2023-02-06 14:00:00,176.69,176.76,176.47,176.55,27438.0,171.642,171.71,171.4283,171.506,27438.0
2023-02-06 14:10:00,176.59,176.76,176.47,176.48,27541.0,171.5449,171.71,171.4283,171.438,27541.0
2023-02-06 14:20:00,176.49,176.58,176.37,176.52,44717.0,171.4477,171.5351,171.3311,171.4769,44717.0
2023-02-06 14:30:00,176.54,176.54,176.36,176.41,29139.0,171.4963,171.4963,171.3214,171.37,29139.0
2023-02-06 14:40:00,176.42,176.45,176.2,176.34,13602.0,171.3797,171.4089,171.166,171.302,13602.0
2023-02-06 14:50:00,176.31,176.48,176.16,176.44,13367.0,171.2729,171.438,171.1271,171.3991,13367.0
2023-02-06 15:00:00,176.42,176.5,176.21,176.3,23387.0,171.3797,171.4574,171.1757,171.2631,23387.0
2023-02-06 15:10:00,176.31,176.34,176.12,176.21,31933.0,171.2729,171.302,171.0883,171.1757,31933.0
2023-02-06 15:20:00,176.22,176.35,175.88,176.06,35188.0,171.1854,171.3117,170.8551,171.03,35188.0
2023-02-06 15:30:00,176.04,176.34,175.86,176.26,47249.0,171.0106,171.302,170.8357,171.2243,47249.0
2023-02-06 15:40:00,176.25,176.45,176.09,176.37,100772.0,171.2146,171.4089,171.0591,171.3311,100772.0
2023-02-06 15:50:00,176.29,176.61,176.26,176.35,233267.0,171.2534,171.5643,171.2243,171.3117,233267.0
2023-02-07 09:30:00,175.05,175.74,174.74,175.74,63916.0,170.0489,170.7191,169.7477,170.7191,63916.0
2023-02-07 09:40:00,175.75,175.92,175.38,175.5,22212.0,170.7289,170.894,170.3694,170.486,22212.0
2023-02-07 09:50:00,175.53,176.0,175.52,175.62,26300.0,170.5151,170.9717,170.5054,170.6026,26300.0
2023-02-07 10:00:00,175.64,176.29,175.44,176.23,33469.0,170.622,171.2534,170.4277,171.1951,33469.0
2023-02-07 10:10:00,176.16,176.52,175.9,176.46,62833.0,171.1271,171.4769,170.8746,171.4186,62833.0
2023-02-07 10:20:00,176.47,176.67,176.01,176.21,61549.0,171.4283,171.6226,170.9814,171.1757,61549.0
2023-02-07 10:30:00,176.17,176.66,176.03,176.61,36478.0,171.1369,171.6129,171.0009,171.5643,36478.0
2023-02-07 10:40:00,176.59,176.6,175.98,176.37,35547.0,171.5449,171.5546,170.9523,171.3311,35547.0
2023-02-07 10:50:00,176.5,176.67,176.18,176.25,21587.0,171.4574,171.6226,171.1466,171.2146,21587.0
2023-02-07 11:00:00,176.31,176.43,176.19,176.25,38401.0,171.2729,171.3894,171.1563,171.2146,38401.0
2023-02-07 11:10:00,176.25,176.44,176.2,176.21,14384.0,171.2146,171.3991,171.166,171.1757,14384.0
2023-02-07 11:20:00,176.22,176.53,176.21,176.53,40734.0,171.1854,171.4866,171.1757,171.4866,40734.0
2023-02-07 11:30:00,176.54,176.82,176.31,176.67,42573.0,171.4963,171.7683,171.2729,171.6226,42573.0
2023-02-07 11:40:00,176.63,176.71,176.53,176.57,46048.0,171.5837,171.6614,171.4866,171.5254,46048.0
2023-02-07 11:50:00,176.63,176.7,176.45,176.5,30959.0,171.5837,171.6517,171.4089,171.4574,30959.0
2023-02-07 12:00:00,176.5,176.74,176.29,176.29,55870.0,171.4574,171.6906,171.2534,171.2534,55870.0
2023-02-07 12:10:00,176.27,176.57,176.23,176.43,15535.0,171.234,171.5254,171.1951,171.3894,15535.0
2023-02-07 12:20:00,176.44,176.47,176.05,176.09,25498.0,171.3991,171.4283,171.0203,171.0591,25498.0
2023-02-07 12:30:00,176.09,176.09,175.79,175.94,17587.0,171.0591,171.0591,170.7677,170.9134,17587.0
2023-02-07 12:40:00,175.97,177.13,175.9,177.13,81565.0,170.9426,172.0694,170.8746,172.0694,81565.0
2023-02-07 12:50:00,177.13,177.9,177.0,177.52,90351.0,172.0694,172.8174,171.9431,172.4483,90351.0
2023-02-07 13:00:00,177.59,177.98,177.18,177.26,43376.0,172.5163,172.8951,172.118,172.1957,43376.0
2023-02-07 13:10:00,177.4,177.51,176.06,176.59,58503.0,172.3317,172.4386,171.03,171.5449,58503.0
2023-02-07 13:20:00,176.5,176.69,175.89,175.93,76538.0,171.4574,171.642,170.8649,170.9037,76538.0
2023-02-07 13:30:00,175.93,175.95,175.19,175.86,117498.0,170.9037,170.9231,170.1849,170.8357,117498.0
2023-02-07 13:40:00,175.85,176.24,175.54,175.66,55742.0,170.826,171.2049,170.5249,170.6414,55742.0
2023-02-07 13:50:00,175.6,176.16,175.56,176.07,21159.0,170.5831,171.1271,170.5443,171.0397,21159.0
2023-02-07 14:00:00,176.05,177.32,176.05,177.07,41847.0,171.0203,172.254,171.0203,172.0111,41847.0
2023-02-07 14:10:00,177.13,177.37,176.92,177.23,36024.0,172.0694,172.3026,171.8654,172.1666,36024.0
2023-02-07 14:20:00,177.16,177.42,176.99,177.13,30013.0,172.0986,172.3511,171.9334,172.0694,30013.0
2023-02-07 14:30:00,177.19,177.83,177.11,177.61,29785.0,172.1277,172.7494,172.05,172.5357,29785.0
2023-02-07 14:40:00,177.56,177.73,177.38,177.5,21924.0,172.4871,172.6523,172.3123,172.4289,21924.0
2023-02-07 14:50:00,177.43,177.66,177.41,177.52,20526.0,172.3609,172.5843,172.3414,172.4483,20526.0
2023-02-07 15:00:00,177.58,177.93,177.39,177.49,41413.0,172.5066,172.8466,172.322,172.4191,41413.0
2023-02-07 15:10:00,177.49,178.16,177.49,178.11,68804.0,172.4191,173.07,172.4191,173.0214,68804.0
2023-02-07 15:20:00,178.08,178.55,178.05,178.49,31153.0,172.9923,173.4489,172.9631,173.3906,31153.0
2023-02-07 15:30:00,178.48,178.72,178.32,178.71,50060.0,173.3809,173.614,173.2254,173.6043,50060.0
2023-02-07 15:40:00,178.71,179.03,178.69,178.71,80867.0,173.6043,173.9151,173.5849,173.6043,80867.0
2023-02-07 15:50:00,178.74,179.0,178.4,178.71,334007.0,173.6334,173.886,173.3031,173.6043,334007.0
2023-02-08 09:30:00,179.75,180.1,178.34,178.73,121527.0,174.6146,174.9546,173.2449,173.6237,121527.0
2023-02-08 09:40:00,178.71,179.32,178.6,178.63,39394.0,173.6043,174.1969,173.4974,173.5266,39394.0
2023-02-08 09:50:00,178.54,179.06,178.31,179.0,83933.0,173.4391,173.9443,173.2157,173.886,83933.0
2023-02-08 10:00:00,178.95,179.21,178.41,179.0,38681.0,173.8374,174.09,173.3129,173.886,38681.0
2023-02-08 10:10:00,179.0,179.34,178.76,179.31,19087.0,173.886,174.2163,173.6529,174.1871,19087.0
2023-02-08 10:20:00,179.34,179.34,178.77,179.03,45196.0,174.2163,174.2163,173.6626,173.9151,45196.0
2023-02-08 10:30:00,178.98,179.15,178.7,179.1,33774.0,173.8666,174.0317,173.5946,173.9831,33774.0
2023-02-08 10:40:00,179.13,179.17,178.84,179.03,24741.0,174.0123,174.0511,173.7306,173.9151,24741.0
2023-02-08 10:50:00,179.07,179.1,178.66,178.75,22959.0,173.954,173.9831,173.5557,173.6431,22959.0
2023-02-08 11:00:00,178.71,178.86,178.61,178.79,38944.0,173.6043,173.75,173.5071,173.682,38944.0
2023-02-08 11:10:00,178.81,179.03,178.63,179.0,34597.0,173.7014,173.9151,173.5266,173.886,34597.0
2023-02-08 11:20:00,178.97,179.09,178.41,178.73,61454.0,173.8569,173.9734,173.3129,173.6237,61454.0
2023-02-08 11:30:00,178.71,178.71,177.93,178.13,36312.0,173.6043,173.6043,172.8466,173.0409,36312.0
2023-02-08 11:40:00,178.19,178.25,177.88,178.01,39039.0,173.0991,173.1574,172.798,172.9243,39039.0
2023-02-08 11:50:00,178.02,178.36,177.99,178.25,39973.0,172.934,173.2643,172.9049,173.1574,39973.0
2023-02-08 12:00:00,178.24,178.36,178.02,178.27,30131.0,173.1477,173.2643,172.934,173.1769,30131.0
2023-02-08 12:10:00,178.33,178.5,178.11,178.38,27646.0,173.2351,173.4003,173.0214,173.2837,27646.0
2023-02-08 12:20:00,178.4,178.72,178.39,178.68,31520.0,173.3031,173.614,173.2934,173.5751,31520.0
2023-02-08 12:30:00,178.71,178.88,178.46,178.46,24503.0,173.6043,173.7694,173.3614,173.3614,24503.0
2023-02-08 12:40:00,178.48,178.87,178.33,178.84,11272.0,173.3809,173.7597,173.2351,173.7306,11272.0
2023-02-08 12:50:00,178.87,178.87,178.73,178.85,19140.0,173.7597,173.7597,173.6237,173.7403,19140.0
2023-02-08 13:00:00,178.84,179.18,178.75,179.04,23456.0,173.7306,174.0609,173.6431,173.9249,23456.0
2023-02-08 13:10:00,179.07,179.29,178.94,179.1,13833.0,173.954,174.1677,173.8277,173.9831,13833.0
2023-02-08 13:20:00,179.2,179.2,178.78,178.85,18307.0,174.0803,174.0803,173.6723,173.7403,18307.0
2023-02-08 13:30:00,178.85,178.97,178.54,178.68,15039.0,173.7403,173.8569,173.4391,173.5751,15039.0
2023-02-08 13:40:00,178.64,178.86,178.64,178.71,16988.0,173.5363,173.75,173.5363,173.6043,16988.0
2023-02-08 13:50:00,178.69,178.89,178.66,178.89,21399.0,173.5849,173.7791,173.5557,173.7791,21399.0
2023-02-08 14:00:00,178.89,178.95,178.66,178.95,22945.0,173.7791,173.8374,173.5557,173.8374,22945.0
2023-02-08 14:10:00,178.98,179.39,178.92,179.23,27548.0,173.8666,174.2649,173.8083,174.1094,27548.0
2023-02-08 14:20:00,179.12,179.12,178.73,178.77,17107.0,174.0026,174.0026,173.6237,173.6626,17107.0
2023-02-08 14:30:00,178.76,178.91,178.68,178.83,17386.0,173.6529,173.7986,173.5751,173.7209,17386.0
2023-02-08 14:40:00,178.83,178.9,178.64,178.64,52908.0,173.7209,173.7889,173.5363,173.5363,52908.0
2023-02-08 14:50:00,178.67,179.04,178.66,178.99,28380.0,173.5654,173.9249,173.5557,173.8763,28380.0
2023-02-08 15:00:00,178.97,179.01,178.52,178.71,21103.0,173.8569,173.8957,173.4197,173.6043,21103.0
2023-02-08 15:10:00,178.71,178.72,178.47,178.58,36181.0,173.6043,173.614,173.3711,173.478,36181.0
2023-02-08 15:20:00,178.62,178.92,178.6,178.67,20305.0,173.5169,173.8083,173.4974,173.5654,20305.0
2023-02-08 15:30:00,178.66,178.91,178.56,178.88,28917.0,173.5557,173.7986,173.4586,173.7694,28917.0
2023-02-08 15:40:00,178.86,178.86,178.53,178.59,61122.0,173.75,173.75,173.4294,173.4877,61122.0
2023-02-08 15:50:00,178.59,179.08,178.58,178.99,297887.0,173.4877,173.9637,173.478,173.8763,297887.0
2023-02-09 09:30:00,179.15,180.3,178.99,180.12,119221.0,174.0317,175.1489,173.8763,174.974,119221.0
2023-02-09 09:40:00,180.13,181.22,180.1,180.86,80459.0,174.9837,176.0426,174.9546,175.6929,80459.0
2023-02-09 09:50:00,180.86,181.24,180.61,180.97,58494.0,175.6929,176.062,175.45,175.7997,58494.0
2023-02-09 10:00:00,181.01,181.81,181.01,181.51,56147.0,175.8386,176.6157,175.8386,176.3243,56147.0
2023-02-09 10:10:00,181.47,182.08,181.46,181.86,74801.0,176.2854,176.878,176.2757,176.6643,74801.0
2023-02-09 10:20:00,181.83,182.02,181.34,181.39,73081.0,176.6351,176.8197,176.1591,176.2077,73081.0
2023-02-09 10:30:00,181.36,181.96,181.25,181.87,50572.0,176.1786,176.7614,176.0717,176.674,50572.0
2023-02-09 10:40:00,181.88,182.02,181.65,181.89,56248.0,176.6837,176.8197,176.4603,176.6934,56248.0
2023-02-09 10:50:00,181.89,182.0,181.5,181.59,27533.0,176.6934,176.8003,176.3146,176.402,27533.0
2023-02-09 11:00:00,181.59,181.59,180.86,181.52,80250.0,176.402,176.402,175.6929,176.334,80250.0
2023-02-09 11:10:00,181.5,181.52,181.24,181.31,49093.0,176.3146,176.334,176.062,176.13,49093.0
2023-02-09 11:20:00,181.35,181.55,180.9,181.36,89614.0,176.1689,176.3631,175.7317,176.1786,89614.0
2023-02-09 11:30:00,181.34,181.57,181.19,181.42,78455.0,176.1591,176.3826,176.0134,176.2369,78455.0
2023-02-09 11:40:00,181.38,181.45,180.5,180.6,43700.0,176.198,176.266,175.3431,175.4403,43700.0
2023-02-09 11:50:00,180.61,180.66,180.48,180.62,27233.0,175.45,175.4986,175.3237,175.4597,27233.0
2023-02-09 12:00:00,180.62,180.79,180.48,180.78,23191.0,175.4597,175.6249,175.3237,175.6151,23191.0
2023-02-09 12:10:00,180.8,180.81,180.44,180.66,17188.0,175.6346,175.6443,175.2849,175.4986,17188.0
2023-02-09 12:20:00,180.63,180.74,180.4,180.47,29806.0,175.4694,175.5763,175.246,175.314,29806.0
2023-02-09 12:30:00,180.42,180.43,180.03,180.03,69764.0,175.2654,175.2751,174.8866,174.8866,69764.0
2023-02-09 12:40:00,180.06,180.16,179.62,179.65,69924.0,174.9157,175.0129,174.4883,174.5174,69924.0
2023-02-09 12:50:00,179.63,180.41,179.54,180.37,33887.0,174.498,175.2557,174.4106,175.2169,33887.0
2023-02-09 13:00:00,180.38,180.49,179.75,180.21,64053.0,175.2266,175.3334,174.6146,175.0614,64053.0
2023-02-09 13:10:00,180.22,180.35,180.12,180.17,34080.0,175.0711,175.1974,174.974,175.0226,34080.0
2023-02-09 13:20:00,180.16,180.19,179.92,179.97,20376.0,175.0129,175.042,174.7797,174.8283,20376.0
2023-02-09 13:30:00,179.97,180.48,179.93,180.42,37918.0,174.8283,175.3237,174.7894,175.2654,37918.0
2023-02-09 13:40:00,180.41,180.54,180.32,180.51,77787.0,175.2557,175.382,175.1683,175.3529,77787.0
2023-02-09 13:50:00,180.48,180.48,179.97,180.18,30132.0,175.3237,175.3237,174.8283,175.0323,30132.0
2023-02-09 14:00:00,180.17,180.36,179.97,180.33,32727.0,175.0226,175.2071,174.8283,175.178,32727.0
2023-02-09 14:10:00,180.29,180.29,180.0,180.05,28834.0,175.1391,175.1391,174.8574,174.906,28834.0
2023-02-09 14:20:00,180.07,180.19,179.9,179.96,36058.0,174.9254,175.042,174.7603,174.8186,36058.0
2023-02-09 14:30:00,179.94,180.15,179.67,179.73,28812.0,174.7991,175.0031,174.5369,174.5951,28812.0
2023-02-09 14:40:00,179.71,180.0,179.7,179.86,25575.0,174.5757,174.8574,174.566,174.7214,25575.0
2023-02-09 14:50:00,179.85,179.85,179.44,179.47,18094.0,174.7117,174.7117,174.3134,174.3426,18094.0
2023-02-09 15:00:00,179.44,179.44,179.02,179.28,42568.0,174.3134,174.3134,173.9054,174.158,42568.0
2023-02-09 15:10:00,179.28,179.28,178.92,179.11,37290.0,174.158,174.158,173.8083,173.9929,37290.0
2023-02-09 15:20:00,179.07,179.25,178.77,178.85,36400.0,173.954,174.1289,173.6626,173.7403,36400.0
2023-02-09 15:30:00,178.79,178.88,178.48,178.88,40020.0,173.682,173.7694,173.3809,173.7694,40020.0
2023-02-09 15:40:00,178.89,179.22,178.84,179.0,97477.0,173.7791,174.0997,173.7306,173.886,97477.0
2023-02-09 15:50:00,179.0,179.55,178.99,179.39,316250.0,173.886,174.4203,173.8763,174.2649,316250.0
2023-02-10 09:30:00,178.57,179.41,178.41,178.41,57053.0,173.4683,174.2843,173.3129,173.3129,57053.0
2023-02-10 09:40:00,178.33,178.35,176.89,177.45,71661.0,173.2351,173.2546,171.8363,172.3803,71661.0
2023-02-10 09:50:00,177.42,177.75,177.09,177.25,49186.0,172.3511,172.6717,172.0306,172.186,49186.0
2023-02-10 10:00:00,177.15,177.2,176.49,176.85,69039.0,172.0889,172.1374,171.4477,171.7974,69039.0
2023-02-10 10:10:00,176.8,177.8,176.8,177.52,33541.0,171.7489,172.7203,171.7489,172.4483,33541.0
2023-02-10 10:20:00,177.5,177.78,177.43,177.6,18589.0,172.4289,172.7009,172.3609,172.526,18589.0
2023-02-10 10:30:00,177.53,178.17,177.43,177.92,44551.0,172.458,173.0797,172.3609,172.8369,44551.0
2023-02-10 10:40:00,177.84,177.85,177.43,177.53,19491.0,172.7591,172.7689,172.3609,172.458,19491.0
2023-02-10 10:50:00,177.51,177.67,177.09,177.67,27086.0,172.4386,172.594,172.0306,172.594,27086.0
2023-02-10 11:00:00,177.61,177.77,177.43,177.73,15758.0,172.5357,172.6911,172.3609,172.6523,15758.0
2023-02-10 11:10:00,177.76,178.01,177.38,177.95,18846.0,172.6814,172.9243,172.3123,172.866,18846.0
2023-02-10 11:20:00,177.97,178.05,177.66,177.75,10323.0,172.8854,172.9631,172.5843,172.6717,10323.0
2023-02-10 11:30:00,177.76,178.0,177.6,177.94,11893.0,172.6814,172.9146,172.526,172.8563,11893.0
2023-02-10 11:40:00,177.91,178.02,177.63,177.74,11197.0,172.8271,172.934,172.5551,172.662,11197.0
2023-02-10 11:50:00,177.68,177.96,177.54,177.93,20774.0,172.6037,172.8757,172.4677,172.8466,20774.0
2023-02-10 12:00:00,177.89,178.11,177.79,177.87,28562.0,172.8077,173.0214,172.7106,172.7883,28562.0
2023-02-10 12:10:00,177.9,177.93,177.45,177.69,22153.0,172.8174,172.8466,172.3803,172.6134,22153.0
2023-02-10 12:20:00,177.73,177.92,177.61,177.72,16707.0,172.6523,172.8369,172.5357,172.6426,16707.0
2023-02-10 12:30:00,177.75,178.09,177.67,177.95,34612.0,172.6717,173.002,172.594,172.866,34612.0
2023-02-10 12:40:00,177.95,178.15,177.9,177.94,9944.0,172.866,173.0603,172.8174,172.8563,9944.0
2023-02-10 12:50:00,177.94,178.34,177.93,178.28,24318.0,172.8563,173.2449,172.8466,173.1866,24318.0
2023-02-10 13:00:00,178.35,178.37,178.15,178.25,19534.0,173.2546,173.274,173.0603,173.1574,19534.0
2023-02-10 13:10:00,178.25,178.6,178.21,178.57,13396.0,173.1574,173.4974,173.1186,173.4683,13396.0
2023-02-10 13:20:00,178.6,179.12,178.6,179.0,58841.0,173.4974,174.0026,173.4974,173.886,58841.0
2023-02-10 13:30:00,178.96,178.99,178.65,178.8,27294.0,173.8471,173.8763,173.546,173.6917,27294.0
2023-02-10 13:40:00,178.78,178.78,178.51,178.59,14607.0,173.6723,173.6723,173.41,173.4877,14607.0
2023-02-10 13:50:00,178.56,178.67,178.46,178.54,16449.0,173.4586,173.5654,173.3614,173.4391,16449.0
2023-02-10 14:00:00,178.49,178.66,178.49,178.66,22187.0,173.3906,173.5557,173.3906,173.5557,22187.0
2023-02-10 14:10:00,178.63,178.9,178.61,178.75,24570.0,173.5266,173.7889,173.5071,173.6431,24570.0
2023-02-10 14:20:00,178.73,178.83,178.59,178.67,25220.0,173.6237,173.7209,173.4877,173.5654,25220.0
2023-02-10 14:30:00,178.65,178.89,178.51,178.86,19859.0,173.546,173.7791,173.41,173.75,19859.0
2023-02-10 14:40:00,178.86,178.86,178.58,178.67,18453.0,173.75,173.75,173.478,173.5654,18453.0
2023-02-10 14:50:00,178.67,178.93,178.66,178.9,22740.0,173.5654,173.818,173.5557,173.7889,22740.0
2023-02-10 15:00:00,178.9,179.01,178.75,178.86,29259.0,173.7889,173.8957,173.6431,173.75,29259.0
2023-02-10 15:10:00,178.86,178.9,178.63,178.73,33335.0,173.75,173.7889,173.5266,173.6237,33335.0
2023-02-10 15:20:00,178.73,178.82,178.5,178.82,39528.0,173.6237,173.7111,173.4003,173.7111,39528.0
2023-02-10 15:30:00,178.77,179.19,178.77,179.14,66499.0,173.6626,174.0706,173.6626,174.022,66499.0
2023-02-10 15:40:00,179.16,179.38,178.94,179.38,79455.0,174.0414,174.2551,173.8277,174.2551,79455.0
2023-02-10 15:50:00,179.39,179.73,179.2,179.25,210351.0,174.2649,174.5951,174.0803,174.1289,210351.0
2023-02-13 09:30:00,179.24,179.45,178.28,179.4,63029.0,174.1191,174.3231,173.1866,174.2746,63029.0
2023-02-13 09:40:00,179.47,179.8,179.24,179.72,24213.0,174.3426,174.6631,174.1191,174.5854,24213.0
2023-02-13 09:50:00,179.75,179.86,179.31,179.74,17905.0,174.6146,174.7214,174.1871,174.6049,17905.0
2023-02-13 10:00:00,179.8,180.33,179.73,180.23,58796.0,174.6631,175.178,174.5951,175.0809,58796.0
2023-02-13 10:10:00,180.24,180.51,180.09,180.31,35237.0,175.0906,175.3529,174.9449,175.1586,35237.0
2023-02-13 10:20:00,180.31,180.87,180.23,180.75,37269.0,175.1586,175.7026,175.0809,175.586,37269.0
2023-02-13 10:30:00,180.79,181.09,180.69,180.74,61123.0,175.6249,175.9163,175.5277,175.5763,61123.0
2023-02-13 10:40:00,180.72,180.86,180.45,180.84,70887.0,175.5569,175.6929,175.2946,175.6734,70887.0
2023-02-13 10:50:00,180.81,181.06,180.47,180.71,42146.0,175.6443,175.8871,175.314,175.5471,42146.0
2023-02-13 11:00:00,180.75,180.81,180.44,180.49,39847.0,175.586,175.6443,175.2849,175.3334,39847.0
2023-02-13 11:10:00,180.49,180.65,180.31,180.56,38700.0,175.3334,175.4889,175.1586,175.4014,38700.0
2023-02-13 11:20:00,180.53,180.64,180.36,180.53,23452.0,175.3723,175.4791,175.2071,175.3723,23452.0
2023-02-13 11:30:00,180.5,180.51,180.35,180.5,16338.0,175.3431,175.3529,175.1974,175.3431,16338.0
2023-02-13 11:40:00,180.53,181.06,180.53,180.92,30119.0,175.3723,175.8871,175.3723,175.7511,30119.0
2023-02-13 11:50:00,180.92,180.92,180.7,180.89,16474.0,175.7511,175.7511,175.5374,175.722,16474.0
2023-02-13 12:00:00,180.88,180.95,180.77,180.87,12794.0,175.7123,175.7803,175.6054,175.7026,12794.0
2023-02-13 12:10:00,180.86,181.18,180.76,181.04,25902.0,175.6929,176.0037,175.5957,175.8677,25902.0
2023-02-13 12:20:00,181.07,181.14,180.86,180.97,26142.0,175.8969,175.9649,175.6929,175.7997,26142.0
2023-02-13 12:30:00,181.0,181.09,180.88,181.04,25367.0,175.8289,175.9163,175.7123,175.8677,25367.0
2023-02-13 12:40:00,181.01,181.27,180.95,181.25,29949.0,175.8386,176.0911,175.7803,176.0717,29949.0
2023-02-13 12:50:00,181.21,181.23,181.06,181.1,14461.0,176.0329,176.0523,175.8871,175.926,14461.0
2023-02-13 13:00:00,181.05,181.21,180.9,180.96,15176.0,175.8774,176.0329,175.7317,175.79,15176.0
2023-02-13 13:10:00,180.95,181.02,180.74,180.89,20926.0,175.7803,175.8483,175.5763,175.722,20926.0
2023-02-13 13:20:00,180.87,180.97,180.7,180.97,16450.0,175.7026,175.7997,175.5374,175.7997,16450.0
2023-02-13 13:30:00,180.99,181.19,180.97,181.07,19824.0,175.8191,176.0134,175.7997,175.8969,19824.0
2023-02-13 13:40:00,181.08,181.36,181.06,181.31,21655.0,175.9066,176.1786,175.8871,176.13,21655.0
2023-02-13 13:50:00,181.31,181.39,181.06,181.14,23781.0,176.13,176.2077,175.8871,175.9649,23781.0
2023-02-13 14:00:00,181.11,181.18,180.67,180.72,25753.0,175.9357,176.0037,175.5083,175.5569,25753.0
2023-02-13 14:10:00,180.74,180.86,180.55,180.67,19626.0,175.5763,175.6929,175.3917,175.5083,19626.0
2023-02-13 14:20:00,180.67,180.76,180.45,180.52,23721.0,175.5083,175.5957,175.2946,175.3626,23721.0
2023-02-13 14:30:00,180.5,180.71,180.37,180.53,21793.0,175.3431,175.5471,175.2169,175.3723,21793.0
2023-02-13 14:40:00,180.56,180.73,180.47,180.73,34796.0,175.4014,175.5666,175.314,175.5666,34796.0
2023-02-13 14:50:00,180.72,180.9,180.7,180.86,19763.0,175.5569,175.7317,175.5374,175.6929,19763.0
2023-02-13 15:00:00,180.89,180.91,180.51,180.85,23787.0,175.722,175.7414,175.3529,175.6831,23787.0
2023-02-13 15:10:00,180.86,180.99,180.72,180.9,38124.0,175.6929,175.8191,175.5569,175.7317,38124.0
2023-02-13 15:20:00,180.9,180.97,180.67,180.88,31293.0,175.7317,175.7997,175.5083,175.7123,31293.0
2023-02-13 15:30:00,180.87,181.15,180.87,181.03,50753.0,175.7026,175.9746,175.7026,175.858,50753.0
2023-02-13 15:40:00,181.08,181.27,181.01,181.23,74287.0,175.9066,176.0911,175.8386,176.0523,74287.0
2023-02-13 15:50:00,181.23,181.34,180.7,181.33,296178.0,176.0523,176.1591,175.5374,176.1494,296178.0
2023-02-14 09:30:00,180.31,180.39,179.28,180.39,41718.0,175.1586,175.2363,174.158,175.2363,41718.0
2023-02-14 09:40:00,180.24,180.68,179.68,180.59,20067.0,175.0906,175.518,174.5466,175.4306,20067.0
2023-02-14 09:50:00,180.6,181.08,180.23,180.84,33111.0,175.4403,175.9066,175.0809,175.6734,33111.0
2023-02-14 10:00:00,180.81,181.46,180.81,181.38,23580.0,175.6443,176.2757,175.6443,176.198,23580.0
2023-02-14 10:10:00,181.46,182.15,181.4,181.81,37625.0,176.2757,176.946,176.2174,176.6157,37625.0
2023-02-14 10:20:00,181.78,182.11,181.41,181.41,21892.0,176.5866,176.9071,176.2271,176.2271,21892.0
2023-02-14 10:30:00,181.45,181.65,180.45,180.45,31488.0,176.266,176.4603,175.2946,175.2946,31488.0
2023-02-14 10:40:00,180.39,180.85,180.03,180.64,23210.0,175.2363,175.6831,174.8866,175.4791,23210.0
2023-02-14 10:50:00,180.61,180.65,180.05,180.3,16830.0,175.45,175.4889,174.906,175.1489,16830.0
2023-02-14 11:00:00,180.24,181.2,180.24,180.93,22842.0,175.0906,176.0231,175.0906,175.7609,22842.0
2023-02-14 11:10:00,180.94,181.2,180.65,180.83,15571.0,175.7706,176.0231,175.4889,175.6637,15571.0
2023-02-14 11:20:00,180.78,180.87,179.5,179.51,64781.0,175.6151,175.7026,174.3717,174.3814,64781.0
2023-02-14 11:30:00,179.51,179.55,178.79,179.3,58889.0,174.3814,174.4203,173.682,174.1774,58889.0
2023-02-14 11:40:00,179.26,179.93,179.17,179.8,15785.0,174.1386,174.7894,174.0511,174.6631,15785.0
2023-02-14 11:50:00,179.77,179.91,179.27,179.91,21927.0,174.634,174.77,174.1483,174.77,21927.0
2023-02-14 12:00:00,179.86,180.08,179.81,180.02,16183.0,174.7214,174.9351,174.6729,174.8769,16183.0
2023-02-14 12:10:00,179.98,180.46,179.98,180.42,10604.0,174.838,175.3043,174.838,175.2654,10604.0
2023-02-14 12:20:00,180.38,180.51,180.21,180.4,14099.0,175.2266,175.3529,175.0614,175.246,14099.0
2023-02-14 12:30:00,180.33,180.58,180.27,180.43,11720.0,175.178,175.4209,175.1197,175.2751,11720.0
2023-02-14 12:40:00,180.46,180.67,180.38,180.61,10955.0,175.3043,175.5083,175.2266,175.45,10955.0
2023-02-14 12:50:00,180.55,181.03,180.53,180.97,28220.0,175.3917,175.858,175.3723,175.7997,28220.0
2023-02-14 13:00:00,180.95,181.8,180.91,181.69,53581.0,175.7803,176.606,175.7414,176.4991,53581.0
2023-02-14 13:10:00,181.66,182.0,181.49,181.67,24413.0,176.47,176.8003,176.3049,176.4797,24413.0
2023-02-14 13:20:00,181.66,181.76,181.1,181.1,17866.0,176.47,176.5671,175.926,175.926,17866.0
2023-02-14 13:30:00,181.11,181.28,181.08,181.13,8661.0,175.9357,176.1009,175.9066,175.9551,8661.0
2023-02-14 13:40:00,181.12,181.25,180.84,181.11,26488.0,175.9454,176.0717,175.6734,175.9357,26488.0
2023-02-14 13:50:00,181.1,181.11,180.41,180.58,49341.0,175.926,175.9357,175.2557,175.4209,49341.0
2023-02-14 14:00:00,180.51,181.08,180.51,180.78,17583.0,175.3529,175.9066,175.3529,175.6151,17583.0
2023-02-14 14:10:00,180.9,181.51,180.85,181.43,15513.0,175.7317,176.3243,175.6831,176.2466,15513.0
2023-02-14 14:20:00,181.5,181.52,181.23,181.26,10937.0,176.3146,176.334,176.0523,176.0814,10937.0
2023-02-14 14:30:00,181.28,181.75,181.26,181.55,16155.0,176.1009,176.5574,176.0814,176.3631,16155.0
2023-02-14 14:40:00,181.53,181.63,181.47,181.5,9582.0,176.3437,176.4409,176.2854,176.3146,9582.0
2023-02-14 14:50:00,181.5,181.64,181.35,181.43,7475.0,176.3146,176.4506,176.1689,176.2466,7475.0
2023-02-14 15:00:00,181.41,181.58,181.19,181.25,9944.0,176.2271,176.3923,176.0134,176.0717,9944.0
2023-02-14 15:10:00,181.18,181.31,180.96,181.25,13183.0,176.0037,176.13,175.79,176.0717,13183.0
2023-02-14 15:20:00,181.24,181.34,181.04,181.12,29355.0,176.062,176.1591,175.8677,175.9454,29355.0
2023-02-14 15:30:00,181.13,181.4,181.01,181.25,39781.0,175.9551,176.2174,175.8386,176.0717,39781.0
2023-02-14 15:40:00,181.25,181.43,181.19,181.43,44187.0,176.0717,176.2466,176.0134,176.2466,44187.0
2023-02-14 15:50:00,181.37,181.67,180.91,181.01,195330.0,176.1883,176.4797,175.7414,175.8386,195330.0
2023-02-15 09:30:00,178.92,180.07,178.5,179.63,67585.0,173.8083,174.9254,173.4003,174.498,67585.0
2023-02-15 09:40:00,179.63,180.22,179.6,179.91,16390.0,174.498,175.0711,174.4689,174.77,16390.0
2023-02-15 09:50:00,179.83,180.08,179.36,179.7,33249.0,174.6923,174.9351,174.2357,174.566,33249.0
2023-02-15 10:00:00,179.67,180.13,179.62,179.88,13307.0,174.5369,174.9837,174.4883,174.7409,13307.0
2023-02-15 10:10:00,179.88,180.25,179.64,180.01,20412.0,174.7409,175.1003,174.5077,174.8671,20412.0
2023-02-15 10:20:00,180.02,180.18,179.53,179.63,11604.0,174.8769,175.0323,174.4009,174.498,11604.0
2023-02-15 10:30:00,179.64,179.94,179.56,179.7,18444.0,174.5077,174.7991,174.43,174.566,18444.0
2023-02-15 10:40:00,179.68,179.74,179.47,179.53,41033.0,174.5466,174.6049,174.3426,174.4009,41033.0
2023-02-15 10:50:00,179.5,179.91,179.5,179.68,21355.0,174.3717,174.77,174.3717,174.5466,21355.0
2023-02-15 11:00:00,179.62,180.22,179.56,180.05,15462.0,174.4883,175.0711,174.43,174.906,15462.0
2023-02-15 11:10:00,180.13,180.2,179.96,180.08,19742.0,174.9837,175.0517,174.8186,174.9351,19742.0
2023-02-15 11:20:00,180.08,180.08,179.8,180.04,10286.0,174.9351,174.9351,174.6631,174.8963,10286.0
2023-02-15 11:30:00,180.02,180.04,179.72,179.99,18338.0,174.8769,174.8963,174.5854,174.8477,18338.0
2023-02-15 11:40:00,179.97,180.3,179.97,180.26,15393.0,174.8283,175.1489,174.8283,175.11,15393.0
2023-02-15 11:50:00,180.28,180.42,180.11,180.16,9616.0,175.1294,175.2654,174.9643,175.0129,9616.0
2023-02-15 12:00:00,180.21,180.21,179.48,179.48,20794.0,175.0614,175.0614,174.3523,174.3523,20794.0
2023-02-15 12:10:00,179.48,179.48,179.25,179.29,9638.0,174.3523,174.3523,174.1289,174.1677,9638.0
2023-02-15 12:20:00,179.32,179.41,179.1,179.1,9785.0,174.1969,174.2843,173.9831,173.9831,9785.0
2023-02-15 12:30:00,179.12,179.41,179.08,179.25,10492.0,174.0026,174.2843,173.9637,174.1289,10492.0
2023-02-15 12:40:00,179.26,179.42,179.21,179.42,7704.0,174.1386,174.294,174.09,174.294,7704.0
2023-02-15 12:50:00,179.43,179.56,179.34,179.34,11854.0,174.3037,174.43,174.2163,174.2163,11854.0
2023-02-15 13:00:00,179.45,179.54,179.29,179.48,11586.0,174.3231,174.4106,174.1677,174.3523,11586.0
2023-02-15 13:10:00,179.53,179.79,179.51,179.69,10279.0,174.4009,174.6534,174.3814,174.5563,10279.0
2023-02-15 13:20:00,179.75,179.86,179.73,179.84,9810.0,174.6146,174.7214,174.5951,174.702,9810.0
2023-02-15 13:30:00,179.84,179.91,179.76,179.81,19376.0,174.702,174.77,174.6243,174.6729,19376.0
2023-02-15 13:40:00,179.83,180.21,179.81,180.09,11648.0,174.6923,175.0614,174.6729,174.9449,11648.0
2023-02-15 13:50:00,180.16,180.37,180.05,180.29,14921.0,175.0129,175.2169,174.906,175.1391,14921.0
2023-02-15 14:00:00,180.25,180.52,180.17,180.46,14574.0,175.1003,175.3626,175.0226,175.3043,14574.0
2023-02-15 14:10:00,180.42,180.52,180.38,180.44,10502.0,175.2654,175.3626,175.2266,175.2849,10502.0
2023-02-15 14:20:00,180.45,180.5,180.26,180.4,23806.0,175.2946,175.3431,175.11,175.246,23806.0
2023-02-15 14:30:00,180.39,180.45,180.28,180.36,56414.0,175.2363,175.2946,175.1294,175.2071,56414.0
2023-02-15 14:40:00,180.34,180.55,180.24,180.28,27713.0,175.1877,175.3917,175.0906,175.1294,27713.0
2023-02-15 14:50:00,180.28,180.36,180.01,180.03,16983.0,175.1294,175.2071,174.8671,174.8866,16983.0
2023-02-15 15:00:00,180.04,180.3,180.03,180.24,17585.0,174.8963,175.1489,174.8866,175.0906,17585.0
2023-02-15 15:10:00,180.22,180.3,180.06,180.08,13719.0,175.0711,175.1489,174.9157,174.9351,13719.0
2023-02-15 15:20:00,180.09,180.23,179.99,180.1,9590.0,174.9449,175.0809,174.8477,174.9546,9590.0
2023-02-15 15:30:00,180.1,180.3,179.97,180.25,26167.0,174.9546,175.1489,174.8283,175.1003,26167.0
2023-02-15 15:40:00,180.26,180.47,180.14,180.44,30282.0,175.11,175.314,174.9934,175.2849,30282.0
2023-02-15 15:50:00,180.48,180.74,180.28,180.63,104414.0,175.3237,175.5763,175.1294,175.4694,104414.0
2023-02-16 09:30:00,179.48,179.53,177.88,178.48,73157.0,174.3523,174.4009,172.798,173.3809,73157.0
2023-02-16 09:40:00,178.58,179.05,178.16,178.8,35145.0,173.478,173.9346,173.07,173.6917,35145.0
2023-02-16 09:50:00,178.84,179.04,178.23,178.28,35640.0,173.7306,173.9249,173.138,173.1866,35640.0
2023-02-16 10:00:00,178.24,178.43,177.82,178.28,30413.0,173.1477,173.3323,172.7397,173.1866,30413.0
2023-02-16 10:10:00,178.22,178.51,178.08,178.32,32388.0,173.1283,173.41,172.9923,173.2254,32388.0
2023-02-16 10:20:00,178.33,178.39,178.06,178.33,29098.0,173.2351,173.2934,172.9729,173.2351,29098.0
2023-02-16 10:30:00,178.32,178.87,178.3,178.84,31360.0,173.2254,173.7597,173.206,173.7306,31360.0
2023-02-16 10:40:00,178.7,178.93,178.58,178.93,53828.0,173.5946,173.818,173.478,173.818,53828.0
2023-02-16 10:50:00,178.99,179.37,178.99,179.26,60972.0,173.8763,174.2454,173.8763,174.1386,60972.0
2023-02-16 11:00:00,179.32,179.59,179.16,179.32,26283.0,174.1969,174.4591,174.0414,174.1969,26283.0
2023-02-16 11:10:00,179.34,179.34,178.89,178.9,34524.0,174.2163,174.2163,173.7791,173.7889,34524.0
2023-02-16 11:20:00,178.93,178.99,178.59,178.99,18739.0,173.818,173.8763,173.4877,173.8763,18739.0
2023-02-16 11:30:00,179.02,179.34,178.87,178.88,13383.0,173.9054,174.2163,173.7597,173.7694,13383.0
2023-02-16 11:40:00,178.88,179.16,178.85,179.1,11783.0,173.7694,174.0414,173.7403,173.9831,11783.0
2023-02-16 11:50:00,179.07,179.1,178.87,178.94,13446.0,173.954,173.9831,173.7597,173.8277,13446.0
2023-02-16 12:00:00,178.97,178.97,178.72,178.87,13207.0,173.8569,173.8569,173.614,173.7597,13207.0
2023-02-16 12:10:00,178.92,179.24,178.92,178.97,13812.0,173.8083,174.1191,173.8083,173.8569,13812.0
2023-02-16 12:20:00,178.94,179.72,178.94,179.62,9978.0,173.8277,174.5854,173.8277,174.4883,9978.0
2023-02-16 12:30:00,179.6,179.88,179.52,179.63,14912.0,174.4689,174.7409,174.3911,174.498,14912.0
2023-02-16 12:40:00,179.62,179.75,179.56,179.75,8117.0,174.4883,174.6146,174.43,174.6146,8117.0
2023-02-16 12:50:00,179.66,179.74,179.27,179.35,12564.0,174.5271,174.6049,174.1483,174.226,12564.0
2023-02-16 13:00:00,179.4,179.5,179.18,179.28,11684.0,174.2746,174.3717,174.0609,174.158,11684.0
2023-02-16 13:10:00,179.32,179.33,179.06,179.11,9047.0,174.1969,174.2066,173.9443,173.9929,9047.0
2023-02-16 13:20:00,179.1,179.17,178.95,179.12,10847.0,173.9831,174.0511,173.8374,174.0026,10847.0
2023-02-16 13:30:00,179.05,179.41,179.05,179.25,5478.0,173.9346,174.2843,173.9346,174.1289,5478.0
2023-02-16 13:40:00,179.28,179.55,179.25,179.53,19373.0,174.158,174.4203,174.1289,174.4009,19373.0
2023-02-16 13:50:00,179.47,179.51,179.24,179.42,6983.0,174.3426,174.3814,174.1191,174.294,6983.0
2023-02-16 14:00:00,179.43,179.81,179.42,179.49,14348.0,174.3037,174.6729,174.294,174.362,14348.0
2023-02-16 14:10:00,179.51,179.66,179.44,179.6,9950.0,174.3814,174.5271,174.3134,174.4689,9950.0
2023-02-16 14:20:00,179.59,179.69,179.36,179.6,10448.0,174.4591,174.5563,174.2357,174.4689,10448.0
2023-02-16 14:30:00,179.58,179.7,179.48,179.5,11380.0,174.4494,174.566,174.3523,174.3717,11380.0
2023-02-16 14:40:00,179.5,179.52,179.32,179.39,15366.0,174.3717,174.3911,174.1969,174.2649,15366.0
2023-02-16 14:50:00,179.41,179.42,179.27,179.33,8917.0,174.2843,174.294,174.1483,174.2066,8917.0
2023-02-16 15:00:00,179.34,179.34,178.63,178.88,25862.0,174.2163,174.2163,173.5266,173.7694,25862.0
2023-02-16 15:10:00,178.92,179.07,178.49,178.58,13689.0,173.8083,173.954,173.3906,173.478,13689.0
2023-02-16 15:20:00,178.56,178.67,178.2,178.2,18483.0,173.4586,173.5654,173.1089,173.1089,18483.0
2023-02-16 15:30:00,178.2,178.28,177.86,178.04,40212.0,173.1089,173.1866,172.7786,172.9534,40212.0
2023-02-16 15:40:00,178.01,178.04,177.68,178.0,48628.0,172.9243,172.9534,172.6037,172.9146,48628.0
2023-02-16 15:50:00,177.96,178.24,177.72,177.86,187589.0,172.8757,173.1477,172.6426,172.7786,187589.0
2023-02-17 09:30:00,176.05,176.79,175.73,175.96,123786.0,171.0203,171.7391,170.7094,170.9329,123786.0
2023-02-17 09:40:00,175.79,176.26,175.0,175.21,41316.0,170.7677,171.2243,170.0003,170.2043,41316.0
2023-02-17 09:50:00,175.36,175.4,174.65,175.11,36771.0,170.35,170.3889,169.6603,170.1071,36771.0
2023-02-17 10:00:00,175.2,176.07,175.2,175.71,30624.0,170.1946,171.0397,170.1946,170.69,30624.0
2023-02-17 10:10:00,175.66,176.46,175.64,176.36,25068.0,170.6414,171.4186,170.622,171.3214,25068.0
2023-02-17 10:20:00,176.31,176.56,176.02,176.05,19835.0,171.2729,171.5157,170.9911,171.0203,19835.0
2023-02-17 10:30:00,176.04,176.58,176.04,176.14,19668.0,171.0106,171.5351,171.0106,171.1077,19668.0
2023-02-17 10:40:00,176.18,176.18,175.78,175.98,15647.0,171.1466,171.1466,170.758,170.9523,15647.0
2023-02-17 10:50:00,175.96,176.02,175.54,175.63,11335.0,170.9329,170.9911,170.5249,170.6123,11335.0
2023-02-17 11:00:00,175.64,175.7,175.39,175.46,13976.0,170.622,170.6803,170.3791,170.4471,13976.0
2023-02-17 11:10:00,175.47,175.61,175.23,175.29,17239.0,170.4569,170.5929,170.2237,170.282,17239.0
2023-02-17 11:20:00,175.29,175.29,174.95,175.06,28090.0,170.282,170.282,169.9517,170.0586,28090.0
2023-02-17 11:30:00,175.04,175.57,175.02,175.57,18380.0,170.0391,170.554,170.0197,170.554,18380.0
2023-02-17 11:40:00,175.6,175.93,175.57,175.8,13248.0,170.5831,170.9037,170.554,170.7774,13248.0
2023-02-17 11:50:00,175.75,176.07,175.72,176.07,12305.0,170.7289,171.0397,170.6997,171.0397,12305.0
2023-02-17 12:00:00,176.04,176.52,176.04,176.48,15037.0,171.0106,171.4769,171.0106,171.438,15037.0
2023-02-17 12:10:00,176.44,176.6,176.14,176.14,18346.0,171.3991,171.5546,171.1077,171.1077,18346.0
2023-02-17 12:20:00,176.14,176.27,175.98,176.07,10075.0,171.1077,171.234,170.9523,171.0397,10075.0
2023-02-17 12:30:00,175.95,176.08,175.85,176.06,10440.0,170.9231,171.0494,170.826,171.03,10440.0
2023-02-17 12:40:00,176.04,176.14,175.95,175.95,7948.0,171.0106,171.1077,170.9231,170.9231,7948.0
2023-02-17 12:50:00,175.99,176.03,175.75,175.99,9991.0,170.962,171.0009,170.7289,170.962,9991.0
2023-02-17 13:00:00,175.96,176.13,175.83,176.13,14356.0,170.9329,171.098,170.8066,171.098,14356.0
2023-02-17 13:10:00,176.12,176.52,176.11,176.37,17842.0,171.0883,171.4769,171.0786,171.3311,17842.0
2023-02-17 13:20:00,176.27,176.27,175.91,176.14,11231.0,171.234,171.234,170.8843,171.1077,11231.0
2023-02-17 13:30:00,176.11,176.25,176.01,176.22,9251.0,171.0786,171.2146,170.9814,171.1854,9251.0
2023-02-17 13:40:00,176.26,176.43,176.19,176.36,9435.0,171.2243,171.3894,171.1563,171.3214,9435.0
2023-02-17 13:50:00,176.32,176.35,176.1,176.2,10333.0,171.2826,171.3117,171.0689,171.166,10333.0
2023-02-17 14:00:00,176.25,176.85,176.24,176.78,35414.0,171.2146,171.7974,171.2049,171.7294,35414.0
2023-02-17 14:10:00,176.8,176.83,176.26,176.31,21991.0,171.7489,171.778,171.2243,171.2729,21991.0
2023-02-17 14:20:00,176.34,176.87,176.32,176.71,14751.0,171.302,171.8169,171.2826,171.6614,14751.0
2023-02-17 14:30:00,176.75,177.02,176.75,176.93,18277.0,171.7003,171.9626,171.7003,171.8751,18277.0
2023-02-17 14:40:00,176.91,176.97,176.67,176.97,37737.0,171.8557,171.914,171.6226,171.914,37737.0
2023-02-17 14:50:00,176.96,177.24,176.96,177.18,25114.0,171.9043,172.1763,171.9043,172.118,25114.0
2023-02-17 15:00:00,177.24,177.4,177.12,177.36,26869.0,172.1763,172.3317,172.0597,172.2929,26869.0
2023-02-17 15:10:00,177.37,177.43,177.03,177.19,16218.0,172.3026,172.3609,171.9723,172.1277,16218.0
2023-02-17 15:20:00,177.21,177.21,176.73,176.87,18842.0,172.1471,172.1471,171.6809,171.8169,18842.0
2023-02-17 15:30:00,176.88,177.32,176.86,176.97,29848.0,171.8266,172.254,171.8071,171.914,29848.0
2023-02-17 15:40:00,177.02,177.17,176.92,177.02,55321.0,171.9626,172.1083,171.8654,171.9626,55321.0
2023-02-17 15:50:00,177.03,177.61,177.02,177.3,224573.0,171.9723,172.5357,171.9626,172.2346,224573.0
2023-02-21 09:30:00,175.12,176.45,175.12,176.34,81346.0,170.1169,171.4089,170.1169,171.302,81346.0
2023-02-21 09:40:00,176.39,176.5,175.7,175.75,42859.0,171.3506,171.4574,170.6803,170.7289,42859.0
2023-02-21 09:50:00,175.8,176.3,175.67,176.1,50760.0,170.7774,171.2631,170.6511,171.0689,50760.0
2023-02-21 10:00:00,176.06,176.1,175.56,175.56,20828.0,171.03,171.0689,170.5443,170.5443,20828.0
2023-02-21 10:10:00,175.53,175.53,175.01,175.24,18029.0,170.5151,170.5151,170.01,170.2334,18029.0
2023-02-21 10:20:00,175.17,175.28,174.75,174.93,16732.0,170.1654,170.2723,169.7574,169.9323,16732.0
2023-02-21 10:30:00,174.84,175.1,174.78,175.02,15339.0,169.8449,170.0974,169.7866,170.0197,15339.0
2023-02-21 10:40:00,175.12,175.29,174.7,174.73,11789.0,170.1169,170.282,169.7089,169.738,11789.0
2023-02-21 10:50:00,174.73,174.79,174.32,174.5,23509.0,169.738,169.7963,169.3397,169.5146,23509.0
2023-02-21 11:00:00,174.55,174.7,174.47,174.53,27217.0,169.5631,169.7089,169.4854,169.5437,27217.0
2023-02-21 11:10:00,174.49,174.61,174.08,174.33,26087.0,169.5049,169.6214,169.1066,169.3494,26087.0
2023-02-21 11:20:00,174.35,174.54,173.93,174.06,48186.0,169.3689,169.5534,168.9608,169.0871,48186.0
2023-02-21 11:30:00,174.05,174.29,173.89,174.17,22512.0,169.0774,169.3106,168.922,169.194,22512.0
2023-02-21 11:40:00,174.16,174.45,174.13,174.4,17620.0,169.1843,169.466,169.1551,169.4174,17620.0
2023-02-21 11:50:00,174.4,174.4,173.91,173.98,18403.0,169.4174,169.4174,168.9414,169.0094,18403.0
2023-02-21 12:00:00,173.92,174.04,173.8,173.99,18552.0,168.9511,169.0677,168.8346,169.0191,18552.0
2023-02-21 12:10:00,173.99,174.11,173.86,174.11,14860.0,169.0191,169.1357,168.8928,169.1357,14860.0
2023-02-21 12:20:00,174.13,174.21,173.89,173.96,20409.0,169.1551,169.2329,168.922,168.99,20409.0
2023-02-21 12:30:00,173.99,174.19,173.93,174.08,20949.0,169.0191,169.2134,168.9608,169.1066,20949.0
2023-02-21 12:40:00,174.12,174.25,174.01,174.25,14450.0,169.1454,169.2717,169.0386,169.2717,14450.0
2023-02-21 12:50:00,174.25,174.56,174.23,174.52,17368.0,169.2717,169.5729,169.2523,169.534,17368.0
2023-02-21 13:00:00,174.54,174.57,174.28,174.31,10903.0,169.5534,169.5826,169.3009,169.33,10903.0
2023-02-21 13:10:00,174.33,174.48,174.18,174.42,15310.0,169.3494,169.4951,169.2037,169.4369,15310.0
2023-02-21 13:20:00,174.41,174.58,174.18,174.25,16165.0,169.4271,169.5923,169.2037,169.2717,16165.0
2023-02-21 13:30:00,174.22,174.22,173.98,174.0,10468.0,169.2426,169.2426,169.0094,169.0289,10468.0
2023-02-21 13:40:00,174.0,174.17,173.95,173.96,13274.0,169.0289,169.194,168.9803,168.99,13274.0
2023-02-21 13:50:00,173.95,174.03,173.69,173.7,11128.0,168.9803,169.058,168.7277,168.7374,11128.0
2023-02-21 14:00:00,173.77,173.77,173.56,173.58,13274.0,168.8054,168.8054,168.6014,168.6208,13274.0
2023-02-21 14:10:00,173.58,173.61,173.41,173.5,23476.0,168.6208,168.65,168.4557,168.5431,23476.0
2023-02-21 14:20:00,173.49,173.53,173.35,173.46,25089.0,168.5334,168.5723,168.3974,168.5043,25089.0
2023-02-21 14:30:00,173.43,173.73,173.32,173.67,24693.0,168.4751,168.7666,168.3683,168.7083,24693.0
2023-02-21 14:40:00,173.69,173.72,173.46,173.56,30992.0,168.7277,168.7568,168.5043,168.6014,30992.0
2023-02-21 14:50:00,173.56,173.59,173.44,173.54,21925.0,168.6014,168.6306,168.4848,168.582,21925.0
2023-02-21 15:00:00,173.57,173.84,173.46,173.75,24698.0,168.6111,168.8734,168.5043,168.786,24698.0
2023-02-21 15:10:00,173.75,173.75,173.43,173.63,21511.0,168.786,168.786,168.4751,168.6694,21511.0
2023-02-21 15:20:00,173.63,173.77,173.47,173.66,23224.0,168.6694,168.8054,168.514,168.6986,23224.0
2023-02-21 15:30:00,173.71,173.98,173.71,173.95,43736.0,168.7471,169.0094,168.7471,168.9803,43736.0
2023-02-21 15:40:00,173.94,174.11,173.83,174.08,59754.0,168.9706,169.1357,168.8637,169.1066,59754.0
2023-02-21 15:50:00,174.1,174.16,173.36,173.5,218040.0,169.126,169.1843,168.4071,168.5431,218040.0
2023-02-22 09:30:00,173.56,174.42,173.54,174.15,62577.0,168.6014,169.4369,168.582,169.1746,62577.0
2023-02-22 09:40:00,174.12,174.25,173.76,174.16,43016.0,169.1454,169.2717,168.7957,169.1843,43016.0
2023-02-22 09:50:00,174.11,174.18,173.79,173.89,15837.0,169.1357,169.2037,168.8248,168.922,15837.0
2023-02-22 10:00:00,173.88,174.04,173.51,173.79,22186.0,168.9123,169.0677,168.5528,168.8248,22186.0
2023-02-22 10:10:00,173.77,173.78,173.2,173.55,25008.0,168.8054,168.8151,168.2517,168.5917,25008.0
2023-02-22 10:20:00,173.57,173.87,173.46,173.58,13139.0,168.6111,168.9026,168.5043,168.6208,13139.0
2023-02-22 10:30:00,173.47,173.47,172.93,173.1,30779.0,168.514,168.514,167.9894,168.1546,30779.0
2023-02-22 10:40:00,173.11,173.62,173.09,173.46,10932.0,168.1643,168.6597,168.1448,168.5043,10932.0
2023-02-22 10:50:00,173.45,174.06,173.43,173.93,36981.0,168.4946,169.0871,168.4751,168.9608,36981.0
2023-02-22 11:00:00,173.97,174.2,173.89,174.2,24409.0,168.9997,169.2231,168.922,169.2231,24409.0
2023-02-22 11:10:00,174.15,174.17,173.89,174.08,14333.0,169.1746,169.194,168.922,169.1066,14333.0
2023-02-22 11:20:00,174.12,174.55,174.12,174.53,35594.0,169.1454,169.5631,169.1454,169.5437,35594.0
2023-02-22 11:30:00,174.55,174.77,174.22,174.5,37300.0,169.5631,169.7769,169.2426,169.5146,37300.0
2023-02-22 11:40:00,174.54,174.78,174.53,174.71,31350.0,169.5534,169.7866,169.5437,169.7186,31350.0
2023-02-22 11:50:00,174.69,174.97,174.66,174.87,48573.0,169.6991,169.9711,169.67,169.874,48573.0
2023-02-22 12:00:00,174.89,175.37,174.67,175.27,45089.0,169.8934,170.3597,169.6797,170.2626,45089.0
2023-02-22 12:10:00,175.25,175.62,174.95,175.62,60749.0,170.2431,170.6026,169.9517,170.6026,60749.0
2023-02-22 12:20:00,175.56,175.6,175.35,175.44,34423.0,170.5443,170.5831,170.3403,170.4277,34423.0
2023-02-22 12:30:00,175.49,175.71,175.27,175.54,26637.0,170.4763,170.69,170.2626,170.5249,26637.0
2023-02-22 12:40:00,175.54,175.97,175.52,175.72,65343.0,170.5249,170.9426,170.5054,170.6997,65343.0
2023-02-22 12:50:00,175.69,175.84,175.47,175.51,21503.0,170.6706,170.8163,170.4569,170.4957,21503.0
2023-02-22 13:00:00,175.45,175.81,175.43,175.72,33155.0,170.4374,170.7871,170.418,170.6997,33155.0
2023-02-22 13:10:00,175.71,175.95,175.53,175.88,34509.0,170.69,170.9231,170.5151,170.8551,34509.0
2023-02-22 13:20:00,175.89,176.03,175.74,176.0,19206.0,170.8649,171.0009,170.7191,170.9717,19206.0
2023-02-22 13:30:00,175.96,175.97,175.7,175.83,16307.0,170.9329,170.9426,170.6803,170.8066,16307.0
2023-02-22 13:40:00,175.83,175.84,175.55,175.64,6346.0,170.8066,170.8163,170.5346,170.622,6346.0
2023-02-22 13:50:00,175.59,175.63,175.41,175.55,13435.0,170.5734,170.6123,170.3986,170.5346,13435.0
2023-02-22 14:00:00,175.49,175.93,175.1,175.47,20485.0,170.4763,170.9037,170.0974,170.4569,20485.0
2023-02-22 14:10:00,175.64,175.7,174.87,175.42,22029.0,170.622,170.6803,169.874,170.4083,22029.0
2023-02-22 14:20:00,175.34,175.56,175.22,175.29,18189.0,170.3306,170.5443,170.214,170.282,18189.0
2023-02-22 14:30:00,175.24,175.29,174.62,174.81,25506.0,170.2334,170.282,169.6311,169.8157,25506.0
2023-02-22 14:40:00,174.81,174.81,174.42,174.81,21121.0,169.8157,169.8157,169.4369,169.8157,21121.0
2023-02-22 14:50:00,174.82,174.82,174.0,174.07,23221.0,169.8254,169.8254,169.0289,169.0969,23221.0
2023-02-22 15:00:00,174.01,174.41,173.98,174.22,26689.0,169.0386,169.4271,169.0094,169.2426,26689.0
2023-02-22 15:10:00,174.26,174.35,173.99,174.14,25150.0,169.2814,169.3689,169.0191,169.1649,25150.0
2023-02-22 15:20:00,174.14,174.46,173.95,174.17,29782.0,169.1649,169.4757,168.9803,169.194,29782.0
2023-02-22 15:30:00,174.18,174.39,173.95,173.99,20654.0,169.2037,169.4077,168.9803,169.0191,20654.0
2023-02-22 15:40:00,174.0,174.3,173.91,174.21,31944.0,169.0289,169.3203,168.9414,169.2329,31944.0
2023-02-22 15:50:00,174.13,174.78,173.95,174.78,122333.0,169.1551,169.7866,168.9803,169.7866,122333.0
2023-02-23 09:30:00,175.24,176.6,175.24,175.82,54536.0,170.2334,171.5546,170.2334,170.7969,54536.0
2023-02-23 09:40:00,175.81,176.01,174.94,175.75,27586.0,170.7871,170.9814,169.942,170.7289,27586.0
2023-02-23 09:50:00,175.72,175.95,175.12,175.22,21642.0,170.6997,170.9231,170.1169,170.214,21642.0
2023-02-23 10:00:00,175.3,175.4,174.87,175.2,27505.0,170.2917,170.3889,169.874,170.1946,27505.0
2023-02-23 10:10:00,175.24,175.64,175.0,175.52,23223.0,170.2334,170.622,170.0003,170.5054,23223.0
2023-02-23 10:20:00,175.54,175.9,175.51,175.69,25243.0,170.5249,170.8746,170.4957,170.6706,25243.0
2023-02-23 10:30:00,175.76,175.96,175.54,175.89,33861.0,170.7386,170.9329,170.5249,170.8649,33861.0
2023-02-23 10:40:00,175.81,175.81,174.21,174.23,23045.0,170.7871,170.7871,169.2329,169.2523,23045.0
2023-02-23 10:50:00,174.28,174.51,174.13,174.31,45140.0,169.3009,169.5243,169.1551,169.33,45140.0
2023-02-23 11:00:00,174.31,174.72,173.96,174.1,45550.0,169.33,169.7283,168.99,169.126,45550.0
2023-02-23 11:10:00,174.11,174.32,173.74,173.75,30426.0,169.1357,169.3397,168.7763,168.786,30426.0
2023-02-23 11:20:00,173.73,173.85,173.5,173.8,55651.0,168.7666,168.8831,168.5431,168.8346,55651.0
2023-02-23 11:30:00,173.71,173.85,173.43,173.45,27919.0,168.7471,168.8831,168.4751,168.4946,27919.0
2023-02-23 11:40:00,173.46,173.46,172.97,173.02,30291.0,168.5043,168.5043,168.0283,168.0768,30291.0
2023-02-23 11:50:00,173.01,173.15,172.92,173.03,24694.0,168.0671,168.2031,167.9797,168.0866,24694.0
2023-02-23 12:00:00,173.06,173.17,172.86,172.95,26879.0,168.1157,168.2226,167.9214,168.0088,26879.0
2023-02-23 12:10:00,172.91,173.35,172.85,173.28,29500.0,167.97,168.3974,167.9117,168.3294,29500.0
2023-02-23 12:20:00,173.25,173.55,173.1,173.39,38969.0,168.3003,168.5917,168.1546,168.4363,38969.0
2023-02-23 12:30:00,173.37,173.37,172.94,173.17,21931.0,168.4168,168.4168,167.9991,168.2226,21931.0
2023-02-23 12:40:00,173.14,173.44,173.03,173.33,16572.0,168.1934,168.4848,168.0866,168.378,16572.0
2023-02-23 12:50:00,173.38,173.49,173.31,173.49,15293.0,168.4266,168.5334,168.3586,168.5334,15293.0
2023-02-23 13:00:00,173.47,173.78,173.42,173.72,22424.0,168.514,168.8151,168.4654,168.7568,22424.0
2023-02-23 13:10:00,173.73,173.91,173.62,173.91,21771.0,168.7666,168.9414,168.6597,168.9414,21771.0
2023-02-23 13:20:00,173.91,173.91,173.6,173.64,14554.0,168.9414,168.9414,168.6403,168.6791,14554.0
2023-02-23 13:30:00,173.59,173.74,173.5,173.69,13527.0,168.6306,168.7763,168.5431,168.7277,13527.0
2023-02-23 13:40:00,173.66,173.95,173.53,173.93,19268.0,168.6986,168.9803,168.5723,168.9608,19268.0
2023-02-23 13:50:00,173.92,174.05,173.65,173.74,21040.0,168.9511,169.0774,168.6888,168.7763,21040.0
2023-02-23 14:00:00,173.76,174.03,173.62,173.97,16094.0,168.7957,169.058,168.6597,168.9997,16094.0
2023-02-23 14:10:00,173.95,174.75,173.9,174.68,23735.0,168.9803,169.7574,168.9317,169.6894,23735.0
2023-02-23 14:20:00,174.65,174.84,174.53,174.58,26361.0,169.6603,169.8449,169.5437,169.5923,26361.0
2023-02-23 14:30:00,174.64,174.91,174.59,174.65,29311.0,169.6506,169.9129,169.602,169.6603,29311.0
2023-02-23 14:40:00,174.65,174.75,174.53,174.71,18450.0,169.6603,169.7574,169.5437,169.7186,18450.0
2023-02-23 14:50:00,174.72,174.76,174.51,174.66,20965.0,169.7283,169.7671,169.5243,169.67,20965.0
2023-02-23 15:00:00,174.72,175.24,174.72,175.0,28461.0,169.7283,170.2334,169.7283,170.0003,28461.0
2023-02-23 15:10:00,175.0,175.43,175.0,175.32,27965.0,170.0003,170.418,170.0003,170.3111,27965.0
2023-02-23 15:20:00,175.31,175.68,175.21,175.66,48801.0,170.3014,170.6609,170.2043,170.6414,48801.0
2023-02-23 15:30:00,175.66,175.81,175.55,175.62,38620.0,170.6414,170.7871,170.5346,170.6026,38620.0
2023-02-23 15:40:00,175.62,175.7,175.29,175.31,56722.0,170.6026,170.6803,170.282,170.3014,56722.0
2023-02-23 15:50:00,175.24,175.43,175.0,175.17,178068.0,170.2334,170.418,170.0003,170.1654,178068.0
2023-02-24 09:30:00,173.69,173.93,172.35,173.24,58734.0,168.7277,168.9608,167.426,168.2906,58734.0
2023-02-24 09:40:00,173.2,173.2,172.19,172.81,40937.0,168.2517,168.2517,167.2706,167.8728,40937.0
2023-02-24 09:50:00,172.78,173.23,172.75,172.93,26115.0,167.8437,168.2808,167.8146,167.9894,26115.0
2023-02-24 10:00:00,172.86,173.7,172.81,173.41,28529.0,167.9214,168.7374,167.8728,168.4557,28529.0
2023-02-24 10:10:00,173.45,173.5,172.65,172.8,13622.0,168.4946,168.5431,167.7174,167.8631,13622.0
2023-02-24 10:20:00,172.8,173.01,172.54,173.01,17227.0,167.8631,168.0671,167.6106,168.0671,17227.0
2023-02-24 10:30:00,172.98,173.09,172.61,172.61,11871.0,168.038,168.1448,167.6786,167.6786,11871.0
2023-02-24 10:40:00,172.56,172.95,172.47,172.72,12271.0,167.63,168.0088,167.5426,167.7854,12271.0
2023-02-24 10:50:00,172.59,173.02,172.54,172.91,14526.0,167.6591,168.0768,167.6106,167.97,14526.0
2023-02-24 11:00:00,172.94,173.39,172.84,173.24,23497.0,167.9991,168.4363,167.902,168.2906,23497.0
2023-02-24 11:10:00,173.29,173.52,173.2,173.28,13319.0,168.3391,168.5626,168.2517,168.3294,13319.0
2023-02-24 11:20:00,173.3,173.91,173.17,173.55,26854.0,168.3488,168.9414,168.2226,168.5917,26854.0
2023-02-24 11:30:00,173.56,173.98,173.54,173.83,26177.0,168.6014,169.0094,168.582,168.8637,26177.0
2023-02-24 11:40:00,173.89,174.36,173.89,174.33,11299.0,168.922,169.3786,168.922,169.3494,11299.0
2023-02-24 11:50:00,174.3,174.56,174.06,174.12,18509.0,169.3203,169.5729,169.0871,169.1454,18509.0
2023-02-24 12:00:00,174.14,174.18,173.72,173.8,15493.0,169.1649,169.2037,168.7568,168.8346,15493.0
2023-02-24 12:10:00,173.81,173.86,173.4,173.5,36129.0,168.8443,168.8928,168.446,168.5431,36129.0
2023-02-24 12:20:00,173.44,173.63,173.35,173.61,16215.0,168.4848,168.6694,168.3974,168.65,16215.0
2023-02-24 12:30:00,173.66,173.81,173.43,173.45,12981.0,168.6986,168.8443,168.4751,168.4946,12981.0
2023-02-24 12:40:00,173.39,173.39,173.13,173.31,10669.0,168.4363,168.4363,168.1837,168.3586,10669.0
2023-02-24 12:50:00,173.27,173.33,173.02,173.11,12701.0,168.3197,168.378,168.0768,168.1643,12701.0
2023-02-24 13:00:00,173.12,173.26,173.01,173.01,16250.0,168.174,168.31,168.0671,168.0671,16250.0
2023-02-24 13:10:00,173.05,173.35,173.04,173.3,12200.0,168.106,168.3974,168.0963,168.3488,12200.0
2023-02-24 13:20:00,173.3,173.59,173.29,173.55,8834.0,168.3488,168.6306,168.3391,168.5917,8834.0
2023-02-24 13:30:00,173.48,173.49,173.24,173.48,7698.0,168.5237,168.5334,168.2906,168.5237,7698.0
2023-02-24 13:40:00,173.5,174.0,173.5,173.75,9544.0,168.5431,169.0289,168.5431,168.786,9544.0
2023-02-24 13:50:00,173.73,173.86,173.71,173.81,10510.0,168.7666,168.8928,168.7471,168.8443,10510.0
2023-02-24 14:00:00,173.84,173.98,173.68,173.93,16246.0,168.8734,169.0094,168.718,168.9608,16246.0
2023-02-24 14:10:00,173.96,174.05,173.74,173.99,9090.0,168.99,169.0774,168.7763,169.0191,9090.0
2023-02-24 14:20:00,174.04,174.11,173.8,173.86,23269.0,169.0677,169.1357,168.8346,168.8928,23269.0
2023-02-24 14:30:00,173.87,173.97,173.67,173.89,11369.0,168.9026,168.9997,168.7083,168.922,11369.0
2023-02-24 14:40:00,173.86,174.21,173.65,174.19,13268.0,168.8928,169.2329,168.6888,169.2134,13268.0
2023-02-24 14:50:00,174.19,174.71,174.18,174.67,16134.0,169.2134,169.7186,169.2037,169.6797,16134.0
2023-02-24 15:00:00,174.7,174.94,174.49,174.84,25514.0,169.7089,169.942,169.5049,169.8449,25514.0
2023-02-24 15:10:00,174.89,174.89,174.4,174.47,17159.0,169.8934,169.8934,169.4174,169.4854,17159.0
2023-02-24 15:20:00,174.52,174.74,174.49,174.5,14402.0,169.534,169.7477,169.5049,169.5146,14402.0
2023-02-24 15:30:00,174.53,174.53,173.92,174.01,22787.0,169.5437,169.5437,168.9511,169.0386,22787.0
2023-02-24 15:40:00,174.0,174.21,173.97,174.14,35905.0,169.0289,169.2329,168.9997,169.1649,35905.0
2023-02-24 15:50:00,174.1,174.45,173.78,174.25,124247.0,169.126,169.466,168.8151,169.2717,124247.0
2023-02-27 09:30:00,175.53,175.69,173.73,173.89,60359.0,170.5151,170.6706,168.7666,168.922,60359.0
2023-02-27 09:40:00,173.9,174.33,173.69,174.14,20909.0,168.9317,169.3494,168.7277,169.1649,20909.0
2023-02-27 09:50:00,174.17,174.83,174.17,174.43,32077.0,169.194,169.8351,169.194,169.4466,32077.0
2023-02-27 10:00:00,174.41,174.86,174.19,174.78,48272.0,169.4271,169.8643,169.2134,169.7866,48272.0
2023-02-27 10:10:00,174.8,175.16,174.7,175.16,26503.0,169.806,170.1557,169.7089,170.1557,26503.0
2023-02-27 10:20:00,175.11,175.2,174.87,175.0,22694.0,170.1071,170.1946,169.874,170.0003,22694.0
2023-02-27 10:30:00,175.02,175.16,174.44,174.55,21670.0,170.0197,170.1557,169.4563,169.5631,21670.0
2023-02-27 10:40:00,174.5,174.6,174.07,174.28,14649.0,169.5146,169.6117,169.0969,169.3009,14649.0
2023-02-27 10:50:00,174.31,174.41,173.86,174.02,20503.0,169.33,169.4271,168.8928,169.0483,20503.0
2023-02-27 11:00:00,174.06,174.34,173.92,174.25,19196.0,169.0871,169.3591,168.9511,169.2717,19196.0
2023-02-27 11:10:00,174.25,174.32,173.48,173.78,28336.0,169.2717,169.3397,168.5237,168.8151,28336.0
2023-02-27 11:20:00,173.82,173.99,173.51,173.55,24565.0,168.854,169.0191,168.5528,168.5917,24565.0
2023-02-27 11:30:00,173.47,173.62,173.11,173.56,35156.0,168.514,168.6597,168.1643,168.6014,35156.0
2023-02-27 11:40:00,173.64,173.78,173.5,173.72,19068.0,168.6791,168.8151,168.5431,168.7568,19068.0
2023-02-27 11:50:00,173.73,173.82,173.56,173.6,14854.0,168.7666,168.854,168.6014,168.6403,14854.0
2023-02-27 12:00:00,173.63,173.87,173.6,173.62,17503.0,168.6694,168.9026,168.6403,168.6597,17503.0
2023-02-27 12:10:00,173.64,173.7,173.43,173.6,16514.0,168.6791,168.7374,168.4751,168.6403,16514.0
2023-02-27 12:20:00,173.61,173.61,173.19,173.46,18132.0,168.65,168.65,168.242,168.5043,18132.0
2023-02-27 12:30:00,173.51,173.89,173.5,173.84,14616.0,168.5528,168.922,168.5431,168.8734,14616.0
2023-02-27 12:40:00,173.86,173.95,173.67,173.88,12985.0,168.8928,168.9803,168.7083,168.9123,12985.0
2023-02-27 12:50:00,173.85,174.02,173.72,173.84,10802.0,168.8831,169.0483,168.7568,168.8734,10802.0
2023-02-27 13:00:00,173.87,174.0,173.81,173.89,10273.0,168.9026,169.0289,168.8443,168.922,10273.0
2023-02-27 13:10:00,173.9,174.09,173.83,174.0,10649.0,168.9317,169.1163,168.8637,169.0289,10649.0
2023-02-27 13:20:00,174.0,174.12,173.86,174.02,14497.0,169.0289,169.1454,168.8928,169.0483,14497.0
2023-02-27 13:30:00,174.02,174.04,173.82,173.97,14807.0,169.0483,169.0677,168.854,168.9997,14807.0
2023-02-27 13:40:00,174.02,174.15,173.79,173.83,18003.0,169.0483,169.1746,168.8248,168.8637,18003.0
2023-02-27 13:50:00,173.83,174.24,173.8,174.19,11845.0,168.8637,169.262,168.8346,169.2134,11845.0
2023-02-27 14:00:00,174.22,174.43,174.2,174.28,9497.0,169.2426,169.4466,169.2231,169.3009,9497.0
2023-02-27 14:10:00,174.3,174.41,173.92,173.92,20762.0,169.3203,169.4271,168.9511,168.9511,20762.0
2023-02-27 14:20:00,173.9,174.02,173.81,173.95,14048.0,168.9317,169.0483,168.8443,168.9803,14048.0
2023-02-27 14:30:00,173.95,173.95,173.78,173.81,13485.0,168.9803,168.9803,168.8151,168.8443,13485.0
2023-02-27 14:40:00,173.84,173.95,173.53,173.63,36104.0,168.8734,168.9803,168.5723,168.6694,36104.0
2023-02-27 14:50:00,173.64,173.71,173.57,173.6,19239.0,168.6791,168.7471,168.6111,168.6403,19239.0
2023-02-27 15:00:00,173.56,173.7,173.45,173.62,25745.0,168.6014,168.7374,168.4946,168.6597,25745.0
2023-02-27 15:10:00,173.59,173.76,173.48,173.52,22006.0,168.6306,168.7957,168.5237,168.5626,22006.0
2023-02-27 15:20:00,173.49,173.61,173.35,173.61,22174.0,168.5334,168.65,168.3974,168.65,22174.0
2023-02-27 15:30:00,173.56,173.57,173.08,173.2,33592.0,168.6014,168.6111,168.1351,168.2517,33592.0
2023-02-27 15:40:00,173.17,173.57,173.13,173.43,34579.0,168.2226,168.6111,168.1837,168.4751,34579.0
2023-02-27 15:50:00,173.33,173.44,173.1,173.33,132036.0,168.378,168.4848,168.1546,168.378,132036.0
2023-02-28 09:30:00,174.01,174.49,173.65,174.42,52204.0,169.0386,169.5049,168.6888,169.4369,52204.0
2023-02-28 09:40:00,174.44,174.81,174.27,174.34,21674.0,169.4563,169.8157,169.2911,169.3591,21674.0
2023-02-28 09:50:00,174.42,174.7,174.24,174.39,13583.0,169.4369,169.7089,169.262,169.4077,13583.0
2023-02-28 10:00:00,174.3,174.84,174.18,174.18,34186.0,169.3203,169.8449,169.2037,169.2037,34186.0
2023-02-28 10:10:00,174.17,174.17,173.58,173.99,25542.0,169.194,169.194,168.6208,169.0191,25542.0
2023-02-28 10:20:00,173.93,174.39,173.85,174.1,23042.0,168.9608,169.4077,168.8831,169.126,23042.0
2023-02-28 10:30:00,174.11,174.47,173.98,174.37,21462.0,169.1357,169.4854,169.0094,169.3883,21462.0
2023-02-28 10:40:00,174.33,174.57,174.19,174.51,17802.0,169.3494,169.5826,169.2134,169.5243,17802.0
2023-02-28 10:50:00,174.49,174.49,174.22,174.4,19329.0,169.5049,169.5049,169.2426,169.4174,19329.0
2023-02-28 11:00:00,174.4,174.68,174.38,174.5,26350.0,169.4174,169.6894,169.398,169.5146,26350.0
2023-02-28 11:10:00,174.5,174.69,174.33,174.55,18624.0,169.5146,169.6991,169.3494,169.5631,18624.0
2023-02-28 11:20:00,174.57,174.89,174.56,174.73,27056.0,169.5826,169.8934,169.5729,169.738,27056.0
2023-02-28 11:30:00,174.72,174.91,174.71,174.84,17543.0,169.7283,169.9129,169.7186,169.8449,17543.0
2023-02-28 11:40:00,174.79,174.85,174.37,174.4,12381.0,169.7963,169.8546,169.3883,169.4174,12381.0
2023-02-28 11:50:00,174.4,174.49,174.31,174.45,12045.0,169.4174,169.5049,169.33,169.466,12045.0
2023-02-28 12:00:00,174.36,174.42,174.26,174.31,8375.0,169.3786,169.4369,169.2814,169.33,8375.0
2023-02-28 12:10:00,174.34,174.61,174.34,174.54,10182.0,169.3591,169.6214,169.3591,169.5534,10182.0
2023-02-28 12:20:00,174.52,174.67,174.47,174.62,8491.0,169.534,169.6797,169.4854,169.6311,8491.0
2023-02-28 12:30:00,174.59,174.7,174.51,174.56,10444.0,169.602,169.7089,169.5243,169.5729,10444.0
2023-02-28 12:40:00,174.51,174.82,174.43,174.76,16002.0,169.5243,169.8254,169.4466,169.7671,16002.0
2023-02-28 12:50:00,174.77,175.04,174.75,174.9,47828.0,169.7769,170.0391,169.7574,169.9031,47828.0
2023-02-28 13:00:00,174.88,174.97,174.79,174.82,7014.0,169.8837,169.9711,169.7963,169.8254,7014.0
2023-02-28 13:10:00,174.9,175.02,174.85,174.94,15183.0,169.9031,170.0197,169.8546,169.942,15183.0
2023-02-28 13:20:00,174.95,175.27,174.94,175.22,13615.0,169.9517,170.2626,169.942,170.214,13615.0
2023-02-28 13:30:00,175.2,175.34,174.93,174.97,16129.0,170.1946,170.3306,169.9323,169.9711,16129.0
2023-02-28 13:40:00,174.93,175.07,174.92,175.02,7719.0,169.9323,170.0683,169.9226,170.0197,7719.0
2023-02-28 13:50:00,174.98,175.09,174.9,174.96,13606.0,169.9809,170.0877,169.9031,169.9614,13606.0
2023-02-28 14:00:00,175.02,175.18,174.74,174.91,21801.0,170.0197,170.1751,169.7477,169.9129,21801.0
2023-02-28 14:10:00,174.89,174.93,174.66,174.91,22081.0,169.8934,169.9323,169.67,169.9129,22081.0
2023-02-28 14:20:00,174.88,174.97,174.58,174.61,10590.0,169.8837,169.9711,169.5923,169.6214,10590.0
2023-02-28 14:30:00,174.62,174.66,174.48,174.63,7694.0,169.6311,169.67,169.4951,169.6409,7694.0
2023-02-28 14:40:00,174.64,174.75,174.47,174.69,8279.0,169.6506,169.7574,169.4854,169.6991,8279.0
2023-02-28 14:50:00,174.69,174.71,174.52,174.54,11200.0,169.6991,169.7186,169.534,169.5534,11200.0
2023-02-28 15:00:00,174.58,174.59,174.39,174.46,12842.0,169.5923,169.602,169.4077,169.4757,12842.0
2023-02-28 15:10:00,174.43,174.54,174.28,174.28,16774.0,169.4466,169.5534,169.3009,169.3009,16774.0
2023-02-28 15:20:00,174.26,174.44,174.17,174.22,33586.0,169.2814,169.4563,169.194,169.2426,33586.0
2023-02-28 15:30:00,174.21,174.27,173.84,174.0,23447.0,169.2329,169.2911,168.8734,169.0289,23447.0
2023-02-28 15:40:00,173.99,174.24,173.91,174.11,45177.0,169.0191,169.262,168.9414,169.1357,45177.0
2023-02-28 15:50:00,174.1,174.34,173.79,173.8,248714.0,169.126,169.3591,168.8248,168.8346,248714.0
2023-03-01 09:30:00,173.51,174.77,173.01,174.77,99771.0,168.5528,169.7769,168.0671,169.7769,99771.0
2023-03-01 09:40:00,174.75,174.91,174.31,174.77,29368.0,169.7574,169.9129,169.33,169.7769,29368.0
2023-03-01 09:50:00,174.77,175.22,174.71,174.81,35666.0,169.7769,170.214,169.7186,169.8157,35666.0
2023-03-01 10:00:00,174.85,174.98,174.17,174.42,38834.0,169.8546,169.9809,169.194,169.4369,38834.0
2023-03-01 10:10:00,174.37,174.55,173.97,174.52,45673.0,169.3883,169.5631,168.9997,169.534,45673.0
2023-03-01 10:20:00,174.58,174.87,174.52,174.82,33658.0,169.5923,169.874,169.534,169.8254,33658.0
2023-03-01 10:30:00,174.78,175.35,174.3,175.01,23360.0,169.7866,170.3403,169.3203,170.01,23360.0
2023-03-01 10:40:00,175.04,175.8,174.95,175.67,48573.0,170.0391,170.7774,169.9517,170.6511,48573.0
2023-03-01 10:50:00,175.66,175.92,175.47,175.76,58230.0,170.6414,170.894,170.4569,170.7386,58230.0
2023-03-01 11:00:00,175.75,175.78,174.84,175.04,38898.0,170.7289,170.758,169.8449,170.0391,38898.0
2023-03-01 11:10:00,175.04,175.24,174.64,174.85,55721.0,170.0391,170.2334,169.6506,169.8546,55721.0
2023-03-01 11:20:00,174.89,175.55,174.68,175.51,35522.0,169.8934,170.5346,169.6894,170.4957,35522.0
2023-03-01 11:30:00,175.54,175.83,175.47,175.81,31489.0,170.5249,170.8066,170.4569,170.7871,31489.0
2023-03-01 11:40:00,175.83,176.66,175.83,176.46,54112.0,170.8066,171.6129,170.8066,171.4186,54112.0
2023-03-01 11:50:00,176.51,176.58,176.25,176.25,22275.0,171.4671,171.5351,171.2146,171.2146,22275.0
2023-03-01 12:00:00,176.25,176.43,176.15,176.43,22562.0,171.2146,171.3894,171.1174,171.3894,22562.0
2023-03-01 12:10:00,176.45,176.79,176.22,176.55,38877.0,171.4089,171.7391,171.1854,171.506,38877.0
2023-03-01 12:20:00,176.51,176.85,176.47,176.67,32526.0,171.4671,171.7974,171.4283,171.6226,32526.0
2023-03-01 12:30:00,176.69,176.83,176.53,176.74,20353.0,171.642,171.778,171.4866,171.6906,20353.0
2023-03-01 12:40:00,176.75,177.2,176.74,176.92,25780.0,171.7003,172.1374,171.6906,171.8654,25780.0
2023-03-01 12:50:00,176.94,176.94,176.64,176.64,19916.0,171.8849,171.8849,171.5934,171.5934,19916.0
2023-03-01 13:00:00,176.69,176.82,176.44,176.59,19397.0,171.642,171.7683,171.3991,171.5449,19397.0
2023-03-01 13:10:00,176.55,176.76,176.41,176.47,18953.0,171.506,171.71,171.37,171.4283,18953.0
2023-03-01 13:20:00,176.45,176.45,176.22,176.22,21193.0,171.4089,171.4089,171.1854,171.1854,21193.0
2023-03-01 13:30:00,176.22,176.24,175.97,176.18,16497.0,171.1854,171.2049,170.9426,171.1466,16497.0
2023-03-01 13:40:00,176.15,176.32,175.84,176.17,27506.0,171.1174,171.2826,170.8163,171.1369,27506.0
2023-03-01 13:50:00,176.17,176.29,176.09,176.21,11467.0,171.1369,171.2534,171.0591,171.1757,11467.0
2023-03-01 14:00:00,176.14,176.14,175.9,176.05,25616.0,171.1077,171.1077,170.8746,171.0203,25616.0
2023-03-01 14:10:00,176.04,176.14,175.9,175.97,26468.0,171.0106,171.1077,170.8746,170.9426,26468.0
2023-03-01 14:20:00,175.96,176.02,175.62,175.66,22297.0,170.9329,170.9911,170.6026,170.6414,22297.0
2023-03-01 14:30:00,175.62,175.71,175.56,175.63,12067.0,170.6026,170.69,170.5443,170.6123,12067.0
2023-03-01 14:40:00,175.6,175.64,175.47,175.49,12561.0,170.5831,170.622,170.4569,170.4763,12561.0
2023-03-01 14:50:00,175.51,175.57,175.29,175.51,14370.0,170.4957,170.554,170.282,170.4957,14370.0
2023-03-01 15:00:00,175.48,175.79,175.45,175.78,25166.0,170.4666,170.7677,170.4374,170.758,25166.0
2023-03-01 15:10:00,175.79,175.99,175.7,175.97,20158.0,170.7677,170.962,170.6803,170.9426,20158.0
2023-03-01 15:20:00,176.0,176.07,175.8,176.03,45493.0,170.9717,171.0397,170.7774,171.0009,45493.0
2023-03-01 15:30:00,176.03,176.3,175.91,176.2,54257.0,171.0009,171.2631,170.8843,171.166,54257.0
2023-03-01 15:40:00,176.22,176.52,176.15,176.32,62013.0,171.1854,171.4769,171.1174,171.2826,62013.0
2023-03-01 15:50:00,176.31,176.34,175.82,175.92,145546.0,171.2729,171.302,170.7969,170.894,145546.0
2023-03-02 09:30:00,174.04,174.04,173.04,173.29,94767.0,169.0677,169.0677,168.0963,168.3391,94767.0
2023-03-02 09:40:00,173.29,173.29,172.66,172.94,43044.0,168.3391,168.3391,167.7271,167.9991,43044.0
2023-03-02 09:50:00,173.11,173.67,173.06,173.56,24317.0,168.1643,168.7083,168.1157,168.6014,24317.0
2023-03-02 10:00:00,173.64,173.66,173.26,173.46,15440.0,168.6791,168.6986,168.31,168.5043,15440.0
2023-03-02 10:10:00,173.37,173.63,173.29,173.39,33726.0,168.4168,168.6694,168.3391,168.4363,33726.0
2023-03-02 10:20:00,173.39,173.59,173.18,173.41,21942.0,168.4363,168.6306,168.2323,168.4557,21942.0
2023-03-02 10:30:00,173.48,173.48,173.16,173.18,20980.0,168.5237,168.5237,168.2128,168.2323,20980.0
2023-03-02 10:40:00,173.13,173.31,173.0,173.27,11429.0,168.1837,168.3586,168.0574,168.3197,11429.0
2023-03-02 10:50:00,173.29,173.89,173.29,173.81,21686.0,168.3391,168.922,168.3391,168.8443,21686.0
2023-03-02 11:00:00,173.86,174.24,173.86,174.17,15309.0,168.8928,169.262,168.8928,169.194,15309.0
2023-03-02 11:10:00,174.17,174.41,174.03,174.29,9731.0,169.194,169.4271,169.058,169.3106,9731.0
2023-03-02 11:20:00,174.29,174.3,174.0,174.05,11925.0,169.3106,169.3203,169.0289,169.0774,11925.0
2023-03-02 11:30:00,173.98,174.29,173.97,174.06,13345.0,169.0094,169.3106,168.9997,169.0871,13345.0
2023-03-02 11:40:00,174.14,174.14,173.79,174.01,10935.0,169.1649,169.1649,168.8248,169.0386,10935.0
2023-03-02 11:50:00,174.02,174.12,173.96,174.03,13373.0,169.0483,169.1454,168.99,169.058,13373.0
2023-03-02 12:00:00,174.03,174.03,173.71,173.81,12876.0,169.058,169.058,168.7471,168.8443,12876.0
2023-03-02 12:10:00,173.78,173.78,173.44,173.52,13025.0,168.8151,168.8151,168.4848,168.5626,13025.0
2023-03-02 12:20:00,173.55,173.74,173.52,173.71,11859.0,168.5917,168.7763,168.5626,168.7471,11859.0
2023-03-02 12:30:00,173.71,174.01,173.7,173.99,15652.0,168.7471,169.0386,168.7374,169.0191,15652.0
2023-03-02 12:40:00,173.96,173.96,173.76,173.76,11765.0,168.99,168.99,168.7957,168.7957,11765.0
2023-03-02 12:50:00,173.86,174.25,173.84,174.25,18010.0,168.8928,169.2717,168.8734,169.2717,18010.0
2023-03-02 13:00:00,174.25,174.39,174.21,174.34,18105.0,169.2717,169.4077,169.2329,169.3591,18105.0
2023-03-02 13:10:00,174.37,174.44,174.16,174.25,7494.0,169.3883,169.4563,169.1843,169.2717,7494.0
2023-03-02 13:20:00,174.27,174.38,174.17,174.17,9021.0,169.2911,169.398,169.194,169.194,9021.0
2023-03-02 13:30:00,174.22,175.15,174.22,174.64,15988.0,169.2426,170.146,169.2426,169.6506,15988.0
2023-03-02 13:40:00,174.72,174.83,174.5,174.77,24477.0,169.7283,169.8351,169.5146,169.7769,24477.0
2023-03-02 13:50:00,174.77,175.1,174.73,175.03,11007.0,169.7769,170.0974,169.738,170.0294,11007.0
2023-03-02 14:00:00,175.06,175.5,175.03,175.17,18275.0,170.0586,170.486,170.0294,170.1654,18275.0
2023-03-02 14:10:00,175.19,175.23,174.43,174.65,36490.0,170.1849,170.2237,169.4466,169.6603,36490.0
2023-03-02 14:20:00,174.66,174.92,174.57,174.85,9094.0,169.67,169.9226,169.5826,169.8546,9094.0
2023-03-02 14:30:00,174.93,175.05,174.3,174.35,38358.0,169.9323,170.0489,169.3203,169.3689,38358.0
2023-03-02 14:40:00,174.35,174.75,174.35,174.75,12792.0,169.3689,169.7574,169.3689,169.7574,12792.0
2023-03-02 14:50:00,174.78,174.78,174.48,174.59,17003.0,169.7866,169.7866,169.4951,169.602,17003.0
2023-03-02 15:00:00,174.54,174.88,174.51,174.65,22072.0,169.5534,169.8837,169.5243,169.6603,22072.0
2023-03-02 15:10:00,174.67,175.2,174.64,175.07,22439.0,169.6797,170.1946,169.6506,170.0683,22439.0
2023-03-02 15:20:00,175.07,175.36,175.04,175.23,27183.0,170.0683,170.35,170.0391,170.2237,27183.0
2023-03-02 15:30:00,175.29,175.82,175.27,175.72,22778.0,170.282,170.7969,170.2626,170.6997,22778.0
2023-03-02 15:40:00,175.69,175.83,175.61,175.72,33443.0,170.6706,170.8066,170.5929,170.6997,33443.0
2023-03-02 15:50:00,175.63,175.63,175.22,175.39,87174.0,170.6123,170.6123,170.214,170.3791,87174.0
2023-03-03 09:30:00,176.01,176.16,175.23,175.84,60955.0,170.9814,171.1271,170.2237,170.8163,60955.0
2023-03-03 09:40:00,175.79,176.4,175.58,176.4,23505.0,170.7677,171.3603,170.5637,171.3603,23505.0
2023-03-03 09:50:00,176.43,177.11,176.41,176.82,44686.0,171.3894,172.05,171.37,171.7683,44686.0
2023-03-03 10:00:00,176.77,176.98,175.99,176.01,35379.0,171.7197,171.9237,170.962,170.9814,35379.0
2023-03-03 10:10:00,175.98,176.78,175.98,176.68,51361.0,170.9523,171.7294,170.9523,171.6323,51361.0
2023-03-03 10:20:00,176.72,177.4,176.72,177.25,23246.0,171.6711,172.3317,171.6711,172.186,23246.0
2023-03-03 10:30:00,177.09,177.19,176.66,176.66,17073.0,172.0306,172.1277,171.6129,171.6129,17073.0
2023-03-03 10:40:00,176.66,177.09,176.64,177.0,37005.0,171.6129,172.0306,171.5934,171.9431,37005.0
2023-03-03 10:50:00,176.96,177.38,176.89,177.21,38709.0,171.9043,172.3123,171.8363,172.1471,38709.0
2023-03-03 11:00:00,177.17,177.52,177.17,177.29,23555.0,172.1083,172.4483,172.1083,172.2249,23555.0
2023-03-03 11:10:00,177.31,177.55,177.02,177.49,33531.0,172.2443,172.4774,171.9626,172.4191,33531.0
2023-03-03 11:20:00,177.5,177.94,177.49,177.9,39199.0,172.4289,172.8563,172.4191,172.8174,39199.0
2023-03-03 11:30:00,177.9,178.17,177.83,177.93,67443.0,172.8174,173.0797,172.7494,172.8466,67443.0
2023-03-03 11:40:00,177.96,178.1,177.82,177.91,23930.0,172.8757,173.0117,172.7397,172.8271,23930.0
2023-03-03 11:50:00,177.89,178.27,177.71,178.27,28473.0,172.8077,173.1769,172.6329,173.1769,28473.0
2023-03-03 12:00:00,178.26,178.43,178.04,178.04,24847.0,173.1671,173.3323,172.9534,172.9534,24847.0
2023-03-03 12:10:00,178.13,178.3,177.99,178.15,33230.0,173.0409,173.206,172.9049,173.0603,33230.0
2023-03-03 12:20:00,178.14,178.14,177.77,177.86,19043.0,173.0506,173.0506,172.6911,172.7786,19043.0
2023-03-03 12:30:00,177.89,178.31,177.87,178.29,18323.0,172.8077,173.2157,172.7883,173.1963,18323.0
2023-03-03 12:40:00,178.29,178.41,178.25,178.36,27614.0,173.1963,173.3129,173.1574,173.2643,27614.0
2023-03-03 12:50:00,178.33,178.56,178.22,178.56,22342.0,173.2351,173.4586,173.1283,173.4586,22342.0
2023-03-03 13:00:00,178.57,178.74,178.5,178.64,25558.0,173.4683,173.6334,173.4003,173.5363,25558.0
2023-03-03 13:10:00,178.63,178.66,178.38,178.56,28858.0,173.5266,173.5557,173.2837,173.4586,28858.0
2023-03-03 13:20:00,178.56,178.58,178.35,178.5,22852.0,173.4586,173.478,173.2546,173.4003,22852.0
2023-03-03 13:30:00,178.51,178.6,178.38,178.52,32617.0,173.41,173.4974,173.2837,173.4197,32617.0
2023-03-03 13:40:00,178.54,178.71,178.45,178.63,29617.0,173.4391,173.6043,173.3517,173.5266,29617.0
2023-03-03 13:50:00,178.65,178.72,178.59,178.7,16244.0,173.546,173.614,173.4877,173.5946,16244.0
2023-03-03 14:00:00,178.69,178.82,178.51,178.8,34328.0,173.5849,173.7111,173.41,173.6917,34328.0
2023-03-03 14:10:00,178.8,178.91,178.75,178.77,19646.0,173.6917,173.7986,173.6431,173.6626,19646.0
2023-03-03 14:20:00,178.77,178.9,178.76,178.9,14085.0,173.6626,173.7889,173.6529,173.7889,14085.0
2023-03-03 14:30:00,178.89,178.97,178.75,178.78,26558.0,173.7791,173.8569,173.6431,173.6723,26558.0
2023-03-03 14:40:00,178.78,178.89,178.75,178.82,27611.0,173.6723,173.7791,173.6431,173.7111,27611.0
2023-03-03 14:50:00,178.85,179.06,178.85,179.01,24193.0,173.7403,173.9443,173.7403,173.8957,24193.0
2023-03-03 15:00:00,179.02,179.39,178.85,179.37,35876.0,173.9054,174.2649,173.7403,174.2454,35876.0
2023-03-03 15:10:00,179.36,179.36,179.02,179.15,38166.0,174.2357,174.2357,173.9054,174.0317,38166.0
2023-03-03 15:20:00,179.16,179.27,179.01,179.15,29821.0,174.0414,174.1483,173.8957,174.0317,29821.0
2023-03-03 15:30:00,179.1,179.26,179.0,179.17,49628.0,173.9831,174.1386,173.886,174.0511,49628.0
2023-03-03 15:40:00,179.16,179.23,179.01,179.09,70675.0,174.0414,174.1094,173.8957,173.9734,70675.0
2023-03-03 15:50:00,179.11,179.25,178.85,179.11,253136.0,173.9929,174.1289,173.7403,173.9929,253136.0
2023-03-06 09:30:00,178.91,179.15,178.46,178.66,51722.0,173.7986,174.0317,173.3614,173.5557,51722.0
2023-03-06 09:40:00,178.71,179.31,178.6,179.25,31609.0,173.6043,174.1871,173.4974,174.1289,31609.0
2023-03-06 09:50:00,179.3,179.5,178.89,179.06,30003.0,174.1774,174.3717,173.7791,173.9443,30003.0
2023-03-06 10:00:00,179.09,179.41,178.83,179.3,25593.0,173.9734,174.2843,173.7209,174.1774,25593.0
2023-03-06 10:10:00,179.36,179.87,179.33,179.74,45959.0,174.2357,174.7311,174.2066,174.6049,45959.0
2023-03-06 10:20:00,179.8,179.9,179.45,179.53,17645.0,174.6631,174.7603,174.3231,174.4009,17645.0
2023-03-06 10:30:00,179.58,179.67,179.42,179.52,15664.0,174.4494,174.5369,174.294,174.3911,15664.0
2023-03-06 10:40:00,179.57,180.14,179.57,180.0,79482.0,174.4397,174.9934,174.4397,174.8574,79482.0
2023-03-06 10:50:00,180.0,180.34,179.92,180.17,79399.0,174.8574,175.1877,174.7797,175.0226,79399.0
2023-03-06 11:00:00,180.16,180.17,179.93,179.99,31190.0,175.0129,175.0226,174.7894,174.8477,31190.0
2023-03-06 11:10:00,180.07,180.35,180.0,180.31,26293.0,174.9254,175.1974,174.8574,175.1586,26293.0
2023-03-06 11:20:00,180.24,180.24,179.67,179.78,21687.0,175.0906,175.0906,174.5369,174.6437,21687.0
2023-03-06 11:30:00,179.79,180.3,179.62,180.3,42604.0,174.6534,175.1489,174.4883,175.1489,42604.0
2023-03-06 11:40:00,180.3,180.47,180.15,180.32,39399.0,175.1489,175.314,175.0031,175.1683,39399.0
2023-03-06 11:50:00,180.3,180.52,179.94,180.0,36924.0,175.1489,175.3626,174.7991,174.8574,36924.0
2023-03-06 12:00:00,180.02,180.12,179.7,179.89,14396.0,174.8769,174.974,174.566,174.7506,14396.0
2023-03-06 12:10:00,179.89,180.11,179.77,180.11,12402.0,174.7506,174.9643,174.634,174.9643,12402.0
2023-03-06 12:20:00,180.11,180.18,179.82,179.92,13072.0,174.9643,175.0323,174.6826,174.7797,13072.0
2023-03-06 12:30:00,179.88,179.91,179.67,179.77,20574.0,174.7409,174.77,174.5369,174.634,20574.0
2023-03-06 12:40:00,179.8,179.85,179.23,179.25,35055.0,174.6631,174.7117,174.1094,174.1289,35055.0
2023-03-06 12:50:00,179.22,179.39,179.21,179.28,16338.0,174.0997,174.2649,174.09,174.158,16338.0
2023-03-06 13:00:00,179.26,179.44,179.22,179.32,17720.0,174.1386,174.3134,174.0997,174.1969,17720.0
2023-03-06 13:10:00,179.3,179.33,179.15,179.22,13404.0,174.1774,174.2066,174.0317,174.0997,13404.0
2023-03-06 13:20:00,179.26,179.39,179.18,179.23,12282.0,174.1386,174.2649,174.0609,174.1094,12282.0
2023-03-06 13:30:00,179.21,179.28,178.92,178.92,12070.0,174.09,174.158,173.8083,173.8083,12070.0
2023-03-06 13:40:00,178.96,178.97,178.81,178.93,14177.0,173.8471,173.8569,173.7014,173.818,14177.0
2023-03-06 13:50:00,178.95,178.95,178.67,178.81,17447.0,173.8374,173.8374,173.5654,173.7014,17447.0
2023-03-06 14:00:00,178.85,179.13,178.76,179.13,20488.0,173.7403,174.0123,173.6529,174.0123,20488.0
2023-03-06 14:10:00,179.11,179.29,179.01,179.05,17569.0,173.9929,174.1677,173.8957,173.9346,17569.0
2023-03-06 14:20:00,179.02,179.09,178.8,178.96,17054.0,173.9054,173.9734,173.6917,173.8471,17054.0
2023-03-06 14:30:00,178.99,179.07,178.86,178.99,19046.0,173.8763,173.954,173.75,173.8763,19046.0
2023-03-06 14:40:00,178.99,179.27,178.95,179.11,23222.0,173.8763,174.1483,173.8374,173.9929,23222.0
2023-03-06 14:50:00,179.12,179.14,178.99,179.03,18638.0,174.0026,174.022,173.8763,173.9151,18638.0
2023-03-06 15:00:00,179.05,179.14,178.87,179.07,26702.0,173.9346,174.022,173.7597,173.954,26702.0
2023-03-06 15:10:00,179.1,179.19,178.82,179.09,34075.0,173.9831,174.0706,173.7111,173.9734,34075.0
2023-03-06 15:20:00,179.06,179.21,178.94,179.02,47747.0,173.9443,174.09,173.8277,173.9054,47747.0
2023-03-06 15:30:00,179.04,179.2,178.94,179.19,30497.0,173.9249,174.0803,173.8277,174.0706,30497.0
2023-03-06 15:40:00,179.16,179.37,179.04,179.1,53244.0,174.0414,174.2454,173.9249,173.9831,53244.0
2023-03-06 15:50:00,179.15,179.39,179.0,179.02,160958.0,174.0317,174.2649,173.886,173.9054,160958.0
2023-03-07 09:30:00,178.67,178.9,177.84,178.69,75715.0,173.5654,173.7889,172.7591,173.5849,75715.0
2023-03-07 09:40:00,178.66,178.76,178.19,178.49,28117.0,173.5557,173.6529,173.0991,173.3906,28117.0
2023-03-07 09:50:00,178.54,178.78,178.39,178.75,28315.0,173.4391,173.6723,173.2934,173.6431,28315.0
2023-03-07 10:00:00,178.75,178.75,177.55,177.85,40372.0,173.6431,173.6431,172.4774,172.7689,40372.0
2023-03-07 10:10:00,177.76,178.2,177.67,177.85,28572.0,172.6814,173.1089,172.594,172.7689,28572.0
2023-03-07 10:20:00,177.81,178.5,177.81,178.04,27070.0,172.73,173.4003,172.73,172.9534,27070.0
2023-03-07 10:30:00,177.99,178.43,177.68,177.77,29634.0,172.9049,173.3323,172.6037,172.6911,29634.0
2023-03-07 10:40:00,177.67,177.84,177.17,177.62,18606.0,172.594,172.7591,172.1083,172.5454,18606.0
2023-03-07 10:50:00,177.54,177.56,176.91,176.92,39848.0,172.4677,172.4871,171.8557,171.8654,39848.0
2023-03-07 11:00:00,176.93,177.33,176.79,177.19,17354.0,171.8751,172.2637,171.7391,172.1277,17354.0
2023-03-07 11:10:00,177.22,177.33,176.8,176.96,16134.0,172.1569,172.2637,171.7489,171.9043,16134.0
2023-03-07 11:20:00,176.97,176.97,176.26,176.35,33423.0,171.914,171.914,171.2243,171.3117,33423.0
2023-03-07 11:30:00,176.3,176.83,176.3,176.75,28539.0,171.2631,171.778,171.2631,171.7003,28539.0
2023-03-07 11:40:00,176.77,176.95,176.5,176.84,14187.0,171.7197,171.8946,171.4574,171.7877,14187.0
2023-03-07 11:50:00,177.0,177.0,176.41,176.5,7787.0,171.9431,171.9431,171.37,171.4574,7787.0
2023-03-07 12:00:00,176.47,176.62,176.24,176.32,13916.0,171.4283,171.574,171.2049,171.2826,13916.0
2023-03-07 12:10:00,176.43,176.83,176.32,176.82,13240.0,171.3894,171.778,171.2826,171.7683,13240.0
2023-03-07 12:20:00,176.82,177.53,176.82,177.12,18048.0,171.7683,172.458,171.7683,172.0597,18048.0
2023-03-07 12:30:00,176.96,177.13,176.93,177.09,11702.0,171.9043,172.0694,171.8751,172.0306,11702.0
2023-03-07 12:40:00,177.09,177.16,176.91,177.14,12631.0,172.0306,172.0986,171.8557,172.0791,12631.0
2023-03-07 12:50:00,177.13,177.3,176.77,176.84,10734.0,172.0694,172.2346,171.7197,171.7877,10734.0
2023-03-07 13:00:00,176.82,176.82,176.33,176.42,15192.0,171.7683,171.7683,171.2923,171.3797,15192.0
2023-03-07 13:10:00,176.47,176.47,176.12,176.2,10981.0,171.4283,171.4283,171.0883,171.166,10981.0
2023-03-07 13:20:00,176.21,176.4,176.16,176.39,14026.0,171.1757,171.3603,171.1271,171.3506,14026.0
2023-03-07 13:30:00,176.35,176.48,176.0,176.12,20391.0,171.3117,171.438,170.9717,171.0883,20391.0
2023-03-07 13:40:00,176.1,176.1,175.47,175.54,34191.0,171.0689,171.0689,170.4569,170.5249,34191.0
2023-03-07 13:50:00,175.54,175.6,175.29,175.4,31178.0,170.5249,170.5831,170.282,170.3889,31178.0
2023-03-07 14:00:00,175.4,175.56,175.26,175.39,17192.0,170.3889,170.5443,170.2529,170.3791,17192.0
2023-03-07 14:10:00,175.39,175.75,175.35,175.75,30456.0,170.3791,170.7289,170.3403,170.7289,30456.0
2023-03-07 14:20:00,175.77,175.82,175.62,175.7,28984.0,170.7483,170.7969,170.6026,170.6803,28984.0
2023-03-07 14:30:00,175.73,175.77,175.44,175.71,17398.0,170.7094,170.7483,170.4277,170.69,17398.0
2023-03-07 14:40:00,175.72,175.81,175.58,175.73,21471.0,170.6997,170.7871,170.5637,170.7094,21471.0
2023-03-07 14:50:00,175.75,175.79,175.63,175.71,23570.0,170.7289,170.7677,170.6123,170.69,23570.0
2023-03-07 15:00:00,175.71,176.0,175.7,175.9,25987.0,170.69,170.9717,170.6803,170.8746,25987.0
2023-03-07 15:10:00,175.91,176.0,175.76,175.83,19698.0,170.8843,170.9717,170.7386,170.8066,19698.0
2023-03-07 15:20:00,175.81,175.82,175.54,175.62,48639.0,170.7871,170.7969,170.5249,170.6026,48639.0
2023-03-07 15:30:00,175.63,175.88,175.51,175.82,32290.0,170.6123,170.8551,170.4957,170.7969,32290.0
2023-03-07 15:40:00,175.81,175.96,175.44,175.49,55013.0,170.7871,170.9329,170.4277,170.4763,55013.0
2023-03-07 15:50:00,175.51,175.55,175.08,175.34,224062.0,170.4957,170.5346,170.078,170.3306,224062.0
2023-03-08 09:30:00,175.83,176.07,174.62,174.76,63575.0,170.8066,171.0397,169.6311,169.7671,63575.0
2023-03-08 09:40:00,174.77,175.61,174.66,175.42,27789.0,169.7769,170.5929,169.67,170.4083,27789.0
2023-03-08 09:50:00,175.59,176.21,175.54,176.17,23321.0,170.5734,171.1757,170.5249,171.1369,23321.0
2023-03-08 10:00:00,176.16,176.2,175.08,175.9,31358.0,171.1271,171.166,170.078,170.8746,31358.0
2023-03-08 10:10:00,175.94,176.18,175.37,175.42,19806.0,170.9134,171.1466,170.3597,170.4083,19806.0
2023-03-08 10:20:00,175.43,176.07,175.24,175.64,30339.0,170.418,171.0397,170.2334,170.622,30339.0
2023-03-08 10:30:00,175.68,176.22,175.58,175.89,25478.0,170.6609,171.1854,170.5637,170.8649,25478.0
2023-03-08 10:40:00,175.86,175.91,175.38,175.39,29548.0,170.8357,170.8843,170.3694,170.3791,29548.0
2023-03-08 10:50:00,175.37,175.45,175.07,175.2,32152.0,170.3597,170.4374,170.0683,170.1946,32152.0
2023-03-08 11:00:00,175.23,175.49,175.13,175.41,17303.0,170.2237,170.4763,170.1266,170.3986,17303.0
2023-03-08 11:10:00,175.41,175.53,175.28,175.32,14820.0,170.3986,170.5151,170.2723,170.3111,14820.0
2023-03-08 11:20:00,175.33,175.44,175.14,175.23,15400.0,170.3209,170.4277,170.1363,170.2237,15400.0
2023-03-08 11:30:00,175.27,175.28,174.99,175.23,28575.0,170.2626,170.2723,169.9906,170.2237,28575.0
2023-03-08 11:40:00,175.22,175.75,175.21,175.65,19197.0,170.214,170.7289,170.2043,170.6317,19197.0
2023-03-08 11:50:00,175.63,175.79,175.33,175.4,25505.0,170.6123,170.7677,170.3209,170.3889,25505.0
2023-03-08 12:00:00,175.41,175.44,174.79,174.87,20970.0,170.3986,170.4277,169.7963,169.874,20970.0
2023-03-08 12:10:00,174.9,174.91,174.45,174.76,38683.0,169.9031,169.9129,169.466,169.7671,38683.0
2023-03-08 12:20:00,174.79,174.94,174.71,174.77,15711.0,169.7963,169.942,169.7186,169.7769,15711.0
2023-03-08 12:30:00,174.81,174.81,174.51,174.77,11849.0,169.8157,169.8157,169.5243,169.7769,11849.0
2023-03-08 12:40:00,174.8,174.98,174.8,174.88,11289.0,169.806,169.9809,169.806,169.8837,11289.0
2023-03-08 12:50:00,174.9,174.99,174.74,174.87,20899.0,169.9031,169.9906,169.7477,169.874,20899.0
2023-03-08 13:00:00,174.88,175.01,174.64,174.76,20721.0,169.8837,170.01,169.6506,169.7671,20721.0
2023-03-08 13:10:00,174.74,174.91,174.6,174.67,15671.0,169.7477,169.9129,169.6117,169.6797,15671.0
2023-03-08 13:20:00,174.65,174.69,174.35,174.36,19354.0,169.6603,169.6991,169.3689,169.3786,19354.0
2023-03-08 13:30:00,174.38,174.49,174.15,174.17,11840.0,169.398,169.5049,169.1746,169.194,11840.0
2023-03-08 13:40:00,174.14,174.29,174.03,174.25,16319.0,169.1649,169.3106,169.058,169.2717,16319.0
2023-03-08 13:50:00,174.23,174.33,174.07,174.12,11870.0,169.2523,169.3494,169.0969,169.1454,11870.0
2023-03-08 14:00:00,174.14,174.27,174.06,174.17,10712.0,169.1649,169.2911,169.0871,169.194,10712.0
2023-03-08 14:10:00,174.19,174.3,174.04,174.1,22603.0,169.2134,169.3203,169.0677,169.126,22603.0
2023-03-08 14:20:00,174.09,174.3,174.04,174.12,26138.0,169.1163,169.3203,169.0677,169.1454,26138.0
2023-03-08 14:30:00,174.13,174.24,173.96,174.09,31613.0,169.1551,169.262,168.99,169.1163,31613.0
2023-03-08 14:40:00,174.07,174.13,173.84,173.84,23880.0,169.0969,169.1551,168.8734,168.8734,23880.0
2023-03-08 14:50:00,173.84,173.88,173.66,173.66,28575.0,168.8734,168.9123,168.6986,168.6986,28575.0
2023-03-08 15:00:00,173.67,173.76,173.57,173.75,31899.0,168.7083,168.7957,168.6111,168.786,31899.0
2023-03-08 15:10:00,173.73,173.89,173.68,173.84,25774.0,168.7666,168.922,168.718,168.8734,25774.0
2023-03-08 15:20:00,173.84,173.9,173.62,173.77,29170.0,168.8734,168.9317,168.6597,168.8054,29170.0
2023-03-08 15:30:00,173.77,174.32,173.71,174.27,45676.0,168.8054,169.3397,168.7471,169.2911,45676.0
2023-03-08 15:40:00,174.28,174.79,174.27,174.59,79331.0,169.3009,169.7963,169.2911,169.602,79331.0
2023-03-08 15:50:00,174.61,174.87,174.52,174.83,177447.0,169.6214,169.874,169.534,169.8351,177447.0
2023-03-09 09:30:00,179.59,180.27,178.7,179.23,200598.0,174.4591,175.1197,173.5946,174.1094,200598.0
2023-03-09 09:40:00,179.16,179.27,177.46,178.23,98239.0,174.0414,174.1483,172.39,173.138,98239.0
2023-03-09 09:50:00,178.26,178.96,177.83,177.92,68696.0,173.1671,173.8471,172.7494,172.8369,68696.0
2023-03-09 10:00:00,177.91,178.2,177.12,177.94,80560.0,172.8271,173.1089,172.0597,172.8563,80560.0
2023-03-09 10:10:00,177.95,178.16,177.59,177.93,75730.0,172.866,173.07,172.5163,172.8466,75730.0
2023-03-09 10:20:00,177.9,178.45,177.88,178.42,72432.0,172.8174,173.3517,172.798,173.3226,72432.0
2023-03-09 10:30:00,178.44,179.05,178.38,178.88,67529.0,173.342,173.9346,173.2837,173.7694,67529.0
2023-03-09 10:40:00,178.89,179.28,178.53,178.57,57335.0,173.7791,174.158,173.4294,173.4683,57335.0
2023-03-09 10:50:00,178.54,178.59,177.69,177.93,64257.0,173.4391,173.4877,172.6134,172.8466,64257.0
2023-03-09 11:00:00,178.0,178.01,177.37,177.6,29358.0,172.9146,172.9243,172.3026,172.526,29358.0
2023-03-09 11:10:00,177.62,177.98,177.57,177.68,22264.0,172.5454,172.8951,172.4969,172.6037,22264.0
2023-03-09 11:20:00,177.64,177.78,176.88,176.91,19729.0,172.5649,172.7009,171.8266,171.8557,19729.0
2023-03-09 11:30:00,176.88,177.11,176.52,176.65,20677.0,171.8266,172.05,171.4769,171.6031,20677.0
2023-03-09 11:40:00,176.62,176.91,176.33,176.33,48406.0,171.574,171.8557,171.2923,171.2923,48406.0
2023-03-09 11:50:00,176.35,176.51,175.89,175.97,31136.0,171.3117,171.4671,170.8649,170.9426,31136.0
2023-03-09 12:00:00,175.96,175.98,175.47,175.55,38358.0,170.9329,170.9523,170.4569,170.5346,38358.0
2023-03-09 12:10:00,175.53,175.8,175.49,175.64,34838.0,170.5151,170.7774,170.4763,170.622,34838.0
2023-03-09 12:20:00,175.67,175.83,175.48,175.53,36564.0,170.6511,170.8066,170.4666,170.5151,36564.0
2023-03-09 12:30:00,175.56,175.61,175.1,175.1,31712.0,170.5443,170.5929,170.0974,170.0974,31712.0
2023-03-09 12:40:00,175.09,175.37,174.68,174.74,37527.0,170.0877,170.3597,169.6894,169.7477,37527.0
2023-03-09 12:50:00,174.74,174.82,174.49,174.55,23711.0,169.7477,169.8254,169.5049,169.5631,23711.0
2023-03-09 13:00:00,174.55,174.65,174.36,174.47,41222.0,169.5631,169.6603,169.3786,169.4854,41222.0
2023-03-09 13:10:00,174.47,174.53,174.12,174.15,28401.0,169.4854,169.5437,169.1454,169.1746,28401.0
2023-03-09 13:20:00,174.18,174.32,174.0,174.15,16672.0,169.2037,169.3397,169.0289,169.1746,16672.0
2023-03-09 13:30:00,174.14,174.28,173.6,173.6,30663.0,169.1649,169.3009,168.6403,168.6403,30663.0
2023-03-09 13:40:00,173.68,174.05,173.39,173.4,38515.0,168.718,169.0774,168.4363,168.446,38515.0
2023-03-09 13:50:00,173.41,173.65,173.24,173.58,15515.0,168.4557,168.6888,168.2906,168.6208,15515.0
2023-03-09 14:00:00,173.63,173.78,173.4,173.52,27397.0,168.6694,168.8151,168.446,168.5626,27397.0
2023-03-09 14:10:00,173.48,174.39,173.31,174.1,82314.0,168.5237,169.4077,168.3586,169.126,82314.0
2023-03-09 14:20:00,174.1,174.63,174.03,174.26,29377.0,169.126,169.6409,169.058,169.2814,29377.0
2023-03-09 14:30:00,174.17,174.18,173.82,173.95,20753.0,169.194,169.2037,168.854,168.9803,20753.0
2023-03-09 14:40:00,173.95,174.19,173.81,173.87,24627.0,168.9803,169.2134,168.8443,168.9026,24627.0
2023-03-09 14:50:00,173.89,173.89,173.33,173.34,19731.0,168.922,168.922,168.378,168.3877,19731.0
2023-03-09 15:00:00,173.36,173.48,172.99,173.09,36530.0,168.4071,168.5237,168.0477,168.1448,36530.0
2023-03-09 15:10:00,173.11,173.24,172.42,172.43,62971.0,168.1643,168.2906,167.494,167.5037,62971.0
2023-03-09 15:20:00,172.46,173.03,172.1,172.68,74077.0,167.5328,168.0866,167.1831,167.7466,74077.0
2023-03-09 15:30:00,172.6,173.14,172.37,172.73,127562.0,167.6688,168.1934,167.4454,167.7951,127562.0
2023-03-09 15:40:00,172.74,172.78,172.17,172.41,137727.0,167.8048,167.8437,167.2511,167.4843,137727.0
2023-03-09 15:50:00,172.4,172.77,171.95,172.17,280731.0,167.4746,167.834,167.0374,167.2511,280731.0
2023-03-10 09:30:00,170.83,170.83,166.89,167.07,282567.0,165.9494,165.9494,162.122,162.2968,282567.0
2023-03-10 09:40:00,167.13,167.14,165.06,165.24,285537.0,162.3551,162.3648,160.3443,160.5191,285537.0
2023-03-10 09:50:00,165.25,168.25,165.13,167.87,198215.0,160.5288,163.4431,160.4123,163.074,198215.0
2023-03-10 10:00:00,168.16,168.97,167.6,167.87,86285.0,163.3557,164.1426,162.8117,163.074,86285.0
2023-03-10 10:10:00,167.8,168.23,167.18,167.25,62821.0,163.006,163.4237,162.4037,162.4717,62821.0
2023-03-10 10:20:00,167.28,168.76,167.04,167.63,108273.0,162.5008,163.9386,162.2677,162.8408,108273.0
2023-03-10 10:30:00,167.68,167.88,167.27,167.44,41869.0,162.8894,163.0837,162.4911,162.6563,41869.0
2023-03-10 10:40:00,167.54,167.66,166.46,166.86,37882.0,162.7534,162.87,161.7043,162.0928,37882.0
2023-03-10 10:50:00,166.93,169.0,166.64,168.92,54493.0,162.1608,164.1717,161.8791,164.094,54493.0
2023-03-10 11:00:00,168.89,169.41,168.55,169.34,73201.0,164.0648,164.57,163.7346,164.502,73201.0
2023-03-10 11:10:00,169.32,169.39,168.35,168.58,199706.0,164.4826,164.5506,163.5403,163.7637,199706.0
2023-03-10 11:20:00,168.58,169.72,168.58,169.69,59852.0,163.7637,164.8711,163.7637,164.842,59852.0
2023-03-10 11:30:00,169.69,170.07,169.38,169.61,58614.0,164.842,165.2111,164.5408,164.7643,58614.0
2023-03-10 11:40:00,169.61,169.73,168.05,168.21,32025.0,164.7643,164.8808,163.2488,163.4043,32025.0
2023-03-10 11:50:00,168.17,168.39,167.75,167.95,25538.0,163.3654,163.5791,162.9574,163.1517,25538.0
2023-03-10 12:00:00,167.95,168.04,166.81,166.81,45628.0,163.1517,163.2391,162.0443,162.0443,45628.0
2023-03-10 12:10:00,166.81,167.36,166.73,167.09,35760.0,162.0443,162.5786,161.9666,162.3163,35760.0
2023-03-10 12:20:00,167.01,167.18,166.5,166.69,46221.0,162.2386,162.4037,161.7431,161.9277,46221.0
2023-03-10 12:30:00,166.78,167.71,166.74,167.57,47730.0,162.0151,162.9186,161.9763,162.7826,47730.0
2023-03-10 12:40:00,167.54,167.61,166.86,166.9,19471.0,162.7534,162.8214,162.0928,162.1317,19471.0
2023-03-10 12:50:00,166.93,167.21,166.84,167.03,21594.0,162.1608,162.4328,162.0734,162.258,21594.0
2023-03-10 13:00:00,167.04,167.3,166.82,167.03,35343.0,162.2677,162.5203,162.054,162.258,35343.0
2023-03-10 13:10:00,167.03,167.12,166.6,166.64,54377.0,162.258,162.3454,161.8403,161.8791,54377.0
2023-03-10 13:20:00,166.58,166.72,165.89,166.03,38455.0,161.8208,161.9568,161.1506,161.2866,38455.0
2023-03-10 13:30:00,165.97,166.14,165.74,165.83,30526.0,161.2283,161.3934,161.0048,161.0923,30526.0
2023-03-10 13:40:00,165.8,165.89,165.42,165.45,38516.0,161.0631,161.1506,160.694,160.7231,38516.0
2023-03-10 13:50:00,165.43,165.51,164.84,164.98,68296.0,160.7037,160.7814,160.1305,160.2665,68296.0
2023-03-10 14:00:00,165.0,165.89,164.83,165.89,110599.0,160.286,161.1506,160.1208,161.1506,110599.0
2023-03-10 14:10:00,165.94,166.27,165.65,166.08,35191.0,161.1991,161.5197,160.9174,161.3351,35191.0
2023-03-10 14:20:00,166.08,166.31,165.64,165.78,48315.0,161.3351,161.5586,160.9077,161.0437,48315.0
2023-03-10 14:30:00,165.75,166.52,165.75,166.35,41321.0,161.0146,161.7626,161.0146,161.5974,41321.0
2023-03-10 14:40:00,166.34,166.68,166.05,166.65,35977.0,161.5877,161.918,161.306,161.8888,35977.0
2023-03-10 14:50:00,166.59,166.95,166.18,166.4,32364.0,161.8306,162.1803,161.4323,161.646,32364.0
2023-03-10 15:00:00,166.39,166.39,165.54,166.06,68821.0,161.6363,161.6363,160.8106,161.3157,68821.0
2023-03-10 15:10:00,166.05,166.55,165.75,165.79,39394.0,161.306,161.7917,161.0146,161.0534,39394.0
2023-03-10 15:20:00,165.72,166.3,165.6,166.17,50792.0,160.9854,161.5488,160.8688,161.4226,50792.0
2023-03-10 15:30:00,166.17,166.2,165.44,165.46,58777.0,161.4226,161.4517,160.7134,160.7328,58777.0
2023-03-10 15:40:00,165.44,165.44,165.02,165.19,104270.0,160.7134,160.7134,160.3054,160.4706,104270.0
2023-03-10 15:50:00,165.19,165.75,165.16,165.72,268336.0,160.4706,161.0146,160.4414,160.9854,268336.0
2023-03-13 09:30:00,161.49,161.64,158.6,159.3,170072.0,156.8763,157.022,154.0688,154.7488,170072.0
2023-03-13 09:40:00,159.36,160.17,158.33,159.68,101383.0,154.8071,155.594,153.8065,155.118,101383.0
2023-03-13 09:50:00,159.73,161.24,159.28,160.87,118060.0,155.1665,156.6334,154.7294,156.274,118060.0
2023-03-13 10:00:00,161.04,161.42,160.16,160.48,98196.0,156.4391,156.8083,155.5843,155.8951,98196.0
2023-03-13 10:10:00,160.58,160.59,158.19,158.57,94580.0,155.9923,156.002,153.6705,154.0397,94580.0
2023-03-13 10:20:00,158.5,159.24,158.27,158.63,86483.0,153.9717,154.6905,153.7483,154.098,86483.0
2023-03-13 10:30:00,158.63,160.22,158.07,160.01,66380.0,154.098,155.6425,153.554,155.4385,66380.0
2023-03-13 10:40:00,160.0,160.25,159.22,159.49,90367.0,155.4288,155.6717,154.6711,154.9334,90367.0
2023-03-13 10:50:00,159.49,160.37,158.27,160.37,125124.0,154.9334,155.7883,153.7483,155.7883,125124.0
2023-03-13 11:00:00,160.4,161.07,159.88,160.42,79049.0,155.8174,156.4683,155.3123,155.8368,79049.0
2023-03-13 11:10:00,160.51,161.42,160.51,161.21,118221.0,155.9243,156.8083,155.9243,156.6043,118221.0
2023-03-13 11:20:00,161.28,161.99,160.74,161.78,110949.0,156.6723,157.362,156.1477,157.158,110949.0
2023-03-13 11:30:00,161.85,161.98,160.88,160.88,58202.0,157.226,157.3523,156.2837,156.2837,58202.0
2023-03-13 11:40:00,160.89,161.58,160.81,161.49,58840.0,156.2934,156.9637,156.2157,156.8763,58840.0
2023-03-13 11:50:00,161.42,161.44,160.17,160.91,65626.0,156.8083,156.8277,155.594,156.3128,65626.0
2023-03-13 12:00:00,160.84,161.6,160.46,161.25,49367.0,156.2448,156.9831,155.8757,156.6431,49367.0
2023-03-13 12:10:00,161.23,161.53,160.6,160.99,39525.0,156.6237,156.9151,156.0117,156.3905,39525.0
2023-03-13 12:20:00,160.89,161.18,160.25,161.04,54904.0,156.2934,156.5751,155.6717,156.4391,54904.0
2023-03-13 12:30:00,160.97,160.97,160.13,160.8,37732.0,156.3711,156.3711,155.5551,156.206,37732.0
2023-03-13 12:40:00,160.77,161.14,159.61,159.77,60369.0,156.1768,156.5363,155.05,155.2054,60369.0
2023-03-13 12:50:00,159.74,160.22,159.4,159.56,39303.0,155.1763,155.6425,154.846,155.0014,39303.0
2023-03-13 13:00:00,159.65,159.87,159.06,159.8,44693.0,155.0888,155.3025,154.5157,155.2345,44693.0
2023-03-13 13:10:00,159.87,160.28,159.51,160.2,97865.0,155.3025,155.7008,154.9528,155.6231,97865.0
2023-03-13 13:20:00,160.15,160.21,159.57,160.0,31161.0,155.5745,155.6328,155.0111,155.4288,31161.0
2023-03-13 13:30:00,159.93,160.22,159.0,160.08,129935.0,155.3608,155.6425,154.4574,155.5065,129935.0
2023-03-13 13:40:00,160.06,160.33,159.56,159.71,59629.0,155.4871,155.7494,155.0014,155.1471,59629.0
2023-03-13 13:50:00,159.74,160.12,159.61,159.81,72099.0,155.1763,155.5454,155.05,155.2443,72099.0
2023-03-13 14:00:00,159.84,160.09,159.55,159.73,108070.0,155.2734,155.5163,154.9917,155.1665,108070.0
2023-03-13 14:10:00,159.7,160.59,159.67,160.4,64873.0,155.1374,156.002,155.1083,155.8174,64873.0
2023-03-13 14:20:00,160.35,160.79,160.08,160.61,42279.0,155.7688,156.1963,155.5065,156.0214,42279.0
2023-03-13 14:30:00,160.67,161.19,160.23,160.38,43262.0,156.0797,156.5848,155.6523,155.798,43262.0
2023-03-13 14:40:00,160.42,160.75,160.26,160.33,36394.0,155.8368,156.1574,155.6814,155.7494,36394.0
2023-03-13 14:50:00,160.29,160.61,160.25,160.5,43933.0,155.7105,156.0214,155.6717,155.9145,43933.0
2023-03-13 15:00:00,160.46,160.9,159.94,159.94,81980.0,155.8757,156.3031,155.3705,155.3705,81980.0
2023-03-13 15:10:00,159.93,160.39,159.69,159.7,50447.0,155.3608,155.8077,155.1277,155.1374,50447.0
2023-03-13 15:20:00,159.65,159.68,158.16,158.47,133148.0,155.0888,155.118,153.6414,153.9425,133148.0
2023-03-13 15:30:00,158.47,158.72,158.2,158.71,100767.0,153.9425,154.1854,153.6803,154.1757,100767.0
2023-03-13 15:40:00,158.69,158.71,158.08,158.19,157535.0,154.1563,154.1757,153.5637,153.6705,157535.0
2023-03-13 15:50:00,158.14,158.15,157.42,157.63,373333.0,153.622,153.6317,152.9225,153.1265,373333.0
2023-03-14 09:30:00,161.5,163.06,160.88,161.94,456160.0,156.886,158.4014,156.2837,157.3134,456160.0
2023-03-14 09:40:00,162.0,163.75,161.61,163.15,166313.0,157.3717,159.0717,156.9928,158.4888,166313.0
2023-03-14 09:50:00,163.23,163.33,161.64,162.9,174888.0,158.5665,158.6637,157.022,158.246,174888.0
2023-03-14 10:00:00,162.95,163.9,162.45,163.39,121333.0,158.2945,159.2174,157.8088,158.722,121333.0
2023-03-14 10:10:00,163.34,163.72,162.77,163.14,54553.0,158.6734,159.0425,158.1197,158.4791,54553.0
2023-03-14 10:20:00,163.01,164.16,162.96,163.69,63724.0,158.3528,159.47,158.3043,159.0134,63724.0
2023-03-14 10:30:00,163.71,163.81,163.14,163.45,78898.0,159.0328,159.13,158.4791,158.7803,78898.0
2023-03-14 10:40:00,163.5,163.83,163.35,163.44,48027.0,158.8288,159.1494,158.6831,158.7705,48027.0
2023-03-14 10:50:00,163.48,163.74,162.76,162.8,52508.0,158.8094,159.062,158.11,158.1488,52508.0
2023-03-14 11:00:00,162.8,162.96,162.52,162.86,50699.0,158.1488,158.3043,157.8768,158.2071,50699.0
2023-03-14 11:10:00,162.8,163.59,162.66,163.5,38368.0,158.1488,158.9163,158.0128,158.8288,38368.0
2023-03-14 11:20:00,163.45,163.87,163.36,163.8,39962.0,158.7803,159.1883,158.6928,159.1203,39962.0
2023-03-14 11:30:00,163.82,164.3,163.69,164.18,41047.0,159.1397,159.606,159.0134,159.4894,41047.0
2023-03-14 11:40:00,164.25,164.32,163.51,163.57,32458.0,159.5574,159.6254,158.8385,158.8968,32458.0
2023-03-14 11:50:00,163.54,163.88,163.18,163.19,58382.0,158.8677,159.198,158.518,158.5277,58382.0
2023-03-14 12:00:00,163.19,163.69,163.05,163.4,35081.0,158.5277,159.0134,158.3917,158.7317,35081.0
2023-03-14 12:10:00,163.4,164.18,163.39,164.12,38925.0,158.7317,159.4894,158.722,159.4311,38925.0
2023-03-14 12:20:00,164.04,164.09,163.47,163.47,19112.0,159.3534,159.402,158.7997,158.7997,19112.0
2023-03-14 12:30:00,163.37,163.68,163.18,163.18,28845.0,158.7025,159.0037,158.518,158.518,28845.0
2023-03-14 12:40:00,163.16,163.2,162.74,163.14,30271.0,158.4985,158.5374,158.0905,158.4791,30271.0
2023-03-14 12:50:00,163.16,163.23,162.26,162.48,44348.0,158.4985,158.5665,157.6243,157.838,44348.0
2023-03-14 13:00:00,162.46,162.78,162.0,162.02,32600.0,157.8185,158.1294,157.3717,157.3911,32600.0
2023-03-14 13:10:00,162.02,162.14,160.98,161.84,56986.0,157.3911,157.5077,156.3808,157.2163,56986.0
2023-03-14 13:20:00,161.73,162.64,161.34,162.48,65234.0,157.1094,157.9934,156.7305,157.838,65234.0
2023-03-14 13:30:00,162.51,163.04,162.32,163.04,51529.0,157.8671,158.382,157.6825,158.382,51529.0
2023-03-14 13:40:00,163.11,163.32,162.56,163.15,53710.0,158.45,158.654,157.9157,158.4888,53710.0
2023-03-14 13:50:00,163.21,163.21,162.86,163.09,31693.0,158.5471,158.5471,158.2071,158.4305,31693.0
2023-03-14 14:00:00,163.19,163.35,162.21,162.49,52250.0,158.5277,158.6831,157.5757,157.8477,52250.0
2023-03-14 14:10:00,162.51,163.02,162.45,163.02,30897.0,157.8671,158.3625,157.8088,158.3625,30897.0
2023-03-14 14:20:00,162.92,163.4,162.74,163.23,41851.0,158.2654,158.7317,158.0905,158.5665,41851.0
2023-03-14 14:30:00,163.24,163.5,163.11,163.33,30591.0,158.5763,158.8288,158.45,158.6637,30591.0
2023-03-14 14:40:00,163.34,163.53,162.93,163.26,36959.0,158.6734,158.858,158.2751,158.5957,36959.0
2023-03-14 14:50:00,163.17,163.49,162.95,163.04,30029.0,158.5083,158.8191,158.2945,158.382,30029.0
2023-03-14 15:00:00,163.05,163.19,162.53,162.69,45142.0,158.3917,158.5277,157.8865,158.042,45142.0
2023-03-14 15:10:00,162.66,162.98,162.22,162.9,97617.0,158.0128,158.3237,157.5854,158.246,97617.0
2023-03-14 15:20:00,162.94,162.94,162.36,162.88,46437.0,158.2848,158.2848,157.7214,158.2265,46437.0
2023-03-14 15:30:00,162.86,163.32,162.69,162.88,80751.0,158.2071,158.654,158.042,158.2265,80751.0
2023-03-14 15:40:00,162.79,163.33,162.77,163.31,80869.0,158.1391,158.6637,158.1197,158.6443,80869.0
2023-03-14 15:50:00,163.33,164.08,163.22,163.82,321145.0,158.6637,159.3923,158.5568,159.1397,321145.0
2023-03-15 09:30:00,157.91,159.96,157.59,159.05,209040.0,153.3985,155.39,153.0877,154.506,209040.0
2023-03-15 09:40:00,158.99,159.39,157.3,157.67,173302.0,154.4477,154.8363,152.806,153.1654,173302.0
2023-03-15 09:50:00,157.63,158.0,155.93,156.87,196353.0,153.1265,153.486,151.4751,152.3883,196353.0
2023-03-15 10:00:00,156.82,157.91,156.63,157.47,173991.0,152.3397,153.3985,152.1551,152.9711,173991.0
2023-03-15 10:10:00,157.49,158.26,156.82,157.81,147737.0,152.9905,153.7385,152.3397,153.3014,147737.0
2023-03-15 10:20:00,157.83,158.5,156.9,157.35,118264.0,153.3208,153.9717,152.4174,152.8545,118264.0
2023-03-15 10:30:00,157.25,158.01,156.85,157.43,135765.0,152.7574,153.4957,152.3688,152.9323,135765.0
2023-03-15 10:40:00,157.45,157.6,157.0,157.32,72803.0,152.9517,153.0974,152.5145,152.8254,72803.0
2023-03-15 10:50:00,157.3,157.91,156.97,157.72,114182.0,152.806,153.3985,152.4854,153.214,114182.0
2023-03-15 11:00:00,157.84,158.12,157.5,157.79,76945.0,153.3305,153.6025,153.0003,153.282,76945.0
2023-03-15 11:10:00,157.8,158.87,157.77,158.8,97417.0,153.2917,154.3311,153.2625,154.2631,97417.0
2023-03-15 11:20:00,158.82,158.83,157.84,158.13,74574.0,154.2825,154.2923,153.3305,153.6123,74574.0
2023-03-15 11:30:00,158.06,158.25,157.5,157.85,66912.0,153.5443,153.7288,153.0003,153.3403,66912.0
2023-03-15 11:40:00,157.78,158.31,157.7,157.98,40239.0,153.2723,153.7871,153.1945,153.4665,40239.0
2023-03-15 11:50:00,158.07,158.07,157.3,157.44,88307.0,153.554,153.554,152.806,152.942,88307.0
2023-03-15 12:00:00,157.5,157.91,156.91,156.97,56590.0,153.0003,153.3985,152.4271,152.4854,56590.0
2023-03-15 12:10:00,156.92,157.31,156.85,157.19,80108.0,152.4368,152.8157,152.3688,152.6991,80108.0
2023-03-15 12:20:00,157.13,157.3,156.47,156.96,73857.0,152.6408,152.806,151.9997,152.4757,73857.0
2023-03-15 12:30:00,156.87,157.21,156.58,156.72,47247.0,152.3883,152.7185,152.1065,152.2425,47247.0
2023-03-15 12:40:00,156.8,157.1,156.5,156.97,28360.0,152.3203,152.6117,152.0288,152.4854,28360.0
2023-03-15 12:50:00,156.96,156.99,156.56,156.77,28833.0,152.4757,152.5048,152.0871,152.2911,28833.0
2023-03-15 13:00:00,156.73,157.47,156.69,157.24,42295.0,152.2523,152.9711,152.2134,152.7477,42295.0
2023-03-15 13:10:00,157.31,157.94,157.3,157.74,29084.0,152.8157,153.4277,152.806,153.2334,29084.0
2023-03-15 13:20:00,157.72,157.85,157.47,157.83,26999.0,153.214,153.3403,152.9711,153.3208,26999.0
2023-03-15 13:30:00,157.78,157.9,157.3,157.57,42668.0,153.2723,153.3888,152.806,153.0683,42668.0
2023-03-15 13:40:00,157.53,157.53,156.99,157.35,39044.0,153.0294,153.0294,152.5048,152.8545,39044.0
2023-03-15 13:50:00,157.31,157.62,157.11,157.31,39059.0,152.8157,153.1168,152.6214,152.8157,39059.0
2023-03-15 14:00:00,157.32,157.34,156.91,157.18,43408.0,152.8254,152.8448,152.4271,152.6894,43408.0
2023-03-15 14:10:00,157.2,157.5,156.8,157.46,78407.0,152.7088,153.0003,152.3203,152.9614,78407.0
2023-03-15 14:20:00,157.46,159.39,157.42,158.72,104368.0,152.9614,154.8363,152.9225,154.1854,104368.0
2023-03-15 14:30:00,158.73,159.29,158.27,158.45,58186.0,154.1951,154.7391,153.7483,153.9231,58186.0
2023-03-15 14:40:00,158.39,158.73,158.06,158.12,52795.0,153.8648,154.1951,153.5443,153.6025,52795.0
2023-03-15 14:50:00,158.17,158.68,157.81,158.6,61358.0,153.6511,154.1465,153.3014,154.0688,61358.0
2023-03-15 15:00:00,158.61,158.91,157.97,157.99,77547.0,154.0785,154.37,153.4568,153.4763,77547.0
2023-03-15 15:10:00,157.91,158.39,157.76,158.05,92989.0,153.3985,153.8648,153.2528,153.5345,92989.0
2023-03-15 15:20:00,158.01,159.11,158.0,158.99,86958.0,153.4957,154.5643,153.486,154.4477,86958.0
2023-03-15 15:30:00,158.98,159.18,158.55,158.91,95097.0,154.438,154.6323,154.0203,154.37,95097.0
2023-03-15 15:40:00,158.82,159.0,158.31,158.72,100019.0,154.2825,154.4574,153.7871,154.1854,100019.0
2023-03-15 15:50:00,158.72,159.89,158.47,159.88,326802.0,154.1854,155.322,153.9425,155.3123,326802.0
2023-03-16 09:30:00,158.06,159.57,157.37,158.97,78570.0,153.5443,155.0111,152.874,154.4283,78570.0
2023-03-16 09:40:00,159.05,159.43,157.41,157.52,84696.0,154.506,154.8751,152.9128,153.0197,84696.0
2023-03-16 09:50:00,157.5,158.28,157.31,158.16,71631.0,153.0003,153.758,152.8157,153.6414,71631.0
2023-03-16 10:00:00,158.13,158.4,156.58,156.58,51972.0,153.6123,153.8745,152.1065,152.1065,51972.0
2023-03-16 10:10:00,156.67,156.79,156.1,156.7,63371.0,152.194,152.3105,151.6402,152.2231,63371.0
2023-03-16 10:20:00,156.62,157.17,156.33,156.95,109448.0,152.1454,152.6797,151.8637,152.466,109448.0
2023-03-16 10:30:00,156.95,157.44,156.62,157.03,93827.0,152.466,152.942,152.1454,152.5437,93827.0
2023-03-16 10:40:00,156.98,158.98,156.95,158.81,59708.0,152.4951,154.438,152.466,154.2728,59708.0
2023-03-16 10:50:00,158.93,160.2,158.88,159.33,97660.0,154.3894,155.6231,154.3408,154.778,97660.0
2023-03-16 11:00:00,159.3,159.41,158.4,158.92,126153.0,154.7488,154.8557,153.8745,154.3797,126153.0
2023-03-16 11:10:00,158.95,159.38,158.6,159.09,73673.0,154.4088,154.8265,154.0688,154.5448,73673.0
2023-03-16 11:20:00,159.08,159.76,158.99,159.39,60360.0,154.5351,155.1957,154.4477,154.8363,60360.0
2023-03-16 11:30:00,159.45,159.67,159.12,159.59,69298.0,154.8945,155.1083,154.574,155.0305,69298.0
2023-03-16 11:40:00,159.6,160.46,159.5,160.29,116244.0,155.0403,155.8757,154.9431,155.7105,116244.0
2023-03-16 11:50:00,160.23,160.78,160.21,160.39,28894.0,155.6523,156.1865,155.6328,155.8077,28894.0
2023-03-16 12:00:00,160.39,160.44,159.58,159.58,45495.0,155.8077,155.8563,155.0208,155.0208,45495.0
2023-03-16 12:10:00,159.58,159.81,159.26,159.48,38674.0,155.0208,155.2443,154.71,154.9237,38674.0
2023-03-16 12:20:00,159.49,159.72,159.11,159.69,41664.0,154.9334,155.1568,154.5643,155.1277,41664.0
2023-03-16 12:30:00,159.7,159.88,159.1,159.52,33574.0,155.1374,155.3123,154.5545,154.9625,33574.0
2023-03-16 12:40:00,159.48,160.09,159.48,160.09,51979.0,154.9237,155.5163,154.9237,155.5163,51979.0
2023-03-16 12:50:00,160.19,160.65,160.02,160.64,69138.0,155.6134,156.0603,155.4483,156.0505,69138.0
2023-03-16 13:00:00,160.7,161.92,160.61,161.22,106012.0,156.1088,157.294,156.0214,156.614,106012.0
2023-03-16 13:10:00,161.19,161.26,160.71,160.74,32069.0,156.5848,156.6528,156.1185,156.1477,32069.0
2023-03-16 13:20:00,160.77,161.14,160.57,161.01,55174.0,156.1768,156.5363,155.9825,156.41,55174.0
2023-03-16 13:30:00,160.99,161.27,160.71,161.0,28864.0,156.3905,156.6625,156.1185,156.4003,28864.0
2023-03-16 13:40:00,161.0,161.14,160.83,160.88,46817.0,156.4003,156.5363,156.2351,156.2837,46817.0
2023-03-16 13:50:00,160.85,160.92,160.39,160.52,45235.0,156.2545,156.3225,155.8077,155.934,45235.0
2023-03-16 14:00:00,160.48,160.68,160.3,160.65,46523.0,155.8951,156.0894,155.7203,156.0603,46523.0
2023-03-16 14:10:00,160.63,160.76,160.45,160.51,36835.0,156.0408,156.1671,155.866,155.9243,36835.0
2023-03-16 14:20:00,160.6,160.69,160.44,160.69,32142.0,156.0117,156.0991,155.8563,156.0991,32142.0
2023-03-16 14:30:00,160.67,160.71,160.0,160.41,71948.0,156.0797,156.1185,155.4288,155.8271,71948.0
2023-03-16 14:40:00,160.44,160.64,160.01,160.14,20652.0,155.8563,156.0505,155.4385,155.5648,20652.0
2023-03-16 14:50:00,160.16,160.32,160.0,160.22,64433.0,155.5843,155.7397,155.4288,155.6425,64433.0
2023-03-16 15:00:00,160.24,160.64,160.1,160.41,39114.0,155.662,156.0505,155.526,155.8271,39114.0
2023-03-16 15:10:00,160.41,160.63,160.26,160.3,22684.0,155.8271,156.0408,155.6814,155.7203,22684.0
2023-03-16 15:20:00,160.31,160.67,160.14,160.6,69502.0,155.73,156.0797,155.5648,156.0117,69502.0
2023-03-16 15:30:00,160.63,160.9,160.43,160.73,66663.0,156.0408,156.3031,155.8465,156.138,66663.0
2023-03-16 15:40:00,160.72,160.93,160.38,160.59,129811.0,156.1283,156.3323,155.798,156.002,129811.0
2023-03-16 15:50:00,160.62,160.79,160.14,160.77,366195.0,156.0311,156.1963,155.5648,156.1768,366195.0
2023-03-17 09:30:00,158.22,158.65,156.29,156.73,965969.0,153.6997,154.1174,151.8248,152.2523,965969.0
2023-03-17 09:40:00,156.68,156.89,156.07,156.46,73692.0,152.2037,152.4077,151.6111,151.99,73692.0
2023-03-17 09:50:00,156.53,157.28,156.39,157.11,79794.0,152.058,152.7865,151.922,152.6214,79794.0
2023-03-17 10:00:00,157.14,158.48,157.14,157.47,88860.0,152.6505,153.9523,152.6505,152.9711,88860.0
2023-03-17 10:10:00,157.51,157.57,156.15,156.18,57295.0,153.01,153.0683,151.6888,151.718,57295.0
2023-03-17 10:20:00,156.19,156.31,155.41,156.2,78724.0,151.7277,151.8443,150.97,151.7374,78724.0
2023-03-17 10:30:00,156.22,156.39,155.5,155.72,52978.0,151.7568,151.922,151.0574,151.2711,52978.0
2023-03-17 10:40:00,155.67,155.95,155.31,155.79,41954.0,151.2225,151.4945,150.8728,151.3391,41954.0
2023-03-17 10:50:00,155.84,155.88,155.44,155.75,51933.0,151.3877,151.4265,150.9991,151.3002,51933.0
2023-03-17 11:00:00,155.77,155.91,155.17,155.89,50660.0,151.3197,151.4557,150.7368,151.4362,50660.0
2023-03-17 11:10:00,155.9,156.08,155.56,155.78,49931.0,151.446,151.6208,151.1157,151.3294,49931.0
2023-03-17 11:20:00,155.82,155.84,154.9,155.42,54868.0,151.3682,151.3877,150.4745,150.9797,54868.0
2023-03-17 11:30:00,155.34,156.05,155.32,155.49,33113.0,150.902,151.5917,150.8825,151.0477,33113.0
2023-03-17 11:40:00,155.49,155.55,155.19,155.51,31185.0,151.0477,151.106,150.7562,151.0671,31185.0
2023-03-17 11:50:00,155.48,155.94,155.47,155.94,31440.0,151.038,151.4848,151.0282,151.4848,31440.0
2023-03-17 12:00:00,155.95,156.44,155.95,156.35,41965.0,151.4945,151.9705,151.4945,151.8831,41965.0
2023-03-17 12:10:00,156.37,156.72,156.37,156.55,36999.0,151.9025,152.2425,151.9025,152.0774,36999.0
2023-03-17 12:20:00,156.57,157.03,156.16,157.01,36866.0,152.0968,152.5437,151.6985,152.5243,36866.0
2023-03-17 12:30:00,157.04,157.42,156.87,156.98,46989.0,152.5534,152.9225,152.3883,152.4951,46989.0
2023-03-17 12:40:00,157.03,157.13,156.63,156.66,21523.0,152.5437,152.6408,152.1551,152.1843,21523.0
2023-03-17 12:50:00,156.66,156.87,156.39,156.72,23063.0,152.1843,152.3883,151.922,152.2425,23063.0
2023-03-17 13:00:00,156.72,157.24,156.59,157.18,25699.0,152.2425,152.7477,152.1163,152.6894,25699.0
2023-03-17 13:10:00,157.15,157.26,156.8,156.97,17236.0,152.6603,152.7671,152.3203,152.4854,17236.0
2023-03-17 13:20:00,157.0,157.34,156.86,156.99,19661.0,152.5145,152.8448,152.3785,152.5048,19661.0
2023-03-17 13:30:00,157.02,157.41,156.78,157.08,38982.0,152.534,152.9128,152.3008,152.5923,38982.0
2023-03-17 13:40:00,157.04,157.29,156.75,157.15,23139.0,152.5534,152.7963,152.2717,152.6603,23139.0
2023-03-17 13:50:00,157.13,157.15,156.8,156.99,20709.0,152.6408,152.6603,152.3203,152.5048,20709.0
2023-03-17 14:00:00,157.02,157.19,156.48,156.7,30705.0,152.534,152.6991,152.0094,152.2231,30705.0
2023-03-17 14:10:00,156.74,156.84,156.43,156.57,28486.0,152.262,152.3591,151.9608,152.0968,28486.0
2023-03-17 14:20:00,156.58,156.68,156.27,156.35,29113.0,152.1065,152.2037,151.8054,151.8831,29113.0
2023-03-17 14:30:00,156.35,156.59,156.27,156.43,21666.0,151.8831,152.1163,151.8054,151.9608,21666.0
2023-03-17 14:40:00,156.45,156.6,156.32,156.5,25008.0,151.9803,152.126,151.854,152.0288,25008.0
2023-03-17 14:50:00,156.48,156.97,156.2,156.82,32134.0,152.0094,152.4854,151.7374,152.3397,32134.0
2023-03-17 15:00:00,156.92,156.96,156.62,156.86,36045.0,152.4368,152.4757,152.1454,152.3785,36045.0
2023-03-17 15:10:00,156.84,157.38,156.79,157.19,64459.0,152.3591,152.8837,152.3105,152.6991,64459.0
2023-03-17 15:20:00,157.22,157.58,156.94,157.54,61829.0,152.7283,153.078,152.4563,153.0391,61829.0
2023-03-17 15:30:00,157.55,157.55,156.82,157.13,76678.0,153.0488,153.0488,152.3397,152.6408,76678.0
2023-03-17 15:40:00,157.17,157.47,156.3,156.42,134377.0,152.6797,152.9711,151.8345,151.9511,134377.0
2023-03-17 15:50:00,156.39,156.79,156.17,156.51,369198.0,151.922,152.3105,151.7083,152.0385,369198.0
2023-03-20 09:30:00,158.37,158.92,157.57,157.89,109687.0,153.8454,154.3797,153.0683,153.3791,109687.0
2023-03-20 09:40:00,157.82,158.85,157.66,158.84,48410.0,153.3111,154.3117,153.1557,154.302,48410.0
2023-03-20 09:50:00,158.9,159.2,158.42,159.06,101304.0,154.3603,154.6517,153.894,154.5157,101304.0
2023-03-20 10:00:00,159.19,159.46,158.75,159.01,59855.0,154.642,154.9043,154.2145,154.4671,59855.0
2023-03-20 10:10:00,158.97,159.27,158.7,158.92,48372.0,154.4283,154.7197,154.166,154.3797,48372.0
2023-03-20 10:20:00,158.99,160.06,158.95,159.97,63794.0,154.4477,155.4871,154.4088,155.3997,63794.0
2023-03-20 10:30:00,160.0,160.69,159.61,159.65,71833.0,155.4288,156.0991,155.05,155.0888,71833.0
2023-03-20 10:40:00,159.59,159.88,159.02,159.85,50000.0,155.0305,155.3123,154.4768,155.2831,50000.0
2023-03-20 10:50:00,159.89,160.06,159.59,159.94,56373.0,155.322,155.4871,155.0305,155.3705,56373.0
2023-03-20 11:00:00,159.94,160.3,159.8,159.84,24605.0,155.3705,155.7203,155.2345,155.2734,24605.0
2023-03-20 11:10:00,159.8,160.05,159.52,160.0,26685.0,155.2345,155.4774,154.9625,155.4288,26685.0
2023-03-20 11:20:00,160.03,160.2,159.82,159.92,32932.0,155.458,155.6231,155.254,155.3511,32932.0
2023-03-20 11:30:00,159.94,159.94,159.36,159.63,39164.0,155.3705,155.3705,154.8071,155.0694,39164.0
2023-03-20 11:40:00,159.56,159.7,159.16,159.18,39153.0,155.0014,155.1374,154.6128,154.6323,39153.0
2023-03-20 11:50:00,159.15,159.28,158.68,158.88,39026.0,154.6031,154.7294,154.1465,154.3408,39026.0
2023-03-20 12:00:00,158.83,158.93,158.19,158.29,25269.0,154.2923,154.3894,153.6705,153.7677,25269.0
2023-03-20 12:10:00,158.25,158.45,157.89,158.36,21460.0,153.7288,153.9231,153.3791,153.8357,21460.0
2023-03-20 12:20:00,158.36,158.55,158.18,158.55,13455.0,153.8357,154.0203,153.6608,154.0203,13455.0
2023-03-20 12:30:00,158.57,158.68,158.33,158.67,31617.0,154.0397,154.1465,153.8065,154.1368,31617.0
2023-03-20 12:40:00,158.67,158.68,158.38,158.54,10819.0,154.1368,154.1465,153.8551,154.0105,10819.0
2023-03-20 12:50:00,158.57,159.25,158.57,158.97,22812.0,154.0397,154.7003,154.0397,154.4283,22812.0
2023-03-20 13:00:00,158.96,159.41,158.77,159.33,23106.0,154.4185,154.8557,154.234,154.778,23106.0
2023-03-20 13:10:00,159.38,159.53,159.32,159.36,15427.0,154.8265,154.9723,154.7683,154.8071,15427.0
2023-03-20 13:20:00,159.39,159.39,159.02,159.02,15271.0,154.8363,154.8363,154.4768,154.4768,15271.0
2023-03-20 13:30:00,158.98,159.13,158.66,158.91,38127.0,154.438,154.5837,154.1271,154.37,38127.0
2023-03-20 13:40:00,158.96,158.99,158.69,158.85,20420.0,154.4185,154.4477,154.1563,154.3117,20420.0
2023-03-20 13:50:00,158.84,158.85,158.6,158.71,18601.0,154.302,154.3117,154.0688,154.1757,18601.0
2023-03-20 14:00:00,158.71,158.79,158.41,158.46,16102.0,154.1757,154.2534,153.8843,153.9328,16102.0
2023-03-20 14:10:00,158.5,158.69,158.33,158.69,29991.0,153.9717,154.1563,153.8065,154.1563,29991.0
2023-03-20 14:20:00,158.68,158.91,158.68,158.72,19155.0,154.1465,154.37,154.1465,154.1854,19155.0
2023-03-20 14:30:00,158.72,158.79,158.32,158.41,25108.0,154.1854,154.2534,153.7968,153.8843,25108.0
2023-03-20 14:40:00,158.41,158.65,158.32,158.49,20251.0,153.8843,154.1174,153.7968,153.962,20251.0
2023-03-20 14:50:00,158.49,158.77,158.4,158.47,24957.0,153.962,154.234,153.8745,153.9425,24957.0
2023-03-20 15:00:00,158.42,158.62,158.37,158.38,16967.0,153.894,154.0883,153.8454,153.8551,16967.0
2023-03-20 15:10:00,158.35,158.62,158.31,158.53,27140.0,153.826,154.0883,153.7871,154.0008,27140.0
2023-03-20 15:20:00,158.53,158.61,158.23,158.36,39762.0,154.0008,154.0785,153.7094,153.8357,39762.0
2023-03-20 15:30:00,158.33,158.55,158.25,158.51,58648.0,153.8065,154.0203,153.7288,153.9814,58648.0
2023-03-20 15:40:00,158.48,158.68,158.4,158.51,61543.0,153.9523,154.1465,153.8745,153.9814,61543.0
2023-03-20 15:50:00,158.52,158.84,158.52,158.74,217890.0,153.9911,154.302,153.9911,154.2048,217890.0
2023-03-21 09:30:00,162.94,163.56,162.17,162.3,96469.0,158.2848,158.8871,157.5368,157.6631,96469.0
2023-03-21 09:40:00,162.25,162.59,161.94,162.15,26540.0,157.6145,157.9448,157.3134,157.5174,26540.0
2023-03-21 09:50:00,162.19,162.65,161.9,162.65,29700.0,157.5563,158.0031,157.2745,158.0031,29700.0
2023-03-21 10:00:00,162.75,162.78,161.96,162.35,37855.0,158.1003,158.1294,157.3328,157.7117,37855.0
2023-03-21 10:10:00,162.36,162.65,161.96,162.02,36218.0,157.7214,158.0031,157.3328,157.3911,36218.0
2023-03-21 10:20:00,162.08,162.32,161.7,162.32,26892.0,157.4494,157.6825,157.0803,157.6825,26892.0
2023-03-21 10:30:00,162.34,162.55,161.94,162.5,20632.0,157.702,157.906,157.3134,157.8574,20632.0
2023-03-21 10:40:00,162.49,162.95,162.25,162.84,20978.0,157.8477,158.2945,157.6145,158.1877,20978.0
2023-03-21 10:50:00,162.79,162.84,162.23,162.4,26102.0,158.1391,158.1877,157.5951,157.7603,26102.0
2023-03-21 11:00:00,162.42,162.78,162.27,162.66,40259.0,157.7797,158.1294,157.634,158.0128,40259.0
2023-03-21 11:10:00,162.62,162.87,162.59,162.82,40621.0,157.974,158.2168,157.9448,158.1683,40621.0
2023-03-21 11:20:00,162.82,163.04,162.75,162.98,34629.0,158.1683,158.382,158.1003,158.3237,34629.0
2023-03-21 11:30:00,162.97,163.67,162.97,163.32,62810.0,158.314,158.994,158.314,158.654,62810.0
2023-03-21 11:40:00,163.3,163.37,162.41,162.58,29382.0,158.6345,158.7025,157.77,157.9351,29382.0
2023-03-21 11:50:00,162.58,162.62,162.23,162.5,25985.0,157.9351,157.974,157.5951,157.8574,25985.0
2023-03-21 12:00:00,162.49,162.86,162.43,162.69,17706.0,157.8477,158.2071,157.7894,158.042,17706.0
2023-03-21 12:10:00,162.75,163.03,162.68,162.88,23739.0,158.1003,158.3723,158.0323,158.2265,23739.0
2023-03-21 12:20:00,162.9,163.31,162.82,163.28,36889.0,158.246,158.6443,158.1683,158.6151,36889.0
2023-03-21 12:30:00,163.3,163.44,162.96,162.96,45146.0,158.6345,158.7705,158.3043,158.3043,45146.0
2023-03-21 12:40:00,162.99,163.16,162.9,163.12,19686.0,158.3334,158.4985,158.246,158.4597,19686.0
2023-03-21 12:50:00,163.13,163.29,162.93,162.97,33569.0,158.4694,158.6248,158.2751,158.314,33569.0
2023-03-21 13:00:00,162.96,163.24,162.95,163.21,26874.0,158.3043,158.5763,158.2945,158.5471,26874.0
2023-03-21 13:10:00,163.2,163.44,163.14,163.41,27692.0,158.5374,158.7705,158.4791,158.7414,27692.0
2023-03-21 13:20:00,163.4,163.56,163.31,163.53,24159.0,158.7317,158.8871,158.6443,158.858,24159.0
2023-03-21 13:30:00,163.59,163.86,163.57,163.66,26664.0,158.9163,159.1785,158.8968,158.9843,26664.0
2023-03-21 13:40:00,163.69,163.89,163.54,163.82,51041.0,159.0134,159.2077,158.8677,159.1397,51041.0
2023-03-21 13:50:00,163.82,163.86,163.38,163.55,40379.0,159.1397,159.1785,158.7123,158.8774,40379.0
2023-03-21 14:00:00,163.56,163.76,163.55,163.63,45231.0,158.8871,159.0814,158.8774,158.9551,45231.0
2023-03-21 14:10:00,163.64,163.84,163.48,163.49,30724.0,158.9648,159.1591,158.8094,158.8191,30724.0
2023-03-21 14:20:00,163.48,163.78,163.41,163.75,27024.0,158.8094,159.1008,158.7414,159.0717,27024.0
2023-03-21 14:30:00,163.8,163.84,163.71,163.77,16011.0,159.1203,159.1591,159.0328,159.0911,16011.0
2023-03-21 14:40:00,163.76,163.9,163.73,163.81,15130.0,159.0814,159.2174,159.0523,159.13,15130.0
2023-03-21 14:50:00,163.82,163.97,163.66,163.84,27845.0,159.1397,159.2854,158.9843,159.1591,27845.0
2023-03-21 15:00:00,163.81,164.04,163.81,163.99,27239.0,159.13,159.3534,159.13,159.3048,27239.0
2023-03-21 15:10:00,164.02,164.19,163.95,164.04,23508.0,159.334,159.4991,159.266,159.3534,23508.0
2023-03-21 15:20:00,164.02,164.11,163.81,163.99,37243.0,159.334,159.4214,159.13,159.3048,37243.0
2023-03-21 15:30:00,164.0,164.13,163.8,164.11,59588.0,159.3145,159.4408,159.1203,159.4214,59588.0
2023-03-21 15:40:00,164.14,164.37,164.13,164.15,70491.0,159.4505,159.674,159.4408,159.4603,70491.0
2023-03-21 15:50:00,164.1,164.57,163.97,164.56,495028.0,159.4117,159.8683,159.2854,159.8585,495028.0
2023-03-22 09:30:00,164.63,164.63,163.29,163.71,85459.0,159.9265,159.9265,158.6248,159.0328,85459.0
2023-03-22 09:40:00,163.79,164.37,163.65,164.29,36902.0,159.1105,159.674,158.9745,159.5963,36902.0
2023-03-22 09:50:00,164.4,164.73,164.14,164.37,29685.0,159.7031,160.0237,159.4505,159.674,29685.0
2023-03-22 10:00:00,164.5,164.86,164.4,164.77,19989.0,159.8003,160.15,159.7031,160.0625,19989.0
2023-03-22 10:10:00,164.75,164.76,164.24,164.36,26560.0,160.0431,160.0528,159.5477,159.6643,26560.0
2023-03-22 10:20:00,164.44,164.82,164.24,164.71,43978.0,159.742,160.1111,159.5477,160.0043,43978.0
2023-03-22 10:30:00,164.67,164.7,164.19,164.34,39359.0,159.9654,159.9945,159.4991,159.6448,39359.0
2023-03-22 10:40:00,164.39,164.56,164.29,164.36,29087.0,159.6934,159.8585,159.5963,159.6643,29087.0
2023-03-22 10:50:00,164.33,164.62,164.29,164.41,46324.0,159.6351,159.9168,159.5963,159.7128,46324.0
2023-03-22 11:00:00,164.39,164.44,164.07,164.09,36984.0,159.6934,159.742,159.3825,159.402,36984.0
2023-03-22 11:10:00,164.12,164.33,163.89,163.99,64141.0,159.4311,159.6351,159.2077,159.3048,64141.0
2023-03-22 11:20:00,164.01,164.12,163.94,163.95,29840.0,159.3243,159.4311,159.2563,159.266,29840.0
2023-03-22 11:30:00,163.99,164.22,163.9,164.08,39672.0,159.3048,159.5283,159.2174,159.3923,39672.0
2023-03-22 11:40:00,164.06,164.16,163.81,164.01,40891.0,159.3728,159.47,159.13,159.3243,40891.0
2023-03-22 11:50:00,164.05,164.26,163.98,164.19,23933.0,159.3631,159.5671,159.2951,159.4991,23933.0
2023-03-22 12:00:00,164.15,164.23,164.02,164.16,22476.0,159.4603,159.538,159.334,159.47,22476.0
2023-03-22 12:10:00,164.15,164.16,163.91,164.03,44353.0,159.4603,159.47,159.2271,159.3437,44353.0
2023-03-22 12:20:00,164.07,164.31,163.99,164.15,20219.0,159.3825,159.6157,159.3048,159.4603,20219.0
2023-03-22 12:30:00,164.12,164.12,163.91,163.99,17013.0,159.4311,159.4311,159.2271,159.3048,17013.0
2023-03-22 12:40:00,163.97,164.07,163.92,164.03,19059.0,159.2854,159.3825,159.2368,159.3437,19059.0
2023-03-22 12:50:00,163.99,164.12,163.97,164.0,20740.0,159.3048,159.4311,159.2854,159.3145,20740.0
2023-03-22 13:00:00,163.96,164.04,163.75,163.88,29427.0,159.2757,159.3534,159.0717,159.198,29427.0
2023-03-22 13:10:00,163.89,164.36,163.85,164.36,15408.0,159.2077,159.6643,159.1688,159.6643,15408.0
2023-03-22 13:20:00,164.31,164.49,164.27,164.47,38486.0,159.6157,159.7905,159.5768,159.7711,38486.0
2023-03-22 13:30:00,164.47,164.59,164.38,164.49,51950.0,159.7711,159.8877,159.6837,159.7905,51950.0
2023-03-22 13:40:00,164.46,164.93,164.42,164.8,55462.0,159.7614,160.218,159.7225,160.0917,55462.0
2023-03-22 13:50:00,164.81,165.08,164.67,164.96,33444.0,160.1014,160.3637,159.9654,160.2471,33444.0
2023-03-22 14:00:00,164.97,166.41,164.89,165.86,143163.0,160.2568,161.6557,160.1791,161.1214,143163.0
2023-03-22 14:10:00,165.86,165.97,165.09,165.47,115686.0,161.1214,161.2283,160.3734,160.7426,115686.0
2023-03-22 14:20:00,165.4,165.46,164.98,165.15,42641.0,160.6746,160.7328,160.2665,160.4317,42641.0
2023-03-22 14:30:00,165.22,165.61,164.44,165.38,135568.0,160.4997,160.8786,159.742,160.6551,135568.0
2023-03-22 14:40:00,165.35,166.77,165.34,166.49,81436.0,160.626,162.0054,160.6163,161.7334,81436.0
2023-03-22 14:50:00,166.49,166.7,165.26,165.39,61064.0,161.7334,161.9374,160.5386,160.6648,61064.0
2023-03-22 15:00:00,165.36,165.62,163.96,164.09,97797.0,160.6357,160.8883,159.2757,159.402,97797.0
2023-03-22 15:10:00,164.24,164.49,163.64,164.06,47832.0,159.5477,159.7905,158.9648,159.3728,47832.0
2023-03-22 15:20:00,164.12,165.05,164.01,164.45,59840.0,159.4311,160.3346,159.3243,159.7517,59840.0
2023-03-22 15:30:00,164.46,164.51,163.41,163.7,136059.0,159.7614,159.81,158.7414,159.0231,136059.0
2023-03-22 15:40:00,163.72,163.98,163.0,163.22,141381.0,159.0425,159.2951,158.3431,158.5568,141381.0
2023-03-22 15:50:00,163.19,163.19,162.5,162.71,716163.0,158.5277,158.5277,157.8574,158.0614,716163.0
2023-03-23 09:30:00,162.67,164.29,162.47,163.82,97062.0,158.0225,159.5963,157.8283,159.1397,97062.0
2023-03-23 09:40:00,163.85,164.05,163.54,163.95,38435.0,159.1688,159.3631,158.8677,159.266,38435.0
2023-03-23 09:50:00,164.08,164.14,163.46,163.98,31915.0,159.3923,159.4505,158.79,159.2951,31915.0
2023-03-23 10:00:00,164.02,164.49,163.8,164.45,37997.0,159.334,159.7905,159.1203,159.7517,37997.0
2023-03-23 10:10:00,164.45,164.71,164.24,164.5,65257.0,159.7517,160.0043,159.5477,159.8003,65257.0
2023-03-23 10:20:00,164.5,164.7,164.32,164.59,64707.0,159.8003,159.9945,159.6254,159.8877,64707.0
2023-03-23 10:30:00,164.59,164.91,164.38,164.87,80241.0,159.8877,160.1985,159.6837,160.1597,80241.0
2023-03-23 10:40:00,164.83,165.53,164.73,165.46,33568.0,160.1208,160.8008,160.0237,160.7328,33568.0
2023-03-23 10:50:00,165.46,165.97,165.41,165.93,27301.0,160.7328,161.2283,160.6843,161.1894,27301.0
2023-03-23 11:00:00,165.98,166.24,165.66,165.94,51406.0,161.238,161.4906,160.9271,161.1991,51406.0
2023-03-23 11:10:00,165.99,166.16,165.85,165.97,71297.0,161.2477,161.4128,161.1117,161.2283,71297.0
2023-03-23 11:20:00,165.94,166.01,165.56,165.61,53936.0,161.1991,161.2671,160.83,160.8786,53936.0
2023-03-23 11:30:00,165.64,165.87,165.59,165.59,37535.0,160.9077,161.1311,160.8591,160.8591,37535.0
2023-03-23 11:40:00,165.57,165.6,165.19,165.39,12918.0,160.8397,160.8688,160.4706,160.6648,12918.0
2023-03-23 11:50:00,165.43,165.62,165.17,165.17,12964.0,160.7037,160.8883,160.4511,160.4511,12964.0
2023-03-23 12:00:00,165.11,165.26,165.02,165.15,15130.0,160.3928,160.5386,160.3054,160.4317,15130.0
2023-03-23 12:10:00,165.11,165.13,164.59,164.61,21104.0,160.3928,160.4123,159.8877,159.9071,21104.0
2023-03-23 12:20:00,164.67,164.7,164.23,164.35,41412.0,159.9654,159.9945,159.538,159.6545,41412.0
2023-03-23 12:30:00,164.38,164.54,164.26,164.54,27985.0,159.6837,159.8391,159.5671,159.8391,27985.0
2023-03-23 12:40:00,164.5,164.5,164.08,164.29,80878.0,159.8003,159.8003,159.3923,159.5963,80878.0
2023-03-23 12:50:00,164.28,164.41,164.11,164.3,17192.0,159.5865,159.7128,159.4214,159.606,17192.0
2023-03-23 13:00:00,164.34,164.56,164.12,164.35,37816.0,159.6448,159.8585,159.4311,159.6545,37816.0
2023-03-23 13:10:00,164.37,164.41,163.84,163.93,23072.0,159.674,159.7128,159.1591,159.2465,23072.0
2023-03-23 13:20:00,163.96,164.14,163.28,163.53,32993.0,159.2757,159.4505,158.6151,158.858,32993.0
2023-03-23 13:30:00,163.47,163.72,163.41,163.58,20744.0,158.7997,159.0425,158.7414,158.9065,20744.0
2023-03-23 13:40:00,163.55,163.88,163.52,163.73,36502.0,158.8774,159.198,158.8483,159.0523,36502.0
2023-03-23 13:50:00,163.71,163.74,163.39,163.39,21493.0,159.0328,159.062,158.722,158.722,21493.0
2023-03-23 14:00:00,163.44,163.73,163.25,163.34,21145.0,158.7705,159.0523,158.586,158.6734,21145.0
2023-03-23 14:10:00,163.22,163.29,162.99,162.99,12990.0,158.5568,158.6248,158.3334,158.3334,12990.0
2023-03-23 14:20:00,162.98,163.0,162.05,162.05,51593.0,158.3237,158.3431,157.4203,157.4203,51593.0
2023-03-23 14:30:00,162.0,162.2,161.68,161.75,25311.0,157.3717,157.566,157.0608,157.1288,25311.0
2023-03-23 14:40:00,161.73,161.73,161.0,161.32,38760.0,157.1094,157.1094,156.4003,156.7111,38760.0
2023-03-23 14:50:00,161.29,161.68,160.98,161.68,35389.0,156.682,157.0608,156.3808,157.0608,35389.0
2023-03-23 15:00:00,161.69,162.98,161.53,161.82,70799.0,157.0705,158.3237,156.9151,157.1968,70799.0
2023-03-23 15:10:00,161.94,162.03,161.15,161.2,29616.0,157.3134,157.4008,156.546,156.5945,29616.0
2023-03-23 15:20:00,161.18,161.77,160.82,161.49,40701.0,156.5751,157.1483,156.2254,156.8763,40701.0
2023-03-23 15:30:00,161.47,162.01,161.28,161.91,44197.0,156.8568,157.3814,156.6723,157.2843,44197.0
2023-03-23 15:40:00,161.89,162.57,161.72,162.46,48103.0,157.2648,157.9254,157.0997,157.8185,48103.0
2023-03-23 15:50:00,162.52,163.2,162.5,162.77,367265.0,157.8768,158.5374,157.8574,158.1197,367265.0
2023-03-24 09:30:00,160.52,160.71,159.07,159.56,84804.0,155.934,156.1185,154.5254,155.0014,84804.0
2023-03-24 09:40:00,159.47,159.58,157.82,158.23,53622.0,154.914,155.0208,153.3111,153.7094,53622.0
2023-03-24 09:50:00,158.16,159.17,158.02,158.81,42473.0,153.6414,154.6225,153.5054,154.2728,42473.0
2023-03-24 10:00:00,158.82,159.29,158.6,158.66,56318.0,154.2825,154.7391,154.0688,154.1271,56318.0
2023-03-24 10:10:00,158.75,159.68,158.35,158.52,53732.0,154.2145,155.118,153.826,153.9911,53732.0
2023-03-24 10:20:00,158.54,159.56,158.12,159.38,32485.0,154.0105,155.0014,153.6025,154.8265,32485.0
2023-03-24 10:30:00,159.47,159.71,159.18,159.23,30874.0,154.914,155.1471,154.6323,154.6808,30874.0
2023-03-24 10:40:00,159.18,159.21,158.53,158.65,39824.0,154.6323,154.6614,154.0008,154.1174,39824.0
2023-03-24 10:50:00,158.58,159.2,158.55,158.85,18287.0,154.0494,154.6517,154.0203,154.3117,18287.0
2023-03-24 11:00:00,158.82,159.02,158.5,158.51,25916.0,154.2825,154.4768,153.9717,153.9814,25916.0
2023-03-24 11:10:00,158.48,158.65,158.12,158.36,28322.0,153.9523,154.1174,153.6025,153.8357,28322.0
2023-03-24 11:20:00,158.38,158.66,158.27,158.33,17894.0,153.8551,154.1271,153.7483,153.8065,17894.0
2023-03-24 11:30:00,158.31,158.58,158.13,158.43,20981.0,153.7871,154.0494,153.6123,153.9037,20981.0
2023-03-24 11:40:00,158.43,159.29,158.41,158.87,23673.0,153.9037,154.7391,153.8843,154.3311,23673.0
2023-03-24 11:50:00,158.89,159.52,158.87,159.5,33596.0,154.3505,154.9625,154.3311,154.9431,33596.0
2023-03-24 12:00:00,159.55,159.95,159.04,159.05,26096.0,154.9917,155.3803,154.4963,154.506,26096.0
2023-03-24 12:10:00,159.09,159.17,158.65,158.77,23752.0,154.5448,154.6225,154.1174,154.234,23752.0
2023-03-24 12:20:00,158.83,158.94,158.65,158.91,22025.0,154.2923,154.3991,154.1174,154.37,22025.0
2023-03-24 12:30:00,158.92,159.27,158.82,159.16,12958.0,154.3797,154.7197,154.2825,154.6128,12958.0
2023-03-24 12:40:00,159.21,159.55,158.94,159.47,22562.0,154.6614,154.9917,154.3991,154.914,22562.0
2023-03-24 12:50:00,159.51,159.73,159.25,159.38,17425.0,154.9528,155.1665,154.7003,154.8265,17425.0
2023-03-24 13:00:00,159.45,159.6,159.17,159.17,15891.0,154.8945,155.0403,154.6225,154.6225,15891.0
2023-03-24 13:10:00,159.21,159.38,159.07,159.1,10815.0,154.6614,154.8265,154.5254,154.5545,10815.0
2023-03-24 13:20:00,159.16,159.87,159.07,159.54,35939.0,154.6128,155.3025,154.5254,154.982,35939.0
2023-03-24 13:30:00,159.52,160.29,159.52,160.24,40064.0,154.9625,155.7105,154.9625,155.662,40064.0
2023-03-24 13:40:00,160.26,160.32,159.46,159.55,28281.0,155.6814,155.7397,154.9043,154.9917,28281.0
2023-03-24 13:50:00,159.48,159.71,159.32,159.63,20101.0,154.9237,155.1471,154.7683,155.0694,20101.0
2023-03-24 14:00:00,159.66,159.83,159.39,159.64,21550.0,155.0985,155.2637,154.8363,155.0791,21550.0
2023-03-24 14:10:00,159.63,159.92,159.58,159.71,23182.0,155.0694,155.3511,155.0208,155.1471,23182.0
2023-03-24 14:20:00,159.74,159.78,159.43,159.61,22773.0,155.1763,155.2151,154.8751,155.05,22773.0
2023-03-24 14:30:00,159.59,160.08,159.58,159.9,30335.0,155.0305,155.5065,155.0208,155.3317,30335.0
2023-03-24 14:40:00,159.92,160.02,159.74,159.93,22094.0,155.3511,155.4483,155.1763,155.3608,22094.0
2023-03-24 14:50:00,159.91,160.08,159.61,159.85,47852.0,155.3414,155.5065,155.05,155.2831,47852.0
2023-03-24 15:00:00,159.86,159.86,159.3,159.41,24931.0,155.2928,155.2928,154.7488,154.8557,24931.0
2023-03-24 15:10:00,159.38,159.66,159.3,159.57,22245.0,154.8265,155.0985,154.7488,155.0111,22245.0
2023-03-24 15:20:00,159.57,160.01,159.56,159.83,43476.0,155.0111,155.4385,155.0014,155.2637,43476.0
2023-03-24 15:30:00,159.85,160.03,159.67,159.77,46164.0,155.2831,155.458,155.1083,155.2054,46164.0
2023-03-24 15:40:00,159.77,159.97,159.57,159.61,62757.0,155.2054,155.3997,155.0111,155.05,62757.0
2023-03-24 15:50:00,159.57,159.83,159.26,159.81,191948.0,155.0111,155.2637,154.71,155.2443,191948.0
2023-03-27 09:30:00,163.95,164.47,162.46,162.51,153003.0,159.266,159.7711,157.8185,157.8671,153003.0
2023-03-27 09:40:00,162.57,163.85,162.38,163.74,65228.0,157.9254,159.1688,157.7408,159.062,65228.0
2023-03-27 09:50:00,163.76,163.79,162.82,163.11,47774.0,159.0814,159.1105,158.1683,158.45,47774.0
2023-03-27 10:00:00,163.11,163.21,162.57,162.65,53047.0,158.45,158.5471,157.9254,158.0031,53047.0
2023-03-27 10:10:00,162.66,162.9,162.26,162.58,37409.0,158.0128,158.246,157.6243,157.9351,37409.0
2023-03-27 10:20:00,162.7,163.03,162.24,162.46,35343.0,158.0517,158.3723,157.6048,157.8185,35343.0
2023-03-27 10:30:00,162.47,162.48,161.88,162.41,46841.0,157.8283,157.838,157.2551,157.77,46841.0
2023-03-27 10:40:00,162.42,162.61,161.95,162.39,34945.0,157.7797,157.9643,157.3231,157.7505,34945.0
2023-03-27 10:50:00,162.39,162.71,162.17,162.24,26289.0,157.7505,158.0614,157.5368,157.6048,26289.0
2023-03-27 11:00:00,162.18,162.55,162.16,162.26,28730.0,157.5465,157.906,157.5271,157.6243,28730.0
2023-03-27 11:10:00,162.22,162.34,161.83,161.91,30072.0,157.5854,157.702,157.2065,157.2843,30072.0
2023-03-27 11:20:00,161.87,162.72,161.87,162.69,28780.0,157.2454,158.0711,157.2454,158.042,28780.0
2023-03-27 11:30:00,162.64,162.88,162.53,162.88,19923.0,157.9934,158.2265,157.8865,158.2265,19923.0
2023-03-27 11:40:00,162.87,162.9,162.41,162.49,33353.0,158.2168,158.246,157.77,157.8477,33353.0
2023-03-27 11:50:00,162.46,162.54,162.13,162.36,27476.0,157.8185,157.8963,157.498,157.7214,27476.0
2023-03-27 12:00:00,162.35,162.63,162.1,162.28,19585.0,157.7117,157.9837,157.4688,157.6437,19585.0
2023-03-27 12:10:00,162.37,162.49,162.24,162.36,29675.0,157.7311,157.8477,157.6048,157.7214,29675.0
2023-03-27 12:20:00,162.4,162.58,162.16,162.56,22915.0,157.7603,157.9351,157.5271,157.9157,22915.0
2023-03-27 12:30:00,162.56,162.74,162.31,162.64,153812.0,157.9157,158.0905,157.6728,157.9934,153812.0
2023-03-27 12:40:00,162.63,162.86,162.58,162.81,24254.0,157.9837,158.2071,157.9351,158.1585,24254.0
2023-03-27 12:50:00,162.83,163.04,162.72,162.84,28693.0,158.178,158.382,158.0711,158.1877,28693.0
2023-03-27 13:00:00,162.88,163.06,162.74,162.84,22953.0,158.2265,158.4014,158.0905,158.1877,22953.0
2023-03-27 13:10:00,162.75,162.89,162.54,162.78,14055.0,158.1003,158.2363,157.8963,158.1294,14055.0
2023-03-27 13:20:00,162.77,163.19,162.77,163.03,13898.0,158.1197,158.5277,158.1197,158.3723,13898.0
2023-03-27 13:30:00,163.05,163.16,162.84,162.92,20253.0,158.3917,158.4985,158.1877,158.2654,20253.0
2023-03-27 13:40:00,162.93,163.03,162.84,162.91,24244.0,158.2751,158.3723,158.1877,158.2557,24244.0
2023-03-27 13:50:00,162.91,162.95,162.79,162.9,37970.0,158.2557,158.2945,158.1391,158.246,37970.0
2023-03-27 14:00:00,162.9,162.91,162.59,162.73,40299.0,158.246,158.2557,157.9448,158.0808,40299.0
2023-03-27 14:10:00,162.73,163.05,162.73,163.01,32887.0,158.0808,158.3917,158.0808,158.3528,32887.0
2023-03-27 14:20:00,163.03,163.28,163.02,163.28,41600.0,158.3723,158.6151,158.3625,158.6151,41600.0
2023-03-27 14:30:00,163.29,163.59,163.26,163.5,29319.0,158.6248,158.9163,158.5957,158.8288,29319.0
2023-03-27 14:40:00,163.49,163.49,163.31,163.37,23550.0,158.8191,158.8191,158.6443,158.7025,23550.0
2023-03-27 14:50:00,163.43,163.65,163.31,163.63,20866.0,158.7608,158.9745,158.6443,158.9551,20866.0
2023-03-27 15:00:00,163.66,163.74,163.35,163.36,27550.0,158.9843,159.062,158.6831,158.6928,27550.0
2023-03-27 15:10:00,163.38,163.51,163.23,163.25,21276.0,158.7123,158.8385,158.5665,158.586,21276.0
2023-03-27 15:20:00,163.26,163.53,163.14,163.41,43999.0,158.5957,158.858,158.4791,158.7414,43999.0
2023-03-27 15:30:00,163.41,163.49,162.86,163.02,58834.0,158.7414,158.8191,158.2071,158.3625,58834.0
2023-03-27 15:40:00,163.03,163.11,162.79,162.93,68487.0,158.3723,158.45,158.1391,158.2751,68487.0
2023-03-27 15:50:00,162.92,163.23,162.78,163.13,289185.0,158.2654,158.5665,158.1294,158.4694,289185.0
2023-03-28 09:30:00,162.21,162.44,161.3,162.27,50024.0,157.5757,157.7991,156.6917,157.634,50024.0
2023-03-28 09:40:00,162.23,162.59,161.92,162.13,53495.0,157.5951,157.9448,157.294,157.498,53495.0
2023-03-28 09:50:00,162.06,162.24,161.61,161.62,47871.0,157.43,157.6048,156.9928,157.0025,47871.0
2023-03-28 10:00:00,161.61,162.28,161.44,162.17,55921.0,156.9928,157.6437,156.8277,157.5368,55921.0
2023-03-28 10:10:00,162.16,162.52,162.02,162.06,50868.0,157.5271,157.8768,157.3911,157.43,50868.0
2023-03-28 10:20:00,162.06,162.23,161.73,161.92,182516.0,157.43,157.5951,157.1094,157.294,182516.0
2023-03-28 10:30:00,161.96,162.03,161.4,161.71,72622.0,157.3328,157.4008,156.7888,157.09,72622.0
2023-03-28 10:40:00,161.72,161.83,161.61,161.72,47770.0,157.0997,157.2065,156.9928,157.0997,47770.0
2023-03-28 10:50:00,161.73,161.74,160.93,160.97,79772.0,157.1094,157.1191,156.3323,156.3711,79772.0
2023-03-28 11:00:00,160.98,161.37,160.96,161.06,49164.0,156.3808,156.7597,156.3614,156.4585,49164.0
2023-03-28 11:10:00,161.03,161.29,160.76,161.23,84749.0,156.4294,156.682,156.1671,156.6237,84749.0
2023-03-28 11:20:00,161.23,161.34,161.12,161.15,61659.0,156.6237,156.7305,156.5168,156.546,61659.0
2023-03-28 11:30:00,161.17,161.37,160.87,161.23,35552.0,156.5654,156.7597,156.274,156.6237,35552.0
2023-03-28 11:40:00,161.24,161.28,161.03,161.04,40994.0,156.6334,156.6723,156.4294,156.4391,40994.0
2023-03-28 11:50:00,161.05,161.26,160.98,161.02,24446.0,156.4488,156.6528,156.3808,156.4197,24446.0
2023-03-28 12:00:00,161.04,161.3,160.91,161.17,18418.0,156.4391,156.6917,156.3128,156.5654,18418.0
2023-03-28 12:10:00,161.11,161.4,160.94,160.97,56082.0,156.5071,156.7888,156.342,156.3711,56082.0
2023-03-28 12:20:00,160.97,161.06,160.75,160.89,33624.0,156.3711,156.4585,156.1574,156.2934,33624.0
2023-03-28 12:30:00,160.93,160.93,160.45,160.61,49054.0,156.3323,156.3323,155.866,156.0214,49054.0
2023-03-28 12:40:00,160.62,160.62,160.38,160.41,35418.0,156.0311,156.0311,155.798,155.8271,35418.0
2023-03-28 12:50:00,160.4,160.44,160.05,160.21,37196.0,155.8174,155.8563,155.4774,155.6328,37196.0
2023-03-28 13:00:00,160.22,160.24,159.67,159.72,63234.0,155.6425,155.662,155.1083,155.1568,63234.0
2023-03-28 13:10:00,159.72,159.8,159.24,159.42,78989.0,155.1568,155.2345,154.6905,154.8654,78989.0
2023-03-28 13:20:00,159.45,159.45,159.25,159.37,46275.0,154.8945,154.8945,154.7003,154.8168,46275.0
2023-03-28 13:30:00,159.35,159.42,158.97,159.03,72704.0,154.7974,154.8654,154.4283,154.4865,72704.0
2023-03-28 13:40:00,159.02,159.17,158.93,159.08,43200.0,154.4768,154.6225,154.3894,154.5351,43200.0
2023-03-28 13:50:00,159.09,159.2,158.94,159.09,32522.0,154.5448,154.6517,154.3991,154.5448,32522.0
2023-03-28 14:00:00,159.08,159.53,158.97,159.53,39548.0,154.5351,154.9723,154.4283,154.9723,39548.0
2023-03-28 14:10:00,159.55,159.55,159.01,159.14,93877.0,154.9917,154.9917,154.4671,154.5934,93877.0
2023-03-28 14:20:00,159.16,159.4,158.98,159.31,62476.0,154.6128,154.846,154.438,154.7585,62476.0
2023-03-28 14:30:00,159.32,159.36,158.99,159.08,58405.0,154.7683,154.8071,154.4477,154.5351,58405.0
2023-03-28 14:40:00,159.09,159.25,158.85,158.94,57647.0,154.5448,154.7003,154.3117,154.3991,57647.0
2023-03-28 14:50:00,158.96,159.11,158.9,158.95,75502.0,154.4185,154.5643,154.3603,154.4088,75502.0
2023-03-28 15:00:00,158.96,159.16,158.88,158.94,73977.0,154.4185,154.6128,154.3408,154.3991,73977.0
2023-03-28 15:10:00,158.96,158.98,158.31,158.31,158182.0,154.4185,154.438,153.7871,153.7871,158182.0
2023-03-28 15:20:00,158.31,158.66,158.19,158.58,125276.0,153.7871,154.1271,153.6705,154.0494,125276.0
2023-03-28 15:30:00,158.56,159.03,158.49,158.94,89912.0,154.03,154.4865,153.962,154.3991,89912.0
2023-03-28 15:40:00,158.95,159.15,158.74,158.81,110347.0,154.4088,154.6031,154.2048,154.2728,110347.0
2023-03-28 15:50:00,158.81,159.4,158.79,159.21,355319.0,154.2728,154.846,154.2534,154.6614,355319.0
2023-03-29 09:30:00,161.7,162.52,161.08,162.52,84104.0,157.0803,157.8768,156.478,157.8768,84104.0
2023-03-29 09:40:00,162.5,162.55,161.8,161.8,61095.0,157.8574,157.906,157.1774,157.1774,61095.0
2023-03-29 09:50:00,161.78,162.19,161.49,161.67,37372.0,157.158,157.5563,156.8763,157.0511,37372.0
2023-03-29 10:00:00,161.69,162.44,161.64,161.92,49492.0,157.0705,157.7991,157.022,157.294,49492.0
2023-03-29 10:10:00,162.0,162.06,161.56,161.63,23346.0,157.3717,157.43,156.9443,157.0123,23346.0
2023-03-29 10:20:00,161.6,161.93,161.5,161.75,31405.0,156.9831,157.3037,156.886,157.1288,31405.0
2023-03-29 10:30:00,161.8,162.01,161.71,161.72,40778.0,157.1774,157.3814,157.09,157.0997,40778.0
2023-03-29 10:40:00,161.73,161.73,161.35,161.53,32227.0,157.1094,157.1094,156.7403,156.9151,32227.0
2023-03-29 10:50:00,161.52,161.79,161.39,161.54,24649.0,156.9054,157.1677,156.7791,156.9248,24649.0
2023-03-29 11:00:00,161.61,161.79,161.53,161.79,20157.0,156.9928,157.1677,156.9151,157.1677,20157.0
2023-03-29 11:10:00,161.74,161.9,161.72,161.74,73865.0,157.1191,157.2745,157.0997,157.1191,73865.0
2023-03-29 11:20:00,161.75,162.11,161.74,162.11,22524.0,157.1288,157.4785,157.1191,157.4785,22524.0
2023-03-29 11:30:00,162.16,162.7,162.15,162.63,51718.0,157.5271,158.0517,157.5174,157.9837,51718.0
2023-03-29 11:40:00,162.6,162.94,162.59,162.79,37295.0,157.9545,158.2848,157.9448,158.1391,37295.0
2023-03-29 11:50:00,162.81,162.94,162.68,162.91,47173.0,158.1585,158.2848,158.0323,158.2557,47173.0
2023-03-29 12:00:00,162.89,162.91,162.66,162.79,23873.0,158.2363,158.2557,158.0128,158.1391,23873.0
2023-03-29 12:10:00,162.78,163.44,162.72,163.44,43278.0,158.1294,158.7705,158.0711,158.7705,43278.0
2023-03-29 12:20:00,163.41,163.6,163.31,163.54,72540.0,158.7414,158.926,158.6443,158.8677,72540.0
2023-03-29 12:30:00,163.55,163.89,163.52,163.66,50723.0,158.8774,159.2077,158.8483,158.9843,50723.0
2023-03-29 12:40:00,163.65,163.65,163.44,163.54,21835.0,158.9745,158.9745,158.7705,158.8677,21835.0
2023-03-29 12:50:00,163.56,163.64,163.48,163.53,27055.0,158.8871,158.9648,158.8094,158.858,27055.0
2023-03-29 13:00:00,163.52,163.52,163.1,163.34,46848.0,158.8483,158.8483,158.4403,158.6734,46848.0
2023-03-29 13:10:00,163.35,163.45,163.28,163.32,17682.0,158.6831,158.7803,158.6151,158.654,17682.0
2023-03-29 13:20:00,163.33,163.47,163.31,163.43,17580.0,158.6637,158.7997,158.6443,158.7608,17580.0
2023-03-29 13:30:00,163.44,163.44,163.06,163.14,35917.0,158.7705,158.7705,158.4014,158.4791,35917.0
2023-03-29 13:40:00,163.15,163.21,162.85,162.85,31904.0,158.4888,158.5471,158.1974,158.1974,31904.0
2023-03-29 13:50:00,162.86,163.13,162.83,162.99,24945.0,158.2071,158.4694,158.178,158.3334,24945.0
2023-03-29 14:00:00,162.99,163.2,162.97,163.18,24505.0,158.3334,158.5374,158.314,158.518,24505.0
2023-03-29 14:10:00,163.18,163.28,163.01,163.09,37788.0,158.518,158.6151,158.3528,158.4305,37788.0
2023-03-29 14:20:00,163.09,163.18,162.86,163.02,23129.0,158.4305,158.518,158.2071,158.3625,23129.0
2023-03-29 14:30:00,163.02,163.31,162.97,163.22,27615.0,158.3625,158.6443,158.314,158.5568,27615.0
2023-03-29 14:40:00,163.2,163.22,163.03,163.15,15027.0,158.5374,158.5568,158.3723,158.4888,15027.0
2023-03-29 14:50:00,163.15,163.24,162.98,163.08,32497.0,158.4888,158.5763,158.3237,158.4208,32497.0
2023-03-29 15:00:00,163.09,163.23,162.85,163.15,56390.0,158.4305,158.5665,158.1974,158.4888,56390.0
2023-03-29 15:10:00,163.14,163.77,163.09,163.75,38081.0,158.4791,159.0911,158.4305,159.0717,38081.0
2023-03-29 15:20:00,163.77,164.19,163.7,164.17,60089.0,159.0911,159.4991,159.0231,159.4797,60089.0
2023-03-29 15:30:00,164.16,164.16,163.69,163.7,60522.0,159.47,159.47,159.0134,159.0231,60522.0
2023-03-29 15:40:00,163.7,164.03,163.56,163.99,65076.0,159.0231,159.3437,158.8871,159.3048,65076.0
2023-03-29 15:50:00,163.99,163.99,163.5,163.6,210647.0,159.3048,159.3048,158.8288,158.926,210647.0
2023-03-30 09:30:00,163.96,164.36,163.51,164.34,67639.0,159.2757,159.6643,158.8385,159.6448,67639.0
2023-03-30 09:40:00,164.35,164.96,164.2,164.56,34082.0,159.6545,160.2471,159.5088,159.8585,34082.0
2023-03-30 09:50:00,164.6,164.6,163.83,164.26,30877.0,159.8974,159.8974,159.1494,159.5671,30877.0
2023-03-30 10:00:00,164.33,164.4,163.54,163.8,24807.0,159.6351,159.7031,158.8677,159.1203,24807.0
2023-03-30 10:10:00,163.76,163.9,163.41,163.57,26643.0,159.0814,159.2174,158.7414,158.8968,26643.0
2023-03-30 10:20:00,163.53,163.72,163.37,163.72,24379.0,158.858,159.0425,158.7025,159.0425,24379.0
2023-03-30 10:30:00,163.67,164.06,163.47,164.06,18533.0,158.994,159.3728,158.7997,159.3728,18533.0
2023-03-30 10:40:00,164.01,164.09,163.76,163.84,12292.0,159.3243,159.402,159.0814,159.1591,12292.0
2023-03-30 10:50:00,163.84,163.85,163.14,163.18,34514.0,159.1591,159.1688,158.4791,158.518,34514.0
2023-03-30 11:00:00,163.17,163.41,163.07,163.15,20896.0,158.5083,158.7414,158.4111,158.4888,20896.0
2023-03-30 11:10:00,163.16,163.36,162.8,163.02,17632.0,158.4985,158.6928,158.1488,158.3625,17632.0
2023-03-30 11:20:00,163.05,163.41,163.05,163.34,17215.0,158.3917,158.7414,158.3917,158.6734,17215.0
2023-03-30 11:30:00,163.25,163.25,163.0,163.14,21198.0,158.586,158.586,158.3431,158.4791,21198.0
2023-03-30 11:40:00,163.18,163.35,162.64,162.67,42276.0,158.518,158.6831,157.9934,158.0225,42276.0
2023-03-30 11:50:00,162.67,163.02,162.67,162.88,23576.0,158.0225,158.3625,158.0225,158.2265,23576.0
2023-03-30 12:00:00,162.87,162.87,162.68,162.77,25573.0,158.2168,158.2168,158.0323,158.1197,25573.0
2023-03-30 12:10:00,162.75,162.81,162.5,162.63,19050.0,158.1003,158.1585,157.8574,157.9837,19050.0
2023-03-30 12:20:00,162.62,162.81,162.54,162.64,8251.0,157.974,158.1585,157.8963,157.9934,8251.0
2023-03-30 12:30:00,162.62,162.65,162.07,162.11,26347.0,157.974,158.0031,157.4397,157.4785,26347.0
2023-03-30 12:40:00,162.1,162.31,161.99,162.01,17962.0,157.4688,157.6728,157.362,157.3814,17962.0
2023-03-30 12:50:00,161.98,162.24,161.92,161.92,23685.0,157.3523,157.6048,157.294,157.294,23685.0
2023-03-30 13:00:00,161.91,162.43,161.9,162.24,23673.0,157.2843,157.7894,157.2745,157.6048,23673.0
2023-03-30 13:10:00,162.25,162.4,162.19,162.28,12604.0,157.6145,157.7603,157.5563,157.6437,12604.0
2023-03-30 13:20:00,162.3,162.41,162.03,162.15,22869.0,157.6631,157.77,157.4008,157.5174,22869.0
2023-03-30 13:30:00,162.11,162.11,161.88,161.99,26598.0,157.4785,157.4785,157.2551,157.362,26598.0
2023-03-30 13:40:00,161.99,162.15,161.81,162.09,26272.0,157.362,157.5174,157.1871,157.4591,26272.0
2023-03-30 13:50:00,162.1,162.46,162.04,162.37,49544.0,157.4688,157.8185,157.4105,157.7311,49544.0
2023-03-30 14:00:00,162.37,162.55,162.33,162.43,33276.0,157.7311,157.906,157.6923,157.7894,33276.0
2023-03-30 14:10:00,162.44,162.45,162.26,162.34,18019.0,157.7991,157.8088,157.6243,157.702,18019.0
2023-03-30 14:20:00,162.38,162.45,162.33,162.37,14111.0,157.7408,157.8088,157.6923,157.7311,14111.0
2023-03-30 14:30:00,162.33,162.59,162.23,162.29,23511.0,157.6923,157.9448,157.5951,157.6534,23511.0
2023-03-30 14:40:00,162.28,162.47,162.22,162.33,25372.0,157.6437,157.8283,157.5854,157.6923,25372.0
2023-03-30 14:50:00,162.31,162.42,162.24,162.39,19412.0,157.6728,157.7797,157.6048,157.7505,19412.0
2023-03-30 15:00:00,162.39,162.51,162.3,162.34,24562.0,157.7505,157.8671,157.6631,157.702,24562.0
2023-03-30 15:10:00,162.35,162.47,162.27,162.33,23390.0,157.7117,157.8283,157.634,157.6923,23390.0
2023-03-30 15:20:00,162.36,162.53,162.36,162.45,20624.0,157.7214,157.8865,157.7214,157.8088,20624.0
2023-03-30 15:30:00,162.44,162.66,162.32,162.65,47526.0,157.7991,158.0128,157.6825,158.0031,47526.0
2023-03-30 15:40:00,162.64,162.72,162.5,162.57,38984.0,157.9934,158.0711,157.8574,157.9254,38984.0
2023-03-30 15:50:00,162.64,162.75,162.35,162.42,155709.0,157.9934,158.1003,157.7117,157.7797,155709.0
2023-03-31 09:30:00,163.67,163.67,162.44,162.75,69988.0,158.994,158.994,157.7991,158.1003,69988.0
2023-03-31 09:40:00,162.67,162.68,162.05,162.11,47765.0,158.0225,158.0323,157.4203,157.4785,47765.0
2023-03-31 09:50:00,162.08,162.18,161.75,161.91,47795.0,157.4494,157.5465,157.1288,157.2843,47795.0
2023-03-31 10:00:00,162.0,162.29,161.99,162.12,29878.0,157.3717,157.6534,157.362,157.4883,29878.0
2023-03-31 10:10:00,162.12,162.3,162.03,162.21,31494.0,157.4883,157.6631,157.4008,157.5757,31494.0
2023-03-31 10:20:00,162.2,162.57,161.95,162.51,61647.0,157.566,157.9254,157.3231,157.8671,61647.0
2023-03-31 10:30:00,162.52,162.9,162.35,162.41,51433.0,157.8768,158.246,157.7117,157.77,51433.0
2023-03-31 10:40:00,162.43,162.69,162.35,162.59,36990.0,157.7894,158.042,157.7117,157.9448,36990.0
2023-03-31 10:50:00,162.61,162.77,162.31,162.77,20066.0,157.9643,158.1197,157.6728,158.1197,20066.0
2023-03-31 11:00:00,162.73,162.97,162.67,162.97,58015.0,158.0808,158.314,158.0225,158.314,58015.0
2023-03-31 11:10:00,162.95,163.42,162.94,163.27,21055.0,158.2945,158.7511,158.2848,158.6054,21055.0
2023-03-31 11:20:00,163.28,163.72,163.27,163.45,16505.0,158.6151,159.0425,158.6054,158.7803,16505.0
2023-03-31 11:30:00,163.46,163.56,163.3,163.31,18148.0,158.79,158.8871,158.6345,158.6443,18148.0
2023-03-31 11:40:00,163.29,163.31,162.92,162.98,32883.0,158.6248,158.6443,158.2654,158.3237,32883.0
2023-03-31 11:50:00,163.01,163.35,163.01,163.25,15064.0,158.3528,158.6831,158.3528,158.586,15064.0
2023-03-31 12:00:00,163.22,163.43,163.18,163.22,15004.0,158.5568,158.7608,158.518,158.5568,15004.0
2023-03-31 12:10:00,163.25,163.48,163.2,163.33,23985.0,158.586,158.8094,158.5374,158.6637,23985.0
2023-03-31 12:20:00,163.33,163.55,163.33,163.42,19515.0,158.6637,158.8774,158.6637,158.7511,19515.0
2023-03-31 12:30:00,163.45,163.5,163.2,163.32,16808.0,158.7803,158.8288,158.5374,158.654,16808.0
2023-03-31 12:40:00,163.31,163.34,162.92,163.06,24991.0,158.6443,158.6734,158.2654,158.4014,24991.0
2023-03-31 12:50:00,163.03,163.09,162.91,162.99,13681.0,158.3723,158.4305,158.2557,158.3334,13681.0
2023-03-31 13:00:00,163.03,163.4,163.0,163.34,55924.0,158.3723,158.7317,158.3431,158.6734,55924.0
2023-03-31 13:10:00,163.37,163.45,163.28,163.35,42960.0,158.7025,158.7803,158.6151,158.6831,42960.0
2023-03-31 13:20:00,163.38,163.4,163.17,163.22,19575.0,158.7123,158.7317,158.5083,158.5568,19575.0
2023-03-31 13:30:00,163.22,163.36,163.13,163.36,21847.0,158.5568,158.6928,158.4694,158.6928,21847.0
2023-03-31 13:40:00,163.37,163.48,163.23,163.24,15171.0,158.7025,158.8094,158.5665,158.5763,15171.0
2023-03-31 13:50:00,163.23,163.46,163.21,163.43,27125.0,158.5665,158.79,158.5471,158.7608,27125.0
2023-03-31 14:00:00,163.43,163.67,163.34,163.61,17090.0,158.7608,158.994,158.6734,158.9357,17090.0
2023-03-31 14:10:00,163.63,163.66,163.41,163.45,15895.0,158.9551,158.9843,158.7414,158.7803,15895.0
2023-03-31 14:20:00,163.44,163.48,163.31,163.41,25007.0,158.7705,158.8094,158.6443,158.7414,25007.0
2023-03-31 14:30:00,163.42,163.42,163.19,163.24,25599.0,158.7511,158.7511,158.5277,158.5763,25599.0
2023-03-31 14:40:00,163.24,163.29,163.15,163.21,24239.0,158.5763,158.6248,158.4888,158.5471,24239.0
2023-03-31 14:50:00,163.23,163.3,163.15,163.22,27318.0,158.5665,158.6345,158.4888,158.5568,27318.0
2023-03-31 15:00:00,163.23,163.64,163.21,163.55,29396.0,158.5665,158.9648,158.5471,158.8774,29396.0
2023-03-31 15:10:00,163.54,163.71,163.42,163.69,34112.0,158.8677,159.0328,158.7511,159.0134,34112.0
2023-03-31 15:20:00,163.72,164.19,163.72,164.09,45310.0,159.0425,159.4991,159.0425,159.402,45310.0
2023-03-31 15:30:00,164.08,164.2,163.91,163.97,55124.0,159.3923,159.5088,159.2271,159.2854,55124.0
2023-03-31 15:40:00,163.97,164.26,163.87,164.22,76447.0,159.2854,159.5671,159.1883,159.5283,76447.0
2023-03-31 15:50:00,164.24,165.08,164.24,164.93,378125.0,159.5477,160.3637,159.5477,160.218,378125.0
2023-04-03 09:30:00,164.11,164.8,164.01,164.19,83404.0,159.4214,160.0917,159.3243,159.4991,83404.0
2023-04-03 09:40:00,164.17,164.63,163.83,164.63,41717.0,159.4797,159.9265,159.1494,159.9265,41717.0
2023-04-03 09:50:00,164.64,165.24,164.55,164.74,49989.0,159.9363,160.5191,159.8488,160.0334,49989.0
2023-04-03 10:00:00,164.8,165.06,164.5,164.84,42486.0,160.0917,160.3443,159.8003,160.1305,42486.0
2023-04-03 10:10:00,164.76,164.78,164.45,164.7,18325.0,160.0528,160.0723,159.7517,159.9945,18325.0
2023-04-03 10:20:00,164.75,164.98,164.66,164.8,28742.0,160.0431,160.2665,159.9557,160.0917,28742.0
2023-04-03 10:30:00,164.82,164.92,164.2,164.21,14330.0,160.1111,160.2083,159.5088,159.5185,14330.0
2023-04-03 10:40:00,164.2,164.33,163.65,163.69,33484.0,159.5088,159.6351,158.9745,159.0134,33484.0
2023-04-03 10:50:00,163.66,163.71,163.03,163.04,35356.0,158.9843,159.0328,158.3723,158.382,35356.0
2023-04-03 11:00:00,163.08,163.43,163.07,163.13,45404.0,158.4208,158.7608,158.4111,158.4694,45404.0
2023-04-03 11:10:00,163.07,163.13,162.68,163.13,44746.0,158.4111,158.4694,158.0323,158.4694,44746.0
2023-04-03 11:20:00,163.16,163.26,163.07,163.23,14075.0,158.4985,158.5957,158.4111,158.5665,14075.0
2023-04-03 11:30:00,163.2,163.46,163.2,163.25,18689.0,158.5374,158.79,158.5374,158.586,18689.0
2023-04-03 11:40:00,163.31,163.46,163.15,163.46,30854.0,158.6443,158.79,158.4888,158.79,30854.0
2023-04-03 11:50:00,163.43,163.49,163.35,163.47,13031.0,158.7608,158.8191,158.6831,158.7997,13031.0
2023-04-03 12:00:00,163.41,163.48,163.29,163.39,16007.0,158.7414,158.8094,158.6248,158.722,16007.0
2023-04-03 12:10:00,163.35,163.86,163.33,163.85,27924.0,158.6831,159.1785,158.6637,159.1688,27924.0
2023-04-03 12:20:00,163.85,164.18,163.8,164.02,31294.0,159.1688,159.4894,159.1203,159.334,31294.0
2023-04-03 12:30:00,164.08,164.21,163.99,164.21,22843.0,159.3923,159.5185,159.3048,159.5185,22843.0
2023-04-03 12:40:00,164.22,164.28,164.01,164.12,28670.0,159.5283,159.5865,159.3243,159.4311,28670.0
2023-04-03 12:50:00,164.12,164.2,163.9,163.95,15046.0,159.4311,159.5088,159.2174,159.266,15046.0
2023-04-03 13:00:00,163.86,163.87,163.53,163.87,17613.0,159.1785,159.1883,158.858,159.1883,17613.0
2023-04-03 13:10:00,163.92,164.05,163.86,164.04,19896.0,159.2368,159.3631,159.1785,159.3534,19896.0
2023-04-03 13:20:00,164.03,164.03,163.6,163.6,14165.0,159.3437,159.3437,158.926,158.926,14165.0
2023-04-03 13:30:00,163.56,163.66,163.47,163.5,14825.0,158.8871,158.9843,158.7997,158.8288,14825.0
2023-04-03 13:40:00,163.46,163.48,163.24,163.37,13173.0,158.79,158.8094,158.5763,158.7025,13173.0
2023-04-03 13:50:00,163.33,163.44,163.19,163.36,12626.0,158.6637,158.7705,158.5277,158.6928,12626.0
2023-04-03 14:00:00,163.33,163.53,163.25,163.46,17187.0,158.6637,158.858,158.586,158.79,17187.0
2023-04-03 14:10:00,163.41,163.5,163.34,163.4,20359.0,158.7414,158.8288,158.6734,158.7317,20359.0
2023-04-03 14:20:00,163.39,163.44,163.27,163.39,13165.0,158.722,158.7705,158.6054,158.722,13165.0
2023-04-03 14:30:00,163.39,163.62,163.38,163.57,15095.0,158.722,158.9454,158.7123,158.8968,15095.0
2023-04-03 14:40:00,163.59,163.66,163.45,163.58,13963.0,158.9163,158.9843,158.7803,158.9065,13963.0
2023-04-03 14:50:00,163.6,163.78,163.6,163.61,14318.0,158.926,159.1008,158.926,158.9357,14318.0
2023-04-03 15:00:00,163.61,163.93,163.61,163.78,32584.0,158.9357,159.2465,158.9357,159.1008,32584.0
2023-04-03 15:10:00,163.82,163.88,163.55,163.61,17782.0,159.1397,159.198,158.8774,158.9357,17782.0
2023-04-03 15:20:00,163.6,163.79,163.52,163.65,18529.0,158.926,159.1105,158.8483,158.9745,18529.0
2023-04-03 15:30:00,163.66,163.84,163.61,163.65,31357.0,158.9843,159.1591,158.9357,158.9745,31357.0
2023-04-03 15:40:00,163.68,163.69,163.42,163.63,31374.0,159.0037,159.0134,158.7511,158.9551,31374.0
2023-04-03 15:50:00,163.64,163.89,163.49,163.73,162914.0,158.9648,159.2077,158.8191,159.0523,162914.0
2023-04-04 09:30:00,165.01,165.19,163.66,164.19,61491.0,160.2957,160.4706,158.9843,159.4991,61491.0
2023-04-04 09:40:00,164.2,164.2,163.53,163.55,28171.0,159.5088,159.5088,158.858,158.8774,28171.0
2023-04-04 09:50:00,163.58,163.66,163.06,163.37,49597.0,158.9065,158.9843,158.4014,158.7025,49597.0
2023-04-04 10:00:00,163.39,163.84,163.17,163.17,26718.0,158.722,159.1591,158.5083,158.5083,26718.0
2023-04-04 10:10:00,163.07,163.33,162.81,162.81,37819.0,158.4111,158.6637,158.1585,158.1585,37819.0
2023-04-04 10:20:00,162.83,163.09,162.68,162.87,23700.0,158.178,158.4305,158.0323,158.2168,23700.0
2023-04-04 10:30:00,162.87,163.0,162.41,162.42,22215.0,158.2168,158.3431,157.77,157.7797,22215.0
2023-04-04 10:40:00,162.41,162.41,162.02,162.05,29335.0,157.77,157.77,157.3911,157.4203,29335.0
2023-04-04 10:50:00,162.06,162.07,161.69,161.75,50776.0,157.43,157.4397,157.0705,157.1288,50776.0
2023-04-04 11:00:00,161.74,162.09,161.66,161.83,32339.0,157.1191,157.4591,157.0414,157.2065,32339.0
2023-04-04 11:10:00,161.83,162.15,161.62,161.82,20017.0,157.2065,157.5174,157.0025,157.1968,20017.0
2023-04-04 11:20:00,161.83,162.21,161.83,162.07,34887.0,157.2065,157.5757,157.2065,157.4397,34887.0
2023-04-04 11:30:00,162.05,162.1,161.66,161.82,20249.0,157.4203,157.4688,157.0414,157.1968,20249.0
2023-04-04 11:40:00,161.78,161.78,161.47,161.52,24062.0,157.158,157.158,156.8568,156.9054,24062.0
2023-04-04 11:50:00,161.45,161.45,161.19,161.24,18924.0,156.8374,156.8374,156.5848,156.6334,18924.0
2023-04-04 12:00:00,161.21,161.48,160.83,160.88,27899.0,156.6043,156.8665,156.2351,156.2837,27899.0
2023-04-04 12:10:00,160.92,161.14,160.83,161.09,13197.0,156.3225,156.5363,156.2351,156.4877,13197.0
2023-04-04 12:20:00,161.03,161.49,160.96,161.39,13324.0,156.4294,156.8763,156.3614,156.7791,13324.0
2023-04-04 12:30:00,161.42,161.63,161.21,161.25,17658.0,156.8083,157.0123,156.6043,156.6431,17658.0
2023-04-04 12:40:00,161.25,161.43,161.22,161.22,11595.0,156.6431,156.818,156.614,156.614,11595.0
2023-04-04 12:50:00,161.28,161.36,161.05,161.31,9573.0,156.6723,156.75,156.4488,156.7014,9573.0
2023-04-04 13:00:00,161.19,161.48,161.15,161.4,16246.0,156.5848,156.8665,156.546,156.7888,16246.0
2023-04-04 13:10:00,161.38,161.63,161.27,161.56,19605.0,156.7694,157.0123,156.6625,156.9443,19605.0
2023-04-04 13:20:00,161.57,161.72,161.55,161.59,12237.0,156.954,157.0997,156.9345,156.9734,12237.0
2023-04-04 13:30:00,161.59,161.96,161.59,161.88,21612.0,156.9734,157.3328,156.9734,157.2551,21612.0
2023-04-04 13:40:00,161.88,161.88,161.55,161.75,14887.0,157.2551,157.2551,156.9345,157.1288,14887.0
2023-04-04 13:50:00,161.75,161.9,161.64,161.64,10407.0,157.1288,157.2745,157.022,157.022,10407.0
2023-04-04 14:00:00,161.62,161.74,161.56,161.67,14770.0,157.0025,157.1191,156.9443,157.0511,14770.0
2023-04-04 14:10:00,161.68,161.74,161.57,161.64,18432.0,157.0608,157.1191,156.954,157.022,18432.0
2023-04-04 14:20:00,161.63,161.68,161.3,161.32,14990.0,157.0123,157.0608,156.6917,156.7111,14990.0
2023-04-04 14:30:00,161.31,161.53,161.23,161.49,19336.0,156.7014,156.9151,156.6237,156.8763,19336.0
2023-04-04 14:40:00,161.52,161.61,161.41,161.48,16219.0,156.9054,156.9928,156.7985,156.8665,16219.0
2023-04-04 14:50:00,161.51,161.84,161.51,161.61,36307.0,156.8957,157.2163,156.8957,156.9928,36307.0
2023-04-04 15:00:00,161.55,161.87,161.4,161.79,31992.0,156.9345,157.2454,156.7888,157.1677,31992.0
2023-04-04 15:10:00,161.78,161.97,161.61,161.97,23015.0,157.158,157.3425,156.9928,157.3425,23015.0
2023-04-04 15:20:00,161.95,162.07,161.73,161.74,32067.0,157.3231,157.4397,157.1094,157.1191,32067.0
2023-04-04 15:30:00,161.78,161.92,161.67,161.91,41108.0,157.158,157.294,157.0511,157.2843,41108.0
2023-04-04 15:40:00,161.91,161.98,161.65,161.93,47536.0,157.2843,157.3523,157.0317,157.3037,47536.0
2023-04-04 15:50:00,161.96,162.61,161.96,162.56,167694.0,157.3328,157.9643,157.3328,157.9157,167694.0
2023-04-05 09:30:00,160.56,160.96,160.19,160.46,98591.0,156.5538,156.9438,156.193,156.4563,98591.0
2023-04-05 09:40:00,160.44,161.36,160.2,161.36,28659.0,156.4368,157.3338,156.2028,157.3338,28659.0
2023-04-05 09:50:00,161.41,161.6,161.19,161.19,22742.0,157.3826,157.5679,157.1681,157.1681,22742.0
2023-04-05 10:00:00,161.26,161.43,160.55,160.81,39979.0,157.2363,157.4021,156.5441,156.7976,39979.0
2023-04-05 10:10:00,160.81,161.13,160.78,161.03,35886.0,156.7976,157.1096,156.7683,157.0121,35886.0
2023-04-05 10:20:00,161.05,161.35,160.79,161.02,69632.0,157.0316,157.3241,156.7781,157.0023,69632.0
2023-04-05 10:30:00,160.96,161.27,160.96,161.08,15249.0,156.9438,157.2461,156.9438,157.0608,15249.0
2023-04-05 10:40:00,161.06,161.25,160.54,160.61,55797.0,157.0413,157.2266,156.5343,156.6026,55797.0
2023-04-05 10:50:00,160.6,160.77,160.35,160.62,32656.0,156.5928,156.7586,156.349,156.6123,32656.0
2023-04-05 11:00:00,160.61,160.9,160.53,160.79,22013.0,156.6026,156.8853,156.5246,156.7781,22013.0
2023-04-05 11:10:00,160.78,161.09,160.72,160.95,42201.0,156.7683,157.0706,156.7098,156.9341,42201.0
2023-04-05 11:20:00,160.95,160.98,160.62,160.86,28774.0,156.9341,156.9633,156.6123,156.8463,28774.0
2023-04-05 11:30:00,160.85,161.28,160.85,161.08,20799.0,156.8366,157.2558,156.8366,157.0608,20799.0
2023-04-05 11:40:00,161.15,161.29,161.03,161.14,42579.0,157.1291,157.2656,157.0121,157.1193,42579.0
2023-04-05 11:50:00,161.13,161.15,160.82,161.15,16831.0,157.1096,157.1291,156.8073,157.1291,16831.0
2023-04-05 12:00:00,161.13,161.15,160.53,160.69,26327.0,157.1096,157.1291,156.5246,156.6806,26327.0
2023-04-05 12:10:00,160.71,160.78,160.4,160.68,12160.0,156.7001,156.7683,156.3978,156.6708,12160.0
2023-04-05 12:20:00,160.68,160.75,160.4,160.53,15957.0,156.6708,156.7391,156.3978,156.5246,15957.0
2023-04-05 12:30:00,160.53,160.66,160.32,160.62,14492.0,156.5246,156.6513,156.3198,156.6123,14492.0
2023-04-05 12:40:00,160.55,160.7,160.4,160.4,16642.0,156.5441,156.6903,156.3978,156.3978,16642.0
2023-04-05 12:50:00,160.45,160.58,160.34,160.52,15498.0,156.4465,156.5733,156.3393,156.5148,15498.0
2023-04-05 13:00:00,160.51,160.86,160.48,160.75,19416.0,156.5051,156.8463,156.4758,156.7391,19416.0
2023-04-05 13:10:00,160.75,161.13,160.73,161.13,16074.0,156.7391,157.1096,156.7196,157.1096,16074.0
2023-04-05 13:20:00,161.16,161.27,161.1,161.14,17796.0,157.1388,157.2461,157.0803,157.1193,17796.0
2023-04-05 13:30:00,161.15,161.28,161.13,161.15,33248.0,157.1291,157.2558,157.1096,157.1291,33248.0
2023-04-05 13:40:00,161.17,161.18,160.92,161.02,37186.0,157.1486,157.1583,156.9048,157.0023,37186.0
2023-04-05 13:50:00,161.06,161.33,161.06,161.19,22742.0,157.0413,157.3046,157.0413,157.1681,22742.0
2023-04-05 14:00:00,161.2,161.55,161.17,161.37,23809.0,157.1778,157.5191,157.1486,157.3436,23809.0
2023-04-05 14:10:00,161.34,161.38,161.25,161.32,12538.0,157.3143,157.3533,157.2266,157.2948,12538.0
2023-04-05 14:20:00,161.3,161.31,161.12,161.14,27683.0,157.2753,157.2851,157.0998,157.1193,27683.0
2023-04-05 14:30:00,161.12,161.3,161.08,161.12,14007.0,157.0998,157.2753,157.0608,157.0998,14007.0
2023-04-05 14:40:00,161.13,161.18,160.81,160.95,22045.0,157.1096,157.1583,156.7976,156.9341,22045.0
2023-04-05 14:50:00,160.97,161.14,160.94,161.1,10972.0,156.9536,157.1193,156.9243,157.0803,10972.0
2023-04-05 15:00:00,161.06,161.1,160.93,160.95,14137.0,157.0413,157.0803,156.9146,156.9341,14137.0
2023-04-05 15:10:00,161.01,161.01,160.89,160.93,16118.0,156.9926,156.9926,156.8756,156.9146,16118.0
2023-04-05 15:20:00,160.94,161.17,160.81,161.03,22034.0,156.9243,157.1486,156.7976,157.0121,22034.0
2023-04-05 15:30:00,161.07,161.28,161.03,161.06,31121.0,157.0511,157.2558,157.0121,157.0413,31121.0
2023-04-05 15:40:00,161.05,161.32,161.0,161.21,37924.0,157.0316,157.2948,156.9828,157.1876,37924.0
2023-04-05 15:50:00,161.22,161.37,161.01,161.08,177908.0,157.1973,157.3436,156.9926,157.0608,177908.0
2023-04-06 09:30:00,160.63,160.79,160.16,160.16,59725.0,156.6221,156.7781,156.1638,156.1638,59725.0
2023-04-06 09:40:00,160.15,160.23,159.71,160.18,34042.0,156.154,156.232,155.725,156.1833,34042.0
2023-04-06 09:50:00,160.19,160.45,160.18,160.31,21241.0,156.193,156.4465,156.1833,156.31,21241.0
2023-04-06 10:00:00,160.3,160.57,160.04,160.35,33569.0,156.3003,156.5636,156.0468,156.349,33569.0
2023-04-06 10:10:00,160.35,160.63,160.33,160.44,45381.0,156.349,156.6221,156.3295,156.4368,45381.0
2023-04-06 10:20:00,160.38,160.38,159.78,159.83,34319.0,156.3783,156.3783,155.7933,155.842,34319.0
2023-04-06 10:30:00,159.81,159.87,159.35,159.35,65302.0,155.8225,155.881,155.374,155.374,65302.0
2023-04-06 10:40:00,159.36,159.44,159.1,159.29,43454.0,155.3837,155.4618,155.1302,155.3155,43454.0
2023-04-06 10:50:00,159.29,159.41,159.0,159.24,58747.0,155.3155,155.4325,155.0327,155.2667,58747.0
2023-04-06 11:00:00,159.24,159.61,159.17,159.53,52457.0,155.2667,155.6275,155.1985,155.5495,52457.0
2023-04-06 11:10:00,159.53,159.91,159.52,159.66,41397.0,155.5495,155.92,155.5398,155.6763,41397.0
2023-04-06 11:20:00,159.65,159.69,159.46,159.57,36143.0,155.6665,155.7055,155.4813,155.5885,36143.0
2023-04-06 11:30:00,159.6,159.6,159.32,159.45,25776.0,155.6178,155.6178,155.3447,155.4715,25776.0
2023-04-06 11:40:00,159.46,159.64,159.34,159.61,20019.0,155.4813,155.6568,155.3642,155.6275,20019.0
2023-04-06 11:50:00,159.57,159.89,159.46,159.76,28445.0,155.5885,155.9005,155.4813,155.7738,28445.0
2023-04-06 12:00:00,159.82,160.13,159.81,159.99,39633.0,155.8323,156.1345,155.8225,155.998,39633.0
2023-04-06 12:10:00,159.98,160.08,159.83,159.84,29173.0,155.9883,156.0858,155.842,155.8518,29173.0
2023-04-06 12:20:00,159.82,159.84,159.63,159.66,28934.0,155.8323,155.8518,155.647,155.6763,28934.0
2023-04-06 12:30:00,159.67,160.15,159.66,160.13,83775.0,155.686,156.154,155.6763,156.1345,83775.0
2023-04-06 12:40:00,160.14,160.37,159.87,159.87,37402.0,156.1443,156.3685,155.881,155.881,37402.0
2023-04-06 12:50:00,159.87,160.0,159.61,159.66,53567.0,155.881,156.0078,155.6275,155.6763,53567.0
2023-04-06 13:00:00,159.68,159.88,159.58,159.86,18817.0,155.6958,155.8908,155.5983,155.8713,18817.0
2023-04-06 13:10:00,159.84,159.98,159.77,159.9,26731.0,155.8518,155.9883,155.7835,155.9103,26731.0
2023-04-06 13:20:00,159.92,160.0,159.82,159.89,32643.0,155.9298,156.0078,155.8323,155.9005,32643.0
2023-04-06 13:30:00,159.88,159.97,159.75,159.79,20807.0,155.8908,155.9785,155.764,155.803,20807.0
2023-04-06 13:40:00,159.82,159.86,159.55,159.61,15150.0,155.8323,155.8713,155.569,155.6275,15150.0
2023-04-06 13:50:00,159.62,159.71,159.49,159.49,29333.0,155.6373,155.725,155.5105,155.5105,29333.0
2023-04-06 14:00:00,159.45,159.53,159.39,159.41,25173.0,155.4715,155.5495,155.413,155.4325,25173.0
2023-04-06 14:10:00,159.4,159.45,159.27,159.37,40559.0,155.4227,155.4715,155.296,155.3935,40559.0
2023-04-06 14:20:00,159.38,159.4,159.22,159.27,55035.0,155.4032,155.4227,155.2472,155.296,55035.0
2023-04-06 14:30:00,159.29,159.45,159.25,159.32,39305.0,155.3155,155.4715,155.2765,155.3447,39305.0
2023-04-06 14:40:00,159.32,159.37,159.13,159.36,46434.0,155.3447,155.3935,155.1595,155.3837,46434.0
2023-04-06 14:50:00,159.36,159.38,159.04,159.04,36929.0,155.3837,155.4032,155.0717,155.0717,36929.0
2023-04-06 15:00:00,159.05,159.22,158.9,158.92,47271.0,155.0815,155.2472,154.9352,154.9547,47271.0
2023-04-06 15:10:00,158.91,158.91,158.62,158.68,72855.0,154.945,154.945,154.6622,154.7207,72855.0
2023-04-06 15:20:00,158.67,158.72,158.51,158.61,107022.0,154.711,154.7597,154.555,154.6525,107022.0
2023-04-06 15:30:00,158.62,158.68,158.48,158.52,110459.0,154.6622,154.7207,154.5257,154.5647,110459.0
2023-04-06 15:40:00,158.5,158.59,158.25,158.42,134817.0,154.5452,154.633,154.3014,154.4672,134817.0
2023-04-06 15:50:00,158.41,158.84,158.23,158.83,420221.0,154.4575,154.8767,154.2819,154.867,420221.0
2023-04-10 09:30:00,158.04,158.63,157.8,158.55,74228.0,154.0967,154.672,153.8627,154.594,74228.0
2023-04-10 09:40:00,158.55,159.52,158.5,159.4,53338.0,154.594,155.5398,154.5452,155.4227,53338.0
2023-04-10 09:50:00,159.41,159.85,159.26,159.5,50886.0,155.4325,155.8615,155.2862,155.5203,50886.0
2023-04-10 10:00:00,159.46,160.09,159.45,159.83,33981.0,155.4813,156.0955,155.4715,155.842,33981.0
2023-04-10 10:10:00,159.8,159.95,159.47,159.57,23911.0,155.8128,155.959,155.491,155.5885,23911.0
2023-04-10 10:20:00,159.52,159.62,159.18,159.39,21367.0,155.5398,155.6373,155.2082,155.413,21367.0
2023-04-10 10:30:00,159.45,159.84,159.45,159.76,27054.0,155.4715,155.8518,155.4715,155.7738,27054.0
2023-04-10 10:40:00,159.76,159.89,159.55,159.72,15277.0,155.7738,155.9005,155.569,155.7348,15277.0
2023-04-10 10:50:00,159.74,159.93,159.58,159.75,23725.0,155.7543,155.9395,155.5983,155.764,23725.0
2023-04-10 11:00:00,159.78,160.14,159.67,160.02,38000.0,155.7933,156.1443,155.686,156.0273,38000.0
2023-04-10 11:10:00,160.02,160.57,160.0,160.31,34304.0,156.0273,156.5636,156.0078,156.31,34304.0
2023-04-10 11:20:00,160.3,160.44,160.08,160.26,33047.0,156.3003,156.4368,156.0858,156.2613,33047.0
2023-04-10 11:30:00,160.27,160.37,160.18,160.3,10402.0,156.271,156.3685,156.1833,156.3003,10402.0
2023-04-10 11:40:00,160.27,160.33,159.87,159.97,35610.0,156.271,156.3295,155.881,155.9785,35610.0
2023-04-10 11:50:00,159.98,159.98,159.6,159.6,14332.0,155.9883,155.9883,155.6178,155.6178,14332.0
2023-04-10 12:00:00,159.56,159.71,159.52,159.57,10668.0,155.5788,155.725,155.5398,155.5885,10668.0
2023-04-10 12:10:00,159.6,159.86,159.57,159.84,14415.0,155.6178,155.8713,155.5885,155.8518,14415.0
2023-04-10 12:20:00,159.87,159.97,159.76,159.9,16346.0,155.881,155.9785,155.7738,155.9103,16346.0
2023-04-10 12:30:00,159.9,160.36,159.9,160.27,25089.0,155.9103,156.3588,155.9103,156.271,25089.0
2023-04-10 12:40:00,160.26,160.3,160.18,160.27,18361.0,156.2613,156.3003,156.1833,156.271,18361.0
2023-04-10 12:50:00,160.29,160.33,160.23,160.3,14027.0,156.2905,156.3295,156.232,156.3003,14027.0
2023-04-10 13:00:00,160.3,160.58,160.29,160.58,14700.0,156.3003,156.5733,156.2905,156.5733,14700.0
2023-04-10 13:10:00,160.58,160.65,160.48,160.53,16531.0,156.5733,156.6416,156.4758,156.5246,16531.0
2023-04-10 13:20:00,160.5,160.69,160.41,160.65,19250.0,156.4953,156.6806,156.4075,156.6416,19250.0
2023-04-10 13:30:00,160.65,160.72,160.57,160.67,38835.0,156.6416,156.7098,156.5636,156.6611,38835.0
2023-04-10 13:40:00,160.69,160.75,160.49,160.72,19841.0,156.6806,156.7391,156.4856,156.7098,19841.0
2023-04-10 13:50:00,160.72,160.73,160.34,160.41,7723.0,156.7098,156.7196,156.3393,156.4075,7723.0
2023-04-10 14:00:00,160.37,160.4,160.19,160.31,13012.0,156.3685,156.3978,156.193,156.31,13012.0
2023-04-10 14:10:00,160.31,160.59,160.31,160.56,13234.0,156.31,156.5831,156.31,156.5538,13234.0
2023-04-10 14:20:00,160.56,160.6,160.4,160.46,11775.0,156.5538,156.5928,156.3978,156.4563,11775.0
2023-04-10 14:30:00,160.47,160.56,160.39,160.56,12800.0,156.4661,156.5538,156.388,156.5538,12800.0
2023-04-10 14:40:00,160.56,160.57,160.44,160.55,13376.0,156.5538,156.5636,156.4368,156.5441,13376.0
2023-04-10 14:50:00,160.56,160.74,160.54,160.72,20712.0,156.5538,156.7293,156.5343,156.7098,20712.0
2023-04-10 15:00:00,160.74,160.81,160.61,160.74,25388.0,156.7293,156.7976,156.6026,156.7293,25388.0
2023-04-10 15:10:00,160.76,160.87,160.73,160.87,31442.0,156.7488,156.8561,156.7196,156.8561,31442.0
2023-04-10 15:20:00,160.86,160.94,160.71,160.8,39425.0,156.8463,156.9243,156.7001,156.7878,39425.0
2023-04-10 15:30:00,160.8,160.91,160.72,160.91,28420.0,156.7878,156.8951,156.7098,156.8951,28420.0
2023-04-10 15:40:00,160.9,161.04,160.68,160.78,56675.0,156.8853,157.0218,156.6708,156.7683,56675.0
2023-04-10 15:50:00,160.79,161.17,160.57,161.14,182966.0,156.7781,157.1486,156.5636,157.1193,182966.0
2023-04-11 09:30:00,161.67,161.78,160.97,161.12,48778.0,157.6361,157.7434,156.9536,157.0998,48778.0
2023-04-11 09:40:00,161.09,161.63,160.7,161.38,45537.0,157.0706,157.5971,156.6903,157.3533,45537.0
2023-04-11 09:50:00,161.37,161.42,160.41,160.52,26968.0,157.3436,157.3923,156.4075,156.5148,26968.0
2023-04-11 10:00:00,160.58,161.37,160.58,161.29,31589.0,156.5733,157.3436,156.5733,157.2656,31589.0
2023-04-11 10:10:00,161.29,161.35,160.97,161.01,29503.0,157.2656,157.3241,156.9536,156.9926,29503.0
2023-04-11 10:20:00,160.97,161.19,160.91,161.15,25968.0,156.9536,157.1681,156.8951,157.1291,25968.0
2023-04-11 10:30:00,161.16,161.24,160.54,160.61,15389.0,157.1388,157.2168,156.5343,156.6026,15389.0
2023-04-11 10:40:00,160.61,160.74,160.31,160.5,27772.0,156.6026,156.7293,156.31,156.4953,27772.0
2023-04-11 10:50:00,160.51,160.7,160.41,160.53,23853.0,156.5051,156.6903,156.4075,156.5246,23853.0
2023-04-11 11:00:00,160.56,160.7,160.35,160.37,19176.0,156.5538,156.6903,156.349,156.3685,19176.0
2023-04-11 11:10:00,160.38,160.64,160.37,160.6,24122.0,156.3783,156.6318,156.3685,156.5928,24122.0
2023-04-11 11:20:00,160.64,160.88,160.59,160.82,23547.0,156.6318,156.8658,156.5831,156.8073,23547.0
2023-04-11 11:30:00,160.82,160.91,160.6,160.73,28364.0,156.8073,156.8951,156.5928,156.7196,28364.0
2023-04-11 11:40:00,160.72,161.25,160.69,161.24,10169.0,156.7098,157.2266,156.6806,157.2168,10169.0
2023-04-11 11:50:00,161.26,161.66,161.24,161.64,20718.0,157.2363,157.6264,157.2168,157.6069,20718.0
2023-04-11 12:00:00,161.65,161.84,161.56,161.78,25378.0,157.6166,157.8019,157.5289,157.7434,25378.0
2023-04-11 12:10:00,161.79,162.11,161.58,161.64,18856.0,157.7531,158.0651,157.5484,157.6069,18856.0
2023-04-11 12:20:00,161.66,161.72,161.43,161.44,10018.0,157.6264,157.6849,157.4021,157.4118,10018.0
2023-04-11 12:30:00,161.44,161.61,161.33,161.36,11717.0,157.4118,157.5776,157.3046,157.3338,11717.0
2023-04-11 12:40:00,161.36,161.42,161.26,161.31,9693.0,157.3338,157.3923,157.2363,157.2851,9693.0
2023-04-11 12:50:00,161.31,161.65,161.28,161.5,19613.0,157.2851,157.6166,157.2558,157.4704,19613.0
2023-04-11 13:00:00,161.56,161.79,161.45,161.73,9301.0,157.5289,157.7531,157.4216,157.6946,9301.0
2023-04-11 13:10:00,161.74,161.92,161.74,161.84,15702.0,157.7044,157.8799,157.7044,157.8019,15702.0
2023-04-11 13:20:00,161.85,161.87,161.58,161.71,11091.0,157.8116,157.8311,157.5484,157.6751,11091.0
2023-04-11 13:30:00,161.73,161.74,161.55,161.6,11503.0,157.6946,157.7044,157.5191,157.5679,11503.0
2023-04-11 13:40:00,161.61,161.61,161.42,161.54,14098.0,157.5776,157.5776,157.3923,157.5094,14098.0
2023-04-11 13:50:00,161.56,161.78,161.44,161.68,16958.0,157.5289,157.7434,157.4118,157.6459,16958.0
2023-04-11 14:00:00,161.7,161.73,161.6,161.71,14138.0,157.6654,157.6946,157.5679,157.6751,14138.0
2023-04-11 14:10:00,161.71,161.92,161.65,161.87,16563.0,157.6751,157.8799,157.6166,157.8311,16563.0
2023-04-11 14:20:00,161.86,162.11,161.86,162.08,15695.0,157.8214,158.0651,157.8214,158.0359,15695.0
2023-04-11 14:30:00,162.15,162.2,162.07,162.14,12015.0,158.1041,158.1529,158.0261,158.0944,12015.0
2023-04-11 14:40:00,162.15,162.3,162.12,162.13,17088.0,158.1041,158.2504,158.0749,158.0846,17088.0
2023-04-11 14:50:00,162.09,162.19,162.03,162.14,15273.0,158.0456,158.1431,157.9871,158.0944,15273.0
2023-04-11 15:00:00,162.13,162.32,162.02,162.29,23685.0,158.0846,158.2699,157.9774,158.2406,23685.0
2023-04-11 15:10:00,162.3,162.47,162.26,162.37,24605.0,158.2504,158.4161,158.2114,158.3186,24605.0
2023-04-11 15:20:00,162.37,162.54,162.31,162.46,52970.0,158.3186,158.4844,158.2601,158.4064,52970.0
2023-04-11 15:30:00,162.48,162.58,162.38,162.41,49088.0,158.4259,158.5234,158.3284,158.3576,49088.0
2023-04-11 15:40:00,162.42,162.47,161.9,161.9,71570.0,158.3674,158.4161,157.8604,157.8604,71570.0
2023-04-11 15:50:00,161.86,161.88,161.54,161.84,143966.0,157.8214,157.8409,157.5094,157.8019,143966.0
2023-04-12 09:30:00,163.22,163.22,162.42,162.62,46038.0,159.1474,159.1474,158.3674,158.5624,46038.0
2023-04-12 09:40:00,162.63,162.9,161.93,162.04,40028.0,158.5722,158.8354,157.8896,157.9969,40028.0
2023-04-12 09:50:00,162.0,162.04,161.44,161.7,17576.0,157.9579,157.9969,157.4118,157.6654,17576.0
2023-04-12 10:00:00,161.66,162.19,161.33,162.06,25778.0,157.6264,158.1431,157.3046,158.0164,25778.0
2023-04-12 10:10:00,162.11,162.15,161.09,161.09,36428.0,158.0651,158.1041,157.0706,157.0706,36428.0
2023-04-12 10:20:00,161.15,161.37,160.66,161.14,35186.0,157.1291,157.3436,156.6513,157.1193,35186.0
2023-04-12 10:30:00,161.15,161.23,160.55,160.57,27350.0,157.1291,157.2071,156.5441,156.5636,27350.0
2023-04-12 10:40:00,160.57,160.8,160.14,160.45,46957.0,156.5636,156.7878,156.1443,156.4465,46957.0
2023-04-12 10:50:00,160.46,160.63,160.0,160.1,34483.0,156.4563,156.6221,156.0078,156.1053,34483.0
2023-04-12 11:00:00,160.07,160.32,159.62,159.76,50801.0,156.076,156.3198,155.6373,155.7738,50801.0
2023-04-12 11:10:00,159.69,159.76,159.4,159.66,14167.0,155.7055,155.7738,155.4227,155.6763,14167.0
2023-04-12 11:20:00,159.67,159.96,159.62,159.8,23262.0,155.686,155.9688,155.6373,155.8128,23262.0
2023-04-12 11:30:00,159.81,160.03,159.63,159.99,24691.0,155.8225,156.037,155.647,155.998,24691.0
2023-04-12 11:40:00,159.97,160.39,159.93,160.29,22856.0,155.9785,156.388,155.9395,156.2905,22856.0
2023-04-12 11:50:00,160.29,160.42,160.19,160.42,12329.0,156.2905,156.4173,156.193,156.4173,12329.0
2023-04-12 12:00:00,160.42,160.57,160.27,160.5,25701.0,156.4173,156.5636,156.271,156.4953,25701.0
2023-04-12 12:10:00,160.49,160.75,160.48,160.69,23746.0,156.4856,156.7391,156.4758,156.6806,23746.0
2023-04-12 12:20:00,160.69,160.93,160.69,160.86,11071.0,156.6806,156.9146,156.6806,156.8463,11071.0
2023-04-12 12:30:00,160.89,161.15,160.89,160.96,22135.0,156.8756,157.1291,156.8756,156.9438,22135.0
2023-04-12 12:40:00,160.93,160.94,160.64,160.7,10599.0,156.9146,156.9243,156.6318,156.6903,10599.0
2023-04-12 12:50:00,160.76,160.91,160.69,160.88,12750.0,156.7488,156.8951,156.6806,156.8658,12750.0
2023-04-12 13:00:00,160.89,161.06,160.71,161.02,13141.0,156.8756,157.0413,156.7001,157.0023,13141.0
2023-04-12 13:10:00,161.09,161.22,161.0,161.04,16014.0,157.0706,157.1973,156.9828,157.0218,16014.0
2023-04-12 13:20:00,161.03,161.11,160.86,161.01,10027.0,157.0121,157.0901,156.8463,156.9926,10027.0
2023-04-12 13:30:00,161.08,161.11,160.71,160.77,16525.0,157.0608,157.0901,156.7001,156.7586,16525.0
2023-04-12 13:40:00,160.76,160.86,160.63,160.71,14935.0,156.7488,156.8463,156.6221,156.7001,14935.0
2023-04-12 13:50:00,160.69,160.73,160.56,160.64,18982.0,156.6806,156.7196,156.5538,156.6318,18982.0
2023-04-12 14:00:00,160.63,160.95,160.53,160.57,17106.0,156.6221,156.9341,156.5246,156.5636,17106.0
2023-04-12 14:10:00,160.55,161.17,160.5,161.03,27234.0,156.5441,157.1486,156.4953,157.0121,27234.0
2023-04-12 14:20:00,161.02,161.11,160.16,160.28,36849.0,157.0023,157.0901,156.1638,156.2808,36849.0
2023-04-12 14:30:00,160.28,160.28,159.69,159.69,27012.0,156.2808,156.2808,155.7055,155.7055,27012.0
2023-04-12 14:40:00,159.68,159.89,159.51,159.55,30400.0,155.6958,155.9005,155.53,155.569,30400.0
2023-04-12 14:50:00,159.56,159.85,159.46,159.68,18213.0,155.5788,155.8615,155.4813,155.6958,18213.0
2023-04-12 15:00:00,159.67,159.82,159.45,159.5,29658.0,155.686,155.8323,155.4715,155.5203,29658.0
2023-04-12 15:10:00,159.49,159.5,159.09,159.13,40405.0,155.5105,155.5203,155.1205,155.1595,40405.0
2023-04-12 15:20:00,159.11,159.23,158.88,158.94,33829.0,155.14,155.257,154.9157,154.9742,33829.0
2023-04-12 15:30:00,158.94,159.13,158.86,159.07,46804.0,154.9742,155.1595,154.8962,155.101,46804.0
2023-04-12 15:40:00,159.11,159.31,158.92,158.96,61773.0,155.14,155.335,154.9547,154.9937,61773.0
2023-04-12 15:50:00,158.94,159.39,158.93,159.32,255903.0,154.9742,155.413,154.9645,155.3447,255903.0
2023-04-13 09:30:00,159.8,160.11,158.98,159.11,58921.0,155.8128,156.115,155.0132,155.14,58921.0
2023-04-13 09:40:00,159.0,159.9,159.0,159.79,27568.0,155.0327,155.9103,155.0327,155.803,27568.0
2023-04-13 09:50:00,159.96,160.01,159.7,159.9,20087.0,155.9688,156.0175,155.7153,155.9103,20087.0
2023-04-13 10:00:00,159.96,160.01,159.65,159.74,35878.0,155.9688,156.0175,155.6665,155.7543,35878.0
2023-04-13 10:10:00,159.75,160.53,159.74,160.46,39040.0,155.764,156.5246,155.7543,156.4563,39040.0
2023-04-13 10:20:00,160.5,160.71,160.16,160.48,38309.0,156.4953,156.7001,156.1638,156.4758,38309.0
2023-04-13 10:30:00,160.5,160.98,160.16,160.79,41542.0,156.4953,156.9633,156.1638,156.7781,41542.0
2023-04-13 10:40:00,160.81,160.92,160.56,160.66,52207.0,156.7976,156.9048,156.5538,156.6513,52207.0
2023-04-13 10:50:00,160.69,161.14,160.68,160.88,45418.0,156.6806,157.1193,156.6708,156.8658,45418.0
2023-04-13 11:00:00,160.93,160.97,160.68,160.88,39711.0,156.9146,156.9536,156.6708,156.8658,39711.0
2023-04-13 11:10:00,160.87,161.03,160.82,160.95,28635.0,156.8561,157.0121,156.8073,156.9341,28635.0
2023-04-13 11:20:00,160.96,161.21,160.9,161.21,18072.0,156.9438,157.1876,156.8853,157.1876,18072.0
2023-04-13 11:30:00,161.18,161.37,161.04,161.34,35211.0,157.1583,157.3436,157.0218,157.3143,35211.0
2023-04-13 11:40:00,161.36,161.5,161.11,161.22,40218.0,157.3338,157.4704,157.0901,157.1973,40218.0
2023-04-13 11:50:00,161.21,161.28,160.98,161.03,18252.0,157.1876,157.2558,156.9633,157.0121,18252.0
2023-04-13 12:00:00,161.06,161.47,161.03,161.32,18087.0,157.0413,157.4411,157.0121,157.2948,18087.0
2023-04-13 12:10:00,161.27,161.48,161.21,161.39,23006.0,157.2461,157.4508,157.1876,157.3631,23006.0
2023-04-13 12:20:00,161.35,161.59,161.31,161.42,11354.0,157.3241,157.5581,157.2851,157.3923,11354.0
2023-04-13 12:30:00,161.4,161.42,161.23,161.29,19859.0,157.3728,157.3923,157.2071,157.2656,19859.0
2023-04-13 12:40:00,161.33,161.45,161.16,161.37,39147.0,157.3046,157.4216,157.1388,157.3436,39147.0
2023-04-13 12:50:00,161.37,161.59,161.34,161.58,16431.0,157.3436,157.5581,157.3143,157.5484,16431.0
2023-04-13 13:00:00,161.59,161.75,161.44,161.59,28075.0,157.5581,157.7141,157.4118,157.5581,28075.0
2023-04-13 13:10:00,161.55,162.09,161.55,162.0,50372.0,157.5191,158.0456,157.5191,157.9579,50372.0
2023-04-13 13:20:00,162.0,162.03,161.61,161.61,25242.0,157.9579,157.9871,157.5776,157.5776,25242.0
2023-04-13 13:30:00,161.58,161.75,161.46,161.72,46325.0,157.5484,157.7141,157.4313,157.6849,46325.0
2023-04-13 13:40:00,161.7,161.93,161.66,161.75,19543.0,157.6654,157.8896,157.6264,157.7141,19543.0
2023-04-13 13:50:00,161.76,161.88,161.68,161.78,14206.0,157.7239,157.8409,157.6459,157.7434,14206.0
2023-04-13 14:00:00,161.74,161.89,161.65,161.78,11454.0,157.7044,157.8506,157.6166,157.7434,11454.0
2023-04-13 14:10:00,161.83,161.92,161.69,161.85,20588.0,157.7921,157.8799,157.6556,157.8116,20588.0
2023-04-13 14:20:00,161.85,161.94,161.74,161.87,16179.0,157.8116,157.8994,157.7044,157.8311,16179.0
2023-04-13 14:30:00,161.87,161.92,161.75,161.8,13197.0,157.8311,157.8799,157.7141,157.7629,13197.0
2023-04-13 14:40:00,161.77,162.0,161.76,161.76,21026.0,157.7336,157.9579,157.7239,157.7239,21026.0
2023-04-13 14:50:00,161.81,161.84,161.7,161.76,23554.0,157.7726,157.8019,157.6654,157.7239,23554.0
2023-04-13 15:00:00,161.76,161.95,161.74,161.85,27964.0,157.7239,157.9091,157.7044,157.8116,27964.0
2023-04-13 15:10:00,161.87,161.89,161.7,161.84,27492.0,157.8311,157.8506,157.6654,157.8019,27492.0
2023-04-13 15:20:00,161.83,161.98,161.73,161.94,41467.0,157.7921,157.9384,157.6946,157.8994,41467.0
2023-04-13 15:30:00,161.93,162.06,161.79,161.89,63582.0,157.8896,158.0164,157.7531,157.8506,63582.0
2023-04-13 15:40:00,161.9,162.34,161.81,161.94,82888.0,157.8604,158.2894,157.7726,157.8994,82888.0
2023-04-13 15:50:00,161.92,162.42,161.85,162.29,296358.0,157.8799,158.3674,157.8116,158.2406,296358.0
2023-04-14 09:30:00,164.24,164.66,163.42,163.64,113855.0,160.142,160.5515,159.3424,159.557,113855.0
2023-04-14 09:40:00,163.64,163.85,162.71,163.74,73300.0,159.557,159.7617,158.6502,159.6545,73300.0
2023-04-14 09:50:00,163.75,164.77,163.58,164.63,58976.0,159.6642,160.6588,159.4985,160.5223,58976.0
2023-04-14 10:00:00,164.51,164.7,163.29,163.41,57035.0,160.4052,160.5905,159.2157,159.3327,57035.0
2023-04-14 10:10:00,163.49,164.03,163.48,163.67,32332.0,159.4107,159.9372,159.4009,159.5862,32332.0
2023-04-14 10:20:00,163.74,163.88,163.34,163.42,29256.0,159.6545,159.791,159.2644,159.3424,29256.0
2023-04-14 10:30:00,163.41,163.61,162.88,163.43,27665.0,159.3327,159.5277,158.8159,159.3522,27665.0
2023-04-14 10:40:00,163.41,163.45,162.88,162.95,13647.0,159.3327,159.3717,158.8159,158.8842,13647.0
2023-04-14 10:50:00,162.9,162.96,162.41,162.71,30023.0,158.8354,158.8939,158.3576,158.6502,30023.0
2023-04-14 11:00:00,162.69,162.77,162.33,162.41,38645.0,158.6307,158.7087,158.2796,158.3576,38645.0
2023-04-14 11:10:00,162.42,162.86,162.41,162.71,32455.0,158.3674,158.7964,158.3576,158.6502,32455.0
2023-04-14 11:20:00,162.77,162.95,162.54,162.54,21172.0,158.7087,158.8842,158.4844,158.4844,21172.0
2023-04-14 11:30:00,162.52,162.59,162.3,162.31,17452.0,158.4649,158.5332,158.2504,158.2601,17452.0
2023-04-14 11:40:00,162.35,162.53,162.24,162.41,19954.0,158.2991,158.4747,158.1919,158.3576,19954.0
2023-04-14 11:50:00,162.44,162.9,162.35,162.74,36350.0,158.3869,158.8354,158.2991,158.6794,36350.0
2023-04-14 12:00:00,162.68,162.77,162.2,162.27,20454.0,158.6209,158.7087,158.1529,158.2211,20454.0
2023-04-14 12:10:00,162.28,162.29,162.03,162.11,30182.0,158.2309,158.2406,157.9871,158.0651,30182.0
2023-04-14 12:20:00,162.09,162.18,161.68,161.69,42103.0,158.0456,158.1334,157.6459,157.6556,42103.0
2023-04-14 12:30:00,161.68,161.86,161.52,161.59,36515.0,157.6459,157.8214,157.4899,157.5581,36515.0
2023-04-14 12:40:00,161.56,161.83,161.46,161.68,18116.0,157.5289,157.7921,157.4313,157.6459,18116.0
2023-04-14 12:50:00,161.65,161.88,161.57,161.86,18202.0,157.6166,157.8409,157.5386,157.8214,18202.0
2023-04-14 13:00:00,161.89,162.19,161.84,162.19,62677.0,157.8506,158.1431,157.8019,158.1431,62677.0
2023-04-14 13:10:00,162.22,162.66,162.17,162.51,34927.0,158.1724,158.6014,158.1236,158.4551,34927.0
2023-04-14 13:20:00,162.5,162.51,162.13,162.13,34858.0,158.4454,158.4551,158.0846,158.0846,34858.0
2023-04-14 13:30:00,162.06,162.26,161.87,162.25,31800.0,158.0164,158.2114,157.8311,158.2016,31800.0
2023-04-14 13:40:00,162.28,162.37,162.01,162.18,25354.0,158.2309,158.3186,157.9676,158.1334,25354.0
2023-04-14 13:50:00,162.22,162.37,162.22,162.25,13945.0,158.1724,158.3186,158.1724,158.2016,13945.0
2023-04-14 14:00:00,162.26,162.49,162.13,162.47,21585.0,158.2114,158.4356,158.0846,158.4161,21585.0
2023-04-14 14:10:00,162.46,162.64,162.42,162.52,15770.0,158.4064,158.5819,158.3674,158.4649,15770.0
2023-04-14 14:20:00,162.54,162.76,162.49,162.76,21456.0,158.4844,158.6989,158.4356,158.6989,21456.0
2023-04-14 14:30:00,162.77,162.9,162.72,162.73,30724.0,158.7087,158.8354,158.6599,158.6697,30724.0
2023-04-14 14:40:00,162.73,162.77,162.6,162.68,24379.0,158.6697,158.7087,158.5429,158.6209,24379.0
2023-04-14 14:50:00,162.68,162.71,162.53,162.69,22967.0,158.6209,158.6502,158.4747,158.6307,22967.0
2023-04-14 15:00:00,162.68,162.73,162.57,162.6,25099.0,158.6209,158.6697,158.5137,158.5429,25099.0
2023-04-14 15:10:00,162.6,162.61,162.2,162.4,32271.0,158.5429,158.5527,158.1529,158.3479,32271.0
2023-04-14 15:20:00,162.41,162.66,162.3,162.59,32084.0,158.3576,158.6014,158.2504,158.5332,32084.0
2023-04-14 15:30:00,162.59,162.93,162.54,162.93,41491.0,158.5332,158.8647,158.4844,158.8647,41491.0
2023-04-14 15:40:00,162.97,163.16,162.87,163.07,89287.0,158.9037,159.0889,158.8062,159.0012,89287.0
2023-04-14 15:50:00,163.06,163.35,162.8,163.24,212872.0,158.9914,159.2742,158.7379,159.1669,212872.0
2023-04-17 09:30:00,161.94,162.57,160.93,160.93,76663.0,157.8994,158.5137,156.9146,156.9146,76663.0
2023-04-17 09:40:00,161.0,161.86,160.88,161.77,42760.0,156.9828,157.8214,156.8658,157.7336,42760.0
2023-04-17 09:50:00,161.82,162.24,161.81,162.02,49391.0,157.7824,158.1919,157.7726,157.9774,49391.0
2023-04-17 10:00:00,161.98,162.21,161.71,161.81,25950.0,157.9384,158.1626,157.6751,157.7726,25950.0
2023-04-17 10:10:00,161.76,161.79,161.51,161.58,19185.0,157.7239,157.7531,157.4801,157.5484,19185.0
2023-04-17 10:20:00,161.52,162.06,161.52,161.89,30814.0,157.4899,158.0164,157.4899,157.8506,30814.0
2023-04-17 10:30:00,161.91,162.23,161.78,161.88,25361.0,157.8701,158.1821,157.7434,157.8409,25361.0
2023-04-17 10:40:00,161.8,161.87,161.62,161.84,18327.0,157.7629,157.8311,157.5874,157.8019,18327.0
2023-04-17 10:50:00,161.84,162.07,161.61,161.64,25312.0,157.8019,158.0261,157.5776,157.6069,25312.0
2023-04-17 11:00:00,161.66,161.83,161.29,161.32,17103.0,157.6264,157.7921,157.2656,157.2948,17103.0
2023-04-17 11:10:00,161.34,161.68,161.25,161.68,15890.0,157.3143,157.6459,157.2266,157.6459,15890.0
2023-04-17 11:20:00,161.71,162.09,161.69,161.79,24018.0,157.6751,158.0456,157.6556,157.7531,24018.0
2023-04-17 11:30:00,161.81,162.04,161.61,161.73,22695.0,157.7726,157.9969,157.5776,157.6946,22695.0
2023-04-17 11:40:00,161.75,162.17,161.72,162.06,32179.0,157.7141,158.1236,157.6849,158.0164,32179.0
2023-04-17 11:50:00,162.09,162.34,162.05,162.19,19801.0,158.0456,158.2894,158.0066,158.1431,19801.0
2023-04-17 12:00:00,162.25,162.28,161.99,162.16,23266.0,158.2016,158.2309,157.9481,158.1139,23266.0
2023-04-17 12:10:00,162.2,162.48,162.17,162.48,33882.0,158.1529,158.4259,158.1236,158.4259,33882.0
2023-04-17 12:20:00,162.5,162.54,162.2,162.5,23011.0,158.4454,158.4844,158.1529,158.4454,23011.0
2023-04-17 12:30:00,162.54,162.89,162.54,162.7,32851.0,158.4844,158.8257,158.4844,158.6404,32851.0
2023-04-17 12:40:00,162.7,162.74,162.42,162.47,17649.0,158.6404,158.6794,158.3674,158.4161,17649.0
2023-04-17 12:50:00,162.47,162.61,162.15,162.16,20022.0,158.4161,158.5527,158.1041,158.1139,20022.0
2023-04-17 13:00:00,162.16,162.3,161.98,162.17,16108.0,158.1139,158.2504,157.9384,158.1236,16108.0
2023-04-17 13:10:00,162.18,162.53,162.15,162.41,24987.0,158.1334,158.4747,158.1041,158.3576,24987.0
2023-04-17 13:20:00,162.42,162.5,162.29,162.4,19683.0,158.3674,158.4454,158.2406,158.3479,19683.0
2023-04-17 13:30:00,162.41,162.54,162.31,162.37,14397.0,158.3576,158.4844,158.2601,158.3186,14397.0
2023-04-17 13:40:00,162.37,162.41,162.2,162.32,22198.0,158.3186,158.3576,158.1529,158.2699,22198.0
2023-04-17 13:50:00,162.32,162.37,162.15,162.15,28175.0,158.2699,158.3186,158.1041,158.1041,28175.0
2023-04-17 14:00:00,162.14,162.14,161.95,162.01,20639.0,158.0944,158.0944,157.9091,157.9676,20639.0
2023-04-17 14:10:00,161.97,162.25,161.94,162.22,18613.0,157.9286,158.2016,157.8994,158.1724,18613.0
2023-04-17 14:20:00,162.21,162.25,162.11,162.12,15409.0,158.1626,158.2016,158.0651,158.0749,15409.0
2023-04-17 14:30:00,162.12,162.18,162.03,162.1,14077.0,158.0749,158.1334,157.9871,158.0554,14077.0
2023-04-17 14:40:00,162.13,162.42,162.13,162.36,27582.0,158.0846,158.3674,158.0846,158.3089,27582.0
2023-04-17 14:50:00,162.36,162.53,162.36,162.38,15876.0,158.3089,158.4747,158.3089,158.3284,15876.0
2023-04-17 15:00:00,162.4,162.7,162.39,162.69,21687.0,158.3479,158.6404,158.3381,158.6307,21687.0
2023-04-17 15:10:00,162.7,162.97,162.7,162.93,40966.0,158.6404,158.9037,158.6404,158.8647,40966.0
2023-04-17 15:20:00,162.92,163.07,162.87,163.03,38075.0,158.8549,159.0012,158.8062,158.9622,38075.0
2023-04-17 15:30:00,163.03,163.04,162.62,162.69,40782.0,158.9622,158.9719,158.5624,158.6307,40782.0
2023-04-17 15:40:00,162.68,162.91,162.65,162.84,39970.0,158.6209,158.8452,158.5917,158.7769,39970.0
2023-04-17 15:50:00,162.85,163.74,162.85,163.71,206083.0,158.7867,159.6545,158.7867,159.6252,206083.0
2023-04-18 09:30:00,164.6,164.97,164.07,164.56,65219.0,160.493,160.8538,159.9762,160.454,65219.0
2023-04-18 09:40:00,164.62,164.62,163.89,163.89,35479.0,160.5125,160.5125,159.8007,159.8007,35479.0
2023-04-18 09:50:00,163.89,163.99,163.42,163.46,23614.0,159.8007,159.8982,159.3424,159.3814,23614.0
2023-04-18 10:00:00,163.49,164.17,163.36,164.17,35047.0,159.4107,160.0737,159.2839,160.0737,35047.0
2023-04-18 10:10:00,164.14,164.34,163.75,164.21,13791.0,160.0445,160.2395,159.6642,160.1127,13791.0
2023-04-18 10:20:00,164.22,164.32,163.72,163.76,20487.0,160.1225,160.22,159.635,159.674,20487.0
2023-04-18 10:30:00,163.7,163.78,163.4,163.43,14742.0,159.6155,159.6935,159.3229,159.3522,14742.0
2023-04-18 10:40:00,163.45,163.85,163.45,163.62,17791.0,159.3717,159.7617,159.3717,159.5375,17791.0
2023-04-18 10:50:00,163.55,163.68,163.28,163.51,26143.0,159.4692,159.596,159.2059,159.4302,26143.0
2023-04-18 11:00:00,163.59,163.94,163.59,163.68,10291.0,159.5082,159.8495,159.5082,159.596,10291.0
2023-04-18 11:10:00,163.66,163.74,163.47,163.56,18215.0,159.5765,159.6545,159.3912,159.479,18215.0
2023-04-18 11:20:00,163.54,163.86,163.43,163.83,17073.0,159.4594,159.7715,159.3522,159.7422,17073.0
2023-04-18 11:30:00,163.82,164.14,163.75,163.8,11473.0,159.7325,160.0445,159.6642,159.713,11473.0
2023-04-18 11:40:00,163.8,164.17,163.78,164.08,25171.0,159.713,160.0737,159.6935,159.986,25171.0
2023-04-18 11:50:00,164.04,164.1,163.88,164.08,12212.0,159.947,160.0055,159.791,159.986,12212.0
2023-04-18 12:00:00,164.06,164.2,163.96,164.2,30852.0,159.9665,160.103,159.869,160.103,30852.0
2023-04-18 12:10:00,164.22,164.58,164.16,164.44,35075.0,160.1225,160.4735,160.064,160.337,35075.0
2023-04-18 12:20:00,164.46,164.71,164.38,164.71,87867.0,160.3565,160.6003,160.2785,160.6003,87867.0
2023-04-18 12:30:00,164.72,164.74,164.5,164.66,41215.0,160.61,160.6295,160.3955,160.5515,41215.0
2023-04-18 12:40:00,164.66,164.84,164.64,164.84,13036.0,160.5515,160.727,160.532,160.727,13036.0
2023-04-18 12:50:00,164.86,164.91,164.64,164.8,28646.0,160.7465,160.7953,160.532,160.688,28646.0
2023-04-18 13:00:00,164.8,165.05,164.75,165.0,30765.0,160.688,160.9318,160.6393,160.883,30765.0
2023-04-18 13:10:00,164.99,165.02,164.71,164.79,31631.0,160.8733,160.9025,160.6003,160.6783,31631.0
2023-04-18 13:20:00,164.8,164.84,164.72,164.78,20636.0,160.688,160.727,160.61,160.6685,20636.0
2023-04-18 13:30:00,164.75,164.86,164.74,164.76,19364.0,160.6393,160.7465,160.6295,160.649,19364.0
2023-04-18 13:40:00,164.75,164.95,164.74,164.95,22810.0,160.6393,160.8343,160.6295,160.8343,22810.0
2023-04-18 13:50:00,164.93,164.97,164.84,164.84,23520.0,160.8148,160.8538,160.727,160.727,23520.0
2023-04-18 14:00:00,164.82,164.95,164.74,164.85,25442.0,160.7075,160.8343,160.6295,160.7368,25442.0
2023-04-18 14:10:00,164.83,164.91,164.71,164.72,20120.0,160.7173,160.7953,160.6003,160.61,20120.0
2023-04-18 14:20:00,164.75,164.92,164.66,164.87,20953.0,160.6393,160.805,160.5515,160.7563,20953.0
2023-04-18 14:30:00,164.86,164.9,164.74,164.75,19972.0,160.7465,160.7855,160.6295,160.6393,19972.0
2023-04-18 14:40:00,164.73,164.8,164.23,164.4,29988.0,160.6198,160.688,160.1322,160.298,29988.0
2023-04-18 14:50:00,164.4,164.54,164.27,164.53,12714.0,160.298,160.4345,160.1712,160.4247,12714.0
2023-04-18 15:00:00,164.55,164.81,164.55,164.74,27446.0,160.4442,160.6978,160.4442,160.6295,27446.0
2023-04-18 15:10:00,164.74,164.84,164.71,164.81,27210.0,160.6295,160.727,160.6003,160.6978,27210.0
2023-04-18 15:20:00,164.81,164.85,164.47,164.75,41141.0,160.6978,160.7368,160.3662,160.6393,41141.0
2023-04-18 15:30:00,164.75,164.84,164.69,164.69,53062.0,160.6393,160.727,160.5808,160.5808,53062.0
2023-04-18 15:40:00,164.71,164.8,164.61,164.72,64800.0,160.6003,160.688,160.5028,160.61,64800.0
2023-04-18 15:50:00,164.73,164.88,164.34,164.39,203739.0,160.6198,160.766,160.2395,160.2882,203739.0
2023-04-19 09:30:00,164.37,164.93,163.74,164.09,68229.0,160.2687,160.8148,159.6545,159.9957,68229.0
2023-04-19 09:40:00,164.12,164.69,163.92,164.64,51123.0,160.025,160.5808,159.83,160.532,51123.0
2023-04-19 09:50:00,164.81,164.95,164.36,164.44,25379.0,160.6978,160.8343,160.259,160.337,25379.0
2023-04-19 10:00:00,164.48,164.55,163.99,164.43,33094.0,160.376,160.4442,159.8982,160.3272,33094.0
2023-04-19 10:10:00,164.42,164.74,164.23,164.62,23175.0,160.3175,160.6295,160.1322,160.5125,23175.0
2023-04-19 10:20:00,164.62,164.96,164.62,164.84,34643.0,160.5125,160.844,160.5125,160.727,34643.0
2023-04-19 10:30:00,164.84,164.88,164.5,164.73,22027.0,160.727,160.766,160.3955,160.6198,22027.0
2023-04-19 10:40:00,164.66,164.91,164.56,164.69,20281.0,160.5515,160.7953,160.454,160.5808,20281.0
2023-04-19 10:50:00,164.69,164.82,164.56,164.7,53483.0,160.5808,160.7075,160.454,160.5905,53483.0
2023-04-19 11:00:00,164.7,164.76,164.53,164.66,13554.0,160.5905,160.649,160.4247,160.5515,13554.0
2023-04-19 11:10:00,164.65,165.21,164.63,165.15,42451.0,160.5418,161.0878,160.5223,161.0293,42451.0
2023-04-19 11:20:00,165.08,165.17,164.76,164.99,18751.0,160.961,161.0488,160.649,160.8733,18751.0
2023-04-19 11:30:00,164.99,165.02,164.6,164.64,35649.0,160.8733,160.9025,160.493,160.532,35649.0
2023-04-19 11:40:00,164.64,164.87,164.6,164.7,36772.0,160.532,160.7563,160.493,160.5905,36772.0
2023-04-19 11:50:00,164.66,164.96,164.58,164.91,23334.0,160.5515,160.844,160.4735,160.7953,23334.0
2023-04-19 12:00:00,164.9,165.03,164.75,164.9,40689.0,160.7855,160.9123,160.6393,160.7855,40689.0
2023-04-19 12:10:00,164.9,165.21,164.84,165.18,55051.0,160.7855,161.0878,160.727,161.0585,55051.0
2023-04-19 12:20:00,165.2,165.2,165.03,165.12,27487.0,161.078,161.078,160.9123,161.0,27487.0
2023-04-19 12:30:00,165.16,165.37,165.08,165.37,26516.0,161.039,161.2438,160.961,161.2438,26516.0
2023-04-19 12:40:00,165.37,165.44,165.26,165.27,25352.0,161.2438,161.312,161.1365,161.1463,25352.0
2023-04-19 12:50:00,165.3,165.48,165.27,165.45,14751.0,161.1755,161.351,161.1463,161.3218,14751.0
2023-04-19 13:00:00,165.47,165.7,165.44,165.58,25613.0,161.3413,161.5656,161.312,161.4485,25613.0
2023-04-19 13:10:00,165.53,165.64,165.28,165.3,36460.0,161.3998,161.5071,161.156,161.1755,36460.0
2023-04-19 13:20:00,165.26,165.58,165.18,165.58,22947.0,161.1365,161.4485,161.0585,161.4485,22947.0
2023-04-19 13:30:00,165.59,165.75,165.48,165.67,30325.0,161.4583,161.6143,161.351,161.5363,30325.0
2023-04-19 13:40:00,165.66,165.67,165.41,165.53,32813.0,161.5266,161.5363,161.2828,161.3998,32813.0
2023-04-19 13:50:00,165.49,165.58,165.46,165.58,24079.0,161.3608,161.4485,161.3315,161.4485,24079.0
2023-04-19 14:00:00,165.57,165.96,165.56,165.85,57640.0,161.4388,161.8191,161.429,161.7118,57640.0
2023-04-19 14:10:00,165.82,165.94,165.77,165.86,29338.0,161.6826,161.7996,161.6338,161.7216,29338.0
2023-04-19 14:20:00,165.86,166.04,165.84,166.03,26913.0,161.7216,161.8971,161.7021,161.8873,26913.0
2023-04-19 14:30:00,166.03,166.05,165.88,165.98,56200.0,161.8873,161.9068,161.7411,161.8386,56200.0
2023-04-19 14:40:00,165.96,166.43,165.95,166.39,52746.0,161.8191,162.2773,161.8093,162.2383,52746.0
2023-04-19 14:50:00,166.39,166.55,166.23,166.37,44613.0,162.2383,162.3943,162.0823,162.2188,44613.0
2023-04-19 15:00:00,166.38,166.48,165.93,166.0,83615.0,162.2286,162.3261,161.7898,161.8581,83615.0
2023-04-19 15:10:00,166.0,166.01,165.7,165.8,113763.0,161.8581,161.8678,161.5656,161.6631,113763.0
2023-04-19 15:20:00,165.8,166.07,165.77,165.81,225903.0,161.6631,161.9263,161.6338,161.6728,225903.0
2023-04-19 15:30:00,165.82,165.82,165.4,165.41,113596.0,161.6826,161.6826,161.273,161.2828,113596.0
2023-04-19 15:40:00,165.4,165.42,165.02,165.21,107908.0,161.273,161.2925,160.9025,161.0878,107908.0
2023-04-19 15:50:00,165.22,165.26,164.8,164.98,353678.0,161.0975,161.1365,160.688,160.8635,353678.0
2023-04-20 09:30:00,159.0,159.47,154.01,155.65,886600.0,155.0327,155.491,150.1672,151.7663,886600.0
2023-04-20 09:40:00,155.81,159.04,155.5,159.03,544038.0,151.9223,155.0717,151.6201,155.062,544038.0
2023-04-20 09:50:00,158.93,159.16,157.54,158.39,363950.0,154.9645,155.1887,153.6092,154.4379,363950.0
2023-04-20 10:00:00,158.46,159.55,158.22,159.05,359670.0,154.5062,155.569,154.2722,155.0815,359670.0
2023-04-20 10:10:00,159.03,159.39,158.06,158.9,243701.0,155.062,155.413,154.1162,154.9352,243701.0
2023-04-20 10:20:00,158.94,160.01,158.85,159.72,168831.0,154.9742,156.0175,154.8865,155.7348,168831.0
2023-04-20 10:30:00,159.72,161.61,159.55,160.99,212683.0,155.7348,157.5776,155.569,156.9731,212683.0
2023-04-20 10:40:00,160.99,162.55,160.77,160.84,253174.0,156.9731,158.4942,156.7586,156.8268,253174.0
2023-04-20 10:50:00,160.84,161.0,159.93,160.83,149523.0,156.8268,156.9828,155.9395,156.8171,149523.0
2023-04-20 11:00:00,160.81,160.87,159.73,160.24,128748.0,156.7976,156.8561,155.7445,156.2418,128748.0
2023-04-20 11:10:00,160.24,160.31,159.17,159.21,83979.0,156.2418,156.31,155.1985,155.2375,83979.0
2023-04-20 11:20:00,159.15,159.15,158.51,158.92,75211.0,155.179,155.179,154.555,154.9547,75211.0
2023-04-20 11:30:00,158.9,159.17,158.54,159.16,70017.0,154.9352,155.1985,154.5842,155.1887,70017.0
2023-04-20 11:40:00,159.12,159.92,159.11,159.88,86461.0,155.1497,155.9298,155.14,155.8908,86461.0
2023-04-20 11:50:00,159.82,160.16,159.65,160.01,66622.0,155.8323,156.1638,155.6665,156.0175,66622.0
2023-04-20 12:00:00,160.01,160.3,159.91,160.03,115329.0,156.0175,156.3003,155.92,156.037,115329.0
2023-04-20 12:10:00,160.1,160.52,160.07,160.41,69553.0,156.1053,156.5148,156.076,156.4075,69553.0
2023-04-20 12:20:00,160.42,160.89,160.33,160.86,100757.0,156.4173,156.8756,156.3295,156.8463,100757.0
2023-04-20 12:30:00,160.86,161.22,160.83,161.16,61859.0,156.8463,157.1973,156.8171,157.1388,61859.0
2023-04-20 12:40:00,161.19,161.19,160.73,160.86,52018.0,157.1681,157.1681,156.7196,156.8463,52018.0
2023-04-20 12:50:00,160.85,161.13,160.81,161.09,36054.0,156.8366,157.1096,156.7976,157.0706,36054.0
2023-04-20 13:00:00,161.06,161.95,161.04,161.95,157053.0,157.0413,157.9091,157.0218,157.9091,157053.0
2023-04-20 13:10:00,161.93,162.55,161.58,161.82,184449.0,157.8896,158.4942,157.5484,157.7824,184449.0
2023-04-20 13:20:00,161.84,162.04,161.69,162.0,133115.0,157.8019,157.9969,157.6556,157.9579,133115.0
2023-04-20 13:30:00,162.02,162.16,161.77,161.92,43775.0,157.9774,158.1139,157.7336,157.8799,43775.0
2023-04-20 13:40:00,161.88,162.12,161.75,162.03,60010.0,157.8409,158.0749,157.7141,157.9871,60010.0
2023-04-20 13:50:00,162.02,162.28,161.73,161.83,85265.0,157.9774,158.2309,157.6946,157.7921,85265.0
2023-04-20 14:00:00,161.77,161.84,161.1,161.77,65077.0,157.7336,157.8019,157.0803,157.7336,65077.0
2023-04-20 14:10:00,161.79,162.97,161.79,162.91,118130.0,157.7531,158.9037,157.7531,158.8452,118130.0
2023-04-20 14:20:00,162.87,162.87,162.09,162.14,166837.0,158.8062,158.8062,158.0456,158.0944,166837.0
2023-04-20 14:30:00,162.1,162.15,161.59,162.03,133400.0,158.0554,158.1041,157.5581,157.9871,133400.0
2023-04-20 14:40:00,162.08,162.15,161.66,161.78,52828.0,158.0359,158.1041,157.6264,157.7434,52828.0
2023-04-20 14:50:00,161.81,162.32,161.78,162.11,64015.0,157.7726,158.2699,157.7434,158.0651,64015.0
2023-04-20 15:00:00,162.11,162.55,161.97,162.38,112575.0,158.0651,158.4942,157.9286,158.3284,112575.0
2023-04-20 15:10:00,162.33,162.49,161.47,161.93,130704.0,158.2796,158.4356,157.4411,157.8896,130704.0
2023-04-20 15:20:00,161.97,162.34,161.89,162.28,78344.0,157.9286,158.2894,157.8506,158.2309,78344.0
2023-04-20 15:30:00,162.21,162.77,162.19,162.7,106825.0,158.1626,158.7087,158.1431,158.6404,106825.0
2023-04-20 15:40:00,162.71,163.16,162.63,163.15,211548.0,158.6502,159.0889,158.5722,159.0792,211548.0
2023-04-20 15:50:00,163.14,163.75,162.94,163.27,455550.0,159.0694,159.6642,158.8744,159.1962,455550.0
2023-04-21 09:30:00,163.02,163.5,161.53,161.66,246873.0,158.9524,159.4204,157.4996,157.6264,246873.0
2023-04-21 09:40:00,161.66,163.12,161.23,162.99,79277.0,157.6264,159.0499,157.2071,158.9232,79277.0
2023-04-21 09:50:00,163.02,164.28,162.94,163.87,97357.0,158.9524,160.181,158.8744,159.7812,97357.0
2023-04-21 10:00:00,163.9,164.31,163.45,164.28,84678.0,159.8105,160.2102,159.3717,160.181,84678.0
2023-04-21 10:10:00,164.25,164.42,163.75,164.21,81824.0,160.1517,160.3175,159.6642,160.1127,81824.0
2023-04-21 10:20:00,164.21,164.5,163.75,164.38,77733.0,160.1127,160.3955,159.6642,160.2785,77733.0
2023-04-21 10:30:00,164.36,164.77,164.2,164.65,110654.0,160.259,160.6588,160.103,160.5418,110654.0
2023-04-21 10:40:00,164.69,164.74,164.13,164.7,49270.0,160.5808,160.6295,160.0347,160.5905,49270.0
2023-04-21 10:50:00,164.69,164.72,163.93,164.11,45945.0,160.5808,160.61,159.8397,160.0152,45945.0
2023-04-21 11:00:00,164.11,164.36,163.85,164.19,25935.0,160.0152,160.259,159.7617,160.0932,25935.0
2023-04-21 11:10:00,164.18,164.23,163.81,163.9,38759.0,160.0835,160.1322,159.7227,159.8105,38759.0
2023-04-21 11:20:00,163.81,163.81,163.13,163.25,31169.0,159.7227,159.7227,159.0597,159.1767,31169.0
2023-04-21 11:30:00,163.22,163.57,163.1,163.28,262318.0,159.1474,159.4887,159.0304,159.2059,262318.0
2023-04-21 11:40:00,163.35,163.48,162.62,162.62,18961.0,159.2742,159.4009,158.5624,158.5624,18961.0
2023-04-21 11:50:00,162.6,163.19,162.54,163.07,31680.0,158.5429,159.1182,158.4844,159.0012,31680.0
2023-04-21 12:00:00,163.15,163.3,162.99,162.99,34478.0,159.0792,159.2254,158.9232,158.9232,34478.0
2023-04-21 12:10:00,163.03,163.24,162.93,163.19,17125.0,158.9622,159.1669,158.8647,159.1182,17125.0
2023-04-21 12:20:00,163.22,163.22,162.62,162.69,17987.0,159.1474,159.1474,158.5624,158.6307,17987.0
2023-04-21 12:30:00,162.69,162.73,162.47,162.47,13455.0,158.6307,158.6697,158.4161,158.4161,13455.0
2023-04-21 12:40:00,162.45,162.76,162.39,162.73,25920.0,158.3966,158.6989,158.3381,158.6697,25920.0
2023-04-21 12:50:00,162.72,162.79,162.59,162.59,16414.0,158.6599,158.7282,158.5332,158.5332,16414.0
2023-04-21 13:00:00,162.58,162.72,162.38,162.38,15682.0,158.5234,158.6599,158.3284,158.3284,15682.0
2023-04-21 13:10:00,162.45,162.46,162.22,162.32,56542.0,158.3966,158.4064,158.1724,158.2699,56542.0
2023-04-21 13:20:00,162.34,162.79,162.34,162.77,27495.0,158.2894,158.7282,158.2894,158.7087,27495.0
2023-04-21 13:30:00,162.72,163.05,162.66,162.96,13906.0,158.6599,158.9817,158.6014,158.8939,13906.0
2023-04-21 13:40:00,163.03,163.3,162.98,163.27,25672.0,158.9622,159.2254,158.9134,159.1962,25672.0
2023-04-21 13:50:00,163.3,163.6,163.24,163.53,35089.0,159.2254,159.518,159.1669,159.4497,35089.0
2023-04-21 14:00:00,163.57,163.74,163.4,163.43,27233.0,159.4887,159.6545,159.3229,159.3522,27233.0
2023-04-21 14:10:00,163.41,163.63,163.4,163.59,13513.0,159.3327,159.5472,159.3229,159.5082,13513.0
2023-04-21 14:20:00,163.58,163.58,163.26,163.47,22443.0,159.4985,159.4985,159.1864,159.3912,22443.0
2023-04-21 14:30:00,163.47,163.6,163.28,163.35,14593.0,159.3912,159.518,159.2059,159.2742,14593.0
2023-04-21 14:40:00,163.35,163.57,163.34,163.57,23005.0,159.2742,159.4887,159.2644,159.4887,23005.0
2023-04-21 14:50:00,163.58,163.65,163.51,163.61,17427.0,159.4985,159.5667,159.4302,159.5277,17427.0
2023-04-21 15:00:00,163.62,163.68,163.41,163.55,64546.0,159.5375,159.596,159.3327,159.4692,64546.0
2023-04-21 15:10:00,163.51,163.67,163.49,163.67,34409.0,159.4302,159.5862,159.4107,159.5862,34409.0
2023-04-21 15:20:00,163.66,163.67,163.34,163.58,37283.0,159.5765,159.5862,159.2644,159.4985,37283.0
2023-04-21 15:30:00,163.58,163.78,163.56,163.73,50976.0,159.4985,159.6935,159.479,159.6447,50976.0
2023-04-21 15:40:00,163.74,163.94,163.37,163.43,71759.0,159.6545,159.8495,159.2937,159.3522,71759.0
2023-04-21 15:50:00,163.48,164.0,163.46,163.8,232328.0,159.4009,159.908,159.3814,159.713,232328.0
2023-04-24 09:30:00,164.23,164.3,163.33,163.7,94090.0,160.1322,160.2005,159.2547,159.6155,94090.0
2023-04-24 09:40:00,163.71,163.88,162.96,163.22,55950.0,159.6252,159.791,158.8939,159.1474,55950.0
2023-04-24 09:50:00,163.19,163.29,162.64,162.74,51508.0,159.1182,159.2157,158.5819,158.6794,51508.0
2023-04-24 10:00:00,162.74,162.82,162.29,162.53,49211.0,158.6794,158.7574,158.2406,158.4747,49211.0
2023-04-24 10:10:00,162.5,163.26,162.4,163.22,45819.0,158.4454,159.1864,158.3479,159.1474,45819.0
2023-04-24 10:20:00,163.22,163.33,162.73,162.8,31238.0,159.1474,159.2547,158.6697,158.7379,31238.0
2023-04-24 10:30:00,162.85,163.01,162.29,162.34,36407.0,158.7867,158.9427,158.2406,158.2894,36407.0
2023-04-24 10:40:00,162.31,162.36,161.72,161.85,54745.0,158.2601,158.3089,157.6849,157.8116,54745.0
2023-04-24 10:50:00,161.83,161.86,161.51,161.66,43742.0,157.7921,157.8214,157.4801,157.6264,43742.0
2023-04-24 11:00:00,161.69,161.71,161.47,161.71,21779.0,157.6556,157.6751,157.4411,157.6751,21779.0
2023-04-24 11:10:00,161.74,161.82,161.44,161.56,19723.0,157.7044,157.7824,157.4118,157.5289,19723.0
2023-04-24 11:20:00,161.58,161.6,161.38,161.39,20980.0,157.5484,157.5679,157.3533,157.3631,20980.0
2023-04-24 11:30:00,161.42,161.86,161.42,161.46,22169.0,157.3923,157.8214,157.3923,157.4313,22169.0
2023-04-24 11:40:00,161.52,161.56,161.3,161.36,22048.0,157.4899,157.5289,157.2753,157.3338,22048.0
2023-04-24 11:50:00,161.33,161.38,160.95,161.05,47776.0,157.3046,157.3533,156.9341,157.0316,47776.0
2023-04-24 12:00:00,161.03,161.39,161.01,161.1,16104.0,157.0121,157.3631,156.9926,157.0803,16104.0
2023-04-24 12:10:00,161.09,161.09,160.83,160.86,23812.0,157.0706,157.0706,156.8171,156.8463,23812.0
2023-04-24 12:20:00,160.86,161.18,160.86,161.18,18511.0,156.8463,157.1583,156.8463,157.1583,18511.0
2023-04-24 12:30:00,161.18,161.28,161.06,161.27,11795.0,157.1583,157.2558,157.0413,157.2461,11795.0
2023-04-24 12:40:00,161.28,161.3,161.07,161.17,19441.0,157.2558,157.2753,157.0511,157.1486,19441.0
2023-04-24 12:50:00,161.14,161.22,161.1,161.19,15778.0,157.1193,157.1973,157.0803,157.1681,15778.0
2023-04-24 13:00:00,161.17,161.27,160.95,161.0,24070.0,157.1486,157.2461,156.9341,156.9828,24070.0
2023-04-24 13:10:00,161.03,161.16,160.92,160.99,22526.0,157.0121,157.1388,156.9048,156.9731,22526.0
2023-04-24 13:20:00,160.98,161.1,160.92,161.06,15000.0,156.9633,157.0803,156.9048,157.0413,15000.0
2023-04-24 13:30:00,161.08,161.28,161.02,161.24,19910.0,157.0608,157.2558,157.0023,157.2168,19910.0
2023-04-24 13:40:00,161.25,161.4,161.11,161.24,60363.0,157.2266,157.3728,157.0901,157.2168,60363.0
2023-04-24 13:50:00,161.26,161.4,161.26,161.31,12870.0,157.2363,157.3728,157.2363,157.2851,12870.0
2023-04-24 14:00:00,161.33,161.37,161.06,161.08,18178.0,157.3046,157.3436,157.0413,157.0608,18178.0
2023-04-24 14:10:00,161.06,161.12,160.93,160.96,17462.0,157.0413,157.0998,156.9146,156.9438,17462.0
2023-04-24 14:20:00,160.94,160.95,160.78,160.88,19950.0,156.9243,156.9341,156.7683,156.8658,19950.0
2023-04-24 14:30:00,160.89,160.92,160.71,160.72,15872.0,156.8756,156.9048,156.7001,156.7098,15872.0
2023-04-24 14:40:00,160.74,160.84,160.68,160.76,11968.0,156.7293,156.8268,156.6708,156.7488,11968.0
2023-04-24 14:50:00,160.78,160.81,160.63,160.65,13112.0,156.7683,156.7976,156.6221,156.6416,13112.0
2023-04-24 15:00:00,160.68,160.84,160.66,160.81,18453.0,156.6708,156.8268,156.6513,156.7976,18453.0
2023-04-24 15:10:00,160.77,160.93,160.68,160.7,27701.0,156.7586,156.9146,156.6708,156.6903,27701.0
2023-04-24 15:20:00,160.72,160.74,160.53,160.65,59066.0,156.7098,156.7293,156.5246,156.6416,59066.0
2023-04-24 15:30:00,160.64,160.8,160.56,160.64,53623.0,156.6318,156.7878,156.5538,156.6318,53623.0
2023-04-24 15:40:00,160.62,160.9,160.58,160.77,72914.0,156.6123,156.8853,156.5733,156.7586,72914.0
2023-04-24 15:50:00,160.77,160.79,160.4,160.61,202815.0,156.7586,156.7781,156.3978,156.6026,202815.0
2023-04-25 09:30:00,158.91,159.25,158.18,158.94,125664.0,154.945,155.2765,154.2332,154.9742,125664.0
2023-04-25 09:40:00,158.95,159.03,158.03,158.03,39194.0,154.984,155.062,154.0869,154.0869,39194.0
2023-04-25 09:50:00,158.04,158.09,157.8,157.89,139759.0,154.0967,154.1454,153.8627,153.9504,139759.0
2023-04-25 10:00:00,157.85,158.28,157.75,158.0,51369.0,153.9114,154.3307,153.8139,154.0577,51369.0
2023-04-25 10:10:00,157.97,158.11,157.75,157.87,33328.0,154.0284,154.1649,153.8139,153.9309,33328.0
2023-04-25 10:20:00,157.92,158.28,157.7,158.27,58816.0,153.9797,154.3307,153.7652,154.3209,58816.0
2023-04-25 10:30:00,158.3,158.3,157.51,157.51,34023.0,154.3502,154.3502,153.5799,153.5799,34023.0
2023-04-25 10:40:00,157.55,157.55,157.18,157.54,47112.0,153.6189,153.6189,153.2581,153.6092,47112.0
2023-04-25 10:50:00,157.52,157.75,157.46,157.64,27080.0,153.5897,153.8139,153.5312,153.7067,27080.0
2023-04-25 11:00:00,157.64,157.91,157.63,157.86,19277.0,153.7067,153.9699,153.6969,153.9212,19277.0
2023-04-25 11:10:00,157.86,157.97,157.78,157.9,23403.0,153.9212,154.0284,153.8432,153.9602,23403.0
2023-04-25 11:20:00,157.92,157.99,157.64,157.79,29249.0,153.9797,154.0479,153.7067,153.8529,29249.0
2023-04-25 11:30:00,157.77,157.78,157.6,157.78,16523.0,153.8334,153.8432,153.6677,153.8432,16523.0
2023-04-25 11:40:00,157.74,157.87,157.65,157.83,29482.0,153.8042,153.9309,153.7164,153.8919,29482.0
2023-04-25 11:50:00,157.84,157.84,157.58,157.7,27257.0,153.9017,153.9017,153.6482,153.7652,27257.0
2023-04-25 12:00:00,157.72,157.89,157.64,157.89,16081.0,153.7847,153.9504,153.7067,153.9504,16081.0
2023-04-25 12:10:00,157.89,158.01,157.8,157.95,24225.0,153.9504,154.0674,153.8627,154.0089,24225.0
2023-04-25 12:20:00,157.98,158.09,157.78,157.84,21078.0,154.0382,154.1454,153.8432,153.9017,21078.0
2023-04-25 12:30:00,157.83,157.87,157.73,157.75,13218.0,153.8919,153.9309,153.7944,153.8139,13218.0
2023-04-25 12:40:00,157.77,158.14,157.77,158.07,23741.0,153.8334,154.1942,153.8334,154.1259,23741.0
2023-04-25 12:50:00,158.05,158.08,157.76,157.79,47295.0,154.1064,154.1357,153.8237,153.8529,47295.0
2023-04-25 13:00:00,157.78,157.86,157.51,157.52,15246.0,153.8432,153.9212,153.5799,153.5897,15246.0
2023-04-25 13:10:00,157.53,157.59,156.8,157.07,45262.0,153.5994,153.6579,152.8876,153.1509,45262.0
2023-04-25 13:20:00,157.05,157.07,156.85,157.03,15836.0,153.1314,153.1509,152.9364,153.1119,15836.0
2023-04-25 13:30:00,157.0,157.0,156.73,156.88,22342.0,153.0826,153.0826,152.8194,152.9656,22342.0
2023-04-25 13:40:00,156.89,157.01,156.79,156.82,23341.0,152.9754,153.0924,152.8779,152.9071,23341.0
2023-04-25 13:50:00,156.85,156.89,156.67,156.84,28779.0,152.9364,152.9754,152.7609,152.9266,28779.0
2023-04-25 14:00:00,156.79,156.92,156.61,156.65,27449.0,152.8779,153.0046,152.7024,152.7414,27449.0
2023-04-25 14:10:00,156.65,156.86,156.62,156.71,13261.0,152.7414,152.9461,152.7121,152.7999,13261.0
2023-04-25 14:20:00,156.69,156.89,156.68,156.88,10622.0,152.7804,152.9754,152.7706,152.9656,10622.0
2023-04-25 14:30:00,156.84,156.97,156.79,156.87,21116.0,152.9266,153.0534,152.8779,152.9559,21116.0
2023-04-25 14:40:00,156.8,156.85,156.46,156.71,23360.0,152.8876,152.9364,152.5561,152.7999,23360.0
2023-04-25 14:50:00,156.78,156.8,156.51,156.58,23180.0,152.8681,152.8876,152.6049,152.6731,23180.0
2023-04-25 15:00:00,156.57,156.68,156.41,156.43,35319.0,152.6634,152.7706,152.5074,152.5269,35319.0
2023-04-25 15:10:00,156.43,156.47,156.27,156.36,33765.0,152.5269,152.5659,152.3708,152.4586,33765.0
2023-04-25 15:20:00,156.38,156.51,156.21,156.28,46678.0,152.4781,152.6049,152.3123,152.3806,46678.0
2023-04-25 15:30:00,156.28,156.42,156.11,156.13,73559.0,152.3806,152.5171,152.2148,152.2343,73559.0
2023-04-25 15:40:00,156.14,156.23,156.04,156.06,81373.0,152.2441,152.3318,152.1466,152.1661,81373.0
2023-04-25 15:50:00,156.08,156.25,155.96,156.13,264528.0,152.1856,152.3513,152.0686,152.2343,264528.0
2023-04-26 09:30:00,155.77,156.76,155.77,156.62,67157.0,151.8833,152.8486,151.8833,152.7121,67157.0
2023-04-26 09:40:00,156.61,157.27,156.49,157.11,48935.0,152.7024,153.3459,152.5854,153.1899,48935.0
2023-04-26 09:50:00,157.13,157.27,156.48,156.57,24800.0,153.2094,153.3459,152.5756,152.6634,24800.0
2023-04-26 10:00:00,156.57,156.96,156.39,156.47,62710.0,152.6634,153.0436,152.4879,152.5659,62710.0
2023-04-26 10:10:00,156.51,156.68,155.85,155.86,66380.0,152.6049,152.7706,151.9613,151.9711,66380.0
2023-04-26 10:20:00,155.8,156.02,155.74,155.84,31108.0,151.9126,152.1271,151.8541,151.9516,31108.0
2023-04-26 10:30:00,155.88,156.05,155.76,155.87,33008.0,151.9906,152.1563,151.8736,151.9808,33008.0
2023-04-26 10:40:00,155.83,155.91,155.61,155.84,36514.0,151.9418,152.0198,151.7273,151.9516,36514.0
2023-04-26 10:50:00,155.81,155.92,155.59,155.71,31491.0,151.9223,152.0296,151.7078,151.8248,31491.0
2023-04-26 11:00:00,155.68,156.3,155.66,156.09,15040.0,151.7956,152.4001,151.7761,152.1953,15040.0
2023-04-26 11:10:00,156.09,156.22,155.99,156.19,18889.0,152.1953,152.3221,152.0978,152.2928,18889.0
2023-04-26 11:20:00,156.16,156.23,156.05,156.14,19021.0,152.2636,152.3318,152.1563,152.2441,19021.0
2023-04-26 11:30:00,156.14,156.23,155.83,155.94,21351.0,152.2441,152.3318,151.9418,152.0491,21351.0
2023-04-26 11:40:00,155.97,156.36,155.89,156.22,23293.0,152.0783,152.4586,152.0003,152.3221,23293.0
2023-04-26 11:50:00,156.21,156.34,156.07,156.32,19946.0,152.3123,152.4391,152.1758,152.4196,19946.0
2023-04-26 12:00:00,156.35,156.71,156.35,156.61,12032.0,152.4489,152.7999,152.4489,152.7024,12032.0
2023-04-26 12:10:00,156.58,156.74,156.42,156.5,12767.0,152.6731,152.8291,152.5171,152.5951,12767.0
2023-04-26 12:20:00,156.47,156.5,156.19,156.2,19479.0,152.5659,152.5951,152.2928,152.3026,19479.0
2023-04-26 12:30:00,156.25,156.27,155.96,156.22,15577.0,152.3513,152.3708,152.0686,152.3221,15577.0
2023-04-26 12:40:00,156.25,156.33,156.1,156.32,20838.0,152.3513,152.4293,152.2051,152.4196,20838.0
2023-04-26 12:50:00,156.31,156.34,156.13,156.15,14391.0,152.4098,152.4391,152.2343,152.2538,14391.0
2023-04-26 13:00:00,156.16,156.28,155.99,156.07,17166.0,152.2636,152.3806,152.0978,152.1758,17166.0
2023-04-26 13:10:00,156.05,156.13,155.97,156.06,16690.0,152.1563,152.2343,152.0783,152.1661,16690.0
2023-04-26 13:20:00,156.03,156.08,155.89,156.08,26034.0,152.1368,152.1856,152.0003,152.1856,26034.0
2023-04-26 13:30:00,156.05,156.15,156.0,156.14,17652.0,152.1563,152.2538,152.1076,152.2441,17652.0
2023-04-26 13:40:00,156.12,156.19,155.91,155.91,42119.0,152.2246,152.2928,152.0198,152.0198,42119.0
2023-04-26 13:50:00,155.9,155.95,155.77,155.89,37693.0,152.0101,152.0588,151.8833,152.0003,37693.0
2023-04-26 14:00:00,155.89,155.95,155.73,155.92,39073.0,152.0003,152.0588,151.8443,152.0296,39073.0
2023-04-26 14:10:00,155.92,156.11,155.68,155.77,45134.0,152.0296,152.2148,151.7956,151.8833,45134.0
2023-04-26 14:20:00,155.74,156.07,155.64,156.05,36171.0,151.8541,152.1758,151.7566,152.1563,36171.0
2023-04-26 14:30:00,156.0,156.05,155.68,155.78,42222.0,152.1076,152.1563,151.7956,151.8931,42222.0
2023-04-26 14:40:00,155.75,155.78,155.55,155.6,33856.0,151.8638,151.8931,151.6688,151.7176,33856.0
2023-04-26 14:50:00,155.59,155.71,155.39,155.69,61630.0,151.7078,151.8248,151.5128,151.8053,61630.0
2023-04-26 15:00:00,155.69,155.69,155.42,155.58,39215.0,151.8053,151.8053,151.5421,151.6981,39215.0
2023-04-26 15:10:00,155.58,155.75,155.38,155.41,29460.0,151.6981,151.8638,151.5031,151.5323,29460.0
2023-04-26 15:20:00,155.39,155.49,155.21,155.41,28156.0,151.5128,151.6103,151.3373,151.5323,28156.0
2023-04-26 15:30:00,155.43,155.45,155.08,155.18,49807.0,151.5518,151.5713,151.2105,151.308,49807.0
2023-04-26 15:40:00,155.17,155.36,155.08,155.35,57504.0,151.2983,151.4836,151.2105,151.4738,57504.0
2023-04-26 15:50:00,155.34,155.85,155.18,155.71,171284.0,151.4641,151.9613,151.308,151.8248,171284.0
2023-04-27 09:30:00,156.54,157.1,156.36,156.55,48318.0,152.6341,153.1801,152.4586,152.6439,48318.0
2023-04-27 09:40:00,156.53,156.68,156.25,156.52,31334.0,152.6244,152.7706,152.3513,152.6146,31334.0
2023-04-27 09:50:00,156.57,157.26,156.57,157.17,40407.0,152.6634,153.3361,152.6634,153.2484,40407.0
2023-04-27 10:00:00,157.21,157.51,157.0,157.25,53171.0,153.2874,153.5799,153.0826,153.3264,53171.0
2023-04-27 10:10:00,157.16,157.75,156.99,157.7,60336.0,153.2386,153.8139,153.0729,153.7652,60336.0
2023-04-27 10:20:00,157.66,157.8,157.45,157.74,37798.0,153.7262,153.8627,153.5214,153.8042,37798.0
2023-04-27 10:30:00,157.77,157.84,157.4,157.46,15747.0,153.8334,153.9017,153.4727,153.5312,15747.0
2023-04-27 10:40:00,157.45,157.47,157.11,157.33,17240.0,153.5214,153.5409,153.1899,153.4044,17240.0
2023-04-27 10:50:00,157.33,157.33,156.51,156.64,35723.0,153.4044,153.4044,152.6049,152.7316,35723.0
2023-04-27 11:00:00,156.66,156.74,156.21,156.32,18311.0,152.7511,152.8291,152.3123,152.4196,18311.0
2023-04-27 11:10:00,156.22,156.3,155.91,156.19,11418.0,152.3221,152.4001,152.0198,152.2928,11418.0
2023-04-27 11:20:00,156.32,157.05,156.26,156.86,14369.0,152.4196,153.1314,152.3611,152.9461,14369.0
2023-04-27 11:30:00,156.81,157.0,156.44,156.51,11236.0,152.8974,153.0826,152.5366,152.6049,11236.0
2023-04-27 11:40:00,156.47,156.53,156.27,156.44,18718.0,152.5659,152.6244,152.3708,152.5366,18718.0
2023-04-27 11:50:00,156.48,156.6,156.29,156.59,14245.0,152.5756,152.6926,152.3903,152.6829,14245.0
2023-04-27 12:00:00,156.65,156.99,156.64,156.81,11953.0,152.7414,153.0729,152.7316,152.8974,11953.0
2023-04-27 12:10:00,156.82,156.99,156.7,156.85,11632.0,152.9071,153.0729,152.7901,152.9364,11632.0
2023-04-27 12:20:00,156.81,157.06,156.72,156.98,12536.0,152.8974,153.1411,152.8096,153.0631,12536.0
2023-04-27 12:30:00,157.01,157.13,156.9,157.04,11425.0,153.0924,153.2094,152.9851,153.1216,11425.0
2023-04-27 12:40:00,157.01,157.25,156.93,157.23,8805.0,153.0924,153.3264,153.0144,153.3069,8805.0
2023-04-27 12:50:00,157.26,157.45,157.26,157.42,18665.0,153.3361,153.5214,153.3361,153.4922,18665.0
2023-04-27 13:00:00,157.47,157.49,157.23,157.31,10887.0,153.5409,153.5604,153.3069,153.3849,10887.0
2023-04-27 13:10:00,157.26,157.46,157.25,157.26,17344.0,153.3361,153.5312,153.3264,153.3361,17344.0
2023-04-27 13:20:00,157.3,157.58,157.3,157.56,28987.0,153.3751,153.6482,153.3751,153.6287,28987.0
2023-04-27 13:30:00,157.51,157.87,157.49,157.87,18507.0,153.5799,153.9309,153.5604,153.9309,18507.0
2023-04-27 13:40:00,157.85,158.26,157.76,158.25,32074.0,153.9114,154.3112,153.8237,154.3014,32074.0
2023-04-27 13:50:00,158.24,158.32,158.1,158.24,29581.0,154.2917,154.3697,154.1552,154.2917,29581.0
2023-04-27 14:00:00,158.22,158.31,158.07,158.07,36215.0,154.2722,154.3599,154.1259,154.1259,36215.0
2023-04-27 14:10:00,158.12,158.52,158.1,158.52,20074.0,154.1747,154.5647,154.1552,154.5647,20074.0
2023-04-27 14:20:00,158.55,158.55,158.23,158.44,14818.0,154.594,154.594,154.2819,154.4867,14818.0
2023-04-27 14:30:00,158.44,158.58,158.25,158.41,14575.0,154.4867,154.6232,154.3014,154.4575,14575.0
2023-04-27 14:40:00,158.41,158.47,158.24,158.41,21449.0,154.4575,154.516,154.2917,154.4575,21449.0
2023-04-27 14:50:00,158.48,158.53,158.31,158.4,16061.0,154.5257,154.5745,154.3599,154.4477,16061.0
2023-04-27 15:00:00,158.37,158.53,158.29,158.47,14955.0,154.4184,154.5745,154.3404,154.516,14955.0
2023-04-27 15:10:00,158.46,158.56,158.33,158.53,26199.0,154.5062,154.6037,154.3794,154.5745,26199.0
2023-04-27 15:20:00,158.56,158.59,158.46,158.5,22332.0,154.6037,154.633,154.5062,154.5452,22332.0
2023-04-27 15:30:00,158.51,158.62,158.31,158.34,29927.0,154.555,154.6622,154.3599,154.3892,29927.0
2023-04-27 15:40:00,158.36,158.65,158.31,158.56,33757.0,154.4087,154.6915,154.3599,154.6037,33757.0
2023-04-27 15:50:00,158.58,158.7,158.42,158.46,177056.0,154.6232,154.7402,154.4672,154.5062,177056.0
2023-04-28 09:30:00,157.3,158.48,156.88,158.26,48742.0,153.3751,154.5257,152.9656,154.3112,48742.0
2023-04-28 09:40:00,158.25,158.69,157.78,158.56,13066.0,154.3014,154.7305,153.8432,154.6037,13066.0
2023-04-28 09:50:00,158.59,159.03,158.44,158.73,15307.0,154.633,155.062,154.4867,154.7695,15307.0
2023-04-28 10:00:00,158.8,159.67,158.75,159.67,14600.0,154.8377,155.686,154.789,155.686,14600.0
2023-04-28 10:10:00,159.69,160.15,159.62,159.98,35705.0,155.7055,156.154,155.6373,155.9883,35705.0
2023-04-28 10:20:00,160.01,160.21,159.84,159.94,49109.0,156.0175,156.2125,155.8518,155.9493,49109.0
2023-04-28 10:30:00,159.94,160.2,159.49,159.78,30751.0,155.9493,156.2028,155.5105,155.7933,30751.0
2023-04-28 10:40:00,159.79,160.69,159.74,160.6,15055.0,155.803,156.6806,155.7543,156.5928,15055.0
2023-04-28 10:50:00,160.61,160.61,159.55,159.72,20532.0,156.6026,156.6026,155.569,155.7348,20532.0
2023-04-28 11:00:00,159.55,159.76,158.98,159.76,19169.0,155.569,155.7738,155.0132,155.7738,19169.0
2023-04-28 11:10:00,159.76,160.0,159.71,159.92,33428.0,155.7738,156.0078,155.725,155.9298,33428.0
2023-04-28 11:20:00,159.91,159.97,159.66,159.73,14791.0,155.92,155.9785,155.6763,155.7445,14791.0
2023-04-28 11:30:00,159.74,159.87,159.39,159.39,9888.0,155.7543,155.881,155.413,155.413,9888.0
2023-04-28 11:40:00,159.47,160.04,159.45,159.99,15346.0,155.491,156.0468,155.4715,155.998,15346.0
2023-04-28 11:50:00,159.99,160.31,159.93,160.19,15806.0,155.998,156.31,155.9395,156.193,15806.0
2023-04-28 12:00:00,160.24,160.37,160.15,160.26,8931.0,156.2418,156.3685,156.154,156.2613,8931.0
2023-04-28 12:10:00,160.28,160.37,160.05,160.07,10352.0,156.2808,156.3685,156.0565,156.076,10352.0
2023-04-28 12:20:00,160.09,160.36,159.97,160.33,16684.0,156.0955,156.3588,155.9785,156.3295,16684.0
2023-04-28 12:30:00,160.4,160.42,160.17,160.21,8016.0,156.3978,156.4173,156.1735,156.2125,8016.0
2023-04-28 12:40:00,160.24,160.54,160.2,160.54,13823.0,156.2418,156.5343,156.2028,156.5343,13823.0
2023-04-28 12:50:00,160.5,160.67,160.43,160.63,12622.0,156.4953,156.6611,156.427,156.6221,12622.0
2023-04-28 13:00:00,160.63,160.63,160.38,160.52,6918.0,156.6221,156.6221,156.3783,156.5148,6918.0
2023-04-28 13:10:00,160.53,160.73,160.53,160.55,10342.0,156.5246,156.7196,156.5246,156.5441,10342.0
2023-04-28 13:20:00,160.59,160.7,160.54,160.61,11958.0,156.5831,156.6903,156.5343,156.6026,11958.0
2023-04-28 13:30:00,160.66,160.73,160.42,160.54,10830.0,156.6513,156.7196,156.4173,156.5343,10830.0
2023-04-28 13:40:00,160.58,160.68,160.42,160.52,18693.0,156.5733,156.6708,156.4173,156.5148,18693.0
2023-04-28 13:50:00,160.49,160.54,160.28,160.29,17134.0,156.4856,156.5343,156.2808,156.2905,17134.0
2023-04-28 14:00:00,160.34,160.62,160.34,160.47,11866.0,156.3393,156.6123,156.3393,156.4661,11866.0
2023-04-28 14:10:00,160.46,160.5,160.21,160.48,25016.0,156.4563,156.4953,156.2125,156.4758,25016.0
2023-04-28 14:20:00,160.51,160.56,160.28,160.33,8757.0,156.5051,156.5538,156.2808,156.3295,8757.0
2023-04-28 14:30:00,160.4,160.49,160.08,160.1,29275.0,156.3978,156.4856,156.0858,156.1053,29275.0
2023-04-28 14:40:00,160.12,160.32,160.01,160.12,14684.0,156.1248,156.3198,156.0175,156.1248,14684.0
2023-04-28 14:50:00,160.14,160.6,160.12,160.56,29334.0,156.1443,156.5928,156.1248,156.5538,29334.0
2023-04-28 15:00:00,160.58,160.9,160.56,160.86,39557.0,156.5733,156.8853,156.5538,156.8463,39557.0
2023-04-28 15:10:00,160.87,161.17,160.85,161.15,30621.0,156.8561,157.1486,156.8366,157.1291,30621.0
2023-04-28 15:20:00,161.15,161.15,160.7,160.74,30975.0,157.1291,157.1291,156.6903,156.7293,30975.0
2023-04-28 15:30:00,160.72,161.07,160.65,160.98,46116.0,156.7098,157.0511,156.6416,156.9633,46116.0
2023-04-28 15:40:00,160.99,160.99,160.68,160.81,50158.0,156.9731,156.9731,156.6708,156.7976,50158.0
2023-04-28 15:50:00,160.85,161.38,160.78,161.37,275576.0,156.8366,157.3533,156.7683,157.3436,275576.0
2023-05-01 09:30:00,161.85,161.85,160.46,160.78,45433.0,157.8116,157.8116,156.4563,156.7683,45433.0
2023-05-01 09:40:00,160.81,161.31,160.67,161.23,20695.0,156.7976,157.2851,156.6611,157.2071,20695.0
2023-05-01 09:50:00,161.26,161.37,160.36,160.69,23387.0,157.2363,157.3436,156.3588,156.6806,23387.0
2023-05-01 10:00:00,160.61,160.7,160.28,160.7,16298.0,156.6026,156.6903,156.2808,156.6903,16298.0
2023-05-01 10:10:00,160.7,161.13,160.61,160.88,21302.0,156.6903,157.1096,156.6026,156.8658,21302.0
2023-05-01 10:20:00,160.8,160.8,160.33,160.53,12954.0,156.7878,156.7878,156.3295,156.5246,12954.0
2023-05-01 10:30:00,160.54,160.97,160.4,160.95,26227.0,156.5343,156.9536,156.3978,156.9341,26227.0
2023-05-01 10:40:00,160.97,161.1,160.75,160.94,17241.0,156.9536,157.0803,156.7391,156.9243,17241.0
2023-05-01 10:50:00,160.94,161.01,160.73,160.89,15905.0,156.9243,156.9926,156.7196,156.8756,15905.0
2023-05-01 11:00:00,160.9,160.96,160.21,160.21,25886.0,156.8853,156.9438,156.2125,156.2125,25886.0
2023-05-01 11:10:00,160.21,160.3,159.74,159.94,24496.0,156.2125,156.3003,155.7543,155.9493,24496.0
2023-05-01 11:20:00,159.9,160.15,159.75,160.04,26834.0,155.9103,156.154,155.764,156.0468,26834.0
2023-05-01 11:30:00,160.03,160.1,159.71,159.71,7897.0,156.037,156.1053,155.725,155.725,7897.0
2023-05-01 11:40:00,159.72,159.78,159.42,159.65,11559.0,155.7348,155.7933,155.4422,155.6665,11559.0
2023-05-01 11:50:00,159.66,159.79,159.54,159.75,10535.0,155.6763,155.803,155.5593,155.764,10535.0
2023-05-01 12:00:00,159.79,160.13,159.78,160.08,15001.0,155.803,156.1345,155.7933,156.0858,15001.0
2023-05-01 12:10:00,160.08,160.3,160.01,160.24,13615.0,156.0858,156.3003,156.0175,156.2418,13615.0
2023-05-01 12:20:00,160.27,160.49,160.18,160.42,9794.0,156.271,156.4856,156.1833,156.4173,9794.0
2023-05-01 12:30:00,160.45,160.76,160.43,160.76,9373.0,156.4465,156.7488,156.427,156.7488,9373.0
2023-05-01 12:40:00,160.74,160.74,160.27,160.34,18170.0,156.7293,156.7293,156.271,156.3393,18170.0
2023-05-01 12:50:00,160.32,160.38,160.21,160.25,22756.0,156.3198,156.3783,156.2125,156.2515,22756.0
2023-05-01 13:00:00,160.26,160.3,160.16,160.25,17446.0,156.2613,156.3003,156.1638,156.2515,17446.0
2023-05-01 13:10:00,160.22,160.32,160.05,160.12,13678.0,156.2223,156.3198,156.0565,156.1248,13678.0
2023-05-01 13:20:00,160.1,160.22,159.81,159.82,16562.0,156.1053,156.2223,155.8225,155.8323,16562.0
2023-05-01 13:30:00,159.8,159.91,159.52,159.58,16555.0,155.8128,155.92,155.5398,155.5983,16555.0
2023-05-01 13:40:00,159.55,159.67,159.35,159.4,21208.0,155.569,155.686,155.374,155.4227,21208.0
2023-05-01 13:50:00,159.39,159.51,159.25,159.47,27099.0,155.413,155.53,155.2765,155.491,27099.0
2023-05-01 14:00:00,159.5,159.7,159.38,159.5,11081.0,155.5203,155.7153,155.4032,155.5203,11081.0
2023-05-01 14:10:00,159.5,159.53,159.39,159.41,18675.0,155.5203,155.5495,155.413,155.4325,18675.0
2023-05-01 14:20:00,159.42,159.5,159.25,159.32,14997.0,155.4422,155.5203,155.2765,155.3447,14997.0
2023-05-01 14:30:00,159.33,159.33,158.87,159.0,22552.0,155.3545,155.3545,154.906,155.0327,22552.0
2023-05-01 14:40:00,158.97,159.16,158.83,159.03,16377.0,155.0035,155.1887,154.867,155.062,16377.0
2023-05-01 14:50:00,159.0,159.22,158.92,159.22,16954.0,155.0327,155.2472,154.9547,155.2472,16954.0
2023-05-01 15:00:00,159.21,159.29,159.01,159.03,20307.0,155.2375,155.3155,155.0425,155.062,20307.0
2023-05-01 15:10:00,159.05,159.06,158.74,158.77,30272.0,155.0815,155.0912,154.7792,154.8085,30272.0
2023-05-01 15:20:00,158.77,158.93,158.68,158.79,50933.0,154.8085,154.9645,154.7207,154.828,50933.0
2023-05-01 15:30:00,158.79,158.92,158.73,158.81,25411.0,154.828,154.9547,154.7695,154.8475,25411.0
2023-05-01 15:40:00,158.81,159.39,158.76,159.31,43681.0,154.8475,155.413,154.7987,155.335,43681.0
2023-05-01 15:50:00,159.33,159.49,159.14,159.31,155694.0,155.3545,155.5105,155.1692,155.335,155694.0
2023-05-02 09:30:00,158.35,158.35,157.26,157.68,103705.0,154.3989,154.3989,153.3361,153.7457,103705.0
2023-05-02 09:40:00,157.84,158.04,157.45,157.49,56937.0,153.9017,154.0967,153.5214,153.5604,56937.0
2023-05-02 09:50:00,157.5,157.5,157.18,157.28,32228.0,153.5702,153.5702,153.2581,153.3556,32228.0
2023-05-02 10:00:00,157.24,157.39,156.42,156.55,54949.0,153.3166,153.4629,152.5171,152.6439,54949.0
2023-05-02 10:10:00,156.58,156.75,155.56,155.59,65073.0,152.6731,152.8389,151.6786,151.7078,65073.0
2023-05-02 10:20:00,155.59,155.59,154.78,154.78,115382.0,151.7078,151.7078,150.918,150.918,115382.0
2023-05-02 10:30:00,154.78,154.86,154.33,154.52,89778.0,150.918,150.996,150.4793,150.6645,89778.0
2023-05-02 10:40:00,154.6,154.91,154.26,154.45,31096.0,150.7425,151.0448,150.411,150.5963,31096.0
2023-05-02 10:50:00,154.4,154.69,153.6,153.62,35429.0,150.5475,150.8303,149.7675,149.787,35429.0
2023-05-02 11:00:00,153.57,153.91,153.3,153.65,76089.0,149.7382,150.0697,149.475,149.8162,76089.0
2023-05-02 11:10:00,153.7,153.99,153.52,153.64,31531.0,149.865,150.1477,149.6895,149.8065,31531.0
2023-05-02 11:20:00,153.71,153.88,153.4,153.49,32536.0,149.8747,150.0405,149.5725,149.6602,32536.0
2023-05-02 11:30:00,153.47,153.59,153.05,153.42,42344.0,149.6407,149.7577,149.2312,149.592,42344.0
2023-05-02 11:40:00,153.39,153.63,153.28,153.55,105700.0,149.5627,149.7967,149.4555,149.7187,105700.0
2023-05-02 11:50:00,153.55,153.6,152.7,152.77,63782.0,149.7187,149.7675,148.8899,148.9582,63782.0
2023-05-02 12:00:00,152.77,152.89,152.49,152.58,49451.0,148.9582,149.0752,148.6852,148.7729,49451.0
2023-05-02 12:10:00,152.61,152.71,152.4,152.61,40958.0,148.8022,148.8997,148.5974,148.8022,40958.0
2023-05-02 12:20:00,152.6,152.78,152.33,152.56,51464.0,148.7924,148.9679,148.5292,148.7534,51464.0
2023-05-02 12:30:00,152.53,152.57,152.26,152.31,35586.0,148.7242,148.7632,148.4609,148.5097,35586.0
2023-05-02 12:40:00,152.32,152.37,151.96,152.02,46006.0,148.5194,148.5682,148.1684,148.2269,46006.0
2023-05-02 12:50:00,152.07,152.69,152.03,152.62,51284.0,148.2756,148.8802,148.2366,148.8119,51284.0
2023-05-02 13:00:00,152.6,152.82,152.51,152.74,25281.0,148.7924,149.0069,148.7047,148.9289,25281.0
2023-05-02 13:10:00,152.75,152.78,152.36,152.44,35362.0,148.9387,148.9679,148.5584,148.6364,35362.0
2023-05-02 13:20:00,152.45,152.78,152.45,152.73,23477.0,148.6462,148.9679,148.6462,148.9192,23477.0
2023-05-02 13:30:00,152.72,153.12,152.72,153.06,36332.0,148.9094,149.2994,148.9094,149.2409,36332.0
2023-05-02 13:40:00,153.05,153.33,153.01,153.21,45012.0,149.2312,149.5042,149.1922,149.3872,45012.0
2023-05-02 13:50:00,153.19,153.63,153.14,153.6,37529.0,149.3677,149.7967,149.3189,149.7675,37529.0
2023-05-02 14:00:00,153.62,153.62,153.05,153.06,30648.0,149.787,149.787,149.2312,149.2409,30648.0
2023-05-02 14:10:00,153.09,153.11,152.58,152.67,37474.0,149.2702,149.2897,148.7729,148.8607,37474.0
2023-05-02 14:20:00,152.66,152.7,152.29,152.33,43741.0,148.8509,148.8899,148.4902,148.5292,43741.0
2023-05-02 14:30:00,152.31,152.39,152.05,152.28,98050.0,148.5097,148.5877,148.2561,148.4804,98050.0
2023-05-02 14:40:00,152.29,152.64,151.91,152.53,77059.0,148.4902,148.8314,148.1196,148.7242,77059.0
2023-05-02 14:50:00,152.53,152.65,152.01,152.31,77915.0,148.7242,148.8412,148.2171,148.5097,77915.0
2023-05-02 15:00:00,152.29,152.32,151.91,152.24,81811.0,148.4902,148.5194,148.1196,148.4414,81811.0
2023-05-02 15:10:00,152.22,152.98,152.22,152.76,64487.0,148.4219,149.1629,148.4219,148.9484,64487.0
2023-05-02 15:20:00,152.78,153.05,152.71,152.78,101146.0,148.9679,149.2312,148.8997,148.9679,101146.0
2023-05-02 15:30:00,152.76,152.79,152.33,152.74,107735.0,148.9484,148.9777,148.5292,148.9289,107735.0
2023-05-02 15:40:00,152.72,153.28,152.7,152.82,133982.0,148.9094,149.4555,148.8899,149.0069,133982.0
2023-05-02 15:50:00,152.8,153.36,152.72,153.26,495684.0,148.9874,149.5335,148.9094,149.436,495684.0
2023-05-03 09:30:00,153.26,153.45,152.74,153.2,70627.0,149.436,149.6212,148.9289,149.3774,70627.0
2023-05-03 09:40:00,153.25,153.71,152.96,153.67,41522.0,149.4262,149.8747,149.1434,149.8357,41522.0
2023-05-03 09:50:00,153.75,153.9,153.37,153.57,30673.0,149.9137,150.06,149.5432,149.7382,30673.0
2023-05-03 10:00:00,153.53,153.89,153.37,153.81,21247.0,149.6992,150.0502,149.5432,149.9722,21247.0
2023-05-03 10:10:00,153.89,154.07,153.41,153.71,41871.0,150.0502,150.2257,149.5822,149.8747,41871.0
2023-05-03 10:20:00,153.75,153.93,153.56,153.61,28108.0,149.9137,150.0892,149.7285,149.7772,28108.0
2023-05-03 10:30:00,153.56,153.86,153.56,153.57,19677.0,149.7285,150.021,149.7285,149.7382,19677.0
2023-05-03 10:40:00,153.55,153.61,153.14,153.47,25454.0,149.7187,149.7772,149.3189,149.6407,25454.0
2023-05-03 10:50:00,153.54,153.83,153.36,153.41,35295.0,149.709,149.9917,149.5335,149.5822,35295.0
2023-05-03 11:00:00,153.44,153.47,153.07,153.18,22315.0,149.6115,149.6407,149.2507,149.3579,22315.0
2023-05-03 11:10:00,153.18,153.33,153.07,153.14,17969.0,149.3579,149.5042,149.2507,149.3189,17969.0
2023-05-03 11:20:00,153.14,153.26,152.99,153.12,19859.0,149.3189,149.436,149.1727,149.2994,19859.0
2023-05-03 11:30:00,153.06,153.78,153.06,153.58,20555.0,149.2409,149.943,149.2409,149.748,20555.0
2023-05-03 11:40:00,153.56,153.73,153.37,153.53,11290.0,149.7285,149.8942,149.5432,149.6992,11290.0
2023-05-03 11:50:00,153.53,154.09,153.36,154.0,34510.0,149.6992,150.2452,149.5335,150.1575,34510.0
2023-05-03 12:00:00,153.95,154.23,153.89,154.06,27294.0,150.1087,150.3817,150.0502,150.216,27294.0
2023-05-03 12:10:00,154.11,154.17,153.95,153.97,17924.0,150.2647,150.3232,150.1087,150.1282,17924.0
2023-05-03 12:20:00,153.93,154.21,153.84,154.14,40019.0,150.0892,150.3622,150.0015,150.294,40019.0
2023-05-03 12:30:00,154.18,154.18,153.87,153.93,30495.0,150.333,150.333,150.0307,150.0892,30495.0
2023-05-03 12:40:00,153.97,154.4,153.97,154.4,32889.0,150.1282,150.5475,150.1282,150.5475,32889.0
2023-05-03 12:50:00,154.42,154.66,154.39,154.56,27987.0,150.567,150.801,150.5378,150.7035,27987.0
2023-05-03 13:00:00,154.55,154.59,154.37,154.47,28789.0,150.6938,150.7328,150.5183,150.6158,28789.0
2023-05-03 13:10:00,154.45,154.49,154.32,154.32,20601.0,150.5963,150.6353,150.4695,150.4695,20601.0
2023-05-03 13:20:00,154.31,154.48,154.25,154.4,18445.0,150.4598,150.6255,150.4012,150.5475,18445.0
2023-05-03 13:30:00,154.4,154.45,154.22,154.27,14712.0,150.5475,150.5963,150.372,150.4207,14712.0
2023-05-03 13:40:00,154.27,154.4,154.27,154.39,13323.0,150.4207,150.5475,150.4207,150.5378,13323.0
2023-05-03 13:50:00,154.4,154.68,154.38,154.47,22490.0,150.5475,150.8205,150.528,150.6158,22490.0
2023-05-03 14:00:00,154.4,154.98,153.89,154.12,33950.0,150.5475,151.113,150.0502,150.2745,33950.0
2023-05-03 14:10:00,154.14,154.17,153.7,154.1,19087.0,150.294,150.3232,149.865,150.255,19087.0
2023-05-03 14:20:00,154.03,154.44,153.89,154.03,23204.0,150.1867,150.5865,150.0502,150.1867,23204.0
2023-05-03 14:30:00,154.04,154.16,153.15,154.05,49451.0,150.1965,150.3135,149.3287,150.2062,49451.0
2023-05-03 14:40:00,154.11,154.57,153.61,153.76,30378.0,150.2647,150.7133,149.7772,149.9235,30378.0
2023-05-03 14:50:00,153.61,154.03,152.87,153.71,35325.0,149.7772,150.1867,149.0557,149.8747,35325.0
2023-05-03 15:00:00,153.68,154.11,152.89,153.01,61994.0,149.8455,150.2647,149.0752,149.1922,61994.0
2023-05-03 15:10:00,153.1,153.1,152.15,152.61,51979.0,149.2799,149.2799,148.3536,148.8022,51979.0
2023-05-03 15:20:00,152.53,152.93,152.01,152.12,40251.0,148.7242,149.1142,148.2171,148.3244,40251.0
2023-05-03 15:30:00,152.04,152.32,151.96,152.14,60531.0,148.2464,148.5194,148.1684,148.3439,60531.0
2023-05-03 15:40:00,152.09,152.21,151.84,151.98,81610.0,148.2951,148.4121,148.0514,148.1879,81610.0
2023-05-03 15:50:00,151.96,152.27,151.93,152.21,150206.0,148.1684,148.4707,148.1391,148.4121,150206.0
2023-05-04 09:30:00,151.03,151.25,150.03,150.05,91055.0,147.2616,147.4761,146.2865,146.306,91055.0
2023-05-04 09:40:00,150.03,150.08,148.84,149.17,108534.0,146.2865,146.3353,145.1262,145.448,108534.0
2023-05-04 09:50:00,149.2,150.13,149.0,149.66,35555.0,145.4773,146.384,145.2822,145.9258,35555.0
2023-05-04 10:00:00,149.58,149.6,149.17,149.36,36505.0,145.8478,145.8673,145.448,145.6333,36505.0
2023-05-04 10:10:00,149.33,149.48,148.61,149.0,57744.0,145.604,145.7503,144.902,145.2822,57744.0
2023-05-04 10:20:00,149.09,149.09,148.03,148.09,64604.0,145.37,145.37,144.3364,144.3949,64604.0
2023-05-04 10:30:00,148.11,148.17,147.8,147.89,94411.0,144.4144,144.473,144.1122,144.1999,94411.0
2023-05-04 10:40:00,147.89,148.74,147.84,148.32,77181.0,144.1999,145.0287,144.1512,144.6192,77181.0
2023-05-04 10:50:00,148.21,148.62,147.67,147.78,60197.0,144.512,144.9117,143.9854,144.0927,60197.0
2023-05-04 11:00:00,147.8,148.48,147.69,148.26,68128.0,144.1122,144.7752,144.0049,144.5607,68128.0
2023-05-04 11:10:00,148.26,148.51,147.86,148.09,61138.0,144.5607,144.8045,144.1707,144.3949,61138.0
2023-05-04 11:20:00,148.11,148.41,147.98,147.98,35721.0,144.4144,144.707,144.2877,144.2877,35721.0
2023-05-04 11:30:00,147.95,148.07,147.69,147.9,68525.0,144.2584,144.3754,144.0049,144.2097,68525.0
2023-05-04 11:40:00,147.91,148.11,147.65,147.73,34562.0,144.2194,144.4144,143.9659,144.0439,34562.0
2023-05-04 11:50:00,147.72,147.83,147.53,147.71,59214.0,144.0342,144.1414,143.8489,144.0244,59214.0
2023-05-04 12:00:00,147.76,147.9,147.46,147.53,27859.0,144.0732,144.2097,143.7807,143.8489,27859.0
2023-05-04 12:10:00,147.5,148.02,147.4,147.72,44479.0,143.8197,144.3267,143.7222,144.0342,44479.0
2023-05-04 12:20:00,147.74,148.26,147.72,148.21,38298.0,144.0537,144.5607,144.0342,144.512,38298.0
2023-05-04 12:30:00,148.22,148.36,147.86,148.36,42063.0,144.5217,144.6582,144.1707,144.6582,42063.0
2023-05-04 12:40:00,148.38,148.4,147.85,148.06,27028.0,144.6777,144.6972,144.1609,144.3657,27028.0
2023-05-04 12:50:00,148.03,148.08,147.56,148.05,41597.0,144.3364,144.3852,143.8782,144.3559,41597.0
2023-05-04 13:00:00,148.04,148.13,147.63,147.84,21909.0,144.3462,144.434,143.9464,144.1512,21909.0
2023-05-04 13:10:00,147.8,148.04,147.65,147.93,26847.0,144.1122,144.3462,143.9659,144.2389,26847.0
2023-05-04 13:20:00,147.95,148.25,147.77,147.85,38900.0,144.2584,144.551,144.0829,144.1609,38900.0
2023-05-04 13:30:00,147.85,148.26,147.85,148.06,52160.0,144.1609,144.5607,144.1609,144.3657,52160.0
2023-05-04 13:40:00,148.08,148.25,147.83,147.9,40198.0,144.3852,144.551,144.1414,144.2097,40198.0
2023-05-04 13:50:00,147.84,148.22,147.77,148.16,31973.0,144.1512,144.5217,144.0829,144.4632,31973.0
2023-05-04 14:00:00,148.17,148.22,147.95,148.07,37686.0,144.473,144.5217,144.2584,144.3754,37686.0
2023-05-04 14:10:00,148.07,148.22,147.98,148.02,34839.0,144.3754,144.5217,144.2877,144.3267,34839.0
2023-05-04 14:20:00,148.0,148.1,147.7,147.7,24861.0,144.3072,144.4047,144.0147,144.0147,24861.0
2023-05-04 14:30:00,147.68,147.95,147.48,147.63,30416.0,143.9952,144.2584,143.8002,143.9464,30416.0
2023-05-04 14:40:00,147.62,147.69,147.49,147.54,23699.0,143.9367,144.0049,143.8099,143.8587,23699.0
2023-05-04 14:50:00,147.56,147.82,147.56,147.82,42523.0,143.8782,144.1317,143.8782,144.1317,42523.0
2023-05-04 15:00:00,147.83,148.38,147.81,148.19,32945.0,144.1414,144.6777,144.1219,144.4925,32945.0
2023-05-04 15:10:00,148.19,148.2,147.56,147.71,49086.0,144.4925,144.5022,143.8782,144.0244,49086.0
2023-05-04 15:20:00,147.72,148.1,147.58,148.04,55521.0,144.0342,144.4047,143.8977,144.3462,55521.0
2023-05-04 15:30:00,148.02,148.72,147.99,148.53,48063.0,144.3267,145.0092,144.2974,144.824,48063.0
2023-05-04 15:40:00,148.53,148.67,148.22,148.61,108675.0,144.824,144.9605,144.5217,144.902,108675.0
2023-05-04 15:50:00,148.6,148.91,148.31,148.81,367169.0,144.8922,145.1945,144.6095,145.097,367169.0
2023-05-05 09:30:00,150.88,152.5,150.88,152.5,88129.0,147.1153,148.6949,147.1153,148.6949,88129.0
2023-05-05 09:40:00,152.44,153.32,152.39,153.03,56839.0,148.6364,149.4945,148.5877,149.2117,56839.0
2023-05-05 09:50:00,152.96,153.09,152.05,152.37,32404.0,149.1434,149.2702,148.2561,148.5682,32404.0
2023-05-05 10:00:00,152.43,152.87,152.23,152.86,41698.0,148.6267,149.0557,148.4317,149.0459,41698.0
2023-05-05 10:10:00,152.85,152.96,152.49,152.69,35089.0,149.0362,149.1434,148.6852,148.8802,35089.0
2023-05-05 10:20:00,152.75,152.82,152.27,152.34,23156.0,148.9387,149.0069,148.4707,148.5389,23156.0
2023-05-05 10:30:00,152.31,152.38,151.87,152.11,25137.0,148.5097,148.5779,148.0806,148.3146,25137.0
2023-05-05 10:40:00,152.14,152.23,151.84,152.1,29782.0,148.3439,148.4317,148.0514,148.3049,29782.0
2023-05-05 10:50:00,152.15,152.42,152.13,152.14,16111.0,148.3536,148.6169,148.3341,148.3439,16111.0
2023-05-05 11:00:00,152.25,152.57,151.97,151.97,17728.0,148.4512,148.7632,148.1781,148.1781,17728.0
2023-05-05 11:10:00,151.97,152.21,151.84,151.84,15883.0,148.1781,148.4121,148.0514,148.0514,15883.0
2023-05-05 11:20:00,151.91,152.12,151.75,151.96,20342.0,148.1196,148.3244,147.9636,148.1684,20342.0
2023-05-05 11:30:00,151.95,151.96,151.6,151.7,13693.0,148.1586,148.1684,147.8174,147.9149,13693.0
2023-05-05 11:40:00,151.69,151.97,151.56,151.94,17989.0,147.9051,148.1781,147.7784,148.1489,17989.0
2023-05-05 11:50:00,151.94,152.02,151.69,151.73,15073.0,148.1489,148.2269,147.9051,147.9441,15073.0
2023-05-05 12:00:00,151.7,151.83,151.53,151.66,11509.0,147.9149,148.0416,147.7491,147.8759,11509.0
2023-05-05 12:10:00,151.66,151.9,151.62,151.79,15574.0,147.8759,148.1099,147.8369,148.0026,15574.0
2023-05-05 12:20:00,151.8,152.17,151.79,151.96,26026.0,148.0124,148.3731,148.0026,148.1684,26026.0
2023-05-05 12:30:00,151.94,152.07,151.73,151.73,13279.0,148.1489,148.2756,147.9441,147.9441,13279.0
2023-05-05 12:40:00,151.69,151.8,151.37,151.37,17510.0,147.9051,148.0124,147.5931,147.5931,17510.0
2023-05-05 12:50:00,151.38,152.04,151.38,151.99,17246.0,147.6029,148.2464,147.6029,148.1976,17246.0
2023-05-05 13:00:00,152.08,152.19,151.98,152.04,24564.0,148.2854,148.3926,148.1879,148.2464,24564.0
2023-05-05 13:10:00,152.06,152.2,151.89,151.92,17057.0,148.2659,148.4024,148.1001,148.1294,17057.0
2023-05-05 13:20:00,151.96,152.16,151.92,152.16,9728.0,148.1684,148.3634,148.1294,148.3634,9728.0
2023-05-05 13:30:00,152.14,152.37,152.13,152.28,19230.0,148.3439,148.5682,148.3341,148.4804,19230.0
2023-05-05 13:40:00,152.28,152.39,152.23,152.28,13332.0,148.4804,148.5877,148.4317,148.4804,13332.0
2023-05-05 13:50:00,152.33,152.35,152.06,152.21,9422.0,148.5292,148.5487,148.2659,148.4121,9422.0
2023-05-05 14:00:00,152.24,152.42,152.22,152.38,9661.0,148.4414,148.6169,148.4219,148.5779,9661.0
2023-05-05 14:10:00,152.39,152.49,152.3,152.38,12420.0,148.5877,148.6852,148.4999,148.5779,12420.0
2023-05-05 14:20:00,152.38,152.8,152.37,152.75,15754.0,148.5779,148.9874,148.5682,148.9387,15754.0
2023-05-05 14:30:00,152.76,152.83,152.53,152.63,34701.0,148.9484,149.0167,148.7242,148.8217,34701.0
2023-05-05 14:40:00,152.67,152.88,152.66,152.88,30111.0,148.8607,149.0654,148.8509,149.0654,30111.0
2023-05-05 14:50:00,152.9,153.1,152.83,152.86,39704.0,149.0849,149.2799,149.0167,149.0459,39704.0
2023-05-05 15:00:00,152.84,153.18,152.84,153.07,11679.0,149.0264,149.3579,149.0264,149.2507,11679.0
2023-05-05 15:10:00,153.11,153.12,152.79,152.84,17912.0,149.2897,149.2994,148.9777,149.0264,17912.0
2023-05-05 15:20:00,152.84,152.95,152.73,152.79,33105.0,149.0264,149.1337,148.9192,148.9777,33105.0
2023-05-05 15:30:00,152.8,152.81,152.45,152.53,39566.0,148.9874,148.9972,148.6462,148.7242,39566.0
2023-05-05 15:40:00,152.51,152.55,152.34,152.5,54542.0,148.7047,148.7437,148.5389,148.6949,54542.0
2023-05-05 15:50:00,152.49,152.71,152.36,152.65,182806.0,148.6852,148.8997,148.5584,148.8412,182806.0
2023-05-08 09:30:00,153.41,154.04,153.24,153.7,85044.0,149.5822,150.1965,149.4164,149.865,85044.0
2023-05-08 09:40:00,153.71,154.12,153.2,153.32,27888.0,149.8747,150.2745,149.3774,149.4945,27888.0
2023-05-08 09:50:00,153.28,153.62,153.13,153.61,22512.0,149.4555,149.787,149.3092,149.7772,22512.0
2023-05-08 10:00:00,153.58,153.91,153.47,153.72,33948.0,149.748,150.0697,149.6407,149.8845,33948.0
2023-05-08 10:10:00,153.71,153.84,153.49,153.8,50393.0,149.8747,150.0015,149.6602,149.9625,50393.0
2023-05-08 10:20:00,153.82,153.9,153.53,153.67,41437.0,149.982,150.06,149.6992,149.8357,41437.0
2023-05-08 10:30:00,153.75,154.12,153.75,153.97,26776.0,149.9137,150.2745,149.9137,150.1282,26776.0
2023-05-08 10:40:00,153.99,154.45,153.99,154.45,33798.0,150.1477,150.5963,150.1477,150.5963,33798.0
2023-05-08 10:50:00,154.48,154.48,154.21,154.36,20662.0,150.6255,150.6255,150.3622,150.5085,20662.0
2023-05-08 11:00:00,154.4,154.58,154.4,154.49,31917.0,150.5475,150.723,150.5475,150.6353,31917.0
2023-05-08 11:10:00,154.44,154.55,154.16,154.16,63391.0,150.5865,150.6938,150.3135,150.3135,63391.0
2023-05-08 11:20:00,154.13,154.18,153.78,153.88,17924.0,150.2842,150.333,149.943,150.0405,17924.0
2023-05-08 11:30:00,153.8,153.95,153.71,153.77,23426.0,149.9625,150.1087,149.8747,149.9332,23426.0
2023-05-08 11:40:00,153.77,153.92,153.6,153.87,15939.0,149.9332,150.0795,149.7675,150.0307,15939.0
2023-05-08 11:50:00,153.85,154.1,153.85,153.98,21123.0,150.0112,150.255,150.0112,150.138,21123.0
2023-05-08 12:00:00,153.96,153.98,153.69,153.75,20071.0,150.1185,150.138,149.8552,149.9137,20071.0
2023-05-08 12:10:00,153.72,153.72,153.49,153.67,21969.0,149.8845,149.8845,149.6602,149.8357,21969.0
2023-05-08 12:20:00,153.64,153.85,153.63,153.84,13123.0,149.8065,150.0112,149.7967,150.0015,13123.0
2023-05-08 12:30:00,153.84,153.9,153.52,153.55,44328.0,150.0015,150.06,149.6895,149.7187,44328.0
2023-05-08 12:40:00,153.57,153.58,153.05,153.06,28525.0,149.7382,149.748,149.2312,149.2409,28525.0
2023-05-08 12:50:00,153.1,153.35,153.04,153.32,18527.0,149.2799,149.5237,149.2214,149.4945,18527.0
2023-05-08 13:00:00,153.34,153.39,153.13,153.22,26557.0,149.514,149.5627,149.3092,149.3969,26557.0
2023-05-08 13:10:00,153.24,153.43,153.23,153.26,14163.0,149.4164,149.6017,149.4067,149.436,14163.0
2023-05-08 13:20:00,153.25,153.33,153.09,153.09,15561.0,149.4262,149.5042,149.2702,149.2702,15561.0
2023-05-08 13:30:00,153.1,153.24,153.04,153.15,26328.0,149.2799,149.4164,149.2214,149.3287,26328.0
2023-05-08 13:40:00,153.18,153.46,153.13,153.41,19476.0,149.3579,149.631,149.3092,149.5822,19476.0
2023-05-08 13:50:00,153.38,153.55,153.29,153.52,15601.0,149.553,149.7187,149.4652,149.6895,15601.0
2023-05-08 14:00:00,153.56,153.68,152.95,153.16,30637.0,149.7285,149.8455,149.1337,149.3384,30637.0
2023-05-08 14:10:00,153.15,153.25,153.05,153.16,19182.0,149.3287,149.4262,149.2312,149.3384,19182.0
2023-05-08 14:20:00,153.23,153.47,153.19,153.38,23452.0,149.4067,149.6407,149.3677,149.553,23452.0
2023-05-08 14:30:00,153.4,153.69,153.38,153.67,21980.0,149.5725,149.8552,149.553,149.8357,21980.0
2023-05-08 14:40:00,153.64,153.8,153.59,153.75,17658.0,149.8065,149.9625,149.7577,149.9137,17658.0
2023-05-08 14:50:00,153.76,153.82,153.63,153.67,19672.0,149.9235,149.982,149.7967,149.8357,19672.0
2023-05-08 15:00:00,153.68,153.69,153.51,153.54,22190.0,149.8455,149.8552,149.6797,149.709,22190.0
2023-05-08 15:10:00,153.56,153.7,153.47,153.65,42461.0,149.7285,149.865,149.6407,149.8162,42461.0
2023-05-08 15:20:00,153.66,153.66,153.36,153.4,25637.0,149.826,149.826,149.5335,149.5725,25637.0
2023-05-08 15:30:00,153.39,153.49,153.34,153.43,28358.0,149.5627,149.6602,149.514,149.6017,28358.0
2023-05-08 15:40:00,153.42,153.51,153.28,153.39,55319.0,149.592,149.6797,149.4555,149.5627,55319.0
2023-05-08 15:50:00,153.42,153.42,152.95,153.0,155575.0,149.592,149.592,149.1337,149.1824,155575.0
2023-05-09 09:30:00,152.0,152.44,151.88,152.43,74730.0,148.2074,148.6364,148.0904,148.6267,74730.0
2023-05-09 09:40:00,152.44,152.88,152.27,152.27,37256.0,148.6364,149.0654,148.4707,148.4707,37256.0
2023-05-09 09:50:00,152.34,152.62,152.01,152.44,23198.0,148.5389,148.8119,148.2171,148.6364,23198.0
2023-05-09 10:00:00,152.46,152.73,152.36,152.63,27698.0,148.6559,148.9192,148.5584,148.8217,27698.0
2023-05-09 10:10:00,152.61,153.0,152.48,152.91,34500.0,148.8022,149.1824,148.6754,149.0947,34500.0
2023-05-09 10:20:00,152.9,152.94,152.45,152.46,46456.0,149.0849,149.1239,148.6462,148.6559,46456.0
2023-05-09 10:30:00,152.49,152.61,152.3,152.5,51698.0,148.6852,148.8022,148.4999,148.6949,51698.0
2023-05-09 10:40:00,152.5,152.67,152.45,152.58,32991.0,148.6949,148.8607,148.6462,148.7729,32991.0
2023-05-09 10:50:00,152.56,152.65,152.39,152.56,28862.0,148.7534,148.8412,148.5877,148.7534,28862.0
2023-05-09 11:00:00,152.56,152.77,152.55,152.72,14078.0,148.7534,148.9582,148.7437,148.9094,14078.0
2023-05-09 11:10:00,152.72,152.75,152.37,152.67,17341.0,148.9094,148.9387,148.5682,148.8607,17341.0
2023-05-09 11:20:00,152.72,152.75,152.43,152.45,24692.0,148.9094,148.9387,148.6267,148.6462,24692.0
2023-05-09 11:30:00,152.48,152.64,152.4,152.4,20197.0,148.6754,148.8314,148.5974,148.5974,20197.0
2023-05-09 11:40:00,152.4,152.54,152.33,152.5,18965.0,148.5974,148.7339,148.5292,148.6949,18965.0
2023-05-09 11:50:00,152.5,152.58,152.46,152.5,18719.0,148.6949,148.7729,148.6559,148.6949,18719.0
2023-05-09 12:00:00,152.5,152.67,152.4,152.52,22549.0,148.6949,148.8607,148.5974,148.7144,22549.0
2023-05-09 12:10:00,152.54,152.76,152.53,152.69,85014.0,148.7339,148.9484,148.7242,148.8802,85014.0
2023-05-09 12:20:00,152.69,152.89,152.64,152.69,20804.0,148.8802,149.0752,148.8314,148.8802,20804.0
2023-05-09 12:30:00,152.71,152.72,152.52,152.58,15028.0,148.8997,148.9094,148.7144,148.7729,15028.0
2023-05-09 12:40:00,152.56,152.71,152.51,152.64,25596.0,148.7534,148.8997,148.7047,148.8314,25596.0
2023-05-09 12:50:00,152.67,152.82,152.65,152.81,17718.0,148.8607,149.0069,148.8412,148.9972,17718.0
2023-05-09 13:00:00,152.79,152.84,152.55,152.55,37364.0,148.9777,149.0264,148.7437,148.7437,37364.0
2023-05-09 13:10:00,152.54,152.78,152.37,152.75,20303.0,148.7339,148.9679,148.5682,148.9387,20303.0
2023-05-09 13:20:00,152.75,152.89,152.73,152.74,10788.0,148.9387,149.0752,148.9192,148.9289,10788.0
2023-05-09 13:30:00,152.75,152.97,152.74,152.9,16529.0,148.9387,149.1532,148.9289,149.0849,16529.0
2023-05-09 13:40:00,152.9,153.19,152.6,153.19,30556.0,149.0849,149.3677,148.7924,149.3677,30556.0
2023-05-09 13:50:00,153.19,153.73,153.17,153.65,32422.0,149.3677,149.8942,149.3482,149.8162,32422.0
2023-05-09 14:00:00,153.64,153.64,153.31,153.46,19453.0,149.8065,149.8065,149.4847,149.631,19453.0
2023-05-09 14:10:00,153.46,153.56,153.39,153.5,16329.0,149.631,149.7285,149.5627,149.67,16329.0
2023-05-09 14:20:00,153.52,153.52,153.16,153.28,17677.0,149.6895,149.6895,149.3384,149.4555,17677.0
2023-05-09 14:30:00,153.29,153.48,153.29,153.45,19221.0,149.4652,149.6505,149.4652,149.6212,19221.0
2023-05-09 14:40:00,153.45,153.67,153.45,153.66,24826.0,149.6212,149.8357,149.6212,149.826,24826.0
2023-05-09 14:50:00,153.66,153.67,153.03,153.17,54869.0,149.826,149.8357,149.2117,149.3482,54869.0
2023-05-09 15:00:00,153.19,153.54,153.18,153.47,47660.0,149.3677,149.709,149.3579,149.6407,47660.0
2023-05-09 15:10:00,153.48,153.55,153.29,153.36,43640.0,149.6505,149.7187,149.4652,149.5335,43640.0
2023-05-09 15:20:00,153.34,153.49,153.3,153.44,18366.0,149.514,149.6602,149.475,149.6115,18366.0
2023-05-09 15:30:00,153.43,153.5,153.37,153.4,19478.0,149.6017,149.67,149.5432,149.5725,19478.0
2023-05-09 15:40:00,153.4,153.43,153.17,153.26,28076.0,149.5725,149.6017,149.3482,149.436,28076.0
2023-05-09 15:50:00,153.24,153.5,153.16,153.38,99356.0,149.4164,149.67,149.3384,149.553,99356.0
2023-05-10 09:30:00,153.61,154.67,153.58,153.58,131135.0,149.7772,150.8108,149.748,149.748,131135.0
2023-05-10 09:40:00,153.65,153.72,152.48,152.53,31633.0,149.8162,149.8845,148.6754,148.7242,31633.0
2023-05-10 09:50:00,152.58,152.77,151.75,152.3,149748.0,148.7729,148.9582,147.9636,148.4999,149748.0
2023-05-10 10:00:00,152.33,152.88,152.24,152.35,52212.0,148.5292,149.0654,148.4414,148.5487,52212.0
2023-05-10 10:10:00,152.35,152.4,151.16,151.33,65356.0,148.5487,148.5974,147.3883,147.5541,65356.0
2023-05-10 10:20:00,151.33,151.62,151.26,151.26,69941.0,147.5541,147.8369,147.4859,147.4859,69941.0
2023-05-10 10:30:00,151.25,151.46,150.8,150.92,71525.0,147.4761,147.6809,147.0373,147.1543,71525.0
2023-05-10 10:40:00,150.96,151.14,150.14,150.57,75772.0,147.1933,147.3688,146.3938,146.8131,75772.0
2023-05-10 10:50:00,150.53,150.77,150.31,150.54,48828.0,146.7741,147.0081,146.5596,146.7838,48828.0
2023-05-10 11:00:00,150.53,150.82,150.4,150.78,71801.0,146.7741,147.0568,146.6473,147.0178,71801.0
2023-05-10 11:10:00,150.77,150.77,150.35,150.67,45121.0,147.0081,147.0081,146.5986,146.9106,45121.0
2023-05-10 11:20:00,150.73,150.81,150.41,150.56,27413.0,146.9691,147.0471,146.6571,146.8033,27413.0
2023-05-10 11:30:00,150.56,150.78,150.46,150.52,30563.0,146.8033,147.0178,146.7058,146.7643,30563.0
2023-05-10 11:40:00,150.56,150.85,150.53,150.59,39326.0,146.8033,147.0861,146.7741,146.8326,39326.0
2023-05-10 11:50:00,150.59,150.59,150.22,150.34,30018.0,146.8326,146.8326,146.4718,146.5888,30018.0
2023-05-10 12:00:00,150.32,150.41,150.17,150.26,25282.0,146.5693,146.6571,146.4231,146.5108,25282.0
2023-05-10 12:10:00,150.25,150.42,150.1,150.31,28296.0,146.5011,146.6668,146.3548,146.5596,28296.0
2023-05-10 12:20:00,150.26,150.27,150.01,150.09,33307.0,146.5108,146.5206,146.267,146.345,33307.0
2023-05-10 12:30:00,150.1,150.13,149.8,149.94,88297.0,146.3548,146.384,146.0623,146.1988,88297.0
2023-05-10 12:40:00,149.96,150.1,149.86,149.93,23268.0,146.2183,146.3548,146.1208,146.189,23268.0
2023-05-10 12:50:00,149.92,150.04,149.75,149.82,25863.0,146.1793,146.2963,146.0135,146.0818,25863.0
2023-05-10 13:00:00,149.82,149.82,149.54,149.55,29468.0,146.0818,146.0818,145.8088,145.8185,29468.0
2023-05-10 13:10:00,149.53,149.54,149.3,149.36,51857.0,145.799,145.8088,145.5748,145.6333,51857.0
2023-05-10 13:20:00,149.35,149.44,148.77,149.02,40426.0,145.6235,145.7113,145.058,145.3017,40426.0
2023-05-10 13:30:00,148.97,149.22,148.46,148.5,47052.0,145.253,145.4968,144.7557,144.7947,47052.0
2023-05-10 13:40:00,148.48,148.84,148.46,148.81,60182.0,144.7752,145.1262,144.7557,145.097,60182.0
2023-05-10 13:50:00,148.81,148.91,148.47,148.6,63896.0,145.097,145.1945,144.7655,144.8922,63896.0
2023-05-10 14:00:00,148.6,148.79,148.35,148.38,90679.0,144.8922,145.0775,144.6485,144.6777,90679.0
2023-05-10 14:10:00,148.4,148.6,148.13,148.23,76699.0,144.6972,144.8922,144.434,144.5315,76699.0
2023-05-10 14:20:00,148.23,148.39,147.95,148.12,91599.0,144.5315,144.6875,144.2584,144.4242,91599.0
2023-05-10 14:30:00,148.15,148.69,148.15,148.57,60479.0,144.4535,144.98,144.4535,144.863,60479.0
2023-05-10 14:40:00,148.54,148.72,148.24,148.3,50984.0,144.8337,145.0092,144.5412,144.5997,50984.0
2023-05-10 14:50:00,148.29,148.46,148.17,148.28,57021.0,144.59,144.7557,144.473,144.5802,57021.0
2023-05-10 15:00:00,148.26,148.45,148.22,148.33,59833.0,144.5607,144.746,144.5217,144.629,59833.0
2023-05-10 15:10:00,148.33,148.42,148.11,148.41,92077.0,144.629,144.7167,144.4144,144.707,92077.0
2023-05-10 15:20:00,148.41,149.35,148.41,149.08,160717.0,144.707,145.6235,144.707,145.3602,160717.0
2023-05-10 15:30:00,149.09,149.35,148.97,149.31,97692.0,145.37,145.6235,145.253,145.5845,97692.0
2023-05-10 15:40:00,149.32,149.45,149.08,149.17,112446.0,145.5943,145.721,145.3602,145.448,112446.0
2023-05-10 15:50:00,149.16,149.17,148.55,148.68,329139.0,145.4383,145.448,144.8435,144.9702,329139.0
2023-05-11 09:30:00,147.97,148.5,146.71,146.71,126048.0,144.2779,144.7947,143.0494,143.0494,126048.0
2023-05-11 09:40:00,146.74,147.42,146.3,146.42,97605.0,143.0786,143.7417,142.6496,142.7666,97605.0
2023-05-11 09:50:00,146.39,147.61,146.27,147.59,37105.0,142.7374,143.9269,142.6204,143.9074,37105.0
2023-05-11 10:00:00,147.56,148.04,147.39,147.98,67732.0,143.8782,144.3462,143.7124,144.2877,67732.0
2023-05-11 10:10:00,147.98,148.04,146.97,147.05,71801.0,144.2877,144.3462,143.3029,143.3809,71801.0
2023-05-11 10:20:00,147.02,147.27,146.84,147.26,62827.0,143.3516,143.5954,143.1761,143.5857,62827.0
2023-05-11 10:30:00,147.26,147.56,147.17,147.41,52621.0,143.5857,143.8782,143.4979,143.7319,52621.0
2023-05-11 10:40:00,147.4,148.04,147.24,147.86,36303.0,143.7222,144.3462,143.5662,144.1707,36303.0
2023-05-11 10:50:00,147.87,147.93,147.43,147.49,42486.0,144.1804,144.2389,143.7514,143.8099,42486.0
2023-05-11 11:00:00,147.5,148.03,147.5,147.79,29334.0,143.8197,144.3364,143.8197,144.1024,29334.0
2023-05-11 11:10:00,147.74,147.8,147.39,147.42,28105.0,144.0537,144.1122,143.7124,143.7417,28105.0
2023-05-11 11:20:00,147.39,147.61,147.25,147.58,18913.0,143.7124,143.9269,143.5759,143.8977,18913.0
2023-05-11 11:30:00,147.58,147.92,147.57,147.82,19958.0,143.8977,144.2292,143.8879,144.1317,19958.0
2023-05-11 11:40:00,147.82,148.22,147.81,147.92,24199.0,144.1317,144.5217,144.1219,144.2292,24199.0
2023-05-11 11:50:00,147.88,147.93,147.7,147.89,26673.0,144.1902,144.2389,144.0147,144.1999,26673.0
2023-05-11 12:00:00,147.88,147.94,147.45,147.58,29168.0,144.1902,144.2487,143.7709,143.8977,29168.0
2023-05-11 12:10:00,147.58,147.66,147.33,147.42,32042.0,143.8977,143.9757,143.6539,143.7417,32042.0
2023-05-11 12:20:00,147.44,147.77,147.41,147.47,21767.0,143.7612,144.0829,143.7319,143.7904,21767.0
2023-05-11 12:30:00,147.44,147.71,147.44,147.67,17912.0,143.7612,144.0244,143.7612,143.9854,17912.0
2023-05-11 12:40:00,147.68,147.83,147.62,147.75,20151.0,143.9952,144.1414,143.9367,144.0634,20151.0
2023-05-11 12:50:00,147.68,147.84,147.59,147.82,13283.0,143.9952,144.1512,143.9074,144.1317,13283.0
2023-05-11 13:00:00,147.83,147.97,147.78,147.89,18311.0,144.1414,144.2779,144.0927,144.1999,18311.0
2023-05-11 13:10:00,147.9,148.01,147.77,147.99,15127.0,144.2097,144.3169,144.0829,144.2974,15127.0
2023-05-11 13:20:00,148.0,148.0,147.6,147.79,19051.0,144.3072,144.3072,143.9172,144.1024,19051.0
2023-05-11 13:30:00,147.75,148.11,147.64,148.06,18258.0,144.0634,144.4144,143.9562,144.3657,18258.0
2023-05-11 13:40:00,148.0,148.03,147.43,147.53,35492.0,144.3072,144.3364,143.7514,143.8489,35492.0
2023-05-11 13:50:00,147.51,147.74,147.45,147.71,15445.0,143.8294,144.0537,143.7709,144.0244,15445.0
2023-05-11 14:00:00,147.74,147.74,147.4,147.46,22292.0,144.0537,144.0537,143.7222,143.7807,22292.0
2023-05-11 14:10:00,147.47,147.57,147.39,147.4,20040.0,143.7904,143.8879,143.7124,143.7222,20040.0
2023-05-11 14:20:00,147.4,147.91,147.35,147.91,20037.0,143.7222,144.2194,143.6734,144.2194,20037.0
2023-05-11 14:30:00,147.9,148.04,147.88,148.0,21832.0,144.2097,144.3462,144.1902,144.3072,21832.0
2023-05-11 14:40:00,147.98,148.24,147.88,148.18,30559.0,144.2877,144.5412,144.1902,144.4827,30559.0
2023-05-11 14:50:00,148.14,148.17,147.99,148.15,22265.0,144.4437,144.473,144.2974,144.4535,22265.0
2023-05-11 15:00:00,148.13,148.27,148.03,148.16,33595.0,144.434,144.5705,144.3364,144.4632,33595.0
2023-05-11 15:10:00,148.17,148.17,147.85,147.92,33331.0,144.473,144.473,144.1609,144.2292,33331.0
2023-05-11 15:20:00,147.91,147.93,147.8,147.81,31434.0,144.2194,144.2389,144.1122,144.1219,31434.0
2023-05-11 15:30:00,147.81,147.87,147.63,147.65,56098.0,144.1219,144.1804,143.9464,143.9659,56098.0
2023-05-11 15:40:00,147.65,147.9,147.64,147.85,74831.0,143.9659,144.2097,143.9562,144.1609,74831.0
2023-05-11 15:50:00,147.84,148.08,147.71,148.07,230762.0,144.1512,144.3852,144.0244,144.3754,230762.0
2023-05-12 09:30:00,149.32,149.32,148.14,148.22,45996.0,145.5943,145.5943,144.4437,144.5217,45996.0
2023-05-12 09:40:00,148.22,148.36,147.77,147.85,35851.0,144.5217,144.6582,144.0829,144.1609,35851.0
2023-05-12 09:50:00,147.88,148.7,147.82,148.21,36001.0,144.1902,144.9897,144.1317,144.512,36001.0
2023-05-12 10:00:00,148.15,148.51,148.11,148.28,33837.0,144.4535,144.8045,144.4144,144.5802,33837.0
2023-05-12 10:10:00,148.3,148.46,148.24,148.42,27127.0,144.5997,144.7557,144.5412,144.7167,27127.0
2023-05-12 10:20:00,148.41,148.49,148.15,148.19,23470.0,144.707,144.785,144.4535,144.4925,23470.0
2023-05-12 10:30:00,148.19,148.42,148.07,148.19,48943.0,144.4925,144.7167,144.3754,144.4925,48943.0
2023-05-12 10:40:00,148.19,148.19,147.85,147.87,42493.0,144.4925,144.4925,144.1609,144.1804,42493.0
2023-05-12 10:50:00,147.87,148.27,147.84,148.22,48589.0,144.1804,144.5705,144.1512,144.5217,48589.0
2023-05-12 11:00:00,148.21,148.51,148.11,148.24,28406.0,144.512,144.8045,144.4144,144.5412,28406.0
2023-05-12 11:10:00,148.24,148.28,147.89,148.06,29178.0,144.5412,144.5802,144.1999,144.3657,29178.0
2023-05-12 11:20:00,148.06,148.34,148.05,148.29,37716.0,144.3657,144.6387,144.3559,144.59,37716.0
2023-05-12 11:30:00,148.29,148.38,148.13,148.13,19688.0,144.59,144.6777,144.434,144.434,19688.0
2023-05-12 11:40:00,148.11,148.17,147.89,148.06,29142.0,144.4144,144.473,144.1999,144.3657,29142.0
2023-05-12 11:50:00,148.08,148.13,147.97,148.08,27964.0,144.3852,144.434,144.2779,144.3852,27964.0
2023-05-12 12:00:00,148.1,148.12,147.73,147.84,21436.0,144.4047,144.4242,144.0439,144.1512,21436.0
2023-05-12 12:10:00,147.84,147.9,147.67,147.79,20868.0,144.1512,144.2097,143.9854,144.1024,20868.0
2023-05-12 12:20:00,147.79,147.79,147.45,147.63,26771.0,144.1024,144.1024,143.7709,143.9464,26771.0
2023-05-12 12:30:00,147.59,147.89,147.52,147.89,28715.0,143.9074,144.1999,143.8392,144.1999,28715.0
2023-05-12 12:40:00,147.87,147.88,147.57,147.61,16510.0,144.1804,144.1902,143.8879,143.9269,16510.0
2023-05-12 12:50:00,147.59,147.6,147.4,147.5,17177.0,143.9074,143.9172,143.7222,143.8197,17177.0
2023-05-12 13:00:00,147.45,147.53,147.3,147.5,8327.0,143.7709,143.8489,143.6247,143.8197,8327.0
2023-05-12 13:10:00,147.52,147.58,147.4,147.46,8747.0,143.8392,143.8977,143.7222,143.7807,8747.0
2023-05-12 13:20:00,147.46,148.01,147.46,147.77,11530.0,143.7807,144.3169,143.7807,144.0829,11530.0
2023-05-12 13:30:00,147.75,147.93,147.44,147.57,19727.0,144.0634,144.2389,143.7612,143.8879,19727.0
2023-05-12 13:40:00,147.53,147.64,147.4,147.45,12652.0,143.8489,143.9562,143.7222,143.7709,12652.0
2023-05-12 13:50:00,147.44,147.45,147.32,147.42,13419.0,143.7612,143.7709,143.6442,143.7417,13419.0
2023-05-12 14:00:00,147.41,147.7,147.36,147.63,24686.0,143.7319,144.0147,143.6832,143.9464,24686.0
2023-05-12 14:10:00,147.62,147.64,147.37,147.39,28704.0,143.9367,143.9562,143.6929,143.7124,28704.0
2023-05-12 14:20:00,147.39,147.5,147.25,147.4,23182.0,143.7124,143.8197,143.5759,143.7222,23182.0
2023-05-12 14:30:00,147.36,147.47,147.15,147.2,18581.0,143.6832,143.7904,143.4784,143.5272,18581.0
2023-05-12 14:40:00,147.2,147.32,147.08,147.28,20329.0,143.5272,143.6442,143.4101,143.6052,20329.0
2023-05-12 14:50:00,147.28,147.52,147.28,147.33,18654.0,143.6052,143.8392,143.6052,143.6539,18654.0
2023-05-12 15:00:00,147.34,147.44,147.15,147.4,19693.0,143.6637,143.7612,143.4784,143.7222,19693.0
2023-05-12 15:10:00,147.42,147.52,147.35,147.47,20556.0,143.7417,143.8392,143.6734,143.7904,20556.0
2023-05-12 15:20:00,147.46,147.52,147.13,147.26,38457.0,143.7807,143.8392,143.4589,143.5857,38457.0
2023-05-12 15:30:00,147.29,147.58,147.26,147.44,39754.0,143.6149,143.8977,143.5857,143.7612,39754.0
2023-05-12 15:40:00,147.45,147.58,147.38,147.5,49950.0,143.7709,143.8977,143.7027,143.8197,49950.0
2023-05-12 15:50:00,147.48,147.95,147.41,147.94,173824.0,143.8002,144.2584,143.7319,144.2487,173824.0
2023-05-15 09:30:00,148.18,148.58,147.93,148.49,65943.0,144.4827,144.8727,144.2389,144.785,65943.0
2023-05-15 09:40:00,148.54,148.76,148.3,148.41,52521.0,144.8337,145.0482,144.5997,144.707,52521.0
2023-05-15 09:50:00,148.42,148.85,148.38,148.46,37814.0,144.7167,145.136,144.6777,144.7557,37814.0
2023-05-15 10:00:00,148.49,148.95,148.47,148.51,46857.0,144.785,145.2335,144.7655,144.8045,46857.0
2023-05-15 10:10:00,148.5,148.59,148.11,148.33,38132.0,144.7947,144.8825,144.4144,144.629,38132.0
2023-05-15 10:20:00,148.34,148.84,148.34,148.8,24841.0,144.6387,145.1262,144.6387,145.0872,24841.0
2023-05-15 10:30:00,148.78,148.85,148.65,148.72,42655.0,145.0677,145.136,144.941,145.0092,42655.0
2023-05-15 10:40:00,148.74,149.05,148.73,149.0,42847.0,145.0287,145.331,145.019,145.2822,42847.0
2023-05-15 10:50:00,149.02,149.24,149.01,149.12,39092.0,145.3017,145.5163,145.292,145.3992,39092.0
2023-05-15 11:00:00,149.12,149.27,149.07,149.11,46453.0,145.3992,145.5455,145.3505,145.3895,46453.0
2023-05-15 11:10:00,149.14,149.37,148.96,149.34,29103.0,145.4187,145.643,145.2432,145.6138,29103.0
2023-05-15 11:20:00,149.36,149.42,149.23,149.32,27889.0,145.6333,145.6918,145.5065,145.5943,27889.0
2023-05-15 11:30:00,149.29,149.42,149.14,149.26,28915.0,145.565,145.6918,145.4187,145.5358,28915.0
2023-05-15 11:40:00,149.24,149.25,148.95,149.12,32875.0,145.5163,145.526,145.2335,145.3992,32875.0
2023-05-15 11:50:00,149.14,149.32,148.98,149.0,22714.0,145.4187,145.5943,145.2627,145.2822,22714.0
2023-05-15 12:00:00,148.95,149.01,148.84,148.91,17620.0,145.2335,145.292,145.1262,145.1945,17620.0
2023-05-15 12:10:00,148.89,149.08,148.79,149.07,20055.0,145.175,145.3602,145.0775,145.3505,20055.0
2023-05-15 12:20:00,149.05,149.21,148.99,149.16,21207.0,145.331,145.487,145.2725,145.4383,21207.0
2023-05-15 12:30:00,149.17,149.33,149.1,149.25,18533.0,145.448,145.604,145.3797,145.526,18533.0
2023-05-15 12:40:00,149.27,149.63,149.19,149.61,22669.0,145.5455,145.8965,145.4675,145.877,22669.0
2023-05-15 12:50:00,149.63,149.81,149.62,149.81,21739.0,145.8965,146.072,145.8868,146.072,21739.0
2023-05-15 13:00:00,149.81,150.0,149.73,150.0,24714.0,146.072,146.2573,145.994,146.2573,24714.0
2023-05-15 13:10:00,150.01,150.21,149.96,149.96,32811.0,146.267,146.4621,146.2183,146.2183,32811.0
2023-05-15 13:20:00,149.95,150.01,149.66,149.66,32601.0,146.2085,146.267,145.9258,145.9258,32601.0
2023-05-15 13:30:00,149.65,149.7,149.47,149.47,52024.0,145.916,145.9648,145.7405,145.7405,52024.0
2023-05-15 13:40:00,149.45,149.67,149.34,149.67,34336.0,145.721,145.9355,145.6138,145.9355,34336.0
2023-05-15 13:50:00,149.67,149.85,149.65,149.72,22987.0,145.9355,146.111,145.916,145.9843,22987.0
2023-05-15 14:00:00,149.74,149.8,149.65,149.74,20821.0,146.0038,146.0623,145.916,146.0038,20821.0
2023-05-15 14:10:00,149.74,149.78,149.45,149.51,30338.0,146.0038,146.0428,145.721,145.7795,30338.0
2023-05-15 14:20:00,149.52,149.59,149.44,149.5,16717.0,145.7893,145.8575,145.7113,145.7698,16717.0
2023-05-15 14:30:00,149.48,149.7,149.47,149.68,19925.0,145.7503,145.9648,145.7405,145.9453,19925.0
2023-05-15 14:40:00,149.66,149.86,149.66,149.75,17971.0,145.9258,146.1208,145.9258,146.0135,17971.0
2023-05-15 14:50:00,149.76,149.76,149.54,149.56,19154.0,146.0233,146.0233,145.8088,145.8283,19154.0
2023-05-15 15:00:00,149.53,149.64,149.47,149.6,21865.0,145.799,145.9063,145.7405,145.8673,21865.0
2023-05-15 15:10:00,149.59,149.7,149.56,149.68,26738.0,145.8575,145.9648,145.8283,145.9453,26738.0
2023-05-15 15:20:00,149.7,149.87,149.62,149.87,22388.0,145.9648,146.1305,145.8868,146.1305,22388.0
2023-05-15 15:30:00,149.83,149.94,149.65,149.75,46439.0,146.0915,146.1988,145.916,146.0135,46439.0
2023-05-15 15:40:00,149.74,149.74,149.4,149.44,66955.0,146.0038,146.0038,145.6723,145.7113,66955.0
2023-05-15 15:50:00,149.43,150.02,149.34,150.02,184297.0,145.7015,146.2768,145.6138,146.2768,184297.0
2023-05-16 09:30:00,150.19,152.41,149.99,151.22,99655.0,146.4426,148.6072,146.2475,147.4469,99655.0
2023-05-16 09:40:00,151.26,151.41,150.45,150.62,57171.0,147.4859,147.6321,146.6961,146.8618,57171.0
2023-05-16 09:50:00,150.65,150.69,150.01,150.37,47894.0,146.8911,146.9301,146.267,146.6181,47894.0
2023-05-16 10:00:00,150.29,150.34,149.51,149.64,42708.0,146.5401,146.5888,145.7795,145.9063,42708.0
2023-05-16 10:10:00,149.66,149.67,148.93,149.29,45570.0,145.9258,145.9355,145.214,145.565,45570.0
2023-05-16 10:20:00,149.37,149.37,148.72,149.01,33218.0,145.643,145.643,145.0092,145.292,33218.0
2023-05-16 10:30:00,149.12,149.2,148.88,149.12,28428.0,145.3992,145.4773,145.1652,145.3992,28428.0
2023-05-16 10:40:00,149.12,149.79,148.93,149.66,35225.0,145.3992,146.0525,145.214,145.9258,35225.0
2023-05-16 10:50:00,149.69,149.69,149.31,149.41,21677.0,145.955,145.955,145.5845,145.682,21677.0
2023-05-16 11:00:00,149.48,149.5,149.25,149.34,13903.0,145.7503,145.7698,145.526,145.6138,13903.0
2023-05-16 11:10:00,149.35,149.44,149.26,149.44,18857.0,145.6235,145.7113,145.5358,145.7113,18857.0
2023-05-16 11:20:00,149.45,149.56,149.26,149.47,19842.0,145.721,145.8283,145.5358,145.7405,19842.0
2023-05-16 11:30:00,149.53,149.53,148.94,148.99,16938.0,145.799,145.799,145.2237,145.2725,16938.0
2023-05-16 11:40:00,148.96,149.23,148.91,149.23,17742.0,145.2432,145.5065,145.1945,145.5065,17742.0
2023-05-16 11:50:00,149.24,149.35,149.0,149.08,13958.0,145.5163,145.6235,145.2822,145.3602,13958.0
2023-05-16 12:00:00,149.12,149.17,148.97,149.14,20319.0,145.3992,145.448,145.253,145.4187,20319.0
2023-05-16 12:10:00,149.17,149.37,149.17,149.34,16972.0,145.448,145.643,145.448,145.6138,16972.0
2023-05-16 12:20:00,149.38,149.46,149.31,149.42,16766.0,145.6528,145.7308,145.5845,145.6918,16766.0
2023-05-16 12:30:00,149.46,149.5,149.32,149.5,10166.0,145.7308,145.7698,145.5943,145.7698,10166.0
2023-05-16 12:40:00,149.54,149.61,149.2,149.25,14135.0,145.8088,145.877,145.4773,145.526,14135.0
2023-05-16 12:50:00,149.32,149.46,149.31,149.33,11330.0,145.5943,145.7308,145.5845,145.604,11330.0
2023-05-16 13:00:00,149.44,149.44,149.16,149.3,10003.0,145.7113,145.7113,145.4383,145.5748,10003.0
2023-05-16 13:10:00,149.28,149.32,148.96,149.01,17688.0,145.5553,145.5943,145.2432,145.292,17688.0
2023-05-16 13:20:00,149.02,149.14,148.93,148.99,12509.0,145.3017,145.4187,145.214,145.2725,12509.0
2023-05-16 13:30:00,149.02,149.12,148.95,149.06,11519.0,145.3017,145.3992,145.2335,145.3407,11519.0
2023-05-16 13:40:00,149.06,149.15,148.88,149.09,10962.0,145.3407,145.4285,145.1652,145.37,10962.0
2023-05-16 13:50:00,149.16,149.2,149.1,149.2,11374.0,145.4383,145.4773,145.3797,145.4773,11374.0
2023-05-16 14:00:00,149.2,149.2,148.76,148.93,17137.0,145.4773,145.4773,145.0482,145.214,17137.0
2023-05-16 14:10:00,148.91,149.11,148.87,149.06,15939.0,145.1945,145.3895,145.1555,145.3407,15939.0
2023-05-16 14:20:00,149.1,149.13,148.84,148.85,17680.0,145.3797,145.409,145.1262,145.136,17680.0
2023-05-16 14:30:00,148.85,149.03,148.76,149.03,17610.0,145.136,145.3115,145.0482,145.3115,17610.0
2023-05-16 14:40:00,149.04,149.13,149.01,149.13,13868.0,145.3212,145.409,145.292,145.409,13868.0
2023-05-16 14:50:00,149.13,149.29,149.12,149.23,18345.0,145.409,145.565,145.3992,145.5065,18345.0
2023-05-16 15:00:00,149.24,149.26,149.11,149.12,18099.0,145.5163,145.5358,145.3895,145.3992,18099.0
2023-05-16 15:10:00,149.12,149.16,149.02,149.03,20484.0,145.3992,145.4383,145.3017,145.3115,20484.0
2023-05-16 15:20:00,149.03,149.19,148.98,149.09,20353.0,145.3115,145.4675,145.2627,145.37,20353.0
2023-05-16 15:30:00,149.09,149.1,148.67,148.73,37741.0,145.37,145.3797,144.9605,145.019,37741.0
2023-05-16 15:40:00,148.72,148.89,148.66,148.67,53349.0,145.0092,145.175,144.9507,144.9605,53349.0
2023-05-16 15:50:00,148.68,148.69,148.37,148.42,140496.0,144.9702,144.98,144.668,144.7167,140496.0
2023-05-17 09:30:00,149.82,150.28,149.6,150.24,63433.0,146.0818,146.5303,145.8673,146.4913,63433.0
2023-05-17 09:40:00,150.27,150.7,149.96,149.96,52080.0,146.5206,146.9398,146.2183,146.2183,52080.0
2023-05-17 09:50:00,149.98,150.23,149.76,149.96,22288.0,146.2378,146.4816,146.0233,146.2183,22288.0
2023-05-17 10:00:00,149.94,150.01,149.52,149.78,34064.0,146.1988,146.267,145.7893,146.0428,34064.0
2023-05-17 10:10:00,149.8,149.87,149.3,149.45,41200.0,146.0623,146.1305,145.5748,145.721,41200.0
2023-05-17 10:20:00,149.42,149.9,149.41,149.87,25077.0,145.6918,146.1598,145.682,146.1305,25077.0
2023-05-17 10:30:00,149.93,150.27,149.83,150.14,26674.0,146.189,146.5206,146.0915,146.3938,26674.0
2023-05-17 10:40:00,150.14,150.2,149.93,149.97,17514.0,146.3938,146.4523,146.189,146.228,17514.0
2023-05-17 10:50:00,150.0,150.29,149.96,150.29,18672.0,146.2573,146.5401,146.2183,146.5401,18672.0
2023-05-17 11:00:00,150.31,150.55,150.23,150.49,15620.0,146.5596,146.7936,146.4816,146.7351,15620.0
2023-05-17 11:10:00,150.5,151.14,150.48,150.83,24785.0,146.7448,147.3688,146.7253,147.0666,24785.0
2023-05-17 11:20:00,150.79,151.25,150.66,151.16,11935.0,147.0276,147.4761,146.9008,147.3883,11935.0
2023-05-17 11:30:00,151.18,151.49,151.1,151.44,15944.0,147.4078,147.7101,147.3298,147.6614,15944.0
2023-05-17 11:40:00,151.47,151.67,151.44,151.54,31949.0,147.6906,147.8856,147.6614,147.7589,31949.0
2023-05-17 11:50:00,151.52,151.67,151.39,151.4,17622.0,147.7394,147.8856,147.6126,147.6224,17622.0
2023-05-17 12:00:00,151.39,151.47,151.21,151.35,16921.0,147.6126,147.6906,147.4371,147.5736,16921.0
2023-05-17 12:10:00,151.33,151.51,151.15,151.18,75783.0,147.5541,147.7296,147.3786,147.4078,75783.0
2023-05-17 12:20:00,151.18,151.64,151.18,151.64,17368.0,147.4078,147.8564,147.4078,147.8564,17368.0
2023-05-17 12:30:00,151.65,152.16,151.65,152.16,43842.0,147.8661,148.3634,147.8661,148.3634,43842.0
2023-05-17 12:40:00,152.2,152.51,152.12,152.38,29490.0,148.4024,148.7047,148.3244,148.5779,29490.0
2023-05-17 12:50:00,152.38,152.54,152.26,152.36,26026.0,148.5779,148.7339,148.4609,148.5584,26026.0
2023-05-17 13:00:00,152.44,152.89,152.41,152.68,15678.0,148.6364,149.0752,148.6072,148.8704,15678.0
2023-05-17 13:10:00,152.65,152.74,152.24,152.36,43136.0,148.8412,148.9289,148.4414,148.5584,43136.0
2023-05-17 13:20:00,152.34,152.58,152.29,152.38,19663.0,148.5389,148.7729,148.4902,148.5779,19663.0
2023-05-17 13:30:00,152.41,152.55,152.37,152.44,19141.0,148.6072,148.7437,148.5682,148.6364,19141.0
2023-05-17 13:40:00,152.45,152.61,152.4,152.56,29211.0,148.6462,148.8022,148.5974,148.7534,29211.0
2023-05-17 13:50:00,152.59,152.66,152.4,152.5,28385.0,148.7827,148.8509,148.5974,148.6949,28385.0
2023-05-17 14:00:00,152.51,152.55,152.18,152.26,27642.0,148.7047,148.7437,148.3829,148.4609,27642.0
2023-05-17 14:10:00,152.29,152.38,152.14,152.28,33836.0,148.4902,148.5779,148.3439,148.4804,33836.0
2023-05-17 14:20:00,152.28,152.5,152.28,152.46,17246.0,148.4804,148.6949,148.4804,148.6559,17246.0
2023-05-17 14:30:00,152.48,152.52,152.16,152.26,17677.0,148.6754,148.7144,148.3634,148.4609,17677.0
2023-05-17 14:40:00,152.27,152.46,152.13,152.39,22909.0,148.4707,148.6559,148.3341,148.5877,22909.0
2023-05-17 14:50:00,152.4,152.4,152.14,152.17,30025.0,148.5974,148.5974,148.3439,148.3731,30025.0
2023-05-17 15:00:00,152.19,152.27,152.07,152.16,24377.0,148.3926,148.4707,148.2756,148.3634,24377.0
2023-05-17 15:10:00,152.17,152.21,151.99,152.0,37297.0,148.3731,148.4121,148.1976,148.2074,37297.0
2023-05-17 15:20:00,151.99,152.02,151.73,151.77,25788.0,148.1976,148.2269,147.9441,147.9831,25788.0
2023-05-17 15:30:00,151.78,152.02,151.72,151.87,42775.0,147.9929,148.2269,147.9344,148.0806,42775.0
2023-05-17 15:40:00,151.82,152.13,151.8,152.04,68333.0,148.0319,148.3341,148.0124,148.2464,68333.0
2023-05-17 15:50:00,152.04,152.26,151.89,152.1,159307.0,148.2464,148.4609,148.1001,148.3049,159307.0
2023-05-18 09:30:00,152.25,152.71,151.59,151.9,40760.0,148.4512,148.8997,147.8076,148.1099,40760.0
2023-05-18 09:40:00,151.89,152.24,151.63,151.63,16517.0,148.1001,148.4414,147.8466,147.8466,16517.0
2023-05-18 09:50:00,151.54,151.54,151.06,151.4,26737.0,147.7589,147.7589,147.2908,147.6224,26737.0
2023-05-18 10:00:00,151.4,151.63,151.29,151.42,32536.0,147.6224,147.8466,147.5151,147.6419,32536.0
2023-05-18 10:10:00,151.45,151.98,151.45,151.94,39511.0,147.6711,148.1879,147.6711,148.1489,39511.0
2023-05-18 10:20:00,152.0,152.27,151.99,152.25,38664.0,148.2074,148.4707,148.1976,148.4512,38664.0
2023-05-18 10:30:00,152.28,152.43,152.16,152.41,39319.0,148.4804,148.6267,148.3634,148.6072,39319.0
2023-05-18 10:40:00,152.41,152.49,152.18,152.49,28950.0,148.6072,148.6852,148.3829,148.6852,28950.0
2023-05-18 10:50:00,152.44,152.45,152.06,152.19,23325.0,148.6364,148.6462,148.2659,148.3926,23325.0
2023-05-18 11:00:00,152.19,152.49,152.12,152.15,35649.0,148.3926,148.6852,148.3244,148.3536,35649.0
2023-05-18 11:10:00,152.15,152.19,151.68,152.15,48508.0,148.3536,148.3926,147.8954,148.3536,48508.0
2023-05-18 11:20:00,152.15,152.26,151.75,152.04,26712.0,148.3536,148.4609,147.9636,148.2464,26712.0
2023-05-18 11:30:00,152.07,152.17,151.87,151.92,19647.0,148.2756,148.3731,148.0806,148.1294,19647.0
2023-05-18 11:40:00,151.93,152.21,151.92,152.14,21639.0,148.1391,148.4121,148.1294,148.3439,21639.0
2023-05-18 11:50:00,152.11,152.29,151.8,151.93,30411.0,148.3146,148.4902,148.0124,148.1391,30411.0
2023-05-18 12:00:00,151.9,152.0,151.52,151.65,38453.0,148.1099,148.2074,147.7394,147.8661,38453.0
2023-05-18 12:10:00,151.62,151.79,151.15,151.44,27279.0,147.8369,148.0026,147.3786,147.6614,27279.0
2023-05-18 12:20:00,151.44,151.67,151.36,151.47,23442.0,147.6614,147.8856,147.5834,147.6906,23442.0
2023-05-18 12:30:00,151.5,151.7,151.48,151.5,15792.0,147.7199,147.9149,147.7004,147.7199,15792.0
2023-05-18 12:40:00,151.47,151.73,151.43,151.64,15198.0,147.6906,147.9441,147.6516,147.8564,15198.0
2023-05-18 12:50:00,151.63,151.67,151.39,151.62,19106.0,147.8466,147.8856,147.6126,147.8369,19106.0
2023-05-18 13:00:00,151.65,151.79,151.63,151.74,13393.0,147.8661,148.0026,147.8466,147.9539,13393.0
2023-05-18 13:10:00,151.74,151.9,151.64,151.87,14299.0,147.9539,148.1099,147.8564,148.0806,14299.0
2023-05-18 13:20:00,151.88,152.0,151.58,151.61,28650.0,148.0904,148.2074,147.7979,147.8271,28650.0
2023-05-18 13:30:00,151.53,151.81,151.53,151.69,15197.0,147.7491,148.0221,147.7491,147.9051,15197.0
2023-05-18 13:40:00,151.67,151.72,151.37,151.62,11113.0,147.8856,147.9344,147.5931,147.8369,11113.0
2023-05-18 13:50:00,151.6,151.62,151.27,151.39,15799.0,147.8174,147.8369,147.4956,147.6126,15799.0
2023-05-18 14:00:00,151.41,151.72,151.39,151.68,17594.0,147.6321,147.9344,147.6126,147.8954,17594.0
2023-05-18 14:10:00,151.69,151.9,151.58,151.9,16153.0,147.9051,148.1099,147.7979,148.1099,16153.0
2023-05-18 14:20:00,151.92,152.24,151.92,152.15,20076.0,148.1294,148.4414,148.1294,148.3536,20076.0
2023-05-18 14:30:00,152.17,152.32,152.15,152.25,19354.0,148.3731,148.5194,148.3536,148.4512,19354.0
2023-05-18 14:40:00,152.24,152.46,152.22,152.46,15091.0,148.4414,148.6559,148.4219,148.6559,15091.0
2023-05-18 14:50:00,152.47,152.59,152.44,152.51,38348.0,148.6657,148.7827,148.6364,148.7047,38348.0
2023-05-18 15:00:00,152.53,152.67,152.44,152.67,23523.0,148.7242,148.8607,148.6364,148.8607,23523.0
2023-05-18 15:10:00,152.68,153.04,152.68,153.02,33166.0,148.8704,149.2214,148.8704,149.2019,33166.0
2023-05-18 15:20:00,153.02,153.05,152.8,152.93,27050.0,149.2019,149.2312,148.9874,149.1142,27050.0
2023-05-18 15:30:00,152.94,153.46,152.94,153.43,39831.0,149.1239,149.631,149.1239,149.6017,39831.0
2023-05-18 15:40:00,153.43,153.89,153.42,153.8,58774.0,149.6017,150.0502,149.592,149.9625,58774.0
2023-05-18 15:50:00,153.8,154.12,153.43,153.48,203705.0,149.9625,150.2745,149.6017,149.6505,203705.0
2023-05-19 09:30:00,154.57,154.92,154.05,154.67,154482.0,150.7133,151.0545,150.2062,150.8108,154482.0
2023-05-19 09:40:00,154.71,154.75,154.15,154.17,39224.0,150.8498,150.8888,150.3037,150.3232,39224.0
2023-05-19 09:50:00,154.05,154.36,154.01,154.12,36847.0,150.2062,150.5085,150.1672,150.2745,36847.0
2023-05-19 10:00:00,154.17,154.25,153.79,154.25,29947.0,150.3232,150.4012,149.9527,150.4012,29947.0
2023-05-19 10:10:00,154.14,154.42,153.93,154.14,22870.0,150.294,150.567,150.0892,150.294,22870.0
2023-05-19 10:20:00,154.16,154.28,154.09,154.18,15458.0,150.3135,150.4305,150.2452,150.333,15458.0
2023-05-19 10:30:00,154.3,154.35,153.88,153.89,52222.0,150.45,150.4988,150.0405,150.0502,52222.0
2023-05-19 10:40:00,153.89,154.32,153.81,154.2,40385.0,150.0502,150.4695,149.9722,150.3525,40385.0
2023-05-19 10:50:00,154.2,154.75,154.19,154.67,46591.0,150.3525,150.8888,150.3427,150.8108,46591.0
2023-05-19 11:00:00,154.67,154.75,154.24,154.29,26290.0,150.8108,150.8888,150.3915,150.4403,26290.0
2023-05-19 11:10:00,154.25,154.35,153.13,153.29,43602.0,150.4012,150.4988,149.3092,149.4652,43602.0
2023-05-19 11:20:00,153.31,153.73,153.11,153.2,32555.0,149.4847,149.8942,149.2897,149.3774,32555.0
2023-05-19 11:30:00,153.13,153.23,152.45,152.64,31828.0,149.3092,149.4067,148.6462,148.8314,31828.0
2023-05-19 11:40:00,152.59,153.25,152.43,153.07,21537.0,148.7827,149.4262,148.6267,149.2507,21537.0
2023-05-19 11:50:00,153.12,153.35,152.97,153.07,19623.0,149.2994,149.5237,149.1532,149.2507,19623.0
2023-05-19 12:00:00,153.06,153.27,152.95,153.02,19834.0,149.2409,149.4457,149.1337,149.2019,19834.0
2023-05-19 12:10:00,153.03,153.03,152.65,152.85,28354.0,149.2117,149.2117,148.8412,149.0362,28354.0
2023-05-19 12:20:00,152.89,152.95,152.57,152.59,19370.0,149.0752,149.1337,148.7632,148.7827,19370.0
2023-05-19 12:30:00,152.57,152.57,152.13,152.53,27004.0,148.7632,148.7632,148.3341,148.7242,27004.0
2023-05-19 12:40:00,152.53,152.96,152.43,152.92,28896.0,148.7242,149.1434,148.6267,149.1044,28896.0
2023-05-19 12:50:00,152.96,153.03,152.81,152.82,26790.0,149.1434,149.2117,148.9972,149.0069,26790.0
2023-05-19 13:00:00,152.84,152.98,152.75,152.78,39730.0,149.0264,149.1629,148.9387,148.9679,39730.0
2023-05-19 13:10:00,152.8,153.02,152.66,152.98,25013.0,148.9874,149.2019,148.8509,149.1629,25013.0
2023-05-19 13:20:00,152.98,152.98,152.75,152.83,20282.0,149.1629,149.1629,148.9387,149.0167,20282.0
2023-05-19 13:30:00,152.91,153.12,152.7,152.75,18927.0,149.0947,149.2994,148.8899,148.9387,18927.0
2023-05-19 13:40:00,152.8,152.82,152.65,152.73,13195.0,148.9874,149.0069,148.8412,148.9192,13195.0
2023-05-19 13:50:00,152.72,152.84,152.52,152.53,15435.0,148.9094,149.0264,148.7144,148.7242,15435.0
2023-05-19 14:00:00,152.57,152.78,152.48,152.77,19000.0,148.7632,148.9679,148.6754,148.9582,19000.0
2023-05-19 14:10:00,152.75,152.98,152.59,152.95,22513.0,148.9387,149.1629,148.7827,149.1337,22513.0
2023-05-19 14:20:00,152.94,153.1,152.84,152.86,15916.0,149.1239,149.2799,149.0264,149.0459,15916.0
2023-05-19 14:30:00,152.84,153.14,152.72,153.13,24780.0,149.0264,149.3189,148.9094,149.3092,24780.0
2023-05-19 14:40:00,153.15,153.17,152.98,153.04,13876.0,149.3287,149.3482,149.1629,149.2214,13876.0
2023-05-19 14:50:00,153.09,153.31,153.06,153.3,17485.0,149.2702,149.4847,149.2409,149.475,17485.0
2023-05-19 15:00:00,153.31,153.32,153.1,153.2,18177.0,149.4847,149.4945,149.2799,149.3774,18177.0
2023-05-19 15:10:00,153.24,153.33,153.13,153.15,21151.0,149.4164,149.5042,149.3092,149.3287,21151.0
2023-05-19 15:20:00,153.13,153.18,153.02,153.03,20669.0,149.3092,149.3579,149.2019,149.2117,20669.0
2023-05-19 15:30:00,153.08,153.25,152.89,153.14,27036.0,149.2604,149.4262,149.0752,149.3189,27036.0
2023-05-19 15:40:00,153.15,153.24,153.09,153.1,29694.0,149.3287,149.4164,149.2702,149.2799,29694.0
2023-05-19 15:50:00,153.08,153.28,152.93,152.95,117448.0,149.2604,149.4555,149.1142,149.1337,117448.0
2023-05-22 09:30:00,153.67,154.37,153.46,153.84,75495.0,149.8357,150.5183,149.631,150.0015,75495.0
2023-05-22 09:40:00,153.95,153.95,153.28,153.56,36092.0,150.1087,150.1087,149.4555,149.7285,36092.0
2023-05-22 09:50:00,153.63,153.86,153.51,153.73,30565.0,149.7967,150.021,149.6797,149.8942,30565.0
2023-05-22 10:00:00,153.76,153.92,153.4,153.55,60334.0,149.9235,150.0795,149.5725,149.7187,60334.0
2023-05-22 10:10:00,153.55,154.39,153.54,154.25,48302.0,149.7187,150.5378,149.709,150.4012,48302.0
2023-05-22 10:20:00,154.25,154.47,153.97,154.38,24945.0,150.4012,150.6158,150.1282,150.528,24945.0
2023-05-22 10:30:00,154.42,154.66,154.26,154.55,35735.0,150.567,150.801,150.411,150.6938,35735.0
2023-05-22 10:40:00,154.52,154.57,154.2,154.22,33162.0,150.6645,150.7133,150.3525,150.372,33162.0
2023-05-22 10:50:00,154.22,154.53,154.03,154.51,63107.0,150.372,150.6743,150.1867,150.6548,63107.0
2023-05-22 11:00:00,154.53,154.75,154.43,154.63,28597.0,150.6743,150.8888,150.5768,150.7718,28597.0
2023-05-22 11:10:00,154.61,154.75,154.5,154.56,32992.0,150.7523,150.8888,150.645,150.7035,32992.0
2023-05-22 11:20:00,154.55,154.92,154.45,154.9,33351.0,150.6938,151.0545,150.5963,151.035,33351.0
2023-05-22 11:30:00,154.87,154.93,154.57,154.62,32748.0,151.0058,151.0643,150.7133,150.762,32748.0
2023-05-22 11:40:00,154.63,154.72,154.55,154.68,19958.0,150.7718,150.8595,150.6938,150.8205,19958.0
2023-05-22 11:50:00,154.68,154.94,154.68,154.8,17465.0,150.8205,151.074,150.8205,150.9375,17465.0
2023-05-22 12:00:00,154.8,154.86,154.71,154.71,11267.0,150.9375,150.996,150.8498,150.8498,11267.0
2023-05-22 12:10:00,154.69,154.73,154.63,154.7,14962.0,150.8303,150.8693,150.7718,150.84,14962.0
2023-05-22 12:20:00,154.7,154.72,154.49,154.49,27603.0,150.84,150.8595,150.6353,150.6353,27603.0
2023-05-22 12:30:00,154.49,154.57,154.34,154.38,19042.0,150.6353,150.7133,150.489,150.528,19042.0
2023-05-22 12:40:00,154.38,154.38,154.21,154.21,16738.0,150.528,150.528,150.3622,150.3622,16738.0
2023-05-22 12:50:00,154.24,154.44,154.23,154.43,18003.0,150.3915,150.5865,150.3817,150.5768,18003.0
2023-05-22 13:00:00,154.44,154.74,154.44,154.65,29747.0,150.5865,150.879,150.5865,150.7913,29747.0
2023-05-22 13:10:00,154.65,154.74,154.3,154.56,35294.0,150.7913,150.879,150.45,150.7035,35294.0
2023-05-22 13:20:00,154.59,154.81,154.57,154.7,32700.0,150.7328,150.9473,150.7133,150.84,32700.0
2023-05-22 13:30:00,154.69,154.81,154.67,154.78,18768.0,150.8303,150.9473,150.8108,150.918,18768.0
2023-05-22 13:40:00,154.78,154.89,154.76,154.85,18395.0,150.918,151.0253,150.8985,150.9863,18395.0
2023-05-22 13:50:00,154.85,154.94,154.78,154.87,23670.0,150.9863,151.074,150.918,151.0058,23670.0
2023-05-22 14:00:00,154.89,155.06,154.86,154.98,21533.0,151.0253,151.191,150.996,151.113,21533.0
2023-05-22 14:10:00,155.0,155.21,154.96,155.21,41911.0,151.1325,151.3373,151.0935,151.3373,41911.0
2023-05-22 14:20:00,155.21,155.42,155.18,155.4,27102.0,151.3373,151.5421,151.308,151.5226,27102.0
2023-05-22 14:30:00,155.41,155.49,155.37,155.41,32449.0,151.5323,151.6103,151.4933,151.5323,32449.0
2023-05-22 14:40:00,155.41,155.72,155.39,155.72,39872.0,151.5323,151.8346,151.5128,151.8346,39872.0
2023-05-22 14:50:00,155.71,155.87,155.51,155.68,45702.0,151.8248,151.9808,151.6298,151.7956,45702.0
2023-05-22 15:00:00,155.7,155.77,155.65,155.75,44253.0,151.8151,151.8833,151.7663,151.8638,44253.0
2023-05-22 15:10:00,155.74,155.9,155.67,155.88,54053.0,151.8541,152.0101,151.7858,151.9906,54053.0
2023-05-22 15:20:00,155.88,155.89,155.49,155.71,37036.0,151.9906,152.0003,151.6103,151.8248,37036.0
2023-05-22 15:30:00,155.71,155.74,155.52,155.67,50478.0,151.8248,151.8541,151.6396,151.7858,50478.0
2023-05-22 15:40:00,155.65,155.66,155.51,155.58,57424.0,151.7663,151.7761,151.6298,151.6981,57424.0
2023-05-22 15:50:00,155.56,155.83,155.44,155.51,164114.0,151.6786,151.9418,151.5616,151.6298,164114.0
2023-05-23 09:30:00,154.47,155.48,154.46,154.73,112633.0,150.6158,151.6006,150.606,150.8693,112633.0
2023-05-23 09:40:00,154.73,155.52,154.71,155.5,52239.0,150.8693,151.6396,150.8498,151.6201,52239.0
2023-05-23 09:50:00,155.45,155.55,155.14,155.25,44015.0,151.5713,151.6688,151.269,151.3763,44015.0
2023-05-23 10:00:00,155.3,155.54,155.19,155.5,40760.0,151.425,151.6591,151.3178,151.6201,40760.0
2023-05-23 10:10:00,155.46,155.59,154.86,154.9,37346.0,151.5811,151.7078,150.996,151.035,37346.0
2023-05-23 10:20:00,154.9,155.35,154.8,155.29,30154.0,151.035,151.4738,150.9375,151.4153,30154.0
2023-05-23 10:30:00,155.26,155.38,155.1,155.23,26086.0,151.386,151.5031,151.23,151.3568,26086.0
2023-05-23 10:40:00,155.27,155.36,155.07,155.36,28890.0,151.3958,151.4836,151.2008,151.4836,28890.0
2023-05-23 10:50:00,155.33,155.34,155.13,155.25,26558.0,151.4543,151.4641,151.2593,151.3763,26558.0
2023-05-23 11:00:00,155.26,155.68,155.22,155.63,29548.0,151.386,151.7956,151.347,151.7468,29548.0
2023-05-23 11:10:00,155.65,155.66,155.42,155.43,24469.0,151.7663,151.7761,151.5421,151.5518,24469.0
2023-05-23 11:20:00,155.44,155.76,155.43,155.68,26101.0,151.5616,151.8736,151.5518,151.7956,26101.0
2023-05-23 11:30:00,155.67,155.67,155.39,155.45,17501.0,151.7858,151.7858,151.5128,151.5713,17501.0
2023-05-23 11:40:00,155.48,155.49,155.05,155.09,33687.0,151.6006,151.6103,151.1813,151.2203,33687.0
2023-05-23 11:50:00,155.07,155.31,154.91,155.3,55142.0,151.2008,151.4348,151.0448,151.425,55142.0
2023-05-23 12:00:00,155.31,155.35,155.18,155.22,32891.0,151.4348,151.4738,151.308,151.347,32891.0
2023-05-23 12:10:00,155.19,155.25,155.03,155.1,22759.0,151.3178,151.3763,151.1618,151.23,22759.0
2023-05-23 12:20:00,155.13,155.3,155.06,155.12,17648.0,151.2593,151.425,151.191,151.2495,17648.0
2023-05-23 12:30:00,155.13,155.23,154.78,154.9,40180.0,151.2593,151.3568,150.918,151.035,40180.0
2023-05-23 12:40:00,154.91,154.98,154.53,154.72,43515.0,151.0448,151.113,150.6743,150.8595,43515.0
2023-05-23 12:50:00,154.78,154.89,154.66,154.67,33538.0,150.918,151.0253,150.801,150.8108,33538.0
2023-05-23 13:00:00,154.69,154.82,154.51,154.82,29963.0,150.8303,150.957,150.6548,150.957,29963.0
2023-05-23 13:10:00,154.8,154.87,154.67,154.8,26484.0,150.9375,151.0058,150.8108,150.9375,26484.0
2023-05-23 13:20:00,154.82,154.82,154.23,154.26,40446.0,150.957,150.957,150.3817,150.411,40446.0
2023-05-23 13:30:00,154.24,154.35,153.88,154.35,31992.0,150.3915,150.4988,150.0405,150.4988,31992.0
2023-05-23 13:40:00,154.32,154.54,154.18,154.18,22695.0,150.4695,150.684,150.333,150.333,22695.0
2023-05-23 13:50:00,154.16,154.36,154.1,154.3,84577.0,150.3135,150.5085,150.255,150.45,84577.0
2023-05-23 14:00:00,154.3,154.51,154.26,154.29,18150.0,150.45,150.6548,150.411,150.4403,18150.0
2023-05-23 14:10:00,154.24,154.24,153.57,153.59,20542.0,150.3915,150.3915,149.7382,149.7577,20542.0
2023-05-23 14:20:00,153.57,153.57,152.81,152.93,47519.0,149.7382,149.7382,148.9972,149.1142,47519.0
2023-05-23 14:30:00,152.9,153.29,152.83,152.94,38425.0,149.0849,149.4652,149.0167,149.1239,38425.0
2023-05-23 14:40:00,152.99,153.15,152.85,153.13,37877.0,149.1727,149.3287,149.0362,149.3092,37877.0
2023-05-23 14:50:00,153.13,153.5,153.12,153.45,51123.0,149.3092,149.67,149.2994,149.6212,51123.0
2023-05-23 15:00:00,153.44,153.44,153.2,153.29,32937.0,149.6115,149.6115,149.3774,149.4652,32937.0
2023-05-23 15:10:00,153.3,153.4,152.95,152.95,47771.0,149.475,149.5725,149.1337,149.1337,47771.0
2023-05-23 15:20:00,152.92,153.25,152.88,153.13,45234.0,149.1044,149.4262,149.0654,149.3092,45234.0
2023-05-23 15:30:00,153.13,153.18,152.92,153.15,64407.0,149.3092,149.3579,149.1044,149.3287,64407.0
2023-05-23 15:40:00,153.1,153.11,152.73,152.73,54787.0,149.2799,149.2897,148.9192,148.9192,54787.0
2023-05-23 15:50:00,152.74,153.02,152.5,152.55,202890.0,148.9289,149.2019,148.6949,148.7437,202890.0
2023-05-24 09:30:00,151.5,151.7,150.75,151.41,64534.0,147.7199,147.9149,146.9886,147.6321,64534.0
2023-05-24 09:40:00,151.47,151.48,150.85,151.34,32029.0,147.6906,147.7004,147.0861,147.5639,32029.0
2023-05-24 09:50:00,151.34,151.44,150.93,151.04,27087.0,147.5639,147.6614,147.1641,147.2713,27087.0
2023-05-24 10:00:00,151.06,151.25,150.39,150.4,39662.0,147.2908,147.4761,146.6376,146.6473,39662.0
2023-05-24 10:10:00,150.41,150.83,150.36,150.78,50635.0,146.6571,147.0666,146.6083,147.0178,50635.0
2023-05-24 10:20:00,150.78,150.79,150.41,150.69,22254.0,147.0178,147.0276,146.6571,146.9301,22254.0
2023-05-24 10:30:00,150.75,151.15,150.65,151.09,18987.0,146.9886,147.3786,146.8911,147.3201,18987.0
2023-05-24 10:40:00,151.09,151.14,150.79,150.81,24825.0,147.3201,147.3688,147.0276,147.0471,24825.0
2023-05-24 10:50:00,150.81,151.23,150.7,151.2,66569.0,147.0471,147.4566,146.9398,147.4274,66569.0
2023-05-24 11:00:00,151.25,151.25,150.72,150.81,36730.0,147.4761,147.4761,146.9593,147.0471,36730.0
2023-05-24 11:10:00,150.81,150.94,150.62,150.9,26793.0,147.0471,147.1738,146.8618,147.1348,26793.0
2023-05-24 11:20:00,150.92,151.44,150.92,151.0,31063.0,147.1543,147.6614,147.1543,147.2323,31063.0
2023-05-24 11:30:00,151.0,151.12,150.8,151.12,28073.0,147.2323,147.3493,147.0373,147.3493,28073.0
2023-05-24 11:40:00,151.14,151.25,150.78,150.97,20794.0,147.3688,147.4761,147.0178,147.2031,20794.0
2023-05-24 11:50:00,151.03,151.06,150.71,150.79,17682.0,147.2616,147.2908,146.9496,147.0276,17682.0
2023-05-24 12:00:00,150.77,150.9,150.72,150.82,23154.0,147.0081,147.1348,146.9593,147.0568,23154.0
2023-05-24 12:10:00,150.83,150.83,150.47,150.5,16938.0,147.0666,147.0666,146.7156,146.7448,16938.0
2023-05-24 12:20:00,150.52,150.58,150.47,150.48,13137.0,146.7643,146.8228,146.7156,146.7253,13137.0
2023-05-24 12:30:00,150.46,150.69,150.38,150.67,33799.0,146.7058,146.9301,146.6278,146.9106,33799.0
2023-05-24 12:40:00,150.7,150.75,150.39,150.44,34093.0,146.9398,146.9886,146.6376,146.6863,34093.0
2023-05-24 12:50:00,150.46,150.51,150.37,150.4,14910.0,146.7058,146.7546,146.6181,146.6473,14910.0
2023-05-24 13:00:00,150.41,150.41,150.12,150.19,23822.0,146.6571,146.6571,146.3743,146.4426,23822.0
2023-05-24 13:10:00,150.19,150.4,150.13,150.39,14425.0,146.4426,146.6473,146.384,146.6376,14425.0
2023-05-24 13:20:00,150.41,150.62,150.27,150.41,21061.0,146.6571,146.8618,146.5206,146.6571,21061.0
2023-05-24 13:30:00,150.46,150.71,150.44,150.7,11347.0,146.7058,146.9496,146.6863,146.9398,11347.0
2023-05-24 13:40:00,150.69,150.91,150.63,150.72,16029.0,146.9301,147.1446,146.8716,146.9593,16029.0
2023-05-24 13:50:00,150.74,150.85,150.7,150.8,14431.0,146.9788,147.0861,146.9398,147.0373,14431.0
2023-05-24 14:00:00,150.84,150.93,150.64,150.71,25075.0,147.0763,147.1641,146.8813,146.9496,25075.0
2023-05-24 14:10:00,150.73,150.86,150.64,150.76,18185.0,146.9691,147.0958,146.8813,146.9983,18185.0
2023-05-24 14:20:00,150.77,150.79,150.47,150.52,14134.0,147.0081,147.0276,146.7156,146.7643,14134.0
2023-05-24 14:30:00,150.53,150.73,150.48,150.69,12270.0,146.7741,146.9691,146.7253,146.9301,12270.0
2023-05-24 14:40:00,150.7,150.79,150.6,150.65,16413.0,146.9398,147.0276,146.8423,146.8911,16413.0
2023-05-24 14:50:00,150.66,150.73,150.41,150.46,33585.0,146.9008,146.9691,146.6571,146.7058,33585.0
2023-05-24 15:00:00,150.45,150.59,150.3,150.52,35083.0,146.6961,146.8326,146.5498,146.7643,35083.0
2023-05-24 15:10:00,150.5,151.0,150.48,150.9,46572.0,146.7448,147.2323,146.7253,147.1348,46572.0
2023-05-24 15:20:00,150.92,151.14,150.85,150.98,39530.0,147.1543,147.3688,147.0861,147.2128,39530.0
2023-05-24 15:30:00,150.98,151.38,150.89,151.07,37167.0,147.2128,147.6029,147.1251,147.3006,37167.0
2023-05-24 15:40:00,151.02,151.11,150.83,151.0,37955.0,147.2518,147.3396,147.0666,147.2323,37955.0
2023-05-24 15:50:00,150.96,150.96,150.61,150.73,179330.0,147.1933,147.1933,146.8521,146.9691,179330.0
2023-05-25 09:30:00,149.6,150.91,149.37,150.17,107791.0,145.8673,147.1446,145.643,146.4231,107791.0
2023-05-25 09:40:00,150.13,150.98,149.49,150.44,107584.0,146.384,147.2128,145.76,146.6863,107584.0
2023-05-25 09:50:00,150.45,151.33,150.33,151.22,129934.0,146.6961,147.5541,146.5791,147.4469,129934.0
2023-05-25 10:00:00,151.26,151.5,150.61,150.65,48473.0,147.4859,147.7199,146.8521,146.8911,48473.0
2023-05-25 10:10:00,150.63,150.73,150.22,150.45,54505.0,146.8716,146.9691,146.4718,146.6961,54505.0
2023-05-25 10:20:00,150.45,150.8,150.23,150.72,38890.0,146.6961,147.0373,146.4816,146.9593,38890.0
2023-05-25 10:30:00,150.72,150.84,150.53,150.76,20251.0,146.9593,147.0763,146.7741,146.9983,20251.0
2023-05-25 10:40:00,150.76,150.98,150.6,150.72,20309.0,146.9983,147.2128,146.8423,146.9593,20309.0
2023-05-25 10:50:00,150.75,150.84,150.55,150.8,18427.0,146.9886,147.0763,146.7936,147.0373,18427.0
2023-05-25 11:00:00,150.82,151.06,150.79,151.0,15096.0,147.0568,147.2908,147.0276,147.2323,15096.0
2023-05-25 11:10:00,151.0,151.01,150.56,150.62,30888.0,147.2323,147.2421,146.8033,146.8618,30888.0
2023-05-25 11:20:00,150.67,150.7,150.26,150.32,27642.0,146.9106,146.9398,146.5108,146.5693,27642.0
2023-05-25 11:30:00,150.34,150.36,150.0,150.18,27168.0,146.5888,146.6083,146.2573,146.4328,27168.0
2023-05-25 11:40:00,150.14,150.19,150.0,150.18,16956.0,146.3938,146.4426,146.2573,146.4328,16956.0
2023-05-25 11:50:00,150.18,150.54,150.16,150.5,50145.0,146.4328,146.7838,146.4133,146.7448,50145.0
2023-05-25 12:00:00,150.53,150.62,150.41,150.61,13099.0,146.7741,146.8618,146.6571,146.8521,13099.0
2023-05-25 12:10:00,150.65,150.78,150.56,150.78,24409.0,146.8911,147.0178,146.8033,147.0178,24409.0
2023-05-25 12:20:00,150.82,150.82,150.53,150.68,14066.0,147.0568,147.0568,146.7741,146.9203,14066.0
2023-05-25 12:30:00,150.73,150.78,150.53,150.75,19734.0,146.9691,147.0178,146.7741,146.9886,19734.0
2023-05-25 12:40:00,150.77,150.88,150.55,150.59,13977.0,147.0081,147.1153,146.7936,146.8326,13977.0
2023-05-25 12:50:00,150.59,150.7,150.4,150.4,13602.0,146.8326,146.9398,146.6473,146.6473,13602.0
2023-05-25 13:00:00,150.4,150.49,150.27,150.35,25168.0,146.6473,146.7351,146.5206,146.5986,25168.0
2023-05-25 13:10:00,150.41,150.65,150.35,150.59,19613.0,146.6571,146.8911,146.5986,146.8326,19613.0
2023-05-25 13:20:00,150.61,150.87,150.56,150.65,12561.0,146.8521,147.1056,146.8033,146.8911,12561.0
2023-05-25 13:30:00,150.69,150.89,150.59,150.64,17276.0,146.9301,147.1251,146.8326,146.8813,17276.0
2023-05-25 13:40:00,150.68,150.79,150.62,150.74,8335.0,146.9203,147.0276,146.8618,146.9788,8335.0
2023-05-25 13:50:00,150.77,150.78,150.55,150.69,24643.0,147.0081,147.0178,146.7936,146.9301,24643.0
2023-05-25 14:00:00,150.75,151.23,150.73,150.74,28445.0,146.9886,147.4566,146.9691,146.9788,28445.0
2023-05-25 14:10:00,150.76,150.93,150.68,150.78,19856.0,146.9983,147.1641,146.9203,147.0178,19856.0
2023-05-25 14:20:00,150.76,150.76,150.53,150.63,28073.0,146.9983,146.9983,146.7741,146.8716,28073.0
2023-05-25 14:30:00,150.58,150.61,150.13,150.24,33257.0,146.8228,146.8521,146.384,146.4913,33257.0
2023-05-25 14:40:00,150.22,150.34,150.06,150.16,28655.0,146.4718,146.5888,146.3158,146.4133,28655.0
2023-05-25 14:50:00,150.16,150.3,150.13,150.13,33666.0,146.4133,146.5498,146.384,146.384,33666.0
2023-05-25 15:00:00,150.15,150.59,150.15,150.56,66328.0,146.4035,146.8326,146.4035,146.8033,66328.0
2023-05-25 15:10:00,150.63,150.81,150.63,150.74,62778.0,146.8716,147.0471,146.8716,146.9788,62778.0
2023-05-25 15:20:00,150.72,150.93,150.67,150.76,44789.0,146.9593,147.1641,146.9106,146.9983,44789.0
2023-05-25 15:30:00,150.8,150.88,150.63,150.81,60952.0,147.0373,147.1153,146.8716,147.0471,60952.0
2023-05-25 15:40:00,150.79,150.83,150.57,150.73,72419.0,147.0276,147.0666,146.8131,146.9691,72419.0
2023-05-25 15:50:00,150.7,151.09,150.56,151.08,263615.0,146.9398,147.3201,146.8033,147.3103,263615.0
2023-05-26 09:30:00,152.81,155.34,152.53,153.69,205480.0,148.9972,151.4641,148.7242,149.8552,205480.0
2023-05-26 09:40:00,153.7,154.47,153.52,153.81,82877.0,149.865,150.6158,149.6895,149.9722,82877.0
2023-05-26 09:50:00,153.89,153.99,153.51,153.87,66123.0,150.0502,150.1477,149.6797,150.0307,66123.0
2023-05-26 10:00:00,153.85,154.67,153.83,154.63,77694.0,150.0112,150.8108,149.9917,150.7718,77694.0
2023-05-26 10:10:00,154.66,155.33,154.44,155.31,92149.0,150.801,151.4543,150.5865,151.4348,92149.0
2023-05-26 10:20:00,155.32,156.6,155.3,156.6,82928.0,151.4446,152.6926,151.425,152.6926,82928.0
2023-05-26 10:30:00,156.65,156.65,156.09,156.51,107438.0,152.7414,152.7414,152.1953,152.6049,107438.0
2023-05-26 10:40:00,156.5,156.58,155.96,156.24,63768.0,152.5951,152.6731,152.0686,152.3416,63768.0
2023-05-26 10:50:00,156.27,156.36,155.57,155.59,32075.0,152.3708,152.4586,151.6883,151.7078,32075.0
2023-05-26 11:00:00,155.65,155.92,155.57,155.74,36046.0,151.7663,152.0296,151.6883,151.8541,36046.0
2023-05-26 11:10:00,155.75,155.94,155.56,155.81,29148.0,151.8638,152.0491,151.6786,151.9223,29148.0
2023-05-26 11:20:00,155.83,155.89,155.51,155.61,28119.0,151.9418,152.0003,151.6298,151.7273,28119.0
2023-05-26 11:30:00,155.64,155.83,155.35,155.83,31178.0,151.7566,151.9418,151.4738,151.9418,31178.0
2023-05-26 11:40:00,155.84,156.05,155.72,155.91,39931.0,151.9516,152.1563,151.8346,152.0198,39931.0
2023-05-26 11:50:00,155.91,156.13,155.89,156.06,24546.0,152.0198,152.2343,152.0003,152.1661,24546.0
2023-05-26 12:00:00,156.08,156.64,156.07,156.6,28218.0,152.1856,152.7316,152.1758,152.6926,28218.0
2023-05-26 12:10:00,156.61,156.73,156.4,156.56,35907.0,152.7024,152.8194,152.4976,152.6536,35907.0
2023-05-26 12:20:00,156.57,156.99,156.57,156.9,34689.0,152.6634,153.0729,152.6634,152.9851,34689.0
2023-05-26 12:30:00,156.94,156.99,156.79,156.93,40540.0,153.0241,153.0729,152.8779,153.0144,40540.0
2023-05-26 12:40:00,156.93,157.0,156.44,156.59,41208.0,153.0144,153.0826,152.5366,152.6829,41208.0
2023-05-26 12:50:00,156.61,156.94,156.61,156.94,34703.0,152.7024,153.0241,152.7024,153.0241,34703.0
2023-05-26 13:00:00,156.95,157.05,156.92,156.96,21009.0,153.0339,153.1314,153.0046,153.0436,21009.0
2023-05-26 13:10:00,156.97,157.04,156.66,156.76,17414.0,153.0534,153.1216,152.7511,152.8486,17414.0
2023-05-26 13:20:00,156.75,156.98,156.65,156.81,23044.0,152.8389,153.0631,152.7414,152.8974,23044.0
2023-05-26 13:30:00,156.81,157.21,156.81,157.17,21894.0,152.8974,153.2874,152.8974,153.2484,21894.0
2023-05-26 13:40:00,157.18,157.24,156.95,157.24,24710.0,153.2581,153.3166,153.0339,153.3166,24710.0
2023-05-26 13:50:00,157.25,157.34,157.13,157.31,27264.0,153.3264,153.4141,153.2094,153.3849,27264.0
2023-05-26 14:00:00,157.35,157.42,157.17,157.3,40510.0,153.4239,153.4922,153.2484,153.3751,40510.0
2023-05-26 14:10:00,157.31,157.41,157.22,157.32,24788.0,153.3849,153.4824,153.2971,153.3946,24788.0
2023-05-26 14:20:00,157.31,157.47,157.18,157.28,29244.0,153.3849,153.5409,153.2581,153.3556,29244.0
2023-05-26 14:30:00,157.28,157.54,157.22,157.44,25420.0,153.3556,153.6092,153.2971,153.5117,25420.0
2023-05-26 14:40:00,157.45,157.71,157.4,157.7,36561.0,153.5214,153.7749,153.4727,153.7652,36561.0
2023-05-26 14:50:00,157.69,157.76,157.41,157.42,62683.0,153.7554,153.8237,153.4824,153.4922,62683.0
2023-05-26 15:00:00,157.46,157.96,157.38,157.94,58966.0,153.5312,154.0187,153.4532,153.9992,58966.0
2023-05-26 15:10:00,157.97,158.25,157.87,157.88,77416.0,154.0284,154.3014,153.9309,153.9407,77416.0
2023-05-26 15:20:00,157.86,157.89,157.49,157.51,37704.0,153.9212,153.9504,153.5604,153.5799,37704.0
2023-05-26 15:30:00,157.5,157.56,157.25,157.34,44944.0,153.5702,153.6287,153.3264,153.4141,44944.0
2023-05-26 15:40:00,157.31,157.32,157.04,157.22,73619.0,153.3849,153.3946,153.1216,153.2971,73619.0
2023-05-26 15:50:00,157.2,157.5,156.92,157.23,261741.0,153.2776,153.5702,153.0046,153.3069,261741.0
2023-05-30 09:30:00,157.15,158.28,157.14,157.59,132375.0,153.2289,154.3307,153.2191,153.6579,132375.0
2023-05-30 09:40:00,157.48,157.79,157.05,157.75,94842.0,153.5507,153.8529,153.1314,153.8139,94842.0
2023-05-30 09:50:00,157.8,158.78,157.8,158.77,109233.0,153.8627,154.8182,153.8627,154.8085,109233.0
2023-05-30 10:00:00,158.85,158.95,157.39,157.75,127147.0,154.8865,154.984,153.4629,153.8139,127147.0
2023-05-30 10:10:00,157.86,158.6,157.85,158.38,59593.0,153.9212,154.6427,153.9114,154.4282,59593.0
2023-05-30 10:20:00,158.42,158.62,157.37,157.58,57648.0,154.4672,154.6622,153.4434,153.6482,57648.0
2023-05-30 10:30:00,157.56,158.01,157.38,157.71,46881.0,153.6287,154.0674,153.4532,153.7749,46881.0
2023-05-30 10:40:00,157.7,157.87,157.47,157.67,42498.0,153.7652,153.9309,153.5409,153.7359,42498.0
2023-05-30 10:50:00,157.63,157.91,157.44,157.53,35836.0,153.6969,153.9699,153.5117,153.5994,35836.0
2023-05-30 11:00:00,157.5,157.73,157.38,157.49,45136.0,153.5702,153.7944,153.4532,153.5604,45136.0
2023-05-30 11:10:00,157.5,157.51,156.88,157.07,45976.0,153.5702,153.5799,152.9656,153.1509,45976.0
2023-05-30 11:20:00,157.05,157.26,156.66,157.26,29909.0,153.1314,153.3361,152.7511,153.3361,29909.0
2023-05-30 11:30:00,157.28,157.58,157.15,157.5,30832.0,153.3556,153.6482,153.2289,153.5702,30832.0
2023-05-30 11:40:00,157.5,157.56,157.23,157.44,22253.0,153.5702,153.6287,153.3069,153.5117,22253.0
2023-05-30 11:50:00,157.46,157.69,157.31,157.66,28052.0,153.5312,153.7554,153.3849,153.7262,28052.0
2023-05-30 12:00:00,157.66,157.66,157.27,157.42,22943.0,153.7262,153.7262,153.3459,153.4922,22943.0
2023-05-30 12:10:00,157.43,157.76,157.41,157.71,27932.0,153.5019,153.8237,153.4824,153.7749,27932.0
2023-05-30 12:20:00,157.72,157.78,157.46,157.57,19279.0,153.7847,153.8432,153.5312,153.6384,19279.0
2023-05-30 12:30:00,157.55,157.74,157.29,157.3,27142.0,153.6189,153.8042,153.3654,153.3751,27142.0
2023-05-30 12:40:00,157.31,157.4,157.21,157.34,17573.0,153.3849,153.4727,153.2874,153.4141,17573.0
2023-05-30 12:50:00,157.32,157.73,157.24,157.63,33303.0,153.3946,153.7944,153.3166,153.6969,33303.0
2023-05-30 13:00:00,157.65,157.7,157.26,157.26,25948.0,153.7164,153.7652,153.3361,153.3361,25948.0
2023-05-30 13:10:00,157.24,157.37,157.16,157.26,20697.0,153.3166,153.4434,153.2386,153.3361,20697.0
2023-05-30 13:20:00,157.29,157.36,157.17,157.3,30327.0,153.3654,153.4336,153.2484,153.3751,30327.0
2023-05-30 13:30:00,157.31,157.6,157.14,157.53,29390.0,153.3849,153.6677,153.2191,153.5994,29390.0
2023-05-30 13:40:00,157.55,157.66,157.39,157.58,24073.0,153.6189,153.7262,153.4629,153.6482,24073.0
2023-05-30 13:50:00,157.56,157.57,157.2,157.3,25923.0,153.6287,153.6384,153.2776,153.3751,25923.0
2023-05-30 14:00:00,157.31,157.39,157.19,157.32,30166.0,153.3849,153.4629,153.2679,153.3946,30166.0
2023-05-30 14:10:00,157.33,157.55,157.27,157.52,46881.0,153.4044,153.6189,153.3459,153.5897,46881.0
2023-05-30 14:20:00,157.53,157.84,157.49,157.83,25031.0,153.5994,153.9017,153.5604,153.8919,25031.0
2023-05-30 14:30:00,157.86,158.06,157.79,157.95,34522.0,153.9212,154.1162,153.8529,154.0089,34522.0
2023-05-30 14:40:00,157.97,158.24,157.97,158.11,33205.0,154.0284,154.2917,154.0284,154.1649,33205.0
2023-05-30 14:50:00,158.12,158.22,157.9,157.9,38282.0,154.1747,154.2722,153.9602,153.9602,38282.0
2023-05-30 15:00:00,157.9,158.07,157.9,158.0,40654.0,153.9602,154.1259,153.9602,154.0577,40654.0
2023-05-30 15:10:00,157.98,158.11,157.82,157.84,38010.0,154.0382,154.1649,153.8822,153.9017,38010.0
2023-05-30 15:20:00,157.85,158.02,157.84,157.94,34531.0,153.9114,154.0772,153.9017,153.9992,34531.0
2023-05-30 15:30:00,157.95,158.07,157.73,157.75,39047.0,154.0089,154.1259,153.7944,153.8139,39047.0
2023-05-30 15:40:00,157.75,157.86,157.65,157.83,65730.0,153.8139,153.9212,153.7164,153.8919,65730.0
2023-05-30 15:50:00,157.79,158.12,157.66,157.95,234159.0,153.8529,154.1747,153.7262,154.0089,234159.0
2023-05-31 09:30:00,157.67,158.66,157.42,158.65,114341.0,153.7359,154.7012,153.4922,154.6915,114341.0
2023-05-31 09:40:00,158.57,159.61,158.43,158.55,103738.0,154.6135,155.6275,154.477,154.594,103738.0
2023-05-31 09:50:00,158.62,158.89,158.26,158.49,60850.0,154.6622,154.9255,154.3112,154.5355,60850.0
2023-05-31 10:00:00,158.46,158.49,157.72,157.77,96585.0,154.5062,154.5355,153.7847,153.8334,96585.0
2023-05-31 10:10:00,157.77,157.95,157.16,157.25,74430.0,153.8334,154.0089,153.2386,153.3264,74430.0
2023-05-31 10:20:00,157.2,157.58,157.11,157.37,74850.0,153.2776,153.6482,153.1899,153.4434,74850.0
2023-05-31 10:30:00,157.36,157.39,156.94,157.21,74013.0,153.4336,153.4629,153.0241,153.2874,74013.0
2023-05-31 10:40:00,157.22,157.42,156.99,157.34,75732.0,153.2971,153.4922,153.0729,153.4141,75732.0
2023-05-31 10:50:00,157.33,157.65,156.94,156.95,59635.0,153.4044,153.7164,153.0241,153.0339,59635.0
2023-05-31 11:00:00,156.9,157.44,156.9,156.92,38798.0,152.9851,153.5117,152.9851,153.0046,38798.0
2023-05-31 11:10:00,156.92,157.07,156.69,157.02,37288.0,153.0046,153.1509,152.7804,153.1021,37288.0
2023-05-31 11:20:00,157.02,157.11,156.3,156.3,31542.0,153.1021,153.1899,152.4001,152.4001,31542.0
2023-05-31 11:30:00,156.35,156.68,156.26,156.68,64731.0,152.4489,152.7706,152.3611,152.7706,64731.0
2023-05-31 11:40:00,156.71,157.02,156.69,156.88,44494.0,152.7999,153.1021,152.7804,152.9656,44494.0
2023-05-31 11:50:00,156.9,157.27,156.78,157.11,32598.0,152.9851,153.3459,152.8681,153.1899,32598.0
2023-05-31 12:00:00,157.13,157.41,157.08,157.19,27990.0,153.2094,153.4824,153.1606,153.2679,27990.0
2023-05-31 12:10:00,157.2,157.41,157.2,157.24,46678.0,153.2776,153.4824,153.2776,153.3166,46678.0
2023-05-31 12:20:00,157.24,157.62,157.2,157.42,55778.0,153.3166,153.6872,153.2776,153.4922,55778.0
2023-05-31 12:30:00,157.4,157.43,157.13,157.27,25760.0,153.4727,153.5019,153.2094,153.3459,25760.0
2023-05-31 12:40:00,157.3,157.71,157.24,157.7,36039.0,153.3751,153.7749,153.3166,153.7652,36039.0
2023-05-31 12:50:00,157.7,157.7,157.3,157.48,26119.0,153.7652,153.7652,153.3751,153.5507,26119.0
2023-05-31 13:00:00,157.48,157.49,157.23,157.39,35471.0,153.5507,153.5604,153.3069,153.4629,35471.0
2023-05-31 13:10:00,157.4,157.54,157.09,157.14,41883.0,153.4727,153.6092,153.1704,153.2191,41883.0
2023-05-31 13:20:00,157.08,157.52,157.03,157.52,44882.0,153.1606,153.5897,153.1119,153.5897,44882.0
2023-05-31 13:30:00,157.51,157.77,157.3,157.77,41558.0,153.5799,153.8334,153.3751,153.8334,41558.0
2023-05-31 13:40:00,157.76,158.02,157.54,157.58,32909.0,153.8237,154.0772,153.6092,153.6482,32909.0
2023-05-31 13:50:00,157.55,157.99,157.55,157.95,17159.0,153.6189,154.0479,153.6189,154.0089,17159.0
2023-05-31 14:00:00,157.97,158.05,157.79,158.02,17960.0,154.0284,154.1064,153.8529,154.0772,17960.0
2023-05-31 14:10:00,158.03,158.2,157.91,158.04,45056.0,154.0869,154.2527,153.9699,154.0967,45056.0
2023-05-31 14:20:00,158.02,158.21,157.9,158.2,29569.0,154.0772,154.2624,153.9602,154.2527,29569.0
2023-05-31 14:30:00,158.23,158.27,158.0,158.18,27076.0,154.2819,154.3209,154.0577,154.2332,27076.0
2023-05-31 14:40:00,158.18,158.2,157.82,157.84,30921.0,154.2332,154.2527,153.8822,153.9017,30921.0
2023-05-31 14:50:00,157.84,158.28,157.59,158.27,38890.0,153.9017,154.3307,153.6579,154.3209,38890.0
2023-05-31 15:00:00,158.3,158.43,158.18,158.38,34190.0,154.3502,154.477,154.2332,154.4282,34190.0
2023-05-31 15:10:00,158.39,158.89,158.38,158.68,56316.0,154.4379,154.9255,154.4282,154.7207,56316.0
2023-05-31 15:20:00,158.67,159.06,158.51,158.98,76052.0,154.711,155.0912,154.555,155.0132,76052.0
2023-05-31 15:30:00,158.95,159.23,158.88,159.18,96132.0,154.984,155.257,154.9157,155.2082,96132.0
2023-05-31 15:40:00,159.18,159.53,159.06,159.15,136880.0,155.2082,155.5495,155.0912,155.179,136880.0
2023-05-31 15:50:00,159.17,159.26,158.51,158.66,359575.0,155.1985,155.2862,154.555,154.7012,359575.0
2023-06-01 09:30:00,159.06,159.29,158.23,158.89,64494.0,155.0912,155.3155,154.2819,154.9255,64494.0
2023-06-01 09:40:00,158.92,159.14,158.45,158.78,59165.0,154.9547,155.1692,154.4965,154.8182,59165.0
2023-06-01 09:50:00,158.8,159.13,158.64,159.0,50188.0,154.8377,155.1595,154.6817,155.0327,50188.0
2023-06-01 10:00:00,159.06,159.43,158.85,159.34,39490.0,155.0912,155.452,154.8865,155.3642,39490.0
2023-06-01 10:10:00,159.39,159.78,159.39,159.68,52913.0,155.413,155.7933,155.413,155.6958,52913.0
2023-06-01 10:20:00,159.64,159.98,159.43,159.68,38948.0,155.6568,155.9883,155.452,155.6958,38948.0
2023-06-01 10:30:00,159.66,159.77,159.5,159.71,37270.0,155.6763,155.7835,155.5203,155.725,37270.0
2023-06-01 10:40:00,159.75,160.31,159.71,160.07,71319.0,155.764,156.31,155.725,156.076,71319.0
2023-06-01 10:50:00,160.22,160.51,160.12,160.3,35326.0,156.2223,156.5051,156.1248,156.3003,35326.0
2023-06-01 11:00:00,160.28,160.51,160.1,160.13,43891.0,156.2808,156.5051,156.1053,156.1345,43891.0
2023-06-01 11:10:00,160.17,160.74,160.11,160.62,39077.0,156.1735,156.7293,156.115,156.6123,39077.0
2023-06-01 11:20:00,160.6,161.14,160.6,161.05,54707.0,156.5928,157.1193,156.5928,157.0316,54707.0
2023-06-01 11:30:00,161.1,161.99,161.04,161.79,96260.0,157.0803,157.9481,157.0218,157.7531,96260.0
2023-06-01 11:40:00,161.83,162.46,161.82,162.32,99839.0,157.7921,158.4064,157.7824,158.2699,99839.0
2023-06-01 11:50:00,162.35,162.39,161.92,162.19,64771.0,158.2991,158.3381,157.8799,158.1431,64771.0
2023-06-01 12:00:00,162.15,162.5,162.07,162.43,52269.0,158.1041,158.4454,158.0261,158.3771,52269.0
2023-06-01 12:10:00,162.42,162.85,162.41,162.82,52915.0,158.3674,158.7867,158.3576,158.7574,52915.0
2023-06-01 12:20:00,162.82,163.09,162.82,162.92,52153.0,158.7574,159.0207,158.7574,158.8549,52153.0
2023-06-01 12:30:00,162.92,163.07,162.79,162.88,49915.0,158.8549,159.0012,158.7282,158.8159,49915.0
2023-06-01 12:40:00,162.9,162.91,162.52,162.76,44787.0,158.8354,158.8452,158.4649,158.6989,44787.0
2023-06-01 12:50:00,162.78,162.86,162.64,162.67,37769.0,158.7184,158.7964,158.5819,158.6112,37769.0
2023-06-01 13:00:00,162.68,162.73,162.43,162.6,30010.0,158.6209,158.6697,158.3771,158.5429,30010.0
2023-06-01 13:10:00,162.58,162.68,162.56,162.67,24065.0,158.5234,158.6209,158.5039,158.6112,24065.0
2023-06-01 13:20:00,162.64,163.07,162.63,163.03,40972.0,158.5819,159.0012,158.5722,158.9622,40972.0
2023-06-01 13:30:00,163.04,163.07,162.79,162.83,41700.0,158.9719,159.0012,158.7282,158.7672,41700.0
2023-06-01 13:40:00,162.78,163.1,162.76,162.99,36814.0,158.7184,159.0304,158.6989,158.9232,36814.0
2023-06-01 13:50:00,162.98,163.18,162.82,163.15,49278.0,158.9134,159.1084,158.7574,159.0792,49278.0
2023-06-01 14:00:00,163.14,163.37,162.94,163.29,49177.0,159.0694,159.2937,158.8744,159.2157,49177.0
2023-06-01 14:10:00,163.28,163.4,163.15,163.2,35413.0,159.2059,159.3229,159.0792,159.1279,35413.0
2023-06-01 14:20:00,163.23,163.6,163.2,163.5,47719.0,159.1572,159.518,159.1279,159.4204,47719.0
2023-06-01 14:30:00,163.5,163.61,163.28,163.31,55017.0,159.4204,159.5277,159.2059,159.2352,55017.0
2023-06-01 14:40:00,163.32,163.54,163.22,163.44,34803.0,159.2449,159.4594,159.1474,159.3619,34803.0
2023-06-01 14:50:00,163.42,163.67,163.34,163.67,27436.0,159.3424,159.5862,159.2644,159.5862,27436.0
2023-06-01 15:00:00,163.67,163.99,163.63,163.85,66294.0,159.5862,159.8982,159.5472,159.7617,66294.0
2023-06-01 15:10:00,163.84,163.96,163.75,163.81,52157.0,159.752,159.869,159.6642,159.7227,52157.0
2023-06-01 15:20:00,163.81,163.87,163.05,163.05,67703.0,159.7227,159.7812,158.9817,158.9817,67703.0
2023-06-01 15:30:00,163.07,163.17,162.66,162.76,69134.0,159.0012,159.0987,158.6014,158.6989,69134.0
2023-06-01 15:40:00,162.75,162.88,162.56,162.84,95073.0,158.6892,158.8159,158.5039,158.7769,95073.0
2023-06-01 15:50:00,162.84,162.88,162.46,162.72,310411.0,158.7769,158.8159,158.4064,158.6599,310411.0
2023-06-02 09:30:00,164.99,166.3,164.49,166.14,130523.0,160.8733,162.1506,160.3857,161.9946,130523.0
2023-06-02 09:40:00,166.15,166.99,166.15,166.68,148280.0,162.0043,162.8234,162.0043,162.5211,148280.0
2023-06-02 09:50:00,166.67,167.19,166.47,166.69,107713.0,162.5114,163.0184,162.3163,162.5309,107713.0
2023-06-02 10:00:00,166.71,166.8,166.12,166.8,107882.0,162.5504,162.6381,161.9751,162.6381,107882.0
2023-06-02 10:10:00,166.77,167.38,166.66,167.01,90720.0,162.6089,163.2036,162.5016,162.8429,90720.0
2023-06-02 10:20:00,167.0,167.95,166.99,167.8,91935.0,162.8331,163.7594,162.8234,163.6132,91935.0
2023-06-02 10:30:00,167.79,167.96,167.62,167.93,98291.0,163.6034,163.7692,163.4376,163.7399,98291.0
2023-06-02 10:40:00,167.94,168.29,167.76,168.18,104615.0,163.7497,164.0909,163.5742,163.9837,104615.0
2023-06-02 10:50:00,168.13,168.31,167.82,168.28,57697.0,163.9349,164.1104,163.6327,164.0812,57697.0
2023-06-02 11:00:00,168.3,168.72,168.05,168.09,94443.0,164.1007,164.5102,163.8569,163.8959,94443.0
2023-06-02 11:10:00,168.09,168.68,168.06,168.41,66202.0,163.8959,164.4712,163.8667,164.2079,66202.0
2023-06-02 11:20:00,168.43,168.66,168.32,168.52,40720.0,164.2274,164.4517,164.1202,164.3152,40720.0
2023-06-02 11:30:00,168.46,168.54,168.15,168.26,30275.0,164.2567,164.3347,163.9544,164.0617,30275.0
2023-06-02 11:40:00,168.3,168.55,168.19,168.39,46149.0,164.1007,164.3444,163.9934,164.1884,46149.0
2023-06-02 11:50:00,168.37,169.0,168.26,168.79,82756.0,164.1689,164.7832,164.0617,164.5785,82756.0
2023-06-02 12:00:00,168.83,169.05,168.57,168.89,89147.0,164.6175,164.832,164.3639,164.676,89147.0
2023-06-02 12:10:00,168.87,169.14,168.83,168.93,48325.0,164.6565,164.9197,164.6175,164.715,48325.0
2023-06-02 12:20:00,168.91,169.12,168.81,169.07,36489.0,164.6955,164.9002,164.598,164.8515,36489.0
2023-06-02 12:30:00,169.09,169.28,168.93,169.03,63140.0,164.871,165.0562,164.715,164.8125,63140.0
2023-06-02 12:40:00,169.03,169.25,168.79,169.23,55599.0,164.8125,165.027,164.5785,165.0075,55599.0
2023-06-02 12:50:00,169.24,169.6,169.23,169.47,64059.0,165.0172,165.3682,165.0075,165.2415,64059.0
2023-06-02 13:00:00,169.49,169.51,169.11,169.21,42601.0,165.261,165.2805,164.8905,164.988,42601.0
2023-06-02 13:10:00,169.2,169.5,169.04,169.49,23459.0,164.9782,165.2707,164.8222,165.261,23459.0
2023-06-02 13:20:00,169.5,169.81,169.5,169.76,35632.0,165.2707,165.573,165.2707,165.5243,35632.0
2023-06-02 13:30:00,169.79,169.85,169.5,169.62,38780.0,165.5535,165.612,165.2707,165.3877,38780.0
2023-06-02 13:40:00,169.61,169.64,169.24,169.45,39989.0,165.378,165.4072,165.0172,165.222,39989.0
2023-06-02 13:50:00,169.47,169.51,169.07,169.15,47449.0,165.2415,165.2805,164.8515,164.9295,47449.0
2023-06-02 14:00:00,169.15,169.26,168.82,169.08,48574.0,164.9295,165.0367,164.6077,164.8612,48574.0
2023-06-02 14:10:00,169.02,169.26,169.02,169.21,25501.0,164.8027,165.0367,164.8027,164.988,25501.0
2023-06-02 14:20:00,169.21,169.37,169.18,169.37,22696.0,164.988,165.144,164.9587,165.144,22696.0
2023-06-02 14:30:00,169.34,169.46,169.31,169.33,22863.0,165.1147,165.2317,165.0855,165.105,22863.0
2023-06-02 14:40:00,169.33,169.45,169.22,169.38,24607.0,165.105,165.222,164.9977,165.1537,24607.0
2023-06-02 14:50:00,169.38,169.45,169.1,169.3,21179.0,165.1537,165.222,164.8807,165.0757,21179.0
2023-06-02 15:00:00,169.31,169.33,169.1,169.16,20972.0,165.0855,165.105,164.8807,164.9392,20972.0
2023-06-02 15:10:00,169.13,169.2,169.01,169.09,40225.0,164.91,164.9782,164.793,164.871,40225.0
2023-06-02 15:20:00,169.12,169.2,168.95,169.1,60007.0,164.9002,164.9782,164.7345,164.8807,60007.0
2023-06-02 15:30:00,169.11,169.22,168.92,168.93,58751.0,164.8905,164.9977,164.7052,164.715,58751.0
2023-06-02 15:40:00,168.91,168.99,168.67,168.8,73817.0,164.6955,164.7735,164.4614,164.5882,73817.0
2023-06-02 15:50:00,168.77,168.8,168.41,168.56,324497.0,164.559,164.5882,164.2079,164.3542,324497.0
2023-06-05 09:30:00,168.24,168.24,167.48,167.73,131074.0,164.0422,164.0422,163.3011,163.5449,131074.0
2023-06-05 09:40:00,167.75,168.06,166.97,166.97,41185.0,163.5644,163.8667,162.8039,162.8039,41185.0
2023-06-05 09:50:00,167.1,167.81,165.85,166.5,55455.0,162.9306,163.6229,161.7118,162.3456,55455.0
2023-06-05 10:00:00,166.5,167.08,166.15,166.38,61011.0,162.3456,162.9111,162.0043,162.2286,61011.0
2023-06-05 10:10:00,166.3,166.6,165.83,166.33,49981.0,162.1506,162.4431,161.6923,162.1798,49981.0
2023-06-05 10:20:00,166.33,166.47,166.1,166.22,38110.0,162.1798,162.3163,161.9556,162.0726,38110.0
2023-06-05 10:30:00,166.2,166.6,166.13,166.44,54723.0,162.0531,162.4431,161.9848,162.2871,54723.0
2023-06-05 10:40:00,166.48,166.96,166.39,166.91,57368.0,162.3261,162.7941,162.2383,162.7454,57368.0
2023-06-05 10:50:00,166.9,167.35,166.64,166.83,38900.0,162.7356,163.1744,162.4821,162.6674,38900.0
2023-06-05 11:00:00,166.9,167.6,166.87,167.59,34495.0,162.7356,163.4181,162.7064,163.4084,34495.0
2023-06-05 11:10:00,167.63,167.63,167.25,167.34,31427.0,163.4474,163.4474,163.0769,163.1646,31427.0
2023-06-05 11:20:00,167.35,167.55,167.18,167.53,48208.0,163.1744,163.3694,163.0086,163.3499,48208.0
2023-06-05 11:30:00,167.46,167.46,167.17,167.31,39874.0,163.2816,163.2816,162.9989,163.1354,39874.0
2023-06-05 11:40:00,167.31,167.73,167.23,167.67,21442.0,163.1354,163.5449,163.0574,163.4864,21442.0
2023-06-05 11:50:00,167.67,167.83,167.38,167.5,25413.0,163.4864,163.6424,163.2036,163.3206,25413.0
2023-06-05 12:00:00,167.49,167.53,167.21,167.53,23045.0,163.3109,163.3499,163.0379,163.3499,23045.0
2023-06-05 12:10:00,167.55,167.94,167.54,167.71,22507.0,163.3694,163.7497,163.3596,163.5254,22507.0
2023-06-05 12:20:00,167.71,167.87,167.53,167.78,37651.0,163.5254,163.6814,163.3499,163.5937,37651.0
2023-06-05 12:30:00,167.8,167.86,167.64,167.74,23968.0,163.6132,163.6717,163.4571,163.5547,23968.0
2023-06-05 12:40:00,167.73,168.07,167.7,167.99,30043.0,163.5449,163.8764,163.5157,163.7984,30043.0
2023-06-05 12:50:00,168.0,168.08,167.75,167.82,33718.0,163.8082,163.8862,163.5644,163.6327,33718.0
2023-06-05 13:00:00,167.81,168.1,167.77,168.06,28716.0,163.6229,163.9057,163.5839,163.8667,28716.0
2023-06-05 13:10:00,168.09,168.18,167.9,168.06,27760.0,163.8959,163.9837,163.7107,163.8667,27760.0
2023-06-05 13:20:00,168.07,168.14,167.66,167.82,27719.0,163.8764,163.9447,163.4767,163.6327,27719.0
2023-06-05 13:30:00,167.82,167.89,167.61,167.75,26587.0,163.6327,163.7009,163.4279,163.5644,26587.0
2023-06-05 13:40:00,167.81,168.08,167.74,168.03,29714.0,163.6229,163.8862,163.5547,163.8374,29714.0
2023-06-05 13:50:00,168.03,168.12,167.9,168.06,31051.0,163.8374,163.9252,163.7107,163.8667,31051.0
2023-06-05 14:00:00,168.06,168.06,167.78,167.96,22087.0,163.8667,163.8667,163.5937,163.7692,22087.0
2023-06-05 14:10:00,167.98,168.04,167.78,168.01,29461.0,163.7887,163.8472,163.5937,163.8179,29461.0
2023-06-05 14:20:00,168.0,168.13,167.78,167.91,24173.0,163.8082,163.9349,163.5937,163.7204,24173.0
2023-06-05 14:30:00,167.93,167.93,167.32,167.41,37984.0,163.7399,163.7399,163.1451,163.2329,37984.0
2023-06-05 14:40:00,167.43,167.58,167.22,167.24,28809.0,163.2524,163.3986,163.0476,163.0671,28809.0
2023-06-05 14:50:00,167.22,167.84,167.19,167.74,28994.0,163.0476,163.6522,163.0184,163.5547,28994.0
2023-06-05 15:00:00,167.76,167.91,167.44,167.59,37286.0,163.5742,163.7204,163.2621,163.4084,37286.0
2023-06-05 15:10:00,167.51,167.83,167.5,167.51,34183.0,163.3304,163.6424,163.3206,163.3304,34183.0
2023-06-05 15:20:00,167.48,167.67,167.37,167.47,33146.0,163.3011,163.4864,163.1939,163.2914,33146.0
2023-06-05 15:30:00,167.45,167.51,167.28,167.48,58591.0,163.2719,163.3304,163.1061,163.3011,58591.0
2023-06-05 15:40:00,167.52,167.65,167.45,167.55,73926.0,163.3401,163.4669,163.2719,163.3694,73926.0
2023-06-05 15:50:00,167.54,167.72,167.32,167.46,195671.0,163.3596,163.5352,163.1451,163.2816,195671.0
2023-06-06 09:30:00,167.85,169.07,167.5,168.86,91058.0,163.6619,164.8515,163.3206,164.6467,91058.0
2023-06-06 09:40:00,168.87,170.09,168.67,169.44,184718.0,164.6565,165.846,164.4614,165.2122,184718.0
2023-06-06 09:50:00,169.42,169.76,169.21,169.76,35057.0,165.1927,165.5243,164.988,165.5243,35057.0
2023-06-06 10:00:00,169.72,170.36,169.58,170.36,60222.0,165.4853,166.1093,165.3487,166.1093,60222.0
2023-06-06 10:10:00,170.4,170.9,170.33,170.83,83967.0,166.1483,166.6358,166.08,166.5676,83967.0
2023-06-06 10:20:00,170.88,171.15,170.62,171.03,70144.0,166.6163,166.8796,166.3628,166.7626,70144.0
2023-06-06 10:30:00,171.09,171.3,170.62,170.75,70972.0,166.8211,167.0258,166.3628,166.4896,70972.0
2023-06-06 10:40:00,170.82,171.54,170.78,171.5,68069.0,166.5578,167.2598,166.5188,167.2208,68069.0
2023-06-06 10:50:00,171.52,171.61,171.06,171.18,34626.0,167.2403,167.3281,166.7918,166.9088,34626.0
2023-06-06 11:00:00,171.21,171.29,171.04,171.16,28586.0,166.9381,167.0161,166.7723,166.8893,28586.0
2023-06-06 11:10:00,171.16,171.45,171.13,171.36,43258.0,166.8893,167.1721,166.8601,167.0843,43258.0
2023-06-06 11:20:00,171.39,171.64,171.05,171.62,36211.0,167.1136,167.3573,166.7821,167.3378,36211.0
2023-06-06 11:30:00,171.66,171.85,171.49,171.84,44452.0,167.3768,167.5621,167.2111,167.5524,44452.0
2023-06-06 11:40:00,171.86,172.1,171.74,172.06,49537.0,167.5719,167.8059,167.4548,167.7669,49537.0
2023-06-06 11:50:00,172.05,172.26,171.87,172.23,30435.0,167.7571,167.9619,167.5816,167.9326,30435.0
2023-06-06 12:00:00,172.22,172.26,171.61,171.79,36203.0,167.9229,167.9619,167.3281,167.5036,36203.0
2023-06-06 12:10:00,171.75,172.05,171.75,171.85,46845.0,167.4646,167.7571,167.4646,167.5621,46845.0
2023-06-06 12:20:00,171.89,172.1,171.83,172.08,29134.0,167.6011,167.8059,167.5426,167.7864,29134.0
2023-06-06 12:30:00,172.11,172.24,171.97,172.13,41684.0,167.8156,167.9424,167.6791,167.8351,41684.0
2023-06-06 12:40:00,172.11,172.32,172.02,172.08,30281.0,167.8156,168.0204,167.7279,167.7864,30281.0
2023-06-06 12:50:00,172.06,172.26,172.03,172.19,23815.0,167.7669,167.9619,167.7376,167.8936,23815.0
2023-06-06 13:00:00,172.2,172.41,172.04,172.33,36374.0,167.9034,168.1081,167.7474,168.0301,36374.0
2023-06-06 13:10:00,172.39,172.65,172.39,172.48,28652.0,168.0886,168.3421,168.0886,168.1764,28652.0
2023-06-06 13:20:00,172.46,172.47,171.89,172.27,42749.0,168.1569,168.1666,167.6011,167.9716,42749.0
2023-06-06 13:30:00,172.27,172.29,171.96,172.01,37075.0,167.9716,167.9911,167.6694,167.7181,37075.0
2023-06-06 13:40:00,172.02,172.05,171.53,171.55,38878.0,167.7279,167.7571,167.2501,167.2696,38878.0
2023-06-06 13:50:00,171.54,171.65,171.19,171.27,36902.0,167.2598,167.3671,166.9186,166.9966,36902.0
2023-06-06 14:00:00,171.27,171.64,171.12,171.64,49971.0,166.9966,167.3573,166.8503,167.3573,49971.0
2023-06-06 14:10:00,171.67,171.8,171.58,171.71,25040.0,167.3866,167.5134,167.2988,167.4256,25040.0
2023-06-06 14:20:00,171.67,171.93,171.6,171.79,20224.0,167.3866,167.6401,167.3183,167.5036,20224.0
2023-06-06 14:30:00,171.77,171.82,171.46,171.57,33517.0,167.4841,167.5329,167.1818,167.2891,33517.0
2023-06-06 14:40:00,171.59,171.83,171.57,171.82,23569.0,167.3086,167.5426,167.2891,167.5329,23569.0
2023-06-06 14:50:00,171.83,171.99,171.79,171.86,22242.0,167.5426,167.6986,167.5036,167.5719,22242.0
2023-06-06 15:00:00,171.9,171.97,171.7,171.7,22895.0,167.6109,167.6791,167.4158,167.4158,22895.0
2023-06-06 15:10:00,171.7,171.81,171.65,171.81,23798.0,167.4158,167.5231,167.3671,167.5231,23798.0
2023-06-06 15:20:00,171.82,172.16,171.8,172.16,33794.0,167.5329,167.8644,167.5134,167.8644,33794.0
2023-06-06 15:30:00,172.19,172.2,171.78,171.85,54647.0,167.8936,167.9034,167.4939,167.5621,54647.0
2023-06-06 15:40:00,171.83,172.15,171.74,171.85,63163.0,167.5426,167.8546,167.4548,167.5621,63163.0
2023-06-06 15:50:00,171.82,172.12,171.74,171.83,252588.0,167.5329,167.8254,167.4548,167.5426,252588.0
2023-06-07 09:30:00,173.65,173.65,172.43,173.03,100033.0,169.3172,169.3172,168.1276,168.7127,100033.0
2023-06-07 09:40:00,173.08,173.11,172.24,172.74,50325.0,168.7614,168.7907,167.9424,168.4299,50325.0
2023-06-07 09:50:00,172.79,172.86,171.55,171.72,58417.0,168.4786,168.5469,167.2696,167.4353,58417.0
2023-06-07 10:00:00,171.68,172.04,171.06,171.4,62599.0,167.3963,167.7474,166.7918,167.1233,62599.0
2023-06-07 10:10:00,171.36,171.42,170.7,171.24,123599.0,167.0843,167.1428,166.4408,166.9673,123599.0
2023-06-07 10:20:00,171.25,172.05,171.23,171.91,46227.0,166.9771,167.7571,166.9576,167.6206,46227.0
2023-06-07 10:30:00,171.92,172.05,171.23,171.47,42433.0,167.6304,167.7571,166.9576,167.1916,42433.0
2023-06-07 10:40:00,171.42,172.25,171.33,171.9,51206.0,167.1428,167.9521,167.0551,167.6109,51206.0
2023-06-07 10:50:00,171.89,171.9,171.21,171.43,43585.0,167.6011,167.6109,166.9381,167.1526,43585.0
2023-06-07 11:00:00,171.47,172.13,171.46,171.98,31114.0,167.1916,167.8351,167.1818,167.6889,31114.0
2023-06-07 11:10:00,171.97,172.0,171.34,171.51,33399.0,167.6791,167.7084,167.0648,167.2306,33399.0
2023-06-07 11:20:00,171.47,171.89,171.33,171.78,28632.0,167.1916,167.6011,167.0551,167.4939,28632.0
2023-06-07 11:30:00,171.78,172.12,171.71,171.71,33052.0,167.4939,167.8254,167.4256,167.4256,33052.0
2023-06-07 11:40:00,171.64,171.65,171.29,171.58,29164.0,167.3573,167.3671,167.0161,167.2988,29164.0
2023-06-07 11:50:00,171.58,171.61,171.02,171.23,26181.0,167.2988,167.3281,166.7528,166.9576,26181.0
2023-06-07 12:00:00,171.25,171.61,171.18,171.45,19637.0,166.9771,167.3281,166.9088,167.1721,19637.0
2023-06-07 12:10:00,171.4,171.62,171.3,171.57,19165.0,167.1233,167.3378,167.0258,167.2891,19165.0
2023-06-07 12:20:00,171.52,171.52,171.17,171.32,21700.0,167.2403,167.2403,166.8991,167.0453,21700.0
2023-06-07 12:30:00,171.32,171.45,171.24,171.45,17035.0,167.0453,167.1721,166.9673,167.1721,17035.0
2023-06-07 12:40:00,171.41,171.6,171.37,171.41,19163.0,167.1331,167.3183,167.0941,167.1331,19163.0
2023-06-07 12:50:00,171.36,171.56,171.17,171.47,26417.0,167.0843,167.2793,166.8991,167.1916,26417.0
2023-06-07 13:00:00,171.49,171.51,171.19,171.45,20772.0,167.2111,167.2306,166.9186,167.1721,20772.0
2023-06-07 13:10:00,171.44,171.5,171.21,171.24,17496.0,167.1623,167.2208,166.9381,166.9673,17496.0
2023-06-07 13:20:00,171.26,171.36,171.11,171.22,28453.0,166.9868,167.0843,166.8406,166.9478,28453.0
2023-06-07 13:30:00,171.13,171.18,170.91,170.99,33729.0,166.8601,166.9088,166.6456,166.7236,33729.0
2023-06-07 13:40:00,171.0,171.28,170.97,171.21,24167.0,166.7333,167.0063,166.7041,166.9381,24167.0
2023-06-07 13:50:00,171.15,171.58,171.14,171.51,19371.0,166.8796,167.2988,166.8698,167.2306,19371.0
2023-06-07 14:00:00,171.51,171.74,171.42,171.71,18222.0,167.2306,167.4548,167.1428,167.4256,18222.0
2023-06-07 14:10:00,171.73,172.2,171.64,172.19,34175.0,167.4451,167.9034,167.3573,167.8936,34175.0
2023-06-07 14:20:00,172.21,172.32,171.92,172.03,19871.0,167.9131,168.0204,167.6304,167.7376,19871.0
2023-06-07 14:30:00,172.03,172.07,171.63,171.78,22513.0,167.7376,167.7766,167.3476,167.4939,22513.0
2023-06-07 14:40:00,171.74,171.8,171.61,171.67,20260.0,167.4548,167.5134,167.3281,167.3866,20260.0
2023-06-07 14:50:00,171.63,172.03,171.59,172.03,23598.0,167.3476,167.7376,167.3086,167.7376,23598.0
2023-06-07 15:00:00,172.02,172.26,171.96,172.13,19278.0,167.7279,167.9619,167.6694,167.8351,19278.0
2023-06-07 15:10:00,172.07,172.13,171.86,171.86,46070.0,167.7766,167.8351,167.5719,167.5719,46070.0
2023-06-07 15:20:00,171.87,172.02,171.77,171.91,30926.0,167.5816,167.7279,167.4841,167.6206,30926.0
2023-06-07 15:30:00,171.89,171.9,171.62,171.75,44225.0,167.6011,167.6109,167.3378,167.4646,44225.0
2023-06-07 15:40:00,171.76,171.89,171.67,171.83,51762.0,167.4743,167.6011,167.3866,167.5426,51762.0
2023-06-07 15:50:00,171.89,171.96,171.39,171.59,199882.0,167.6011,167.6694,167.1136,167.3086,199882.0
2023-06-08 09:30:00,170.65,171.48,170.1,170.1,53841.0,166.392,167.2013,165.8558,165.8558,53841.0
2023-06-08 09:40:00,170.03,170.29,169.62,170.03,46180.0,165.7875,166.041,165.3877,165.7875,46180.0
2023-06-08 09:50:00,170.15,170.18,169.56,169.59,103224.0,165.9045,165.9338,165.3292,165.3585,103224.0
2023-06-08 10:00:00,169.73,170.26,169.73,170.06,38787.0,165.495,166.0118,165.495,165.8168,38787.0
2023-06-08 10:10:00,170.07,170.58,169.92,170.53,34500.0,165.8265,166.3238,165.6803,166.275,34500.0
2023-06-08 10:20:00,170.63,170.84,170.5,170.81,27547.0,166.3725,166.5773,166.2458,166.5481,27547.0
2023-06-08 10:30:00,170.93,171.06,170.56,170.83,31496.0,166.6651,166.7918,166.3043,166.5676,31496.0
2023-06-08 10:40:00,170.85,171.06,170.66,171.03,20761.0,166.5871,166.7918,166.4018,166.7626,20761.0
2023-06-08 10:50:00,171.02,171.25,170.88,170.95,44658.0,166.7528,166.9771,166.6163,166.6846,44658.0
2023-06-08 11:00:00,171.01,171.01,170.59,170.63,22778.0,166.7431,166.7431,166.3335,166.3725,22778.0
2023-06-08 11:10:00,170.65,170.84,170.54,170.84,16905.0,166.392,166.5773,166.2848,166.5773,16905.0
2023-06-08 11:20:00,170.81,171.08,170.74,170.91,20494.0,166.5481,166.8113,166.4798,166.6456,20494.0
2023-06-08 11:30:00,170.87,171.15,170.87,171.15,13464.0,166.6066,166.8796,166.6066,166.8796,13464.0
2023-06-08 11:40:00,171.19,171.28,170.75,170.81,13716.0,166.9186,167.0063,166.4896,166.5481,13716.0
2023-06-08 11:50:00,170.69,171.32,170.69,171.02,32306.0,166.431,167.0453,166.431,166.7528,32306.0
2023-06-08 12:00:00,171.05,171.17,170.91,171.1,17648.0,166.7821,166.8991,166.6456,166.8308,17648.0
2023-06-08 12:10:00,171.07,171.09,170.85,171.04,11728.0,166.8016,166.8211,166.5871,166.7723,11728.0
2023-06-08 12:20:00,171.07,171.53,171.07,171.53,28399.0,166.8016,167.2501,166.8016,167.2501,28399.0
2023-06-08 12:30:00,171.44,171.44,171.19,171.2,12538.0,167.1623,167.1623,166.9186,166.9283,12538.0
2023-06-08 12:40:00,171.18,171.32,171.1,171.1,13929.0,166.9088,167.0453,166.8308,166.8308,13929.0
2023-06-08 12:50:00,171.08,171.22,171.05,171.05,21812.0,166.8113,166.9478,166.7821,166.7821,21812.0
2023-06-08 13:00:00,171.04,171.11,170.78,170.85,29643.0,166.7723,166.8406,166.5188,166.5871,29643.0
2023-06-08 13:10:00,170.86,170.9,170.68,170.83,18365.0,166.5968,166.6358,166.4213,166.5676,18365.0
2023-06-08 13:20:00,170.85,170.86,170.75,170.79,22760.0,166.5871,166.5968,166.4896,166.5286,22760.0
2023-06-08 13:30:00,170.8,170.86,170.35,170.35,127805.0,166.5383,166.5968,166.0995,166.0995,127805.0
2023-06-08 13:40:00,170.37,170.5,170.12,170.32,32770.0,166.119,166.2458,165.8753,166.0703,32770.0
2023-06-08 13:50:00,170.32,170.54,170.32,170.54,17269.0,166.0703,166.2848,166.0703,166.2848,17269.0
2023-06-08 14:00:00,170.56,170.69,170.49,170.62,25112.0,166.3043,166.431,166.236,166.3628,25112.0
2023-06-08 14:10:00,170.61,170.97,170.58,170.97,40221.0,166.353,166.7041,166.3238,166.7041,40221.0
2023-06-08 14:20:00,171.0,171.06,170.8,170.82,45213.0,166.7333,166.7918,166.5383,166.5578,45213.0
2023-06-08 14:30:00,170.84,171.15,170.81,170.98,28014.0,166.5773,166.8796,166.5481,166.7138,28014.0
2023-06-08 14:40:00,170.99,171.02,170.78,170.81,20126.0,166.7236,166.7528,166.5188,166.5481,20126.0
2023-06-08 14:50:00,170.83,171.07,170.77,171.01,35198.0,166.5676,166.8016,166.5091,166.7431,35198.0
2023-06-08 15:00:00,171.06,171.32,171.05,171.24,24947.0,166.7918,167.0453,166.7821,166.9673,24947.0
2023-06-08 15:10:00,171.24,171.31,170.91,170.98,23899.0,166.9673,167.0356,166.6456,166.7138,23899.0
2023-06-08 15:20:00,170.98,171.37,170.97,171.3,18647.0,166.7138,167.0941,166.7041,167.0258,18647.0
2023-06-08 15:30:00,171.29,171.29,170.93,171.04,44596.0,167.0161,167.0161,166.6651,166.7723,44596.0
2023-06-08 15:40:00,171.05,171.31,171.03,171.24,79759.0,166.7821,167.0356,166.7626,166.9673,79759.0
2023-06-08 15:50:00,171.25,171.35,170.9,171.1,120266.0,166.9771,167.0746,166.6358,166.8308,120266.0
2023-06-09 09:30:00,171.94,172.02,171.28,171.79,59180.0,167.6499,167.7279,167.0063,167.5036,59180.0
2023-06-09 09:40:00,171.8,171.96,171.05,171.05,24658.0,167.5134,167.6694,166.7821,166.7821,24658.0
2023-06-09 09:50:00,171.07,172.16,171.07,171.66,46992.0,166.8016,167.8644,166.8016,167.3768,46992.0
2023-06-09 10:00:00,171.67,172.05,171.63,172.03,33564.0,167.3866,167.7571,167.3476,167.7376,33564.0
2023-06-09 10:10:00,172.04,172.12,171.86,171.97,29403.0,167.7474,167.8254,167.5719,167.6791,29403.0
2023-06-09 10:20:00,171.93,172.11,171.66,172.09,37797.0,167.6401,167.8156,167.3768,167.7961,37797.0
2023-06-09 10:30:00,172.11,172.22,171.83,171.86,37814.0,167.8156,167.9229,167.5426,167.5719,37814.0
2023-06-09 10:40:00,171.89,171.99,171.46,171.76,49228.0,167.6011,167.6986,167.1818,167.4743,49228.0
2023-06-09 10:50:00,171.72,172.1,171.52,172.0,45187.0,167.4353,167.8059,167.2403,167.7084,45187.0
2023-06-09 11:00:00,171.98,172.06,171.49,171.61,21522.0,167.6889,167.7669,167.2111,167.3281,21522.0
2023-06-09 11:10:00,171.6,171.69,171.42,171.61,17890.0,167.3183,167.4061,167.1428,167.3281,17890.0
2023-06-09 11:20:00,171.58,171.65,170.96,171.33,22829.0,167.2988,167.3671,166.6943,167.0551,22829.0
2023-06-09 11:30:00,171.3,171.33,170.94,171.27,32636.0,167.0258,167.0551,166.6748,166.9966,32636.0
2023-06-09 11:40:00,171.29,171.58,171.25,171.45,29102.0,167.0161,167.2988,166.9771,167.1721,29102.0
2023-06-09 11:50:00,171.47,171.52,171.28,171.52,17196.0,167.1916,167.2403,167.0063,167.2403,17196.0
2023-06-09 12:00:00,171.53,171.54,171.27,171.39,22961.0,167.2501,167.2598,166.9966,167.1136,22961.0
2023-06-09 12:10:00,171.41,171.65,171.4,171.59,19287.0,167.1331,167.3671,167.1233,167.3086,19287.0
2023-06-09 12:20:00,171.59,171.59,171.11,171.28,11465.0,167.3086,167.3086,166.8406,167.0063,11465.0
2023-06-09 12:30:00,171.26,171.42,171.22,171.26,23583.0,166.9868,167.1428,166.9478,166.9868,23583.0
2023-06-09 12:40:00,171.26,171.3,171.11,171.23,21467.0,166.9868,167.0258,166.8406,166.9576,21467.0
2023-06-09 12:50:00,171.28,171.49,171.25,171.49,25382.0,167.0063,167.2111,166.9771,167.2111,25382.0
2023-06-09 13:00:00,171.48,171.66,171.46,171.64,17486.0,167.2013,167.3768,167.1818,167.3573,17486.0
2023-06-09 13:10:00,171.64,171.68,171.45,171.53,29640.0,167.3573,167.3963,167.1721,167.2501,29640.0
2023-06-09 13:20:00,171.51,171.63,171.46,171.62,22877.0,167.2306,167.3476,167.1818,167.3378,22877.0
2023-06-09 13:30:00,171.63,171.84,171.61,171.64,25455.0,167.3476,167.5524,167.3281,167.3573,25455.0
2023-06-09 13:40:00,171.66,171.77,171.56,171.56,47950.0,167.3768,167.4841,167.2793,167.2793,47950.0
2023-06-09 13:50:00,171.54,171.65,171.36,171.65,18151.0,167.2598,167.3671,167.0843,167.3671,18151.0
2023-06-09 14:00:00,171.65,171.65,171.42,171.47,13650.0,167.3671,167.3671,167.1428,167.1916,13650.0
2023-06-09 14:10:00,171.46,171.51,171.27,171.45,23273.0,167.1818,167.2306,166.9966,167.1721,23273.0
2023-06-09 14:20:00,171.46,171.71,171.46,171.64,30702.0,167.1818,167.4256,167.1818,167.3573,30702.0
2023-06-09 14:30:00,171.67,171.72,171.42,171.42,15461.0,167.3866,167.4353,167.1428,167.1428,15461.0
2023-06-09 14:40:00,171.39,171.74,171.39,171.69,18046.0,167.1136,167.4548,167.1136,167.4061,18046.0
2023-06-09 14:50:00,171.67,171.79,171.65,171.79,20110.0,167.3866,167.5036,167.3671,167.5036,20110.0
2023-06-09 15:00:00,171.8,172.02,171.68,171.94,26471.0,167.5134,167.7279,167.3963,167.6499,26471.0
2023-06-09 15:10:00,171.92,172.05,171.85,172.02,26926.0,167.6304,167.7571,167.5621,167.7279,26926.0
2023-06-09 15:20:00,172.01,172.1,171.93,172.05,37733.0,167.7181,167.8059,167.6401,167.7571,37733.0
2023-06-09 15:30:00,172.02,172.12,171.83,172.01,38516.0,167.7279,167.8254,167.5426,167.7181,38516.0
2023-06-09 15:40:00,172.0,172.06,171.87,171.87,35103.0,167.7084,167.7669,167.5816,167.5816,35103.0
2023-06-09 15:50:00,171.85,172.02,171.7,171.77,152378.0,167.5621,167.7279,167.4158,167.4841,152378.0
2023-06-12 09:30:00,172.01,172.9,171.95,172.88,75147.0,167.7181,168.5859,167.6596,168.5664,75147.0
2023-06-12 09:40:00,172.94,173.09,172.02,172.35,43118.0,168.6249,168.7712,167.7279,168.0496,43118.0
2023-06-12 09:50:00,172.38,173.06,172.38,172.66,39391.0,168.0789,168.7419,168.0789,168.3519,39391.0
2023-06-12 10:00:00,172.76,172.9,172.54,172.9,26295.0,168.4494,168.5859,168.2349,168.5859,26295.0
2023-06-12 10:10:00,172.96,173.25,172.75,172.9,40318.0,168.6444,168.9272,168.4396,168.5859,40318.0
2023-06-12 10:20:00,172.86,172.9,172.44,172.73,18526.0,168.5469,168.5859,168.1374,168.4201,18526.0
2023-06-12 10:30:00,172.73,172.73,172.38,172.47,20097.0,168.4201,168.4201,168.0789,168.1666,20097.0
2023-06-12 10:40:00,172.48,172.81,172.47,172.67,33523.0,168.1764,168.4982,168.1666,168.3616,33523.0
2023-06-12 10:50:00,172.68,172.75,172.43,172.71,39584.0,168.3714,168.4396,168.1276,168.4006,39584.0
2023-06-12 11:00:00,172.8,172.84,172.43,172.71,36151.0,168.4884,168.5274,168.1276,168.4006,36151.0
2023-06-12 11:10:00,172.67,172.92,172.57,172.6,16350.0,168.3616,168.6054,168.2641,168.2934,16350.0
2023-06-12 11:20:00,172.55,172.62,172.22,172.22,16152.0,168.2446,168.3129,167.9229,167.9229,16152.0
2023-06-12 11:30:00,172.23,172.32,171.93,172.15,35753.0,167.9326,168.0204,167.6401,167.8546,35753.0
2023-06-12 11:40:00,172.15,172.29,172.01,172.04,24756.0,167.8546,167.9911,167.7181,167.7474,24756.0
2023-06-12 11:50:00,172.04,172.34,172.01,172.33,21732.0,167.7474,168.0399,167.7181,168.0301,21732.0
2023-06-12 12:00:00,172.34,172.65,172.34,172.52,22797.0,168.0399,168.3421,168.0399,168.2154,22797.0
2023-06-12 12:10:00,172.56,172.65,172.4,172.46,23745.0,168.2544,168.3421,168.0984,168.1569,23745.0
2023-06-12 12:20:00,172.43,172.7,172.4,172.68,22054.0,168.1276,168.3909,168.0984,168.3714,22054.0
2023-06-12 12:30:00,172.69,172.96,172.68,172.91,15091.0,168.3811,168.6444,168.3714,168.5957,15091.0
2023-06-12 12:40:00,172.87,172.92,172.8,172.83,11771.0,168.5567,168.6054,168.4884,168.5177,11771.0
2023-06-12 12:50:00,172.85,172.88,172.72,172.83,16463.0,168.5372,168.5664,168.4104,168.5177,16463.0
2023-06-12 13:00:00,172.8,172.95,172.67,172.75,12031.0,168.4884,168.6347,168.3616,168.4396,12031.0
2023-06-12 13:10:00,172.71,173.0,172.69,172.98,27215.0,168.4006,168.6834,168.3811,168.6639,27215.0
2023-06-12 13:20:00,172.97,172.97,172.79,172.86,12066.0,168.6542,168.6542,168.4786,168.5469,12066.0
2023-06-12 13:30:00,172.79,172.85,172.67,172.72,16654.0,168.4786,168.5372,168.3616,168.4104,16654.0
2023-06-12 13:40:00,172.71,172.91,172.68,172.86,14104.0,168.4006,168.5957,168.3714,168.5469,14104.0
2023-06-12 13:50:00,172.82,172.93,172.82,172.92,20157.0,168.5079,168.6152,168.5079,168.6054,20157.0
2023-06-12 14:00:00,172.92,172.94,172.73,172.82,10774.0,168.6054,168.6249,168.4201,168.5079,10774.0
2023-06-12 14:10:00,172.79,172.92,172.79,172.79,10967.0,168.4786,168.6054,168.4786,168.4786,10967.0
2023-06-12 14:20:00,172.79,173.01,172.78,172.94,12890.0,168.4786,168.6932,168.4689,168.6249,12890.0
2023-06-12 14:30:00,172.94,173.02,172.78,172.85,10142.0,168.6249,168.7029,168.4689,168.5372,10142.0
2023-06-12 14:40:00,172.86,173.08,172.82,173.06,17394.0,168.5469,168.7614,168.5079,168.7419,17394.0
2023-06-12 14:50:00,173.05,173.29,173.03,173.26,21346.0,168.7322,168.9662,168.7127,168.9369,21346.0
2023-06-12 15:00:00,173.27,173.55,173.24,173.51,27865.0,168.9467,169.2197,168.9174,169.1807,27865.0
2023-06-12 15:10:00,173.54,173.93,173.51,173.79,48895.0,169.2099,169.5902,169.1807,169.4537,48895.0
2023-06-12 15:20:00,173.8,173.91,173.7,173.81,32130.0,169.4634,169.5707,169.3659,169.4732,32130.0
2023-06-12 15:30:00,173.79,173.82,173.48,173.58,55848.0,169.4537,169.4829,169.1514,169.2489,55848.0
2023-06-12 15:40:00,173.61,173.75,173.54,173.62,34710.0,169.2782,169.4147,169.2099,169.2879,34710.0
2023-06-12 15:50:00,173.65,173.72,173.46,173.65,154912.0,169.3172,169.3854,169.1319,169.3172,154912.0
2023-06-13 09:30:00,174.41,175.4,174.21,175.4,67516.0,170.0582,171.0235,169.8632,171.0235,67516.0
2023-06-13 09:40:00,175.35,176.12,175.3,175.61,57248.0,170.9748,171.7256,170.926,171.2283,57248.0
2023-06-13 09:50:00,175.71,175.85,175.44,175.74,36812.0,171.3258,171.4623,171.0625,171.355,36812.0
2023-06-13 10:00:00,175.75,176.05,175.43,175.79,52080.0,171.3648,171.6573,171.0528,171.4038,52080.0
2023-06-13 10:10:00,175.77,175.82,174.94,175.08,38071.0,171.3843,171.433,170.575,170.7115,38071.0
2023-06-13 10:20:00,175.11,175.67,175.09,175.67,36219.0,170.7408,171.2868,170.7213,171.2868,36219.0
2023-06-13 10:30:00,175.7,175.77,175.32,175.41,39681.0,171.316,171.3843,170.9455,171.0333,39681.0
2023-06-13 10:40:00,175.43,175.67,175.26,175.56,34532.0,171.0528,171.2868,170.887,171.1795,34532.0
2023-06-13 10:50:00,175.55,175.59,175.0,175.04,22513.0,171.1698,171.2088,170.6335,170.6725,22513.0
2023-06-13 11:00:00,175.06,175.32,174.83,174.95,38272.0,170.692,170.9455,170.4677,170.5848,38272.0
2023-06-13 11:10:00,175.01,175.35,175.0,175.13,25209.0,170.6433,170.9748,170.6335,170.7603,25209.0
2023-06-13 11:20:00,175.11,175.46,175.05,175.37,30301.0,170.7408,171.082,170.6823,170.9943,30301.0
2023-06-13 11:30:00,175.39,175.55,175.19,175.22,42459.0,171.0138,171.1698,170.8188,170.848,42459.0
2023-06-13 11:40:00,175.23,175.33,175.0,175.11,33331.0,170.8578,170.9553,170.6335,170.7408,33331.0
2023-06-13 11:50:00,175.12,175.29,175.0,175.06,37805.0,170.7505,170.9163,170.6335,170.692,37805.0
2023-06-13 12:00:00,175.04,175.26,174.86,175.21,24716.0,170.6725,170.887,170.497,170.8383,24716.0
2023-06-13 12:10:00,175.2,175.52,175.2,175.44,25023.0,170.8285,171.1405,170.8285,171.0625,25023.0
2023-06-13 12:20:00,175.48,175.52,175.2,175.42,29759.0,171.1015,171.1405,170.8285,171.043,29759.0
2023-06-13 12:30:00,175.42,175.52,175.29,175.29,17518.0,171.043,171.1405,170.9163,170.9163,17518.0
2023-06-13 12:40:00,175.31,175.4,175.25,175.29,14252.0,170.9358,171.0235,170.8773,170.9163,14252.0
2023-06-13 12:50:00,175.27,175.46,175.26,175.4,16264.0,170.8968,171.082,170.887,171.0235,16264.0
2023-06-13 13:00:00,175.37,175.62,175.29,175.37,17662.0,170.9943,171.238,170.9163,170.9943,17662.0
2023-06-13 13:10:00,175.38,175.54,175.28,175.53,16563.0,171.004,171.16,170.9065,171.1503,16563.0
2023-06-13 13:20:00,175.56,175.6,175.37,175.52,19017.0,171.1795,171.2185,170.9943,171.1405,19017.0
2023-06-13 13:30:00,175.53,175.61,175.28,175.4,31634.0,171.1503,171.2283,170.9065,171.0235,31634.0
2023-06-13 13:40:00,175.41,175.72,175.4,175.63,19168.0,171.0333,171.3355,171.0235,171.2478,19168.0
2023-06-13 13:50:00,175.6,175.6,175.1,175.25,18916.0,171.2185,171.2185,170.731,170.8773,18916.0
2023-06-13 14:00:00,175.23,175.23,175.07,175.08,24227.0,170.8578,170.8578,170.7018,170.7115,24227.0
2023-06-13 14:10:00,175.06,175.09,174.86,175.08,25986.0,170.692,170.7213,170.497,170.7115,25986.0
2023-06-13 14:20:00,175.08,175.15,174.65,174.74,34721.0,170.7115,170.7798,170.2922,170.38,34721.0
2023-06-13 14:30:00,174.7,174.73,174.46,174.7,26776.0,170.341,170.3702,170.107,170.341,26776.0
2023-06-13 14:40:00,174.68,174.74,174.45,174.59,31105.0,170.3215,170.38,170.0972,170.2337,31105.0
2023-06-13 14:50:00,174.62,174.82,174.52,174.74,38132.0,170.263,170.458,170.1655,170.38,38132.0
2023-06-13 15:00:00,174.76,175.12,174.72,175.07,27628.0,170.3995,170.7505,170.3605,170.7018,27628.0
2023-06-13 15:10:00,175.11,175.23,175.08,175.11,29219.0,170.7408,170.8578,170.7115,170.7408,29219.0
2023-06-13 15:20:00,175.1,175.42,175.1,175.23,42027.0,170.731,171.043,170.731,170.8578,42027.0
2023-06-13 15:30:00,175.26,175.33,175.07,175.2,34707.0,170.887,170.9553,170.7018,170.8285,34707.0
2023-06-13 15:40:00,175.2,175.32,175.04,175.04,58400.0,170.8285,170.9455,170.6725,170.6725,58400.0
2023-06-13 15:50:00,175.04,175.31,174.97,175.14,179197.0,170.6725,170.9358,170.6043,170.77,179197.0
2023-06-14 09:30:00,176.02,176.56,175.36,176.5,66335.0,171.6281,172.1546,170.9845,172.0961,66335.0
2023-06-14 09:40:00,176.43,176.85,176.07,176.07,29217.0,172.0278,172.4373,171.6768,171.6768,29217.0
2023-06-14 09:50:00,176.08,176.49,175.88,176.18,18009.0,171.6866,172.0863,171.4915,171.7841,18009.0
2023-06-14 10:00:00,176.19,176.41,176.04,176.24,29545.0,171.7938,172.0083,171.6476,171.8426,29545.0
2023-06-14 10:10:00,176.25,176.35,176.0,176.0,19205.0,171.8523,171.9498,171.6086,171.6086,19205.0
2023-06-14 10:20:00,176.03,176.15,175.86,175.94,23229.0,171.6378,171.7548,171.472,171.5501,23229.0
2023-06-14 10:30:00,175.93,176.4,175.89,176.32,28740.0,171.5403,171.9986,171.5013,171.9206,28740.0
2023-06-14 10:40:00,176.33,176.61,176.22,176.52,24782.0,171.9303,172.2033,171.8231,172.1156,24782.0
2023-06-14 10:50:00,176.45,176.84,176.45,176.8,16410.0,172.0473,172.4276,172.0473,172.3886,16410.0
2023-06-14 11:00:00,176.81,176.98,176.77,176.81,26514.0,172.3983,172.5641,172.3593,172.3983,26514.0
2023-06-14 11:10:00,176.77,176.88,176.66,176.77,26041.0,172.3593,172.4666,172.2521,172.3593,26041.0
2023-06-14 11:20:00,176.78,177.04,176.75,176.86,25104.0,172.3691,172.6226,172.3398,172.4471,25104.0
2023-06-14 11:30:00,176.88,176.88,176.01,176.13,55430.0,172.4666,172.4666,171.6183,171.7353,55430.0
2023-06-14 11:40:00,176.16,176.55,176.16,176.48,27378.0,171.7646,172.1448,171.7646,172.0766,27378.0
2023-06-14 11:50:00,176.48,176.67,176.3,176.33,20123.0,172.0766,172.2618,171.9011,171.9303,20123.0
2023-06-14 12:00:00,176.28,176.36,175.99,176.11,22636.0,171.8816,171.9596,171.5988,171.7158,22636.0
2023-06-14 12:10:00,176.07,176.16,176.02,176.13,19027.0,171.6768,171.7646,171.6281,171.7353,19027.0
2023-06-14 12:20:00,176.14,176.27,176.12,176.26,24577.0,171.7451,171.8718,171.7256,171.8621,24577.0
2023-06-14 12:30:00,176.3,176.4,176.26,176.34,13049.0,171.9011,171.9986,171.8621,171.9401,13049.0
2023-06-14 12:40:00,176.36,176.41,176.23,176.24,12356.0,171.9596,172.0083,171.8328,171.8426,12356.0
2023-06-14 12:50:00,176.23,176.27,176.02,176.25,13413.0,171.8328,171.8718,171.6281,171.8523,13413.0
2023-06-14 13:00:00,176.2,176.2,175.99,176.19,16130.0,171.8036,171.8036,171.5988,171.7938,16130.0
2023-06-14 13:10:00,176.18,176.22,175.8,175.82,21073.0,171.7841,171.8231,171.4135,171.433,21073.0
2023-06-14 13:20:00,175.84,175.93,175.75,175.87,12329.0,171.4525,171.5403,171.3648,171.4818,12329.0
2023-06-14 13:30:00,175.88,175.92,175.76,175.88,13673.0,171.4915,171.5306,171.3745,171.4915,13673.0
2023-06-14 13:40:00,175.88,175.92,175.77,175.87,11994.0,171.4915,171.5306,171.3843,171.4818,11994.0
2023-06-14 13:50:00,175.86,175.87,175.73,175.73,12304.0,171.472,171.4818,171.3453,171.3453,12304.0
2023-06-14 14:00:00,175.73,175.74,173.65,174.19,37050.0,171.3453,171.355,169.3172,169.8437,37050.0
2023-06-14 14:10:00,174.19,174.43,173.6,173.75,31730.0,169.8437,170.0777,169.2684,169.4147,31730.0
2023-06-14 14:20:00,173.65,173.89,173.39,173.86,17037.0,169.3172,169.5512,169.0637,169.522,17037.0
2023-06-14 14:30:00,173.82,174.19,173.63,173.91,39875.0,169.4829,169.8437,169.2977,169.5707,39875.0
2023-06-14 14:40:00,173.99,174.86,173.98,174.81,28598.0,169.6487,170.497,169.639,170.4482,28598.0
2023-06-14 14:50:00,174.97,175.03,174.46,174.65,23908.0,170.6043,170.6628,170.107,170.2922,23908.0
2023-06-14 15:00:00,174.7,175.86,174.7,175.8,43596.0,170.341,171.472,170.341,171.4135,43596.0
2023-06-14 15:10:00,175.81,175.81,174.54,174.82,26296.0,171.4233,171.4233,170.185,170.458,26296.0
2023-06-14 15:20:00,174.75,175.46,174.67,175.02,27974.0,170.3897,171.082,170.3117,170.653,27974.0
2023-06-14 15:30:00,175.0,175.19,174.82,175.02,39261.0,170.6335,170.8188,170.458,170.653,39261.0
2023-06-14 15:40:00,175.07,175.08,174.28,174.36,66742.0,170.7018,170.7115,169.9315,170.0095,66742.0
2023-06-14 15:50:00,174.35,174.55,174.01,174.54,165805.0,169.9997,170.1947,169.6682,170.185,165805.0
2023-06-15 09:30:00,171.41,171.98,170.64,171.12,185737.0,167.1331,167.6889,166.3823,166.8503,185737.0
2023-06-15 09:40:00,171.11,171.27,169.56,170.54,139780.0,166.8406,166.9966,165.3292,166.2848,139780.0
2023-06-15 09:50:00,170.64,171.16,170.57,171.14,58099.0,166.3823,166.8893,166.314,166.8698,58099.0
2023-06-15 10:00:00,171.14,171.59,170.97,171.48,70623.0,166.8698,167.3086,166.7041,167.2013,70623.0
2023-06-15 10:10:00,171.54,171.78,171.1,171.38,43297.0,167.2598,167.4939,166.8308,167.1038,43297.0
2023-06-15 10:20:00,171.45,172.15,171.35,172.03,35472.0,167.1721,167.8546,167.0746,167.7376,35472.0
2023-06-15 10:30:00,172.09,172.12,171.63,171.72,19519.0,167.7961,167.8254,167.3476,167.4353,19519.0
2023-06-15 10:40:00,171.68,172.52,171.58,172.4,37128.0,167.3963,168.2154,167.2988,168.0984,37128.0
2023-06-15 10:50:00,172.36,172.41,172.13,172.4,24501.0,168.0594,168.1081,167.8351,168.0984,24501.0
2023-06-15 11:00:00,172.48,172.58,172.17,172.47,28911.0,168.1764,168.2739,167.8741,168.1666,28911.0
2023-06-15 11:10:00,172.56,173.44,172.54,173.27,43801.0,168.2544,169.1124,168.2349,168.9467,43801.0
2023-06-15 11:20:00,173.34,173.6,173.33,173.6,20451.0,169.0149,169.2684,169.0052,169.2684,20451.0
2023-06-15 11:30:00,173.59,173.59,172.98,173.25,27936.0,169.2587,169.2587,168.6639,168.9272,27936.0
2023-06-15 11:40:00,173.17,173.29,172.81,172.93,38132.0,168.8492,168.9662,168.4982,168.6152,38132.0
2023-06-15 11:50:00,172.89,173.19,172.89,173.0,15109.0,168.5762,168.8687,168.5762,168.6834,15109.0
2023-06-15 12:00:00,173.01,173.04,172.9,173.03,20046.0,168.6932,168.7224,168.5859,168.7127,20046.0
2023-06-15 12:10:00,173.01,173.03,172.69,172.91,28345.0,168.6932,168.7127,168.3811,168.5957,28345.0
2023-06-15 12:20:00,172.89,173.22,172.88,173.17,14853.0,168.5762,168.8979,168.5664,168.8492,14853.0
2023-06-15 12:30:00,173.17,173.27,173.08,173.19,15689.0,168.8492,168.9467,168.7614,168.8687,15689.0
2023-06-15 12:40:00,173.21,173.39,173.15,173.27,12262.0,168.8882,169.0637,168.8297,168.9467,12262.0
2023-06-15 12:50:00,173.23,173.45,173.13,173.33,11669.0,168.9077,169.1222,168.8102,169.0052,11669.0
2023-06-15 13:00:00,173.34,173.35,172.98,173.0,7173.0,169.0149,169.0247,168.6639,168.6834,7173.0
2023-06-15 13:10:00,173.02,173.06,172.73,172.91,21108.0,168.7029,168.7419,168.4201,168.5957,21108.0
2023-06-15 13:20:00,172.96,173.27,172.93,173.24,12963.0,168.6444,168.9467,168.6152,168.9174,12963.0
2023-06-15 13:30:00,173.25,173.34,172.97,173.02,13278.0,168.9272,169.0149,168.6542,168.7029,13278.0
2023-06-15 13:40:00,172.98,173.42,172.98,173.42,21711.0,168.6639,169.0929,168.6639,169.0929,21711.0
2023-06-15 13:50:00,173.38,173.81,173.19,173.65,24306.0,169.0539,169.4732,168.8687,169.3172,24306.0
2023-06-15 14:00:00,173.63,173.64,173.45,173.57,18731.0,169.2977,169.3074,169.1222,169.2392,18731.0
2023-06-15 14:10:00,173.6,173.75,173.35,173.45,38187.0,169.2684,169.4147,169.0247,169.1222,38187.0
2023-06-15 14:20:00,173.4,173.5,173.27,173.46,23778.0,169.0734,169.1709,168.9467,169.1319,23778.0
2023-06-15 14:30:00,173.46,173.84,173.42,173.69,15224.0,169.1319,169.5025,169.0929,169.3562,15224.0
2023-06-15 14:40:00,173.73,174.0,173.73,173.9,23316.0,169.3952,169.6585,169.3952,169.561,23316.0
2023-06-15 14:50:00,173.94,174.41,173.89,174.31,26072.0,169.6,170.0582,169.5512,169.9607,26072.0
2023-06-15 15:00:00,174.33,174.47,173.93,174.14,15011.0,169.9802,170.1167,169.5902,169.795,15011.0
2023-06-15 15:10:00,174.13,174.53,174.09,174.13,23951.0,169.7852,170.1752,169.7462,169.7852,23951.0
2023-06-15 15:20:00,174.12,174.3,173.97,174.22,34953.0,169.7755,169.951,169.6292,169.873,34953.0
2023-06-15 15:30:00,174.22,174.43,174.03,174.03,25152.0,169.873,170.0777,169.6877,169.6877,25152.0
2023-06-15 15:40:00,174.04,174.4,173.97,174.34,59676.0,169.6975,170.0485,169.6292,169.99,59676.0
2023-06-15 15:50:00,174.38,174.47,173.72,173.91,165625.0,170.029,170.1167,169.3854,169.5707,165625.0
2023-06-16 09:30:00,174.2,174.58,172.16,172.36,793685.0,169.8535,170.224,167.8644,168.0594,793685.0
2023-06-16 09:40:00,172.34,172.73,171.73,172.03,51856.0,168.0399,168.4201,167.4451,167.7376,51856.0
2023-06-16 09:50:00,172.16,172.7,172.01,172.17,46222.0,167.8644,168.3909,167.7181,167.8741,46222.0
2023-06-16 10:00:00,172.21,172.83,172.07,172.71,48667.0,167.9131,168.5177,167.7766,168.4006,48667.0
2023-06-16 10:10:00,172.74,172.91,172.32,172.45,30153.0,168.4299,168.5957,168.0204,168.1471,30153.0
2023-06-16 10:20:00,172.41,172.9,172.34,172.83,27357.0,168.1081,168.5859,168.0399,168.5177,27357.0
2023-06-16 10:30:00,172.83,172.92,172.55,172.73,25693.0,168.5177,168.6054,168.2446,168.4201,25693.0
2023-06-16 10:40:00,172.79,172.79,172.3,172.36,21816.0,168.4786,168.4786,168.0009,168.0594,21816.0
2023-06-16 10:50:00,172.38,172.73,172.37,172.68,21088.0,168.0789,168.4201,168.0691,168.3714,21088.0
2023-06-16 11:00:00,172.66,172.66,172.23,172.46,16132.0,168.3519,168.3519,167.9326,168.1569,16132.0
2023-06-16 11:10:00,172.46,172.6,172.38,172.4,49780.0,168.1569,168.2934,168.0789,168.0984,49780.0
2023-06-16 11:20:00,172.36,172.42,171.77,171.92,27764.0,168.0594,168.1179,167.4841,167.6304,27764.0
2023-06-16 11:30:00,171.99,172.45,171.88,172.38,20416.0,167.6986,168.1471,167.5914,168.0789,20416.0
2023-06-16 11:40:00,172.36,172.56,172.31,172.42,17376.0,168.0594,168.2544,168.0106,168.1179,17376.0
2023-06-16 11:50:00,172.44,172.71,172.27,172.71,26262.0,168.1374,168.4006,167.9716,168.4006,26262.0
2023-06-16 12:00:00,172.75,172.95,172.64,172.72,21476.0,168.4396,168.6347,168.3324,168.4104,21476.0
2023-06-16 12:10:00,172.74,172.99,172.68,172.88,24487.0,168.4299,168.6737,168.3714,168.5664,24487.0
2023-06-16 12:20:00,172.87,173.21,172.79,173.16,22009.0,168.5567,168.8882,168.4786,168.8394,22009.0
2023-06-16 12:30:00,173.15,173.41,173.13,173.22,10965.0,168.8297,169.0832,168.8102,168.8979,10965.0
2023-06-16 12:40:00,173.22,173.23,173.0,173.21,18887.0,168.8979,168.9077,168.6834,168.8882,18887.0
2023-06-16 12:50:00,173.15,173.38,173.13,173.22,12009.0,168.8297,169.0539,168.8102,168.8979,12009.0
2023-06-16 13:00:00,173.27,173.27,172.92,172.96,17925.0,168.9467,168.9467,168.6054,168.6444,17925.0
2023-06-16 13:10:00,172.96,172.97,172.75,172.86,14072.0,168.6444,168.6542,168.4396,168.5469,14072.0
2023-06-16 13:20:00,172.83,172.83,172.5,172.5,17568.0,168.5177,168.5177,168.1959,168.1959,17568.0
2023-06-16 13:30:00,172.52,172.56,172.24,172.28,17811.0,168.2154,168.2544,167.9424,167.9814,17811.0
2023-06-16 13:40:00,172.3,172.59,172.22,172.55,23208.0,168.0009,168.2836,167.9229,168.2446,23208.0
2023-06-16 13:50:00,172.51,172.69,172.51,172.6,13484.0,168.2056,168.3811,168.2056,168.2934,13484.0
2023-06-16 14:00:00,172.58,172.64,172.37,172.45,37506.0,168.2739,168.3324,168.0691,168.1471,37506.0
2023-06-16 14:10:00,172.42,172.48,172.17,172.22,24258.0,168.1179,168.1764,167.8741,167.9229,24258.0
2023-06-16 14:20:00,172.2,172.24,172.1,172.22,24077.0,167.9034,167.9424,167.8059,167.9229,24077.0
2023-06-16 14:30:00,172.24,172.39,172.05,172.39,21359.0,167.9424,168.0886,167.7571,168.0886,21359.0
2023-06-16 14:40:00,172.39,172.41,172.14,172.16,21121.0,168.0886,168.1081,167.8449,167.8644,21121.0
2023-06-16 14:50:00,172.16,172.25,171.96,172.05,24488.0,167.8644,167.9521,167.6694,167.7571,24488.0
2023-06-16 15:00:00,172.06,172.12,171.8,171.88,34520.0,167.7669,167.8254,167.5134,167.5914,34520.0
2023-06-16 15:10:00,171.88,171.9,171.55,171.89,50380.0,167.5914,167.6109,167.2696,167.6011,50380.0
2023-06-16 15:20:00,171.88,172.11,171.72,171.77,31855.0,167.5914,167.8156,167.4353,167.4841,31855.0
2023-06-16 15:30:00,171.73,172.16,171.73,172.08,53949.0,167.4451,167.8644,167.4451,167.7864,53949.0
2023-06-16 15:40:00,172.09,172.51,171.94,172.5,80518.0,167.7961,168.2056,167.6499,168.1959,80518.0
2023-06-16 15:50:00,172.56,172.86,172.01,172.26,331986.0,168.2544,168.5469,167.7181,167.9619,331986.0
2023-06-20 09:30:00,171.0,171.22,169.84,170.43,147543.0,166.7333,166.9478,165.6023,166.1775,147543.0
2023-06-20 09:40:00,170.49,170.79,170.02,170.31,39531.0,166.236,166.5286,165.7778,166.0605,39531.0
2023-06-20 09:50:00,170.28,170.87,170.09,170.16,33767.0,166.0313,166.6066,165.846,165.9143,33767.0
2023-06-20 10:00:00,170.1,170.22,169.72,169.76,99227.0,165.8558,165.9728,165.4853,165.5243,99227.0
2023-06-20 10:10:00,169.77,169.93,169.04,169.21,74117.0,165.534,165.69,164.8222,164.988,74117.0
2023-06-20 10:20:00,169.24,169.25,168.35,168.5,59415.0,165.0172,165.027,164.1494,164.2957,59415.0
2023-06-20 10:30:00,168.45,169.0,168.33,168.83,25072.0,164.2469,164.7832,164.1299,164.6175,25072.0
2023-06-20 10:40:00,168.79,169.02,168.69,168.92,24693.0,164.5785,164.8027,164.481,164.7052,24693.0
2023-06-20 10:50:00,168.88,169.19,168.74,169.18,23769.0,164.6662,164.9685,164.5297,164.9587,23769.0
2023-06-20 11:00:00,169.16,169.29,168.99,169.16,30611.0,164.9392,165.066,164.7735,164.9392,30611.0
2023-06-20 11:10:00,169.15,169.25,169.05,169.15,32947.0,164.9295,165.027,164.832,164.9295,32947.0
2023-06-20 11:20:00,169.15,169.3,169.06,169.06,11535.0,164.9295,165.0757,164.8417,164.8417,11535.0
2023-06-20 11:30:00,169.09,169.53,169.06,169.53,18048.0,164.871,165.3,164.8417,165.3,18048.0
2023-06-20 11:40:00,169.56,169.62,169.19,169.61,17964.0,165.3292,165.3877,164.9685,165.378,17964.0
2023-06-20 11:50:00,169.58,169.79,169.42,169.52,14633.0,165.3487,165.5535,165.1927,165.2902,14633.0
2023-06-20 12:00:00,169.53,169.56,169.19,169.23,12603.0,165.3,165.3292,164.9685,165.0075,12603.0
2023-06-20 12:10:00,169.29,169.5,169.24,169.24,22324.0,165.066,165.2707,165.0172,165.0172,22324.0
2023-06-20 12:20:00,169.24,169.55,169.22,169.46,18256.0,165.0172,165.3195,164.9977,165.2317,18256.0
2023-06-20 12:30:00,169.49,169.63,169.31,169.57,17340.0,165.261,165.3975,165.0855,165.339,17340.0
2023-06-20 12:40:00,169.6,169.79,169.55,169.61,25053.0,165.3682,165.5535,165.3195,165.378,25053.0
2023-06-20 12:50:00,169.62,169.63,169.38,169.6,20431.0,165.3877,165.3975,165.1537,165.3682,20431.0
2023-06-20 13:00:00,169.59,169.64,169.3,169.36,24471.0,165.3585,165.4072,165.0757,165.1342,24471.0
2023-06-20 13:10:00,169.31,169.49,169.26,169.42,16296.0,165.0855,165.261,165.0367,165.1927,16296.0
2023-06-20 13:20:00,169.46,169.59,169.36,169.41,21962.0,165.2317,165.3585,165.1342,165.183,21962.0
2023-06-20 13:30:00,169.43,169.46,169.23,169.33,25364.0,165.2025,165.2317,165.0075,165.105,25364.0
2023-06-20 13:40:00,169.33,169.54,169.32,169.44,22388.0,165.105,165.3097,165.0952,165.2122,22388.0
2023-06-20 13:50:00,169.5,169.54,169.28,169.34,19585.0,165.2707,165.3097,165.0562,165.1147,19585.0
2023-06-20 14:00:00,169.32,169.47,169.32,169.36,18864.0,165.0952,165.2415,165.0952,165.1342,18864.0
2023-06-20 14:10:00,169.36,169.44,169.29,169.4,16705.0,165.1342,165.2122,165.066,165.1732,16705.0
2023-06-20 14:20:00,169.41,169.49,169.26,169.43,21227.0,165.183,165.261,165.0367,165.2025,21227.0
2023-06-20 14:30:00,169.42,169.48,169.31,169.45,12182.0,165.1927,165.2512,165.0855,165.222,12182.0
2023-06-20 14:40:00,169.48,169.48,169.24,169.37,25689.0,165.2512,165.2512,165.0172,165.144,25689.0
2023-06-20 14:50:00,169.36,169.52,169.3,169.37,18907.0,165.1342,165.2902,165.0757,165.144,18907.0
2023-06-20 15:00:00,169.37,169.41,169.24,169.34,22672.0,165.144,165.183,165.0172,165.1147,22672.0
2023-06-20 15:10:00,169.3,169.35,169.15,169.27,25918.0,165.0757,165.1245,164.9295,165.0465,25918.0
2023-06-20 15:20:00,169.27,169.34,169.19,169.33,27790.0,165.0465,165.1147,164.9685,165.105,27790.0
2023-06-20 15:30:00,169.33,169.42,169.18,169.36,35641.0,165.105,165.1927,164.9587,165.1342,35641.0
2023-06-20 15:40:00,169.35,169.35,169.14,169.33,50185.0,165.1245,165.1245,164.9197,165.105,50185.0
2023-06-20 15:50:00,169.34,169.67,169.33,169.36,161263.0,165.1147,165.4365,165.105,165.1342,161263.0
2023-06-21 09:30:00,169.1,169.1,167.74,168.09,128471.0,164.8807,164.8807,163.5547,163.8959,128471.0
2023-06-21 09:40:00,168.13,168.81,168.02,168.6,51820.0,163.9349,164.598,163.8277,164.3932,51820.0
2023-06-21 09:50:00,168.61,168.62,167.84,168.1,39342.0,164.4029,164.4127,163.6522,163.9057,39342.0
2023-06-21 10:00:00,168.12,168.24,167.82,167.84,27153.0,163.9252,164.0422,163.6327,163.6522,27153.0
2023-06-21 10:10:00,167.86,168.38,167.77,168.16,34984.0,163.6717,164.1787,163.5839,163.9642,34984.0
2023-06-21 10:20:00,168.17,168.2,167.58,167.72,59394.0,163.9739,164.0032,163.3986,163.5352,59394.0
2023-06-21 10:30:00,167.73,168.05,167.7,167.8,38846.0,163.5449,163.8569,163.5157,163.6132,38846.0
2023-06-21 10:40:00,167.82,168.0,167.64,167.68,22265.0,163.6327,163.8082,163.4571,163.4962,22265.0
2023-06-21 10:50:00,167.65,167.81,167.07,167.8,56198.0,163.4669,163.6229,162.9014,163.6132,56198.0
2023-06-21 11:00:00,167.84,168.02,167.07,167.18,28242.0,163.6522,163.8277,162.9014,163.0086,28242.0
2023-06-21 11:10:00,167.16,167.31,166.95,167.12,65427.0,162.9891,163.1354,162.7844,162.9501,65427.0
2023-06-21 11:20:00,167.13,167.73,167.13,167.72,16742.0,162.9599,163.5449,162.9599,163.5352,16742.0
2023-06-21 11:30:00,167.71,167.93,167.65,167.82,20076.0,163.5254,163.7399,163.4669,163.6327,20076.0
2023-06-21 11:40:00,167.86,168.09,167.71,167.78,20490.0,163.6717,163.8959,163.5254,163.5937,20490.0
2023-06-21 11:50:00,167.75,167.76,167.53,167.64,23039.0,163.5644,163.5742,163.3499,163.4571,23039.0
2023-06-21 12:00:00,167.63,167.88,167.61,167.87,16075.0,163.4474,163.6912,163.4279,163.6814,16075.0
2023-06-21 12:10:00,167.87,167.93,167.64,167.81,17516.0,163.6814,163.7399,163.4571,163.6229,17516.0
2023-06-21 12:20:00,167.83,167.86,167.66,167.86,16266.0,163.6424,163.6717,163.4767,163.6717,16266.0
2023-06-21 12:30:00,167.89,167.93,167.62,167.65,14696.0,163.7009,163.7399,163.4376,163.4669,14696.0
2023-06-21 12:40:00,167.63,167.67,167.43,167.48,17137.0,163.4474,163.4864,163.2524,163.3011,17137.0
2023-06-21 12:50:00,167.45,167.58,167.12,167.32,24534.0,163.2719,163.3986,162.9501,163.1451,24534.0
2023-06-21 13:00:00,167.31,167.71,167.26,167.68,15594.0,163.1354,163.5254,163.0866,163.4962,15594.0
2023-06-21 13:10:00,167.72,167.8,167.63,167.7,15158.0,163.5352,163.6132,163.4474,163.5157,15158.0
2023-06-21 13:20:00,167.71,167.87,167.71,167.85,17587.0,163.5254,163.6814,163.5254,163.6619,17587.0
2023-06-21 13:30:00,167.84,168.01,167.77,168.01,15588.0,163.6522,163.8179,163.5839,163.8179,15588.0
2023-06-21 13:40:00,167.97,168.15,167.89,168.09,11289.0,163.7789,163.9544,163.7009,163.8959,11289.0
2023-06-21 13:50:00,168.12,168.3,168.1,168.28,8254.0,163.9252,164.1007,163.9057,164.0812,8254.0
2023-06-21 14:00:00,168.28,168.5,168.24,168.39,7437.0,164.0812,164.2957,164.0422,164.1884,7437.0
2023-06-21 14:10:00,168.37,168.6,168.36,168.6,9060.0,164.1689,164.3932,164.1592,164.3932,9060.0
2023-06-21 14:20:00,168.64,168.74,168.57,168.64,18067.0,164.4322,164.5297,164.3639,164.4322,18067.0
2023-06-21 14:30:00,168.66,168.75,168.62,168.7,11069.0,164.4517,164.5395,164.4127,164.4907,11069.0
2023-06-21 14:40:00,168.67,168.75,168.57,168.62,16818.0,164.4614,164.5395,164.3639,164.4127,16818.0
2023-06-21 14:50:00,168.66,168.92,168.65,168.76,16682.0,164.4517,164.7052,164.4419,164.5492,16682.0
2023-06-21 15:00:00,168.7,168.7,168.3,168.34,16791.0,164.4907,164.4907,164.1007,164.1397,16791.0
2023-06-21 15:10:00,168.34,168.47,168.29,168.41,18350.0,164.1397,164.2664,164.0909,164.2079,18350.0
2023-06-21 15:20:00,168.35,168.4,168.11,168.11,33281.0,164.1494,164.1982,163.9154,163.9154,33281.0
2023-06-21 15:30:00,168.11,168.17,167.63,167.74,37697.0,163.9154,163.9739,163.4474,163.5547,37697.0
2023-06-21 15:40:00,167.8,168.35,167.79,168.31,39242.0,163.6132,164.1494,163.6034,164.1104,39242.0
2023-06-21 15:50:00,168.34,168.42,167.87,167.9,99844.0,164.1397,164.2177,163.6814,163.7107,99844.0
2023-06-22 09:30:00,167.28,167.55,165.22,165.85,141078.0,163.1061,163.3694,161.0975,161.7118,141078.0
2023-06-22 09:40:00,165.74,166.38,165.25,166.33,44017.0,161.6046,162.2286,161.1268,162.1798,44017.0
2023-06-22 09:50:00,166.31,167.57,166.27,167.43,69643.0,162.1603,163.3889,162.1213,163.2524,69643.0
2023-06-22 10:00:00,167.46,167.88,167.34,167.79,54128.0,163.2816,163.6912,163.1646,163.6034,54128.0
2023-06-22 10:10:00,167.75,168.5,167.75,168.27,56317.0,163.5644,164.2957,163.5644,164.0714,56317.0
2023-06-22 10:20:00,168.3,168.34,168.12,168.31,50204.0,164.1007,164.1397,163.9252,164.1104,50204.0
2023-06-22 10:30:00,168.29,168.43,167.73,167.76,88003.0,164.0909,164.2274,163.5449,163.5742,88003.0
2023-06-22 10:40:00,167.77,167.84,167.45,167.8,26618.0,163.5839,163.6522,163.2719,163.6132,26618.0
2023-06-22 10:50:00,167.82,168.0,167.5,167.62,26505.0,163.6327,163.8082,163.3206,163.4376,26505.0
2023-06-22 11:00:00,167.64,168.01,167.53,167.53,16079.0,163.4571,163.8179,163.3499,163.3499,16079.0
2023-06-22 11:10:00,167.55,167.55,167.09,167.39,26802.0,163.3694,163.3694,162.9209,163.2134,26802.0
2023-06-22 11:20:00,167.42,167.76,167.21,167.72,21665.0,163.2426,163.5742,163.0379,163.5352,21665.0
2023-06-22 11:30:00,167.71,167.94,167.63,167.83,22869.0,163.5254,163.7497,163.4474,163.6424,22869.0
2023-06-22 11:40:00,167.81,168.0,167.8,167.85,19029.0,163.6229,163.8082,163.6132,163.6619,19029.0
2023-06-22 11:50:00,167.86,167.96,167.6,167.83,18573.0,163.6717,163.7692,163.4181,163.6424,18573.0
2023-06-22 12:00:00,167.82,167.83,167.43,167.5,37988.0,163.6327,163.6424,163.2524,163.3206,37988.0
2023-06-22 12:10:00,167.51,167.72,167.46,167.61,18942.0,163.3304,163.5352,163.2816,163.4279,18942.0
2023-06-22 12:20:00,167.59,167.74,167.54,167.66,19329.0,163.4084,163.5547,163.3596,163.4767,19329.0
2023-06-22 12:30:00,167.68,167.84,167.61,167.64,48804.0,163.4962,163.6522,163.4279,163.4571,48804.0
2023-06-22 12:40:00,167.64,167.72,167.42,167.44,17376.0,163.4571,163.5352,163.2426,163.2621,17376.0
2023-06-22 12:50:00,167.41,167.58,167.38,167.58,16575.0,163.2329,163.3986,163.2036,163.3986,16575.0
2023-06-22 13:00:00,167.55,167.58,167.17,167.26,20308.0,163.3694,163.3986,162.9989,163.0866,20308.0
2023-06-22 13:10:00,167.25,167.5,167.25,167.5,24685.0,163.0769,163.3206,163.0769,163.3206,24685.0
2023-06-22 13:20:00,167.49,167.67,167.45,167.63,15640.0,163.3109,163.4864,163.2719,163.4474,15640.0
2023-06-22 13:30:00,167.66,167.66,167.38,167.49,19861.0,163.4767,163.4767,163.2036,163.3109,19861.0
2023-06-22 13:40:00,167.46,167.72,167.46,167.63,16622.0,163.2816,163.5352,163.2816,163.4474,16622.0
2023-06-22 13:50:00,167.62,167.8,167.59,167.75,19418.0,163.4376,163.6132,163.4084,163.5644,19418.0
2023-06-22 14:00:00,167.77,167.87,167.72,167.77,20481.0,163.5839,163.6814,163.5352,163.5839,20481.0
2023-06-22 14:10:00,167.75,167.76,167.52,167.56,31618.0,163.5644,163.5742,163.3401,163.3791,31618.0
2023-06-22 14:20:00,167.57,167.79,167.5,167.79,15953.0,163.3889,163.6034,163.3206,163.6034,15953.0
2023-06-22 14:30:00,167.75,167.93,167.68,167.93,16489.0,163.5644,163.7399,163.4962,163.7399,16489.0
2023-06-22 14:40:00,167.94,168.0,167.88,167.89,23436.0,163.7497,163.8082,163.6912,163.7009,23436.0
2023-06-22 14:50:00,167.91,168.1,167.89,168.07,19801.0,163.7204,163.9057,163.7009,163.8764,19801.0
2023-06-22 15:00:00,168.09,168.12,167.75,167.82,29059.0,163.8959,163.9252,163.5644,163.6327,29059.0
2023-06-22 15:10:00,167.82,167.91,167.76,167.84,28635.0,163.6327,163.7204,163.5742,163.6522,28635.0
2023-06-22 15:20:00,167.86,167.87,167.65,167.71,24038.0,163.6717,163.6814,163.4669,163.5254,24038.0
2023-06-22 15:30:00,167.68,167.74,167.5,167.72,33217.0,163.4962,163.5547,163.3206,163.5352,33217.0
2023-06-22 15:40:00,167.74,168.16,167.73,168.14,44302.0,163.5547,163.9642,163.5449,163.9447,44302.0
2023-06-22 15:50:00,168.16,168.38,168.1,168.27,138346.0,163.9642,164.1787,163.9057,164.0714,138346.0
2023-06-23 09:30:00,166.0,167.34,165.74,167.03,61409.0,161.8581,163.1646,161.6046,162.8624,61409.0
2023-06-23 09:40:00,167.03,167.25,166.79,166.79,28971.0,162.8624,163.0769,162.6284,162.6284,28971.0
2023-06-23 09:50:00,166.89,167.11,166.75,167.09,23590.0,162.7259,162.9404,162.5894,162.9209,23590.0
2023-06-23 10:00:00,167.11,167.72,167.11,167.59,27168.0,162.9404,163.5352,162.9404,163.4084,27168.0
2023-06-23 10:10:00,167.58,167.85,167.39,167.6,37883.0,163.3986,163.6619,163.2134,163.4181,37883.0
2023-06-23 10:20:00,167.63,167.84,167.38,167.64,26963.0,163.4474,163.6522,163.2036,163.4571,26963.0
2023-06-23 10:30:00,167.66,167.76,167.46,167.68,33850.0,163.4767,163.5742,163.2816,163.4962,33850.0
2023-06-23 10:40:00,167.73,167.73,167.4,167.43,26008.0,163.5449,163.5449,163.2231,163.2524,26008.0
2023-06-23 10:50:00,167.46,167.55,167.17,167.44,21579.0,163.2816,163.3694,162.9989,163.2621,21579.0
2023-06-23 11:00:00,167.46,167.68,167.29,167.29,16742.0,163.2816,163.4962,163.1159,163.1159,16742.0
2023-06-23 11:10:00,167.3,167.59,167.29,167.55,19723.0,163.1256,163.4084,163.1159,163.3694,19723.0
2023-06-23 11:20:00,167.56,167.65,167.42,167.65,21726.0,163.3791,163.4669,163.2426,163.4669,21726.0
2023-06-23 11:30:00,167.66,167.92,167.59,167.86,18159.0,163.4767,163.7302,163.4084,163.6717,18159.0
2023-06-23 11:40:00,167.87,168.1,167.79,167.92,27245.0,163.6814,163.9057,163.6034,163.7302,27245.0
2023-06-23 11:50:00,167.9,167.96,167.75,167.96,15601.0,163.7107,163.7692,163.5644,163.7692,15601.0
2023-06-23 12:00:00,167.96,168.07,167.82,167.91,15507.0,163.7692,163.8764,163.6327,163.7204,15507.0
2023-06-23 12:10:00,167.93,168.1,167.78,168.1,17806.0,163.7399,163.9057,163.5937,163.9057,17806.0
2023-06-23 12:20:00,168.05,168.29,168.02,168.29,20846.0,163.8569,164.0909,163.8277,164.0909,20846.0
2023-06-23 12:30:00,168.29,168.5,167.97,167.97,18031.0,164.0909,164.2957,163.7789,163.7789,18031.0
2023-06-23 12:40:00,167.97,168.11,167.9,168.05,7613.0,163.7789,163.9154,163.7107,163.8569,7613.0
2023-06-23 12:50:00,168.04,168.11,167.93,168.09,10349.0,163.8472,163.9154,163.7399,163.8959,10349.0
2023-06-23 13:00:00,168.11,168.12,167.96,168.07,10179.0,163.9154,163.9252,163.7692,163.8764,10179.0
2023-06-23 13:10:00,168.08,168.11,167.94,168.04,12125.0,163.8862,163.9154,163.7497,163.8472,12125.0
2023-06-23 13:20:00,168.03,168.11,167.99,168.09,11852.0,163.8374,163.9154,163.7984,163.8959,11852.0
2023-06-23 13:30:00,168.11,168.37,168.07,168.37,14841.0,163.9154,164.1689,163.8764,164.1689,14841.0
2023-06-23 13:40:00,168.37,168.55,168.22,168.25,37928.0,164.1689,164.3444,164.0227,164.0519,37928.0
2023-06-23 13:50:00,168.22,168.3,168.13,168.21,12409.0,164.0227,164.1007,163.9349,164.0129,12409.0
2023-06-23 14:00:00,168.17,168.24,168.1,168.1,24656.0,163.9739,164.0422,163.9057,163.9057,24656.0
2023-06-23 14:10:00,168.1,168.11,167.95,168.03,18500.0,163.9057,163.9154,163.7594,163.8374,18500.0
2023-06-23 14:20:00,168.05,168.18,167.98,168.08,19347.0,163.8569,163.9837,163.7887,163.8862,19347.0
2023-06-23 14:30:00,168.07,168.08,167.88,167.95,18664.0,163.8764,163.8862,163.6912,163.7594,18664.0
2023-06-23 14:40:00,167.93,167.96,167.74,167.83,20033.0,163.7399,163.7692,163.5547,163.6424,20033.0
2023-06-23 14:50:00,167.81,167.85,167.71,167.75,24090.0,163.6229,163.6619,163.5254,163.5644,24090.0
2023-06-23 15:00:00,167.7,167.86,167.52,167.85,16809.0,163.5157,163.6717,163.3401,163.6619,16809.0
2023-06-23 15:10:00,167.89,167.95,167.79,167.92,21319.0,163.7009,163.7594,163.6034,163.7302,21319.0
2023-06-23 15:20:00,167.91,167.95,167.69,167.85,19742.0,163.7204,163.7594,163.5059,163.6619,19742.0
2023-06-23 15:30:00,167.86,168.33,167.86,168.2,31191.0,163.6717,164.1299,163.6717,164.0032,31191.0
2023-06-23 15:40:00,168.24,168.6,168.17,168.39,54125.0,164.0422,164.3932,163.9739,164.1884,54125.0
2023-06-23 15:50:00,168.39,168.45,168.02,168.11,134223.0,164.1884,164.2469,163.8277,163.9154,134223.0
2023-06-26 09:30:00,168.53,169.95,168.19,169.93,69095.0,164.3249,165.7095,163.9934,165.69,69095.0
2023-06-26 09:40:00,169.9,170.5,169.66,169.66,42744.0,165.6608,166.2458,165.4267,165.4267,42744.0
2023-06-26 09:50:00,169.68,170.15,169.68,169.78,30111.0,165.4462,165.9045,165.4462,165.5438,30111.0
2023-06-26 10:00:00,169.76,169.93,169.37,169.4,30873.0,165.5243,165.69,165.144,165.1732,30873.0
2023-06-26 10:10:00,169.22,169.23,168.9,168.92,24785.0,164.9977,165.0075,164.6857,164.7052,24785.0
2023-06-26 10:20:00,168.92,169.05,168.75,168.84,26643.0,164.7052,164.832,164.5395,164.6272,26643.0
2023-06-26 10:30:00,168.84,168.88,168.2,168.2,53897.0,164.6272,164.6662,164.0032,164.0032,53897.0
2023-06-26 10:40:00,168.17,168.57,168.0,168.57,20650.0,163.9739,164.3639,163.8082,164.3639,20650.0
2023-06-26 10:50:00,168.58,168.58,168.33,168.5,17200.0,164.3737,164.3737,164.1299,164.2957,17200.0
2023-06-26 11:00:00,168.52,168.52,168.06,168.12,17829.0,164.3152,164.3152,163.8667,163.9252,17829.0
2023-06-26 11:10:00,168.11,168.48,168.1,168.39,21753.0,163.9154,164.2762,163.9057,164.1884,21753.0
2023-06-26 11:20:00,168.38,168.41,168.02,168.07,18078.0,164.1787,164.2079,163.8277,163.8764,18078.0
2023-06-26 11:30:00,168.08,168.51,167.94,168.43,15708.0,163.8862,164.3054,163.7497,164.2274,15708.0
2023-06-26 11:40:00,168.43,168.62,168.17,168.59,17755.0,164.2274,164.4127,163.9739,164.3834,17755.0
2023-06-26 11:50:00,168.56,168.6,168.47,168.52,11505.0,164.3542,164.3932,164.2664,164.3152,11505.0
2023-06-26 12:00:00,168.55,168.57,168.22,168.28,16175.0,164.3444,164.3639,164.0227,164.0812,16175.0
2023-06-26 12:10:00,168.25,168.75,168.22,168.69,20790.0,164.0519,164.5395,164.0227,164.481,20790.0
2023-06-26 12:20:00,168.66,168.78,168.59,168.59,19533.0,164.4517,164.5687,164.3834,164.3834,19533.0
2023-06-26 12:30:00,168.59,168.66,168.45,168.5,12737.0,164.3834,164.4517,164.2469,164.2957,12737.0
2023-06-26 12:40:00,168.47,168.5,168.31,168.33,19268.0,164.2664,164.2957,164.1104,164.1299,19268.0
2023-06-26 12:50:00,168.33,168.36,168.15,168.17,51483.0,164.1299,164.1592,163.9544,163.9739,51483.0
2023-06-26 13:00:00,168.18,168.23,167.86,167.86,31773.0,163.9837,164.0324,163.6717,163.6717,31773.0
2023-06-26 13:10:00,167.85,168.08,167.84,167.96,20968.0,163.6619,163.8862,163.6522,163.7692,20968.0
2023-06-26 13:20:00,167.95,168.15,167.89,168.15,19504.0,163.7594,163.9544,163.7009,163.9544,19504.0
2023-06-26 13:30:00,168.15,168.15,167.92,168.02,22361.0,163.9544,163.9544,163.7302,163.8277,22361.0
2023-06-26 13:40:00,168.03,168.06,167.94,168.0,22908.0,163.8374,163.8667,163.7497,163.8082,22908.0
2023-06-26 13:50:00,167.99,168.03,167.89,167.91,21996.0,163.7984,163.8374,163.7009,163.7204,21996.0
2023-06-26 14:00:00,167.84,167.99,167.79,167.85,11263.0,163.6522,163.7984,163.6034,163.6619,11263.0
2023-06-26 14:10:00,167.85,167.91,167.72,167.72,16655.0,163.6619,163.7204,163.5352,163.5352,16655.0
2023-06-26 14:20:00,167.71,167.81,167.66,167.8,17351.0,163.5254,163.6229,163.4767,163.6132,17351.0
2023-06-26 14:30:00,167.8,168.13,167.8,168.13,20257.0,163.6132,163.9349,163.6132,163.9349,20257.0
2023-06-26 14:40:00,168.16,168.43,168.13,168.35,20347.0,163.9642,164.2274,163.9349,164.1494,20347.0
2023-06-26 14:50:00,168.34,168.45,168.17,168.45,22272.0,164.1397,164.2469,163.9739,164.2469,22272.0
2023-06-26 15:00:00,168.45,168.54,168.41,168.51,19633.0,164.2469,164.3347,164.2079,164.3054,19633.0
2023-06-26 15:10:00,168.49,168.55,168.37,168.47,29596.0,164.2859,164.3444,164.1689,164.2664,29596.0
2023-06-26 15:20:00,168.46,168.51,168.3,168.33,32507.0,164.2567,164.3054,164.1007,164.1299,32507.0
2023-06-26 15:30:00,168.32,168.43,168.03,168.03,29107.0,164.1202,164.2274,163.8374,163.8374,29107.0
2023-06-26 15:40:00,168.02,168.02,167.29,167.41,52652.0,163.8277,163.8277,163.1159,163.2329,52652.0
2023-06-26 15:50:00,167.38,167.47,167.06,167.16,158157.0,163.2036,163.2914,162.8916,162.9891,158157.0
2023-06-27 09:30:00,166.35,167.52,166.18,167.41,69119.0,162.1993,163.3401,162.0336,163.2329,69119.0
2023-06-27 09:40:00,167.36,168.08,167.22,167.48,40024.0,163.1841,163.8862,163.0476,163.3011,40024.0
2023-06-27 09:50:00,167.37,167.67,167.12,167.59,8817.0,163.1939,163.4864,162.9501,163.4084,8817.0
2023-06-27 10:00:00,167.58,167.58,166.85,167.07,35503.0,163.3986,163.3986,162.6869,162.9014,35503.0
2023-06-27 10:10:00,167.04,167.32,166.87,167.25,18855.0,162.8721,163.1451,162.7064,163.0769,18855.0
2023-06-27 10:20:00,167.2,167.44,167.19,167.22,17423.0,163.0281,163.2621,163.0184,163.0476,17423.0
2023-06-27 10:30:00,167.22,167.75,167.2,167.64,13940.0,163.0476,163.5644,163.0281,163.4571,13940.0
2023-06-27 10:40:00,167.66,167.95,167.63,167.85,20656.0,163.4767,163.7594,163.4474,163.6619,20656.0
2023-06-27 10:50:00,167.83,167.94,167.61,167.86,26263.0,163.6424,163.7497,163.4279,163.6717,26263.0
2023-06-27 11:00:00,167.86,167.88,167.43,167.52,17036.0,163.6717,163.6912,163.2524,163.3401,17036.0
2023-06-27 11:10:00,167.5,167.68,167.24,167.63,21312.0,163.3206,163.4962,163.0671,163.4474,21312.0
2023-06-27 11:20:00,167.58,167.76,167.41,167.69,15650.0,163.3986,163.5742,163.2329,163.5059,15650.0
2023-06-27 11:30:00,167.74,167.81,167.64,167.74,10075.0,163.5547,163.6229,163.4571,163.5547,10075.0
2023-06-27 11:40:00,167.72,167.78,167.59,167.59,7521.0,163.5352,163.5937,163.4084,163.4084,7521.0
2023-06-27 11:50:00,167.62,167.83,167.58,167.67,15662.0,163.4376,163.6424,163.3986,163.4864,15662.0
2023-06-27 12:00:00,167.66,167.76,167.48,167.59,15773.0,163.4767,163.5742,163.3011,163.4084,15773.0
2023-06-27 12:10:00,167.57,167.78,167.43,167.53,15956.0,163.3889,163.5937,163.2524,163.3499,15956.0
2023-06-27 12:20:00,167.51,167.87,167.5,167.69,9531.0,163.3304,163.6814,163.3206,163.5059,9531.0
2023-06-27 12:30:00,167.72,168.02,167.67,168.0,19572.0,163.5352,163.8277,163.4864,163.8082,19572.0
2023-06-27 12:40:00,167.96,168.05,167.85,167.97,21776.0,163.7692,163.8569,163.6619,163.7789,21776.0
2023-06-27 12:50:00,167.94,167.97,167.74,167.87,20358.0,163.7497,163.7789,163.5547,163.6814,20358.0
2023-06-27 13:00:00,167.89,168.03,167.72,167.72,21140.0,163.7009,163.8374,163.5352,163.5352,21140.0
2023-06-27 13:10:00,167.7,167.95,167.62,167.82,13995.0,163.5157,163.7594,163.4376,163.6327,13995.0
2023-06-27 13:20:00,167.79,167.88,167.72,167.84,23144.0,163.6034,163.6912,163.5352,163.6522,23144.0
2023-06-27 13:30:00,167.85,167.99,167.81,167.82,38132.0,163.6619,163.7984,163.6229,163.6327,38132.0
2023-06-27 13:40:00,167.82,168.04,167.82,167.89,18999.0,163.6327,163.8472,163.6327,163.7009,18999.0
2023-06-27 13:50:00,167.9,168.01,167.87,167.98,19664.0,163.7107,163.8179,163.6814,163.7887,19664.0
2023-06-27 14:00:00,167.99,168.18,167.98,168.14,29672.0,163.7984,163.9837,163.7887,163.9447,29672.0
2023-06-27 14:10:00,168.22,168.36,168.14,168.19,14906.0,164.0227,164.1592,163.9447,163.9934,14906.0
2023-06-27 14:20:00,168.17,168.2,168.09,168.11,26011.0,163.9739,164.0032,163.8959,163.9154,26011.0
2023-06-27 14:30:00,168.15,168.15,167.93,167.96,19399.0,163.9544,163.9544,163.7399,163.7692,19399.0
2023-06-27 14:40:00,167.94,168.05,167.88,168.04,14556.0,163.7497,163.8569,163.6912,163.8472,14556.0
2023-06-27 14:50:00,168.03,168.07,167.82,167.84,16707.0,163.8374,163.8764,163.6327,163.6522,16707.0
2023-06-27 15:00:00,167.89,168.08,167.88,167.97,22795.0,163.7009,163.8862,163.6912,163.7789,22795.0
2023-06-27 15:10:00,167.95,168.06,167.73,167.73,32590.0,163.7594,163.8667,163.5449,163.5449,32590.0
2023-06-27 15:20:00,167.76,167.9,167.5,167.89,80095.0,163.5742,163.7107,163.3206,163.7009,80095.0
2023-06-27 15:30:00,167.9,168.03,167.84,167.99,36793.0,163.7107,163.8374,163.6522,163.7984,36793.0
2023-06-27 15:40:00,168.02,168.38,168.02,168.3,29406.0,163.8277,164.1787,163.8277,164.1007,29406.0
2023-06-27 15:50:00,168.29,168.31,168.0,168.21,94256.0,164.0909,164.1104,163.8082,164.0129,94256.0
2023-06-28 09:30:00,167.26,168.17,167.19,167.31,63473.0,163.0866,163.9739,163.0184,163.1354,63473.0
2023-06-28 09:40:00,167.36,167.67,167.3,167.39,20210.0,163.1841,163.4864,163.1256,163.2134,20210.0
2023-06-28 09:50:00,167.32,168.2,167.26,168.15,27636.0,163.1451,164.0032,163.0866,163.9544,27636.0
2023-06-28 10:00:00,168.12,168.44,167.77,167.96,41417.0,163.9252,164.2372,163.5839,163.7692,41417.0
2023-06-28 10:10:00,167.97,168.02,167.66,168.02,26842.0,163.7789,163.8277,163.4767,163.8277,26842.0
2023-06-28 10:20:00,168.03,168.06,167.71,168.03,33059.0,163.8374,163.8667,163.5254,163.8374,33059.0
2023-06-28 10:30:00,168.05,168.62,168.05,168.36,24720.0,163.8569,164.4127,163.8569,164.1592,24720.0
2023-06-28 10:40:00,168.38,168.6,168.35,168.58,15564.0,164.1787,164.3932,164.1494,164.3737,15564.0
2023-06-28 10:50:00,168.56,168.64,167.99,167.99,19237.0,164.3542,164.4322,163.7984,163.7984,19237.0
2023-06-28 11:00:00,168.02,168.1,167.86,168.1,10459.0,163.8277,163.9057,163.6717,163.9057,10459.0
2023-06-28 11:10:00,168.17,168.38,167.92,168.37,31717.0,163.9739,164.1787,163.7302,164.1689,31717.0
2023-06-28 11:20:00,168.39,168.39,168.02,168.25,27425.0,164.1884,164.1884,163.8277,164.0519,27425.0
2023-06-28 11:30:00,168.2,168.87,168.2,168.82,17076.0,164.0032,164.6565,164.0032,164.6077,17076.0
2023-06-28 11:40:00,168.82,169.08,168.78,168.79,31511.0,164.6077,164.8612,164.5687,164.5785,31511.0
2023-06-28 11:50:00,168.75,168.99,168.73,168.87,17487.0,164.5395,164.7735,164.52,164.6565,17487.0
2023-06-28 12:00:00,168.9,168.97,168.68,168.95,18250.0,164.6857,164.754,164.4712,164.7345,18250.0
2023-06-28 12:10:00,169.06,169.31,168.98,169.28,28288.0,164.8417,165.0855,164.7637,165.0562,28288.0
2023-06-28 12:20:00,169.24,169.36,169.05,169.13,16566.0,165.0172,165.1342,164.832,164.91,16566.0
2023-06-28 12:30:00,169.09,169.23,169.03,169.13,15546.0,164.871,165.0075,164.8125,164.91,15546.0
2023-06-28 12:40:00,169.17,169.27,168.55,168.55,24375.0,164.949,165.0465,164.3444,164.3444,24375.0
2023-06-28 12:50:00,168.58,168.65,168.24,168.5,28268.0,164.3737,164.4419,164.0422,164.2957,28268.0
2023-06-28 13:00:00,168.53,168.62,168.28,168.5,20852.0,164.3249,164.4127,164.0812,164.2957,20852.0
2023-06-28 13:10:00,168.48,168.58,168.38,168.53,15672.0,164.2762,164.3737,164.1787,164.3249,15672.0
2023-06-28 13:20:00,168.56,168.67,168.56,168.6,12938.0,164.3542,164.4614,164.3542,164.3932,12938.0
2023-06-28 13:30:00,168.61,168.67,168.43,168.62,17897.0,164.4029,164.4614,164.2274,164.4127,17897.0
2023-06-28 13:40:00,168.6,168.72,168.6,168.72,21082.0,164.3932,164.5102,164.3932,164.5102,21082.0
2023-06-28 13:50:00,168.71,168.88,168.64,168.85,16272.0,164.5005,164.6662,164.4322,164.637,16272.0
2023-06-28 14:00:00,168.88,169.04,168.86,168.94,11776.0,164.6662,164.8222,164.6467,164.7247,11776.0
2023-06-28 14:10:00,168.97,169.08,168.92,169.02,15217.0,164.754,164.8612,164.7052,164.8027,15217.0
2023-06-28 14:20:00,169.0,169.04,168.89,168.98,13635.0,164.7832,164.8222,164.676,164.7637,13635.0
2023-06-28 14:30:00,169.04,169.21,169.01,169.11,18611.0,164.8222,164.988,164.793,164.8905,18611.0
2023-06-28 14:40:00,169.08,169.28,169.01,169.11,17992.0,164.8612,165.0562,164.793,164.8905,17992.0
2023-06-28 14:50:00,169.1,169.21,169.02,169.11,17421.0,164.8807,164.988,164.8027,164.8905,17421.0
2023-06-28 15:00:00,169.11,169.17,168.52,168.57,49940.0,164.8905,164.949,164.3152,164.3639,49940.0
2023-06-28 15:10:00,168.59,168.95,168.56,168.73,67175.0,164.3834,164.7345,164.3542,164.52,67175.0
2023-06-28 15:20:00,168.74,169.11,168.62,169.05,48466.0,164.5297,164.8905,164.4127,164.832,48466.0
2023-06-28 15:30:00,169.05,169.38,169.03,169.19,32821.0,164.832,165.1537,164.8125,164.9685,32821.0
2023-06-28 15:40:00,169.2,169.5,169.19,169.43,26452.0,164.9782,165.2707,164.9685,165.2025,26452.0
2023-06-28 15:50:00,169.41,169.87,169.33,169.85,118167.0,165.183,165.6315,165.105,165.612,118167.0
2023-06-29 09:30:00,170.58,172.31,170.58,172.16,71369.0,166.3238,168.0106,166.3238,167.8644,71369.0
2023-06-29 09:40:00,172.1,172.23,171.33,171.45,49640.0,167.8059,167.9326,167.0551,167.1721,49640.0
2023-06-29 09:50:00,171.5,172.14,171.44,171.44,56909.0,167.2208,167.8449,167.1623,167.1623,56909.0
2023-06-29 10:00:00,171.46,171.67,171.0,171.13,31349.0,167.1818,167.3866,166.7333,166.8601,31349.0
2023-06-29 10:10:00,171.01,171.31,170.72,171.25,23195.0,166.7431,167.0356,166.4603,166.9771,23195.0
2023-06-29 10:20:00,171.3,171.48,171.17,171.36,18254.0,167.0258,167.2013,166.8991,167.0843,18254.0
2023-06-29 10:30:00,171.37,171.44,171.03,171.08,18009.0,167.0941,167.1623,166.7626,166.8113,18009.0
2023-06-29 10:40:00,171.05,171.05,170.62,170.69,31888.0,166.7821,166.7821,166.3628,166.431,31888.0
2023-06-29 10:50:00,170.72,170.96,170.66,170.75,18502.0,166.4603,166.6943,166.4018,166.4896,18502.0
2023-06-29 11:00:00,170.65,170.87,170.57,170.78,14512.0,166.392,166.6066,166.314,166.5188,14512.0
2023-06-29 11:10:00,170.77,170.95,170.68,170.73,18704.0,166.5091,166.6846,166.4213,166.47,18704.0
2023-06-29 11:20:00,170.71,170.78,170.47,170.72,14395.0,166.4505,166.5188,166.2165,166.4603,14395.0
2023-06-29 11:30:00,170.79,170.87,170.55,170.72,16637.0,166.5286,166.6066,166.2945,166.4603,16637.0
2023-06-29 11:40:00,170.72,170.91,170.64,170.75,25289.0,166.4603,166.6456,166.3823,166.4896,25289.0
2023-06-29 11:50:00,170.79,171.04,170.7,170.84,11166.0,166.5286,166.7723,166.4408,166.5773,11166.0
2023-06-29 12:00:00,170.88,170.99,170.71,170.84,16818.0,166.6163,166.7236,166.4505,166.5773,16818.0
2023-06-29 12:10:00,170.92,170.93,170.68,170.92,10657.0,166.6553,166.6651,166.4213,166.6553,10657.0
2023-06-29 12:20:00,170.92,171.23,170.92,171.19,15172.0,166.6553,166.9576,166.6553,166.9186,15172.0
2023-06-29 12:30:00,171.16,171.22,171.03,171.21,17682.0,166.8893,166.9478,166.7626,166.9381,17682.0
2023-06-29 12:40:00,171.24,171.28,170.94,170.95,35565.0,166.9673,167.0063,166.6748,166.6846,35565.0
2023-06-29 12:50:00,170.97,171.03,170.83,170.94,13746.0,166.7041,166.7626,166.5676,166.6748,13746.0
2023-06-29 13:00:00,170.95,170.98,170.6,170.84,12018.0,166.6846,166.7138,166.3433,166.5773,12018.0
2023-06-29 13:10:00,170.86,170.9,170.71,170.84,8255.0,166.5968,166.6358,166.4505,166.5773,8255.0
2023-06-29 13:20:00,170.89,171.18,170.89,171.18,24311.0,166.6261,166.9088,166.6261,166.9088,24311.0
2023-06-29 13:30:00,171.15,171.22,170.93,171.0,26972.0,166.8796,166.9478,166.6651,166.7333,26972.0
2023-06-29 13:40:00,170.99,171.0,170.9,170.94,28297.0,166.7236,166.7333,166.6358,166.6748,28297.0
2023-06-29 13:50:00,170.94,171.0,170.83,170.89,34821.0,166.6748,166.7333,166.5676,166.6261,34821.0
2023-06-29 14:00:00,170.87,170.89,170.32,170.37,39675.0,166.6066,166.6261,166.0703,166.119,39675.0
2023-06-29 14:10:00,170.35,170.7,170.32,170.69,28179.0,166.0995,166.4408,166.0703,166.431,28179.0
2023-06-29 14:20:00,170.69,170.8,170.53,170.55,35430.0,166.431,166.5383,166.275,166.2945,35430.0
2023-06-29 14:30:00,170.52,170.63,170.44,170.61,39150.0,166.2653,166.3725,166.1873,166.353,39150.0
2023-06-29 14:40:00,170.6,170.82,170.51,170.77,32757.0,166.3433,166.5578,166.2555,166.5091,32757.0
2023-06-29 14:50:00,170.77,170.96,170.67,170.93,28892.0,166.5091,166.6943,166.4115,166.6651,28892.0
2023-06-29 15:00:00,170.95,171.27,170.95,171.27,17510.0,166.6846,166.9966,166.6846,166.9966,17510.0
2023-06-29 15:10:00,171.3,171.49,171.28,171.4,28732.0,167.0258,167.2111,167.0063,167.1233,28732.0
2023-06-29 15:20:00,171.4,171.69,171.38,171.67,27649.0,167.1233,167.4061,167.1038,167.3866,27649.0
2023-06-29 15:30:00,171.65,171.69,171.32,171.34,41467.0,167.3671,167.4061,167.0453,167.0648,41467.0
2023-06-29 15:40:00,171.34,171.74,171.26,171.74,32644.0,167.0648,167.4548,166.9868,167.4548,32644.0
2023-06-29 15:50:00,171.69,172.26,171.69,172.06,245343.0,167.4061,167.9619,167.4061,167.7669,245343.0
2023-06-30 09:30:00,174.24,174.41,173.83,174.08,73574.0,169.8925,170.0582,169.4927,169.7365,73574.0
2023-06-30 09:40:00,174.28,174.51,173.99,174.35,38624.0,169.9315,170.1557,169.6487,169.9997,38624.0
2023-06-30 09:50:00,174.38,174.56,174.22,174.4,33450.0,170.029,170.2045,169.873,170.0485,33450.0
2023-06-30 10:00:00,174.25,174.53,174.09,174.48,98765.0,169.9022,170.1752,169.7462,170.1265,98765.0
2023-06-30 10:10:00,174.48,174.97,174.43,174.85,31839.0,170.1265,170.6043,170.0777,170.4872,31839.0
2023-06-30 10:20:00,174.85,174.99,174.71,174.94,34970.0,170.4872,170.6238,170.3507,170.575,34970.0
2023-06-30 10:30:00,174.97,175.09,174.23,174.31,59504.0,170.6043,170.7213,169.8827,169.9607,59504.0
2023-06-30 10:40:00,174.34,174.52,173.91,173.95,48261.0,169.99,170.1655,169.5707,169.6097,48261.0
2023-06-30 10:50:00,173.95,174.34,173.89,174.06,40909.0,169.6097,169.99,169.5512,169.717,40909.0
2023-06-30 11:00:00,174.13,174.14,173.77,174.05,26656.0,169.7852,169.795,169.4342,169.7072,26656.0
2023-06-30 11:10:00,174.07,174.23,173.82,174.22,33965.0,169.7267,169.8827,169.4829,169.873,33965.0
2023-06-30 11:20:00,174.18,174.29,173.88,174.0,33912.0,169.834,169.9412,169.5415,169.6585,33912.0
2023-06-30 11:30:00,174.03,174.03,173.7,173.85,38627.0,169.6877,169.6877,169.3659,169.5122,38627.0
2023-06-30 11:40:00,173.86,173.86,173.6,173.64,81266.0,169.522,169.522,169.2684,169.3074,81266.0
2023-06-30 11:50:00,173.63,173.67,173.33,173.66,40451.0,169.2977,169.3367,169.0052,169.3269,40451.0
2023-06-30 12:00:00,173.66,173.74,173.49,173.51,32576.0,169.3269,169.4049,169.1612,169.1807,32576.0
2023-06-30 12:10:00,173.51,173.63,173.46,173.53,21999.0,169.1807,169.2977,169.1319,169.2002,21999.0
2023-06-30 12:20:00,173.56,173.81,173.55,173.72,21778.0,169.2294,169.4732,169.2197,169.3854,21778.0
2023-06-30 12:30:00,173.72,173.93,173.69,173.86,24911.0,169.3854,169.5902,169.3562,169.522,24911.0
2023-06-30 12:40:00,173.87,174.03,173.79,174.01,20396.0,169.5317,169.6877,169.4537,169.6682,20396.0
2023-06-30 12:50:00,174.02,174.2,173.95,174.12,19140.0,169.678,169.8535,169.6097,169.7755,19140.0
2023-06-30 13:00:00,174.08,174.11,173.83,173.88,21924.0,169.7365,169.7657,169.4927,169.5415,21924.0
2023-06-30 13:10:00,173.9,174.09,173.89,174.05,21425.0,169.561,169.7462,169.5512,169.7072,21425.0
2023-06-30 13:20:00,174.0,174.09,173.89,173.99,23500.0,169.6585,169.7462,169.5512,169.6487,23500.0
2023-06-30 13:30:00,173.97,174.19,173.96,174.02,24271.0,169.6292,169.8437,169.6195,169.678,24271.0
2023-06-30 13:40:00,174.01,174.19,173.94,174.19,17850.0,169.6682,169.8437,169.6,169.8437,17850.0
2023-06-30 13:50:00,174.15,174.36,174.11,174.36,15967.0,169.8047,170.0095,169.7657,170.0095,15967.0
2023-06-30 14:00:00,174.35,174.37,174.18,174.37,23804.0,169.9997,170.0192,169.834,170.0192,23804.0
2023-06-30 14:10:00,174.34,174.41,174.23,174.28,19883.0,169.99,170.0582,169.8827,169.9315,19883.0
2023-06-30 14:20:00,174.26,174.44,174.14,174.4,32304.0,169.912,170.0875,169.795,170.0485,32304.0
2023-06-30 14:30:00,174.41,174.54,174.33,174.52,18856.0,170.0582,170.185,169.9802,170.1655,18856.0
2023-06-30 14:40:00,174.52,174.54,174.32,174.42,24178.0,170.1655,170.185,169.9705,170.068,24178.0
2023-06-30 14:50:00,174.42,174.55,174.39,174.55,22583.0,170.068,170.1947,170.0387,170.1947,22583.0
2023-06-30 15:00:00,174.56,174.79,174.5,174.71,35444.0,170.2045,170.4287,170.146,170.3507,35444.0
2023-06-30 15:10:00,174.71,174.95,174.68,174.89,29614.0,170.3507,170.5848,170.3215,170.5263,29614.0
2023-06-30 15:20:00,174.89,174.93,174.77,174.88,43304.0,170.5263,170.5653,170.4092,170.5165,43304.0
2023-06-30 15:30:00,174.9,175.01,174.75,174.93,57361.0,170.536,170.6433,170.3897,170.5653,57361.0
2023-06-30 15:40:00,174.89,174.91,174.69,174.76,84703.0,170.5263,170.5458,170.3312,170.3995,84703.0
2023-06-30 15:50:00,174.77,174.86,174.09,174.09,201520.0,170.4092,170.497,169.7462,169.7462,201520.0
2023-07-03 09:30:00,174.3,174.6,173.7,174.4,43714.0,169.951,170.2435,169.3659,170.0485,43714.0
2023-07-03 09:40:00,174.35,174.66,174.16,174.55,21453.0,169.9997,170.302,169.8145,170.1947,21453.0
2023-07-03 09:50:00,174.46,174.51,173.82,174.34,19335.0,170.107,170.1557,169.4829,169.99,19335.0
2023-07-03 10:00:00,174.43,174.84,174.35,174.7,26400.0,170.0777,170.4775,169.9997,170.341,26400.0
2023-07-03 10:10:00,174.66,174.9,174.59,174.63,18849.0,170.302,170.536,170.2337,170.2727,18849.0
2023-07-03 10:20:00,174.63,174.83,174.62,174.79,17239.0,170.2727,170.4677,170.263,170.4287,17239.0
2023-07-03 10:30:00,174.79,174.83,174.58,174.76,14932.0,170.4287,170.4677,170.224,170.3995,14932.0
2023-07-03 10:40:00,174.73,174.87,174.63,174.85,19967.0,170.3702,170.5068,170.2727,170.4872,19967.0
2023-07-03 10:50:00,174.84,175.08,174.55,175.0,29781.0,170.4775,170.7115,170.1947,170.6335,29781.0
2023-07-03 11:00:00,174.99,175.52,174.96,175.48,24041.0,170.6238,171.1405,170.5945,171.1015,24041.0
2023-07-03 11:10:00,175.53,175.59,175.34,175.38,16294.0,171.1503,171.2088,170.965,171.004,16294.0
2023-07-03 11:20:00,175.32,175.63,175.26,175.6,33957.0,170.9455,171.2478,170.887,171.2185,33957.0
2023-07-03 11:30:00,175.62,175.86,175.62,175.84,19812.0,171.238,171.472,171.238,171.4525,19812.0
2023-07-03 11:40:00,175.8,176.3,175.75,176.29,22751.0,171.4135,171.9011,171.3648,171.8913,22751.0
2023-07-03 11:50:00,176.26,176.33,176.12,176.12,20965.0,171.8621,171.9303,171.7256,171.7256,20965.0
2023-07-03 12:00:00,176.14,176.15,175.91,176.15,18322.0,171.7451,171.7548,171.5208,171.7548,18322.0
2023-07-03 12:10:00,176.21,176.3,176.01,176.09,17966.0,171.8133,171.9011,171.6183,171.6963,17966.0
2023-07-03 12:20:00,176.05,176.15,175.86,176.06,15387.0,171.6573,171.7548,171.472,171.6671,15387.0
2023-07-03 12:30:00,176.05,176.05,175.72,175.76,24459.0,171.6573,171.6573,171.3355,171.3745,24459.0
2023-07-03 12:40:00,175.75,176.03,175.73,176.0,34578.0,171.3648,171.6378,171.3453,171.6086,34578.0
2023-07-03 12:50:00,176.02,176.2,175.54,175.54,88587.0,171.6281,171.8036,171.16,171.16,88587.0
2023-07-05 09:30:00,174.52,175.08,174.04,175.0,84547.0,170.1655,170.7115,169.6975,170.6335,84547.0
2023-07-05 09:40:00,175.03,175.17,174.65,174.95,34626.0,170.6628,170.7993,170.2922,170.5848,34626.0
2023-07-05 09:50:00,174.91,175.28,174.84,174.96,23481.0,170.5458,170.9065,170.4775,170.5945,23481.0
2023-07-05 10:00:00,175.0,175.11,174.73,175.07,22291.0,170.6335,170.7408,170.3702,170.7018,22291.0
2023-07-05 10:10:00,174.92,174.97,174.7,174.72,14951.0,170.5555,170.6043,170.341,170.3605,14951.0
2023-07-05 10:20:00,174.7,175.0,174.58,174.7,16757.0,170.341,170.6335,170.224,170.341,16757.0
2023-07-05 10:30:00,174.75,174.89,174.6,174.89,21751.0,170.3897,170.5263,170.2435,170.5263,21751.0
2023-07-05 10:40:00,174.92,175.13,174.72,174.77,21946.0,170.5555,170.7603,170.3605,170.4092,21946.0
2023-07-05 10:50:00,174.78,175.41,174.78,175.3,23974.0,170.419,171.0333,170.419,170.926,23974.0
2023-07-05 11:00:00,175.31,175.54,175.25,175.43,23385.0,170.9358,171.16,170.8773,171.0528,23385.0
2023-07-05 11:10:00,175.45,175.84,175.4,175.69,28852.0,171.0723,171.4525,171.0235,171.3063,28852.0
2023-07-05 11:20:00,175.66,176.19,175.65,176.1,23167.0,171.277,171.7938,171.2673,171.7061,23167.0
2023-07-05 11:30:00,176.1,176.43,176.05,176.16,20593.0,171.7061,172.0278,171.6573,171.7646,20593.0
2023-07-05 11:40:00,176.2,176.26,176.04,176.04,11509.0,171.8036,171.8621,171.6476,171.6476,11509.0
2023-07-05 11:50:00,175.97,176.03,175.76,175.83,22909.0,171.5793,171.6378,171.3745,171.4428,22909.0
2023-07-05 12:00:00,175.85,175.98,175.66,175.96,13424.0,171.4623,171.5891,171.277,171.5696,13424.0
2023-07-05 12:10:00,175.97,176.06,175.82,175.89,13360.0,171.5793,171.6671,171.433,171.5013,13360.0
2023-07-05 12:20:00,175.88,176.08,175.72,175.8,13086.0,171.4915,171.6866,171.3355,171.4135,13086.0
2023-07-05 12:30:00,175.8,175.8,175.4,175.46,37519.0,171.4135,171.4135,171.0235,171.082,37519.0
2023-07-05 12:40:00,175.45,175.48,175.33,175.46,19843.0,171.0723,171.1015,170.9553,171.082,19843.0
2023-07-05 12:50:00,175.45,175.71,175.4,175.68,15491.0,171.0723,171.3258,171.0235,171.2965,15491.0
2023-07-05 13:00:00,175.68,175.88,175.68,175.87,18092.0,171.2965,171.4915,171.2965,171.4818,18092.0
2023-07-05 13:10:00,175.83,175.93,175.76,175.93,9571.0,171.4428,171.5403,171.3745,171.5403,9571.0
2023-07-05 13:20:00,175.89,176.01,175.84,176.01,20178.0,171.5013,171.6183,171.4525,171.6183,20178.0
2023-07-05 13:30:00,176.01,176.1,175.95,176.07,25108.0,171.6183,171.7061,171.5598,171.6768,25108.0
2023-07-05 13:40:00,176.08,176.57,176.06,176.43,45878.0,171.6866,172.1643,171.6671,172.0278,45878.0
2023-07-05 13:50:00,176.4,176.44,176.2,176.34,14462.0,171.9986,172.0376,171.8036,171.9401,14462.0
2023-07-05 14:00:00,176.34,176.42,176.07,176.28,35178.0,171.9401,172.0181,171.6768,171.8816,35178.0
2023-07-05 14:10:00,176.27,176.27,175.82,175.84,26518.0,171.8718,171.8718,171.433,171.4525,26518.0
2023-07-05 14:20:00,175.82,175.96,175.61,175.89,27803.0,171.433,171.5696,171.2283,171.5013,27803.0
2023-07-05 14:30:00,175.9,176.22,175.9,176.22,21075.0,171.5111,171.8231,171.5111,171.8231,21075.0
2023-07-05 14:40:00,176.24,176.29,176.09,176.11,20349.0,171.8426,171.8913,171.6963,171.7158,20349.0
2023-07-05 14:50:00,176.09,176.19,176.02,176.17,17418.0,171.6963,171.7938,171.6281,171.7743,17418.0
2023-07-05 15:00:00,176.18,176.26,176.12,176.21,27704.0,171.7841,171.8621,171.7256,171.8133,27704.0
2023-07-05 15:10:00,176.19,176.21,176.11,176.16,28344.0,171.7938,171.8133,171.7158,171.7646,28344.0
2023-07-05 15:20:00,176.14,176.22,176.03,176.16,46451.0,171.7451,171.8231,171.6378,171.7646,46451.0
2023-07-05 15:30:00,176.17,176.17,175.6,175.6,34852.0,171.7743,171.7743,171.2185,171.2185,34852.0
2023-07-05 15:40:00,175.59,175.94,175.59,175.91,89158.0,171.2088,171.5501,171.2088,171.5208,89158.0
2023-07-05 15:50:00,175.9,175.9,175.45,175.67,214244.0,171.5111,171.5111,171.0723,171.2868,214244.0
2023-07-06 09:30:00,171.74,172.31,170.1,170.88,191129.0,168.0426,168.6003,166.4379,167.2011,191129.0
2023-07-06 09:40:00,170.77,170.78,169.42,170.64,75022.0,167.0935,167.1033,165.7726,166.9663,75022.0
2023-07-06 09:50:00,170.65,170.7,169.5,169.92,56069.0,166.9761,167.025,165.8508,166.2618,56069.0
2023-07-06 10:00:00,169.97,169.98,168.93,169.3,56623.0,166.3107,166.3205,165.2931,165.6551,56623.0
2023-07-06 10:10:00,169.33,169.36,168.95,169.0,32825.0,165.6845,165.7139,165.3127,165.3616,32825.0
2023-07-06 10:20:00,168.95,169.09,168.75,168.95,38614.0,165.3127,165.4497,165.117,165.3127,38614.0
2023-07-06 10:30:00,168.94,168.95,168.54,168.8,38817.0,165.3029,165.3127,164.9115,165.1659,38817.0
2023-07-06 10:40:00,168.78,169.09,168.51,168.62,41690.0,165.1463,165.4497,164.8822,164.9898,41690.0
2023-07-06 10:50:00,168.58,168.63,168.23,168.33,50701.0,164.9506,164.9996,164.6082,164.706,50701.0
2023-07-06 11:00:00,168.33,169.0,168.32,168.66,38514.0,164.706,165.3616,164.6962,165.0289,38514.0
2023-07-06 11:10:00,168.69,168.89,168.49,168.69,32067.0,165.0583,165.254,164.8626,165.0583,32067.0
2023-07-06 11:20:00,168.67,169.12,168.67,169.01,20685.0,165.0387,165.479,165.0387,165.3714,20685.0
2023-07-06 11:30:00,169.01,169.47,169.0,169.37,21683.0,165.3714,165.8215,165.3616,165.7236,21683.0
2023-07-06 11:40:00,169.39,169.87,169.39,169.81,30932.0,165.7432,166.2129,165.7432,166.1542,30932.0
2023-07-06 11:50:00,169.72,169.94,169.54,169.81,34307.0,166.0661,166.2814,165.89,166.1542,34307.0
2023-07-06 12:00:00,169.83,169.87,169.6,169.67,11683.0,166.1737,166.2129,165.9487,166.0172,11683.0
2023-07-06 12:10:00,169.63,169.94,169.62,169.83,12882.0,165.978,166.2814,165.9683,166.1737,12882.0
2023-07-06 12:20:00,169.87,170.12,169.8,170.12,14654.0,166.2129,166.4575,166.1444,166.4575,14654.0
2023-07-06 12:30:00,170.15,170.22,169.99,170.04,15498.0,166.4868,166.5553,166.3303,166.3792,15498.0
2023-07-06 12:40:00,170.05,170.12,169.96,170.07,12586.0,166.389,166.4575,166.3009,166.4086,12586.0
2023-07-06 12:50:00,170.07,170.4,170.06,170.36,27648.0,166.4086,166.7315,166.3988,166.6923,27648.0
2023-07-06 13:00:00,170.3,170.45,170.22,170.34,11282.0,166.6336,166.7804,166.5553,166.6728,11282.0
2023-07-06 13:10:00,170.33,170.74,170.33,170.71,22282.0,166.663,167.0641,166.663,167.0348,22282.0
2023-07-06 13:20:00,170.74,170.86,170.55,170.56,16143.0,167.0641,167.1816,166.8782,166.888,16143.0
2023-07-06 13:30:00,170.59,170.9,170.55,170.89,20417.0,166.9174,167.2207,166.8782,167.2109,20417.0
2023-07-06 13:40:00,170.88,171.09,170.87,171.02,16074.0,167.2011,167.4066,167.1913,167.3381,16074.0
2023-07-06 13:50:00,170.99,171.01,170.84,170.96,16239.0,167.3088,167.3283,167.162,167.2794,16239.0
2023-07-06 14:00:00,170.97,171.09,170.9,170.91,15393.0,167.2892,167.4066,167.2207,167.2305,15393.0
2023-07-06 14:10:00,170.94,170.98,170.72,170.83,11777.0,167.2598,167.299,167.0446,167.1522,11777.0
2023-07-06 14:20:00,170.85,170.85,170.65,170.72,26313.0,167.1718,167.1718,166.9761,167.0446,26313.0
2023-07-06 14:30:00,170.72,171.2,170.72,171.16,22296.0,167.0446,167.5142,167.0446,167.4751,22296.0
2023-07-06 14:40:00,171.16,171.34,171.03,171.34,12859.0,167.4751,167.6512,167.3479,167.6512,12859.0
2023-07-06 14:50:00,171.36,171.5,171.3,171.47,30539.0,167.6708,167.8078,167.6121,167.7784,30539.0
2023-07-06 15:00:00,171.47,171.47,171.14,171.17,47303.0,167.7784,167.7784,167.4555,167.4849,47303.0
2023-07-06 15:10:00,171.17,171.26,171.0,171.23,18105.0,167.4849,167.5729,167.3185,167.5436,18105.0
2023-07-06 15:20:00,171.22,171.31,171.16,171.16,14025.0,167.5338,167.6219,167.4751,167.4751,14025.0
2023-07-06 15:30:00,171.13,171.16,170.83,170.83,37008.0,167.4457,167.4751,167.1522,167.1522,37008.0
2023-07-06 15:40:00,170.83,170.92,170.57,170.83,41504.0,167.1522,167.2403,166.8978,167.1522,41504.0
2023-07-06 15:50:00,170.87,171.11,170.76,170.94,221896.0,167.1913,167.4262,167.0837,167.2598,221896.0
2023-07-07 09:30:00,169.13,170.79,168.67,170.51,136581.0,165.4888,167.1131,165.0387,166.8391,136581.0
2023-07-07 09:40:00,170.39,170.6,169.99,170.54,27565.0,166.7217,166.9272,166.3303,166.8685,27565.0
2023-07-07 09:50:00,170.58,170.88,170.28,170.45,29999.0,166.9076,167.2011,166.614,166.7804,29999.0
2023-07-07 10:00:00,170.45,170.64,169.81,169.94,37261.0,166.7804,166.9663,166.1542,166.2814,37261.0
2023-07-07 10:10:00,169.97,170.1,169.15,169.41,44189.0,166.3107,166.4379,165.5084,165.7628,44189.0
2023-07-07 10:20:00,169.43,169.47,168.94,169.23,66226.0,165.7823,165.8215,165.3029,165.5867,66226.0
2023-07-07 10:30:00,169.17,169.45,168.67,169.37,45442.0,165.5279,165.8019,165.0387,165.7236,45442.0
2023-07-07 10:40:00,169.37,169.55,169.04,169.31,31029.0,165.7236,165.8998,165.4007,165.6649,31029.0
2023-07-07 10:50:00,169.35,170.04,169.31,169.98,54770.0,165.7041,166.3792,165.6649,166.3205,54770.0
2023-07-07 11:00:00,169.94,169.99,169.43,169.47,19659.0,166.2814,166.3303,165.7823,165.8215,19659.0
2023-07-07 11:10:00,169.4,169.63,169.35,169.58,23875.0,165.753,165.978,165.7041,165.9291,23875.0
2023-07-07 11:20:00,169.62,169.84,169.59,169.82,16560.0,165.9683,166.1835,165.9389,166.164,16560.0
2023-07-07 11:30:00,169.77,169.98,169.77,169.82,24182.0,166.115,166.3205,166.115,166.164,24182.0
2023-07-07 11:40:00,169.78,170.12,169.75,170.12,26054.0,166.1248,166.4575,166.0955,166.4575,26054.0
2023-07-07 11:50:00,170.13,170.36,170.05,170.31,17958.0,166.4673,166.6923,166.389,166.6434,17958.0
2023-07-07 12:00:00,170.31,170.49,170.23,170.49,11779.0,166.6434,166.8195,166.5651,166.8195,11779.0
2023-07-07 12:10:00,170.52,170.74,170.45,170.71,10653.0,166.8489,167.0641,166.7804,167.0348,10653.0
2023-07-07 12:20:00,170.73,170.87,170.69,170.83,13579.0,167.0544,167.1913,167.0152,167.1522,13579.0
2023-07-07 12:30:00,170.85,171.19,170.82,171.1,22775.0,167.1718,167.5045,167.1424,167.4164,22775.0
2023-07-07 12:40:00,171.12,171.33,171.08,171.08,8889.0,167.436,167.6414,167.3968,167.3968,8889.0
2023-07-07 12:50:00,171.06,171.28,171.01,171.28,12109.0,167.3773,167.5925,167.3283,167.5925,12109.0
2023-07-07 13:00:00,171.25,171.57,171.25,171.49,14347.0,167.5632,167.8763,167.5632,167.798,14347.0
2023-07-07 13:10:00,171.51,171.56,171.38,171.38,17239.0,167.8176,167.8665,167.6904,167.6904,17239.0
2023-07-07 13:20:00,171.4,171.46,171.27,171.31,8391.0,167.7099,167.7686,167.5827,167.6219,8391.0
2023-07-07 13:30:00,171.28,171.35,170.96,171.06,8397.0,167.5925,167.661,167.2794,167.3773,8397.0
2023-07-07 13:40:00,171.09,171.29,171.04,171.05,5304.0,167.4066,167.6023,167.3577,167.3675,5304.0
2023-07-07 13:50:00,171.05,171.08,170.69,170.86,12950.0,167.3675,167.3968,167.0152,167.1816,12950.0
2023-07-07 14:00:00,170.94,171.15,170.86,171.11,7960.0,167.2598,167.4653,167.1816,167.4262,7960.0
2023-07-07 14:10:00,171.09,171.35,171.03,171.25,16175.0,167.4066,167.661,167.3479,167.5632,16175.0
2023-07-07 14:20:00,171.25,171.34,171.21,171.34,7033.0,167.5632,167.6512,167.524,167.6512,7033.0
2023-07-07 14:30:00,171.31,171.36,171.05,171.05,9169.0,167.6219,167.6708,167.3675,167.3675,9169.0
2023-07-07 14:40:00,171.08,171.12,170.98,171.05,9202.0,167.3968,167.436,167.299,167.3675,9202.0
2023-07-07 14:50:00,171.05,171.22,171.04,171.19,9397.0,167.3675,167.5338,167.3577,167.5045,9397.0
2023-07-07 15:00:00,171.19,171.28,171.11,171.12,8530.0,167.5045,167.5925,167.4262,167.436,8530.0
2023-07-07 15:10:00,171.1,171.2,170.9,170.99,13884.0,167.4164,167.5142,167.2207,167.3088,13884.0
2023-07-07 15:20:00,170.96,170.98,170.81,170.88,10517.0,167.2794,167.299,167.1326,167.2011,10517.0
2023-07-07 15:30:00,170.85,171.03,170.54,170.58,23561.0,167.1718,167.3479,166.8685,166.9076,23561.0
2023-07-07 15:40:00,170.54,170.59,169.97,170.02,78427.0,166.8685,166.9174,166.3107,166.3596,78427.0
2023-07-07 15:50:00,170.06,170.32,169.75,169.81,144006.0,166.3988,166.6532,166.0955,166.1542,144006.0
2023-07-10 09:30:00,169.86,170.36,169.45,169.45,48036.0,166.2031,166.6923,165.8019,165.8019,48036.0
2023-07-10 09:40:00,169.49,169.89,169.46,169.88,27901.0,165.8411,166.2324,165.8117,166.2227,27901.0
2023-07-10 09:50:00,169.83,170.51,169.48,170.47,31693.0,166.1737,166.8391,165.8313,166.8,31693.0
2023-07-10 10:00:00,170.41,170.82,170.33,170.62,16405.0,166.7412,167.1424,166.663,166.9467,16405.0
2023-07-10 10:10:00,170.61,170.74,170.15,170.36,53016.0,166.9369,167.0641,166.4868,166.6923,53016.0
2023-07-10 10:20:00,170.27,170.49,169.96,169.98,10589.0,166.6043,166.8195,166.3009,166.3205,10589.0
2023-07-10 10:30:00,170.07,170.07,169.45,169.69,20595.0,166.4086,166.4086,165.8019,166.0368,20595.0
2023-07-10 10:40:00,169.66,169.79,169.5,169.74,16395.0,166.0074,166.1346,165.8508,166.0857,16395.0
2023-07-10 10:50:00,169.72,170.14,169.69,170.11,20747.0,166.0661,166.4771,166.0368,166.4477,20747.0
2023-07-10 11:00:00,170.07,170.18,169.78,169.97,26272.0,166.4086,166.5162,166.1248,166.3107,26272.0
2023-07-10 11:10:00,169.96,170.02,169.66,169.8,10560.0,166.3009,166.3596,166.0074,166.1444,10560.0
2023-07-10 11:20:00,169.76,170.29,169.72,170.19,10071.0,166.1052,166.6238,166.0661,166.526,10071.0
2023-07-10 11:30:00,170.16,170.3,170.11,170.21,7712.0,166.4966,166.6336,166.4477,166.5456,7712.0
2023-07-10 11:40:00,170.17,170.25,169.96,170.18,8611.0,166.5064,166.5847,166.3009,166.5162,8611.0
2023-07-10 11:50:00,170.19,170.24,170.02,170.02,7737.0,166.526,166.5749,166.3596,166.3596,7737.0
2023-07-10 12:00:00,170.01,170.05,169.76,169.91,16374.0,166.3499,166.389,166.1052,166.252,16374.0
2023-07-10 12:10:00,169.89,170.18,169.86,170.18,7055.0,166.2324,166.5162,166.2031,166.5162,7055.0
2023-07-10 12:20:00,170.24,170.41,170.22,170.32,5897.0,166.5749,166.7412,166.5553,166.6532,5897.0
2023-07-10 12:30:00,170.32,170.47,170.26,170.34,9173.0,166.6532,166.8,166.5945,166.6728,9173.0
2023-07-10 12:40:00,170.31,170.65,170.29,170.65,6431.0,166.6434,166.9761,166.6238,166.9761,6431.0
2023-07-10 12:50:00,170.66,170.67,170.43,170.55,8439.0,166.9859,166.9957,166.7608,166.8782,8439.0
2023-07-10 13:00:00,170.54,170.68,170.5,170.64,7100.0,166.8685,167.0054,166.8293,166.9663,7100.0
2023-07-10 13:10:00,170.66,170.75,170.56,170.66,11672.0,166.9859,167.0739,166.888,166.9859,11672.0
2023-07-10 13:20:00,170.66,171.01,170.6,171.01,49122.0,166.9859,167.3283,166.9272,167.3283,49122.0
2023-07-10 13:30:00,171.0,171.2,170.98,171.08,15493.0,167.3185,167.5142,167.299,167.3968,15493.0
2023-07-10 13:40:00,171.09,171.22,170.85,170.85,10414.0,167.4066,167.5338,167.1718,167.1718,10414.0
2023-07-10 13:50:00,170.88,171.06,170.86,171.04,8710.0,167.2011,167.3773,167.1816,167.3577,8710.0
2023-07-10 14:00:00,171.0,171.14,170.68,171.06,38043.0,167.3185,167.4555,167.0054,167.3773,38043.0
2023-07-10 14:10:00,171.04,171.14,170.92,171.11,10496.0,167.3577,167.4555,167.2403,167.4262,10496.0
2023-07-10 14:20:00,171.13,171.3,171.06,171.27,16123.0,167.4457,167.6121,167.3773,167.5827,16123.0
2023-07-10 14:30:00,171.27,171.47,171.2,171.22,23856.0,167.5827,167.7784,167.5142,167.5338,23856.0
2023-07-10 14:40:00,171.25,171.31,171.17,171.24,11458.0,167.5632,167.6219,167.4849,167.5534,11458.0
2023-07-10 14:50:00,171.24,171.46,171.23,171.37,28659.0,167.5534,167.7686,167.5436,167.6806,28659.0
2023-07-10 15:00:00,171.42,171.51,171.28,171.31,9490.0,167.7295,167.8176,167.5925,167.6219,9490.0
2023-07-10 15:10:00,171.19,171.32,171.14,171.26,16395.0,167.5045,167.6317,167.4555,167.5729,16395.0
2023-07-10 15:20:00,171.29,171.44,171.28,171.43,18312.0,167.6023,167.7491,167.5925,167.7393,18312.0
2023-07-10 15:30:00,171.45,171.68,171.3,171.68,33710.0,167.7589,167.9839,167.6121,167.9839,33710.0
2023-07-10 15:40:00,171.7,171.76,171.56,171.65,54236.0,168.0035,168.0622,167.8665,167.9546,54236.0
2023-07-10 15:50:00,171.64,171.83,171.44,171.82,188802.0,167.9448,168.1307,167.7491,168.1209,188802.0
2023-07-11 09:30:00,172.5,173.71,172.5,173.19,79491.0,168.7863,169.9702,168.7863,169.4614,79491.0
2023-07-11 09:40:00,173.13,173.24,172.32,173.22,39760.0,169.4027,169.5103,168.6101,169.4908,39760.0
2023-07-11 09:50:00,173.26,173.98,173.17,173.98,30704.0,169.5299,170.2344,169.4418,170.2344,30704.0
2023-07-11 10:00:00,173.94,174.15,173.73,174.15,42291.0,170.1953,170.4007,169.9898,170.4007,42291.0
2023-07-11 10:10:00,174.17,174.79,174.07,174.79,59849.0,170.4203,171.027,170.3225,171.027,59849.0
2023-07-11 10:20:00,174.8,175.39,174.8,175.04,55756.0,171.0367,171.614,171.0367,171.2716,55756.0
2023-07-11 10:30:00,175.0,175.07,174.41,174.71,22667.0,171.2324,171.3009,170.6551,170.9487,22667.0
2023-07-11 10:40:00,174.76,175.04,174.64,175.04,34094.0,170.9976,171.2716,170.8802,171.2716,34094.0
2023-07-11 10:50:00,175.04,175.18,174.87,174.89,33610.0,171.2716,171.4086,171.1052,171.1248,33610.0
2023-07-11 11:00:00,174.92,175.09,174.4,174.51,15456.0,171.1542,171.3205,170.6453,170.753,15456.0
2023-07-11 11:10:00,174.54,174.54,174.21,174.4,19043.0,170.7823,170.7823,170.4594,170.6453,19043.0
2023-07-11 11:20:00,174.43,174.54,174.13,174.19,15393.0,170.6747,170.7823,170.3812,170.4399,15393.0
2023-07-11 11:30:00,174.19,174.6,174.08,174.53,38837.0,170.4399,170.841,170.3322,170.7725,38837.0
2023-07-11 11:40:00,174.55,174.62,174.28,174.53,10576.0,170.7921,170.8606,170.5279,170.7725,10576.0
2023-07-11 11:50:00,174.57,174.68,174.4,174.45,14639.0,170.8117,170.9193,170.6453,170.6943,14639.0
2023-07-11 12:00:00,174.47,174.91,174.47,174.83,21712.0,170.7138,171.1444,170.7138,171.0661,21712.0
2023-07-11 12:10:00,174.87,175.02,174.77,174.8,21796.0,171.1052,171.252,171.0074,171.0367,21796.0
2023-07-11 12:20:00,174.82,175.15,174.5,174.71,18152.0,171.0563,171.3792,170.7432,170.9487,18152.0
2023-07-11 12:30:00,174.74,174.98,174.7,174.72,32512.0,170.978,171.2129,170.9389,170.9585,32512.0
2023-07-11 12:40:00,174.67,174.72,174.5,174.54,8804.0,170.9095,170.9585,170.7432,170.7823,8804.0
2023-07-11 12:50:00,174.47,174.79,174.47,174.73,22249.0,170.7138,171.027,170.7138,170.9682,22249.0
2023-07-11 13:00:00,174.74,174.92,174.73,174.91,15162.0,170.978,171.1542,170.9682,171.1444,15162.0
2023-07-11 13:10:00,174.89,175.24,174.82,175.16,26985.0,171.1248,171.4673,171.0563,171.389,26985.0
2023-07-11 13:20:00,175.15,175.49,175.12,175.47,20066.0,171.3792,171.7119,171.3498,171.6923,20066.0
2023-07-11 13:30:00,175.48,175.53,175.01,175.03,19079.0,171.7021,171.751,171.2422,171.2618,19079.0
2023-07-11 13:40:00,175.03,175.34,175.03,175.28,19513.0,171.2618,171.5651,171.2618,171.5064,19513.0
2023-07-11 13:50:00,175.29,175.56,175.27,175.55,11027.0,171.5162,171.7804,171.4966,171.7706,11027.0
2023-07-11 14:00:00,175.56,175.58,175.31,175.39,12034.0,171.7804,171.7999,171.5358,171.614,12034.0
2023-07-11 14:10:00,175.38,175.4,175.22,175.24,9730.0,171.6043,171.6238,171.4477,171.4673,9730.0
2023-07-11 14:20:00,175.21,175.38,175.12,175.38,10795.0,171.4379,171.6043,171.3498,171.6043,10795.0
2023-07-11 14:30:00,175.38,175.43,174.99,174.99,20672.0,171.6043,171.6532,171.2226,171.2226,20672.0
2023-07-11 14:40:00,174.97,175.17,174.89,175.0,18727.0,171.2031,171.3988,171.1248,171.2324,18727.0
2023-07-11 14:50:00,175.04,175.2,174.95,175.18,14959.0,171.2716,171.4281,171.1835,171.4086,14959.0
2023-07-11 15:00:00,175.2,175.25,175.07,175.17,21635.0,171.4281,171.477,171.3009,171.3988,21635.0
2023-07-11 15:10:00,175.14,175.2,174.77,174.98,26700.0,171.3694,171.4281,171.0074,171.2129,26700.0
2023-07-11 15:20:00,174.95,175.01,174.66,174.74,26266.0,171.1835,171.2422,170.8998,170.978,26266.0
2023-07-11 15:30:00,174.71,174.72,174.48,174.58,22087.0,170.9487,170.9585,170.7236,170.8215,22087.0
2023-07-11 15:40:00,174.56,175.21,174.52,175.21,47319.0,170.8019,171.4379,170.7628,171.4379,47319.0
2023-07-11 15:50:00,175.23,175.26,174.6,174.64,162859.0,171.4575,171.4868,170.841,170.8802,162859.0
2023-07-12 09:30:00,177.0,177.39,176.29,176.63,79512.0,173.1894,173.571,172.4947,172.8273,79512.0
2023-07-12 09:40:00,176.56,177.29,176.55,176.65,50715.0,172.7588,173.4731,172.7491,172.8469,50715.0
2023-07-12 09:50:00,176.71,177.07,176.08,176.23,32669.0,172.9056,173.2579,172.2892,172.436,32669.0
2023-07-12 10:00:00,176.3,176.67,176.24,176.47,35071.0,172.5044,172.8665,172.4457,172.6708,35071.0
2023-07-12 10:10:00,176.43,177.21,176.43,177.0,26370.0,172.6316,173.3949,172.6316,173.1894,26370.0
2023-07-12 10:20:00,177.02,177.32,176.94,177.17,34753.0,173.2089,173.5025,173.1307,173.3557,34753.0
2023-07-12 10:30:00,177.28,177.45,177.11,177.24,23322.0,173.4633,173.6297,173.297,173.4242,23322.0
2023-07-12 10:40:00,177.24,177.75,177.24,177.59,45273.0,173.4242,173.9232,173.4242,173.7667,45273.0
2023-07-12 10:50:00,177.6,177.91,177.6,177.86,43118.0,173.7765,174.0798,173.7765,174.0309,43118.0
2023-07-12 11:00:00,177.89,177.89,177.26,177.27,10750.0,174.0602,174.0602,173.4438,173.4536,10750.0
2023-07-12 11:10:00,177.27,177.45,176.97,177.01,22523.0,173.4536,173.6297,173.16,173.1992,22523.0
2023-07-12 11:20:00,177.01,177.01,176.45,176.47,31185.0,173.1992,173.1992,172.6512,172.6708,31185.0
2023-07-12 11:30:00,176.43,176.66,175.91,175.94,23310.0,172.6316,172.8567,172.1228,172.1522,23310.0
2023-07-12 11:40:00,175.91,176.23,175.53,176.2,18464.0,172.1228,172.436,171.751,172.4066,18464.0
2023-07-12 11:50:00,176.19,176.29,175.7,175.98,16375.0,172.3968,172.4947,171.9174,172.1913,16375.0
2023-07-12 12:00:00,175.93,175.99,175.7,175.72,13224.0,172.1424,172.2011,171.9174,171.9369,13224.0
2023-07-12 12:10:00,175.67,175.94,175.36,175.4,12935.0,171.888,172.1522,171.5847,171.6238,12935.0
2023-07-12 12:20:00,175.32,175.66,175.32,175.55,18543.0,171.5455,171.8782,171.5455,171.7706,18543.0
2023-07-12 12:30:00,175.62,175.83,175.58,175.76,8425.0,171.8391,172.0446,171.7999,171.9761,8425.0
2023-07-12 12:40:00,175.83,175.87,175.7,175.85,11094.0,172.0446,172.0837,171.9174,172.0641,11094.0
2023-07-12 12:50:00,175.86,175.93,175.62,175.73,7853.0,172.0739,172.1424,171.8391,171.9467,7853.0
2023-07-12 13:00:00,175.77,175.8,175.42,175.48,11344.0,171.9859,172.0152,171.6434,171.7021,11344.0
2023-07-12 13:10:00,175.47,175.9,175.42,175.86,16455.0,171.6923,172.1131,171.6434,172.0739,16455.0
2023-07-12 13:20:00,175.81,175.84,175.47,175.48,7654.0,172.025,172.0543,171.6923,171.7021,7654.0
2023-07-12 13:30:00,175.48,175.65,175.4,175.5,11524.0,171.7021,171.8684,171.6238,171.7217,11524.0
2023-07-12 13:40:00,175.45,175.64,175.34,175.62,13233.0,171.6727,171.8587,171.5651,171.8391,13233.0
2023-07-12 13:50:00,175.54,175.63,175.44,175.62,6168.0,171.7608,171.8489,171.663,171.8391,6168.0
2023-07-12 14:00:00,175.6,175.68,175.37,175.64,11693.0,171.8195,171.8978,171.5945,171.8587,11693.0
2023-07-12 14:10:00,175.59,175.72,175.47,175.47,13929.0,171.8097,171.9369,171.6923,171.6923,13929.0
2023-07-12 14:20:00,175.47,175.53,175.19,175.26,15290.0,171.6923,171.751,171.4183,171.4868,15290.0
2023-07-12 14:30:00,175.2,175.32,175.1,175.29,15371.0,171.4281,171.5455,171.3303,171.5162,15371.0
2023-07-12 14:40:00,175.24,175.24,174.76,174.88,16191.0,171.4673,171.4673,170.9976,171.115,16191.0
2023-07-12 14:50:00,174.91,174.95,174.69,174.94,21341.0,171.1444,171.1835,170.9291,171.1737,21341.0
2023-07-12 15:00:00,174.89,174.94,174.71,174.73,16302.0,171.1248,171.1737,170.9487,170.9682,16302.0
2023-07-12 15:10:00,174.75,175.0,174.66,174.96,18829.0,170.9878,171.2324,170.8998,171.1933,18829.0
2023-07-12 15:20:00,174.89,174.89,174.33,174.39,31194.0,171.1248,171.1248,170.5769,170.6356,31194.0
2023-07-12 15:30:00,174.4,174.66,174.32,174.6,22203.0,170.6453,170.8998,170.5671,170.841,22203.0
2023-07-12 15:40:00,174.59,174.7,174.47,174.67,34244.0,170.8313,170.9389,170.7138,170.9095,34244.0
2023-07-12 15:50:00,174.62,174.68,174.31,174.45,172157.0,170.8606,170.9193,170.5573,170.6943,172157.0
2023-07-13 09:30:00,175.42,176.04,175.25,175.77,54445.0,171.6434,172.25,171.477,171.9859,54445.0
2023-07-13 09:40:00,175.72,176.1,175.55,175.95,36768.0,171.9369,172.3087,171.7706,172.162,36768.0
2023-07-13 09:50:00,175.9,176.06,175.73,175.8,14527.0,172.1131,172.2696,171.9467,172.0152,14527.0
2023-07-13 10:00:00,175.88,175.88,175.37,175.49,18324.0,172.0935,172.0935,171.5945,171.7119,18324.0
2023-07-13 10:10:00,175.46,175.75,175.34,175.6,19614.0,171.6825,171.9663,171.5651,171.8195,19614.0
2023-07-13 10:20:00,175.6,175.93,175.55,175.73,16457.0,171.8195,172.1424,171.7706,171.9467,16457.0
2023-07-13 10:30:00,175.75,176.08,175.53,175.55,14668.0,171.9663,172.2892,171.751,171.7706,14668.0
2023-07-13 10:40:00,175.53,175.61,175.25,175.56,18277.0,171.751,171.8293,171.477,171.7804,18277.0
2023-07-13 10:50:00,175.49,175.49,175.17,175.43,9897.0,171.7119,171.7119,171.3988,171.6532,9897.0
2023-07-13 11:00:00,175.5,175.56,175.33,175.36,9243.0,171.7217,171.7804,171.5553,171.5847,9243.0
2023-07-13 11:10:00,175.36,175.52,175.28,175.49,10192.0,171.5847,171.7412,171.5064,171.7119,10192.0
2023-07-13 11:20:00,175.45,175.47,175.08,175.08,17127.0,171.6727,171.6923,171.3107,171.3107,17127.0
2023-07-13 11:30:00,175.11,175.17,175.03,175.12,8170.0,171.3401,171.3988,171.2618,171.3498,8170.0
2023-07-13 11:40:00,175.14,175.16,174.94,175.07,15475.0,171.3694,171.389,171.1737,171.3009,15475.0
2023-07-13 11:50:00,175.01,175.01,174.62,174.72,29451.0,171.2422,171.2422,170.8606,170.9585,29451.0
2023-07-13 12:00:00,174.75,174.94,174.63,174.78,24742.0,170.9878,171.1737,170.8704,171.0172,24742.0
2023-07-13 12:10:00,174.81,174.88,174.65,174.65,11139.0,171.0465,171.115,170.89,170.89,11139.0
2023-07-13 12:20:00,174.61,174.63,174.19,174.27,39973.0,170.8508,170.8704,170.4399,170.5181,39973.0
2023-07-13 12:30:00,174.23,174.39,174.15,174.3,25772.0,170.479,170.6356,170.4007,170.5475,25772.0
2023-07-13 12:40:00,174.3,174.75,174.27,174.72,13914.0,170.5475,170.9878,170.5181,170.9585,13914.0
2023-07-13 12:50:00,174.69,174.87,174.55,174.75,8683.0,170.9291,171.1052,170.7921,170.9878,8683.0
2023-07-13 13:00:00,174.75,174.76,174.39,174.47,8898.0,170.9878,170.9976,170.6356,170.7138,8898.0
2023-07-13 13:10:00,174.42,174.72,174.36,174.65,10084.0,170.6649,170.9585,170.6062,170.89,10084.0
2023-07-13 13:20:00,174.63,174.7,174.51,174.54,3727.0,170.8704,170.9389,170.753,170.7823,3727.0
2023-07-13 13:30:00,174.51,174.56,174.25,174.27,6051.0,170.753,170.8019,170.4986,170.5181,6051.0
2023-07-13 13:40:00,174.28,174.37,174.22,174.23,10391.0,170.5279,170.616,170.4692,170.479,10391.0
2023-07-13 13:50:00,174.2,174.35,174.16,174.2,8917.0,170.4497,170.5964,170.4105,170.4497,8917.0
2023-07-13 14:00:00,174.22,174.44,174.18,174.41,12625.0,170.4692,170.6845,170.4301,170.6551,12625.0
2023-07-13 14:10:00,174.41,174.52,174.33,174.4,13011.0,170.6551,170.7628,170.5769,170.6453,13011.0
2023-07-13 14:20:00,174.4,174.48,174.26,174.38,9806.0,170.6453,170.7236,170.5084,170.6258,9806.0
2023-07-13 14:30:00,174.36,174.38,174.17,174.17,10637.0,170.6062,170.6258,170.4203,170.4203,10637.0
2023-07-13 14:40:00,174.2,174.21,174.01,174.16,23320.0,170.4497,170.4594,170.2637,170.4105,23320.0
2023-07-13 14:50:00,174.17,174.29,174.09,174.29,14648.0,170.4203,170.5377,170.342,170.5377,14648.0
2023-07-13 15:00:00,174.23,174.42,174.13,174.17,16738.0,170.479,170.6649,170.3812,170.4203,16738.0
2023-07-13 15:10:00,174.2,174.4,173.9,174.0,20622.0,170.4497,170.6453,170.1561,170.254,20622.0
2023-07-13 15:20:00,174.0,174.38,174.0,174.28,23788.0,170.254,170.6258,170.254,170.5279,23788.0
2023-07-13 15:30:00,174.27,174.52,174.19,174.5,52504.0,170.5181,170.7628,170.4399,170.7432,52504.0
2023-07-13 15:40:00,174.5,174.66,174.28,174.3,88505.0,170.7432,170.8998,170.5279,170.5475,88505.0
2023-07-13 15:50:00,174.28,174.43,174.2,174.21,209787.0,170.5279,170.6747,170.4497,170.4594,209787.0
2023-07-14 09:30:00,175.36,175.66,174.15,174.35,41268.0,171.5847,171.8782,170.4007,170.5964,41268.0
2023-07-14 09:40:00,174.28,174.35,173.7,174.14,35273.0,170.5279,170.5964,169.9604,170.3909,35273.0
2023-07-14 09:50:00,174.2,174.51,173.93,174.02,27517.0,170.4497,170.753,170.1855,170.2735,27517.0
2023-07-14 10:00:00,174.06,174.16,173.75,174.13,18762.0,170.3127,170.4105,170.0093,170.3812,18762.0
2023-07-14 10:10:00,174.17,174.4,173.92,174.07,17498.0,170.4203,170.6453,170.1757,170.3225,17498.0
2023-07-14 10:20:00,174.07,174.28,173.4,173.4,13869.0,170.3225,170.5279,169.6669,169.6669,13869.0
2023-07-14 10:30:00,173.42,173.58,172.99,173.07,43666.0,169.6864,169.843,169.2657,169.344,43666.0
2023-07-14 10:40:00,173.07,173.19,172.82,172.96,18814.0,169.344,169.4614,169.0994,169.2364,18814.0
2023-07-14 10:50:00,172.95,173.15,172.82,172.9,17176.0,169.2266,169.4223,169.0994,169.1776,17176.0
2023-07-14 11:00:00,172.86,173.03,172.83,172.86,12318.0,169.1385,169.3048,169.1091,169.1385,12318.0
2023-07-14 11:10:00,172.84,173.19,172.76,172.79,15567.0,169.1189,169.4614,169.0407,169.07,15567.0
2023-07-14 11:20:00,172.77,172.92,172.64,172.92,20288.0,169.0504,169.1972,168.9232,169.1972,20288.0
2023-07-14 11:30:00,172.85,173.11,172.84,173.01,8004.0,169.1287,169.3831,169.1189,169.2853,8004.0
2023-07-14 11:40:00,173.0,173.02,172.74,172.76,22628.0,169.2755,169.2951,169.0211,169.0407,22628.0
2023-07-14 11:50:00,172.75,172.96,172.52,172.96,26331.0,169.0309,169.2364,168.8058,169.2364,26331.0
2023-07-14 12:00:00,173.0,173.23,172.93,173.14,17884.0,169.2755,169.5005,169.207,169.4125,17884.0
2023-07-14 12:10:00,173.1,173.31,173.1,173.21,11299.0,169.3733,169.5788,169.3733,169.481,11299.0
2023-07-14 12:20:00,173.23,173.32,173.0,173.06,16639.0,169.5005,169.5886,169.2755,169.3342,16639.0
2023-07-14 12:30:00,173.03,173.25,173.03,173.16,7819.0,169.3048,169.5201,169.3048,169.432,7819.0
2023-07-14 12:40:00,173.18,173.31,173.14,173.27,9487.0,169.4516,169.5788,169.4125,169.5397,9487.0
2023-07-14 12:50:00,173.22,173.22,173.05,173.22,7998.0,169.4908,169.4908,169.3244,169.4908,7998.0
2023-07-14 13:00:00,173.25,173.29,173.01,173.1,10240.0,169.5201,169.5592,169.2853,169.3733,10240.0
2023-07-14 13:10:00,173.12,173.38,173.12,173.29,11006.0,169.3929,169.6473,169.3929,169.5592,11006.0
2023-07-14 13:20:00,173.31,173.4,173.25,173.37,9381.0,169.5788,169.6669,169.5201,169.6375,9381.0
2023-07-14 13:30:00,173.41,173.52,173.38,173.48,7488.0,169.6767,169.7843,169.6473,169.7452,7488.0
2023-07-14 13:40:00,173.46,173.47,173.26,173.31,9321.0,169.7256,169.7354,169.5299,169.5788,9321.0
2023-07-14 13:50:00,173.3,173.44,173.26,173.35,10417.0,169.569,169.706,169.5299,169.618,10417.0
2023-07-14 14:00:00,173.36,173.5,173.32,173.42,7529.0,169.6277,169.7647,169.5886,169.6864,7529.0
2023-07-14 14:10:00,173.45,173.47,173.33,173.34,10139.0,169.7158,169.7354,169.5984,169.6082,10139.0
2023-07-14 14:20:00,173.32,173.33,173.08,173.11,10591.0,169.5886,169.5984,169.3538,169.3831,10591.0
2023-07-14 14:30:00,173.13,173.22,173.01,173.06,10989.0,169.4027,169.4908,169.2853,169.3342,10989.0
2023-07-14 14:40:00,173.05,173.19,173.04,173.16,12227.0,169.3244,169.4614,169.3146,169.432,12227.0
2023-07-14 14:50:00,173.17,173.54,173.13,173.47,38248.0,169.4418,169.8039,169.4027,169.7354,38248.0
2023-07-14 15:00:00,173.46,173.46,173.08,173.45,19384.0,169.7256,169.7256,169.3538,169.7158,19384.0
2023-07-14 15:10:00,173.47,173.71,173.43,173.63,22459.0,169.7354,169.9702,169.6962,169.8919,22459.0
2023-07-14 15:20:00,173.63,173.63,173.41,173.42,22347.0,169.8919,169.8919,169.6767,169.6864,22347.0
2023-07-14 15:30:00,173.43,173.49,173.24,173.44,31312.0,169.6962,169.7549,169.5103,169.706,31312.0
2023-07-14 15:40:00,173.43,173.56,173.3,173.3,41814.0,169.6962,169.8234,169.569,169.569,41814.0
2023-07-14 15:50:00,173.33,173.75,173.14,173.46,199228.0,169.5984,170.0093,169.4125,169.7256,199228.0
2023-07-17 09:30:00,172.94,174.31,172.83,174.1,49396.0,169.2168,170.5573,169.1091,170.3518,49396.0
2023-07-17 09:40:00,174.13,174.69,173.89,174.41,38741.0,170.3812,170.9291,170.1463,170.6551,38741.0
2023-07-17 09:50:00,174.47,174.87,174.31,174.81,20908.0,170.7138,171.1052,170.5573,171.0465,20908.0
2023-07-17 10:00:00,174.82,175.16,174.76,174.93,18041.0,171.0563,171.389,170.9976,171.1639,18041.0
2023-07-17 10:10:00,174.89,175.21,174.64,174.88,17786.0,171.1248,171.4379,170.8802,171.115,17786.0
2023-07-17 10:20:00,174.93,175.1,174.85,175.1,11369.0,171.1639,171.3303,171.0857,171.3303,11369.0
2023-07-17 10:30:00,175.06,175.35,174.85,175.33,13260.0,171.2911,171.5749,171.0857,171.5553,13260.0
2023-07-17 10:40:00,175.33,175.74,175.3,175.55,14103.0,171.5553,171.9565,171.526,171.7706,14103.0
2023-07-17 10:50:00,175.58,175.73,175.36,175.71,15481.0,171.7999,171.9467,171.5847,171.9271,15481.0
2023-07-17 11:00:00,175.72,175.85,175.57,175.72,19204.0,171.9369,172.0641,171.7902,171.9369,19204.0
2023-07-17 11:10:00,175.67,175.77,175.37,175.51,33489.0,171.888,171.9859,171.5945,171.7315,33489.0
2023-07-17 11:20:00,175.55,175.79,175.48,175.53,10542.0,171.7706,172.0054,171.7021,171.751,10542.0
2023-07-17 11:30:00,175.51,175.61,175.27,175.46,13283.0,171.7315,171.8293,171.4966,171.6825,13283.0
2023-07-17 11:40:00,175.46,175.89,175.45,175.67,10446.0,171.6825,172.1033,171.6727,171.888,10446.0
2023-07-17 11:50:00,175.54,175.88,175.54,175.77,9632.0,171.7608,172.0935,171.7608,171.9859,9632.0
2023-07-17 12:00:00,175.72,175.84,175.62,175.78,5933.0,171.9369,172.0543,171.8391,171.9956,5933.0
2023-07-17 12:10:00,175.76,175.93,175.74,175.78,12616.0,171.9761,172.1424,171.9565,171.9956,12616.0
2023-07-17 12:20:00,175.78,175.9,175.68,175.8,9296.0,171.9956,172.1131,171.8978,172.0152,9296.0
2023-07-17 12:30:00,175.78,175.94,175.78,175.88,8695.0,171.9956,172.1522,171.9956,172.0935,8695.0
2023-07-17 12:40:00,175.94,176.07,175.69,175.69,14511.0,172.1522,172.2794,171.9076,171.9076,14511.0
2023-07-17 12:50:00,175.69,176.03,175.69,175.93,16907.0,171.9076,172.2403,171.9076,172.1424,16907.0
2023-07-17 13:00:00,175.85,176.07,175.81,175.97,8998.0,172.0641,172.2794,172.025,172.1815,8998.0
2023-07-17 13:10:00,175.97,176.24,175.94,176.2,14077.0,172.1815,172.4457,172.1522,172.4066,14077.0
2023-07-17 13:20:00,176.09,176.26,176.01,176.11,11871.0,172.299,172.4653,172.2207,172.3185,11871.0
2023-07-17 13:30:00,176.09,176.09,175.8,175.85,8261.0,172.299,172.299,172.0152,172.0641,8261.0
2023-07-17 13:40:00,175.88,175.88,175.63,175.64,19841.0,172.0935,172.0935,171.8489,171.8587,19841.0
2023-07-17 13:50:00,175.55,175.59,175.29,175.43,13039.0,171.7706,171.8097,171.5162,171.6532,13039.0
2023-07-17 14:00:00,175.48,175.49,175.31,175.49,5989.0,171.7021,171.7119,171.5358,171.7119,5989.0
2023-07-17 14:10:00,175.47,175.86,175.47,175.76,20173.0,171.6923,172.0739,171.6923,171.9761,20173.0
2023-07-17 14:20:00,175.76,175.99,175.73,175.84,12578.0,171.9761,172.2011,171.9467,172.0543,12578.0
2023-07-17 14:30:00,175.8,175.88,175.63,175.66,6531.0,172.0152,172.0935,171.8489,171.8782,6531.0
2023-07-17 14:40:00,175.65,175.76,175.55,175.61,20063.0,171.8684,171.9761,171.7706,171.8293,20063.0
2023-07-17 14:50:00,175.58,175.6,175.34,175.4,9387.0,171.7999,171.8195,171.5651,171.6238,9387.0
2023-07-17 15:00:00,175.42,175.6,175.42,175.48,11670.0,171.6434,171.8195,171.6434,171.7021,11670.0
2023-07-17 15:10:00,175.54,176.1,175.48,176.01,15539.0,171.7608,172.3087,171.7021,172.2207,15539.0
2023-07-17 15:20:00,176.04,176.06,175.73,175.91,21286.0,172.25,172.2696,171.9467,172.1228,21286.0
2023-07-17 15:30:00,175.88,176.12,175.72,176.02,20229.0,172.0935,172.3283,171.9369,172.2305,20229.0
2023-07-17 15:40:00,176.07,176.26,175.82,175.91,49632.0,172.2794,172.4653,172.0348,172.1228,49632.0
2023-07-17 15:50:00,175.89,175.89,175.34,175.4,193610.0,172.1033,172.1033,171.5651,171.6238,193610.0
2023-07-18 09:30:00,175.19,175.38,174.43,175.08,54973.0,171.4183,171.6043,170.6747,171.3107,54973.0
2023-07-18 09:40:00,175.19,175.81,175.0,175.45,11012.0,171.4183,172.025,171.2324,171.6727,11012.0
2023-07-18 09:50:00,175.31,175.83,175.12,175.82,24349.0,171.5358,172.0446,171.3498,172.0348,24349.0
2023-07-18 10:00:00,175.75,176.47,175.64,176.37,54775.0,171.9663,172.6708,171.8587,172.5729,54775.0
2023-07-18 10:10:00,176.41,176.57,175.98,176.31,22455.0,172.6121,172.7686,172.1913,172.5142,22455.0
2023-07-18 10:20:00,176.08,176.3,175.81,176.02,24970.0,172.2892,172.5044,172.025,172.2305,24970.0
2023-07-18 10:30:00,176.06,176.36,175.87,176.3,19765.0,172.2696,172.5632,172.0837,172.5044,19765.0
2023-07-18 10:40:00,176.38,176.66,176.24,176.58,19681.0,172.5827,172.8567,172.4457,172.7784,19681.0
2023-07-18 10:50:00,176.56,176.85,176.56,176.69,23379.0,172.7588,173.0426,172.7588,172.886,23379.0
2023-07-18 11:00:00,176.69,176.87,176.67,176.81,40455.0,172.886,173.0622,172.8665,173.0035,40455.0
2023-07-18 11:10:00,176.83,177.38,176.82,177.36,36251.0,173.023,173.5612,173.0132,173.5416,36251.0
2023-07-18 11:20:00,177.36,177.41,177.22,177.36,21929.0,173.5416,173.5905,173.4046,173.5416,21929.0
2023-07-18 11:30:00,177.36,177.42,177.03,177.06,27735.0,173.5416,173.6003,173.2187,173.2481,27735.0
2023-07-18 11:40:00,177.06,177.08,176.79,177.07,20819.0,173.2481,173.2677,172.9839,173.2579,20819.0
2023-07-18 11:50:00,177.09,177.26,176.94,177.01,19668.0,173.2774,173.4438,173.1307,173.1992,19668.0
2023-07-18 12:00:00,176.94,177.01,176.8,176.81,26263.0,173.1307,173.1992,172.9937,173.0035,26263.0
2023-07-18 12:10:00,176.83,176.83,176.62,176.64,26755.0,173.023,173.023,172.8176,172.8371,26755.0
2023-07-18 12:20:00,176.62,177.29,176.34,177.26,118639.0,172.8176,173.4731,172.5436,173.4438,118639.0
2023-07-18 12:30:00,177.24,177.41,177.02,177.24,34711.0,173.4242,173.5905,173.2089,173.4242,34711.0
2023-07-18 12:40:00,177.26,177.36,177.09,177.12,11665.0,173.4438,173.5416,173.2774,173.3068,11665.0
2023-07-18 12:50:00,177.12,177.32,177.12,177.27,7139.0,173.3068,173.5025,173.3068,173.4536,7139.0
2023-07-18 13:00:00,177.25,177.37,177.17,177.29,18665.0,173.434,173.5514,173.3557,173.4731,18665.0
2023-07-18 13:10:00,177.27,177.47,177.24,177.29,21309.0,173.4536,173.6493,173.4242,173.4731,21309.0
2023-07-18 13:20:00,177.27,177.5,177.25,177.29,25676.0,173.4536,173.6786,173.434,173.4731,25676.0
2023-07-18 13:30:00,177.28,177.54,177.27,177.45,16763.0,173.4633,173.7177,173.4536,173.6297,16763.0
2023-07-18 13:40:00,177.44,177.56,177.32,177.56,35631.0,173.6199,173.7373,173.5025,173.7373,35631.0
2023-07-18 13:50:00,177.58,177.61,177.39,177.45,19650.0,173.7569,173.7862,173.571,173.6297,19650.0
2023-07-18 14:00:00,177.46,177.62,177.37,177.43,40260.0,173.6395,173.796,173.5514,173.6101,40260.0
2023-07-18 14:10:00,177.42,177.78,177.37,177.77,20440.0,173.6003,173.9526,173.5514,173.9428,20440.0
2023-07-18 14:20:00,177.78,178.07,177.64,178.05,36306.0,173.9526,174.2363,173.8156,174.2168,36306.0
2023-07-18 14:30:00,178.03,178.05,177.75,177.8,18521.0,174.1972,174.2168,173.9232,173.9722,18521.0
2023-07-18 14:40:00,177.8,178.02,177.7,177.99,24646.0,173.9722,174.1874,173.8743,174.1581,24646.0
2023-07-18 14:50:00,177.99,178.0,177.83,177.96,17205.0,174.1581,174.1678,174.0015,174.1287,17205.0
2023-07-18 15:00:00,177.97,178.15,177.88,177.93,28070.0,174.1385,174.3146,174.0504,174.0994,28070.0
2023-07-18 15:10:00,177.94,178.37,177.93,178.34,27445.0,174.1091,174.5299,174.0994,174.5005,27445.0
2023-07-18 15:20:00,178.34,178.44,178.21,178.27,23853.0,174.5005,174.5984,174.3733,174.432,23853.0
2023-07-18 15:30:00,178.27,178.29,178.03,178.14,65176.0,174.432,174.4516,174.1972,174.3048,65176.0
2023-07-18 15:40:00,178.18,178.34,178.16,178.22,82994.0,174.344,174.5005,174.3244,174.3831,82994.0
2023-07-18 15:50:00,178.24,178.31,177.85,178.04,257879.0,174.4027,174.4712,174.0211,174.207,257879.0
2023-07-19 09:30:00,178.25,178.5,177.9,178.05,58711.0,174.4125,174.6571,174.07,174.2168,58711.0
2023-07-19 09:40:00,178.07,178.15,177.76,177.96,32359.0,174.2363,174.3146,173.933,174.1287,32359.0
2023-07-19 09:50:00,178.0,178.39,177.85,178.31,64856.0,174.1678,174.5494,174.0211,174.4712,64856.0
2023-07-19 10:00:00,178.26,178.68,178.15,178.61,28905.0,174.4222,174.8332,174.3146,174.7647,28905.0
2023-07-19 10:10:00,178.58,178.58,178.16,178.34,14794.0,174.7354,174.7354,174.3244,174.5005,14794.0
2023-07-19 10:20:00,178.4,178.73,178.35,178.73,26418.0,174.5592,174.8821,174.5103,174.8821,26418.0
2023-07-19 10:30:00,178.74,178.79,178.48,178.54,24219.0,174.8919,174.9408,174.6375,174.6962,24219.0
2023-07-19 10:40:00,178.54,178.6,178.26,178.28,17847.0,174.6962,174.7549,174.4222,174.4418,17847.0
2023-07-19 10:50:00,178.25,178.58,177.81,177.81,71484.0,174.4125,174.7354,173.9819,173.9819,71484.0
2023-07-19 11:00:00,177.76,177.78,177.1,177.15,59449.0,173.933,173.9526,173.2872,173.3361,59449.0
2023-07-19 11:10:00,177.17,177.68,176.94,177.61,62285.0,173.3557,173.8547,173.1307,173.7862,62285.0
2023-07-19 11:20:00,177.61,177.61,177.12,177.27,48676.0,173.7862,173.7862,173.3068,173.4536,48676.0
2023-07-19 11:30:00,177.29,177.63,177.2,177.38,29839.0,173.4731,173.8058,173.3851,173.5612,29839.0
2023-07-19 11:40:00,177.36,177.5,177.23,177.37,14745.0,173.5416,173.6786,173.4144,173.5514,14745.0
2023-07-19 11:50:00,177.35,177.54,177.18,177.39,50493.0,173.5318,173.7177,173.3655,173.571,50493.0
2023-07-19 12:00:00,177.37,177.51,177.04,177.08,35870.0,173.5514,173.6884,173.2285,173.2677,35870.0
2023-07-19 12:10:00,177.04,177.19,176.89,177.16,36425.0,173.2285,173.3753,173.0817,173.3459,36425.0
2023-07-19 12:20:00,177.08,177.21,176.95,176.95,9204.0,173.2677,173.3949,173.1404,173.1404,9204.0
2023-07-19 12:30:00,176.94,176.94,176.31,176.36,38265.0,173.1307,173.1307,172.5142,172.5632,38265.0
2023-07-19 12:40:00,176.4,176.62,176.38,176.59,19470.0,172.6023,172.8176,172.5827,172.7882,19470.0
2023-07-19 12:50:00,176.58,176.62,176.37,176.62,12371.0,172.7784,172.8176,172.5729,172.8176,12371.0
2023-07-19 13:00:00,176.72,176.75,176.52,176.68,20397.0,172.9154,172.9448,172.7197,172.8763,20397.0
2023-07-19 13:10:00,176.68,177.17,176.65,176.72,15931.0,172.8763,173.3557,172.8469,172.9154,15931.0
2023-07-19 13:20:00,176.72,176.76,176.57,176.65,16837.0,172.9154,172.9545,172.7686,172.8469,16837.0
2023-07-19 13:30:00,176.64,176.7,176.45,176.55,43313.0,172.8371,172.8958,172.6512,172.7491,43313.0
2023-07-19 13:40:00,176.52,176.71,176.48,176.63,18208.0,172.7197,172.9056,172.6806,172.8273,18208.0
2023-07-19 13:50:00,176.64,176.86,176.64,176.73,26524.0,172.8371,173.0524,172.8371,172.9252,26524.0
2023-07-19 14:00:00,176.7,176.84,176.5,176.61,14967.0,172.8958,173.0328,172.7001,172.8078,14967.0
2023-07-19 14:10:00,176.59,176.63,176.34,176.47,23154.0,172.7882,172.8273,172.5436,172.6708,23154.0
2023-07-19 14:20:00,176.46,176.59,176.37,176.42,23839.0,172.661,172.7882,172.5729,172.6219,23839.0
2023-07-19 14:30:00,176.45,176.65,176.43,176.63,37293.0,172.6512,172.8469,172.6316,172.8273,37293.0
2023-07-19 14:40:00,176.62,177.1,176.61,176.94,18835.0,172.8176,173.2872,172.8078,173.1307,18835.0
2023-07-19 14:50:00,176.92,177.05,176.9,176.9,26584.0,173.1111,173.2383,173.0915,173.0915,26584.0
2023-07-19 15:00:00,176.89,176.95,176.82,176.84,30823.0,173.0817,173.1404,173.0132,173.0328,30823.0
2023-07-19 15:10:00,176.86,177.26,176.79,177.25,22573.0,173.0524,173.4438,172.9839,173.434,22573.0
2023-07-19 15:20:00,177.3,177.56,177.26,177.45,39139.0,173.4829,173.7373,173.4438,173.6297,39139.0
2023-07-19 15:30:00,177.41,177.43,176.96,177.14,33936.0,173.5905,173.6101,173.1502,173.3264,33936.0
2023-07-19 15:40:00,177.13,177.43,177.12,177.17,60063.0,173.3166,173.6101,173.3068,173.3557,60063.0
2023-07-19 15:50:00,177.17,177.45,177.11,177.13,169665.0,173.3557,173.6297,173.297,173.3166,169665.0
2023-07-20 09:30:00,175.56,175.98,174.05,174.49,159446.0,171.7804,172.1913,170.3029,170.7334,159446.0
2023-07-20 09:40:00,174.49,175.75,174.46,175.68,107029.0,170.7334,171.9663,170.7041,171.8978,107029.0
2023-07-20 09:50:00,175.79,175.88,175.0,175.25,64589.0,172.0054,172.0935,171.2324,171.477,64589.0
2023-07-20 10:00:00,175.34,175.6,174.57,175.17,102555.0,171.5651,171.8195,170.8117,171.3988,102555.0
2023-07-20 10:10:00,175.19,175.4,174.6,174.65,51549.0,171.4183,171.6238,170.841,170.89,51549.0
2023-07-20 10:20:00,174.65,175.31,174.46,175.31,49372.0,170.89,171.5358,170.7041,171.5358,49372.0
2023-07-20 10:30:00,175.29,175.79,175.23,175.55,45238.0,171.5162,172.0054,171.4575,171.7706,45238.0
2023-07-20 10:40:00,175.61,176.3,175.47,176.13,34618.0,171.8293,172.5044,171.6923,172.3381,34618.0
2023-07-20 10:50:00,176.17,176.47,175.87,176.23,102692.0,172.3772,172.6708,172.0837,172.436,102692.0
2023-07-20 11:00:00,176.16,176.53,176.08,176.3,61509.0,172.3675,172.7295,172.2892,172.5044,61509.0
2023-07-20 11:10:00,176.31,176.31,175.63,175.69,50296.0,172.5142,172.5142,171.8489,171.9076,50296.0
2023-07-20 11:20:00,175.66,175.87,175.36,175.45,37309.0,171.8782,172.0837,171.5847,171.6727,37309.0
2023-07-20 11:30:00,175.56,175.64,175.17,175.64,38683.0,171.7804,171.8587,171.3988,171.8587,38683.0
2023-07-20 11:40:00,175.68,175.78,175.26,175.27,52512.0,171.8978,171.9956,171.4868,171.4966,52512.0
2023-07-20 11:50:00,175.25,175.69,175.25,175.62,29137.0,171.477,171.9076,171.477,171.8391,29137.0
2023-07-20 12:00:00,175.68,176.11,175.54,176.11,47125.0,171.8978,172.3185,171.7608,172.3185,47125.0
2023-07-20 12:10:00,176.12,176.16,175.75,176.12,58642.0,172.3283,172.3675,171.9663,172.3283,58642.0
2023-07-20 12:20:00,176.12,176.25,175.91,176.12,30553.0,172.3283,172.4555,172.1228,172.3283,30553.0
2023-07-20 12:30:00,176.16,176.22,175.69,175.84,29020.0,172.3675,172.4262,171.9076,172.0543,29020.0
2023-07-20 12:40:00,175.83,176.5,175.72,176.4,40314.0,172.0446,172.7001,171.9369,172.6023,40314.0
2023-07-20 12:50:00,176.44,176.57,176.27,176.46,26408.0,172.6414,172.7686,172.4751,172.661,26408.0
2023-07-20 13:00:00,176.49,176.93,176.45,176.8,28736.0,172.6904,173.1209,172.6512,172.9937,28736.0
2023-07-20 13:10:00,176.75,176.95,176.51,176.64,69398.0,172.9448,173.1404,172.7099,172.8371,69398.0
2023-07-20 13:20:00,176.62,176.94,176.5,176.86,17672.0,172.8176,173.1307,172.7001,173.0524,17672.0
2023-07-20 13:30:00,176.84,176.9,176.41,176.44,41593.0,173.0328,173.0915,172.6121,172.6414,41593.0
2023-07-20 13:40:00,176.43,176.93,176.39,176.92,36793.0,172.6316,173.1209,172.5925,173.1111,36793.0
2023-07-20 13:50:00,176.95,176.99,176.54,176.6,27867.0,173.1404,173.1796,172.7393,172.798,27867.0
2023-07-20 14:00:00,176.65,177.05,176.54,177.05,17892.0,172.8469,173.2383,172.7393,173.2383,17892.0
2023-07-20 14:10:00,177.02,177.12,176.77,176.84,37687.0,173.2089,173.3068,172.9643,173.0328,37687.0
2023-07-20 14:20:00,176.78,176.95,176.55,176.61,25155.0,172.9741,173.1404,172.7491,172.8078,25155.0
2023-07-20 14:30:00,176.62,176.88,176.62,176.81,23176.0,172.8176,173.072,172.8176,173.0035,23176.0
2023-07-20 14:40:00,176.73,176.92,176.67,176.76,16598.0,172.9252,173.1111,172.8665,172.9545,16598.0
2023-07-20 14:50:00,176.77,176.89,176.62,176.68,34439.0,172.9643,173.0817,172.8176,172.8763,34439.0
2023-07-20 15:00:00,176.64,176.88,176.64,176.68,29554.0,172.8371,173.072,172.8371,172.8763,29554.0
2023-07-20 15:10:00,176.72,176.96,176.69,176.81,43969.0,172.9154,173.1502,172.886,173.0035,43969.0
2023-07-20 15:20:00,176.78,176.92,176.62,176.76,34473.0,172.9741,173.1111,172.8176,172.9545,34473.0
2023-07-20 15:30:00,176.73,176.97,176.61,176.66,80217.0,172.9252,173.16,172.8078,172.8567,80217.0
2023-07-20 15:40:00,176.71,176.77,176.28,176.31,119912.0,172.9056,172.9643,172.4849,172.5142,119912.0
2023-07-20 15:50:00,176.33,177.22,176.33,176.99,243245.0,172.5338,173.4046,172.5338,173.1796,243245.0
2023-07-21 09:30:00,172.17,173.34,169.75,170.94,694977.0,168.4634,169.6082,166.0955,167.2598,694977.0
2023-07-21 09:40:00,170.97,171.49,168.06,168.44,545326.0,167.2892,167.798,164.4418,164.8137,545326.0
2023-07-21 09:50:00,168.46,168.8,167.67,168.03,286829.0,164.8332,165.1659,164.0602,164.4125,286829.0
2023-07-21 10:00:00,168.09,168.77,167.42,167.88,245664.0,164.4712,165.1366,163.8156,164.2657,245664.0
2023-07-21 10:10:00,167.99,168.98,167.89,168.96,192816.0,164.3733,165.342,164.2755,165.3225,192816.0
2023-07-21 10:20:00,168.97,169.29,168.46,168.66,209659.0,165.3323,165.6454,164.8332,165.0289,209659.0
2023-07-21 10:30:00,168.71,169.85,168.34,169.56,166746.0,165.0778,166.1933,164.7158,165.9095,166746.0
2023-07-21 10:40:00,169.56,170.17,169.44,170.04,107169.0,165.9095,166.5064,165.7921,166.3792,107169.0
2023-07-21 10:50:00,170.07,170.69,170.06,170.65,160270.0,166.4086,167.0152,166.3988,166.9761,160270.0
2023-07-21 11:00:00,170.69,170.99,170.45,170.53,125009.0,167.0152,167.3088,166.7804,166.8587,125009.0
2023-07-21 11:10:00,170.49,171.34,170.46,171.22,107575.0,166.8195,167.6512,166.7902,167.5338,107575.0
2023-07-21 11:20:00,171.24,171.55,170.77,171.16,113887.0,167.5534,167.8567,167.0935,167.4751,113887.0
2023-07-21 11:30:00,171.18,171.42,171.0,171.17,70207.0,167.4947,167.7295,167.3185,167.4849,70207.0
2023-07-21 11:40:00,171.15,171.28,170.66,170.7,89859.0,167.4653,167.5925,166.9859,167.025,89859.0
2023-07-21 11:50:00,170.82,171.1,170.5,171.08,58468.0,167.1424,167.4164,166.8293,167.3968,58468.0
2023-07-21 12:00:00,171.12,171.12,170.17,170.28,63953.0,167.436,167.436,166.5064,166.614,63953.0
2023-07-21 12:10:00,170.32,170.89,170.32,170.6,71291.0,166.6532,167.2109,166.6532,166.9272,71291.0
2023-07-21 12:20:00,170.62,171.15,170.26,170.91,117342.0,166.9467,167.4653,166.5945,167.2305,117342.0
2023-07-21 12:30:00,170.88,171.52,170.84,170.97,155778.0,167.2011,167.8274,167.162,167.2892,155778.0
2023-07-21 12:40:00,171.0,171.39,170.82,171.2,77744.0,167.3185,167.7002,167.1424,167.5142,77744.0
2023-07-21 12:50:00,171.3,171.34,171.04,171.25,63472.0,167.6121,167.6512,167.3577,167.5632,63472.0
2023-07-21 13:00:00,171.2,171.52,171.17,171.25,42972.0,167.5142,167.8274,167.4849,167.5632,42972.0
2023-07-21 13:10:00,171.3,171.48,171.09,171.45,46954.0,167.6121,167.7882,167.4066,167.7589,46954.0
2023-07-21 13:20:00,171.43,171.72,171.29,171.68,77124.0,167.7393,168.023,167.6023,167.9839,77124.0
2023-07-21 13:30:00,171.66,171.83,171.28,171.38,69726.0,167.9643,168.1307,167.5925,167.6904,69726.0
2023-07-21 13:40:00,171.34,171.59,171.16,171.26,53511.0,167.6512,167.8958,167.4751,167.5729,53511.0
2023-07-21 13:50:00,171.21,171.65,171.21,171.56,61334.0,167.524,167.9546,167.524,167.8665,61334.0
2023-07-21 14:00:00,171.6,171.61,171.13,171.21,64901.0,167.9056,167.9154,167.4457,167.524,64901.0
2023-07-21 14:10:00,171.23,171.28,170.8,170.92,43107.0,167.5436,167.5925,167.1229,167.2403,43107.0
2023-07-21 14:20:00,170.93,171.01,170.74,170.85,49727.0,167.2501,167.3283,167.0641,167.1718,49727.0
2023-07-21 14:30:00,170.89,171.32,170.85,171.32,53108.0,167.2109,167.6317,167.1718,167.6317,53108.0
2023-07-21 14:40:00,171.3,171.37,171.19,171.2,70968.0,167.6121,167.6806,167.5045,167.5142,70968.0
2023-07-21 14:50:00,171.2,171.32,171.04,171.3,53257.0,167.5142,167.6317,167.3577,167.6121,53257.0
2023-07-21 15:00:00,171.31,171.32,170.86,170.9,53180.0,167.6219,167.6317,167.1816,167.2207,53180.0
2023-07-21 15:10:00,170.87,170.87,170.38,170.41,86239.0,167.1913,167.1913,166.7119,166.7412,86239.0
2023-07-21 15:20:00,170.44,170.56,170.12,170.47,66864.0,166.7706,166.888,166.4575,166.8,66864.0
2023-07-21 15:30:00,170.52,170.65,170.19,170.65,81261.0,166.8489,166.9761,166.526,166.9761,81261.0
2023-07-21 15:40:00,170.66,170.75,170.44,170.44,99821.0,166.9859,167.0739,166.7706,166.7706,99821.0
2023-07-21 15:50:00,170.5,170.98,170.11,170.27,401971.0,166.8293,167.299,166.4477,166.6043,401971.0
2023-07-24 09:30:00,167.59,168.65,167.02,167.98,250074.0,163.982,165.0191,163.4242,164.3636,250074.0
2023-07-24 09:40:00,167.99,168.5,167.51,168.26,83243.0,164.3733,164.8724,163.9037,164.6375,83243.0
2023-07-24 09:50:00,168.25,168.59,167.82,168.45,93385.0,164.6278,164.9604,164.207,164.8234,93385.0
2023-07-24 10:00:00,168.46,169.0,168.15,168.34,164594.0,164.8332,165.3616,164.5299,164.7158,164594.0
2023-07-24 10:10:00,168.34,168.45,167.41,167.72,159172.0,164.7158,164.8234,163.8058,164.1092,159172.0
2023-07-24 10:20:00,167.76,168.31,167.45,168.21,69404.0,164.1483,164.6865,163.845,164.5886,69404.0
2023-07-24 10:30:00,168.26,168.28,167.7,167.84,50661.0,164.6375,164.6571,164.0896,164.2266,50661.0
2023-07-24 10:40:00,167.86,167.86,167.05,167.26,103474.0,164.2461,164.2461,163.4536,163.6591,103474.0
2023-07-24 10:50:00,167.26,167.75,167.12,167.73,56461.0,163.6591,164.1385,163.5221,164.1189,56461.0
2023-07-24 11:00:00,167.79,167.87,167.52,167.58,36313.0,164.1777,164.2559,163.9135,163.9722,36313.0
2023-07-24 11:10:00,167.52,167.57,167.13,167.15,56036.0,163.9135,163.9624,163.5319,163.5514,56036.0
2023-07-24 11:20:00,167.17,167.35,166.93,167.06,110935.0,163.571,163.7471,163.3362,163.4634,110935.0
2023-07-24 11:30:00,167.06,167.69,167.06,167.34,74894.0,163.4634,164.0798,163.4634,163.7373,74894.0
2023-07-24 11:40:00,167.3,167.97,167.23,167.81,59558.0,163.6982,164.3538,163.6297,164.1972,59558.0
2023-07-24 11:50:00,167.92,167.96,167.57,167.6,33574.0,164.3049,164.344,163.9624,163.9917,33574.0
2023-07-24 12:00:00,167.61,168.17,167.51,168.04,73913.0,164.0015,164.5495,163.9037,164.4223,73913.0
2023-07-24 12:10:00,168.04,168.51,168.02,168.47,34207.0,164.4223,164.8822,164.4027,164.843,34207.0
2023-07-24 12:20:00,168.47,168.88,168.46,168.75,45978.0,164.843,165.2442,164.8332,165.117,45978.0
2023-07-24 12:30:00,168.75,168.84,168.32,168.4,32869.0,165.117,165.205,164.6962,164.7745,32869.0
2023-07-24 12:40:00,168.4,168.4,168.02,168.17,46398.0,164.7745,164.7745,164.4027,164.5495,46398.0
2023-07-24 12:50:00,168.16,168.47,168.07,168.15,43997.0,164.5397,164.843,164.4516,164.5299,43997.0
2023-07-24 13:00:00,168.15,168.17,167.94,168.1,34102.0,164.5299,164.5495,164.3244,164.481,34102.0
2023-07-24 13:10:00,168.07,168.29,168.07,168.2,20296.0,164.4516,164.6669,164.4516,164.5788,20296.0
2023-07-24 13:20:00,168.21,168.32,167.99,168.21,31352.0,164.5886,164.6962,164.3733,164.5886,31352.0
2023-07-24 13:30:00,168.24,168.25,168.01,168.1,12597.0,164.618,164.6278,164.3929,164.481,12597.0
2023-07-24 13:40:00,168.1,168.25,168.1,168.23,19873.0,164.481,164.6278,164.481,164.6082,19873.0
2023-07-24 13:50:00,168.2,168.21,168.0,168.05,24970.0,164.5788,164.5886,164.3831,164.4321,24970.0
2023-07-24 14:00:00,168.05,168.19,168.0,168.06,11030.0,164.4321,164.569,164.3831,164.4418,11030.0
2023-07-24 14:10:00,168.05,168.11,167.83,167.92,33861.0,164.4321,164.4908,164.2168,164.3049,33861.0
2023-07-24 14:20:00,167.94,168.14,167.85,168.13,24438.0,164.3244,164.5201,164.2364,164.5103,24438.0
2023-07-24 14:30:00,168.12,168.28,168.05,168.2,30170.0,164.5006,164.6571,164.4321,164.5788,30170.0
2023-07-24 14:40:00,168.17,168.17,167.8,167.91,24505.0,164.5495,164.5495,164.1874,164.2951,24505.0
2023-07-24 14:50:00,167.9,168.01,167.78,167.97,21967.0,164.2853,164.3929,164.1679,164.3538,21967.0
2023-07-24 15:00:00,167.94,167.95,167.72,167.85,38875.0,164.3244,164.3342,164.1092,164.2364,38875.0
2023-07-24 15:10:00,167.84,167.96,167.7,167.87,26873.0,164.2266,164.344,164.0896,164.2559,26873.0
2023-07-24 15:20:00,167.9,167.92,167.52,167.7,43332.0,164.2853,164.3049,163.9135,164.0896,43332.0
2023-07-24 15:30:00,167.7,167.84,167.52,167.59,75854.0,164.0896,164.2266,163.9135,163.982,75854.0
2023-07-24 15:40:00,167.58,167.93,167.58,167.83,98112.0,163.9722,164.3146,163.9722,164.2168,98112.0
2023-07-24 15:50:00,167.84,167.85,167.59,167.8,277771.0,164.2266,164.2364,163.982,164.1874,277771.0
2023-07-25 09:30:00,167.35,167.73,166.71,167.69,118818.0,163.7471,164.1189,163.1209,164.0798,118818.0
2023-07-25 09:40:00,167.7,168.1,166.94,167.18,61637.0,164.0896,164.481,163.346,163.5808,61637.0
2023-07-25 09:50:00,167.18,167.65,166.89,167.0,51589.0,163.5808,164.0407,163.297,163.4047,51589.0
2023-07-25 10:00:00,167.02,167.75,166.92,167.75,55318.0,163.4242,164.1385,163.3264,164.1385,55318.0
2023-07-25 10:10:00,167.77,168.31,167.49,168.24,113175.0,164.1581,164.6865,163.8841,164.618,113175.0
2023-07-25 10:20:00,168.4,168.66,168.28,168.46,42087.0,164.7745,165.0289,164.6571,164.8332,42087.0
2023-07-25 10:30:00,168.46,168.71,168.3,168.49,46218.0,164.8332,165.0778,164.6767,164.8626,46218.0
2023-07-25 10:40:00,168.43,168.95,168.35,168.8,79794.0,164.8039,165.3127,164.7256,165.1659,79794.0
2023-07-25 10:50:00,168.89,168.89,168.36,168.47,28771.0,165.254,165.254,164.7354,164.843,28771.0
2023-07-25 11:00:00,168.47,168.48,168.1,168.2,31708.0,164.843,164.8528,164.481,164.5788,31708.0
2023-07-25 11:10:00,168.2,168.25,167.97,168.06,17088.0,164.5788,164.6278,164.3538,164.4418,17088.0
2023-07-25 11:20:00,168.05,168.1,167.82,168.0,24244.0,164.4321,164.481,164.207,164.3831,24244.0
2023-07-25 11:30:00,168.03,168.03,167.46,167.51,22060.0,164.4125,164.4125,163.8548,163.9037,22060.0
2023-07-25 11:40:00,167.5,167.57,167.31,167.34,22511.0,163.8939,163.9624,163.708,163.7373,22511.0
2023-07-25 11:50:00,167.34,167.37,167.16,167.23,23881.0,163.7373,163.7667,163.5612,163.6297,23881.0
2023-07-25 12:00:00,167.24,167.56,167.23,167.46,24925.0,163.6395,163.9526,163.6297,163.8548,24925.0
2023-07-25 12:10:00,167.44,167.52,167.28,167.43,43748.0,163.8352,163.9135,163.6786,163.8254,43748.0
2023-07-25 12:20:00,167.44,167.48,167.29,167.44,22030.0,163.8352,163.8743,163.6884,163.8352,22030.0
2023-07-25 12:30:00,167.44,167.73,167.42,167.71,36772.0,163.8352,164.1189,163.8156,164.0994,36772.0
2023-07-25 12:40:00,167.74,167.84,167.52,167.65,20894.0,164.1287,164.2266,163.9135,164.0407,20894.0
2023-07-25 12:50:00,167.67,167.79,167.48,167.51,26028.0,164.0602,164.1777,163.8743,163.9037,26028.0
2023-07-25 13:00:00,167.52,167.59,167.28,167.43,23981.0,163.9135,163.982,163.6786,163.8254,23981.0
2023-07-25 13:10:00,167.43,167.75,167.42,167.75,31269.0,163.8254,164.1385,163.8156,164.1385,31269.0
2023-07-25 13:20:00,167.77,167.8,167.6,167.66,17351.0,164.1581,164.1874,163.9917,164.0505,17351.0
2023-07-25 13:30:00,167.66,167.77,167.54,167.66,13908.0,164.0505,164.1581,163.933,164.0505,13908.0
2023-07-25 13:40:00,167.64,167.84,167.58,167.78,22615.0,164.0309,164.2266,163.9722,164.1679,22615.0
2023-07-25 13:50:00,167.74,167.75,167.54,167.56,10073.0,164.1287,164.1385,163.933,163.9526,10073.0
2023-07-25 14:00:00,167.53,167.57,167.33,167.38,20246.0,163.9233,163.9624,163.7276,163.7765,20246.0
2023-07-25 14:10:00,167.4,167.42,167.1,167.19,57291.0,163.7961,163.8156,163.5025,163.5906,57291.0
2023-07-25 14:20:00,167.19,167.37,167.08,167.16,25535.0,163.5906,163.7667,163.4829,163.5612,25535.0
2023-07-25 14:30:00,167.19,167.28,167.05,167.08,45410.0,163.5906,163.6786,163.4536,163.4829,45410.0
2023-07-25 14:40:00,167.09,167.09,166.62,166.64,64936.0,163.4927,163.4927,163.0328,163.0524,64936.0
2023-07-25 14:50:00,166.63,167.03,166.54,166.97,36726.0,163.0426,163.434,162.9546,163.3753,36726.0
2023-07-25 15:00:00,167.0,167.06,166.76,166.79,21130.0,163.4047,163.4634,163.1698,163.1992,21130.0
2023-07-25 15:10:00,166.79,166.97,166.77,166.81,34365.0,163.1992,163.3753,163.1796,163.2188,34365.0
2023-07-25 15:20:00,166.81,166.95,166.77,166.83,25702.0,163.2188,163.3557,163.1796,163.2383,25702.0
2023-07-25 15:30:00,166.82,167.03,166.8,166.97,25149.0,163.2285,163.434,163.209,163.3753,25149.0
2023-07-25 15:40:00,166.98,167.13,166.85,166.85,46257.0,163.3851,163.5319,163.2579,163.2579,46257.0
2023-07-25 15:50:00,166.85,166.89,166.42,166.51,225999.0,163.2579,163.297,162.8371,162.9252,225999.0
2023-07-26 09:30:00,166.17,167.93,166.06,167.58,98675.0,162.5925,164.3146,162.4849,163.9722,98675.0
2023-07-26 09:40:00,167.76,168.22,167.5,167.74,53235.0,164.1483,164.5984,163.8939,164.1287,53235.0
2023-07-26 09:50:00,167.69,167.78,167.33,167.36,33454.0,164.0798,164.1679,163.7276,163.7569,33454.0
2023-07-26 10:00:00,167.28,167.53,166.64,166.7,29334.0,163.6786,163.9233,163.0524,163.1111,29334.0
2023-07-26 10:10:00,166.7,166.97,166.58,166.71,20332.0,163.1111,163.3753,162.9937,163.1209,20332.0
2023-07-26 10:20:00,166.7,167.04,166.38,166.54,30880.0,163.1111,163.4438,162.798,162.9546,30880.0
2023-07-26 10:30:00,166.54,166.67,166.18,166.28,28814.0,162.9546,163.0818,162.6023,162.7002,28814.0
2023-07-26 10:40:00,166.28,166.64,166.26,166.52,19531.0,162.7002,163.0524,162.6806,162.935,19531.0
2023-07-26 10:50:00,166.55,166.59,166.23,166.25,28360.0,162.9644,163.0035,162.6512,162.6708,28360.0
2023-07-26 11:00:00,166.19,166.85,166.16,166.78,29117.0,162.6121,163.2579,162.5827,163.1894,29117.0
2023-07-26 11:10:00,166.74,166.92,166.59,166.61,18489.0,163.1503,163.3264,163.0035,163.0231,18489.0
2023-07-26 11:20:00,166.55,166.85,166.51,166.73,19225.0,162.9644,163.2579,162.9252,163.1405,19225.0
2023-07-26 11:30:00,166.71,166.97,166.63,166.77,16869.0,163.1209,163.3753,163.0426,163.1796,16869.0
2023-07-26 11:40:00,166.78,166.89,166.53,166.67,17747.0,163.1894,163.297,162.9448,163.0818,17747.0
2023-07-26 11:50:00,166.71,167.04,166.61,166.94,16615.0,163.1209,163.4438,163.0231,163.346,16615.0
2023-07-26 12:00:00,166.93,166.97,166.72,166.74,11092.0,163.3362,163.3753,163.1307,163.1503,11092.0
2023-07-26 12:10:00,166.74,167.27,166.74,167.21,18566.0,163.1503,163.6689,163.1503,163.6101,18566.0
2023-07-26 12:20:00,167.16,167.19,166.96,167.06,14807.0,163.5612,163.5906,163.3655,163.4634,14807.0
2023-07-26 12:30:00,167.04,167.07,166.91,166.91,12234.0,163.4438,163.4732,163.3166,163.3166,12234.0
2023-07-26 12:40:00,166.91,166.96,166.78,166.91,10640.0,163.3166,163.3655,163.1894,163.3166,10640.0
2023-07-26 12:50:00,166.89,166.95,166.77,166.95,16433.0,163.297,163.3557,163.1796,163.3557,16433.0
2023-07-26 13:00:00,166.94,167.15,166.89,167.14,20555.0,163.346,163.5514,163.297,163.5416,20555.0
2023-07-26 13:10:00,167.18,167.31,167.11,167.28,25474.0,163.5808,163.708,163.5123,163.6786,25474.0
2023-07-26 13:20:00,167.27,167.36,167.22,167.32,13948.0,163.6689,163.7569,163.6199,163.7178,13948.0
2023-07-26 13:30:00,167.32,167.32,167.01,167.06,13459.0,163.7178,163.7178,163.4144,163.4634,13459.0
2023-07-26 13:40:00,167.06,167.21,167.04,167.16,13286.0,163.4634,163.6101,163.4438,163.5612,13286.0
2023-07-26 13:50:00,167.22,167.32,167.09,167.27,29974.0,163.6199,163.7178,163.4927,163.6689,29974.0
2023-07-26 14:00:00,167.21,167.4,167.16,167.24,17829.0,163.6101,163.7961,163.5612,163.6395,17829.0
2023-07-26 14:10:00,167.24,167.43,167.07,167.37,18118.0,163.6395,163.8254,163.4732,163.7667,18118.0
2023-07-26 14:20:00,167.33,167.56,167.26,167.53,22135.0,163.7276,163.9526,163.6591,163.9233,22135.0
2023-07-26 14:30:00,167.51,168.04,167.47,167.97,40213.0,163.9037,164.4223,163.8645,164.3538,40213.0
2023-07-26 14:40:00,168.0,168.43,167.82,167.95,51052.0,164.3831,164.8039,164.207,164.3342,51052.0
2023-07-26 14:50:00,168.01,168.12,167.77,168.03,48057.0,164.3929,164.5006,164.1581,164.4125,48057.0
2023-07-26 15:00:00,168.06,168.23,167.48,167.48,29456.0,164.4418,164.6082,163.8743,163.8743,29456.0
2023-07-26 15:10:00,167.41,167.64,167.03,167.21,24200.0,163.8058,164.0309,163.434,163.6101,24200.0
2023-07-26 15:20:00,167.18,167.43,167.1,167.22,26787.0,163.5808,163.8254,163.5025,163.6199,26787.0
2023-07-26 15:30:00,167.22,167.25,166.92,167.14,40135.0,163.6199,163.6493,163.3264,163.5416,40135.0
2023-07-26 15:40:00,167.17,167.38,167.14,167.16,40805.0,163.571,163.7765,163.5416,163.5612,40805.0
2023-07-26 15:50:00,167.1,167.81,167.1,167.8,142653.0,163.5025,164.1972,163.5025,164.1874,142653.0
2023-07-27 09:30:00,168.53,168.53,167.76,168.43,65627.0,164.9017,164.9017,164.1483,164.8039,65627.0
2023-07-27 09:40:00,168.28,168.54,168.0,168.48,33028.0,164.6571,164.9115,164.3831,164.8528,33028.0
2023-07-27 09:50:00,168.41,168.51,167.89,167.94,31504.0,164.7843,164.8822,164.2755,164.3244,31504.0
2023-07-27 10:00:00,168.0,168.0,167.46,167.46,66734.0,164.3831,164.3831,163.8548,163.8548,66734.0
2023-07-27 10:10:00,167.45,167.5,167.15,167.4,101406.0,163.845,163.8939,163.5514,163.7961,101406.0
2023-07-27 10:20:00,167.4,167.8,167.38,167.59,58511.0,163.7961,164.1874,163.7765,163.982,58511.0
2023-07-27 10:30:00,167.56,167.71,167.48,167.62,26652.0,163.9526,164.0994,163.8743,164.0113,26652.0
2023-07-27 10:40:00,167.65,167.65,167.0,167.21,55090.0,164.0407,164.0407,163.4047,163.6101,55090.0
2023-07-27 10:50:00,167.21,167.31,166.62,166.72,56373.0,163.6101,163.708,163.0328,163.1307,56373.0
2023-07-27 11:00:00,166.72,166.95,166.35,166.42,31406.0,163.1307,163.3557,162.7687,162.8371,31406.0
2023-07-27 11:10:00,166.42,166.55,166.39,166.44,36552.0,162.8371,162.9644,162.8078,162.8567,36552.0
2023-07-27 11:20:00,166.44,166.48,166.27,166.33,34693.0,162.8567,162.8959,162.6904,162.7491,34693.0
2023-07-27 11:30:00,166.36,166.44,166.21,166.33,40007.0,162.7784,162.8567,162.6317,162.7491,40007.0
2023-07-27 11:40:00,166.32,166.35,166.02,166.15,41981.0,162.7393,162.7687,162.4458,162.573,41981.0
2023-07-27 11:50:00,166.14,166.24,166.05,166.07,29228.0,162.5632,162.661,162.4751,162.4947,29228.0
2023-07-27 12:00:00,166.07,166.25,165.86,166.19,61868.0,162.4947,162.6708,162.2892,162.6121,61868.0
2023-07-27 12:10:00,166.19,166.21,166.03,166.08,22626.0,162.6121,162.6317,162.4555,162.5045,22626.0
2023-07-27 12:20:00,166.09,166.16,165.98,166.08,23628.0,162.5143,162.5827,162.4066,162.5045,23628.0
2023-07-27 12:30:00,166.09,166.24,165.94,166.02,30306.0,162.5143,162.661,162.3675,162.4458,30306.0
2023-07-27 12:40:00,166.04,166.16,165.88,165.98,45249.0,162.4653,162.5827,162.3088,162.4066,45249.0
2023-07-27 12:50:00,166.01,166.25,165.95,166.19,21376.0,162.436,162.6708,162.3773,162.6121,21376.0
2023-07-27 13:00:00,166.16,166.21,165.81,165.98,38768.0,162.5827,162.6317,162.2403,162.4066,38768.0
2023-07-27 13:10:00,165.98,166.01,165.7,165.74,39045.0,162.4066,162.436,162.1327,162.1718,39045.0
2023-07-27 13:20:00,165.72,165.76,165.56,165.59,38041.0,162.1522,162.1914,161.9957,162.025,38041.0
2023-07-27 13:30:00,165.57,165.73,165.54,165.59,38425.0,162.0054,162.162,161.9761,162.025,38425.0
2023-07-27 13:40:00,165.58,165.62,165.34,165.39,30252.0,162.0152,162.0544,161.7804,161.8293,30252.0
2023-07-27 13:50:00,165.38,165.47,165.17,165.3,47634.0,161.8195,161.9076,161.6141,161.7413,47634.0
2023-07-27 14:00:00,165.3,165.33,164.93,164.93,90591.0,161.7413,161.7706,161.3792,161.3792,90591.0
2023-07-27 14:10:00,164.93,164.95,164.51,164.55,61139.0,161.3792,161.3988,160.9683,161.0074,61139.0
2023-07-27 14:20:00,164.55,164.79,164.25,164.33,31268.0,161.0074,161.2422,160.7139,160.7921,31268.0
2023-07-27 14:30:00,164.37,164.52,164.04,164.15,45254.0,160.8313,160.9781,160.5084,160.616,45254.0
2023-07-27 14:40:00,164.17,164.39,164.12,164.26,44775.0,160.6356,160.8509,160.5867,160.7237,44775.0
2023-07-27 14:50:00,164.24,164.36,163.9,164.04,48910.0,160.7041,160.8215,160.3714,160.5084,48910.0
2023-07-27 15:00:00,164.0,164.07,163.78,164.02,53635.0,160.4692,160.5377,160.254,160.4888,53635.0
2023-07-27 15:10:00,164.02,164.29,164.02,164.2,53997.0,160.4888,160.753,160.4888,160.6649,53997.0
2023-07-27 15:20:00,164.19,164.2,163.81,163.9,58860.0,160.6552,160.6649,160.2833,160.3714,58860.0
2023-07-27 15:30:00,163.91,164.21,163.69,163.73,61246.0,160.3812,160.6747,160.1659,160.2051,61246.0
2023-07-27 15:40:00,163.72,163.73,163.17,163.49,139908.0,160.1953,160.2051,159.6571,159.9702,139908.0
2023-07-27 15:50:00,163.49,163.69,163.42,163.58,300107.0,159.9702,160.1659,159.9017,160.0583,300107.0
2023-07-28 09:30:00,165.29,166.03,165.2,165.4,97342.0,161.7315,162.4555,161.6434,161.8391,97342.0
2023-07-28 09:40:00,165.4,165.93,165.4,165.79,24984.0,161.8391,162.3577,161.8391,162.2207,24984.0
2023-07-28 09:50:00,165.78,166.2,165.69,165.88,43561.0,162.2109,162.6219,162.1229,162.3088,43561.0
2023-07-28 10:00:00,165.92,166.18,165.65,166.09,37022.0,162.3479,162.6023,162.0837,162.5143,37022.0
2023-07-28 10:10:00,166.06,166.13,165.91,165.96,29662.0,162.4849,162.5534,162.3381,162.3871,29662.0
2023-07-28 10:20:00,165.96,165.96,165.39,165.56,29263.0,162.3871,162.3871,161.8293,161.9957,29263.0
2023-07-28 10:30:00,165.54,166.11,165.54,166.0,54287.0,161.9761,162.5338,161.9761,162.4262,54287.0
2023-07-28 10:40:00,165.97,166.16,165.94,166.02,21690.0,162.3968,162.5827,162.3675,162.4458,21690.0
2023-07-28 10:50:00,166.03,166.35,165.97,166.35,38987.0,162.4555,162.7687,162.3968,162.7687,38987.0
2023-07-28 11:00:00,166.35,166.35,166.04,166.15,31569.0,162.7687,162.7687,162.4653,162.573,31569.0
2023-07-28 11:10:00,166.15,166.17,165.9,166.02,35351.0,162.573,162.5925,162.3283,162.4458,35351.0
2023-07-28 11:20:00,166.0,166.32,165.98,166.25,34377.0,162.4262,162.7393,162.4066,162.6708,34377.0
2023-07-28 11:30:00,166.25,166.45,166.25,166.43,39104.0,162.6708,162.8665,162.6708,162.8469,39104.0
2023-07-28 11:40:00,166.45,166.58,166.21,166.22,36250.0,162.8665,162.9937,162.6317,162.6415,36250.0
2023-07-28 11:50:00,166.22,166.41,166.1,166.23,25297.0,162.6415,162.8274,162.524,162.6512,25297.0
2023-07-28 12:00:00,166.25,166.25,165.85,165.98,22472.0,162.6708,162.6708,162.2794,162.4066,22472.0
2023-07-28 12:10:00,166.02,166.23,165.9,166.18,20997.0,162.4458,162.6512,162.3283,162.6023,20997.0
2023-07-28 12:20:00,166.17,166.39,166.17,166.37,24476.0,162.5925,162.8078,162.5925,162.7882,24476.0
2023-07-28 12:30:00,166.37,166.48,166.28,166.32,29424.0,162.7882,162.8959,162.7002,162.7393,29424.0
2023-07-28 12:40:00,166.35,166.42,166.05,166.16,46778.0,162.7687,162.8371,162.4751,162.5827,46778.0
2023-07-28 12:50:00,166.19,166.4,166.07,166.2,30800.0,162.6121,162.8176,162.4947,162.6219,30800.0
2023-07-28 13:00:00,166.18,166.19,165.99,166.06,18893.0,162.6023,162.6121,162.4164,162.4849,18893.0
2023-07-28 13:10:00,166.07,166.21,165.99,165.99,26444.0,162.4947,162.6317,162.4164,162.4164,26444.0
2023-07-28 13:20:00,166.0,166.0,165.67,165.67,18348.0,162.4262,162.4262,162.1033,162.1033,18348.0
2023-07-28 13:30:00,165.67,165.73,165.1,165.1,23443.0,162.1033,162.162,161.5456,161.5456,23443.0
2023-07-28 13:40:00,165.1,165.13,164.65,164.73,21205.0,161.5456,161.5749,161.1053,161.1835,21205.0
2023-07-28 13:50:00,164.7,165.02,164.64,164.93,27271.0,161.1542,161.4673,161.0955,161.3792,27271.0
2023-07-28 14:00:00,164.92,165.22,164.86,165.22,25678.0,161.3694,161.663,161.3107,161.663,25678.0
2023-07-28 14:10:00,165.25,165.27,165.04,165.11,19425.0,161.6923,161.7119,161.4869,161.5554,19425.0
2023-07-28 14:20:00,165.17,165.27,165.04,165.22,21078.0,161.6141,161.7119,161.4869,161.663,21078.0
2023-07-28 14:30:00,165.26,165.28,165.02,165.04,13571.0,161.7021,161.7217,161.4673,161.4869,13571.0
2023-07-28 14:40:00,165.05,165.39,164.99,165.39,18711.0,161.4966,161.8293,161.4379,161.8293,18711.0
2023-07-28 14:50:00,165.39,165.56,165.21,165.23,30848.0,161.8293,161.9957,161.6532,161.6728,30848.0
2023-07-28 15:00:00,165.26,165.57,165.22,165.46,51877.0,161.7021,162.0054,161.663,161.8978,51877.0
2023-07-28 15:10:00,165.45,165.66,165.43,165.59,52054.0,161.888,162.0935,161.8685,162.025,52054.0
2023-07-28 15:20:00,165.6,165.7,165.44,165.55,71405.0,162.0348,162.1327,161.8782,161.9859,71405.0
2023-07-28 15:30:00,165.52,165.74,165.44,165.69,47320.0,161.9565,162.1718,161.8782,162.1229,47320.0
2023-07-28 15:40:00,165.68,165.71,165.36,165.4,57223.0,162.1131,162.1424,161.8,161.8391,57223.0
2023-07-28 15:50:00,165.38,165.59,165.0,165.41,220703.0,161.8195,162.025,161.4477,161.8489,220703.0
2023-07-31 09:30:00,166.51,167.86,166.51,167.34,86519.0,162.9252,164.2461,162.9252,163.7373,86519.0
2023-07-31 09:40:00,167.36,167.95,167.22,167.93,62312.0,163.7569,164.3342,163.6199,164.3146,62312.0
2023-07-31 09:50:00,167.94,168.59,167.93,168.56,86446.0,164.3244,164.9604,164.3146,164.9311,86446.0
2023-07-31 10:00:00,168.6,168.67,168.24,168.41,50888.0,164.9702,165.0387,164.618,164.7843,50888.0
2023-07-31 10:10:00,168.39,168.57,168.07,168.5,36536.0,164.7647,164.9409,164.4516,164.8724,36536.0
2023-07-31 10:20:00,168.45,168.68,168.26,168.26,49045.0,164.8234,165.0485,164.6375,164.6375,49045.0
2023-07-31 10:30:00,168.28,168.47,168.17,168.39,42176.0,164.6571,164.843,164.5495,164.7647,42176.0
2023-07-31 10:40:00,168.37,168.61,168.34,168.48,85259.0,164.7452,164.98,164.7158,164.8528,85259.0
2023-07-31 10:50:00,168.45,168.52,168.24,168.46,32290.0,164.8234,164.8919,164.618,164.8332,32290.0
2023-07-31 11:00:00,168.51,168.56,168.33,168.53,19883.0,164.8822,164.9311,164.706,164.9017,19883.0
2023-07-31 11:10:00,168.53,168.67,168.35,168.55,16610.0,164.9017,165.0387,164.7256,164.9213,16610.0
2023-07-31 11:20:00,168.55,168.68,168.41,168.63,18710.0,164.9213,165.0485,164.7843,164.9996,18710.0
2023-07-31 11:30:00,168.66,168.68,168.35,168.38,17092.0,165.0289,165.0485,164.7256,164.755,17092.0
2023-07-31 11:40:00,168.38,168.4,168.1,168.1,21375.0,164.755,164.7745,164.481,164.481,21375.0
2023-07-31 11:50:00,168.12,168.22,167.99,168.05,18455.0,164.5006,164.5984,164.3733,164.4321,18455.0
2023-07-31 12:00:00,168.02,168.19,167.96,168.02,14533.0,164.4027,164.569,164.344,164.4027,14533.0
2023-07-31 12:10:00,167.98,168.13,167.91,168.11,18640.0,164.3636,164.5103,164.2951,164.4908,18640.0
2023-07-31 12:20:00,168.13,168.13,167.92,167.94,15807.0,164.5103,164.5103,164.3049,164.3244,15807.0
2023-07-31 12:30:00,167.94,168.06,167.84,168.05,22539.0,164.3244,164.4418,164.2266,164.4321,22539.0
2023-07-31 12:40:00,168.03,168.16,167.98,168.16,10882.0,164.4125,164.5397,164.3636,164.5397,10882.0
2023-07-31 12:50:00,168.17,168.18,168.02,168.06,13306.0,164.5495,164.5593,164.4027,164.4418,13306.0
2023-07-31 13:00:00,168.07,168.32,167.95,168.29,14310.0,164.4516,164.6962,164.3342,164.6669,14310.0
2023-07-31 13:10:00,168.27,168.5,168.27,168.34,27134.0,164.6473,164.8724,164.6473,164.7158,27134.0
2023-07-31 13:20:00,168.37,168.48,168.33,168.34,17547.0,164.7452,164.8528,164.706,164.7158,17547.0
2023-07-31 13:30:00,168.36,168.6,168.35,168.52,24778.0,164.7354,164.9702,164.7256,164.8919,24778.0
2023-07-31 13:40:00,168.52,168.61,168.4,168.53,25256.0,164.8919,164.98,164.7745,164.9017,25256.0
2023-07-31 13:50:00,168.55,168.56,168.26,168.35,15916.0,164.9213,164.9311,164.6375,164.7256,15916.0
2023-07-31 14:00:00,168.34,168.5,168.28,168.33,32989.0,164.7158,164.8724,164.6571,164.706,32989.0
2023-07-31 14:10:00,168.33,168.44,168.3,168.3,17069.0,164.706,164.8137,164.6767,164.6767,17069.0
2023-07-31 14:20:00,168.3,168.39,168.22,168.34,24303.0,164.6767,164.7647,164.5984,164.7158,24303.0
2023-07-31 14:30:00,168.36,168.6,168.31,168.55,22609.0,164.7354,164.9702,164.6865,164.9213,22609.0
2023-07-31 14:40:00,168.53,168.64,168.52,168.61,22094.0,164.9017,165.0094,164.8919,164.98,22094.0
2023-07-31 14:50:00,168.63,168.74,168.6,168.67,23189.0,164.9996,165.1072,164.9702,165.0387,23189.0
2023-07-31 15:00:00,168.69,168.75,168.61,168.65,31039.0,165.0583,165.117,164.98,165.0191,31039.0
2023-07-31 15:10:00,168.63,168.72,168.55,168.68,35257.0,164.9996,165.0876,164.9213,165.0485,35257.0
2023-07-31 15:20:00,168.66,168.88,168.56,168.87,51995.0,165.0289,165.2442,164.9311,165.2344,51995.0
2023-07-31 15:30:00,168.9,168.95,168.71,168.71,52434.0,165.2638,165.3127,165.0778,165.0778,52434.0
2023-07-31 15:40:00,168.71,168.86,168.51,168.54,71689.0,165.0778,165.2246,164.8822,164.9115,71689.0
2023-07-31 15:50:00,168.55,168.99,168.54,168.93,318541.0,164.9213,165.3518,164.9115,165.2931,318541.0
2023-08-01 09:30:00,167.95,168.22,167.26,167.8,73767.0,164.3342,164.5984,163.6591,164.1874,73767.0
2023-08-01 09:40:00,167.94,168.41,167.8,168.21,41624.0,164.3244,164.7843,164.1874,164.5886,41624.0
2023-08-01 09:50:00,168.21,168.71,167.8,168.71,28689.0,164.5886,165.0778,164.1874,165.0778,28689.0
2023-08-01 10:00:00,168.7,168.8,168.34,168.75,66396.0,165.0681,165.1659,164.7158,165.117,66396.0
2023-08-01 10:10:00,168.71,169.0,168.61,168.82,52783.0,165.0778,165.3616,164.98,165.1855,52783.0
2023-08-01 10:20:00,168.79,168.89,168.6,168.87,38225.0,165.1561,165.254,164.9702,165.2344,38225.0
2023-08-01 10:30:00,168.83,169.04,168.57,168.6,26731.0,165.1953,165.4007,164.9409,164.9702,26731.0
2023-08-01 10:40:00,168.58,168.65,168.31,168.38,21779.0,164.9506,165.0191,164.6865,164.755,21779.0
2023-08-01 10:50:00,168.35,168.5,168.18,168.28,33061.0,164.7256,164.8724,164.5593,164.6571,33061.0
2023-08-01 11:00:00,168.32,168.5,168.2,168.36,17104.0,164.6962,164.8724,164.5788,164.7354,17104.0
2023-08-01 11:10:00,168.36,168.36,168.0,168.03,28651.0,164.7354,164.7354,164.3831,164.4125,28651.0
2023-08-01 11:20:00,168.01,168.17,167.87,167.99,31881.0,164.3929,164.5495,164.2559,164.3733,31881.0
2023-08-01 11:30:00,167.99,168.11,167.8,168.11,16474.0,164.3733,164.4908,164.1874,164.4908,16474.0
2023-08-01 11:40:00,168.11,168.18,167.96,168.06,24114.0,164.4908,164.5593,164.344,164.4418,24114.0
2023-08-01 11:50:00,168.05,168.19,168.01,168.13,36535.0,164.4321,164.569,164.3929,164.5103,36535.0
2023-08-01 12:00:00,168.18,168.38,168.1,168.38,15900.0,164.5593,164.755,164.481,164.755,15900.0
2023-08-01 12:10:00,168.38,168.43,168.16,168.18,13840.0,164.755,164.8039,164.5397,164.5593,13840.0
2023-08-01 12:20:00,168.18,168.34,168.18,168.32,11897.0,164.5593,164.7158,164.5593,164.6962,11897.0
2023-08-01 12:30:00,168.33,168.41,168.22,168.36,11356.0,164.706,164.7843,164.5984,164.7354,11356.0
2023-08-01 12:40:00,168.38,168.56,168.38,168.5,15638.0,164.755,164.9311,164.755,164.8724,15638.0
2023-08-01 12:50:00,168.52,168.65,168.44,168.57,12270.0,164.8919,165.0191,164.8137,164.9409,12270.0
2023-08-01 13:00:00,168.59,168.65,168.33,168.35,11332.0,164.9604,165.0191,164.706,164.7256,11332.0
2023-08-01 13:10:00,168.35,168.46,168.29,168.39,13465.0,164.7256,164.8332,164.6669,164.7647,13465.0
2023-08-01 13:20:00,168.43,168.69,168.41,168.61,20770.0,164.8039,165.0583,164.7843,164.98,20770.0
2023-08-01 13:30:00,168.62,168.77,168.53,168.53,12547.0,164.9898,165.1366,164.9017,164.9017,12547.0
2023-08-01 13:40:00,168.56,168.59,168.41,168.56,16132.0,164.9311,164.9604,164.7843,164.9311,16132.0
2023-08-01 13:50:00,168.59,168.64,168.48,168.63,23219.0,164.9604,165.0094,164.8528,164.9996,23219.0
2023-08-01 14:00:00,168.67,168.88,168.65,168.82,15114.0,165.0387,165.2442,165.0191,165.1855,15114.0
2023-08-01 14:10:00,168.83,169.17,168.83,169.08,34264.0,165.1953,165.5279,165.1953,165.4399,34264.0
2023-08-01 14:20:00,169.11,169.11,168.86,168.97,18019.0,165.4692,165.4692,165.2246,165.3323,18019.0
2023-08-01 14:30:00,168.96,168.98,168.58,168.76,25982.0,165.3225,165.342,164.9506,165.1268,25982.0
2023-08-01 14:40:00,168.77,168.98,168.77,168.96,16301.0,165.1366,165.342,165.1366,165.3225,16301.0
2023-08-01 14:50:00,168.96,169.24,168.94,169.22,36710.0,165.3225,165.5964,165.3029,165.5769,36710.0
2023-08-01 15:00:00,169.25,169.53,169.17,169.52,40041.0,165.6062,165.8802,165.5279,165.8704,40041.0
2023-08-01 15:10:00,169.5,169.65,169.48,169.62,37885.0,165.8508,165.9976,165.8313,165.9683,37885.0
2023-08-01 15:20:00,169.63,169.8,169.57,169.68,49552.0,165.978,166.1444,165.9193,166.027,49552.0
2023-08-01 15:30:00,169.7,169.81,169.48,169.5,37022.0,166.0465,166.1542,165.8313,165.8508,37022.0
2023-08-01 15:40:00,169.5,169.64,169.32,169.64,54744.0,165.8508,165.9878,165.6747,165.9878,54744.0
2023-08-01 15:50:00,169.66,169.75,169.47,169.61,191534.0,166.0074,166.0955,165.8215,165.9585,191534.0
2023-08-02 09:30:00,167.28,167.75,166.71,167.47,95768.0,163.6786,164.1385,163.1209,163.8645,95768.0
2023-08-02 09:40:00,167.49,167.58,167.02,167.27,24553.0,163.8841,163.9722,163.4242,163.6689,24553.0
2023-08-02 09:50:00,167.27,167.27,166.67,166.69,47449.0,163.6689,163.6689,163.0818,163.1013,47449.0
2023-08-02 10:00:00,166.69,166.81,166.41,166.42,35253.0,163.1013,163.2188,162.8274,162.8371,35253.0
2023-08-02 10:10:00,166.49,166.91,166.37,166.4,49839.0,162.9056,163.3166,162.7882,162.8176,49839.0
2023-08-02 10:20:00,166.4,167.0,166.37,166.64,27890.0,162.8176,163.4047,162.7882,163.0524,27890.0
2023-08-02 10:30:00,166.63,166.9,166.4,166.44,27646.0,163.0426,163.3068,162.8176,162.8567,27646.0
2023-08-02 10:40:00,166.48,166.53,166.23,166.39,39252.0,162.8959,162.9448,162.6512,162.8078,39252.0
2023-08-02 10:50:00,166.4,166.48,166.08,166.26,39614.0,162.8176,162.8959,162.5045,162.6806,39614.0
2023-08-02 11:00:00,166.27,166.48,166.06,166.24,25363.0,162.6904,162.8959,162.4849,162.661,25363.0
2023-08-02 11:10:00,166.28,166.49,166.24,166.3,23075.0,162.7002,162.9056,162.661,162.7197,23075.0
2023-08-02 11:20:00,166.35,166.63,166.32,166.58,31802.0,162.7687,163.0426,162.7393,162.9937,31802.0
2023-08-02 11:30:00,166.57,166.79,166.5,166.77,33415.0,162.9839,163.1992,162.9154,163.1796,33415.0
2023-08-02 11:40:00,166.76,166.76,166.5,166.68,13697.0,163.1698,163.1698,162.9154,163.0916,13697.0
2023-08-02 11:50:00,166.75,166.75,166.37,166.4,23595.0,163.16,163.16,162.7882,162.8176,23595.0
2023-08-02 12:00:00,166.35,166.42,166.04,166.15,23932.0,162.7687,162.8371,162.4653,162.573,23932.0
2023-08-02 12:10:00,166.18,166.51,166.08,166.48,20131.0,162.6023,162.9252,162.5045,162.8959,20131.0
2023-08-02 12:20:00,166.47,166.51,166.26,166.26,17313.0,162.8861,162.9252,162.6806,162.6806,17313.0
2023-08-02 12:30:00,166.3,166.55,166.25,166.51,14873.0,162.7197,162.9644,162.6708,162.9252,14873.0
2023-08-02 12:40:00,166.53,166.72,166.42,166.7,15034.0,162.9448,163.1307,162.8371,163.1111,15034.0
2023-08-02 12:50:00,166.68,166.68,166.42,166.55,15484.0,163.0916,163.0916,162.8371,162.9644,15484.0
2023-08-02 13:00:00,166.54,166.64,166.49,166.56,13745.0,162.9546,163.0524,162.9056,162.9741,13745.0
2023-08-02 13:10:00,166.57,166.79,166.56,166.79,13405.0,162.9839,163.1992,162.9741,163.1992,13405.0
2023-08-02 13:20:00,166.76,166.83,166.69,166.78,20496.0,163.1698,163.2383,163.1013,163.1894,20496.0
2023-08-02 13:30:00,166.8,167.07,166.79,166.99,22529.0,163.209,163.4732,163.1992,163.3949,22529.0
2023-08-02 13:40:00,166.98,167.01,166.79,166.92,12030.0,163.3851,163.4144,163.1992,163.3264,12030.0
2023-08-02 13:50:00,166.92,167.01,166.87,166.96,15054.0,163.3264,163.4144,163.2775,163.3655,15054.0
2023-08-02 14:00:00,166.93,167.08,166.87,166.87,14312.0,163.3362,163.4829,163.2775,163.2775,14312.0
2023-08-02 14:10:00,166.88,166.88,166.73,166.81,9428.0,163.2872,163.2872,163.1405,163.2188,9428.0
2023-08-02 14:20:00,166.81,166.87,166.78,166.86,17264.0,163.2188,163.2775,163.1894,163.2677,17264.0
2023-08-02 14:30:00,166.86,166.99,166.78,166.86,20532.0,163.2677,163.3949,163.1894,163.2677,20532.0
2023-08-02 14:40:00,166.86,166.97,166.83,166.96,19025.0,163.2677,163.3753,163.2383,163.3655,19025.0
2023-08-02 14:50:00,166.98,167.02,166.88,166.94,14568.0,163.3851,163.4242,163.2872,163.346,14568.0
2023-08-02 15:00:00,166.92,166.98,166.79,166.86,20380.0,163.3264,163.3851,163.1992,163.2677,20380.0
2023-08-02 15:10:00,166.88,166.9,166.61,166.8,29529.0,163.2872,163.3068,163.0231,163.209,29529.0
2023-08-02 15:20:00,166.81,166.88,166.5,166.52,32495.0,163.2188,163.2872,162.9154,162.935,32495.0
2023-08-02 15:30:00,166.53,166.77,166.42,166.65,45384.0,162.9448,163.1796,162.8371,163.0622,45384.0
2023-08-02 15:40:00,166.68,166.93,166.61,166.91,56086.0,163.0916,163.3362,163.0231,163.3166,56086.0
2023-08-02 15:50:00,166.9,166.9,166.57,166.72,142391.0,163.3068,163.3068,162.9839,163.1307,142391.0
2023-08-03 09:30:00,165.84,166.0,165.2,165.62,62872.0,162.2696,162.4262,161.6434,162.0544,62872.0
2023-08-03 09:40:00,165.59,165.65,165.03,165.47,39054.0,162.025,162.0837,161.4771,161.9076,39054.0
2023-08-03 09:50:00,165.52,165.8,165.39,165.39,14775.0,161.9565,162.2305,161.8293,161.8293,14775.0
2023-08-03 10:00:00,165.39,165.73,165.34,165.38,25392.0,161.8293,162.162,161.7804,161.8195,25392.0
2023-08-03 10:10:00,165.4,165.61,165.27,165.59,13176.0,161.8391,162.0446,161.7119,162.025,13176.0
2023-08-03 10:20:00,165.59,165.68,165.3,165.3,41740.0,162.025,162.1131,161.7413,161.7413,41740.0
2023-08-03 10:30:00,165.26,165.62,165.23,165.32,22155.0,161.7021,162.0544,161.6728,161.7608,22155.0
2023-08-03 10:40:00,165.29,165.57,165.24,165.51,21736.0,161.7315,162.0054,161.6826,161.9467,21736.0
2023-08-03 10:50:00,165.51,165.54,165.11,165.36,22287.0,161.9467,161.9761,161.5554,161.8,22287.0
2023-08-03 11:00:00,165.37,165.64,165.32,165.58,22898.0,161.8098,162.0739,161.7608,162.0152,22898.0
2023-08-03 11:10:00,165.54,165.77,165.39,165.69,14635.0,161.9761,162.2011,161.8293,162.1229,14635.0
2023-08-03 11:20:00,165.66,165.84,165.66,165.73,21105.0,162.0935,162.2696,162.0935,162.162,21105.0
2023-08-03 11:30:00,165.73,165.97,165.73,165.94,14200.0,162.162,162.3968,162.162,162.3675,14200.0
2023-08-03 11:40:00,165.97,166.0,165.77,165.86,15506.0,162.3968,162.4262,162.2011,162.2892,15506.0
2023-08-03 11:50:00,165.87,166.0,165.83,165.86,15583.0,162.299,162.4262,162.2599,162.2892,15583.0
2023-08-03 12:00:00,165.85,165.85,165.6,165.66,8062.0,162.2794,162.2794,162.0348,162.0935,8062.0
2023-08-03 12:10:00,165.71,166.0,165.67,166.0,19287.0,162.1424,162.4262,162.1033,162.4262,19287.0
2023-08-03 12:20:00,166.01,166.09,165.82,165.9,29003.0,162.436,162.5143,162.2501,162.3283,29003.0
2023-08-03 12:30:00,165.92,166.13,165.87,166.13,12435.0,162.3479,162.5534,162.299,162.5534,12435.0
2023-08-03 12:40:00,166.15,166.35,166.09,166.25,15867.0,162.573,162.7687,162.5143,162.6708,15867.0
2023-08-03 12:50:00,166.23,166.36,166.18,166.36,16688.0,162.6512,162.7784,162.6023,162.7784,16688.0
2023-08-03 13:00:00,166.37,166.41,166.23,166.3,14573.0,162.7882,162.8274,162.6512,162.7197,14573.0
2023-08-03 13:10:00,166.34,166.51,166.29,166.41,22750.0,162.7589,162.9252,162.7099,162.8274,22750.0
2023-08-03 13:20:00,166.41,166.6,166.41,166.5,10602.0,162.8274,163.0133,162.8274,162.9154,10602.0
2023-08-03 13:30:00,166.54,166.59,166.32,166.55,14262.0,162.9546,163.0035,162.7393,162.9644,14262.0
2023-08-03 13:40:00,166.52,166.52,166.3,166.38,11150.0,162.935,162.935,162.7197,162.798,11150.0
2023-08-03 13:50:00,166.4,166.45,166.32,166.35,16210.0,162.8176,162.8665,162.7393,162.7687,16210.0
2023-08-03 14:00:00,166.36,166.47,166.32,166.35,9497.0,162.7784,162.8861,162.7393,162.7687,9497.0
2023-08-03 14:10:00,166.35,166.52,166.29,166.51,14498.0,162.7687,162.935,162.7099,162.9252,14498.0
2023-08-03 14:20:00,166.5,166.61,166.43,166.51,18502.0,162.9154,163.0231,162.8469,162.9252,18502.0
2023-08-03 14:30:00,166.51,166.54,166.26,166.39,13944.0,162.9252,162.9546,162.6806,162.8078,13944.0
2023-08-03 14:40:00,166.41,166.63,166.41,166.5,10355.0,162.8274,163.0426,162.8274,162.9154,10355.0
2023-08-03 14:50:00,166.56,166.66,166.5,166.52,18549.0,162.9741,163.072,162.9154,162.935,18549.0
2023-08-03 15:00:00,166.54,166.59,166.41,166.44,14419.0,162.9546,163.0035,162.8274,162.8567,14419.0
2023-08-03 15:10:00,166.45,166.46,166.14,166.38,16841.0,162.8665,162.8763,162.5632,162.798,16841.0
2023-08-03 15:20:00,166.39,166.5,166.33,166.38,18403.0,162.8078,162.9154,162.7491,162.798,18403.0
2023-08-03 15:30:00,166.37,166.47,166.32,166.37,26918.0,162.7882,162.8861,162.7393,162.7882,26918.0
2023-08-03 15:40:00,166.37,166.5,166.25,166.27,37463.0,162.7882,162.9154,162.6708,162.6904,37463.0
2023-08-03 15:50:00,166.28,166.66,166.19,166.3,147635.0,162.7002,163.072,162.6121,162.7197,147635.0
2023-08-04 09:30:00,166.53,166.95,166.05,166.29,52509.0,162.9448,163.3557,162.4751,162.7099,52509.0
2023-08-04 09:40:00,166.3,166.73,166.21,166.73,26979.0,162.7197,163.1405,162.6317,163.1405,26979.0
2023-08-04 09:50:00,166.66,166.8,166.06,166.09,33743.0,163.072,163.209,162.4849,162.5143,33743.0
2023-08-04 10:00:00,166.09,166.31,165.66,166.02,32961.0,162.5143,162.7295,162.0935,162.4458,32961.0
2023-08-04 10:10:00,166.09,166.54,165.99,166.54,15678.0,162.5143,162.9546,162.4164,162.9546,15678.0
2023-08-04 10:20:00,166.5,166.86,166.36,166.85,21094.0,162.9154,163.2677,162.7784,163.2579,21094.0
2023-08-04 10:30:00,166.85,167.14,166.85,167.05,29248.0,163.2579,163.5416,163.2579,163.4536,29248.0
2023-08-04 10:40:00,167.04,167.16,166.98,167.12,17300.0,163.4438,163.5612,163.3851,163.5221,17300.0
2023-08-04 10:50:00,167.09,167.22,167.0,167.22,19447.0,163.4927,163.6199,163.4047,163.6199,19447.0
2023-08-04 11:00:00,167.24,167.28,167.04,167.22,16728.0,163.6395,163.6786,163.4438,163.6199,16728.0
2023-08-04 11:10:00,167.25,167.49,167.14,167.47,43086.0,163.6493,163.8841,163.5416,163.8645,43086.0
2023-08-04 11:20:00,167.46,167.48,167.29,167.37,24658.0,163.8548,163.8743,163.6884,163.7667,24658.0
2023-08-04 11:30:00,167.44,167.52,167.27,167.37,34630.0,163.8352,163.9135,163.6689,163.7667,34630.0
2023-08-04 11:40:00,167.35,167.7,167.21,167.7,22068.0,163.7471,164.0896,163.6101,164.0896,22068.0
2023-08-04 11:50:00,167.71,167.77,167.22,167.31,54401.0,164.0994,164.1581,163.6199,163.708,54401.0
2023-08-04 12:00:00,167.32,167.41,167.26,167.31,17600.0,163.7178,163.8058,163.6591,163.708,17600.0
2023-08-04 12:10:00,167.29,167.62,167.26,167.55,18131.0,163.6884,164.0113,163.6591,163.9428,18131.0
2023-08-04 12:20:00,167.55,167.71,167.34,167.66,21197.0,163.9428,164.0994,163.7373,164.0505,21197.0
2023-08-04 12:30:00,167.71,167.77,167.52,167.75,18709.0,164.0994,164.1581,163.9135,164.1385,18709.0
2023-08-04 12:40:00,167.78,167.9,167.66,167.75,24043.0,164.1679,164.2853,164.0505,164.1385,24043.0
2023-08-04 12:50:00,167.79,167.93,167.73,167.8,22062.0,164.1777,164.3146,164.1189,164.1874,22062.0
2023-08-04 13:00:00,167.85,167.98,167.79,167.96,20065.0,164.2364,164.3636,164.1777,164.344,20065.0
2023-08-04 13:10:00,167.95,168.1,167.92,168.05,19720.0,164.3342,164.481,164.3049,164.4321,19720.0
2023-08-04 13:20:00,168.04,168.04,167.6,167.62,18118.0,164.4223,164.4223,163.9917,164.0113,18118.0
2023-08-04 13:30:00,167.63,167.83,167.61,167.71,12847.0,164.0211,164.2168,164.0015,164.0994,12847.0
2023-08-04 13:40:00,167.71,167.78,167.62,167.7,16586.0,164.0994,164.1679,164.0113,164.0896,16586.0
2023-08-04 13:50:00,167.71,167.78,167.46,167.53,18312.0,164.0994,164.1679,163.8548,163.9233,18312.0
2023-08-04 14:00:00,167.53,167.53,166.76,166.91,24427.0,163.9233,163.9233,163.1698,163.3166,24427.0
2023-08-04 14:10:00,166.9,166.99,166.48,166.65,16081.0,163.3068,163.3949,162.8959,163.0622,16081.0
2023-08-04 14:20:00,166.64,166.64,166.0,166.18,19443.0,163.0524,163.0524,162.4262,162.6023,19443.0
2023-08-04 14:30:00,166.2,166.2,165.67,165.67,28911.0,162.6219,162.6219,162.1033,162.1033,28911.0
2023-08-04 14:40:00,165.71,165.9,165.42,165.55,24661.0,162.1424,162.3283,161.8587,161.9859,24661.0
2023-08-04 14:50:00,165.6,165.85,165.35,165.51,25531.0,162.0348,162.2794,161.7902,161.9467,25531.0
2023-08-04 15:00:00,165.48,165.53,165.19,165.19,20186.0,161.9174,161.9663,161.6336,161.6336,20186.0
2023-08-04 15:10:00,165.22,165.58,165.21,165.37,29307.0,161.663,162.0152,161.6532,161.8098,29307.0
2023-08-04 15:20:00,165.36,165.37,165.15,165.36,24343.0,161.8,161.8098,161.5945,161.8,24343.0
2023-08-04 15:30:00,165.37,165.49,165.06,165.19,31090.0,161.8098,161.9272,161.5064,161.6336,31090.0
2023-08-04 15:40:00,165.2,165.35,165.16,165.32,43319.0,161.6434,161.7902,161.6043,161.7608,43319.0
2023-08-04 15:50:00,165.29,165.51,165.12,165.43,175586.0,161.7315,161.9467,161.5651,161.8685,175586.0
2023-08-07 09:30:00,166.85,167.33,166.5,167.02,59945.0,163.2579,163.7276,162.9154,163.4242,59945.0
2023-08-07 09:40:00,166.97,167.13,166.31,166.43,42968.0,163.3753,163.5319,162.7295,162.8469,42968.0
2023-08-07 09:50:00,166.64,166.84,166.53,166.72,14587.0,163.0524,163.2481,162.9448,163.1307,14587.0
2023-08-07 10:00:00,166.74,167.12,166.45,167.02,22277.0,163.1503,163.5221,162.8665,163.4242,22277.0
2023-08-07 10:10:00,166.98,167.1,166.79,166.91,23177.0,163.3851,163.5025,163.1992,163.3166,23177.0
2023-08-07 10:20:00,166.9,166.98,166.7,166.7,18479.0,163.3068,163.3851,163.1111,163.1111,18479.0
2023-08-07 10:30:00,166.67,166.74,166.39,166.7,30920.0,163.0818,163.1503,162.8078,163.1111,30920.0
2023-08-07 10:40:00,166.72,166.85,166.53,166.71,24731.0,163.1307,163.2579,162.9448,163.1209,24731.0
2023-08-07 10:50:00,166.69,166.69,166.25,166.35,34547.0,163.1013,163.1013,162.6708,162.7687,34547.0
2023-08-07 11:00:00,166.33,166.54,166.18,166.36,19390.0,162.7491,162.9546,162.6023,162.7784,19390.0
2023-08-07 11:10:00,166.36,166.63,166.25,166.29,19965.0,162.7784,163.0426,162.6708,162.7099,19965.0
2023-08-07 11:20:00,166.28,166.56,166.28,166.37,16232.0,162.7002,162.9741,162.7002,162.7882,16232.0
2023-08-07 11:30:00,166.35,166.59,166.14,166.55,19770.0,162.7687,163.0035,162.5632,162.9644,19770.0
2023-08-07 11:40:00,166.55,166.66,166.42,166.63,22395.0,162.9644,163.072,162.8371,163.0426,22395.0
2023-08-07 11:50:00,166.69,166.82,166.6,166.64,16017.0,163.1013,163.2285,163.0133,163.0524,16017.0
2023-08-07 12:00:00,166.65,166.75,166.35,166.66,48223.0,163.0622,163.16,162.7687,163.072,48223.0
2023-08-07 12:10:00,166.67,166.78,166.65,166.75,10582.0,163.0818,163.1894,163.0622,163.16,10582.0
2023-08-07 12:20:00,166.77,166.78,166.6,166.72,10373.0,163.1796,163.1894,163.0133,163.1307,10373.0
2023-08-07 12:30:00,166.72,166.79,166.62,166.66,14639.0,163.1307,163.1992,163.0328,163.072,14639.0
2023-08-07 12:40:00,166.66,166.82,166.63,166.8,16845.0,163.072,163.2285,163.0426,163.209,16845.0
2023-08-07 12:50:00,166.81,167.01,166.79,166.83,12110.0,163.2188,163.4144,163.1992,163.2383,12110.0
2023-08-07 13:00:00,166.83,166.88,166.68,166.78,14609.0,163.2383,163.2872,163.0916,163.1894,14609.0
2023-08-07 13:10:00,166.78,166.96,166.76,166.95,11043.0,163.1894,163.3655,163.1698,163.3557,11043.0
2023-08-07 13:20:00,166.94,167.05,166.88,166.9,11200.0,163.346,163.4536,163.2872,163.3068,11200.0
2023-08-07 13:30:00,166.91,167.1,166.91,167.04,16978.0,163.3166,163.5025,163.3166,163.4438,16978.0
2023-08-07 13:40:00,167.06,167.16,167.01,167.11,15740.0,163.4634,163.5612,163.4144,163.5123,15740.0
2023-08-07 13:50:00,167.08,167.16,167.0,167.13,10066.0,163.4829,163.5612,163.4047,163.5319,10066.0
2023-08-07 14:00:00,167.15,167.29,167.12,167.17,12704.0,163.5514,163.6884,163.5221,163.571,12704.0
2023-08-07 14:10:00,167.15,167.23,167.13,167.19,13294.0,163.5514,163.6297,163.5319,163.5906,13294.0
2023-08-07 14:20:00,167.19,167.21,166.93,166.99,16467.0,163.5906,163.6101,163.3362,163.3949,16467.0
2023-08-07 14:30:00,166.99,167.16,166.98,167.04,8218.0,163.3949,163.5612,163.3851,163.4438,8218.0
2023-08-07 14:40:00,167.05,167.08,166.85,166.91,11734.0,163.4536,163.4829,163.2579,163.3166,11734.0
2023-08-07 14:50:00,166.9,166.96,166.84,166.88,8405.0,163.3068,163.3655,163.2481,163.2872,8405.0
2023-08-07 15:00:00,166.9,167.03,166.87,166.88,13884.0,163.3068,163.434,163.2775,163.2872,13884.0
2023-08-07 15:10:00,166.87,166.91,166.75,166.81,16558.0,163.2775,163.3166,163.16,163.2188,16558.0
2023-08-07 15:20:00,166.81,166.88,166.64,166.7,20826.0,163.2188,163.2872,163.0524,163.1111,20826.0
2023-08-07 15:30:00,166.69,166.81,166.67,166.73,22170.0,163.1013,163.2188,163.0818,163.1405,22170.0
2023-08-07 15:40:00,166.73,166.83,166.65,166.79,34881.0,163.1405,163.2383,163.0622,163.1992,34881.0
2023-08-07 15:50:00,166.77,167.05,166.74,166.99,131153.0,163.1796,163.4536,163.1503,163.3949,131153.0
2023-08-08 09:30:00,164.9,164.91,163.71,163.81,70813.0,161.3499,161.3597,160.1855,160.2833,70813.0
2023-08-08 09:40:00,163.71,164.2,163.65,163.7,49506.0,160.1855,160.6649,160.1268,160.1757,49506.0
2023-08-08 09:50:00,163.79,164.11,163.7,164.09,34109.0,160.2638,160.5769,160.1757,160.5573,34109.0
2023-08-08 10:00:00,164.03,164.81,164.03,164.81,35155.0,160.4986,161.2618,160.4986,161.2618,35155.0
2023-08-08 10:10:00,164.78,164.78,163.9,164.0,28198.0,161.2325,161.2325,160.3714,160.4692,28198.0
2023-08-08 10:20:00,163.98,164.04,163.72,164.01,25249.0,160.4497,160.5084,160.1953,160.479,25249.0
2023-08-08 10:30:00,164.01,164.01,163.58,163.72,25295.0,160.479,160.479,160.0583,160.1953,25295.0
2023-08-08 10:40:00,163.78,164.23,163.59,164.1,28994.0,160.254,160.6943,160.0681,160.5671,28994.0
2023-08-08 10:50:00,164.15,164.23,163.92,163.94,20412.0,160.616,160.6943,160.391,160.4105,20412.0
2023-08-08 11:00:00,163.96,163.96,163.75,163.88,30209.0,160.4301,160.4301,160.2246,160.3518,30209.0
2023-08-08 11:10:00,163.91,164.26,163.78,164.2,20556.0,160.3812,160.7237,160.254,160.6649,20556.0
2023-08-08 11:20:00,164.25,164.4,164.05,164.39,17423.0,160.7139,160.8606,160.5182,160.8509,17423.0
2023-08-08 11:30:00,164.34,164.37,164.14,164.31,17494.0,160.8019,160.8313,160.6062,160.7726,17494.0
2023-08-08 11:40:00,164.37,164.59,164.23,164.37,19346.0,160.8313,161.0465,160.6943,160.8313,19346.0
2023-08-08 11:50:00,164.37,164.51,164.28,164.43,11094.0,160.8313,160.9683,160.7432,160.89,11094.0
2023-08-08 12:00:00,164.41,164.56,164.37,164.51,20330.0,160.8704,161.0172,160.8313,160.9683,20330.0
2023-08-08 12:10:00,164.54,164.65,164.38,164.64,27348.0,160.9976,161.1053,160.8411,161.0955,27348.0
2023-08-08 12:20:00,164.65,164.66,164.47,164.62,19354.0,161.1053,161.115,160.9291,161.0759,19354.0
2023-08-08 12:30:00,164.63,164.83,164.54,164.58,16238.0,161.0857,161.2814,160.9976,161.0368,16238.0
2023-08-08 12:40:00,164.58,164.8,164.52,164.79,13843.0,161.0368,161.252,160.9781,161.2422,13843.0
2023-08-08 12:50:00,164.73,164.8,164.64,164.72,11318.0,161.1835,161.252,161.0955,161.1737,11318.0
2023-08-08 13:00:00,164.78,165.02,164.73,164.99,23494.0,161.2325,161.4673,161.1835,161.4379,23494.0
2023-08-08 13:10:00,164.97,165.2,164.85,165.06,18748.0,161.4184,161.6434,161.301,161.5064,18748.0
2023-08-08 13:20:00,165.05,165.13,164.9,165.03,17710.0,161.4966,161.5749,161.3499,161.4771,17710.0
2023-08-08 13:30:00,165.09,165.17,164.81,165.06,12604.0,161.5358,161.6141,161.2618,161.5064,12604.0
2023-08-08 13:40:00,165.03,165.1,164.94,164.96,12507.0,161.4771,161.5456,161.389,161.4086,12507.0
2023-08-08 13:50:00,164.94,165.18,164.93,165.14,17811.0,161.389,161.6238,161.3792,161.5847,17811.0
2023-08-08 14:00:00,165.15,165.2,165.04,165.14,18349.0,161.5945,161.6434,161.4869,161.5847,18349.0
2023-08-08 14:10:00,165.16,165.47,165.12,165.38,30100.0,161.6043,161.9076,161.5651,161.8195,30100.0
2023-08-08 14:20:00,165.4,165.5,165.33,165.38,15911.0,161.8391,161.937,161.7706,161.8195,15911.0
2023-08-08 14:30:00,165.4,165.48,165.22,165.22,12575.0,161.8391,161.9174,161.663,161.663,12575.0
2023-08-08 14:40:00,165.25,165.33,165.14,165.22,23703.0,161.6923,161.7706,161.5847,161.663,23703.0
2023-08-08 14:50:00,165.23,165.69,165.23,165.6,31286.0,161.6728,162.1229,161.6728,162.0348,31286.0
2023-08-08 15:00:00,165.61,165.67,165.46,165.55,19364.0,162.0446,162.1033,161.8978,161.9859,19364.0
2023-08-08 15:10:00,165.56,165.65,165.46,165.5,16400.0,161.9957,162.0837,161.8978,161.937,16400.0
2023-08-08 15:20:00,165.48,165.79,165.46,165.72,30527.0,161.9174,162.2207,161.8978,162.1522,30527.0
2023-08-08 15:30:00,165.72,165.72,165.41,165.55,30215.0,162.1522,162.1522,161.8489,161.9859,30215.0
2023-08-08 15:40:00,165.55,165.89,165.55,165.71,47758.0,161.9859,162.3186,161.9859,162.1424,47758.0
2023-08-08 15:50:00,165.73,165.99,165.57,165.84,121727.0,162.162,162.4164,162.0054,162.2696,121727.0
2023-08-09 09:30:00,165.94,166.29,165.31,165.36,142642.0,162.3675,162.7099,161.751,161.8,142642.0
2023-08-09 09:40:00,165.46,165.58,165.15,165.29,21350.0,161.8978,162.0152,161.5945,161.7315,21350.0
2023-08-09 09:50:00,165.25,165.44,165.04,165.4,21321.0,161.6923,161.8782,161.4869,161.8391,21321.0
2023-08-09 10:00:00,165.36,165.55,165.14,165.19,37642.0,161.8,161.9859,161.5847,161.6336,37642.0
2023-08-09 10:10:00,165.16,165.21,164.99,165.11,23444.0,161.6043,161.6532,161.4379,161.5554,23444.0
2023-08-09 10:20:00,165.09,165.27,164.88,165.22,32983.0,161.5358,161.7119,161.3303,161.663,32983.0
2023-08-09 10:30:00,165.22,165.63,165.16,165.52,23305.0,161.663,162.0642,161.6043,161.9565,23305.0
2023-08-09 10:40:00,165.51,165.74,165.46,165.56,24265.0,161.9467,162.1718,161.8978,161.9957,24265.0
2023-08-09 10:50:00,165.55,165.55,165.08,165.31,22504.0,161.9859,161.9859,161.526,161.751,22504.0
2023-08-09 11:00:00,165.34,165.48,165.17,165.41,23096.0,161.7804,161.9174,161.6141,161.8489,23096.0
2023-08-09 11:10:00,165.41,165.44,164.54,164.61,18379.0,161.8489,161.8782,160.9976,161.0661,18379.0
2023-08-09 11:20:00,164.61,164.61,164.11,164.25,30283.0,161.0661,161.0661,160.5769,160.7139,30283.0
2023-08-09 11:30:00,164.21,164.37,164.09,164.26,19320.0,160.6747,160.8313,160.5573,160.7237,19320.0
2023-08-09 11:40:00,164.25,164.31,163.98,163.98,19879.0,160.7139,160.7726,160.4497,160.4497,19879.0
2023-08-09 11:50:00,163.98,164.01,163.5,163.69,32194.0,160.4497,160.479,159.98,160.1659,32194.0
2023-08-09 12:00:00,163.67,164.16,163.55,164.11,23277.0,160.1464,160.6258,160.0289,160.5769,23277.0
2023-08-09 12:10:00,164.12,164.17,163.96,163.96,16454.0,160.5867,160.6356,160.4301,160.4301,16454.0
2023-08-09 12:20:00,163.92,164.11,163.86,164.08,13724.0,160.391,160.5769,160.3323,160.5475,13724.0
2023-08-09 12:30:00,164.05,164.35,163.99,164.16,17066.0,160.5182,160.8117,160.4595,160.6258,17066.0
2023-08-09 12:40:00,164.15,164.39,164.05,164.32,11654.0,160.616,160.8509,160.5182,160.7824,11654.0
2023-08-09 12:50:00,164.34,164.45,164.32,164.34,9451.0,160.8019,160.9096,160.7824,160.8019,9451.0
2023-08-09 13:00:00,164.32,164.72,164.2,164.62,8556.0,160.7824,161.1737,160.6649,161.0759,8556.0
2023-08-09 13:10:00,164.65,164.7,164.53,164.67,15630.0,161.1053,161.1542,160.9878,161.1248,15630.0
2023-08-09 13:20:00,164.66,164.7,164.54,164.55,11375.0,161.115,161.1542,160.9976,161.0074,11375.0
2023-08-09 13:30:00,164.59,164.85,164.59,164.82,19196.0,161.0465,161.301,161.0465,161.2716,19196.0
2023-08-09 13:40:00,164.82,164.89,164.71,164.76,15891.0,161.2716,161.3401,161.164,161.2129,15891.0
2023-08-09 13:50:00,164.76,164.83,164.7,164.77,11194.0,161.2129,161.2814,161.1542,161.2227,11194.0
2023-08-09 14:00:00,164.76,165.0,164.68,165.0,11050.0,161.2129,161.4477,161.1346,161.4477,11050.0
2023-08-09 14:10:00,165.0,165.19,165.0,165.17,11508.0,161.4477,161.6336,161.4477,161.6141,11508.0
2023-08-09 14:20:00,165.19,165.28,165.06,165.11,17363.0,161.6336,161.7217,161.5064,161.5554,17363.0
2023-08-09 14:30:00,165.12,165.3,165.08,165.11,15552.0,161.5651,161.7413,161.526,161.5554,15552.0
2023-08-09 14:40:00,165.09,165.13,164.92,164.99,12216.0,161.5358,161.5749,161.3694,161.4379,12216.0
2023-08-09 14:50:00,164.99,164.99,164.8,164.86,14718.0,161.4379,161.4379,161.252,161.3107,14718.0
2023-08-09 15:00:00,164.85,165.0,164.78,164.81,17473.0,161.301,161.4477,161.2325,161.2618,17473.0
2023-08-09 15:10:00,164.8,165.03,164.8,164.9,16735.0,161.252,161.4771,161.252,161.3499,16735.0
2023-08-09 15:20:00,164.88,165.05,164.8,164.83,26310.0,161.3303,161.4966,161.252,161.2814,26310.0
2023-08-09 15:30:00,164.8,164.84,164.64,164.67,41678.0,161.252,161.2912,161.0955,161.1248,41678.0
2023-08-09 15:40:00,164.69,164.76,164.11,164.12,77105.0,161.1444,161.2129,160.5769,160.5867,77105.0
2023-08-09 15:50:00,164.07,164.22,163.63,163.82,208974.0,160.5377,160.6845,160.1072,160.2931,208974.0
2023-08-10 09:30:00,164.71,166.5,164.29,166.0,154294.0,161.164,162.9154,160.753,162.4262,154294.0
2023-08-10 09:40:00,166.05,166.25,165.54,166.01,52042.0,162.4751,162.6708,161.9761,162.436,52042.0
2023-08-10 09:50:00,165.97,166.05,165.52,165.64,46563.0,162.3968,162.4751,161.9565,162.0739,46563.0
2023-08-10 10:00:00,165.72,166.0,165.68,165.92,45894.0,162.1522,162.4262,162.1131,162.3479,45894.0
2023-08-10 10:10:00,165.92,165.93,165.61,165.74,24012.0,162.3479,162.3577,162.0446,162.1718,24012.0
2023-08-10 10:20:00,165.69,165.83,165.51,165.66,23260.0,162.1229,162.2599,161.9467,162.0935,23260.0
2023-08-10 10:30:00,165.67,165.71,165.18,165.34,26326.0,162.1033,162.1424,161.6238,161.7804,26326.0
2023-08-10 10:40:00,165.33,165.33,164.65,165.14,33478.0,161.7706,161.7706,161.1053,161.5847,33478.0
2023-08-10 10:50:00,165.14,165.48,164.95,165.47,29131.0,161.5847,161.9174,161.3988,161.9076,29131.0
2023-08-10 11:00:00,165.38,165.39,164.86,165.09,19809.0,161.8195,161.8293,161.3107,161.5358,19809.0
2023-08-10 11:10:00,165.12,165.37,164.83,165.01,19952.0,161.5651,161.8098,161.2814,161.4575,19952.0
2023-08-10 11:20:00,164.93,165.21,164.73,165.13,19408.0,161.3792,161.6532,161.1835,161.5749,19408.0
2023-08-10 11:30:00,165.21,165.39,165.0,165.25,24232.0,161.6532,161.8293,161.4477,161.6923,24232.0
2023-08-10 11:40:00,165.25,165.25,164.52,164.77,93225.0,161.6923,161.6923,160.9781,161.2227,93225.0
2023-08-10 11:50:00,164.75,164.81,164.49,164.77,20838.0,161.2031,161.2618,160.9487,161.2227,20838.0
2023-08-10 12:00:00,164.77,164.77,164.46,164.58,15582.0,161.2227,161.2227,160.9193,161.0368,15582.0
2023-08-10 12:10:00,164.62,164.62,164.19,164.25,40815.0,161.0759,161.0759,160.6552,160.7139,40815.0
2023-08-10 12:20:00,164.24,164.37,164.0,164.28,14934.0,160.7041,160.8313,160.4692,160.7432,14934.0
2023-08-10 12:30:00,164.31,164.51,164.01,164.48,13080.0,160.7726,160.9683,160.479,160.9389,13080.0
2023-08-10 12:40:00,164.48,164.5,164.16,164.37,18142.0,160.9389,160.9585,160.6258,160.8313,18142.0
2023-08-10 12:50:00,164.37,164.4,163.55,163.63,42562.0,160.8313,160.8606,160.0289,160.1072,42562.0
2023-08-10 13:00:00,163.62,163.83,163.56,163.73,17782.0,160.0974,160.3029,160.0387,160.2051,17782.0
2023-08-10 13:10:00,163.73,163.85,163.52,163.63,20217.0,160.2051,160.3225,159.9996,160.1072,20217.0
2023-08-10 13:20:00,163.61,163.61,163.4,163.46,30582.0,160.0876,160.0876,159.8822,159.9409,30582.0
2023-08-10 13:30:00,163.46,163.48,163.24,163.35,31333.0,159.9409,159.9604,159.7256,159.8332,31333.0
2023-08-10 13:40:00,163.35,163.52,163.21,163.27,19897.0,159.8332,159.9996,159.6963,159.755,19897.0
2023-08-10 13:50:00,163.3,163.46,162.73,162.81,49523.0,159.7843,159.9409,159.2266,159.3049,49523.0
2023-08-10 14:00:00,162.88,163.26,162.72,163.14,39512.0,159.3734,159.7452,159.2168,159.6278,39512.0
2023-08-10 14:10:00,163.16,163.49,163.06,163.41,38674.0,159.6473,159.9702,159.5495,159.892,38674.0
2023-08-10 14:20:00,163.45,163.78,163.39,163.62,23202.0,159.9311,160.254,159.8724,160.0974,23202.0
2023-08-10 14:30:00,163.65,163.81,163.32,163.56,18156.0,160.1268,160.2833,159.8039,160.0387,18156.0
2023-08-10 14:40:00,163.62,163.83,163.34,163.82,26216.0,160.0974,160.3029,159.8235,160.2931,26216.0
2023-08-10 14:50:00,163.78,164.13,163.78,164.0,16814.0,160.254,160.5965,160.254,160.4692,16814.0
2023-08-10 15:00:00,164.0,164.0,163.66,163.73,42006.0,160.4692,160.4692,160.1366,160.2051,42006.0
2023-08-10 15:10:00,163.77,163.94,163.69,163.89,31721.0,160.2442,160.4105,160.1659,160.3616,31721.0
2023-08-10 15:20:00,163.89,163.91,163.37,163.43,40371.0,160.3616,160.3812,159.8528,159.9115,40371.0
2023-08-10 15:30:00,163.42,163.42,163.15,163.21,30537.0,159.9017,159.9017,159.6375,159.6963,30537.0
2023-08-10 15:40:00,163.2,163.4,162.9,163.31,58745.0,159.6865,159.8822,159.3929,159.7941,58745.0
2023-08-10 15:50:00,163.28,163.62,163.21,163.54,136434.0,159.7648,160.0974,159.6963,160.0192,136434.0
2023-08-11 09:30:00,162.67,163.51,162.6,163.37,49368.0,159.1679,159.9898,159.0994,159.8528,49368.0
2023-08-11 09:40:00,163.35,163.9,163.25,163.76,29313.0,159.8332,160.3714,159.7354,160.2344,29313.0
2023-08-11 09:50:00,163.82,163.84,163.36,163.6,31254.0,160.2931,160.3127,159.843,160.0779,31254.0
2023-08-11 10:00:00,163.72,164.26,163.63,164.13,33675.0,160.1953,160.7237,160.1072,160.5965,33675.0
2023-08-11 10:10:00,164.12,164.35,163.9,164.22,29791.0,160.5867,160.8117,160.3714,160.6845,29791.0
2023-08-11 10:20:00,164.26,164.61,164.26,164.49,34348.0,160.7237,161.0661,160.7237,160.9487,34348.0
2023-08-11 10:30:00,164.52,165.31,164.52,165.28,33635.0,160.9781,161.751,160.9781,161.7217,33635.0
2023-08-11 10:40:00,165.31,165.42,165.01,165.2,30875.0,161.751,161.8587,161.4575,161.6434,30875.0
2023-08-11 10:50:00,165.23,165.23,164.81,164.81,21715.0,161.6728,161.6728,161.2618,161.2618,21715.0
2023-08-11 11:00:00,164.81,164.92,164.6,164.74,32869.0,161.2618,161.3694,161.0563,161.1933,32869.0
2023-08-11 11:10:00,164.74,164.8,164.55,164.74,20175.0,161.1933,161.252,161.0074,161.1933,20175.0
2023-08-11 11:20:00,164.74,164.84,164.49,164.58,14393.0,161.1933,161.2912,160.9487,161.0368,14393.0
2023-08-11 11:30:00,164.56,164.88,164.56,164.69,22674.0,161.0172,161.3303,161.0172,161.1444,22674.0
2023-08-11 11:40:00,164.7,164.91,164.65,164.74,20711.0,161.1542,161.3597,161.1053,161.1933,20711.0
2023-08-11 11:50:00,164.77,165.1,164.76,165.08,18219.0,161.2227,161.5456,161.2129,161.526,18219.0
2023-08-11 12:00:00,165.05,165.17,164.89,164.89,24357.0,161.4966,161.6141,161.3401,161.3401,24357.0
2023-08-11 12:10:00,164.94,165.15,164.83,165.12,16894.0,161.389,161.5945,161.2814,161.5651,16894.0
2023-08-11 12:20:00,165.07,165.07,164.63,164.83,14641.0,161.5162,161.5162,161.0857,161.2814,14641.0
2023-08-11 12:30:00,164.85,164.97,164.65,164.65,19795.0,161.301,161.4184,161.1053,161.1053,19795.0
2023-08-11 12:40:00,164.65,164.71,164.46,164.56,12882.0,161.1053,161.164,160.9193,161.0172,12882.0
2023-08-11 12:50:00,164.56,164.78,164.51,164.68,15190.0,161.0172,161.2325,160.9683,161.1346,15190.0
2023-08-11 13:00:00,164.69,164.89,164.64,164.75,22640.0,161.1444,161.3401,161.0955,161.2031,22640.0
2023-08-11 13:10:00,164.79,164.93,164.79,164.88,20021.0,161.2422,161.3792,161.2422,161.3303,20021.0
2023-08-11 13:20:00,164.92,165.02,164.86,165.01,15493.0,161.3694,161.4673,161.3107,161.4575,15493.0
2023-08-11 13:30:00,164.99,165.01,164.68,164.78,18982.0,161.4379,161.4575,161.1346,161.2325,18982.0
2023-08-11 13:40:00,164.8,164.9,164.64,164.69,20984.0,161.252,161.3499,161.0955,161.1444,20984.0
2023-08-11 13:50:00,164.66,164.72,164.51,164.72,31754.0,161.115,161.1737,160.9683,161.1737,31754.0
2023-08-11 14:00:00,164.72,165.03,164.69,164.95,15044.0,161.1737,161.4771,161.1444,161.3988,15044.0
2023-08-11 14:10:00,164.94,165.09,164.86,165.06,19180.0,161.389,161.5358,161.3107,161.5064,19180.0
2023-08-11 14:20:00,165.09,165.46,164.94,165.37,37130.0,161.5358,161.8978,161.389,161.8098,37130.0
2023-08-11 14:30:00,165.43,165.5,165.27,165.4,23019.0,161.8685,161.937,161.7119,161.8391,23019.0
2023-08-11 14:40:00,165.43,165.5,165.26,165.5,14988.0,161.8685,161.937,161.7021,161.937,14988.0
2023-08-11 14:50:00,165.52,165.68,165.45,165.67,32960.0,161.9565,162.1131,161.888,162.1033,32960.0
2023-08-11 15:00:00,165.67,165.67,165.4,165.4,30157.0,162.1033,162.1033,161.8391,161.8391,30157.0
2023-08-11 15:10:00,165.38,165.53,165.18,165.5,27836.0,161.8195,161.9663,161.6238,161.937,27836.0
2023-08-11 15:20:00,165.54,165.6,165.4,165.53,22696.0,161.9761,162.0348,161.8391,161.9663,22696.0
2023-08-11 15:30:00,165.5,165.78,165.46,165.53,26333.0,161.937,162.2109,161.8978,161.9663,26333.0
2023-08-11 15:40:00,165.5,165.6,165.3,165.3,31048.0,161.937,162.0348,161.7413,161.7413,31048.0
2023-08-11 15:50:00,165.25,165.46,165.04,165.32,149372.0,161.6923,161.8978,161.4869,161.7608,149372.0
2023-08-14 09:30:00,164.33,164.74,164.08,164.28,51368.0,160.7921,161.1933,160.5475,160.7432,51368.0
2023-08-14 09:40:00,164.36,164.42,163.77,163.95,51943.0,160.8215,160.8802,160.2442,160.4203,51943.0
2023-08-14 09:50:00,163.97,164.31,163.93,164.29,27074.0,160.4399,160.7726,160.4008,160.753,27074.0
2023-08-14 10:00:00,164.25,164.59,164.21,164.53,28455.0,160.7139,161.0465,160.6747,160.9878,28455.0
2023-08-14 10:10:00,164.51,164.79,164.51,164.79,22756.0,160.9683,161.2422,160.9683,161.2422,22756.0
2023-08-14 10:20:00,164.81,165.15,164.72,165.1,33530.0,161.2618,161.5945,161.1737,161.5456,33530.0
2023-08-14 10:30:00,165.1,165.3,165.01,165.26,38286.0,161.5456,161.7413,161.4575,161.7021,38286.0
2023-08-14 10:40:00,165.24,165.79,165.23,165.75,39366.0,161.6826,162.2207,161.6728,162.1816,39366.0
2023-08-14 10:50:00,165.76,166.02,165.69,165.83,35983.0,162.1914,162.4458,162.1229,162.2599,35983.0
2023-08-14 11:00:00,165.8,165.85,165.5,165.71,22125.0,162.2305,162.2794,161.937,162.1424,22125.0
2023-08-14 11:10:00,165.72,165.82,165.63,165.8,16078.0,162.1522,162.2501,162.0642,162.2305,16078.0
2023-08-14 11:20:00,165.83,166.0,165.82,165.9,16541.0,162.2599,162.4262,162.2501,162.3283,16541.0
2023-08-14 11:30:00,165.93,165.94,165.65,165.78,13436.0,162.3577,162.3675,162.0837,162.2109,13436.0
2023-08-14 11:40:00,165.8,166.11,165.78,166.11,29840.0,162.2305,162.5338,162.2109,162.5338,29840.0
2023-08-14 11:50:00,166.12,166.21,165.82,165.84,20798.0,162.5436,162.6317,162.2501,162.2696,20798.0
2023-08-14 12:00:00,165.87,165.96,165.73,165.88,7683.0,162.299,162.3871,162.162,162.3088,7683.0
2023-08-14 12:10:00,165.89,166.05,165.74,166.05,29378.0,162.3186,162.4751,162.1718,162.4751,29378.0
2023-08-14 12:20:00,166.02,166.12,165.97,166.0,13883.0,162.4458,162.5436,162.3968,162.4262,13883.0
2023-08-14 12:30:00,166.04,166.08,165.87,165.92,10824.0,162.4653,162.5045,162.299,162.3479,10824.0
2023-08-14 12:40:00,165.95,166.21,165.95,166.17,14293.0,162.3773,162.6317,162.3773,162.5925,14293.0
2023-08-14 12:50:00,166.19,166.3,166.1,166.27,14881.0,162.6121,162.7197,162.524,162.6904,14881.0
2023-08-14 13:00:00,166.27,166.4,166.26,166.39,12072.0,162.6904,162.8176,162.6806,162.8078,12072.0
2023-08-14 13:10:00,166.39,166.49,166.31,166.35,19553.0,162.8078,162.9056,162.7295,162.7687,19553.0
2023-08-14 13:20:00,166.35,166.39,166.18,166.33,28126.0,162.7687,162.8078,162.6023,162.7491,28126.0
2023-08-14 13:30:00,166.33,166.4,166.18,166.18,18495.0,162.7491,162.8176,162.6023,162.6023,18495.0
2023-08-14 13:40:00,166.16,166.3,166.12,166.25,22675.0,162.5827,162.7197,162.5436,162.6708,22675.0
2023-08-14 13:50:00,166.27,166.27,166.02,166.14,11446.0,162.6904,162.6904,162.4458,162.5632,11446.0
2023-08-14 14:00:00,166.15,166.15,165.85,165.9,10826.0,162.573,162.573,162.2794,162.3283,10826.0
2023-08-14 14:10:00,165.89,166.02,165.79,165.93,16570.0,162.3186,162.4458,162.2207,162.3577,16570.0
2023-08-14 14:20:00,165.91,166.06,165.8,166.04,30387.0,162.3381,162.4849,162.2305,162.4653,30387.0
2023-08-14 14:30:00,166.03,166.04,165.75,165.98,10961.0,162.4555,162.4653,162.1816,162.4066,10961.0
2023-08-14 14:40:00,165.98,166.03,165.81,165.94,9854.0,162.4066,162.4555,162.2403,162.3675,9854.0
2023-08-14 14:50:00,165.92,165.92,165.7,165.84,23485.0,162.3479,162.3479,162.1327,162.2696,23485.0
2023-08-14 15:00:00,165.84,165.86,165.69,165.72,12561.0,162.2696,162.2892,162.1229,162.1522,12561.0
2023-08-14 15:10:00,165.69,165.78,165.66,165.77,13400.0,162.1229,162.2109,162.0935,162.2011,13400.0
2023-08-14 15:20:00,165.78,165.94,165.63,165.69,27528.0,162.2109,162.3675,162.0642,162.1229,27528.0
2023-08-14 15:30:00,165.69,165.7,165.56,165.7,23932.0,162.1229,162.1327,161.9957,162.1327,23932.0
2023-08-14 15:40:00,165.7,166.01,165.68,165.84,24661.0,162.1327,162.436,162.1131,162.2696,24661.0
2023-08-14 15:50:00,165.85,166.15,165.72,166.15,112919.0,162.2794,162.573,162.1522,162.573,112919.0
2023-08-15 09:30:00,164.39,164.82,163.53,163.87,86056.0,160.8509,161.2716,160.0094,160.342,86056.0
2023-08-15 09:40:00,163.81,164.03,163.5,163.6,60865.0,160.2833,160.4986,159.98,160.0779,60865.0
2023-08-15 09:50:00,163.63,164.1,163.6,163.9,33053.0,160.1072,160.5671,160.0779,160.3714,33053.0
2023-08-15 10:00:00,163.9,164.08,163.08,163.15,46939.0,160.3714,160.5475,159.5691,159.6375,46939.0
2023-08-15 10:10:00,163.17,163.33,163.02,163.08,25946.0,159.6571,159.8137,159.5103,159.5691,25946.0
2023-08-15 10:20:00,163.04,163.24,162.81,162.9,61171.0,159.5299,159.7256,159.3049,159.3929,61171.0
2023-08-15 10:30:00,162.87,163.01,162.62,162.89,33645.0,159.3636,159.5006,159.119,159.3831,33645.0
2023-08-15 10:40:00,162.88,162.99,162.53,162.57,26091.0,159.3734,159.481,159.0309,159.07,26091.0
2023-08-15 10:50:00,162.6,162.68,162.29,162.43,27046.0,159.0994,159.1777,158.7961,158.9331,27046.0
2023-08-15 11:00:00,162.41,162.82,162.37,162.65,36906.0,158.9135,159.3147,158.8743,159.1483,36906.0
2023-08-15 11:10:00,162.65,162.81,162.43,162.53,24484.0,159.1483,159.3049,158.9331,159.0309,24484.0
2023-08-15 11:20:00,162.53,162.53,162.2,162.43,20372.0,159.0309,159.0309,158.708,158.9331,20372.0
2023-08-15 11:30:00,162.43,162.7,162.42,162.69,19692.0,158.9331,159.1972,158.9233,159.1875,19692.0
2023-08-15 11:40:00,162.71,162.75,162.53,162.69,31031.0,159.207,159.2462,159.0309,159.1875,31031.0
2023-08-15 11:50:00,162.71,162.97,162.65,162.91,25711.0,159.207,159.4614,159.1483,159.4027,25711.0
2023-08-15 12:00:00,162.92,162.95,162.31,162.35,16521.0,159.4125,159.4419,158.8156,158.8548,16521.0
2023-08-15 12:10:00,162.3,162.41,162.14,162.38,21061.0,158.8058,158.9135,158.6493,158.8841,21061.0
2023-08-15 12:20:00,162.34,162.41,162.21,162.3,16888.0,158.845,158.9135,158.7178,158.8058,16888.0
2023-08-15 12:30:00,162.29,162.42,162.18,162.3,12175.0,158.7961,158.9233,158.6884,158.8058,12175.0
2023-08-15 12:40:00,162.3,162.38,162.12,162.17,14905.0,158.8058,158.8841,158.6297,158.6786,14905.0
2023-08-15 12:50:00,162.19,162.25,162.08,162.09,21305.0,158.6982,158.7569,158.5906,158.6004,21305.0
2023-08-15 13:00:00,162.1,162.14,161.95,162.0,16745.0,158.6102,158.6493,158.4634,158.5123,16745.0
2023-08-15 13:10:00,162.01,162.34,162.0,162.32,21171.0,158.5221,158.845,158.5123,158.8254,21171.0
2023-08-15 13:20:00,162.25,162.57,162.25,162.42,14148.0,158.7569,159.07,158.7569,158.9233,14148.0
2023-08-15 13:30:00,162.4,162.49,162.37,162.45,18430.0,158.9037,158.9918,158.8743,158.9526,18430.0
2023-08-15 13:40:00,162.46,162.52,162.15,162.15,19139.0,158.9624,159.0211,158.6591,158.6591,19139.0
2023-08-15 13:50:00,162.12,162.31,162.06,162.12,22219.0,158.6297,158.8156,158.571,158.6297,22219.0
2023-08-15 14:00:00,162.11,162.32,162.04,162.3,13978.0,158.6199,158.8254,158.5514,158.8058,13978.0
2023-08-15 14:10:00,162.3,162.37,162.2,162.22,11849.0,158.8058,158.8743,158.708,158.7276,11849.0
2023-08-15 14:20:00,162.23,162.31,162.12,162.22,22304.0,158.7374,158.8156,158.6297,158.7276,22304.0
2023-08-15 14:30:00,162.23,162.45,162.22,162.42,25960.0,158.7374,158.9526,158.7276,158.9233,25960.0
2023-08-15 14:40:00,162.42,162.53,162.37,162.39,15794.0,158.9233,159.0309,158.8743,158.8939,15794.0
2023-08-15 14:50:00,162.37,162.53,162.37,162.49,21808.0,158.8743,159.0309,158.8743,158.9918,21808.0
2023-08-15 15:00:00,162.49,162.49,162.32,162.43,35197.0,158.9918,158.9918,158.8254,158.9331,35197.0
2023-08-15 15:10:00,162.44,162.52,162.3,162.5,26615.0,158.9428,159.0211,158.8058,159.0015,26615.0
2023-08-15 15:20:00,162.48,162.48,161.93,161.93,31519.0,158.982,158.982,158.4438,158.4438,31519.0
2023-08-15 15:30:00,161.88,162.05,161.78,161.91,38010.0,158.3949,158.5612,158.297,158.4242,38010.0
2023-08-15 15:40:00,161.89,161.98,161.7,161.88,57375.0,158.4047,158.4927,158.2188,158.3949,57375.0
2023-08-15 15:50:00,161.85,162.31,161.8,161.93,237157.0,158.3655,158.8156,158.3166,158.4438,237157.0
2023-08-16 09:30:00,161.27,162.44,161.0,162.29,60195.0,157.798,158.9428,157.5338,158.7961,60195.0
2023-08-16 09:40:00,162.33,162.84,162.23,162.81,37323.0,158.8352,159.3342,158.7374,159.3049,37323.0
2023-08-16 09:50:00,162.82,162.96,162.69,162.72,35875.0,159.3147,159.4516,159.1875,159.2168,35875.0
2023-08-16 10:00:00,162.7,162.75,162.3,162.4,18111.0,159.1972,159.2462,158.8058,158.9037,18111.0
2023-08-16 10:10:00,162.33,162.43,162.0,162.07,19829.0,158.8352,158.9331,158.5123,158.5808,19829.0
2023-08-16 10:20:00,162.08,162.17,161.94,162.0,27282.0,158.5906,158.6786,158.4536,158.5123,27282.0
2023-08-16 10:30:00,161.97,162.15,161.74,161.77,17464.0,158.483,158.6591,158.2579,158.2873,17464.0
2023-08-16 10:40:00,161.79,162.05,161.78,161.84,15680.0,158.3068,158.5612,158.297,158.3558,15680.0
2023-08-16 10:50:00,161.86,162.15,161.86,162.11,16679.0,158.3753,158.6591,158.3753,158.6199,16679.0
2023-08-16 11:00:00,162.13,162.13,161.95,162.07,13718.0,158.6395,158.6395,158.4634,158.5808,13718.0
2023-08-16 11:10:00,162.03,162.04,161.79,161.83,16257.0,158.5417,158.5514,158.3068,158.346,16257.0
2023-08-16 11:20:00,161.85,161.85,161.58,161.74,19294.0,158.3655,158.3655,158.1013,158.2579,19294.0
2023-08-16 11:30:00,161.73,161.84,161.64,161.68,17840.0,158.2481,158.3558,158.1601,158.1992,17840.0
2023-08-16 11:40:00,161.63,161.75,161.45,161.47,15267.0,158.1503,158.2677,157.9741,157.9937,15267.0
2023-08-16 11:50:00,161.46,161.49,161.33,161.43,12509.0,157.9839,158.0133,157.8567,157.9546,12509.0
2023-08-16 12:00:00,161.41,161.55,161.38,161.38,12138.0,157.935,158.072,157.9057,157.9057,12138.0
2023-08-16 12:10:00,161.38,161.38,161.2,161.23,14138.0,157.9057,157.9057,157.7295,157.7589,14138.0
2023-08-16 12:20:00,161.24,161.4,161.23,161.26,15979.0,157.7687,157.9252,157.7589,157.7882,15979.0
2023-08-16 12:30:00,161.26,161.32,161.19,161.3,17304.0,157.7882,157.8469,157.7197,157.8274,17304.0
2023-08-16 12:40:00,161.31,161.34,161.1,161.27,14295.0,157.8372,157.8665,157.6317,157.798,14295.0
2023-08-16 12:50:00,161.31,161.55,161.29,161.43,13199.0,157.8372,158.072,157.8176,157.9546,13199.0
2023-08-16 13:00:00,161.4,161.43,161.0,161.06,17333.0,157.9252,157.9546,157.5338,157.5925,17333.0
2023-08-16 13:10:00,161.05,161.05,160.86,160.96,20044.0,157.5828,157.5828,157.3969,157.4947,20044.0
2023-08-16 13:20:00,160.97,161.09,160.88,160.99,17771.0,157.5045,157.6219,157.4164,157.5241,17771.0
2023-08-16 13:30:00,161.02,161.06,160.84,160.99,22520.0,157.5534,157.5925,157.3773,157.5241,22520.0
2023-08-16 13:40:00,161.01,161.44,161.01,161.42,16123.0,157.5436,157.9644,157.5436,157.9448,16123.0
2023-08-16 13:50:00,161.43,161.54,161.35,161.49,11313.0,157.9546,158.0622,157.8763,158.0133,11313.0
2023-08-16 14:00:00,161.45,161.45,161.0,161.27,17741.0,157.9741,157.9741,157.5338,157.798,17741.0
2023-08-16 14:10:00,161.27,161.59,161.08,161.54,20495.0,157.798,158.1111,157.6121,158.0622,20495.0
2023-08-16 14:20:00,161.53,161.83,161.46,161.65,20205.0,158.0524,158.346,157.9839,158.1698,20205.0
2023-08-16 14:30:00,161.66,161.79,161.6,161.63,12987.0,158.1796,158.3068,158.1209,158.1503,12987.0
2023-08-16 14:40:00,161.6,161.66,161.4,161.43,16161.0,158.1209,158.1796,157.9252,157.9546,16161.0
2023-08-16 14:50:00,161.38,161.49,161.21,161.47,19845.0,157.9057,158.0133,157.7393,157.9937,19845.0
2023-08-16 15:00:00,161.44,161.45,161.24,161.3,15052.0,157.9644,157.9741,157.7687,157.8274,15052.0
2023-08-16 15:10:00,161.33,161.33,160.72,160.75,36791.0,157.8567,157.8567,157.2599,157.2892,36791.0
2023-08-16 15:20:00,160.75,160.9,160.68,160.72,47275.0,157.2892,157.436,157.2207,157.2599,47275.0
2023-08-16 15:30:00,160.74,161.06,160.64,160.98,35959.0,157.2794,157.5925,157.1816,157.5143,35959.0
2023-08-16 15:40:00,160.99,161.21,160.88,161.16,52913.0,157.5241,157.7393,157.4164,157.6904,52913.0
2023-08-16 15:50:00,161.12,161.13,160.73,160.77,156547.0,157.6513,157.661,157.2696,157.3088,156547.0
2023-08-17 09:30:00,161.91,162.61,161.91,162.24,51516.0,158.4242,159.1092,158.4242,158.7471,51516.0
2023-08-17 09:40:00,162.3,162.49,161.7,161.75,27486.0,158.8058,158.9918,158.2188,158.2677,27486.0
2023-08-17 09:50:00,161.72,162.0,161.64,161.86,32653.0,158.2383,158.5123,158.1601,158.3753,32653.0
2023-08-17 10:00:00,161.84,162.37,161.84,162.34,31976.0,158.3558,158.8743,158.3558,158.845,31976.0
2023-08-17 10:10:00,162.37,162.42,162.18,162.3,17262.0,158.8743,158.9233,158.6884,158.8058,17262.0
2023-08-17 10:20:00,162.34,162.46,162.12,162.35,19768.0,158.845,158.9624,158.6297,158.8548,19768.0
2023-08-17 10:30:00,162.34,162.34,161.78,161.91,21892.0,158.845,158.845,158.297,158.4242,21892.0
2023-08-17 10:40:00,161.86,161.95,161.56,161.72,68582.0,158.3753,158.4634,158.0818,158.2383,68582.0
2023-08-17 10:50:00,161.77,162.03,161.71,161.89,15499.0,158.2873,158.5417,158.2286,158.4047,15499.0
2023-08-17 11:00:00,161.91,161.98,161.69,161.98,12561.0,158.4242,158.4927,158.209,158.4927,12561.0
2023-08-17 11:10:00,162.01,162.09,161.95,161.99,8118.0,158.5221,158.6004,158.4634,158.5025,8118.0
2023-08-17 11:20:00,162.02,162.02,161.56,161.6,19307.0,158.5319,158.5319,158.0818,158.1209,19307.0
2023-08-17 11:30:00,161.64,161.92,161.62,161.74,15082.0,158.1601,158.434,158.1405,158.2579,15082.0
2023-08-17 11:40:00,161.73,161.93,161.52,161.58,11573.0,158.2481,158.4438,158.0426,158.1013,11573.0
2023-08-17 11:50:00,161.6,161.92,161.56,161.92,24154.0,158.1209,158.434,158.0818,158.434,24154.0
2023-08-17 12:00:00,161.91,161.93,161.79,161.84,18254.0,158.4242,158.4438,158.3068,158.3558,18254.0
2023-08-17 12:10:00,161.87,162.03,161.76,161.94,14712.0,158.3851,158.5417,158.2775,158.4536,14712.0
2023-08-17 12:20:00,161.97,162.31,161.97,162.2,8279.0,158.483,158.8156,158.483,158.708,8279.0
2023-08-17 12:30:00,162.18,162.19,162.07,162.1,17026.0,158.6884,158.6982,158.5808,158.6102,17026.0
2023-08-17 12:40:00,162.1,162.13,161.91,162.06,11952.0,158.6102,158.6395,158.4242,158.571,11952.0
2023-08-17 12:50:00,162.09,162.15,162.06,162.09,15556.0,158.6004,158.6591,158.571,158.6004,15556.0
2023-08-17 13:00:00,162.12,162.22,162.01,162.01,17935.0,158.6297,158.7276,158.5221,158.5221,17935.0
2023-08-17 13:10:00,161.96,162.08,161.93,162.0,22204.0,158.4732,158.5906,158.4438,158.5123,22204.0
2023-08-17 13:20:00,162.0,162.09,161.95,162.01,45361.0,158.5123,158.6004,158.4634,158.5221,45361.0
2023-08-17 13:30:00,162.0,162.13,161.93,162.08,38916.0,158.5123,158.6395,158.4438,158.5906,38916.0
2023-08-17 13:40:00,162.09,162.18,161.9,161.91,29484.0,158.6004,158.6884,158.4145,158.4242,29484.0
2023-08-17 13:50:00,161.9,162.03,161.89,161.98,25661.0,158.4145,158.5417,158.4047,158.4927,25661.0
2023-08-17 14:00:00,161.96,161.97,161.71,161.78,49781.0,158.4732,158.483,158.2286,158.297,49781.0
2023-08-17 14:10:00,161.79,161.86,161.5,161.53,23030.0,158.3068,158.3753,158.0231,158.0524,23030.0
2023-08-17 14:20:00,161.52,161.75,161.42,161.72,16912.0,158.0426,158.2677,157.9448,158.2383,16912.0
2023-08-17 14:30:00,161.7,161.7,161.37,161.48,17209.0,158.2188,158.2188,157.8959,158.0035,17209.0
2023-08-17 14:40:00,161.45,161.47,161.11,161.23,22170.0,157.9741,157.9937,157.6415,157.7589,22170.0
2023-08-17 14:50:00,161.25,161.31,160.79,160.84,28589.0,157.7785,157.8372,157.3284,157.3773,28589.0
2023-08-17 15:00:00,160.82,160.91,160.61,160.61,23336.0,157.3577,157.4458,157.1522,157.1522,23336.0
2023-08-17 15:10:00,160.6,160.68,160.38,160.64,30901.0,157.1424,157.2207,156.9272,157.1816,30901.0
2023-08-17 15:20:00,160.64,160.79,160.42,160.75,31243.0,157.1816,157.3284,156.9663,157.2892,31243.0
2023-08-17 15:30:00,160.75,160.86,160.67,160.75,37878.0,157.2892,157.3969,157.2109,157.2892,37878.0
2023-08-17 15:40:00,160.77,160.94,160.56,160.74,67829.0,157.3088,157.4751,157.1033,157.2794,67829.0
2023-08-17 15:50:00,160.7,161.09,160.49,160.53,127437.0,157.2403,157.6219,157.0348,157.074,127437.0
2023-08-18 09:30:00,159.23,160.33,158.94,160.17,125260.0,155.8019,156.8783,155.5182,156.7217,125260.0
2023-08-18 09:40:00,160.17,160.31,159.99,160.14,31402.0,156.7217,156.8587,156.5456,156.6924,31402.0
2023-08-18 09:50:00,160.14,160.28,159.7,159.73,31798.0,156.6924,156.8293,156.2618,156.2912,31798.0
2023-08-18 10:00:00,159.69,159.69,159.37,159.45,25582.0,156.252,156.252,155.9389,156.0172,25582.0
2023-08-18 10:10:00,159.42,159.54,159.17,159.49,23060.0,155.9879,156.1053,155.7432,156.0563,23060.0
2023-08-18 10:20:00,159.49,159.68,159.42,159.56,25245.0,156.0563,156.2423,155.9879,156.1248,25245.0
2023-08-18 10:30:00,159.54,159.86,159.51,159.75,23363.0,156.1053,156.4184,156.0759,156.3107,23363.0
2023-08-18 10:40:00,159.71,159.96,159.71,159.93,18376.0,156.2716,156.5162,156.2716,156.4869,18376.0
2023-08-18 10:50:00,159.97,160.35,159.91,160.22,28364.0,156.526,156.8978,156.4673,156.7706,28364.0
2023-08-18 11:00:00,160.2,160.57,160.18,160.36,26298.0,156.7511,157.1131,156.7315,156.9076,26298.0
2023-08-18 11:10:00,160.43,160.75,160.43,160.59,26761.0,156.9761,157.2892,156.9761,157.1327,26761.0
2023-08-18 11:20:00,160.55,160.8,160.53,160.57,21972.0,157.0935,157.3381,157.074,157.1131,21972.0
2023-08-18 11:30:00,160.58,160.75,160.46,160.5,37751.0,157.1229,157.2892,157.0055,157.0446,37751.0
2023-08-18 11:40:00,160.53,160.75,160.41,160.49,16735.0,157.074,157.2892,156.9565,157.0348,16735.0
2023-08-18 11:50:00,160.5,160.59,160.45,160.55,20778.0,157.0446,157.1327,156.9957,157.0935,20778.0
2023-08-18 12:00:00,160.53,160.71,160.48,160.51,18423.0,157.074,157.2501,157.025,157.0544,18423.0
2023-08-18 12:10:00,160.51,160.55,160.22,160.27,21735.0,157.0544,157.0935,156.7706,156.8196,21735.0
2023-08-18 12:20:00,160.25,160.35,160.0,160.06,26177.0,156.8,156.8978,156.5554,156.6141,26177.0
2023-08-18 12:30:00,160.05,160.23,160.0,160.17,29662.0,156.6043,156.7804,156.5554,156.7217,29662.0
2023-08-18 12:40:00,160.19,160.34,160.16,160.2,24813.0,156.7413,156.888,156.7119,156.7511,24813.0
2023-08-18 12:50:00,160.22,160.4,160.17,160.23,17311.0,156.7706,156.9468,156.7217,156.7804,17311.0
2023-08-18 13:00:00,160.24,160.29,160.1,160.26,17259.0,156.7902,156.8391,156.6532,156.8098,17259.0
2023-08-18 13:10:00,160.24,160.34,160.14,160.17,11583.0,156.7902,156.888,156.6924,156.7217,11583.0
2023-08-18 13:20:00,160.12,160.29,160.01,160.25,23796.0,156.6728,156.8391,156.5652,156.8,23796.0
2023-08-18 13:30:00,160.25,160.31,159.94,159.96,18256.0,156.8,156.8587,156.4967,156.5162,18256.0
2023-08-18 13:40:00,159.9,160.1,159.8,160.1,16297.0,156.4575,156.6532,156.3597,156.6532,16297.0
2023-08-18 13:50:00,160.09,160.12,159.98,160.05,17627.0,156.6434,156.6728,156.5358,156.6043,17627.0
2023-08-18 14:00:00,160.07,160.35,160.01,160.24,19254.0,156.6239,156.8978,156.5652,156.7902,19254.0
2023-08-18 14:10:00,160.27,160.41,160.06,160.41,17648.0,156.8196,156.9565,156.6141,156.9565,17648.0
2023-08-18 14:20:00,160.4,160.49,160.12,160.23,20577.0,156.9468,157.0348,156.6728,156.7804,20577.0
2023-08-18 14:30:00,160.23,160.33,160.18,160.27,11684.0,156.7804,156.8783,156.7315,156.8196,11684.0
2023-08-18 14:40:00,160.28,160.4,160.26,160.29,21508.0,156.8293,156.9468,156.8098,156.8391,21508.0
2023-08-18 14:50:00,160.28,160.28,159.99,160.02,21248.0,156.8293,156.8293,156.5456,156.5749,21248.0
2023-08-18 15:00:00,160.04,160.13,159.83,159.97,18897.0,156.5945,156.6826,156.389,156.526,18897.0
2023-08-18 15:10:00,159.99,160.02,159.8,159.95,27798.0,156.5456,156.5749,156.3597,156.5064,27798.0
2023-08-18 15:20:00,159.94,160.15,159.86,160.13,23604.0,156.4967,156.7021,156.4184,156.6826,23604.0
2023-08-18 15:30:00,160.1,160.14,160.01,160.13,40688.0,156.6532,156.6924,156.5652,156.6826,40688.0
2023-08-18 15:40:00,160.14,160.69,160.13,160.43,48743.0,156.6924,157.2305,156.6826,156.9761,48743.0
2023-08-18 15:50:00,160.44,160.53,160.04,160.28,180726.0,156.9859,157.074,156.5945,156.8293,180726.0
2023-08-21 09:30:00,160.88,161.53,160.69,161.44,51082.0,157.4164,158.0524,157.2305,157.9644,51082.0
2023-08-21 09:40:00,161.48,161.55,161.09,161.45,38312.0,158.0035,158.072,157.6219,157.9741,38312.0
2023-08-21 09:50:00,161.49,161.65,161.2,161.62,19514.0,158.0133,158.1698,157.7295,158.1405,19514.0
2023-08-21 10:00:00,161.57,161.59,160.88,161.34,39450.0,158.0916,158.1111,157.4164,157.8665,39450.0
2023-08-21 10:10:00,161.3,161.31,160.88,161.08,28863.0,157.8274,157.8372,157.4164,157.6121,28863.0
2023-08-21 10:20:00,161.02,161.15,160.78,160.84,40402.0,157.5534,157.6806,157.3186,157.3773,40402.0
2023-08-21 10:30:00,160.84,160.97,160.61,160.75,29610.0,157.3773,157.5045,157.1522,157.2892,29610.0
2023-08-21 10:40:00,160.76,161.13,160.75,160.9,20674.0,157.299,157.661,157.2892,157.436,20674.0
2023-08-21 10:50:00,160.92,160.95,160.68,160.75,17537.0,157.4556,157.4849,157.2207,157.2892,17537.0
2023-08-21 11:00:00,160.78,160.84,160.65,160.8,19447.0,157.3186,157.3773,157.1914,157.3381,19447.0
2023-08-21 11:10:00,160.83,160.89,160.5,160.7,17589.0,157.3675,157.4262,157.0446,157.2403,17589.0
2023-08-21 11:20:00,160.7,160.82,160.65,160.7,17937.0,157.2403,157.3577,157.1914,157.2403,17937.0
2023-08-21 11:30:00,160.7,160.82,160.34,160.5,27410.0,157.2403,157.3577,156.888,157.0446,27410.0
2023-08-21 11:40:00,160.51,160.56,160.15,160.15,29211.0,157.0544,157.1033,156.7021,156.7021,29211.0
2023-08-21 11:50:00,160.12,160.34,160.08,160.3,29545.0,156.6728,156.888,156.6336,156.8489,29545.0
2023-08-21 12:00:00,160.34,160.39,160.24,160.27,16319.0,156.888,156.937,156.7902,156.8196,16319.0
2023-08-21 12:10:00,160.3,160.58,160.22,160.45,23417.0,156.8489,157.1229,156.7706,156.9957,23417.0
2023-08-21 12:20:00,160.43,160.54,160.39,160.53,10370.0,156.9761,157.0837,156.937,157.074,10370.0
2023-08-21 12:30:00,160.54,160.57,160.45,160.52,17029.0,157.0837,157.1131,156.9957,157.0642,17029.0
2023-08-21 12:40:00,160.52,160.6,160.41,160.58,13995.0,157.0642,157.1424,156.9565,157.1229,13995.0
2023-08-21 12:50:00,160.52,160.53,160.27,160.45,12679.0,157.0642,157.074,156.8196,156.9957,12679.0
2023-08-21 13:00:00,160.47,160.6,160.35,160.55,11392.0,157.0152,157.1424,156.8978,157.0935,11392.0
2023-08-21 13:10:00,160.51,160.57,160.4,160.56,11011.0,157.0544,157.1131,156.9468,157.1033,11011.0
2023-08-21 13:20:00,160.59,160.8,160.58,160.8,15135.0,157.1327,157.3381,157.1229,157.3381,15135.0
2023-08-21 13:30:00,160.82,161.0,160.75,160.8,17532.0,157.3577,157.5338,157.2892,157.3381,17532.0
2023-08-21 13:40:00,160.85,160.86,160.7,160.8,10612.0,157.3871,157.3969,157.2403,157.3381,10612.0
2023-08-21 13:50:00,160.81,160.85,160.74,160.83,12316.0,157.3479,157.3871,157.2794,157.3675,12316.0
2023-08-21 14:00:00,160.85,161.02,160.81,161.0,12868.0,157.3871,157.5534,157.3479,157.5338,12868.0
2023-08-21 14:10:00,161.0,161.11,160.85,160.85,9954.0,157.5338,157.6415,157.3871,157.3871,9954.0
2023-08-21 14:20:00,160.88,160.9,160.63,160.68,13967.0,157.4164,157.436,157.1718,157.2207,13967.0
2023-08-21 14:30:00,160.71,160.76,160.65,160.72,11839.0,157.2501,157.299,157.1914,157.2599,11839.0
2023-08-21 14:40:00,160.75,160.98,160.75,160.94,11867.0,157.2892,157.5143,157.2892,157.4751,11867.0
2023-08-21 14:50:00,160.96,160.98,160.89,160.97,18491.0,157.4947,157.5143,157.4262,157.5045,18491.0
2023-08-21 15:00:00,160.97,161.11,160.96,161.05,18704.0,157.5045,157.6415,157.4947,157.5828,18704.0
2023-08-21 15:10:00,161.06,161.32,161.06,161.21,16971.0,157.5925,157.8469,157.5925,157.7393,16971.0
2023-08-21 15:20:00,161.21,161.39,161.18,161.27,38227.0,157.7393,157.9154,157.71,157.798,38227.0
2023-08-21 15:30:00,161.28,161.31,161.22,161.23,37651.0,157.8078,157.8372,157.7491,157.7589,37651.0
2023-08-21 15:40:00,161.24,161.5,161.1,161.12,41708.0,157.7687,158.0231,157.6317,157.6513,41708.0
2023-08-21 15:50:00,161.1,161.23,160.78,160.92,117980.0,157.6317,157.7589,157.3186,157.4556,117980.0
2023-08-22 09:30:00,160.76,161.26,160.34,161.17,60701.0,157.299,157.7882,156.888,157.7002,60701.0
2023-08-22 09:40:00,161.14,161.19,160.71,160.86,20328.0,157.6708,157.7197,157.2501,157.3969,20328.0
2023-08-22 09:50:00,160.8,160.82,160.37,160.74,26434.0,157.3381,157.3577,156.9174,157.2794,26434.0
2023-08-22 10:00:00,160.72,160.74,160.12,160.2,46163.0,157.2599,157.2794,156.6728,156.7511,46163.0
2023-08-22 10:10:00,160.23,160.64,160.21,160.43,21042.0,156.7804,157.1816,156.7608,156.9761,21042.0
2023-08-22 10:20:00,160.35,160.42,159.77,159.81,27433.0,156.8978,156.9663,156.3303,156.3695,27433.0
2023-08-22 10:30:00,159.84,159.84,159.31,159.54,32448.0,156.3988,156.3988,155.8802,156.1053,32448.0
2023-08-22 10:40:00,159.58,159.72,159.47,159.72,12421.0,156.1444,156.2814,156.0368,156.2814,12421.0
2023-08-22 10:50:00,159.73,159.91,159.69,159.91,13037.0,156.2912,156.4673,156.252,156.4673,13037.0
2023-08-22 11:00:00,159.91,159.95,159.51,159.53,13558.0,156.4673,156.5064,156.0759,156.0955,13558.0
2023-08-22 11:10:00,159.49,159.81,159.49,159.78,13621.0,156.0563,156.3695,156.0563,156.3401,13621.0
2023-08-22 11:20:00,159.81,159.9,159.7,159.81,22512.0,156.3695,156.4575,156.2618,156.3695,22512.0
2023-08-22 11:30:00,159.81,160.06,159.7,159.91,17075.0,156.3695,156.6141,156.2618,156.4673,17075.0
2023-08-22 11:40:00,159.9,160.06,159.89,159.98,11723.0,156.4575,156.6141,156.4477,156.5358,11723.0
2023-08-22 11:50:00,160.02,160.04,159.71,159.72,17633.0,156.5749,156.5945,156.2716,156.2814,17633.0
2023-08-22 12:00:00,159.64,159.71,159.35,159.42,21995.0,156.2031,156.2716,155.9194,155.9879,21995.0
2023-08-22 12:10:00,159.4,159.5,159.2,159.4,17737.0,155.9683,156.0661,155.7726,155.9683,17737.0
2023-08-22 12:20:00,159.39,159.44,159.23,159.44,28422.0,155.9585,156.0074,155.8019,156.0074,28422.0
2023-08-22 12:30:00,159.45,159.55,159.25,159.37,11719.0,156.0172,156.1151,155.8215,155.9389,11719.0
2023-08-22 12:40:00,159.35,159.5,159.27,159.31,11327.0,155.9194,156.0661,155.8411,155.8802,11327.0
2023-08-22 12:50:00,159.32,159.51,159.25,159.3,13517.0,155.89,156.0759,155.8215,155.8704,13517.0
2023-08-22 13:00:00,159.28,159.28,158.95,159.03,18580.0,155.8509,155.8509,155.528,155.6062,18580.0
2023-08-22 13:10:00,159.04,159.06,158.75,158.95,30976.0,155.616,155.6356,155.3323,155.528,30976.0
2023-08-22 13:20:00,158.95,159.14,158.94,159.12,15151.0,155.528,155.7139,155.5182,155.6943,15151.0
2023-08-22 13:30:00,159.08,159.08,158.81,158.83,15830.0,155.6552,155.6552,155.391,155.4106,15830.0
2023-08-22 13:40:00,158.8,158.85,158.7,158.75,10252.0,155.3812,155.4301,155.2834,155.3323,10252.0
2023-08-22 13:50:00,158.76,158.99,158.75,158.91,10899.0,155.3421,155.5671,155.3323,155.4888,10899.0
2023-08-22 14:00:00,158.91,159.09,158.82,159.07,15074.0,155.4888,155.665,155.4008,155.6454,15074.0
2023-08-22 14:10:00,159.05,159.11,158.88,158.9,12777.0,155.6258,155.6845,155.4595,155.479,12777.0
2023-08-22 14:20:00,158.9,159.13,158.77,159.11,15256.0,155.479,155.7041,155.3518,155.6845,15256.0
2023-08-22 14:30:00,159.11,159.34,159.1,159.34,17825.0,155.6845,155.9096,155.6747,155.9096,17825.0
2023-08-22 14:40:00,159.38,159.38,159.03,159.12,30369.0,155.9487,155.9487,155.6062,155.6943,30369.0
2023-08-22 14:50:00,159.1,159.26,159.06,159.24,32238.0,155.6747,155.8313,155.6356,155.8117,32238.0
2023-08-22 15:00:00,159.23,159.42,159.17,159.42,19131.0,155.8019,155.9879,155.7432,155.9879,19131.0
2023-08-22 15:10:00,159.44,159.69,159.39,159.39,32431.0,156.0074,156.252,155.9585,155.9585,32431.0
2023-08-22 15:20:00,159.36,159.51,159.24,159.31,29693.0,155.9291,156.0759,155.8117,155.8802,29693.0
2023-08-22 15:30:00,159.31,159.32,158.82,158.86,47798.0,155.8802,155.89,155.4008,155.4399,47798.0
2023-08-22 15:40:00,158.88,158.92,158.62,158.66,56773.0,155.4595,155.4986,155.2051,155.2442,56773.0
2023-08-22 15:50:00,158.65,159.14,158.61,159.08,219270.0,155.2344,155.7139,155.1953,155.6552,219270.0
2023-08-23 09:30:00,159.33,159.84,159.08,159.69,74951.0,155.8998,156.3988,155.6552,156.252,74951.0
2023-08-23 09:40:00,159.7,160.08,159.49,159.56,26472.0,156.2618,156.6336,156.0563,156.1248,26472.0
2023-08-23 09:50:00,159.56,159.56,159.19,159.48,28575.0,156.1248,156.1248,155.7628,156.0466,28575.0
2023-08-23 10:00:00,159.46,159.6,159.1,159.48,34776.0,156.027,156.164,155.6747,156.0466,34776.0
2023-08-23 10:10:00,159.48,159.52,159.01,159.11,21967.0,156.0466,156.0857,155.5867,155.6845,21967.0
2023-08-23 10:20:00,159.1,159.3,159.04,159.05,20084.0,155.6747,155.8704,155.616,155.6258,20084.0
2023-08-23 10:30:00,159.05,159.05,158.7,158.77,35626.0,155.6258,155.6258,155.2834,155.3518,35626.0
2023-08-23 10:40:00,158.76,159.11,158.76,159.11,23739.0,155.3421,155.6845,155.3421,155.6845,23739.0
2023-08-23 10:50:00,159.08,159.24,158.87,159.14,24687.0,155.6552,155.8117,155.4497,155.7139,24687.0
2023-08-23 11:00:00,159.08,159.12,158.8,158.93,19779.0,155.6552,155.6943,155.3812,155.5084,19779.0
2023-08-23 11:10:00,158.93,159.0,158.75,158.95,27194.0,155.5084,155.5769,155.3323,155.528,27194.0
2023-08-23 11:20:00,158.96,159.24,158.93,159.09,16896.0,155.5378,155.8117,155.5084,155.665,16896.0
2023-08-23 11:30:00,159.08,159.18,158.96,159.15,18726.0,155.6552,155.753,155.5378,155.7237,18726.0
2023-08-23 11:40:00,159.16,159.3,159.03,159.25,13180.0,155.7335,155.8704,155.6062,155.8215,13180.0
2023-08-23 11:50:00,159.25,159.31,159.15,159.28,22597.0,155.8215,155.8802,155.7237,155.8509,22597.0
2023-08-23 12:00:00,159.26,159.27,159.07,159.07,15433.0,155.8313,155.8411,155.6454,155.6454,15433.0
2023-08-23 12:10:00,159.1,159.29,158.96,158.97,16136.0,155.6747,155.8607,155.5378,155.5475,16136.0
2023-08-23 12:20:00,158.95,159.13,158.95,159.07,20289.0,155.528,155.7041,155.528,155.6454,20289.0
2023-08-23 12:30:00,159.09,159.23,159.09,159.21,18152.0,155.665,155.8019,155.665,155.7824,18152.0
2023-08-23 12:40:00,159.2,159.28,159.1,159.1,10159.0,155.7726,155.8509,155.6747,155.6747,10159.0
2023-08-23 12:50:00,159.1,159.25,159.05,159.15,14111.0,155.6747,155.8215,155.6258,155.7237,14111.0
2023-08-23 13:00:00,159.17,159.36,159.11,159.33,16690.0,155.7432,155.9291,155.6845,155.8998,16690.0
2023-08-23 13:10:00,159.33,159.56,159.24,159.54,20096.0,155.8998,156.1248,155.8117,156.1053,20096.0
2023-08-23 13:20:00,159.56,159.69,159.55,159.64,22760.0,156.1248,156.252,156.1151,156.2031,22760.0
2023-08-23 13:30:00,159.65,159.76,159.55,159.55,13594.0,156.2129,156.3205,156.1151,156.1151,13594.0
2023-08-23 13:40:00,159.57,159.63,159.49,159.53,14066.0,156.1346,156.1933,156.0563,156.0955,14066.0
2023-08-23 13:50:00,159.53,159.63,159.49,159.6,14520.0,156.0955,156.1933,156.0563,156.164,14520.0
2023-08-23 14:00:00,159.63,159.66,159.48,159.51,13653.0,156.1933,156.2227,156.0466,156.0759,13653.0
2023-08-23 14:10:00,159.53,159.53,159.33,159.39,16134.0,156.0955,156.0955,155.8998,155.9585,16134.0
2023-08-23 14:20:00,159.39,159.47,159.27,159.38,15243.0,155.9585,156.0368,155.8411,155.9487,15243.0
2023-08-23 14:30:00,159.38,159.46,159.29,159.3,15666.0,155.9487,156.027,155.8607,155.8704,15666.0
2023-08-23 14:40:00,159.29,159.4,159.18,159.38,28325.0,155.8607,155.9683,155.753,155.9487,28325.0
2023-08-23 14:50:00,159.38,159.47,159.34,159.43,13596.0,155.9487,156.0368,155.9096,155.9976,13596.0
2023-08-23 15:00:00,159.42,159.61,159.31,159.59,18732.0,155.9879,156.1738,155.8802,156.1542,18732.0
2023-08-23 15:10:00,159.58,159.58,159.44,159.45,18517.0,156.1444,156.1444,156.0074,156.0172,18517.0
2023-08-23 15:20:00,159.47,159.55,159.35,159.53,26116.0,156.0368,156.1151,155.9194,156.0955,26116.0
2023-08-23 15:30:00,159.52,159.64,159.43,159.58,28960.0,156.0857,156.2031,155.9976,156.1444,28960.0
2023-08-23 15:40:00,159.59,159.76,159.58,159.67,39796.0,156.1542,156.3205,156.1444,156.2325,39796.0
2023-08-23 15:50:00,159.67,159.69,159.2,159.5,148136.0,156.2325,156.252,155.7726,156.0661,148136.0
2023-08-24 09:30:00,159.01,160.33,159.01,160.16,70136.0,155.5867,156.8783,155.5867,156.7119,70136.0
2023-08-24 09:40:00,160.15,160.43,159.79,160.28,21793.0,156.7021,156.9761,156.3499,156.8293,21793.0
2023-08-24 09:50:00,160.22,161.22,160.11,161.18,37909.0,156.7706,157.7491,156.663,157.71,37909.0
2023-08-24 10:00:00,161.2,161.42,160.35,160.43,32872.0,157.7295,157.9448,156.8978,156.9761,32872.0
2023-08-24 10:10:00,160.41,160.41,159.84,160.11,28088.0,156.9565,156.9565,156.3988,156.663,28088.0
2023-08-24 10:20:00,160.19,160.28,159.88,159.89,26011.0,156.7413,156.8293,156.4379,156.4477,26011.0
2023-08-24 10:30:00,159.92,160.0,159.55,160.0,46427.0,156.4771,156.5554,156.1151,156.5554,46427.0
2023-08-24 10:40:00,160.02,160.11,159.42,159.53,29865.0,156.5749,156.663,155.9879,156.0955,29865.0
2023-08-24 10:50:00,159.52,159.76,159.43,159.62,27309.0,156.0857,156.3205,155.9976,156.1835,27309.0
2023-08-24 11:00:00,159.59,159.62,159.08,159.18,31888.0,156.1542,156.1835,155.6552,155.753,31888.0
2023-08-24 11:10:00,159.19,159.27,159.01,159.09,27635.0,155.7628,155.8411,155.5867,155.665,27635.0
2023-08-24 11:20:00,159.13,159.28,159.03,159.26,22413.0,155.7041,155.8509,155.6062,155.8313,22413.0
2023-08-24 11:30:00,159.24,159.24,159.0,159.1,18103.0,155.8117,155.8117,155.5769,155.6747,18103.0
2023-08-24 11:40:00,159.09,159.11,158.81,158.93,19927.0,155.665,155.6845,155.391,155.5084,19927.0
2023-08-24 11:50:00,158.94,158.98,158.65,158.7,18186.0,155.5182,155.5573,155.2344,155.2834,18186.0
2023-08-24 12:00:00,158.69,159.09,158.66,158.93,17580.0,155.2736,155.665,155.2442,155.5084,17580.0
2023-08-24 12:10:00,158.9,159.01,158.76,158.9,30942.0,155.479,155.5867,155.3421,155.479,30942.0
2023-08-24 12:20:00,158.93,159.18,158.93,159.02,18419.0,155.5084,155.753,155.5084,155.5965,18419.0
2023-08-24 12:30:00,158.99,159.24,158.99,159.13,14113.0,155.5671,155.8117,155.5671,155.7041,14113.0
2023-08-24 12:40:00,159.15,159.29,158.99,159.04,12647.0,155.7237,155.8607,155.5671,155.616,12647.0
2023-08-24 12:50:00,159.09,159.09,158.95,158.97,10182.0,155.665,155.665,155.528,155.5475,10182.0
2023-08-24 13:00:00,158.97,159.05,158.81,158.95,19514.0,155.5475,155.6258,155.391,155.528,19514.0
2023-08-24 13:10:00,158.97,159.0,158.77,158.78,17778.0,155.5475,155.5769,155.3518,155.3616,17778.0
2023-08-24 13:20:00,158.78,158.81,158.6,158.65,13280.0,155.3616,155.391,155.1855,155.2344,13280.0
2023-08-24 13:30:00,158.58,158.92,158.55,158.89,21719.0,155.1659,155.4986,155.1366,155.4693,21719.0
2023-08-24 13:40:00,158.93,158.95,158.69,158.7,12542.0,155.5084,155.528,155.2736,155.2834,12542.0
2023-08-24 13:50:00,158.69,158.71,158.59,158.64,15554.0,155.2736,155.2931,155.1757,155.2246,15554.0
2023-08-24 14:00:00,158.67,158.74,158.47,158.58,18111.0,155.254,155.3225,155.0583,155.1659,18111.0
2023-08-24 14:10:00,158.59,158.69,158.4,158.46,10205.0,155.1757,155.2736,154.9898,155.0485,10205.0
2023-08-24 14:20:00,158.47,158.61,158.46,158.58,15725.0,155.0583,155.1953,155.0485,155.1659,15725.0
2023-08-24 14:30:00,158.57,158.58,158.2,158.28,30781.0,155.1562,155.1659,154.7941,154.8724,30781.0
2023-08-24 14:40:00,158.25,158.39,158.19,158.25,21497.0,154.843,154.98,154.7843,154.843,21497.0
2023-08-24 14:50:00,158.26,158.5,158.24,158.44,31345.0,154.8528,155.0877,154.8333,155.029,31345.0
2023-08-24 15:00:00,158.44,158.52,158.35,158.5,28048.0,155.029,155.1072,154.9409,155.0877,28048.0
2023-08-24 15:10:00,158.51,158.57,158.4,158.52,24050.0,155.0974,155.1562,154.9898,155.1072,24050.0
2023-08-24 15:20:00,158.54,158.72,158.49,158.57,28635.0,155.1268,155.3029,155.0779,155.1562,28635.0
2023-08-24 15:30:00,158.58,158.66,158.37,158.37,44613.0,155.1659,155.2442,154.9605,154.9605,44613.0
2023-08-24 15:40:00,158.37,158.41,157.95,158.02,66572.0,154.9605,154.9996,154.5495,154.618,66572.0
2023-08-24 15:50:00,158.01,158.21,157.74,157.79,218395.0,154.6082,154.8039,154.344,154.3929,218395.0
2023-08-25 09:30:00,158.44,159.27,158.35,158.8,49771.0,155.029,155.8411,154.9409,155.3812,49771.0
2023-08-25 09:40:00,158.79,158.98,158.55,158.84,17733.0,155.3714,155.5573,155.1366,155.4203,17733.0
2023-08-25 09:50:00,158.85,159.09,158.26,159.04,25434.0,155.4301,155.665,154.8528,155.616,25434.0
2023-08-25 10:00:00,159.09,159.22,158.27,158.48,45093.0,155.665,155.7922,154.8626,155.0681,45093.0
2023-08-25 10:10:00,158.64,159.64,158.63,158.93,66169.0,155.2246,156.2031,155.2149,155.5084,66169.0
2023-08-25 10:20:00,158.96,158.96,158.06,158.29,23482.0,155.5378,155.5378,154.6571,154.8822,23482.0
2023-08-25 10:30:00,158.28,158.3,157.91,158.23,17346.0,154.8724,154.892,154.5104,154.8235,17346.0
2023-08-25 10:40:00,158.21,158.41,157.59,157.85,24164.0,154.8039,154.9996,154.1973,154.4517,24164.0
2023-08-25 10:50:00,157.86,158.07,157.51,157.51,16846.0,154.4614,154.6669,154.119,154.119,16846.0
2023-08-25 11:00:00,157.51,158.07,157.41,158.07,34013.0,154.119,154.6669,154.0211,154.6669,34013.0
2023-08-25 11:10:00,158.09,158.3,157.86,158.13,22322.0,154.6865,154.892,154.4614,154.7256,22322.0
2023-08-25 11:20:00,158.13,158.86,157.99,158.79,17274.0,154.7256,155.4399,154.5886,155.3714,17274.0
2023-08-25 11:30:00,158.79,159.06,158.55,158.92,20870.0,155.3714,155.6356,155.1366,155.4986,20870.0
2023-08-25 11:40:00,158.92,158.92,158.6,158.71,20374.0,155.4986,155.4986,155.1855,155.2931,20374.0
2023-08-25 11:50:00,158.67,158.8,158.25,158.43,15206.0,155.254,155.3812,154.843,155.0192,15206.0
2023-08-25 12:00:00,158.5,158.7,158.42,158.52,11045.0,155.0877,155.2834,155.0094,155.1072,11045.0
2023-08-25 12:10:00,158.55,158.63,158.32,158.51,22426.0,155.1366,155.2149,154.9115,155.0974,22426.0
2023-08-25 12:20:00,158.47,158.92,158.47,158.79,17814.0,155.0583,155.4986,155.0583,155.3714,17814.0
2023-08-25 12:30:00,158.85,158.93,158.71,158.77,13970.0,155.4301,155.5084,155.2931,155.3518,13970.0
2023-08-25 12:40:00,158.77,158.79,158.44,158.45,23938.0,155.3518,155.3714,155.029,155.0387,23938.0
2023-08-25 12:50:00,158.46,158.51,158.15,158.4,34498.0,155.0485,155.0974,154.7452,154.9898,34498.0
2023-08-25 13:00:00,158.4,158.59,158.27,158.33,34345.0,154.9898,155.1757,154.8626,154.9213,34345.0
2023-08-25 13:10:00,158.31,158.33,157.61,157.68,220147.0,154.9017,154.9213,154.2168,154.2853,220147.0
2023-08-25 13:20:00,157.67,157.71,157.32,157.5,305456.0,154.2755,154.3147,153.9331,154.1092,305456.0
2023-08-25 13:30:00,157.5,157.86,157.42,157.66,83376.0,154.1092,154.4614,154.0309,154.2657,83376.0
2023-08-25 13:40:00,157.65,158.04,157.65,157.78,14782.0,154.256,154.6376,154.256,154.3832,14782.0
2023-08-25 13:50:00,157.76,158.06,157.74,157.96,114588.0,154.3636,154.6571,154.344,154.5593,114588.0
2023-08-25 14:00:00,157.94,158.18,157.93,158.06,18871.0,154.5397,154.7745,154.5299,154.6571,18871.0
2023-08-25 14:10:00,158.08,158.26,157.98,158.25,29760.0,154.6767,154.8528,154.5789,154.843,29760.0
2023-08-25 14:20:00,158.25,158.8,158.23,158.76,39859.0,154.843,155.3812,154.8235,155.3421,39859.0
2023-08-25 14:30:00,158.8,159.24,158.79,159.09,18432.0,155.3812,155.8117,155.3714,155.665,18432.0
2023-08-25 14:40:00,159.11,159.17,158.64,158.81,27223.0,155.6845,155.7432,155.2246,155.391,27223.0
2023-08-25 14:50:00,158.84,159.02,158.82,159.0,15184.0,155.4203,155.5965,155.4008,155.5769,15184.0
2023-08-25 15:00:00,159.0,159.13,158.63,158.81,28729.0,155.5769,155.7041,155.2149,155.391,28729.0
2023-08-25 15:10:00,158.84,158.84,158.5,158.55,29247.0,155.4203,155.4203,155.0877,155.1366,29247.0
2023-08-25 15:20:00,158.54,158.85,158.54,158.68,25077.0,155.1268,155.4301,155.1268,155.2638,25077.0
2023-08-25 15:30:00,158.7,158.85,158.53,158.6,31065.0,155.2834,155.4301,155.117,155.1855,31065.0
2023-08-25 15:40:00,158.59,158.63,158.37,158.38,49291.0,155.1757,155.2149,154.9605,154.9702,49291.0
2023-08-25 15:50:00,158.37,158.4,158.07,158.26,151450.0,154.9605,154.9898,154.6669,154.8528,151450.0
2023-08-28 09:30:00,158.98,159.94,158.76,159.83,57046.0,155.5573,156.4967,155.3421,156.389,57046.0
2023-08-28 09:40:00,159.85,160.48,159.82,160.42,37792.0,156.4086,157.025,156.3792,156.9663,37792.0
2023-08-28 09:50:00,160.38,160.62,160.19,160.46,32481.0,156.9272,157.162,156.7413,157.0055,32481.0
2023-08-28 10:00:00,160.46,160.86,160.19,160.83,32588.0,157.0055,157.3969,156.7413,157.3675,32588.0
2023-08-28 10:10:00,160.81,160.85,160.53,160.73,31643.0,157.3479,157.3871,157.074,157.2696,31643.0
2023-08-28 10:20:00,160.75,160.9,160.6,160.83,27953.0,157.2892,157.436,157.1424,157.3675,27953.0
2023-08-28 10:30:00,160.87,160.91,160.6,160.65,25903.0,157.4066,157.4458,157.1424,157.1914,25903.0
2023-08-28 10:40:00,160.6,160.7,160.33,160.42,22268.0,157.1424,157.2403,156.8783,156.9663,22268.0
2023-08-28 10:50:00,160.44,160.59,160.03,160.29,28244.0,156.9859,157.1327,156.5847,156.8391,28244.0
2023-08-28 11:00:00,160.31,160.31,159.79,159.88,23016.0,156.8587,156.8587,156.3499,156.4379,23016.0
2023-08-28 11:10:00,159.88,159.93,159.74,159.9,16741.0,156.4379,156.4869,156.301,156.4575,16741.0
2023-08-28 11:20:00,159.9,160.03,159.82,159.87,18627.0,156.4575,156.5847,156.3792,156.4282,18627.0
2023-08-28 11:30:00,159.88,160.07,159.8,159.98,17200.0,156.4379,156.6239,156.3597,156.5358,17200.0
2023-08-28 11:40:00,160.01,160.05,159.6,159.6,18722.0,156.5652,156.6043,156.164,156.164,18722.0
2023-08-28 11:50:00,159.6,159.7,159.51,159.6,29226.0,156.164,156.2618,156.0759,156.164,29226.0
2023-08-28 12:00:00,159.58,159.75,159.5,159.75,28119.0,156.1444,156.3107,156.0661,156.3107,28119.0
2023-08-28 12:10:00,159.75,159.96,159.64,159.72,25080.0,156.3107,156.5162,156.2031,156.2814,25080.0
2023-08-28 12:20:00,159.69,159.69,159.43,159.58,18192.0,156.252,156.252,155.9976,156.1444,18192.0
2023-08-28 12:30:00,159.56,159.72,159.5,159.66,11787.0,156.1248,156.2814,156.0661,156.2227,11787.0
2023-08-28 12:40:00,159.66,159.78,159.62,159.73,10618.0,156.2227,156.3401,156.1835,156.2912,10618.0
2023-08-28 12:50:00,159.73,160.08,159.72,160.07,15904.0,156.2912,156.6336,156.2814,156.6239,15904.0
2023-08-28 13:00:00,160.1,160.34,160.07,160.31,13686.0,156.6532,156.888,156.6239,156.8587,13686.0
2023-08-28 13:10:00,160.31,160.35,160.18,160.18,15315.0,156.8587,156.8978,156.7315,156.7315,15315.0
2023-08-28 13:20:00,160.19,160.29,160.1,160.15,19248.0,156.7413,156.8391,156.6532,156.7021,19248.0
2023-08-28 13:30:00,160.17,160.22,159.93,160.01,24875.0,156.7217,156.7706,156.4869,156.5652,24875.0
2023-08-28 13:40:00,159.98,160.02,159.93,159.99,12140.0,156.5358,156.5749,156.4869,156.5456,12140.0
2023-08-28 13:50:00,160.01,160.04,159.55,159.68,31260.0,156.5652,156.5945,156.1151,156.2423,31260.0
2023-08-28 14:00:00,159.71,159.71,159.42,159.45,10791.0,156.2716,156.2716,155.9879,156.0172,10791.0
2023-08-28 14:10:00,159.5,159.52,159.35,159.41,26662.0,156.0661,156.0857,155.9194,155.9781,26662.0
2023-08-28 14:20:00,159.38,159.56,159.32,159.4,22705.0,155.9487,156.1248,155.89,155.9683,22705.0
2023-08-28 14:30:00,159.43,159.61,159.34,159.41,17152.0,155.9976,156.1738,155.9096,155.9781,17152.0
2023-08-28 14:40:00,159.42,159.54,159.42,159.47,16248.0,155.9879,156.1053,155.9879,156.0368,16248.0
2023-08-28 14:50:00,159.48,159.72,159.46,159.71,12282.0,156.0466,156.2814,156.027,156.2716,12282.0
2023-08-28 15:00:00,159.71,159.77,159.57,159.77,26584.0,156.2716,156.3303,156.1346,156.3303,26584.0
2023-08-28 15:10:00,159.75,159.81,159.55,159.58,27748.0,156.3107,156.3695,156.1151,156.1444,27748.0
2023-08-28 15:20:00,159.59,159.66,159.45,159.55,38503.0,156.1542,156.2227,156.0172,156.1151,38503.0
2023-08-28 15:30:00,159.55,159.73,159.51,159.59,70619.0,156.1151,156.2912,156.0759,156.1542,70619.0
2023-08-28 15:40:00,159.56,159.86,159.46,159.52,144135.0,156.1248,156.4184,156.027,156.0857,144135.0
2023-08-28 15:50:00,159.53,159.56,158.98,159.19,355640.0,156.0955,156.1248,155.5573,155.7628,355640.0
2023-08-29 09:30:00,158.89,159.1,158.3,158.95,70947.0,155.4693,155.6747,154.892,155.528,70947.0
2023-08-29 09:40:00,158.97,159.73,158.97,159.39,24752.0,155.5475,156.2912,155.5475,155.9585,24752.0
2023-08-29 09:50:00,159.39,159.46,159.08,159.21,17092.0,155.9585,156.027,155.6552,155.7824,17092.0
2023-08-29 10:00:00,159.22,159.49,159.22,159.35,28408.0,155.7922,156.0563,155.7922,155.9194,28408.0
2023-08-29 10:10:00,159.39,159.47,159.12,159.33,28455.0,155.9585,156.0368,155.6943,155.8998,28455.0
2023-08-29 10:20:00,159.33,159.45,159.2,159.37,35332.0,155.8998,156.0172,155.7726,155.9389,35332.0
2023-08-29 10:30:00,159.39,159.72,159.36,159.49,43428.0,155.9585,156.2814,155.9291,156.0563,43428.0
2023-08-29 10:40:00,159.42,159.57,159.3,159.37,42876.0,155.9879,156.1346,155.8704,155.9389,42876.0
2023-08-29 10:50:00,159.37,159.41,159.02,159.18,33260.0,155.9389,155.9781,155.5965,155.753,33260.0
2023-08-29 11:00:00,159.2,159.36,159.14,159.32,22899.0,155.7726,155.9291,155.7139,155.89,22899.0
2023-08-29 11:10:00,159.32,159.54,159.26,159.52,42177.0,155.89,156.1053,155.8313,156.0857,42177.0
2023-08-29 11:20:00,159.54,159.81,159.52,159.78,32610.0,156.1053,156.3695,156.0857,156.3401,32610.0
2023-08-29 11:30:00,159.81,160.34,159.8,160.34,32153.0,156.3695,156.888,156.3597,156.888,32153.0
2023-08-29 11:40:00,160.32,160.46,160.23,160.3,22213.0,156.8685,157.0055,156.7804,156.8489,22213.0
2023-08-29 11:50:00,160.31,160.41,160.18,160.3,17503.0,156.8587,156.9565,156.7315,156.8489,17503.0
2023-08-29 12:00:00,160.23,160.3,160.09,160.15,14815.0,156.7804,156.8489,156.6434,156.7021,14815.0
2023-08-29 12:10:00,160.17,160.36,160.16,160.32,16545.0,156.7217,156.9076,156.7119,156.8685,16545.0
2023-08-29 12:20:00,160.32,160.74,160.32,160.7,14918.0,156.8685,157.2794,156.8685,157.2403,14918.0
2023-08-29 12:30:00,160.71,160.71,160.46,160.48,12127.0,157.2501,157.2501,157.0055,157.025,12127.0
2023-08-29 12:40:00,160.48,160.49,160.26,160.34,8545.0,157.025,157.0348,156.8098,156.888,8545.0
2023-08-29 12:50:00,160.31,160.4,160.28,160.4,7735.0,156.8587,156.9468,156.8293,156.9468,7735.0
2023-08-29 13:00:00,160.37,160.57,160.37,160.52,10197.0,156.9174,157.1131,156.9174,157.0642,10197.0
2023-08-29 13:10:00,160.57,160.68,160.48,160.52,24863.0,157.1131,157.2207,157.025,157.0642,24863.0
2023-08-29 13:20:00,160.5,160.68,160.44,160.6,16398.0,157.0446,157.2207,156.9859,157.1424,16398.0
2023-08-29 13:30:00,160.61,160.75,160.57,160.73,19374.0,157.1522,157.2892,157.1131,157.2696,19374.0
2023-08-29 13:40:00,160.72,160.79,160.7,160.77,12380.0,157.2599,157.3284,157.2403,157.3088,12380.0
2023-08-29 13:50:00,160.78,160.78,160.41,160.59,18681.0,157.3186,157.3186,156.9565,157.1327,18681.0
2023-08-29 14:00:00,160.59,160.6,160.43,160.45,15325.0,157.1327,157.1424,156.9761,156.9957,15325.0
2023-08-29 14:10:00,160.49,160.52,160.36,160.44,20936.0,157.0348,157.0642,156.9076,156.9859,20936.0
2023-08-29 14:20:00,160.45,160.53,160.36,160.43,15339.0,156.9957,157.074,156.9076,156.9761,15339.0
2023-08-29 14:30:00,160.43,160.57,160.38,160.4,16930.0,156.9761,157.1131,156.9272,156.9468,16930.0
2023-08-29 14:40:00,160.39,160.51,160.38,160.43,18363.0,156.937,157.0544,156.9272,156.9761,18363.0
2023-08-29 14:50:00,160.43,160.47,160.25,160.27,30610.0,156.9761,157.0152,156.8,156.8196,30610.0
2023-08-29 15:00:00,160.27,160.34,160.11,160.2,26701.0,156.8196,156.888,156.663,156.7511,26701.0
2023-08-29 15:10:00,160.21,160.22,160.07,160.15,24911.0,156.7608,156.7706,156.6239,156.7021,24911.0
2023-08-29 15:20:00,160.15,160.4,160.14,160.38,34107.0,156.7021,156.9468,156.6924,156.9272,34107.0
2023-08-29 15:30:00,160.38,160.45,160.26,160.4,45197.0,156.9272,156.9957,156.8098,156.9468,45197.0
2023-08-29 15:40:00,160.4,160.76,160.36,160.53,70231.0,156.9468,157.299,156.9076,157.074,70231.0
2023-08-29 15:50:00,160.56,160.57,160.15,160.28,217169.0,157.1033,157.1131,156.7021,156.8293,217169.0
2023-08-30 09:30:00,160.27,161.05,160.12,161.05,139183.0,156.8196,157.5828,156.6728,157.5828,139183.0
2023-08-30 09:40:00,161.09,161.83,160.99,161.75,43017.0,157.6219,158.346,157.5241,158.2677,43017.0
2023-08-30 09:50:00,161.75,161.86,161.42,161.58,85347.0,158.2677,158.3753,157.9448,158.1013,85347.0
2023-08-30 10:00:00,161.64,161.86,161.47,161.6,40596.0,158.1601,158.3753,157.9937,158.1209,40596.0
2023-08-30 10:10:00,161.59,161.61,160.87,160.88,28260.0,158.1111,158.1307,157.4066,157.4164,28260.0
2023-08-30 10:20:00,160.88,161.11,160.49,160.56,48139.0,157.4164,157.6415,157.0348,157.1033,48139.0
2023-08-30 10:30:00,160.58,160.88,160.5,160.83,22939.0,157.1229,157.4164,157.0446,157.3675,22939.0
2023-08-30 10:40:00,160.82,160.82,160.55,160.65,18190.0,157.3577,157.3577,157.0935,157.1914,18190.0
2023-08-30 10:50:00,160.65,160.85,160.63,160.72,19482.0,157.1914,157.3871,157.1718,157.2599,19482.0
2023-08-30 11:00:00,160.71,160.79,160.53,160.54,25339.0,157.2501,157.3284,157.074,157.0837,25339.0
2023-08-30 11:10:00,160.58,160.81,160.54,160.81,23969.0,157.1229,157.3479,157.0837,157.3479,23969.0
2023-08-30 11:20:00,160.81,160.84,160.63,160.78,18515.0,157.3479,157.3773,157.1718,157.3186,18515.0
2023-08-30 11:30:00,160.83,160.84,160.65,160.76,49797.0,157.3675,157.3773,157.1914,157.299,49797.0
2023-08-30 11:40:00,160.74,160.86,160.64,160.78,98659.0,157.2794,157.3969,157.1816,157.3186,98659.0
2023-08-30 11:50:00,160.78,160.93,160.61,160.85,40478.0,157.3186,157.4653,157.1522,157.3871,40478.0
2023-08-30 12:00:00,160.83,160.85,160.46,160.49,26332.0,157.3675,157.3871,157.0055,157.0348,26332.0
2023-08-30 12:10:00,160.51,160.7,160.49,160.55,22344.0,157.0544,157.2403,157.0348,157.0935,22344.0
2023-08-30 12:20:00,160.55,160.79,160.53,160.67,20295.0,157.0935,157.3284,157.074,157.2109,20295.0
2023-08-30 12:30:00,160.7,160.8,160.55,160.61,17168.0,157.2403,157.3381,157.0935,157.1522,17168.0
2023-08-30 12:40:00,160.62,160.87,160.6,160.75,14077.0,157.162,157.4066,157.1424,157.2892,14077.0
2023-08-30 12:50:00,160.72,160.76,160.61,160.61,22268.0,157.2599,157.299,157.1522,157.1522,22268.0
2023-08-30 13:00:00,160.64,160.7,160.5,160.5,32432.0,157.1816,157.2403,157.0446,157.0446,32432.0
2023-08-30 13:10:00,160.53,160.85,160.5,160.81,80757.0,157.074,157.3871,157.0446,157.3479,80757.0
2023-08-30 13:20:00,160.83,160.83,160.69,160.69,26304.0,157.3675,157.3675,157.2305,157.2305,26304.0
2023-08-30 13:30:00,160.69,160.94,160.69,160.94,24425.0,157.2305,157.4751,157.2305,157.4751,24425.0
2023-08-30 13:40:00,160.93,160.93,160.71,160.82,26189.0,157.4653,157.4653,157.2501,157.3577,26189.0
2023-08-30 13:50:00,160.79,160.82,160.54,160.64,21022.0,157.3284,157.3577,157.0837,157.1816,21022.0
2023-08-30 14:00:00,160.62,160.62,160.38,160.45,25408.0,157.162,157.162,156.9272,156.9957,25408.0
2023-08-30 14:10:00,160.45,160.49,160.23,160.24,27581.0,156.9957,157.0348,156.7804,156.7902,27581.0
2023-08-30 14:20:00,160.25,160.34,160.15,160.23,27152.0,156.8,156.888,156.7021,156.7804,27152.0
2023-08-30 14:30:00,160.24,160.34,160.21,160.31,22943.0,156.7902,156.888,156.7608,156.8587,22943.0
2023-08-30 14:40:00,160.32,160.59,160.31,160.49,16586.0,156.8685,157.1327,156.8587,157.0348,16586.0
2023-08-30 14:50:00,160.5,160.55,160.42,160.5,19063.0,157.0446,157.0935,156.9663,157.0446,19063.0
2023-08-30 15:00:00,160.49,160.54,160.4,160.47,22674.0,157.0348,157.0837,156.9468,157.0152,22674.0
2023-08-30 15:10:00,160.49,160.64,160.42,160.43,35483.0,157.0348,157.1816,156.9663,156.9761,35483.0
2023-08-30 15:20:00,160.43,160.44,160.23,160.26,32698.0,156.9761,156.9859,156.7804,156.8098,32698.0
2023-08-30 15:30:00,160.27,160.47,160.26,160.39,53134.0,156.8196,157.0152,156.8098,156.937,53134.0
2023-08-30 15:40:00,160.39,160.48,160.39,160.41,58898.0,156.937,157.025,156.937,156.9565,58898.0
2023-08-30 15:50:00,160.4,160.44,160.13,160.19,257614.0,156.9468,156.9859,156.6826,156.7413,257614.0
2023-08-31 09:30:00,160.66,160.94,159.71,160.39,87587.0,157.2012,157.4751,156.2716,156.937,87587.0
2023-08-31 09:40:00,160.48,160.5,159.71,160.12,53766.0,157.025,157.0446,156.2716,156.6728,53766.0
2023-08-31 09:50:00,160.18,160.23,160.01,160.07,53208.0,156.7315,156.7804,156.5652,156.6239,53208.0
2023-08-31 10:00:00,160.12,160.12,159.78,159.91,38321.0,156.6728,156.6728,156.3401,156.4673,38321.0
2023-08-31 10:10:00,159.91,160.0,159.35,159.41,31363.0,156.4673,156.5554,155.9194,155.9781,31363.0
2023-08-31 10:20:00,159.41,159.54,159.16,159.43,104680.0,155.9781,156.1053,155.7335,155.9976,104680.0
2023-08-31 10:30:00,159.45,159.77,159.26,159.69,48361.0,156.0172,156.3303,155.8313,156.252,48361.0
2023-08-31 10:40:00,159.72,160.0,159.6,159.97,27160.0,156.2814,156.5554,156.164,156.526,27160.0
2023-08-31 10:50:00,159.97,160.0,159.68,159.79,23667.0,156.526,156.5554,156.2423,156.3499,23667.0
2023-08-31 11:00:00,159.72,159.73,159.32,159.37,24476.0,156.2814,156.2912,155.89,155.9389,24476.0
2023-08-31 11:10:00,159.45,159.49,159.29,159.39,18830.0,156.0172,156.0563,155.8607,155.9585,18830.0
2023-08-31 11:20:00,159.35,159.6,159.23,159.45,41748.0,155.9194,156.164,155.8019,156.0172,41748.0
2023-08-31 11:30:00,159.42,159.43,159.05,159.06,27059.0,155.9879,155.9976,155.6258,155.6356,27059.0
2023-08-31 11:40:00,159.06,159.08,158.82,158.99,72840.0,155.6356,155.6552,155.4008,155.5671,72840.0
2023-08-31 11:50:00,158.96,159.16,158.92,159.07,19994.0,155.5378,155.7335,155.4986,155.6454,19994.0
2023-08-31 12:00:00,159.09,159.19,158.97,159.15,22267.0,155.665,155.7628,155.5475,155.7237,22267.0
2023-08-31 12:10:00,159.16,159.18,158.88,158.97,26454.0,155.7335,155.753,155.4595,155.5475,26454.0
2023-08-31 12:20:00,158.98,159.09,158.95,159.0,17086.0,155.5573,155.665,155.528,155.5769,17086.0
2023-08-31 12:30:00,159.0,159.04,158.92,158.93,20693.0,155.5769,155.616,155.4986,155.5084,20693.0
2023-08-31 12:40:00,158.94,158.96,158.53,158.56,14184.0,155.5182,155.5378,155.117,155.1464,14184.0
2023-08-31 12:50:00,158.57,158.62,158.5,158.56,16500.0,155.1562,155.2051,155.0877,155.1464,16500.0
2023-08-31 13:00:00,158.52,158.7,158.46,158.7,11067.0,155.1072,155.2834,155.0485,155.2834,11067.0
2023-08-31 13:10:00,158.67,158.79,158.63,158.78,14223.0,155.254,155.3714,155.2149,155.3616,14223.0
2023-08-31 13:20:00,158.79,158.91,158.72,158.87,16272.0,155.3714,155.4888,155.3029,155.4497,16272.0
2023-08-31 13:30:00,158.9,159.0,158.85,158.89,15726.0,155.479,155.5769,155.4301,155.4693,15726.0
2023-08-31 13:40:00,158.88,158.88,158.63,158.67,27360.0,155.4595,155.4595,155.2149,155.254,27360.0
2023-08-31 13:50:00,158.7,158.77,158.6,158.68,21693.0,155.2834,155.3518,155.1855,155.2638,21693.0
2023-08-31 14:00:00,158.67,158.72,158.54,158.62,71632.0,155.254,155.3029,155.1268,155.2051,71632.0
2023-08-31 14:10:00,158.64,158.9,158.63,158.75,14638.0,155.2246,155.479,155.2149,155.3323,14638.0
2023-08-31 14:20:00,158.75,158.82,158.71,158.73,15694.0,155.3323,155.4008,155.2931,155.3127,15694.0
2023-08-31 14:30:00,158.73,158.73,158.48,158.5,27029.0,155.3127,155.3127,155.0681,155.0877,27029.0
2023-08-31 14:40:00,158.5,158.5,158.05,158.11,24440.0,155.0877,155.0877,154.6473,154.7061,24440.0
2023-08-31 14:50:00,158.08,158.11,157.87,157.99,30913.0,154.6767,154.7061,154.4712,154.5886,30913.0
2023-08-31 15:00:00,157.99,158.1,157.89,158.07,39943.0,154.5886,154.6963,154.4908,154.6669,39943.0
2023-08-31 15:10:00,158.09,158.11,157.81,157.88,30581.0,154.6865,154.7061,154.4125,154.481,30581.0
2023-08-31 15:20:00,157.87,157.97,157.73,157.85,56686.0,154.4712,154.5691,154.3342,154.4517,56686.0
2023-08-31 15:30:00,157.86,157.91,157.76,157.85,71950.0,154.4614,154.5104,154.3636,154.4517,71950.0
2023-08-31 15:40:00,157.85,158.18,157.84,158.04,88148.0,154.4517,154.7745,154.4419,154.6376,88148.0
2023-08-31 15:50:00,158.03,158.21,157.87,157.91,329157.0,154.6278,154.8039,154.4712,154.5104,329157.0
2023-09-01 09:30:00,159.07,160.16,159.07,159.84,106506.0,155.6454,156.7119,155.6454,156.3988,106506.0
2023-09-01 09:40:00,159.87,159.87,158.88,158.91,42628.0,156.4282,156.4282,155.4595,155.4888,42628.0
2023-09-01 09:50:00,158.87,159.64,158.76,159.56,40181.0,155.4497,156.2031,155.3421,156.1248,40181.0
2023-09-01 10:00:00,159.49,159.94,159.07,159.94,49115.0,156.0563,156.4967,155.6454,156.4967,49115.0
2023-09-01 10:10:00,159.87,159.93,159.61,159.89,22659.0,156.4282,156.4869,156.1738,156.4477,22659.0
2023-09-01 10:20:00,159.84,159.89,159.5,159.69,25532.0,156.3988,156.4477,156.0661,156.252,25532.0
2023-09-01 10:30:00,159.69,159.71,159.37,159.45,23091.0,156.252,156.2716,155.9389,156.0172,23091.0
2023-09-01 10:40:00,159.45,159.51,159.28,159.32,27013.0,156.0172,156.0759,155.8509,155.89,27013.0
2023-09-01 10:50:00,159.29,159.48,159.06,159.2,34460.0,155.8607,156.0466,155.6356,155.7726,34460.0
2023-09-01 11:00:00,159.23,159.35,159.19,159.2,20609.0,155.8019,155.9194,155.7628,155.7726,20609.0
2023-09-01 11:10:00,159.21,159.23,159.01,159.2,19050.0,155.7824,155.8019,155.5867,155.7726,19050.0
2023-09-01 11:20:00,159.23,159.26,159.08,159.14,25997.0,155.8019,155.8313,155.6552,155.7139,25997.0
2023-09-01 11:30:00,159.17,159.25,159.03,159.12,21083.0,155.7432,155.8215,155.6062,155.6943,21083.0
2023-09-01 11:40:00,159.11,159.18,158.76,158.77,21623.0,155.6845,155.753,155.3421,155.3518,21623.0
2023-09-01 11:50:00,158.77,158.92,158.71,158.85,33775.0,155.3518,155.4986,155.2931,155.4301,33775.0
2023-09-01 12:00:00,158.84,158.97,158.76,158.96,22272.0,155.4203,155.5475,155.3421,155.5378,22272.0
2023-09-01 12:10:00,158.97,159.05,158.89,159.05,13065.0,155.5475,155.6258,155.4693,155.6258,13065.0
2023-09-01 12:20:00,159.06,159.09,158.92,158.96,11673.0,155.6356,155.665,155.4986,155.5378,11673.0
2023-09-01 12:30:00,158.97,159.07,158.84,158.93,33268.0,155.5475,155.6454,155.4203,155.5084,33268.0
2023-09-01 12:40:00,158.95,159.14,158.77,159.11,21647.0,155.528,155.7139,155.3518,155.6845,21647.0
2023-09-01 12:50:00,159.14,159.35,159.1,159.27,28320.0,155.7139,155.9194,155.6747,155.8411,28320.0
2023-09-01 13:00:00,159.28,159.66,159.27,159.57,13960.0,155.8509,156.2227,155.8411,156.1346,13960.0
2023-09-01 13:10:00,159.58,159.88,159.58,159.84,27143.0,156.1444,156.4379,156.1444,156.3988,27143.0
2023-09-01 13:20:00,159.84,159.84,159.46,159.49,25221.0,156.3988,156.3988,156.027,156.0563,25221.0
2023-09-01 13:30:00,159.5,159.56,159.45,159.49,14770.0,156.0661,156.1248,156.0172,156.0563,14770.0
2023-09-01 13:40:00,159.47,159.47,159.29,159.33,13267.0,156.0368,156.0368,155.8607,155.8998,13267.0
2023-09-01 13:50:00,159.36,159.39,159.25,159.34,15284.0,155.9291,155.9585,155.8215,155.9096,15284.0
2023-09-01 14:00:00,159.34,159.41,159.28,159.34,20302.0,155.9096,155.9781,155.8509,155.9096,20302.0
2023-09-01 14:10:00,159.34,159.41,159.28,159.34,12087.0,155.9096,155.9781,155.8509,155.9096,12087.0
2023-09-01 14:20:00,159.38,159.39,159.16,159.34,11909.0,155.9487,155.9585,155.7335,155.9096,11909.0
2023-09-01 14:30:00,159.33,159.33,159.16,159.19,9155.0,155.8998,155.8998,155.7335,155.7628,9155.0
2023-09-01 14:40:00,159.22,159.43,159.22,159.4,12382.0,155.7922,155.9976,155.7922,155.9683,12382.0
2023-09-01 14:50:00,159.41,159.51,159.36,159.42,20191.0,155.9781,156.0759,155.9291,155.9879,20191.0
2023-09-01 15:00:00,159.44,159.68,159.44,159.68,23756.0,156.0074,156.2423,156.0074,156.2423,23756.0
2023-09-01 15:10:00,159.7,159.82,159.67,159.69,18812.0,156.2618,156.3792,156.2325,156.252,18812.0
2023-09-01 15:20:00,159.71,159.94,159.69,159.8,21986.0,156.2716,156.4967,156.252,156.3597,21986.0
2023-09-01 15:30:00,159.83,159.92,159.81,159.89,30388.0,156.389,156.4771,156.3695,156.4477,30388.0
2023-09-01 15:40:00,159.89,159.91,159.59,159.74,55459.0,156.4477,156.4673,156.1542,156.301,55459.0
2023-09-01 15:50:00,159.7,159.76,159.56,159.66,173102.0,156.2618,156.3205,156.1248,156.2227,173102.0
2023-09-05 09:30:00,160.11,161.86,159.76,160.55,260988.0,156.663,158.3753,156.3205,157.0935,260988.0
2023-09-05 09:40:00,160.54,160.59,159.87,160.24,128257.0,157.0837,157.1327,156.4282,156.7902,128257.0
2023-09-05 09:50:00,160.24,160.32,159.68,159.68,105110.0,156.7902,156.8685,156.2423,156.2423,105110.0
2023-09-05 10:00:00,159.72,160.79,159.62,160.21,111717.0,156.2814,157.3284,156.1835,156.7608,111717.0
2023-09-05 10:10:00,160.28,160.3,159.83,160.19,49296.0,156.8293,156.8489,156.389,156.7413,49296.0
2023-09-05 10:20:00,160.16,160.54,160.15,160.25,55512.0,156.7119,157.0837,156.7021,156.8,55512.0
2023-09-05 10:30:00,160.28,160.32,159.86,160.03,46644.0,156.8293,156.8685,156.4184,156.5847,46644.0
2023-09-05 10:40:00,160.03,160.13,159.69,159.9,49065.0,156.5847,156.6826,156.252,156.4575,49065.0
2023-09-05 10:50:00,159.9,160.12,159.85,160.1,28872.0,156.4575,156.6728,156.4086,156.6532,28872.0
2023-09-05 11:00:00,160.11,160.23,159.93,160.19,29555.0,156.663,156.7804,156.4869,156.7413,29555.0
2023-09-05 11:10:00,160.18,160.33,160.11,160.25,33845.0,156.7315,156.8783,156.663,156.8,33845.0
2023-09-05 11:20:00,160.25,160.31,159.95,159.99,40275.0,156.8,156.8587,156.5064,156.5456,40275.0
2023-09-05 11:30:00,159.95,159.99,159.62,159.67,24348.0,156.5064,156.5456,156.1835,156.2325,24348.0
2023-09-05 11:40:00,159.62,159.76,159.58,159.68,19820.0,156.1835,156.3205,156.1444,156.2423,19820.0
2023-09-05 11:50:00,159.68,159.68,159.42,159.56,27498.0,156.2423,156.2423,155.9879,156.1248,27498.0
2023-09-05 12:00:00,159.54,159.87,159.54,159.8,27644.0,156.1053,156.4282,156.1053,156.3597,27644.0
2023-09-05 12:10:00,159.74,159.8,159.4,159.5,26355.0,156.301,156.3597,155.9683,156.0661,26355.0
2023-09-05 12:20:00,159.52,159.71,159.36,159.61,21273.0,156.0857,156.2716,155.9291,156.1738,21273.0
2023-09-05 12:30:00,159.61,160.0,159.56,159.86,53843.0,156.1738,156.5554,156.1248,156.4184,53843.0
2023-09-05 12:40:00,159.86,159.97,159.76,159.8,24894.0,156.4184,156.526,156.3205,156.3597,24894.0
2023-09-05 12:50:00,159.79,159.86,159.69,159.8,13465.0,156.3499,156.4184,156.252,156.3597,13465.0
2023-09-05 13:00:00,159.75,159.82,159.44,159.44,19196.0,156.3107,156.3792,156.0074,156.0074,19196.0
2023-09-05 13:10:00,159.49,159.61,159.35,159.61,23483.0,156.0563,156.1738,155.9194,156.1738,23483.0
2023-09-05 13:20:00,159.59,159.8,159.55,159.72,21175.0,156.1542,156.3597,156.1151,156.2814,21175.0
2023-09-05 13:30:00,159.72,160.08,159.64,160.05,48017.0,156.2814,156.6336,156.2031,156.6043,48017.0
2023-09-05 13:40:00,160.05,160.07,159.84,159.9,203281.0,156.6043,156.6239,156.3988,156.4575,203281.0
2023-09-05 13:50:00,159.93,160.02,159.82,159.96,119962.0,156.4869,156.5749,156.3792,156.5162,119962.0
2023-09-05 14:00:00,159.96,159.98,159.79,159.96,15951.0,156.5162,156.5358,156.3499,156.5162,15951.0
2023-09-05 14:10:00,159.95,160.53,159.94,160.53,35786.0,156.5064,157.074,156.4967,157.074,35786.0
2023-09-05 14:20:00,160.53,160.56,160.38,160.39,41553.0,157.074,157.1033,156.9272,156.937,41553.0
2023-09-05 14:30:00,160.39,160.4,160.18,160.21,20291.0,156.937,156.9468,156.7315,156.7608,20291.0
2023-09-05 14:40:00,160.19,160.24,160.03,160.14,34124.0,156.7413,156.7902,156.5847,156.6924,34124.0
2023-09-05 14:50:00,160.15,160.28,160.14,160.21,20887.0,156.7021,156.8293,156.6924,156.7608,20887.0
2023-09-05 15:00:00,160.19,160.27,160.0,160.26,35040.0,156.7413,156.8196,156.5554,156.8098,35040.0
2023-09-05 15:10:00,160.24,160.25,159.95,160.12,29776.0,156.7902,156.8,156.5064,156.6728,29776.0
2023-09-05 15:20:00,160.14,160.25,160.09,160.22,34455.0,156.6924,156.8,156.6434,156.7706,34455.0
2023-09-05 15:30:00,160.22,160.43,160.19,160.41,82919.0,156.7706,156.9761,156.7413,156.9565,82919.0
2023-09-05 15:40:00,160.41,160.57,160.0,160.03,112336.0,156.9565,157.1131,156.5554,156.5847,112336.0
2023-09-05 15:50:00,160.03,160.06,159.8,160.0,352290.0,156.5847,156.6141,156.3597,156.5554,352290.0
2023-09-06 09:30:00,159.07,159.83,158.86,159.09,104334.0,155.6454,156.389,155.4399,155.665,104334.0
2023-09-06 09:40:00,159.15,159.62,158.99,159.32,35758.0,155.7237,156.1835,155.5671,155.89,35758.0
2023-09-06 09:50:00,159.38,159.51,159.05,159.35,37082.0,155.9487,156.0759,155.6258,155.9194,37082.0
2023-09-06 10:00:00,159.32,159.72,159.01,159.61,25446.0,155.89,156.2814,155.5867,156.1738,25446.0
2023-09-06 10:10:00,159.53,159.84,159.49,159.62,33646.0,156.0955,156.3988,156.0563,156.1835,33646.0
2023-09-06 10:20:00,159.67,159.7,159.02,159.1,27211.0,156.2325,156.2618,155.5965,155.6747,27211.0
2023-09-06 10:30:00,159.13,159.21,158.69,158.73,28625.0,155.7041,155.7824,155.2736,155.3127,28625.0
2023-09-06 10:40:00,158.76,158.77,158.5,158.58,22887.0,155.3421,155.3518,155.0877,155.1659,22887.0
2023-09-06 10:50:00,158.65,158.83,158.56,158.58,18996.0,155.2344,155.4106,155.1464,155.1659,18996.0
2023-09-06 11:00:00,158.56,158.76,158.47,158.54,28337.0,155.1464,155.3421,155.0583,155.1268,28337.0
2023-09-06 11:10:00,158.59,158.59,158.19,158.33,28334.0,155.1757,155.1757,154.7843,154.9213,28334.0
2023-09-06 11:20:00,158.33,158.36,158.14,158.26,17398.0,154.9213,154.9507,154.7354,154.8528,17398.0
2023-09-06 11:30:00,158.23,158.29,158.05,158.09,22491.0,154.8235,154.8822,154.6473,154.6865,22491.0
2023-09-06 11:40:00,158.08,158.24,157.95,157.99,28825.0,154.6767,154.8333,154.5495,154.5886,28825.0
2023-09-06 11:50:00,157.97,158.1,157.92,157.94,20831.0,154.5691,154.6963,154.5201,154.5397,20831.0
2023-09-06 12:00:00,157.91,157.97,157.45,157.45,48781.0,154.5104,154.5691,154.0603,154.0603,48781.0
2023-09-06 12:10:00,157.44,157.7,157.44,157.59,17333.0,154.0505,154.3049,154.0505,154.1973,17333.0
2023-09-06 12:20:00,157.57,157.63,157.41,157.46,18834.0,154.1777,154.2364,154.0211,154.07,18834.0
2023-09-06 12:30:00,157.44,157.56,157.4,157.56,22633.0,154.0505,154.1679,154.0113,154.1679,22633.0
2023-09-06 12:40:00,157.6,157.6,157.13,157.17,39927.0,154.207,154.207,153.7472,153.7863,39927.0
2023-09-06 12:50:00,157.18,157.24,156.95,156.99,42339.0,153.7961,153.8548,153.571,153.6102,42339.0
2023-09-06 13:00:00,156.99,157.08,156.86,157.06,23037.0,153.6102,153.6982,153.483,153.6787,23037.0
2023-09-06 13:10:00,157.08,157.52,157.04,157.48,41618.0,153.6982,154.1288,153.6591,154.0896,41618.0
2023-09-06 13:20:00,157.51,157.56,157.44,157.45,25239.0,154.119,154.1679,154.0505,154.0603,25239.0
2023-09-06 13:30:00,157.42,157.58,157.38,157.55,34755.0,154.0309,154.1875,153.9918,154.1581,34755.0
2023-09-06 13:40:00,157.52,157.78,157.4,157.78,32058.0,154.1288,154.3832,154.0113,154.3832,32058.0
2023-09-06 13:50:00,157.75,157.84,157.62,157.7,48586.0,154.3538,154.4419,154.2266,154.3049,48586.0
2023-09-06 14:00:00,157.72,158.0,157.7,157.99,31818.0,154.3245,154.5984,154.3049,154.5886,31818.0
2023-09-06 14:10:00,157.95,158.09,157.89,158.0,66006.0,154.5495,154.6865,154.4908,154.5984,66006.0
2023-09-06 14:20:00,157.96,158.18,157.91,158.13,39689.0,154.5593,154.7745,154.5104,154.7256,39689.0
2023-09-06 14:30:00,158.18,158.36,157.99,158.32,50207.0,154.7745,154.9507,154.5886,154.9115,50207.0
2023-09-06 14:40:00,158.28,158.28,158.13,158.24,23539.0,154.8724,154.8724,154.7256,154.8333,23539.0
2023-09-06 14:50:00,158.26,158.31,158.07,158.14,25475.0,154.8528,154.9017,154.6669,154.7354,25475.0
2023-09-06 15:00:00,158.17,158.17,157.94,158.01,20942.0,154.7648,154.7648,154.5397,154.6082,20942.0
2023-09-06 15:10:00,158.01,158.31,157.99,158.29,42048.0,154.6082,154.9017,154.5886,154.8822,42048.0
2023-09-06 15:20:00,158.29,158.4,158.14,158.17,64252.0,154.8822,154.9898,154.7354,154.7648,64252.0
2023-09-06 15:30:00,158.18,158.34,158.15,158.3,54866.0,154.7745,154.9311,154.7452,154.892,54866.0
2023-09-06 15:40:00,158.3,158.3,157.96,158.15,90018.0,154.892,154.892,154.5593,154.7452,90018.0
2023-09-06 15:50:00,158.16,158.19,157.83,158.02,241193.0,154.755,154.7843,154.4321,154.618,241193.0
2023-09-07 09:30:00,157.26,157.63,156.71,156.82,125594.0,153.8744,154.2364,153.3362,153.4438,125594.0
2023-09-07 09:40:00,156.83,156.89,156.15,156.84,104417.0,153.4536,153.5123,152.7883,153.4634,104417.0
2023-09-07 09:50:00,156.8,157.27,156.55,156.63,46617.0,153.4243,153.8841,153.1796,153.2579,46617.0
2023-09-07 10:00:00,156.7,156.7,156.37,156.4,31029.0,153.3264,153.3264,153.0035,153.0329,31029.0
2023-09-07 10:10:00,156.39,156.43,156.07,156.17,45094.0,153.0231,153.0622,152.71,152.8078,45094.0
2023-09-07 10:20:00,156.17,156.43,156.17,156.34,25755.0,152.8078,153.0622,152.8078,152.9742,25755.0
2023-09-07 10:30:00,156.33,156.72,156.29,156.63,33050.0,152.9644,153.346,152.9252,153.2579,33050.0
2023-09-07 10:40:00,156.62,156.86,156.4,156.4,41315.0,153.2481,153.483,153.0329,153.0329,41315.0
2023-09-07 10:50:00,156.41,156.82,156.4,156.79,17845.0,153.0427,153.4438,153.0329,153.4145,17845.0
2023-09-07 11:00:00,156.76,156.88,156.65,156.67,15618.0,153.3851,153.5025,153.2775,153.2971,15618.0
2023-09-07 11:10:00,156.68,156.76,156.49,156.59,16704.0,153.3068,153.3851,153.1209,153.2188,16704.0
2023-09-07 11:20:00,156.62,156.65,156.47,156.53,19300.0,153.2481,153.2775,153.1014,153.1601,19300.0
2023-09-07 11:30:00,156.53,156.63,156.47,156.56,20240.0,153.1601,153.2579,153.1014,153.1894,20240.0
2023-09-07 11:40:00,156.55,156.56,156.31,156.39,30812.0,153.1796,153.1894,152.9448,153.0231,30812.0
2023-09-07 11:50:00,156.38,156.55,156.2,156.44,36371.0,153.0133,153.1796,152.8372,153.072,36371.0
2023-09-07 12:00:00,156.43,156.9,156.43,156.86,21348.0,153.0622,153.5221,153.0622,153.483,21348.0
2023-09-07 12:10:00,156.85,156.96,156.79,156.79,22004.0,153.4732,153.5808,153.4145,153.4145,22004.0
2023-09-07 12:20:00,156.82,156.97,156.66,156.77,24265.0,153.4438,153.5906,153.2873,153.3949,24265.0
2023-09-07 12:30:00,156.8,156.89,156.69,156.73,16527.0,153.4243,153.5123,153.3166,153.3558,16527.0
2023-09-07 12:40:00,156.77,156.77,156.6,156.71,14828.0,153.3949,153.3949,153.2286,153.3362,14828.0
2023-09-07 12:50:00,156.69,156.74,156.59,156.6,21545.0,153.3166,153.3656,153.2188,153.2286,21545.0
2023-09-07 13:00:00,156.6,156.74,156.53,156.63,19894.0,153.2286,153.3656,153.1601,153.2579,19894.0
2023-09-07 13:10:00,156.62,157.05,156.62,156.97,23396.0,153.2481,153.6689,153.2481,153.5906,23396.0
2023-09-07 13:20:00,156.93,157.04,156.87,157.0,22398.0,153.5515,153.6591,153.4928,153.62,22398.0
2023-09-07 13:30:00,157.01,157.03,156.86,156.94,24654.0,153.6297,153.6493,153.483,153.5612,24654.0
2023-09-07 13:40:00,156.94,157.05,156.8,156.84,18382.0,153.5612,153.6689,153.4243,153.4634,18382.0
2023-09-07 13:50:00,156.84,156.98,156.82,156.93,19956.0,153.4634,153.6004,153.4438,153.5515,19956.0
2023-09-07 14:00:00,156.93,157.0,156.83,156.9,15386.0,153.5515,153.62,153.4536,153.5221,15386.0
2023-09-07 14:10:00,156.92,156.94,156.74,156.8,24560.0,153.5417,153.5612,153.3656,153.4243,24560.0
2023-09-07 14:20:00,156.79,156.79,156.63,156.67,21776.0,153.4145,153.4145,153.2579,153.2971,21776.0
2023-09-07 14:30:00,156.64,156.7,156.58,156.61,18218.0,153.2677,153.3264,153.209,153.2383,18218.0
2023-09-07 14:40:00,156.62,156.69,156.57,156.69,23287.0,153.2481,153.3166,153.1992,153.3166,23287.0
2023-09-07 14:50:00,156.68,156.83,156.68,156.79,15842.0,153.3068,153.4536,153.3068,153.4145,15842.0
2023-09-07 15:00:00,156.8,156.8,156.5,156.57,46867.0,153.4243,153.4243,153.1307,153.1992,46867.0
2023-09-07 15:10:00,156.59,156.78,156.57,156.75,25473.0,153.2188,153.4047,153.1992,153.3753,25473.0
2023-09-07 15:20:00,156.76,156.92,156.73,156.89,24045.0,153.3851,153.5417,153.3558,153.5123,24045.0
2023-09-07 15:30:00,156.87,157.02,156.86,156.87,48109.0,153.4928,153.6395,153.483,153.4928,48109.0
2023-09-07 15:40:00,156.88,157.17,156.85,157.04,57659.0,153.5025,153.7863,153.4732,153.6591,57659.0
2023-09-07 15:50:00,157.06,157.13,156.69,156.76,180984.0,153.6787,153.7472,153.3166,153.3851,180984.0
2023-09-08 09:30:00,157.02,157.72,156.78,156.89,58150.0,153.6395,154.3245,153.4047,153.5123,58150.0
2023-09-08 09:40:00,156.89,157.32,156.71,157.24,33045.0,153.5123,153.9331,153.3362,153.8548,33045.0
2023-09-08 09:50:00,157.28,157.29,156.72,157.19,18560.0,153.8939,153.9037,153.346,153.8059,18560.0
2023-09-08 10:00:00,157.2,157.47,157.11,157.36,28710.0,153.8156,154.0798,153.7276,153.9722,28710.0
2023-09-08 10:10:00,157.37,157.61,157.33,157.39,25287.0,153.982,154.2168,153.9428,154.0016,25287.0
2023-09-08 10:20:00,157.33,157.69,157.32,157.54,27306.0,153.9428,154.2951,153.9331,154.1483,27306.0
2023-09-08 10:30:00,157.55,157.72,157.34,157.55,22938.0,154.1581,154.3245,153.9526,154.1581,22938.0
2023-09-08 10:40:00,157.56,157.59,157.37,157.48,17220.0,154.1679,154.1973,153.982,154.0896,17220.0
2023-09-08 10:50:00,157.5,157.69,157.44,157.57,27539.0,154.1092,154.2951,154.0505,154.1777,27539.0
2023-09-08 11:00:00,157.49,157.78,157.49,157.64,20562.0,154.0994,154.3832,154.0994,154.2462,20562.0
2023-09-08 11:10:00,157.65,157.78,157.6,157.7,15787.0,154.256,154.3832,154.207,154.3049,15787.0
2023-09-08 11:20:00,157.67,157.79,157.51,157.53,16646.0,154.2755,154.3929,154.119,154.1385,16646.0
2023-09-08 11:30:00,157.51,157.54,157.13,157.18,23356.0,154.119,154.1483,153.7472,153.7961,23356.0
2023-09-08 11:40:00,157.24,157.37,157.06,157.24,14546.0,153.8548,153.982,153.6787,153.8548,14546.0
2023-09-08 11:50:00,157.27,157.38,157.16,157.24,12551.0,153.8841,153.9918,153.7765,153.8548,12551.0
2023-09-08 12:00:00,157.28,157.4,157.21,157.39,7491.0,153.8939,154.0113,153.8254,154.0016,7491.0
2023-09-08 12:10:00,157.34,157.65,157.33,157.65,15436.0,153.9526,154.256,153.9428,154.256,15436.0
2023-09-08 12:20:00,157.65,157.7,157.52,157.53,19035.0,154.256,154.3049,154.1288,154.1385,19035.0
2023-09-08 12:30:00,157.53,157.53,157.28,157.39,18274.0,154.1385,154.1385,153.8939,154.0016,18274.0
2023-09-08 12:40:00,157.42,157.53,157.28,157.29,10592.0,154.0309,154.1385,153.8939,153.9037,10592.0
2023-09-08 12:50:00,157.29,157.62,157.25,157.56,26031.0,153.9037,154.2266,153.8646,154.1679,26031.0
2023-09-08 13:00:00,157.6,157.66,157.48,157.5,12522.0,154.207,154.2657,154.0896,154.1092,12522.0
2023-09-08 13:10:00,157.52,157.73,157.49,157.7,18501.0,154.1288,154.3342,154.0994,154.3049,18501.0
2023-09-08 13:20:00,157.69,157.73,157.36,157.49,12797.0,154.2951,154.3342,153.9722,154.0994,12797.0
2023-09-08 13:30:00,157.5,157.53,157.33,157.42,15363.0,154.1092,154.1385,153.9428,154.0309,15363.0
2023-09-08 13:40:00,157.43,157.55,157.37,157.44,13793.0,154.0407,154.1581,153.982,154.0505,13793.0
2023-09-08 13:50:00,157.42,157.49,157.34,157.49,10933.0,154.0309,154.0994,153.9526,154.0994,10933.0
2023-09-08 14:00:00,157.47,157.69,157.47,157.65,40254.0,154.0798,154.2951,154.0798,154.256,40254.0
2023-09-08 14:10:00,157.61,157.65,157.31,157.45,18731.0,154.2168,154.256,153.9233,154.0603,18731.0
2023-09-08 14:20:00,157.44,157.57,157.31,157.39,14718.0,154.0505,154.1777,153.9233,154.0016,14718.0
2023-09-08 14:30:00,157.37,157.54,157.3,157.32,22500.0,153.982,154.1483,153.9135,153.9331,22500.0
2023-09-08 14:40:00,157.29,157.52,157.28,157.45,26366.0,153.9037,154.1288,153.8939,154.0603,26366.0
2023-09-08 14:50:00,157.45,157.48,157.36,157.42,12626.0,154.0603,154.0896,153.9722,154.0309,12626.0
2023-09-08 15:00:00,157.42,157.5,157.32,157.43,13559.0,154.0309,154.1092,153.9331,154.0407,13559.0
2023-09-08 15:10:00,157.45,157.45,157.31,157.31,16485.0,154.0603,154.0603,153.9233,153.9233,16485.0
2023-09-08 15:20:00,157.31,157.4,157.26,157.34,21005.0,153.9233,154.0113,153.8744,153.9526,21005.0
2023-09-08 15:30:00,157.36,157.45,157.25,157.44,37855.0,153.9722,154.0603,153.8646,154.0505,37855.0
2023-09-08 15:40:00,157.42,157.51,157.3,157.3,43300.0,154.0309,154.119,153.9135,153.9135,43300.0
2023-09-08 15:50:00,157.26,157.48,157.25,157.44,153258.0,153.8744,154.0896,153.8646,154.0505,153258.0
2023-09-11 09:30:00,158.37,159.16,158.33,159.0,56832.0,154.9605,155.7335,154.9213,155.5769,56832.0
2023-09-11 09:40:00,159.02,159.02,158.47,158.59,48740.0,155.5965,155.5965,155.0583,155.1757,48740.0
2023-09-11 09:50:00,158.5,158.57,158.23,158.28,26914.0,155.0877,155.1562,154.8235,154.8724,26914.0
2023-09-11 10:00:00,158.28,158.41,158.11,158.37,33780.0,154.8724,154.9996,154.7061,154.9605,33780.0
2023-09-11 10:10:00,158.34,158.72,158.16,158.64,27582.0,154.9311,155.3029,154.755,155.2246,27582.0
2023-09-11 10:20:00,158.64,158.95,158.59,158.87,19055.0,155.2246,155.528,155.1757,155.4497,19055.0
2023-09-11 10:30:00,158.84,158.85,158.32,158.5,17899.0,155.4203,155.4301,154.9115,155.0877,17899.0
2023-09-11 10:40:00,158.48,158.55,158.11,158.14,35048.0,155.0681,155.1366,154.7061,154.7354,35048.0
2023-09-11 10:50:00,158.2,158.29,157.93,158.05,26486.0,154.7941,154.8822,154.5299,154.6473,26486.0
2023-09-11 11:00:00,158.02,158.04,157.81,157.88,10937.0,154.618,154.6376,154.4125,154.481,10937.0
2023-09-11 11:10:00,157.85,157.91,157.6,157.6,18371.0,154.4517,154.5104,154.207,154.207,18371.0
2023-09-11 11:20:00,157.62,157.91,157.6,157.79,17530.0,154.2266,154.5104,154.207,154.3929,17530.0
2023-09-11 11:30:00,157.78,157.79,157.6,157.7,40354.0,154.3832,154.3929,154.207,154.3049,40354.0
2023-09-11 11:40:00,157.76,157.76,157.39,157.59,14616.0,154.3636,154.3636,154.0016,154.1973,14616.0
2023-09-11 11:50:00,157.59,157.65,157.46,157.55,21404.0,154.1973,154.256,154.07,154.1581,21404.0
2023-09-11 12:00:00,157.6,157.9,157.54,157.84,15448.0,154.207,154.5006,154.1483,154.4419,15448.0
2023-09-11 12:10:00,157.86,158.1,157.86,157.89,11860.0,154.4614,154.6963,154.4614,154.4908,11860.0
2023-09-11 12:20:00,157.87,158.08,157.84,158.03,11118.0,154.4712,154.6767,154.4419,154.6278,11118.0
2023-09-11 12:30:00,158.05,158.16,158.05,158.09,13202.0,154.6473,154.755,154.6473,154.6865,13202.0
2023-09-11 12:40:00,158.09,158.12,158.01,158.12,10878.0,154.6865,154.7158,154.6082,154.7158,10878.0
2023-09-11 12:50:00,158.13,158.21,158.02,158.12,19537.0,154.7256,154.8039,154.618,154.7158,19537.0
2023-09-11 13:00:00,158.16,158.2,158.07,158.13,10880.0,154.755,154.7941,154.6669,154.7256,10880.0
2023-09-11 13:10:00,158.15,158.26,158.15,158.24,11514.0,154.7452,154.8528,154.7452,154.8333,11514.0
2023-09-11 13:20:00,158.25,158.31,158.16,158.24,18056.0,154.843,154.9017,154.755,154.8333,18056.0
2023-09-11 13:30:00,158.27,158.37,158.15,158.27,18960.0,154.8626,154.9605,154.7452,154.8626,18960.0
2023-09-11 13:40:00,158.27,158.28,158.06,158.08,43419.0,154.8626,154.8724,154.6571,154.6767,43419.0
2023-09-11 13:50:00,158.11,158.15,158.01,158.08,17350.0,154.7061,154.7452,154.6082,154.6767,17350.0
2023-09-11 14:00:00,158.12,158.14,158.01,158.04,20524.0,154.7158,154.7354,154.6082,154.6376,20524.0
2023-09-11 14:10:00,158.03,158.14,158.0,158.04,11436.0,154.6278,154.7354,154.5984,154.6376,11436.0
2023-09-11 14:20:00,158.09,158.14,157.93,158.06,28539.0,154.6865,154.7354,154.5299,154.6571,28539.0
2023-09-11 14:30:00,158.04,158.11,158.01,158.05,13166.0,154.6376,154.7061,154.6082,154.6473,13166.0
2023-09-11 14:40:00,158.07,158.15,158.01,158.15,16653.0,154.6669,154.7452,154.6082,154.7452,16653.0
2023-09-11 14:50:00,158.16,158.16,158.01,158.05,29035.0,154.755,154.755,154.6082,154.6473,29035.0
2023-09-11 15:00:00,158.05,158.19,157.96,158.16,19347.0,154.6473,154.7843,154.5593,154.755,19347.0
2023-09-11 15:10:00,158.2,158.21,158.03,158.16,46158.0,154.7941,154.8039,154.6278,154.755,46158.0
2023-09-11 15:20:00,158.16,158.28,158.13,158.25,30627.0,154.755,154.8724,154.7256,154.843,30627.0
2023-09-11 15:30:00,158.23,158.23,158.05,158.17,42548.0,154.8235,154.8235,154.6473,154.7648,42548.0
2023-09-11 15:40:00,158.18,158.24,157.92,157.93,58889.0,154.7745,154.8333,154.5201,154.5299,58889.0
2023-09-11 15:50:00,157.94,157.96,157.58,157.87,290557.0,154.5397,154.5593,154.1875,154.4712,290557.0
2023-09-12 09:30:00,157.65,158.28,157.45,158.18,60815.0,154.256,154.8724,154.0603,154.7745,60815.0
2023-09-12 09:40:00,158.18,158.39,157.62,157.62,33009.0,154.7745,154.98,154.2266,154.2266,33009.0
2023-09-12 09:50:00,157.63,158.13,157.48,158.08,40284.0,154.2364,154.7256,154.0896,154.6767,40284.0
2023-09-12 10:00:00,158.08,158.34,157.95,158.05,55500.0,154.6767,154.9311,154.5495,154.6473,55500.0
2023-09-12 10:10:00,158.05,158.19,157.86,158.14,27999.0,154.6473,154.7843,154.4614,154.7354,27999.0
2023-09-12 10:20:00,158.13,158.13,157.74,157.91,22489.0,154.7256,154.7256,154.344,154.5104,22489.0
2023-09-12 10:30:00,157.84,157.96,157.69,157.92,64873.0,154.4419,154.5593,154.2951,154.5201,64873.0
2023-09-12 10:40:00,157.95,158.33,157.85,158.22,33181.0,154.5495,154.9213,154.4517,154.8137,33181.0
2023-09-12 10:50:00,158.21,158.35,158.08,158.11,25725.0,154.8039,154.9409,154.6767,154.7061,25725.0
2023-09-12 11:00:00,158.11,158.29,157.9,158.02,28727.0,154.7061,154.8822,154.5006,154.618,28727.0
2023-09-12 11:10:00,158.08,158.3,158.07,158.23,23433.0,154.6767,154.892,154.6669,154.8235,23433.0
2023-09-12 11:20:00,158.22,158.4,158.22,158.4,19530.0,154.8137,154.9898,154.8137,154.9898,19530.0
2023-09-12 11:30:00,158.38,158.62,158.37,158.54,23876.0,154.9702,155.2051,154.9605,155.1268,23876.0
2023-09-12 11:40:00,158.55,158.7,158.52,158.65,33023.0,155.1366,155.2834,155.1072,155.2344,33023.0
2023-09-12 11:50:00,158.65,158.98,158.62,158.88,103292.0,155.2344,155.5573,155.2051,155.4595,103292.0
2023-09-12 12:00:00,158.89,159.06,158.86,158.95,19511.0,155.4693,155.6356,155.4399,155.528,19511.0
2023-09-12 12:10:00,158.94,159.03,158.88,158.91,23017.0,155.5182,155.6062,155.4595,155.4888,23017.0
2023-09-12 12:20:00,158.93,159.04,158.92,158.94,13900.0,155.5084,155.616,155.4986,155.5182,13900.0
2023-09-12 12:30:00,158.93,159.01,158.84,158.97,14662.0,155.5084,155.5867,155.4203,155.5475,14662.0
2023-09-12 12:40:00,158.96,159.11,158.96,159.11,18588.0,155.5378,155.6845,155.5378,155.6845,18588.0
2023-09-12 12:50:00,159.09,159.12,158.98,159.09,19455.0,155.665,155.6943,155.5573,155.665,19455.0
2023-09-12 13:00:00,159.11,159.2,159.09,159.18,14823.0,155.6845,155.7726,155.665,155.753,14823.0
2023-09-12 13:10:00,159.17,159.37,159.11,159.32,24860.0,155.7432,155.9389,155.6845,155.89,24860.0
2023-09-12 13:20:00,159.33,159.72,159.33,159.56,31093.0,155.8998,156.2814,155.8998,156.1248,31093.0
2023-09-12 13:30:00,159.56,159.7,159.45,159.56,25615.0,156.1248,156.2618,156.0172,156.1248,25615.0
2023-09-12 13:40:00,159.56,159.57,159.23,159.31,16742.0,156.1248,156.1346,155.8019,155.8802,16742.0
2023-09-12 13:50:00,159.35,159.36,159.13,159.21,23021.0,155.9194,155.9291,155.7041,155.7824,23021.0
2023-09-12 14:00:00,159.21,159.24,159.11,159.22,14646.0,155.7824,155.8117,155.6845,155.7922,14646.0
2023-09-12 14:10:00,159.2,159.31,159.14,159.21,22907.0,155.7726,155.8802,155.7139,155.7824,22907.0
2023-09-12 14:20:00,159.27,159.28,159.14,159.18,17928.0,155.8411,155.8509,155.7139,155.753,17928.0
2023-09-12 14:30:00,159.2,159.22,159.11,159.13,16864.0,155.7726,155.7922,155.6845,155.7041,16864.0
2023-09-12 14:40:00,159.13,159.13,158.86,158.94,36685.0,155.7041,155.7041,155.4399,155.5182,36685.0
2023-09-12 14:50:00,158.92,158.92,158.72,158.77,26001.0,155.4986,155.4986,155.3029,155.3518,26001.0
2023-09-12 15:00:00,158.73,158.83,158.64,158.73,33349.0,155.3127,155.4106,155.2246,155.3127,33349.0
2023-09-12 15:10:00,158.75,158.76,158.57,158.64,44326.0,155.3323,155.3421,155.1562,155.2246,44326.0
2023-09-12 15:20:00,158.65,158.68,158.41,158.52,46425.0,155.2344,155.2638,154.9996,155.1072,46425.0
2023-09-12 15:30:00,158.53,158.68,158.51,158.52,82352.0,155.117,155.2638,155.0974,155.1072,82352.0
2023-09-12 15:40:00,158.52,158.65,158.45,158.56,72063.0,155.1072,155.2344,155.0387,155.1464,72063.0
2023-09-12 15:50:00,158.59,158.69,158.41,158.58,249790.0,155.1757,155.2736,154.9996,155.1659,249790.0
2023-09-13 09:30:00,159.34,159.84,159.31,159.77,102607.0,155.9096,156.3988,155.8802,156.3303,102607.0
2023-09-13 09:40:00,159.75,159.76,158.89,159.0,55719.0,156.3107,156.3205,155.4693,155.5769,55719.0
2023-09-13 09:50:00,158.99,159.72,158.67,159.72,34772.0,155.5671,156.2814,155.254,156.2814,34772.0
2023-09-13 10:00:00,159.68,160.11,159.66,159.91,51777.0,156.2423,156.663,156.2227,156.4673,51777.0
2023-09-13 10:10:00,159.85,160.21,159.85,160.18,41973.0,156.4086,156.7608,156.4086,156.7315,41973.0
2023-09-13 10:20:00,160.14,160.4,160.07,160.39,35599.0,156.6924,156.9468,156.6239,156.937,35599.0
2023-09-13 10:30:00,160.38,160.67,160.26,160.66,53620.0,156.9272,157.2109,156.8098,157.2012,53620.0
2023-09-13 10:40:00,160.65,160.7,160.39,160.47,29543.0,157.1914,157.2403,156.937,157.0152,29543.0
2023-09-13 10:50:00,160.47,160.57,160.26,160.27,42191.0,157.0152,157.1131,156.8098,156.8196,42191.0
2023-09-13 11:00:00,160.31,160.35,160.03,160.06,40392.0,156.8587,156.8978,156.5847,156.6141,40392.0
2023-09-13 11:10:00,160.06,160.15,159.6,159.61,35095.0,156.6141,156.7021,156.164,156.1738,35095.0
2023-09-13 11:20:00,159.6,159.62,159.2,159.2,38708.0,156.164,156.1835,155.7726,155.7726,38708.0
2023-09-13 11:30:00,159.24,159.8,159.22,159.41,46705.0,155.8117,156.3597,155.7922,155.9781,46705.0
2023-09-13 11:40:00,159.43,159.79,159.3,159.69,31077.0,155.9976,156.3499,155.8704,156.252,31077.0
2023-09-13 11:50:00,159.69,159.75,159.43,159.57,71936.0,156.252,156.3107,155.9976,156.1346,71936.0
2023-09-13 12:00:00,159.55,159.97,159.53,159.97,57918.0,156.1151,156.526,156.0955,156.526,57918.0
2023-09-13 12:10:00,159.97,160.24,159.84,160.2,41216.0,156.526,156.7902,156.3988,156.7511,41216.0
2023-09-13 12:20:00,160.19,160.54,160.19,160.36,43946.0,156.7413,157.0837,156.7413,156.9076,43946.0
2023-09-13 12:30:00,160.38,160.48,160.0,160.03,29399.0,156.9272,157.025,156.5554,156.5847,29399.0
2023-09-13 12:40:00,160.08,160.08,159.82,159.83,50439.0,156.6336,156.6336,156.3792,156.389,50439.0
2023-09-13 12:50:00,159.84,159.9,159.68,159.69,35886.0,156.3988,156.4575,156.2423,156.252,35886.0
2023-09-13 13:00:00,159.68,159.76,159.24,159.25,32845.0,156.2423,156.3205,155.8117,155.8215,32845.0
2023-09-13 13:10:00,159.3,159.56,159.17,159.46,40246.0,155.8704,156.1248,155.7432,156.027,40246.0
2023-09-13 13:20:00,159.47,159.61,159.42,159.53,16647.0,156.0368,156.1738,155.9879,156.0955,16647.0
2023-09-13 13:30:00,159.56,159.7,159.44,159.46,19323.0,156.1248,156.2618,156.0074,156.027,19323.0
2023-09-13 13:40:00,159.46,159.57,159.39,159.4,19370.0,156.027,156.1346,155.9585,155.9683,19370.0
2023-09-13 13:50:00,159.4,159.43,159.2,159.2,22236.0,155.9683,155.9976,155.7726,155.7726,22236.0
2023-09-13 14:00:00,159.22,159.28,159.05,159.23,18024.0,155.7922,155.8509,155.6258,155.8019,18024.0
2023-09-13 14:10:00,159.22,159.27,159.13,159.16,16293.0,155.7922,155.8411,155.7041,155.7335,16293.0
2023-09-13 14:20:00,159.17,159.31,159.08,159.26,15016.0,155.7432,155.8802,155.6552,155.8313,15016.0
2023-09-13 14:30:00,159.28,159.34,159.19,159.3,11408.0,155.8509,155.9096,155.7628,155.8704,11408.0
2023-09-13 14:40:00,159.3,159.38,159.2,159.2,16965.0,155.8704,155.9487,155.7726,155.7726,16965.0
2023-09-13 14:50:00,159.21,159.23,158.62,158.86,18310.0,155.7824,155.8019,155.2051,155.4399,18310.0
2023-09-13 15:00:00,158.87,158.87,158.63,158.74,25186.0,155.4497,155.4497,155.2149,155.3225,25186.0
2023-09-13 15:10:00,158.72,158.8,158.69,158.77,25028.0,155.3029,155.3812,155.2736,155.3518,25028.0
2023-09-13 15:20:00,158.78,158.9,158.69,158.86,26675.0,155.3616,155.479,155.2736,155.4399,26675.0
2023-09-13 15:30:00,158.88,159.17,158.88,159.02,53133.0,155.4595,155.7432,155.4595,155.5965,53133.0
2023-09-13 15:40:00,159.01,159.08,158.69,158.74,80646.0,155.5867,155.6552,155.2736,155.3225,80646.0
2023-09-13 15:50:00,158.73,159.21,158.67,159.17,180069.0,155.3127,155.7824,155.254,155.7432,180069.0
2023-09-14 09:30:00,160.57,161.13,160.0,160.0,56933.0,157.1131,157.661,156.5554,156.5554,56933.0
2023-09-14 09:40:00,160.06,160.87,160.01,160.87,50509.0,156.6141,157.4066,156.5652,157.4066,50509.0
2023-09-14 09:50:00,160.89,161.19,160.62,161.16,75468.0,157.4262,157.7197,157.162,157.6904,75468.0
2023-09-14 10:00:00,161.2,161.25,160.66,160.71,53471.0,157.7295,157.7785,157.2012,157.2501,53471.0
2023-09-14 10:10:00,160.73,160.77,160.36,160.4,32050.0,157.2696,157.3088,156.9076,156.9468,32050.0
2023-09-14 10:20:00,160.38,160.66,160.19,160.37,24213.0,156.9272,157.2012,156.7413,156.9174,24213.0
2023-09-14 10:30:00,160.5,160.95,160.49,160.78,21966.0,157.0446,157.4849,157.0348,157.3186,21966.0
2023-09-14 10:40:00,160.8,160.92,160.65,160.75,17975.0,157.3381,157.4556,157.1914,157.2892,17975.0
2023-09-14 10:50:00,160.8,161.16,160.75,161.14,41299.0,157.3381,157.6904,157.2892,157.6708,41299.0
2023-09-14 11:00:00,161.18,161.26,160.81,160.88,26824.0,157.71,157.7882,157.3479,157.4164,26824.0
2023-09-14 11:10:00,160.89,161.06,160.81,160.81,24483.0,157.4262,157.5925,157.3479,157.3479,24483.0
2023-09-14 11:20:00,160.81,160.86,160.72,160.86,28486.0,157.3479,157.3969,157.2599,157.3969,28486.0
2023-09-14 11:30:00,160.84,160.96,160.74,160.76,20262.0,157.3773,157.4947,157.2794,157.299,20262.0
2023-09-14 11:40:00,160.76,161.0,160.76,160.94,23566.0,157.299,157.5338,157.299,157.4751,23566.0
2023-09-14 11:50:00,160.94,161.12,160.92,161.12,17586.0,157.4751,157.6513,157.4556,157.6513,17586.0
2023-09-14 12:00:00,161.14,161.24,161.13,161.2,20291.0,157.6708,157.7687,157.661,157.7295,20291.0
2023-09-14 12:10:00,161.21,161.43,161.2,161.35,25292.0,157.7393,157.9546,157.7295,157.8763,25292.0
2023-09-14 12:20:00,161.35,161.44,161.24,161.44,10534.0,157.8763,157.9644,157.7687,157.9644,10534.0
2023-09-14 12:30:00,161.44,161.55,161.38,161.46,18602.0,157.9644,158.072,157.9057,157.9839,18602.0
2023-09-14 12:40:00,161.5,161.64,161.41,161.46,35195.0,158.0231,158.1601,157.935,157.9839,35195.0
2023-09-14 12:50:00,161.41,161.56,161.41,161.42,12998.0,157.935,158.0818,157.935,157.9448,12998.0
2023-09-14 13:00:00,161.44,161.49,161.39,161.44,19115.0,157.9644,158.0133,157.9154,157.9644,19115.0
2023-09-14 13:10:00,161.42,161.49,161.38,161.44,23200.0,157.9448,158.0133,157.9057,157.9644,23200.0
2023-09-14 13:20:00,161.44,161.55,161.37,161.52,20098.0,157.9644,158.072,157.8959,158.0426,20098.0
2023-09-14 13:30:00,161.53,161.68,161.45,161.67,32672.0,158.0524,158.1992,157.9741,158.1894,32672.0
2023-09-14 13:40:00,161.64,161.67,161.38,161.42,22306.0,158.1601,158.1894,157.9057,157.9448,22306.0
2023-09-14 13:50:00,161.42,161.43,161.21,161.24,26634.0,157.9448,157.9546,157.7393,157.7687,26634.0
2023-09-14 14:00:00,161.21,161.22,160.96,161.03,43816.0,157.7393,157.7491,157.4947,157.5632,43816.0
2023-09-14 14:10:00,161.02,161.05,160.86,160.97,28376.0,157.5534,157.5828,157.3969,157.5045,28376.0
2023-09-14 14:20:00,160.99,161.33,160.97,161.3,21878.0,157.5241,157.8567,157.5045,157.8274,21878.0
2023-09-14 14:30:00,161.33,161.38,161.16,161.38,34220.0,157.8567,157.9057,157.6904,157.9057,34220.0
2023-09-14 14:40:00,161.38,161.52,161.31,161.48,27176.0,157.9057,158.0426,157.8372,158.0035,27176.0
2023-09-14 14:50:00,161.48,161.49,161.39,161.47,18973.0,158.0035,158.0133,157.9154,157.9937,18973.0
2023-09-14 15:00:00,161.48,161.55,161.33,161.33,50977.0,158.0035,158.072,157.8567,157.8567,50977.0
2023-09-14 15:10:00,161.33,161.5,161.29,161.48,46502.0,157.8567,158.0231,157.8176,158.0035,46502.0
2023-09-14 15:20:00,161.48,161.48,161.37,161.39,58115.0,158.0035,158.0035,157.8959,157.9154,58115.0
2023-09-14 15:30:00,161.39,161.52,161.23,161.44,92655.0,157.9154,158.0426,157.7589,157.9644,92655.0
2023-09-14 15:40:00,161.44,161.66,161.42,161.6,105947.0,157.9644,158.1796,157.9448,158.1209,105947.0
2023-09-14 15:50:00,161.62,161.96,161.58,161.79,376628.0,158.1405,158.4732,158.1013,158.3068,376628.0
2023-09-15 09:30:00,162.03,162.79,161.81,162.33,826491.0,158.5417,159.2853,158.3264,158.8352,826491.0
2023-09-15 09:40:00,162.3,162.8,162.26,162.55,42241.0,158.8058,159.2951,158.7667,159.0505,42241.0
2023-09-15 09:50:00,162.42,162.66,162.14,162.65,46428.0,158.9233,159.1581,158.6493,159.1483,46428.0
2023-09-15 10:00:00,162.66,163.37,162.66,163.24,72773.0,159.1581,159.8528,159.1581,159.7256,72773.0
2023-09-15 10:10:00,163.25,163.35,163.09,163.25,51058.0,159.7354,159.8332,159.5788,159.7354,51058.0
2023-09-15 10:20:00,163.22,163.79,163.21,163.57,40771.0,159.706,160.2638,159.6963,160.0485,40771.0
2023-09-15 10:30:00,163.5,163.68,163.38,163.42,40106.0,159.98,160.1561,159.8626,159.9017,40106.0
2023-09-15 10:40:00,163.45,164.06,163.37,163.96,106980.0,159.9311,160.528,159.8528,160.4301,106980.0
2023-09-15 10:50:00,163.95,164.04,163.05,163.09,62855.0,160.4203,160.5084,159.5397,159.5788,62855.0
2023-09-15 11:00:00,163.11,163.18,162.71,162.75,40829.0,159.5984,159.6669,159.207,159.2462,40829.0
2023-09-15 11:10:00,162.76,162.98,162.63,162.8,32124.0,159.2559,159.4712,159.1287,159.2951,32124.0
2023-09-15 11:20:00,162.75,163.08,162.69,163.01,20713.0,159.2462,159.5691,159.1875,159.5006,20713.0
2023-09-15 11:30:00,163.01,163.13,162.72,162.81,34290.0,159.5006,159.618,159.2168,159.3049,34290.0
2023-09-15 11:40:00,162.81,163.1,162.72,163.09,18471.0,159.3049,159.5886,159.2168,159.5788,18471.0
2023-09-15 11:50:00,163.1,163.16,162.91,163.1,20743.0,159.5886,159.6473,159.4027,159.5886,20743.0
2023-09-15 12:00:00,163.1,163.22,163.05,163.16,13894.0,159.5886,159.706,159.5397,159.6473,13894.0
2023-09-15 12:10:00,163.16,163.28,163.07,163.27,15030.0,159.6473,159.7648,159.5593,159.755,15030.0
2023-09-15 12:20:00,163.33,163.34,163.06,163.06,16996.0,159.8137,159.8235,159.5495,159.5495,16996.0
2023-09-15 12:30:00,163.1,163.21,163.07,163.14,13879.0,159.5886,159.6963,159.5593,159.6278,13879.0
2023-09-15 12:40:00,163.14,163.17,163.04,163.12,27960.0,159.6278,159.6571,159.5299,159.6082,27960.0
2023-09-15 12:50:00,163.12,163.21,163.05,163.19,31281.0,159.6082,159.6963,159.5397,159.6767,31281.0
2023-09-15 13:00:00,163.2,163.22,163.07,163.15,28745.0,159.6865,159.706,159.5593,159.6375,28745.0
2023-09-15 13:10:00,163.15,163.3,163.06,163.27,46740.0,159.6375,159.7843,159.5495,159.755,46740.0
2023-09-15 13:20:00,163.25,163.36,163.02,163.36,47339.0,159.7354,159.843,159.5103,159.843,47339.0
2023-09-15 13:30:00,163.34,163.64,163.12,163.64,40595.0,159.8235,160.117,159.6082,160.117,40595.0
2023-09-15 13:40:00,163.66,163.98,163.65,163.81,19144.0,160.1366,160.4497,160.1268,160.2833,19144.0
2023-09-15 13:50:00,163.8,163.96,163.77,163.86,25846.0,160.2736,160.4301,160.2442,160.3323,25846.0
2023-09-15 14:00:00,163.87,163.87,163.47,163.5,23791.0,160.342,160.342,159.9507,159.98,23791.0
2023-09-15 14:10:00,163.5,163.74,163.47,163.68,23880.0,159.98,160.2148,159.9507,160.1561,23880.0
2023-09-15 14:20:00,163.64,163.77,163.57,163.63,29291.0,160.117,160.2442,160.0485,160.1072,29291.0
2023-09-15 14:30:00,163.62,163.75,163.57,163.7,31395.0,160.0974,160.2246,160.0485,160.1757,31395.0
2023-09-15 14:40:00,163.72,163.77,163.61,163.71,23368.0,160.1953,160.2442,160.0876,160.1855,23368.0
2023-09-15 14:50:00,163.71,163.81,163.62,163.77,23476.0,160.1855,160.2833,160.0974,160.2442,23476.0
2023-09-15 15:00:00,163.75,163.76,163.6,163.71,40382.0,160.2246,160.2344,160.0779,160.1855,40382.0
2023-09-15 15:10:00,163.71,163.94,163.68,163.9,49497.0,160.1855,160.4105,160.1561,160.3714,49497.0
2023-09-15 15:20:00,163.9,163.95,163.72,163.74,92090.0,160.3714,160.4203,160.1953,160.2148,92090.0
2023-09-15 15:30:00,163.74,163.98,163.68,163.79,77631.0,160.2148,160.4497,160.1561,160.2638,77631.0
2023-09-15 15:40:00,163.79,163.98,163.68,163.95,114724.0,160.2638,160.4497,160.1561,160.4203,114724.0
2023-09-15 15:50:00,163.94,164.33,163.72,163.79,351773.0,160.4105,160.7921,160.1953,160.2638,351773.0
2023-09-18 09:30:00,163.79,163.95,162.36,162.6,134671.0,160.2638,160.4203,158.8646,159.0994,134671.0
2023-09-18 09:40:00,162.68,162.83,161.86,161.93,26246.0,159.1777,159.3244,158.3753,158.4438,26246.0
2023-09-18 09:50:00,161.83,162.18,161.47,161.7,24259.0,158.346,158.6884,157.9937,158.2188,24259.0
2023-09-18 10:00:00,161.72,161.85,160.91,161.19,39353.0,158.2383,158.3655,157.4458,157.7197,39353.0
2023-09-18 10:10:00,161.19,161.44,161.0,161.2,22102.0,157.7197,157.9644,157.5338,157.7295,22102.0
2023-09-18 10:20:00,161.2,161.41,161.02,161.07,30147.0,157.7295,157.935,157.5534,157.6023,30147.0
2023-09-18 10:30:00,161.04,161.36,161.04,161.25,24038.0,157.573,157.8861,157.573,157.7785,24038.0
2023-09-18 10:40:00,161.25,161.49,161.24,161.35,18830.0,157.7785,158.0133,157.7687,157.8763,18830.0
2023-09-18 10:50:00,161.33,161.5,161.26,161.31,26407.0,157.8567,158.0231,157.7882,157.8372,26407.0
2023-09-18 11:00:00,161.33,161.47,161.24,161.33,14755.0,157.8567,157.9937,157.7687,157.8567,14755.0
2023-09-18 11:10:00,161.34,161.41,161.01,161.01,27129.0,157.8665,157.935,157.5436,157.5436,27129.0
2023-09-18 11:20:00,161.06,161.09,160.93,161.09,20052.0,157.5925,157.6219,157.4653,157.6219,20052.0
2023-09-18 11:30:00,161.07,161.28,161.04,161.16,18156.0,157.6023,157.8078,157.573,157.6904,18156.0
2023-09-18 11:40:00,161.15,161.35,161.11,161.32,11270.0,157.6806,157.8763,157.6415,157.8469,11270.0
2023-09-18 11:50:00,161.33,161.45,161.32,161.36,13024.0,157.8567,157.9741,157.8469,157.8861,13024.0
2023-09-18 12:00:00,161.34,161.42,161.28,161.3,21064.0,157.8665,157.9448,157.8078,157.8274,21064.0
2023-09-18 12:10:00,161.33,161.4,161.07,161.15,18222.0,157.8567,157.9252,157.6023,157.6806,18222.0
2023-09-18 12:20:00,161.16,161.2,160.97,161.01,24967.0,157.6904,157.7295,157.5045,157.5436,24967.0
2023-09-18 12:30:00,161.04,161.14,161.0,161.0,24601.0,157.573,157.6708,157.5338,157.5338,24601.0
2023-09-18 12:40:00,161.01,161.07,160.83,160.94,47773.0,157.5436,157.6023,157.3675,157.4751,47773.0
2023-09-18 12:50:00,160.94,161.07,160.89,160.89,22493.0,157.4751,157.6023,157.4262,157.4262,22493.0
2023-09-18 13:00:00,160.84,160.95,160.41,160.46,27236.0,157.3773,157.4849,156.9565,157.0055,27236.0
2023-09-18 13:10:00,160.44,160.48,160.33,160.44,52354.0,156.9859,157.025,156.8783,156.9859,52354.0
2023-09-18 13:20:00,160.44,160.55,160.27,160.3,25207.0,156.9859,157.0935,156.8196,156.8489,25207.0
2023-09-18 13:30:00,160.31,160.49,160.29,160.36,14704.0,156.8587,157.0348,156.8391,156.9076,14704.0
2023-09-18 13:40:00,160.36,160.39,160.08,160.08,17093.0,156.9076,156.937,156.6336,156.6336,17093.0
2023-09-18 13:50:00,160.09,160.12,159.75,159.83,34697.0,156.6434,156.6728,156.3107,156.389,34697.0
2023-09-18 14:00:00,159.84,159.92,159.8,159.89,29146.0,156.3988,156.4771,156.3597,156.4477,29146.0
2023-09-18 14:10:00,159.88,159.98,159.77,159.78,14062.0,156.4379,156.5358,156.3303,156.3401,14062.0
2023-09-18 14:20:00,159.77,159.85,159.65,159.69,20088.0,156.3303,156.4086,156.2129,156.252,20088.0
2023-09-18 14:30:00,159.7,159.93,159.69,159.84,23435.0,156.2618,156.4869,156.252,156.3988,23435.0
2023-09-18 14:40:00,159.82,160.06,159.82,159.95,20095.0,156.3792,156.6141,156.3792,156.5064,20095.0
2023-09-18 14:50:00,159.94,160.01,159.75,159.79,16954.0,156.4967,156.5652,156.3107,156.3499,16954.0
2023-09-18 15:00:00,159.8,159.98,159.74,159.96,16948.0,156.3597,156.5358,156.301,156.5162,16948.0
2023-09-18 15:10:00,159.94,159.98,159.81,159.86,28267.0,156.4967,156.5358,156.3695,156.4184,28267.0
2023-09-18 15:20:00,159.83,159.83,159.58,159.71,31786.0,156.389,156.389,156.1444,156.2716,31786.0
2023-09-18 15:30:00,159.74,159.74,159.46,159.53,43142.0,156.301,156.301,156.027,156.0955,43142.0
2023-09-18 15:40:00,159.53,159.74,159.35,159.58,65676.0,156.0955,156.301,155.9194,156.1444,65676.0
2023-09-18 15:50:00,159.59,159.74,159.53,159.62,180731.0,156.1542,156.301,156.0955,156.1835,180731.0
2023-09-19 09:30:00,159.05,159.28,158.58,159.16,85983.0,155.6258,155.8509,155.1659,155.7335,85983.0
2023-09-19 09:40:00,159.17,159.24,158.86,159.06,27277.0,155.7432,155.8117,155.4399,155.6356,27277.0
2023-09-19 09:50:00,159.09,159.28,158.88,158.98,24756.0,155.665,155.8509,155.4595,155.5573,24756.0
2023-09-19 10:00:00,159.0,159.07,158.83,159.03,22227.0,155.5769,155.6454,155.4106,155.6062,22227.0
2023-09-19 10:10:00,159.09,159.23,158.81,158.97,18082.0,155.665,155.8019,155.391,155.5475,18082.0
2023-09-19 10:20:00,158.96,159.0,158.58,158.75,36540.0,155.5378,155.5769,155.1659,155.3323,36540.0
2023-09-19 10:30:00,158.76,158.83,158.55,158.55,26422.0,155.3421,155.4106,155.1366,155.1366,26422.0
2023-09-19 10:40:00,158.55,158.96,158.45,158.87,12928.0,155.1366,155.5378,155.0387,155.4497,12928.0
2023-09-19 10:50:00,158.81,158.9,158.52,158.52,19665.0,155.391,155.479,155.1072,155.1072,19665.0
2023-09-19 11:00:00,158.52,158.86,158.47,158.78,25787.0,155.1072,155.4399,155.0583,155.3616,25787.0
2023-09-19 11:10:00,158.78,158.84,158.5,158.67,19247.0,155.3616,155.4203,155.0877,155.254,19247.0
2023-09-19 11:20:00,158.7,158.86,158.68,158.8,14916.0,155.2834,155.4399,155.2638,155.3812,14916.0
2023-09-19 11:30:00,158.8,159.16,158.77,159.02,21630.0,155.3812,155.7335,155.3518,155.5965,21630.0
2023-09-19 11:40:00,159.05,159.06,158.7,158.7,13249.0,155.6258,155.6356,155.2834,155.2834,13249.0
2023-09-19 11:50:00,158.71,158.96,158.64,158.85,15736.0,155.2931,155.5378,155.2246,155.4301,15736.0
2023-09-19 12:00:00,158.91,158.98,158.75,158.75,9316.0,155.4888,155.5573,155.3323,155.3323,9316.0
2023-09-19 12:10:00,158.79,158.96,158.63,158.96,10326.0,155.3714,155.5378,155.2149,155.5378,10326.0
2023-09-19 12:20:00,158.97,159.05,158.85,158.85,18181.0,155.5475,155.6258,155.4301,155.4301,18181.0
2023-09-19 12:30:00,158.81,158.81,158.58,158.58,14333.0,155.391,155.391,155.1659,155.1659,14333.0
2023-09-19 12:40:00,158.62,158.7,158.49,158.52,13150.0,155.2051,155.2834,155.0779,155.1072,13150.0
2023-09-19 12:50:00,158.56,158.63,158.46,158.6,12530.0,155.1464,155.2149,155.0485,155.1855,12530.0
2023-09-19 13:00:00,158.62,158.83,158.5,158.83,14264.0,155.2051,155.4106,155.0877,155.4106,14264.0
2023-09-19 13:10:00,158.81,158.97,158.74,158.93,10624.0,155.391,155.5475,155.3225,155.5084,10624.0
2023-09-19 13:20:00,158.96,158.99,158.79,158.97,16613.0,155.5378,155.5671,155.3714,155.5475,16613.0
2023-09-19 13:30:00,159.0,159.14,158.91,159.04,15975.0,155.5769,155.7139,155.4888,155.616,15975.0
2023-09-19 13:40:00,159.04,159.36,159.03,159.32,11677.0,155.616,155.9291,155.6062,155.89,11677.0
2023-09-19 13:50:00,159.33,159.37,159.22,159.33,15726.0,155.8998,155.9389,155.7922,155.8998,15726.0
2023-09-19 14:00:00,159.35,159.47,159.29,159.37,19317.0,155.9194,156.0368,155.8607,155.9389,19317.0
2023-09-19 14:10:00,159.4,159.54,159.21,159.32,14636.0,155.9683,156.1053,155.7824,155.89,14636.0
2023-09-19 14:20:00,159.33,159.43,159.29,159.3,12945.0,155.8998,155.9976,155.8607,155.8704,12945.0
2023-09-19 14:30:00,159.28,159.87,159.28,159.74,19711.0,155.8509,156.4282,155.8509,156.301,19711.0
2023-09-19 14:40:00,159.77,159.8,159.6,159.68,10506.0,156.3303,156.3597,156.164,156.2423,10506.0
2023-09-19 14:50:00,159.65,159.66,159.4,159.41,16175.0,156.2129,156.2227,155.9683,155.9781,16175.0
2023-09-19 15:00:00,159.41,159.54,159.31,159.45,18761.0,155.9781,156.1053,155.8802,156.0172,18761.0
2023-09-19 15:10:00,159.44,159.59,159.22,159.3,22566.0,156.0074,156.1542,155.7922,155.8704,22566.0
2023-09-19 15:20:00,159.32,159.53,159.29,159.43,12842.0,155.89,156.0955,155.8607,155.9976,12842.0
2023-09-19 15:30:00,159.43,159.52,159.27,159.51,19481.0,155.9976,156.0857,155.8411,156.0759,19481.0
2023-09-19 15:40:00,159.55,159.72,159.49,159.51,34805.0,156.1151,156.2814,156.0563,156.0759,34805.0
2023-09-19 15:50:00,159.48,159.6,159.17,159.35,192694.0,156.0466,156.164,155.7432,155.9194,192694.0
2023-09-20 09:30:00,160.0,160.15,159.5,159.71,49259.0,156.5554,156.7021,156.0661,156.2716,49259.0
2023-09-20 09:40:00,159.65,159.77,159.33,159.7,33590.0,156.2129,156.3303,155.8998,156.2618,33590.0
2023-09-20 09:50:00,159.74,160.08,159.7,159.85,25530.0,156.301,156.6336,156.2618,156.4086,25530.0
2023-09-20 10:00:00,159.88,160.2,159.8,159.97,17287.0,156.4379,156.7511,156.3597,156.526,17287.0
2023-09-20 10:10:00,159.97,160.0,159.73,159.79,12231.0,156.526,156.5554,156.2912,156.3499,12231.0
2023-09-20 10:20:00,159.74,159.89,159.7,159.72,11314.0,156.301,156.4477,156.2618,156.2814,11314.0
2023-09-20 10:30:00,159.75,159.86,159.55,159.56,12373.0,156.3107,156.4184,156.1151,156.1248,12373.0
2023-09-20 10:40:00,159.52,159.87,159.42,159.83,14877.0,156.0857,156.4282,155.9879,156.389,14877.0
2023-09-20 10:50:00,159.85,159.91,159.7,159.73,16316.0,156.4086,156.4673,156.2618,156.2912,16316.0
2023-09-20 11:00:00,159.72,159.86,159.52,159.86,11151.0,156.2814,156.4184,156.0857,156.4184,11151.0
2023-09-20 11:10:00,159.88,159.94,159.67,159.8,14221.0,156.4379,156.4967,156.2325,156.3597,14221.0
2023-09-20 11:20:00,159.76,159.82,159.67,159.7,11811.0,156.3205,156.3792,156.2325,156.2618,11811.0
2023-09-20 11:30:00,159.67,159.8,159.65,159.69,17809.0,156.2325,156.3597,156.2129,156.252,17809.0
2023-09-20 11:40:00,159.63,159.9,159.59,159.72,12112.0,156.1933,156.4575,156.1542,156.2814,12112.0
2023-09-20 11:50:00,159.71,159.71,159.53,159.6,8011.0,156.2716,156.2716,156.0955,156.164,8011.0
2023-09-20 12:00:00,159.62,159.65,159.4,159.43,7680.0,156.1835,156.2129,155.9683,155.9976,7680.0
2023-09-20 12:10:00,159.45,159.76,159.45,159.68,4829.0,156.0172,156.3205,156.0172,156.2423,4829.0
2023-09-20 12:20:00,159.65,159.72,159.59,159.67,16169.0,156.2129,156.2814,156.1542,156.2325,16169.0
2023-09-20 12:30:00,159.64,159.77,159.51,159.75,19610.0,156.2031,156.3303,156.0759,156.3107,19610.0
2023-09-20 12:40:00,159.77,159.77,159.55,159.62,8750.0,156.3303,156.3303,156.1151,156.1835,8750.0
2023-09-20 12:50:00,159.59,159.61,159.45,159.5,22478.0,156.1542,156.1738,156.0172,156.0661,22478.0
2023-09-20 13:00:00,159.49,159.74,159.45,159.64,28951.0,156.0563,156.301,156.0172,156.2031,28951.0
2023-09-20 13:10:00,159.63,159.79,159.58,159.77,8069.0,156.1933,156.3499,156.1444,156.3303,8069.0
2023-09-20 13:20:00,159.85,159.85,159.62,159.63,8297.0,156.4086,156.4086,156.1835,156.1933,8297.0
2023-09-20 13:30:00,159.6,159.77,159.58,159.62,9752.0,156.164,156.3303,156.1444,156.1835,9752.0
2023-09-20 13:40:00,159.56,159.57,159.47,159.56,8572.0,156.1248,156.1346,156.0368,156.1248,8572.0
2023-09-20 13:50:00,159.55,159.69,159.53,159.62,9016.0,156.1151,156.252,156.0955,156.1835,9016.0
2023-09-20 14:00:00,159.6,159.6,158.65,158.88,24184.0,156.164,156.164,155.2344,155.4595,24184.0
2023-09-20 14:10:00,158.78,159.15,158.77,159.07,11082.0,155.3616,155.7237,155.3518,155.6454,11082.0
2023-09-20 14:20:00,159.03,159.19,158.93,159.03,10375.0,155.6062,155.7628,155.5084,155.6062,10375.0
2023-09-20 14:30:00,158.94,159.33,158.82,158.96,10537.0,155.5182,155.8998,155.4008,155.5378,10537.0
2023-09-20 14:40:00,158.95,159.18,158.69,158.7,16934.0,155.528,155.753,155.2736,155.2834,16934.0
2023-09-20 14:50:00,158.68,158.83,158.5,158.58,23795.0,155.2638,155.4106,155.0877,155.1659,23795.0
2023-09-20 15:00:00,158.56,158.78,158.17,158.18,69912.0,155.1464,155.3616,154.7648,154.7745,69912.0
2023-09-20 15:10:00,158.2,158.24,157.6,157.63,25009.0,154.7941,154.8333,154.207,154.2364,25009.0
2023-09-20 15:20:00,157.74,157.96,157.62,157.88,21618.0,154.344,154.5593,154.2266,154.481,21618.0
2023-09-20 15:30:00,157.89,157.89,157.05,157.06,51947.0,154.4908,154.4908,153.6689,153.6787,51947.0
2023-09-20 15:40:00,157.07,157.21,156.88,157.17,80087.0,153.6884,153.8254,153.5025,153.7863,80087.0
2023-09-20 15:50:00,157.18,157.41,157.09,157.2,152225.0,153.7961,154.0211,153.708,153.8156,152225.0
2023-09-21 09:30:00,155.83,156.6,155.13,155.37,63988.0,152.4751,153.2286,151.7902,152.025,63988.0
2023-09-21 09:40:00,155.28,155.77,155.1,155.57,36842.0,151.937,152.4164,151.7609,152.2207,36842.0
2023-09-21 09:50:00,155.62,155.92,155.57,155.72,32128.0,152.2697,152.5632,152.2207,152.3675,32128.0
2023-09-21 10:00:00,155.72,156.17,155.63,156.08,34260.0,152.3675,152.8078,152.2794,152.7198,34260.0
2023-09-21 10:10:00,156.11,156.87,156.01,156.71,33087.0,152.7491,153.4928,152.6513,153.3362,33087.0
2023-09-21 10:20:00,156.67,156.81,156.24,156.29,47841.0,153.2971,153.434,152.8763,152.9252,47841.0
2023-09-21 10:30:00,156.31,156.47,156.09,156.41,23127.0,152.9448,153.1014,152.7295,153.0427,23127.0
2023-09-21 10:40:00,156.46,156.49,156.2,156.25,25018.0,153.0916,153.1209,152.8372,152.8861,25018.0
2023-09-21 10:50:00,156.22,156.22,155.68,155.77,15593.0,152.8567,152.8567,152.3284,152.4164,15593.0
2023-09-21 11:00:00,155.77,155.93,155.69,155.73,9519.0,152.4164,152.573,152.3382,152.3773,9519.0
2023-09-21 11:10:00,155.73,155.9,155.63,155.63,26864.0,152.3773,152.5436,152.2794,152.2794,26864.0
2023-09-21 11:20:00,155.63,155.95,155.63,155.84,20606.0,152.2794,152.5926,152.2794,152.4849,20606.0
2023-09-21 11:30:00,155.85,156.17,155.81,156.08,19761.0,152.4947,152.8078,152.4556,152.7198,19761.0
2023-09-21 11:40:00,156.06,156.19,155.95,156.13,13379.0,152.7002,152.8274,152.5926,152.7687,13379.0
2023-09-21 11:50:00,156.19,156.29,156.04,156.19,22351.0,152.8274,152.9252,152.6806,152.8274,22351.0
2023-09-21 12:00:00,156.16,156.16,155.71,155.74,14500.0,152.798,152.798,152.3577,152.3871,14500.0
2023-09-21 12:10:00,155.75,155.75,155.56,155.65,24812.0,152.3969,152.3969,152.211,152.299,24812.0
2023-09-21 12:20:00,155.63,155.73,155.43,155.57,25697.0,152.2794,152.3773,152.0838,152.2207,25697.0
2023-09-21 12:30:00,155.59,155.81,155.54,155.56,14291.0,152.2403,152.4556,152.1914,152.211,14291.0
2023-09-21 12:40:00,155.5,155.69,155.4,155.42,22864.0,152.1522,152.3382,152.0544,152.074,22864.0
2023-09-21 12:50:00,155.4,155.41,155.16,155.18,16832.0,152.0544,152.0642,151.8196,151.8391,16832.0
2023-09-21 13:00:00,155.15,155.41,155.08,155.31,12517.0,151.8098,152.0642,151.7413,151.9663,12517.0
2023-09-21 13:10:00,155.31,155.61,155.28,155.56,22827.0,151.9663,152.2599,151.937,152.211,22827.0
2023-09-21 13:20:00,155.58,155.67,155.48,155.54,9871.0,152.2305,152.3186,152.1327,152.1914,9871.0
2023-09-21 13:30:00,155.52,155.69,155.51,155.53,22315.0,152.1718,152.3382,152.162,152.1816,22315.0
2023-09-21 13:40:00,155.53,155.62,155.42,155.42,9590.0,152.1816,152.2697,152.074,152.074,9590.0
2023-09-21 13:50:00,155.44,155.53,155.4,155.48,14439.0,152.0935,152.1816,152.0544,152.1327,14439.0
2023-09-21 14:00:00,155.51,155.55,155.37,155.37,18170.0,152.162,152.2012,152.025,152.025,18170.0
2023-09-21 14:10:00,155.36,155.54,155.36,155.41,15485.0,152.0153,152.1914,152.0153,152.0642,15485.0
2023-09-21 14:20:00,155.39,155.43,155.25,155.27,22393.0,152.0446,152.0838,151.9076,151.9272,22393.0
2023-09-21 14:30:00,155.25,155.37,155.14,155.3,23421.0,151.9076,152.025,151.8,151.9566,23421.0
2023-09-21 14:40:00,155.3,155.32,155.17,155.2,20285.0,151.9566,151.9761,151.8294,151.8587,20285.0
2023-09-21 14:50:00,155.17,155.17,155.0,155.02,46333.0,151.8294,151.8294,151.663,151.6826,46333.0
2023-09-21 15:00:00,155.02,155.14,154.87,155.06,37103.0,151.6826,151.8,151.5358,151.7217,37103.0
2023-09-21 15:10:00,155.09,155.16,154.78,154.81,28208.0,151.7511,151.8196,151.4477,151.4771,28208.0
2023-09-21 15:20:00,154.82,154.85,154.58,154.66,40995.0,151.4869,151.5162,151.2521,151.3303,40995.0
2023-09-21 15:30:00,154.66,154.79,154.58,154.65,47815.0,151.3303,151.4575,151.2521,151.3205,47815.0
2023-09-21 15:40:00,154.64,154.67,154.44,154.5,76989.0,151.3108,151.3401,151.1151,151.1738,76989.0
2023-09-21 15:50:00,154.48,154.92,154.47,154.7,288998.0,151.1542,151.5847,151.1444,151.3695,288998.0
2023-09-22 09:30:00,155.0,155.04,153.89,153.94,53531.0,151.663,151.7021,150.5769,150.6258,53531.0
2023-09-22 09:40:00,153.92,153.92,153.03,153.72,69008.0,150.6063,150.6063,149.7354,150.4106,69008.0
2023-09-22 09:50:00,153.72,153.74,152.92,153.21,40899.0,150.4106,150.4301,149.6278,149.9115,40899.0
2023-09-22 10:00:00,153.14,153.76,153.08,153.65,38652.0,149.8431,150.4497,149.7843,150.3421,38652.0
2023-09-22 10:10:00,153.71,153.71,153.25,153.49,31024.0,150.4008,150.4008,149.9507,150.1855,31024.0
2023-09-22 10:20:00,153.44,153.88,153.41,153.63,30967.0,150.1366,150.5671,150.1072,150.3225,30967.0
2023-09-22 10:30:00,153.63,153.77,153.54,153.57,49203.0,150.3225,150.4595,150.2344,150.2638,49203.0
2023-09-22 10:40:00,153.61,153.76,153.55,153.68,32172.0,150.3029,150.4497,150.2442,150.3714,32172.0
2023-09-22 10:50:00,153.65,153.86,153.53,153.86,31633.0,150.3421,150.5476,150.2247,150.5476,31633.0
2023-09-22 11:00:00,153.81,153.94,153.45,153.47,41729.0,150.4986,150.6258,150.1464,150.1659,41729.0
2023-09-22 11:10:00,153.46,153.96,153.43,153.93,17152.0,150.1562,150.6454,150.1268,150.616,17152.0
2023-09-22 11:20:00,153.96,154.13,153.92,154.11,23809.0,150.6454,150.8117,150.6063,150.7922,23809.0
2023-09-22 11:30:00,154.11,154.6,154.11,154.3,42666.0,150.7922,151.2716,150.7922,150.9781,42666.0
2023-09-22 11:40:00,154.28,154.37,154.09,154.11,13848.0,150.9585,151.0466,150.7726,150.7922,13848.0
2023-09-22 11:50:00,154.1,154.16,153.77,153.85,11796.0,150.7824,150.8411,150.4595,150.5378,11796.0
2023-09-22 12:00:00,153.8,153.81,153.64,153.75,13694.0,150.4888,150.4986,150.3323,150.4399,13694.0
2023-09-22 12:10:00,153.75,154.09,153.73,154.06,22258.0,150.4399,150.7726,150.4204,150.7432,22258.0
2023-09-22 12:20:00,154.03,154.05,153.67,153.74,19585.0,150.7139,150.7335,150.3616,150.4301,19585.0
2023-09-22 12:30:00,153.75,154.19,153.69,154.19,35394.0,150.4399,150.8704,150.3812,150.8704,35394.0
2023-09-22 12:40:00,154.15,154.21,153.88,153.93,16571.0,150.8313,150.89,150.5671,150.616,16571.0
2023-09-22 12:50:00,153.9,154.02,153.84,153.85,14492.0,150.5867,150.7041,150.528,150.5378,14492.0
2023-09-22 13:00:00,153.83,154.03,153.82,153.89,17659.0,150.5182,150.7139,150.5084,150.5769,17659.0
2023-09-22 13:10:00,153.86,153.95,153.71,153.85,18375.0,150.5476,150.6356,150.4008,150.5378,18375.0
2023-09-22 13:20:00,153.87,153.89,153.56,153.79,19853.0,150.5573,150.5769,150.254,150.4791,19853.0
2023-09-22 13:30:00,153.76,153.79,153.47,153.6,14605.0,150.4497,150.4791,150.1659,150.2932,14605.0
2023-09-22 13:40:00,153.62,153.63,153.47,153.61,17715.0,150.3127,150.3225,150.1659,150.3029,17715.0
2023-09-22 13:50:00,153.61,153.81,153.56,153.68,18334.0,150.3029,150.4986,150.254,150.3714,18334.0
2023-09-22 14:00:00,153.63,153.74,153.48,153.57,16413.0,150.3225,150.4301,150.1757,150.2638,16413.0
2023-09-22 14:10:00,153.6,153.63,153.2,153.26,19964.0,150.2932,150.3225,149.9018,149.9605,19964.0
2023-09-22 14:20:00,153.21,153.4,153.16,153.19,15648.0,149.9115,150.0975,149.8626,149.892,15648.0
2023-09-22 14:30:00,153.15,153.27,153.07,153.15,12838.0,149.8528,149.9703,149.7746,149.8528,12838.0
2023-09-22 14:40:00,153.12,153.38,153.04,153.3,19623.0,149.8235,150.0779,149.7452,149.9996,19623.0
2023-09-22 14:50:00,153.34,153.4,153.24,153.3,22225.0,150.0387,150.0975,149.9409,149.9996,22225.0
2023-09-22 15:00:00,153.24,153.86,153.24,153.81,25722.0,149.9409,150.5476,149.9409,150.4986,25722.0
2023-09-22 15:10:00,153.83,153.86,153.68,153.69,19261.0,150.5182,150.5476,150.3714,150.3812,19261.0
2023-09-22 15:20:00,153.68,153.84,153.57,153.65,22064.0,150.3714,150.528,150.2638,150.3421,22064.0
2023-09-22 15:30:00,153.66,153.73,153.41,153.53,49741.0,150.3519,150.4204,150.1072,150.2247,49741.0
2023-09-22 15:40:00,153.5,153.5,153.05,153.18,51046.0,150.1953,150.1953,149.755,149.8822,51046.0
2023-09-22 15:50:00,153.16,153.38,153.02,153.15,203921.0,149.8626,150.0779,149.7256,149.8528,203921.0
2023-09-25 09:30:00,152.21,152.79,152.04,152.38,67236.0,148.9331,149.5006,148.7667,149.0994,67236.0
2023-09-25 09:40:00,152.37,152.56,152.05,152.27,44014.0,149.0896,149.2755,148.7765,148.9918,44014.0
2023-09-25 09:50:00,152.32,152.98,152.31,152.84,54120.0,149.0407,149.6865,149.0309,149.5495,54120.0
2023-09-25 10:00:00,152.87,152.87,152.42,152.48,12774.0,149.5789,149.5789,149.1386,149.1973,12774.0
2023-09-25 10:10:00,152.54,152.85,152.32,152.34,21736.0,149.256,149.5593,149.0407,149.0603,21736.0
2023-09-25 10:20:00,152.34,152.52,152.21,152.35,23709.0,149.0603,149.2364,148.9331,149.0701,23709.0
2023-09-25 10:30:00,152.32,152.45,152.2,152.36,20044.0,149.0407,149.1679,148.9233,149.0798,20044.0
2023-09-25 10:40:00,152.35,152.36,152.12,152.21,22356.0,149.0701,149.0798,148.845,148.9331,22356.0
2023-09-25 10:50:00,152.18,152.18,151.85,151.88,24018.0,148.9037,148.9037,148.5808,148.6102,24018.0
2023-09-25 11:00:00,151.88,152.38,151.75,152.36,25013.0,148.6102,149.0994,148.483,149.0798,25013.0
2023-09-25 11:10:00,152.38,152.76,152.34,152.69,40200.0,149.0994,149.4712,149.0603,149.4027,40200.0
2023-09-25 11:20:00,152.69,152.77,152.5,152.5,25037.0,149.4027,149.481,149.2168,149.2168,25037.0
2023-09-25 11:30:00,152.52,152.62,152.47,152.55,13610.0,149.2364,149.3342,149.1875,149.2658,13610.0
2023-09-25 11:40:00,152.53,152.85,152.49,152.67,36466.0,149.2462,149.5593,149.207,149.3832,36466.0
2023-09-25 11:50:00,152.66,152.76,152.44,152.5,19929.0,149.3734,149.4712,149.1581,149.2168,19929.0
2023-09-25 12:00:00,152.52,152.57,152.44,152.53,8918.0,149.2364,149.2853,149.1581,149.2462,8918.0
2023-09-25 12:10:00,152.51,152.6,152.38,152.49,16559.0,149.2266,149.3147,149.0994,149.207,16559.0
2023-09-25 12:20:00,152.48,152.7,152.48,152.65,22956.0,149.1973,149.4125,149.1973,149.3636,22956.0
2023-09-25 12:30:00,152.63,152.65,152.43,152.53,18524.0,149.344,149.3636,149.1483,149.2462,18524.0
2023-09-25 12:40:00,152.44,152.53,152.38,152.39,8059.0,149.1581,149.2462,149.0994,149.1092,8059.0
2023-09-25 12:50:00,152.36,152.4,152.21,152.4,9699.0,149.0798,149.119,148.9331,149.119,9699.0
2023-09-25 13:00:00,152.37,152.49,152.23,152.44,20065.0,149.0896,149.207,148.9526,149.1581,20065.0
2023-09-25 13:10:00,152.48,152.6,152.31,152.35,34620.0,149.1973,149.3147,149.0309,149.0701,34620.0
2023-09-25 13:20:00,152.35,152.37,152.01,152.13,35405.0,149.0701,149.0896,148.7374,148.8548,35405.0
2023-09-25 13:30:00,152.07,152.29,151.84,152.29,47645.0,148.7961,149.0114,148.571,149.0114,47645.0
2023-09-25 13:40:00,152.25,152.31,152.1,152.31,18103.0,148.9722,149.0309,148.8254,149.0309,18103.0
2023-09-25 13:50:00,152.32,152.46,152.21,152.45,7373.0,149.0407,149.1777,148.9331,149.1679,7373.0
2023-09-25 14:00:00,152.47,152.56,152.38,152.44,21902.0,149.1875,149.2755,149.0994,149.1581,21902.0
2023-09-25 14:10:00,152.43,152.48,152.31,152.31,19507.0,149.1483,149.1973,149.0309,149.0309,19507.0
2023-09-25 14:20:00,152.34,152.4,152.2,152.33,5687.0,149.0603,149.119,148.9233,149.0505,5687.0
2023-09-25 14:30:00,152.32,152.48,152.26,152.38,22060.0,149.0407,149.1973,148.982,149.0994,22060.0
2023-09-25 14:40:00,152.36,152.47,152.27,152.37,21227.0,149.0798,149.1875,148.9918,149.0896,21227.0
2023-09-25 14:50:00,152.38,152.4,152.05,152.06,15557.0,149.0994,149.119,148.7765,148.7863,15557.0
2023-09-25 15:00:00,152.03,152.12,151.79,151.83,27999.0,148.757,148.845,148.5221,148.5613,27999.0
2023-09-25 15:10:00,151.8,152.31,151.79,152.31,20520.0,148.5319,149.0309,148.5221,149.0309,20520.0
2023-09-25 15:20:00,152.29,152.37,152.12,152.36,39594.0,149.0114,149.0896,148.845,149.0798,39594.0
2023-09-25 15:30:00,152.34,152.47,152.29,152.46,40466.0,149.0603,149.1875,149.0114,149.1777,40466.0
2023-09-25 15:40:00,152.5,152.65,152.33,152.65,43991.0,149.2168,149.3636,149.0505,149.3636,43991.0
2023-09-25 15:50:00,152.63,153.31,152.61,153.23,277917.0,149.344,150.0094,149.3245,149.9311,277917.0
2023-09-26 09:30:00,151.75,152.96,151.7,152.78,28655.0,148.483,149.6669,148.4341,149.4908,28655.0
2023-09-26 09:40:00,152.8,152.95,152.37,152.37,13312.0,149.5104,149.6571,149.0896,149.0896,13312.0
2023-09-26 09:50:00,152.33,152.58,152.24,152.51,12589.0,149.0505,149.2951,148.9624,149.2266,12589.0
2023-09-26 10:00:00,152.51,152.6,151.95,152.06,45152.0,149.2266,149.3147,148.6787,148.7863,45152.0
2023-09-26 10:10:00,152.08,152.11,151.62,151.71,14565.0,148.8059,148.8352,148.3558,148.4438,14565.0
2023-09-26 10:20:00,151.74,151.98,151.74,151.86,30594.0,148.4732,148.708,148.4732,148.5906,30594.0
2023-09-26 10:30:00,151.79,151.88,151.63,151.75,16335.0,148.5221,148.6102,148.3656,148.483,16335.0
2023-09-26 10:40:00,151.73,152.01,151.73,151.87,28178.0,148.4634,148.7374,148.4634,148.6004,28178.0
2023-09-26 10:50:00,151.87,151.95,151.7,151.92,17072.0,148.6004,148.6787,148.4341,148.6493,17072.0
2023-09-26 11:00:00,151.93,152.05,151.79,151.85,12455.0,148.6591,148.7765,148.5221,148.5808,12455.0
2023-09-26 11:10:00,151.85,151.92,151.5,151.56,23874.0,148.5808,148.6493,148.2384,148.2971,23874.0
2023-09-26 11:20:00,151.57,151.57,151.13,151.14,20170.0,148.3069,148.3069,147.8763,147.8861,20170.0
2023-09-26 11:30:00,151.06,151.35,151.01,151.14,19329.0,147.8078,148.0916,147.7589,147.8861,19329.0
2023-09-26 11:40:00,151.12,151.17,150.9,151.04,15287.0,147.8665,147.9155,147.6513,147.7883,15287.0
2023-09-26 11:50:00,151.06,151.21,150.93,151.02,10734.0,147.8078,147.9546,147.6806,147.7687,10734.0
2023-09-26 12:00:00,151.09,151.21,150.96,151.2,7467.0,147.8372,147.9546,147.71,147.9448,7467.0
2023-09-26 12:10:00,151.21,151.29,151.04,151.09,14681.0,147.9546,148.0329,147.7883,147.8372,14681.0
2023-09-26 12:20:00,151.02,151.26,151.01,151.23,11695.0,147.7687,148.0035,147.7589,147.9742,11695.0
2023-09-26 12:30:00,151.19,151.34,151.12,151.34,29266.0,147.935,148.0818,147.8665,148.0818,29266.0
2023-09-26 12:40:00,151.33,151.49,151.32,151.47,13363.0,148.072,148.2286,148.0622,148.209,13363.0
2023-09-26 12:50:00,151.45,151.59,151.4,151.47,25456.0,148.1894,148.3264,148.1405,148.209,25456.0
2023-09-26 13:00:00,151.45,151.6,151.18,151.48,42602.0,148.1894,148.3362,147.9253,148.2188,42602.0
2023-09-26 13:10:00,151.42,151.52,151.26,151.26,9093.0,148.1601,148.2579,148.0035,148.0035,9093.0
2023-09-26 13:20:00,151.31,151.34,151.14,151.19,31788.0,148.0525,148.0818,147.8861,147.935,31788.0
2023-09-26 13:30:00,151.16,151.3,150.83,150.83,36222.0,147.9057,148.0427,147.5828,147.5828,36222.0
2023-09-26 13:40:00,150.74,150.74,150.49,150.5,20605.0,147.4947,147.4947,147.2501,147.2599,20605.0
2023-09-26 13:50:00,150.52,150.75,150.49,150.62,46289.0,147.2795,147.5045,147.2501,147.3773,46289.0
2023-09-26 14:00:00,150.62,150.64,150.44,150.45,16970.0,147.3773,147.3969,147.2012,147.211,16970.0
2023-09-26 14:10:00,150.5,150.5,150.26,150.28,23505.0,147.2599,147.2599,147.0251,147.0446,23505.0
2023-09-26 14:20:00,150.29,150.42,150.26,150.3,37935.0,147.0544,147.1816,147.0251,147.0642,37935.0
2023-09-26 14:30:00,150.28,150.36,150.16,150.21,51219.0,147.0446,147.1229,146.9272,146.9761,51219.0
2023-09-26 14:40:00,150.21,150.34,150.18,150.34,21927.0,146.9761,147.1033,146.9468,147.1033,21927.0
2023-09-26 14:50:00,150.32,150.66,150.32,150.66,45140.0,147.0838,147.4164,147.0838,147.4164,45140.0
2023-09-26 15:00:00,150.65,150.95,150.59,150.92,25575.0,147.4067,147.7002,147.348,147.6708,25575.0
2023-09-26 15:10:00,150.92,150.97,150.77,150.81,32681.0,147.6708,147.7198,147.5241,147.5632,32681.0
2023-09-26 15:20:00,150.81,151.03,150.77,150.99,27120.0,147.5632,147.7785,147.5241,147.7393,27120.0
2023-09-26 15:30:00,151.0,151.21,150.97,151.04,41769.0,147.7491,147.9546,147.7198,147.7883,41769.0
2023-09-26 15:40:00,151.06,151.26,150.98,151.07,55021.0,147.8078,148.0035,147.7296,147.8176,55021.0
2023-09-26 15:50:00,151.04,151.46,150.98,151.1,174683.0,147.7883,148.1992,147.7296,147.847,174683.0
2023-09-27 09:30:00,151.5,151.5,150.27,150.48,51368.0,148.2384,148.2384,147.0348,147.2403,51368.0
2023-09-27 09:40:00,150.3,150.49,149.81,150.41,45458.0,147.0642,147.2501,146.5847,147.1718,45458.0
2023-09-27 09:50:00,150.4,151.34,150.4,150.91,102253.0,147.162,148.0818,147.162,147.6611,102253.0
2023-09-27 10:00:00,150.93,151.03,150.47,150.55,96500.0,147.6806,147.7785,147.2305,147.3088,96500.0
2023-09-27 10:10:00,150.55,150.68,150.32,150.58,41507.0,147.3088,147.436,147.0838,147.3382,41507.0
2023-09-27 10:20:00,150.59,151.07,150.59,150.86,114016.0,147.348,147.8176,147.348,147.6121,114016.0
2023-09-27 10:30:00,150.82,150.87,150.44,150.65,22625.0,147.573,147.6219,147.2012,147.4067,22625.0
2023-09-27 10:40:00,150.64,150.82,150.54,150.81,11005.0,147.3969,147.573,147.299,147.5632,11005.0
2023-09-27 10:50:00,150.78,150.81,150.12,150.18,27309.0,147.5339,147.5632,146.8881,146.9468,27309.0
2023-09-27 11:00:00,150.19,150.74,150.17,150.7,10306.0,146.9566,147.4947,146.937,147.4556,10306.0
2023-09-27 11:10:00,150.66,150.7,150.43,150.53,15155.0,147.4164,147.4556,147.1914,147.2892,15155.0
2023-09-27 11:20:00,150.53,150.79,150.49,150.54,32337.0,147.2892,147.5436,147.2501,147.299,32337.0
2023-09-27 11:30:00,150.57,150.79,150.55,150.57,14197.0,147.3284,147.5436,147.3088,147.3284,14197.0
2023-09-27 11:40:00,150.55,150.55,150.06,150.22,17249.0,147.3088,147.3088,146.8294,146.9859,17249.0
2023-09-27 11:50:00,150.22,150.31,150.11,150.12,15434.0,146.9859,147.074,146.8783,146.8881,15434.0
2023-09-27 12:00:00,150.14,150.14,149.69,149.69,19035.0,146.9076,146.9076,146.4673,146.4673,19035.0
2023-09-27 12:10:00,149.72,149.95,149.7,149.73,23083.0,146.4967,146.7217,146.4771,146.5065,23083.0
2023-09-27 12:20:00,149.73,149.86,149.7,149.84,11084.0,146.5065,146.6337,146.4771,146.6141,11084.0
2023-09-27 12:30:00,149.84,149.96,149.76,149.85,29961.0,146.6141,146.7315,146.5358,146.6239,29961.0
2023-09-27 12:40:00,149.83,150.11,149.82,149.96,21103.0,146.6043,146.8783,146.5945,146.7315,21103.0
2023-09-27 12:50:00,149.95,150.07,149.69,149.78,41599.0,146.7217,146.8391,146.4673,146.5554,41599.0
2023-09-27 13:00:00,149.78,150.02,149.78,149.94,11576.0,146.5554,146.7902,146.5554,146.7119,11576.0
2023-09-27 13:10:00,149.91,149.97,149.54,149.63,12180.0,146.6826,146.7413,146.3206,146.4086,12180.0
2023-09-27 13:20:00,149.65,149.65,149.21,149.31,17850.0,146.4282,146.4282,145.9977,146.0955,17850.0
2023-09-27 13:30:00,149.27,149.39,149.11,149.27,32505.0,146.0564,146.1738,145.8998,146.0564,32505.0
2023-09-27 13:40:00,149.27,149.28,149.02,149.22,20555.0,146.0564,146.0662,145.8118,146.0074,20555.0
2023-09-27 13:50:00,149.22,149.42,149.22,149.42,12930.0,146.0074,146.2031,146.0074,146.2031,12930.0
2023-09-27 14:00:00,149.42,149.43,149.07,149.07,16913.0,146.2031,146.2129,145.8607,145.8607,16913.0
2023-09-27 14:10:00,149.06,149.34,149.04,149.2,19187.0,145.8509,146.1249,145.8313,145.9879,19187.0
2023-09-27 14:20:00,149.2,149.66,148.97,149.62,61854.0,145.9879,146.438,145.7628,146.3988,61854.0
2023-09-27 14:30:00,149.69,150.12,149.69,150.08,26100.0,146.4673,146.8881,146.4673,146.8489,26100.0
2023-09-27 14:40:00,150.09,150.09,149.88,149.88,23108.0,146.8587,146.8587,146.6532,146.6532,23108.0
2023-09-27 14:50:00,149.89,150.05,149.76,149.87,14423.0,146.663,146.8196,146.5358,146.6435,14423.0
2023-09-27 15:00:00,149.84,150.26,149.82,150.23,52174.0,146.6141,147.0251,146.5945,146.9957,52174.0
2023-09-27 15:10:00,150.21,150.27,149.81,149.99,58944.0,146.9761,147.0348,146.5847,146.7609,58944.0
2023-09-27 15:20:00,149.99,150.13,149.88,149.88,38425.0,146.7609,146.8979,146.6532,146.6532,38425.0
2023-09-27 15:30:00,149.9,150.02,149.63,149.81,51165.0,146.6728,146.7902,146.4086,146.5847,51165.0
2023-09-27 15:40:00,149.8,149.81,149.32,149.64,78689.0,146.575,146.5847,146.1053,146.4184,78689.0
2023-09-27 15:50:00,149.61,150.04,149.59,149.91,217012.0,146.3891,146.8098,146.3695,146.6826,217012.0
2023-09-28 09:30:00,149.77,150.38,149.5,150.29,34373.0,146.5456,147.1425,146.2814,147.0544,34373.0
2023-09-28 09:40:00,150.4,150.46,149.04,149.35,29079.0,147.162,147.2208,145.8313,146.1346,29079.0
2023-09-28 09:50:00,149.39,149.88,149.28,149.81,44724.0,146.1738,146.6532,146.0662,146.5847,44724.0
2023-09-28 10:00:00,149.84,150.2,149.51,149.52,60353.0,146.6141,146.9663,146.2912,146.301,60353.0
2023-09-28 10:10:00,149.5,150.01,149.41,149.98,88002.0,146.2814,146.7804,146.1934,146.7511,88002.0
2023-09-28 10:20:00,150.05,150.11,149.42,149.42,24118.0,146.8196,146.8783,146.2031,146.2031,24118.0
2023-09-28 10:30:00,149.45,149.45,149.02,149.28,53472.0,146.2325,146.2325,145.8118,146.0662,53472.0
2023-09-28 10:40:00,149.3,149.57,149.18,149.44,107227.0,146.0857,146.3499,145.9683,146.2227,107227.0
2023-09-28 10:50:00,149.44,149.93,149.39,149.49,75022.0,146.2227,146.7022,146.1738,146.2716,75022.0
2023-09-28 11:00:00,149.49,150.0,149.41,149.82,56868.0,146.2716,146.7707,146.1934,146.5945,56868.0
2023-09-28 11:10:00,149.84,149.9,149.61,149.75,40012.0,146.6141,146.6728,146.3891,146.526,40012.0
2023-09-28 11:20:00,149.7,150.29,149.69,150.1,42236.0,146.4771,147.0544,146.4673,146.8685,42236.0
2023-09-28 11:30:00,150.12,150.36,150.04,150.34,27016.0,146.8881,147.1229,146.8098,147.1033,27016.0
2023-09-28 11:40:00,150.26,150.47,150.23,150.35,52664.0,147.0251,147.2305,146.9957,147.1131,52664.0
2023-09-28 11:50:00,150.35,150.46,150.17,150.19,22868.0,147.1131,147.2208,146.937,146.9566,22868.0
2023-09-28 12:00:00,150.19,150.38,150.1,150.24,18515.0,146.9566,147.1425,146.8685,147.0055,18515.0
2023-09-28 12:10:00,150.27,150.44,150.14,150.44,24951.0,147.0348,147.2012,146.9076,147.2012,24951.0
2023-09-28 12:20:00,150.46,150.58,150.34,150.53,52014.0,147.2208,147.3382,147.1033,147.2892,52014.0
2023-09-28 12:30:00,150.53,150.74,150.35,150.71,78407.0,147.2892,147.4947,147.1131,147.4654,78407.0
2023-09-28 12:40:00,150.65,150.88,150.55,150.59,77983.0,147.4067,147.6317,147.3088,147.348,77983.0
2023-09-28 12:50:00,150.58,150.65,150.3,150.37,26081.0,147.3382,147.4067,147.0642,147.1327,26081.0
2023-09-28 13:00:00,150.4,150.53,150.05,150.26,29892.0,147.162,147.2892,146.8196,147.0251,29892.0
2023-09-28 13:10:00,150.34,150.35,150.06,150.06,20003.0,147.1033,147.1131,146.8294,146.8294,20003.0
2023-09-28 13:20:00,150.09,150.24,149.9,149.9,30333.0,146.8587,147.0055,146.6728,146.6728,30333.0
2023-09-28 13:30:00,149.91,150.13,149.81,150.05,25678.0,146.6826,146.8979,146.5847,146.8196,25678.0
2023-09-28 13:40:00,150.06,150.06,149.81,149.94,15514.0,146.8294,146.8294,146.5847,146.7119,15514.0
2023-09-28 13:50:00,149.94,149.94,149.75,149.86,22227.0,146.7119,146.7119,146.526,146.6337,22227.0
2023-09-28 14:00:00,149.86,150.08,149.85,149.97,43574.0,146.6337,146.8489,146.6239,146.7413,43574.0
2023-09-28 14:10:00,150.01,150.33,149.95,150.26,16178.0,146.7804,147.0936,146.7217,147.0251,16178.0
2023-09-28 14:20:00,150.26,150.46,150.24,150.35,25479.0,147.0251,147.2208,147.0055,147.1131,25479.0
2023-09-28 14:30:00,150.36,150.38,149.82,150.03,43023.0,147.1229,147.1425,146.5945,146.8,43023.0
2023-09-28 14:40:00,150.07,150.29,149.95,150.15,33179.0,146.8391,147.0544,146.7217,146.9174,33179.0
2023-09-28 14:50:00,150.15,150.19,149.96,150.13,15075.0,146.9174,146.9566,146.7315,146.8979,15075.0
2023-09-28 15:00:00,150.17,150.46,150.14,150.3,39491.0,146.937,147.2208,146.9076,147.0642,39491.0
2023-09-28 15:10:00,150.35,150.63,150.32,150.62,27006.0,147.1131,147.3871,147.0838,147.3773,27006.0
2023-09-28 15:20:00,150.63,150.74,150.58,150.65,22330.0,147.3871,147.4947,147.3382,147.4067,22330.0
2023-09-28 15:30:00,150.66,150.74,149.88,149.9,40869.0,147.4164,147.4947,146.6532,146.6728,40869.0
2023-09-28 15:40:00,149.89,150.2,149.84,149.97,43476.0,146.663,146.9663,146.6141,146.7413,43476.0
2023-09-28 15:50:00,150.0,150.3,149.9,150.2,255069.0,146.7707,147.0642,146.6728,146.9663,255069.0
2023-09-29 09:30:00,151.45,151.69,151.04,151.04,80256.0,148.1894,148.4243,147.7883,147.7883,80256.0
2023-09-29 09:40:00,151.17,151.18,150.61,150.84,37758.0,147.9155,147.9253,147.3675,147.5926,37758.0
2023-09-29 09:50:00,150.89,151.01,150.75,150.86,33237.0,147.6415,147.7589,147.5045,147.6121,33237.0
2023-09-29 10:00:00,150.86,151.25,150.82,150.82,50626.0,147.6121,147.9937,147.573,147.573,50626.0
2023-09-29 10:10:00,150.88,150.91,150.29,150.62,47616.0,147.6317,147.6611,147.0544,147.3773,47616.0
2023-09-29 10:20:00,150.66,150.9,150.36,150.47,48272.0,147.4164,147.6513,147.1229,147.2305,48272.0
2023-09-29 10:30:00,150.47,150.75,150.43,150.47,39256.0,147.2305,147.5045,147.1914,147.2305,39256.0
2023-09-29 10:40:00,150.47,150.62,150.29,150.48,45799.0,147.2305,147.3773,147.0544,147.2403,45799.0
2023-09-29 10:50:00,150.46,150.53,150.13,150.29,43268.0,147.2208,147.2892,146.8979,147.0544,43268.0
2023-09-29 11:00:00,150.29,150.41,149.79,149.91,108553.0,147.0544,147.1718,146.5652,146.6826,108553.0
2023-09-29 11:10:00,149.99,150.28,149.88,150.16,148346.0,146.7609,147.0446,146.6532,146.9272,148346.0
2023-09-29 11:20:00,150.14,150.82,150.12,150.39,55157.0,146.9076,147.573,146.8881,147.1523,55157.0
2023-09-29 11:30:00,150.39,150.8,150.03,150.13,22528.0,147.1523,147.5534,146.8,146.8979,22528.0
2023-09-29 11:40:00,150.12,150.24,149.88,149.99,29906.0,146.8881,147.0055,146.6532,146.7609,29906.0
2023-09-29 11:50:00,149.99,150.13,149.71,150.1,20306.0,146.7609,146.8979,146.4869,146.8685,20306.0
2023-09-29 12:00:00,150.09,150.54,149.97,150.49,12324.0,146.8587,147.299,146.7413,147.2501,12324.0
2023-09-29 12:10:00,150.46,150.59,149.97,150.18,24293.0,147.2208,147.348,146.7413,146.9468,24293.0
2023-09-29 12:20:00,150.18,150.3,150.08,150.08,17842.0,146.9468,147.0642,146.8489,146.8489,17842.0
2023-09-29 12:30:00,150.11,150.22,149.87,150.12,16404.0,146.8783,146.9859,146.6435,146.8881,16404.0
2023-09-29 12:40:00,150.14,150.2,149.74,149.76,16247.0,146.9076,146.9663,146.5163,146.5358,16247.0
2023-09-29 12:50:00,149.78,149.84,149.5,149.61,21933.0,146.5554,146.6141,146.2814,146.3891,21933.0
2023-09-29 13:00:00,149.55,149.59,148.81,148.83,30882.0,146.3303,146.3695,145.6063,145.6258,30882.0
2023-09-29 13:10:00,148.9,148.99,148.69,148.92,35783.0,145.6943,145.7824,145.4889,145.7139,35783.0
2023-09-29 13:20:00,148.9,149.24,148.9,149.16,48340.0,145.6943,146.027,145.6943,145.9487,48340.0
2023-09-29 13:30:00,149.17,149.25,149.04,149.12,38624.0,145.9585,146.0368,145.8313,145.9096,38624.0
2023-09-29 13:40:00,149.1,149.25,148.88,148.89,24565.0,145.89,146.0368,145.6748,145.6846,24565.0
2023-09-29 13:50:00,148.91,149.0,148.74,148.77,19574.0,145.7041,145.7922,145.5378,145.5671,19574.0
2023-09-29 14:00:00,148.73,149.06,148.68,148.72,31396.0,145.528,145.8509,145.4791,145.5182,31396.0
2023-09-29 14:10:00,148.74,148.93,148.67,148.8,14197.0,145.5378,145.7237,145.4693,145.5965,14197.0
2023-09-29 14:20:00,148.78,149.07,148.78,148.92,22577.0,145.5769,145.8607,145.5769,145.7139,22577.0
2023-09-29 14:30:00,148.9,149.17,148.87,149.05,25129.0,145.6943,145.9585,145.665,145.8411,25129.0
2023-09-29 14:40:00,149.03,149.36,149.02,149.29,18574.0,145.8215,146.1444,145.8118,146.0759,18574.0
2023-09-29 14:50:00,149.21,149.71,149.13,149.65,23260.0,145.9977,146.4869,145.9194,146.4282,23260.0
2023-09-29 15:00:00,149.68,149.78,149.26,149.35,14565.0,146.4575,146.5554,146.0466,146.1346,14565.0
2023-09-29 15:10:00,149.37,149.61,149.28,149.44,17235.0,146.1542,146.3891,146.0662,146.2227,17235.0
2023-09-29 15:20:00,149.39,149.41,149.04,149.19,21376.0,146.1738,146.1934,145.8313,145.9781,21376.0
2023-09-29 15:30:00,149.18,149.24,148.94,149.13,39304.0,145.9683,146.027,145.7335,145.9194,39304.0
2023-09-29 15:40:00,149.1,149.39,148.92,149.39,56124.0,145.89,146.1738,145.7139,146.1738,56124.0
2023-09-29 15:50:00,149.37,149.75,149.06,149.22,319305.0,146.1542,146.526,145.8509,146.0074,319305.0
2023-10-02 09:30:00,148.42,149.14,148.07,148.99,70676.0,145.2247,145.9292,144.8822,145.7824,70676.0
2023-10-02 09:40:00,148.94,149.03,148.48,148.55,65007.0,145.7335,145.8215,145.2834,145.3519,65007.0
2023-10-02 09:50:00,148.48,149.06,148.41,148.98,68483.0,145.2834,145.8509,145.2149,145.7726,68483.0
2023-10-02 10:00:00,148.92,149.56,148.81,149.19,22623.0,145.7139,146.3401,145.6063,145.9781,22623.0
2023-10-02 10:10:00,149.1,149.62,148.86,149.53,41471.0,145.89,146.3988,145.6552,146.3108,41471.0
2023-10-02 10:20:00,149.51,149.9,149.43,149.43,20905.0,146.2912,146.6728,146.2129,146.2129,20905.0
2023-10-02 10:30:00,149.4,149.4,148.98,149.03,18219.0,146.1836,146.1836,145.7726,145.8215,18219.0
2023-10-02 10:40:00,149.09,149.22,148.83,149.09,23859.0,145.8802,146.0074,145.6258,145.8802,23859.0
2023-10-02 10:50:00,149.09,149.2,148.93,149.08,25125.0,145.8802,145.9879,145.7237,145.8705,25125.0
2023-10-02 11:00:00,149.11,149.36,148.83,148.9,17102.0,145.8998,146.1444,145.6258,145.6943,17102.0
2023-10-02 11:10:00,148.88,149.25,148.8,149.06,35135.0,145.6748,146.0368,145.5965,145.8509,35135.0
2023-10-02 11:20:00,149.06,149.65,149.02,149.55,20429.0,145.8509,146.4282,145.8118,146.3303,20429.0
2023-10-02 11:30:00,149.64,149.79,149.24,149.28,20441.0,146.4184,146.5652,146.027,146.0662,20441.0
2023-10-02 11:40:00,149.26,149.34,148.93,148.94,14759.0,146.0466,146.1249,145.7237,145.7335,14759.0
2023-10-02 11:50:00,148.94,149.0,148.49,148.69,17272.0,145.7335,145.7922,145.2932,145.4889,17272.0
2023-10-02 12:00:00,148.67,148.71,148.13,148.15,20793.0,145.4693,145.5084,144.9409,144.9605,20793.0
2023-10-02 12:10:00,148.17,148.39,148.14,148.27,16857.0,144.9801,145.1953,144.9507,145.0779,16857.0
2023-10-02 12:20:00,148.23,148.36,148.12,148.18,15392.0,145.0388,145.166,144.9311,144.9898,15392.0
2023-10-02 12:30:00,148.11,148.37,148.1,148.37,16874.0,144.9213,145.1757,144.9116,145.1757,16874.0
2023-10-02 12:40:00,148.34,148.48,148.22,148.23,24105.0,145.1464,145.2834,145.029,145.0388,24105.0
2023-10-02 12:50:00,148.26,148.54,148.23,148.5,21172.0,145.0681,145.3421,145.0388,145.3029,21172.0
2023-10-02 13:00:00,148.49,148.75,148.48,148.62,25772.0,145.2932,145.5476,145.2834,145.4204,25772.0
2023-10-02 13:10:00,148.69,148.96,148.56,148.82,18316.0,145.4889,145.753,145.3617,145.6161,18316.0
2023-10-02 13:20:00,148.83,149.0,148.79,148.92,20709.0,145.6258,145.7922,145.5867,145.7139,20709.0
2023-10-02 13:30:00,148.96,149.04,148.83,148.96,19665.0,145.753,145.8313,145.6258,145.753,19665.0
2023-10-02 13:40:00,148.96,149.32,148.96,149.32,21529.0,145.753,146.1053,145.753,146.1053,21529.0
2023-10-02 13:50:00,149.31,149.43,149.2,149.29,15524.0,146.0955,146.2129,145.9879,146.0759,15524.0
2023-10-02 14:00:00,149.29,149.45,149.16,149.42,20134.0,146.0759,146.2325,145.9487,146.2031,20134.0
2023-10-02 14:10:00,149.43,149.72,149.31,149.35,20651.0,146.2129,146.4967,146.0955,146.1346,20651.0
2023-10-02 14:20:00,149.33,149.38,148.97,148.99,23483.0,146.1151,146.164,145.7628,145.7824,23483.0
2023-10-02 14:30:00,149.02,149.06,148.85,148.85,23809.0,145.8118,145.8509,145.6454,145.6454,23809.0
2023-10-02 14:40:00,148.84,149.04,148.81,149.02,18908.0,145.6356,145.8313,145.6063,145.8118,18908.0
2023-10-02 14:50:00,149.03,149.11,148.8,148.91,26415.0,145.8215,145.8998,145.5965,145.7041,26415.0
2023-10-02 15:00:00,148.91,149.0,148.67,148.96,19101.0,145.7041,145.7922,145.4693,145.753,19101.0
2023-10-02 15:10:00,148.96,149.02,148.73,148.86,23472.0,145.753,145.8118,145.528,145.6552,23472.0
2023-10-02 15:20:00,148.83,149.11,148.78,149.05,21831.0,145.6258,145.8998,145.5769,145.8411,21831.0
2023-10-02 15:30:00,149.04,149.14,148.92,149.1,48318.0,145.8313,145.9292,145.7139,145.89,48318.0
2023-10-02 15:40:00,149.1,149.23,148.99,149.03,39325.0,145.89,146.0172,145.7824,145.8215,39325.0
2023-10-02 15:50:00,148.91,149.57,148.91,149.46,211786.0,145.7041,146.3499,145.7041,146.2423,211786.0
2023-10-03 09:30:00,148.5,148.82,148.09,148.37,61093.0,145.3029,145.6161,144.9018,145.1757,61093.0
2023-10-03 09:40:00,148.37,149.07,148.1,149.07,63838.0,145.1757,145.8607,144.9116,145.8607,63838.0
2023-10-03 09:50:00,149.06,149.18,148.67,148.75,42946.0,145.8509,145.9683,145.4693,145.5476,42946.0
2023-10-03 10:00:00,148.68,148.69,147.52,147.58,66402.0,145.4791,145.4889,144.344,144.4028,66402.0
2023-10-03 10:10:00,147.61,147.94,146.85,146.9,78399.0,144.4321,144.755,143.6885,143.7374,78399.0
2023-10-03 10:20:00,146.9,147.29,146.67,146.72,65170.0,143.7374,144.119,143.5123,143.5613,65170.0
2023-10-03 10:30:00,146.67,146.9,146.59,146.63,58062.0,143.5123,143.7374,143.4341,143.4732,58062.0
2023-10-03 10:40:00,146.65,146.8,146.32,146.34,62321.0,143.4928,143.6395,143.1699,143.1895,62321.0
2023-10-03 10:50:00,146.39,146.88,146.33,146.61,42961.0,143.2384,143.7178,143.1797,143.4536,42961.0
2023-10-03 11:00:00,146.56,146.71,146.14,146.29,61812.0,143.4047,143.5515,142.9938,143.1405,61812.0
2023-10-03 11:10:00,146.29,146.29,146.07,146.19,28865.0,143.1405,143.1405,142.9253,143.0427,28865.0
2023-10-03 11:20:00,146.19,146.34,145.77,145.82,52119.0,143.0427,143.1895,142.6317,142.6806,52119.0
2023-10-03 11:30:00,145.81,145.9,145.5,145.63,86760.0,142.6709,142.7589,142.3675,142.4947,86760.0
2023-10-03 11:40:00,145.65,145.9,145.6,145.74,33528.0,142.5143,142.7589,142.4654,142.6024,33528.0
2023-10-03 11:50:00,145.72,145.85,145.53,145.71,32874.0,142.5828,142.71,142.3969,142.573,32874.0
2023-10-03 12:00:00,145.72,146.18,145.65,145.77,74053.0,142.5828,143.0329,142.5143,142.6317,74053.0
2023-10-03 12:10:00,145.75,145.75,145.43,145.51,23645.0,142.6122,142.6122,142.299,142.3773,23645.0
2023-10-03 12:20:00,145.55,145.85,145.35,145.72,55211.0,142.4165,142.71,142.2208,142.5828,55211.0
2023-10-03 12:30:00,145.73,145.77,145.31,145.38,43672.0,142.5926,142.6317,142.1816,142.2501,43672.0
2023-10-03 12:40:00,145.39,145.77,145.29,145.73,118590.0,142.2599,142.6317,142.1621,142.5926,118590.0
2023-10-03 12:50:00,145.71,145.85,145.54,145.71,39832.0,142.573,142.71,142.4067,142.573,39832.0
2023-10-03 13:00:00,145.75,145.98,145.74,145.82,27274.0,142.6122,142.8372,142.6024,142.6806,27274.0
2023-10-03 13:10:00,145.83,145.88,145.57,145.57,51082.0,142.6904,142.7394,142.436,142.436,51082.0
2023-10-03 13:20:00,145.56,145.69,145.42,145.56,34690.0,142.4262,142.5534,142.2893,142.4262,34690.0
2023-10-03 13:30:00,145.53,145.53,145.0,145.0,55795.0,142.3969,142.3969,141.8783,141.8783,55795.0
2023-10-03 13:40:00,145.05,145.19,144.82,144.9,56369.0,141.9272,142.0642,141.7022,141.7805,56369.0
2023-10-03 13:50:00,144.88,145.0,144.64,144.78,46713.0,141.7609,141.8783,141.5261,141.663,46713.0
2023-10-03 14:00:00,144.76,144.91,144.5,144.67,55394.0,141.6435,141.7902,141.3891,141.5554,55394.0
2023-10-03 14:10:00,144.67,144.72,144.51,144.62,47960.0,141.5554,141.6043,141.3988,141.5065,47960.0
2023-10-03 14:20:00,144.64,144.65,144.31,144.35,35759.0,141.5261,141.5358,141.2032,141.2423,35759.0
2023-10-03 14:30:00,144.34,144.88,144.34,144.86,46485.0,141.2325,141.7609,141.2325,141.7413,46485.0
2023-10-03 14:40:00,144.85,145.1,144.55,145.07,58774.0,141.7315,141.9761,141.438,141.9468,58774.0
2023-10-03 14:50:00,145.08,145.19,144.85,145.01,43432.0,141.9566,142.0642,141.7315,141.8881,43432.0
2023-10-03 15:00:00,145.02,145.04,144.6,144.75,36258.0,141.8979,141.9174,141.4869,141.6337,36258.0
2023-10-03 15:10:00,144.77,144.77,144.35,144.35,60809.0,141.6533,141.6533,141.2423,141.2423,60809.0
2023-10-03 15:20:00,144.36,144.74,144.35,144.54,46485.0,141.2521,141.6239,141.2423,141.4282,46485.0
2023-10-03 15:30:00,144.52,144.6,144.32,144.55,56391.0,141.4086,141.4869,141.2129,141.438,56391.0
2023-10-03 15:40:00,144.56,144.98,144.54,144.86,108190.0,141.4478,141.8587,141.4282,141.7413,108190.0
2023-10-03 15:50:00,144.82,145.17,144.8,145.16,309815.0,141.7022,142.0446,141.6826,142.0349,309815.0
2023-10-04 09:30:00,145.9,146.58,145.55,146.47,85975.0,142.7589,143.4243,142.4165,143.3167,85975.0
2023-10-04 09:40:00,146.37,146.49,145.28,145.61,36769.0,143.2188,143.3362,142.1523,142.4752,36769.0
2023-10-04 09:50:00,145.61,145.83,145.39,145.4,31916.0,142.4752,142.6904,142.2599,142.2697,31916.0
2023-10-04 10:00:00,145.41,145.54,144.75,144.99,48132.0,142.2795,142.4067,141.6337,141.8685,48132.0
2023-10-04 10:10:00,145.02,145.13,144.69,144.85,23426.0,141.8979,142.0055,141.575,141.7315,23426.0
2023-10-04 10:20:00,144.86,145.03,144.4,144.41,24852.0,141.7413,141.9077,141.2912,141.301,24852.0
2023-10-04 10:30:00,144.4,144.88,144.4,144.8,41126.0,141.2912,141.7609,141.2912,141.6826,41126.0
2023-10-04 10:40:00,144.82,145.02,144.58,144.62,47268.0,141.7022,141.8979,141.4673,141.5065,47268.0
2023-10-04 10:50:00,144.65,145.19,144.65,145.12,47567.0,141.5358,142.0642,141.5358,141.9957,47567.0
2023-10-04 11:00:00,145.11,145.37,144.8,145.37,33560.0,141.9859,142.2403,141.6826,142.2403,33560.0
2023-10-04 11:10:00,145.37,145.77,145.32,145.75,23822.0,142.2403,142.6317,142.1914,142.6122,23822.0
2023-10-04 11:20:00,145.8,146.14,145.54,146.12,102729.0,142.6611,142.9938,142.4067,142.9742,102729.0
2023-10-04 11:30:00,146.12,146.13,145.77,146.0,31252.0,142.9742,142.984,142.6317,142.8568,31252.0
2023-10-04 11:40:00,145.96,146.34,145.75,146.28,35041.0,142.8176,143.1895,142.6122,143.1307,35041.0
2023-10-04 11:50:00,146.29,146.41,146.16,146.4,21265.0,143.1405,143.2579,143.0133,143.2482,21265.0
2023-10-04 12:00:00,146.38,146.38,145.93,145.93,53056.0,143.2286,143.2286,142.7883,142.7883,53056.0
2023-10-04 12:10:00,145.97,146.3,145.9,146.28,28651.0,142.8274,143.1503,142.7589,143.1307,28651.0
2023-10-04 12:20:00,146.3,146.41,146.01,146.17,26416.0,143.1503,143.2579,142.8666,143.0231,26416.0
2023-10-04 12:30:00,146.2,146.55,146.2,146.51,44868.0,143.0525,143.3949,143.0525,143.3558,44868.0
2023-10-04 12:40:00,146.48,146.54,146.32,146.46,32882.0,143.3264,143.3851,143.1699,143.3069,32882.0
2023-10-04 12:50:00,146.48,146.48,146.18,146.3,23435.0,143.3264,143.3264,143.0329,143.1503,23435.0
2023-10-04 13:00:00,146.28,146.36,146.03,146.27,41578.0,143.1307,143.209,142.8861,143.121,41578.0
2023-10-04 13:10:00,146.28,146.34,146.01,146.03,32064.0,143.1307,143.1895,142.8666,142.8861,32064.0
2023-10-04 13:20:00,146.03,146.19,145.73,145.74,16729.0,142.8861,143.0427,142.5926,142.6024,16729.0
2023-10-04 13:30:00,145.76,145.88,145.66,145.87,15390.0,142.6219,142.7394,142.5241,142.7296,15390.0
2023-10-04 13:40:00,145.85,146.05,145.78,146.03,13644.0,142.71,142.9057,142.6415,142.8861,13644.0
2023-10-04 13:50:00,146.01,146.05,145.73,145.77,11654.0,142.8666,142.9057,142.5926,142.6317,11654.0
2023-10-04 14:00:00,145.74,145.79,145.35,145.4,15942.0,142.6024,142.6513,142.2208,142.2697,15942.0
2023-10-04 14:10:00,145.38,145.74,145.38,145.72,20508.0,142.2501,142.6024,142.2501,142.5828,20508.0
2023-10-04 14:20:00,145.73,145.73,145.29,145.4,20775.0,142.5926,142.5926,142.1621,142.2697,20775.0
2023-10-04 14:30:00,145.39,145.61,145.31,145.57,25679.0,142.2599,142.4752,142.1816,142.436,25679.0
2023-10-04 14:40:00,145.58,146.09,145.55,145.92,35253.0,142.4458,142.9448,142.4165,142.7785,35253.0
2023-10-04 14:50:00,145.9,145.91,145.74,145.81,25034.0,142.7589,142.7687,142.6024,142.6709,25034.0
2023-10-04 15:00:00,145.83,146.14,145.76,146.06,48110.0,142.6904,142.9938,142.6219,142.9155,48110.0
2023-10-04 15:10:00,146.05,146.55,146.03,146.5,35734.0,142.9057,143.3949,142.8861,143.346,35734.0
2023-10-04 15:20:00,146.5,146.56,146.37,146.48,26046.0,143.346,143.4047,143.2188,143.3264,26046.0
2023-10-04 15:30:00,146.49,146.92,146.49,146.76,46583.0,143.3362,143.757,143.3362,143.6004,46583.0
2023-10-04 15:40:00,146.77,146.81,146.51,146.62,62153.0,143.6102,143.6493,143.3558,143.4634,62153.0
2023-10-04 15:50:00,146.64,146.76,146.36,146.58,256740.0,143.483,143.6004,143.209,143.4243,256740.0
2023-10-05 09:30:00,145.58,146.1,145.11,145.38,45263.0,143.0269,143.5377,142.5651,142.8304,45263.0
2023-10-05 09:40:00,145.25,145.3,144.77,144.99,24246.0,142.7027,142.7518,142.2311,142.4472,24246.0
2023-10-05 09:50:00,145.05,145.68,145.05,145.45,19054.0,142.5062,143.1251,142.5062,142.8991,19054.0
2023-10-05 10:00:00,145.49,145.61,145.13,145.57,22303.0,142.9384,143.0563,142.5848,143.017,22303.0
2023-10-05 10:10:00,145.56,145.82,145.31,145.82,19292.0,143.0072,143.2627,142.7616,143.2627,19292.0
2023-10-05 10:20:00,145.84,145.95,145.59,145.78,24619.0,143.2823,143.3904,143.0367,143.2234,24619.0
2023-10-05 10:30:00,145.8,146.15,145.63,145.87,29607.0,143.243,143.5869,143.076,143.3118,29607.0
2023-10-05 10:40:00,145.82,145.85,145.6,145.66,26497.0,143.2627,143.2921,143.0465,143.1055,26497.0
2023-10-05 10:50:00,145.63,145.74,145.48,145.49,23540.0,143.076,143.1841,142.9286,142.9384,23540.0
2023-10-05 11:00:00,145.49,145.51,144.9,144.97,21086.0,142.9384,142.9581,142.3588,142.4276,21086.0
2023-10-05 11:10:00,145.0,145.28,144.86,144.9,41741.0,142.457,142.7321,142.3195,142.3588,41741.0
2023-10-05 11:20:00,144.82,145.24,144.82,145.11,33024.0,142.2802,142.6928,142.2802,142.5651,33024.0
2023-10-05 11:30:00,145.08,145.36,144.9,145.31,16035.0,142.5356,142.8107,142.3588,142.7616,16035.0
2023-10-05 11:40:00,145.29,145.42,145.22,145.35,12661.0,142.742,142.8697,142.6732,142.8009,12661.0
2023-10-05 11:50:00,145.35,145.59,145.32,145.49,17955.0,142.8009,143.0367,142.7714,142.9384,17955.0
2023-10-05 12:00:00,145.49,145.79,145.49,145.79,19823.0,142.9384,143.2332,142.9384,143.2332,19823.0
2023-10-05 12:10:00,145.78,145.97,145.64,145.76,22452.0,143.2234,143.41,143.0858,143.2037,22452.0
2023-10-05 12:20:00,145.76,146.04,145.76,146.01,8441.0,143.2037,143.4788,143.2037,143.4493,8441.0
2023-10-05 12:30:00,146.05,146.15,145.93,146.06,23537.0,143.4886,143.5869,143.3707,143.4985,23537.0
2023-10-05 12:40:00,146.03,146.03,145.71,145.78,16194.0,143.469,143.469,143.1546,143.2234,16194.0
2023-10-05 12:50:00,145.75,146.02,145.74,145.9,25673.0,143.1939,143.4592,143.1841,143.3413,25673.0
2023-10-05 13:00:00,145.95,146.05,145.82,145.91,12308.0,143.3904,143.4886,143.2627,143.3511,12308.0
2023-10-05 13:10:00,145.89,146.13,145.89,146.05,12707.0,143.3314,143.5672,143.3314,143.4886,12707.0
2023-10-05 13:20:00,146.04,146.07,145.83,145.94,10808.0,143.4788,143.5083,143.2725,143.3806,10808.0
2023-10-05 13:30:00,145.94,146.53,145.8,146.52,34290.0,143.3806,143.9602,143.243,143.9504,34290.0
2023-10-05 13:40:00,146.51,146.75,146.51,146.65,20464.0,143.9406,144.1764,143.9406,144.0781,20464.0
2023-10-05 13:50:00,146.62,146.79,146.5,146.63,19049.0,144.0486,144.2156,143.9307,144.0585,19049.0
2023-10-05 14:00:00,146.66,146.88,146.65,146.72,11825.0,144.0879,144.3041,144.0781,144.1469,11825.0
2023-10-05 14:10:00,146.75,147.19,146.68,147.09,52401.0,144.1764,144.6086,144.1076,144.5104,52401.0
2023-10-05 14:20:00,147.11,147.11,146.77,146.9,33280.0,144.53,144.53,144.196,144.3237,33280.0
2023-10-05 14:30:00,146.92,147.13,146.82,147.1,19975.0,144.3434,144.5497,144.2451,144.5202,19975.0
2023-10-05 14:40:00,147.08,147.11,146.67,146.72,30137.0,144.5006,144.53,144.0978,144.1469,30137.0
2023-10-05 14:50:00,146.74,146.93,146.72,146.93,13240.0,144.1665,144.3532,144.1469,144.3532,13240.0
2023-10-05 15:00:00,146.95,147.05,146.91,147.03,26794.0,144.3728,144.4711,144.3335,144.4514,26794.0
2023-10-05 15:10:00,147.02,147.04,146.7,146.86,31361.0,144.4416,144.4613,144.1272,144.2844,31361.0
2023-10-05 15:20:00,146.84,147.19,146.78,147.19,33610.0,144.2648,144.6086,144.2058,144.6086,33610.0
2023-10-05 15:30:00,147.19,147.34,147.17,147.31,48396.0,144.6086,144.756,144.589,144.7265,48396.0
2023-10-05 15:40:00,147.3,147.54,147.24,147.25,102282.0,144.7167,144.9525,144.6578,144.6676,102282.0
2023-10-05 15:50:00,147.27,147.29,147.0,147.09,264016.0,144.6872,144.7069,144.422,144.5104,264016.0
2023-10-06 09:30:00,146.71,147.03,146.14,146.66,48592.0,144.1371,144.4514,143.577,144.0879,48592.0
2023-10-06 09:40:00,146.58,147.1,146.51,146.75,22810.0,144.0093,144.5202,143.9406,144.1764,22810.0
2023-10-06 09:50:00,146.81,147.48,146.66,147.39,22271.0,144.2353,144.8935,144.0879,144.8051,22271.0
2023-10-06 10:00:00,147.42,147.81,147.1,147.1,43044.0,144.8346,145.2178,144.5202,144.5202,43044.0
2023-10-06 10:10:00,147.15,147.55,146.78,146.94,41429.0,144.5693,144.9623,144.2058,144.363,41429.0
2023-10-06 10:20:00,146.9,147.48,146.52,147.48,50526.0,144.3237,144.8935,143.9504,144.8935,50526.0
2023-10-06 10:30:00,147.62,147.92,147.52,147.81,45963.0,145.0311,145.3258,144.9328,145.2178,45963.0
2023-10-06 10:40:00,147.85,148.08,147.66,147.82,46699.0,145.2571,145.483,145.0704,145.2276,46699.0
2023-10-06 10:50:00,147.83,147.87,147.43,147.78,31341.0,145.2374,145.2767,144.8444,145.1883,31341.0
2023-10-06 11:00:00,147.79,148.41,147.72,148.37,60783.0,145.1981,145.8072,145.1293,145.7679,60783.0
2023-10-06 11:10:00,148.4,148.79,148.37,148.66,43226.0,145.7974,146.1806,145.7679,146.0529,43226.0
2023-10-06 11:20:00,148.66,149.23,148.65,149.08,54876.0,146.0529,146.6129,146.043,146.4655,54876.0
2023-10-06 11:30:00,149.1,149.5,148.96,149.43,34639.0,146.4851,146.8781,146.3476,146.8093,34639.0
2023-10-06 11:40:00,149.43,149.92,149.37,149.9,33526.0,146.8093,147.2908,146.7504,147.2711,33526.0
2023-10-06 11:50:00,149.89,150.34,149.82,150.25,41615.0,147.2613,147.7034,147.1925,147.615,41615.0
2023-10-06 12:00:00,150.26,150.35,149.83,150.09,57540.0,147.6248,147.7132,147.2023,147.4578,57540.0
2023-10-06 12:10:00,150.09,150.15,149.86,149.94,59240.0,147.4578,147.5167,147.2318,147.3104,59240.0
2023-10-06 12:20:00,150.01,150.01,149.27,149.36,29507.0,147.3792,147.3792,146.6522,146.7406,29507.0
2023-10-06 12:30:00,149.39,149.4,149.05,149.11,25954.0,146.7701,146.7799,146.436,146.495,25954.0
2023-10-06 12:40:00,149.12,149.46,149.08,149.27,28958.0,146.5048,146.8388,146.4655,146.6522,28958.0
2023-10-06 12:50:00,149.28,149.31,149.1,149.17,20108.0,146.662,146.6915,146.4851,146.5539,20108.0
2023-10-06 13:00:00,149.16,149.37,149.16,149.33,12563.0,146.5441,146.7504,146.5441,146.7111,12563.0
2023-10-06 13:10:00,149.34,149.53,149.23,149.42,19229.0,146.7209,146.9076,146.6129,146.7995,19229.0
2023-10-06 13:20:00,149.44,149.69,149.4,149.59,18348.0,146.8192,147.0648,146.7799,146.9665,18348.0
2023-10-06 13:30:00,149.57,149.88,149.53,149.55,15021.0,146.9469,147.2515,146.9076,146.9272,15021.0
2023-10-06 13:40:00,149.59,149.64,149.33,149.56,29399.0,146.9665,147.0157,146.7111,146.9371,29399.0
2023-10-06 13:50:00,149.52,149.66,149.43,149.61,14277.0,146.8978,147.0353,146.8093,146.9862,14277.0
2023-10-06 14:00:00,149.61,149.64,149.52,149.63,14371.0,146.9862,147.0157,146.8978,147.0058,14371.0
2023-10-06 14:10:00,149.65,149.66,149.47,149.53,13432.0,147.0255,147.0353,146.8486,146.9076,13432.0
2023-10-06 14:20:00,149.56,149.86,149.51,149.84,17402.0,146.9371,147.2318,146.8879,147.2122,17402.0
2023-10-06 14:30:00,149.85,150.09,149.81,150.07,26069.0,147.222,147.4578,147.1827,147.4381,26069.0
2023-10-06 14:40:00,150.08,150.17,149.97,150.15,30445.0,147.4479,147.5364,147.3399,147.5167,30445.0
2023-10-06 14:50:00,150.15,150.15,149.72,149.83,26221.0,147.5167,147.5167,147.0943,147.2023,26221.0
2023-10-06 15:00:00,149.84,149.99,149.73,149.92,55918.0,147.2122,147.3595,147.1041,147.2908,55918.0
2023-10-06 15:10:00,149.89,149.89,149.59,149.64,34166.0,147.2613,147.2613,146.9665,147.0157,34166.0
2023-10-06 15:20:00,149.67,149.85,149.57,149.84,25736.0,147.0451,147.222,146.9469,147.2122,25736.0
2023-10-06 15:30:00,149.86,149.89,149.68,149.81,49245.0,147.2318,147.2613,147.055,147.1827,49245.0
2023-10-06 15:40:00,149.83,149.85,149.73,149.8,68038.0,147.2023,147.222,147.1041,147.1729,68038.0
2023-10-06 15:50:00,149.8,149.8,149.29,149.35,254729.0,147.1729,147.1729,146.6718,146.7308,254729.0
2023-10-09 09:30:00,147.6,148.99,147.42,148.72,72154.0,145.0114,146.3771,144.8346,146.1118,72154.0
2023-10-09 09:40:00,148.69,148.79,148.39,148.49,50149.0,146.0823,146.1806,145.7876,145.8858,50149.0
2023-10-09 09:50:00,148.46,148.74,148.17,148.72,39043.0,145.8564,146.1315,145.5714,146.1118,39043.0
2023-10-09 10:00:00,148.7,148.99,148.47,148.69,72737.0,146.0922,146.3771,145.8662,146.0823,72737.0
2023-10-09 10:10:00,148.8,149.0,148.73,148.96,23990.0,146.1904,146.3869,146.1216,146.3476,23990.0
2023-10-09 10:20:00,148.94,149.25,148.86,148.86,23032.0,146.3279,146.6325,146.2493,146.2493,23032.0
2023-10-09 10:30:00,148.87,148.87,148.38,148.48,24243.0,146.2592,146.2592,145.7778,145.876,24243.0
2023-10-09 10:40:00,148.5,148.59,148.21,148.23,33328.0,145.8957,145.9841,145.6107,145.6304,33328.0
2023-10-09 10:50:00,148.21,148.39,148.03,148.34,19203.0,145.6107,145.7876,145.4339,145.7385,19203.0
2023-10-09 11:00:00,148.34,149.06,148.34,149.05,21509.0,145.7385,146.4458,145.7385,146.436,21509.0
2023-10-09 11:10:00,149.02,149.08,148.74,148.94,12985.0,146.4065,146.4655,146.1315,146.3279,12985.0
2023-10-09 11:20:00,148.92,149.31,148.92,149.3,9399.0,146.3083,146.6915,146.3083,146.6816,9399.0
2023-10-09 11:30:00,149.3,149.37,149.0,149.03,17119.0,146.6816,146.7504,146.3869,146.4164,17119.0
2023-10-09 11:40:00,149.03,149.07,148.56,148.81,23118.0,146.4164,146.4557,145.9546,146.2002,23118.0
2023-10-09 11:50:00,148.8,148.97,148.72,148.94,34300.0,146.1904,146.3574,146.1118,146.3279,34300.0
2023-10-09 12:00:00,148.97,149.02,148.72,148.84,16718.0,146.3574,146.4065,146.1118,146.2297,16718.0
2023-10-09 12:10:00,148.88,148.94,148.74,148.87,33077.0,146.269,146.3279,146.1315,146.2592,33077.0
2023-10-09 12:20:00,148.88,148.93,148.69,148.7,20482.0,146.269,146.3181,146.0823,146.0922,20482.0
2023-10-09 12:30:00,148.67,148.78,148.63,148.67,13990.0,146.0627,146.1707,146.0234,146.0627,13990.0
2023-10-09 12:40:00,148.68,148.72,148.53,148.6,12973.0,146.0725,146.1118,145.9251,145.9939,12973.0
2023-10-09 12:50:00,148.63,148.69,148.36,148.49,17439.0,146.0234,146.0823,145.7581,145.8858,17439.0
2023-10-09 13:00:00,148.52,148.58,148.37,148.4,14903.0,145.9153,145.9743,145.7679,145.7974,14903.0
2023-10-09 13:10:00,148.45,148.5,148.34,148.44,20897.0,145.8465,145.8957,145.7385,145.8367,20897.0
2023-10-09 13:20:00,148.47,148.59,148.33,148.56,13029.0,145.8662,145.9841,145.7286,145.9546,13029.0
2023-10-09 13:30:00,148.58,148.81,148.58,148.77,36214.0,145.9743,146.2002,145.9743,146.1609,36214.0
2023-10-09 13:40:00,148.77,149.14,148.71,149.05,35136.0,146.1609,146.5244,146.102,146.436,35136.0
2023-10-09 13:50:00,149.08,149.13,149.01,149.07,60829.0,146.4655,146.5146,146.3967,146.4557,60829.0
2023-10-09 14:00:00,149.11,149.37,149.03,149.33,27604.0,146.495,146.7504,146.4164,146.7111,27604.0
2023-10-09 14:10:00,149.34,149.36,149.2,149.22,32620.0,146.7209,146.7406,146.5834,146.603,32620.0
2023-10-09 14:20:00,149.22,149.3,149.15,149.18,38290.0,146.603,146.6816,146.5343,146.5637,38290.0
2023-10-09 14:30:00,149.21,149.25,149.05,149.15,33180.0,146.5932,146.6325,146.436,146.5343,33180.0
2023-10-09 14:40:00,149.18,149.35,149.16,149.27,26878.0,146.5637,146.7308,146.5441,146.6522,26878.0
2023-10-09 14:50:00,149.28,149.45,149.2,149.37,38527.0,146.662,146.829,146.5834,146.7504,38527.0
2023-10-09 15:00:00,149.34,149.36,149.14,149.16,34198.0,146.7209,146.7406,146.5244,146.5441,34198.0
2023-10-09 15:10:00,149.14,149.17,148.89,149.01,17937.0,146.5244,146.5539,146.2788,146.3967,17937.0
2023-10-09 15:20:00,148.99,149.03,148.9,149.0,17735.0,146.3771,146.4164,146.2886,146.3869,17735.0
2023-10-09 15:30:00,149.0,149.0,148.65,148.65,18700.0,146.3869,146.3869,146.043,146.043,18700.0
2023-10-09 15:40:00,148.65,148.66,148.43,148.61,66589.0,146.043,146.0529,145.8269,146.0037,66589.0
2023-10-09 15:50:00,148.61,148.87,148.6,148.87,153080.0,146.0037,146.2592,145.9939,146.2592,153080.0
2023-10-10 09:30:00,149.5,150.25,149.0,149.97,103386.0,146.8781,147.615,146.3869,147.3399,103386.0
2023-10-10 09:40:00,150.01,150.26,149.45,150.02,59595.0,147.3792,147.6248,146.829,147.389,59595.0
2023-10-10 09:50:00,150.14,150.45,149.86,150.36,32762.0,147.5069,147.8115,147.2318,147.723,32762.0
2023-10-10 10:00:00,150.34,150.53,150.04,150.53,30999.0,147.7034,147.8901,147.4087,147.8901,30999.0
2023-10-10 10:10:00,150.53,150.92,150.42,150.9,23156.0,147.8901,148.2732,147.782,148.2536,23156.0
2023-10-10 10:20:00,150.88,151.06,150.73,150.78,31791.0,148.2339,148.4108,148.0866,148.1357,31791.0
2023-10-10 10:30:00,150.74,151.27,150.69,151.19,49077.0,148.0964,148.6171,148.0473,148.5385,49077.0
2023-10-10 10:40:00,151.2,151.2,150.67,150.68,35090.0,148.5483,148.5483,148.0276,148.0374,35090.0
2023-10-10 10:50:00,150.72,150.77,150.57,150.75,8688.0,148.0767,148.1258,147.9294,148.1062,8688.0
2023-10-10 11:00:00,150.72,151.12,150.65,150.97,29614.0,148.0767,148.4697,148.008,148.3223,29614.0
2023-10-10 11:10:00,150.98,151.25,150.96,151.16,15870.0,148.3322,148.5974,148.3125,148.509,15870.0
2023-10-10 11:20:00,151.19,151.19,150.96,151.07,16846.0,148.5385,148.5385,148.3125,148.4206,16846.0
2023-10-10 11:30:00,151.08,151.23,150.99,151.14,18273.0,148.4304,148.5778,148.342,148.4894,18273.0
2023-10-10 11:40:00,151.14,151.33,151.13,151.33,16853.0,148.4894,148.676,148.4795,148.676,16853.0
2023-10-10 11:50:00,151.28,151.53,151.24,151.49,18480.0,148.6269,148.8725,148.5876,148.8332,18480.0
2023-10-10 12:00:00,151.49,151.52,151.35,151.44,19279.0,148.8332,148.8627,148.6957,148.7841,19279.0
2023-10-10 12:10:00,151.5,151.65,151.46,151.59,26869.0,148.843,148.9904,148.8037,148.9315,26869.0
2023-10-10 12:20:00,151.61,151.65,151.52,151.58,16189.0,148.9511,148.9904,148.8627,148.9216,16189.0
2023-10-10 12:30:00,151.56,151.65,151.51,151.56,15288.0,148.902,148.9904,148.8529,148.902,15288.0
2023-10-10 12:40:00,151.55,151.62,151.5,151.51,17409.0,148.8922,148.9609,148.843,148.8529,17409.0
2023-10-10 12:50:00,151.52,151.68,151.47,151.63,25133.0,148.8627,149.0199,148.8136,148.9708,25133.0
2023-10-10 13:00:00,151.66,151.73,151.34,151.61,121227.0,149.0002,149.069,148.6859,148.9511,121227.0
2023-10-10 13:10:00,151.63,151.71,151.35,151.46,54295.0,148.9708,149.0494,148.6957,148.8037,54295.0
2023-10-10 13:20:00,151.45,151.63,151.42,151.58,38485.0,148.7939,148.9708,148.7644,148.9216,38485.0
2023-10-10 13:30:00,151.61,151.66,151.44,151.64,30865.0,148.9511,149.0002,148.7841,148.9806,30865.0
2023-10-10 13:40:00,151.64,151.64,151.19,151.23,19121.0,148.9806,148.9806,148.5385,148.5778,19121.0
2023-10-10 13:50:00,151.27,151.35,151.0,151.08,18556.0,148.6171,148.6957,148.3518,148.4304,18556.0
2023-10-10 14:00:00,151.08,151.32,150.96,151.25,53439.0,148.4304,148.6662,148.3125,148.5974,53439.0
2023-10-10 14:10:00,151.23,151.29,150.91,151.06,38233.0,148.5778,148.6367,148.2634,148.4108,38233.0
2023-10-10 14:20:00,151.05,151.13,150.85,150.97,25764.0,148.4009,148.4795,148.2044,148.3223,25764.0
2023-10-10 14:30:00,150.97,151.12,150.81,150.91,34951.0,148.3223,148.4697,148.1651,148.2634,34951.0
2023-10-10 14:40:00,150.92,151.23,150.85,151.01,40789.0,148.2732,148.5778,148.2044,148.3616,40789.0
2023-10-10 14:50:00,150.98,151.11,150.91,150.97,44066.0,148.3322,148.4599,148.2634,148.3223,44066.0
2023-10-10 15:00:00,150.99,151.13,150.88,151.1,16939.0,148.342,148.4795,148.2339,148.4501,16939.0
2023-10-10 15:10:00,151.12,151.13,150.86,150.86,19693.0,148.4697,148.4795,148.2143,148.2143,19693.0
2023-10-10 15:20:00,150.82,150.89,150.68,150.84,22970.0,148.175,148.2437,148.0374,148.1946,22970.0
2023-10-10 15:30:00,150.84,151.03,150.83,151.01,29803.0,148.1946,148.3813,148.1848,148.3616,29803.0
2023-10-10 15:40:00,151.02,151.07,150.74,150.83,45322.0,148.3715,148.4206,148.0964,148.1848,45322.0
2023-10-10 15:50:00,150.84,151.0,150.68,150.97,225102.0,148.1946,148.3518,148.0374,148.3223,225102.0
2023-10-11 09:30:00,151.43,152.65,151.42,152.58,76438.0,148.7743,149.9729,148.7644,149.9041,76438.0
2023-10-11 09:40:00,152.56,152.81,152.3,152.34,54023.0,149.8845,150.1301,149.629,149.6683,54023.0
2023-10-11 09:50:00,152.27,152.34,151.83,152.11,22452.0,149.5995,149.6683,149.1673,149.4423,22452.0
2023-10-11 10:00:00,152.09,152.13,151.6,151.66,19015.0,149.4227,149.462,148.9413,149.0002,19015.0
2023-10-11 10:10:00,151.67,151.67,151.17,151.38,29720.0,149.0101,149.0101,148.5188,148.7252,29720.0
2023-10-11 10:20:00,151.34,151.48,151.24,151.34,12108.0,148.6859,148.8234,148.5876,148.6859,12108.0
2023-10-11 10:30:00,151.45,151.49,151.14,151.35,20363.0,148.7939,148.8332,148.4894,148.6957,20363.0
2023-10-11 10:40:00,151.36,151.53,151.27,151.46,8295.0,148.7055,148.8725,148.6171,148.8037,8295.0
2023-10-11 10:50:00,151.52,151.78,151.43,151.75,18985.0,148.8627,149.1181,148.7743,149.0887,18985.0
2023-10-11 11:00:00,151.79,151.88,151.62,151.75,17517.0,149.128,149.2164,148.9609,149.0887,17517.0
2023-10-11 11:10:00,151.72,151.72,150.71,150.74,34406.0,149.0592,149.0592,148.0669,148.0964,34406.0
2023-10-11 11:20:00,150.63,150.78,150.59,150.62,7683.0,147.9883,148.1357,147.949,147.9785,7683.0
2023-10-11 11:30:00,150.65,150.74,150.57,150.62,12149.0,148.008,148.0964,147.9294,147.9785,12149.0
2023-10-11 11:40:00,150.63,150.63,150.45,150.51,16944.0,147.9883,147.9883,147.8115,147.8704,16944.0
2023-10-11 11:50:00,150.49,150.74,150.32,150.36,12574.0,147.8508,148.0964,147.6837,147.723,12574.0
2023-10-11 12:00:00,150.39,150.4,150.21,150.22,17663.0,147.7525,147.7623,147.5757,147.5855,17663.0
2023-10-11 12:10:00,150.22,150.24,149.89,149.94,12964.0,147.5855,147.6051,147.2613,147.3104,12964.0
2023-10-11 12:20:00,149.94,149.96,149.76,149.87,12114.0,147.3104,147.3301,147.1336,147.2416,12114.0
2023-10-11 12:30:00,149.88,150.09,149.8,150.07,8416.0,147.2515,147.4578,147.1729,147.4381,8416.0
2023-10-11 12:40:00,150.03,150.11,149.87,149.96,11238.0,147.3988,147.4774,147.2416,147.3301,11238.0
2023-10-11 12:50:00,149.96,150.11,149.76,150.09,12275.0,147.3301,147.4774,147.1336,147.4578,12275.0
2023-10-11 13:00:00,150.12,150.22,150.07,150.22,10485.0,147.4872,147.5855,147.4381,147.5855,10485.0
2023-10-11 13:10:00,150.23,150.28,149.81,149.87,9743.0,147.5953,147.6444,147.1827,147.2416,9743.0
2023-10-11 13:20:00,149.8,150.12,149.79,150.0,50988.0,147.1729,147.4872,147.163,147.3694,50988.0
2023-10-11 13:30:00,150.0,150.02,149.86,149.9,7142.0,147.3694,147.389,147.2318,147.2711,7142.0
2023-10-11 13:40:00,149.96,150.12,149.96,150.12,8496.0,147.3301,147.4872,147.3301,147.4872,8496.0
2023-10-11 13:50:00,150.09,150.41,150.09,150.34,7420.0,147.4578,147.7722,147.4578,147.7034,7420.0
2023-10-11 14:00:00,150.33,150.74,150.32,150.52,34098.0,147.6936,148.0964,147.6837,147.8802,34098.0
2023-10-11 14:10:00,150.51,150.99,150.51,150.89,30683.0,147.8704,148.342,147.8704,148.2437,30683.0
2023-10-11 14:20:00,150.93,151.27,150.84,150.88,44121.0,148.283,148.6171,148.1946,148.2339,44121.0
2023-10-11 14:30:00,150.84,151.07,150.8,150.94,12221.0,148.1946,148.4206,148.1553,148.2929,12221.0
2023-10-11 14:40:00,150.9,151.01,150.86,150.94,8479.0,148.2536,148.3616,148.2143,148.2929,8479.0
2023-10-11 14:50:00,150.82,150.96,150.79,150.96,13452.0,148.175,148.3125,148.1455,148.3125,13452.0
2023-10-11 15:00:00,150.96,151.12,150.96,151.06,10313.0,148.3125,148.4697,148.3125,148.4108,10313.0
2023-10-11 15:10:00,151.06,151.08,150.8,150.88,8936.0,148.4108,148.4304,148.1553,148.2339,8936.0
2023-10-11 15:20:00,150.9,151.11,150.85,151.07,15955.0,148.2536,148.4599,148.2044,148.4206,15955.0
2023-10-11 15:30:00,151.05,151.15,150.91,151.14,26744.0,148.4009,148.4992,148.2634,148.4894,26744.0
2023-10-11 15:40:00,151.14,151.44,151.05,151.25,49918.0,148.4894,148.7841,148.4009,148.5974,49918.0
2023-10-11 15:50:00,151.28,151.6,151.23,151.46,145289.0,148.6269,148.9413,148.5778,148.8037,145289.0
2023-10-12 09:30:00,152.5,152.72,151.77,152.28,92539.0,149.8255,150.0417,149.1083,149.6094,92539.0
2023-10-12 09:40:00,152.28,152.28,151.1,151.1,48609.0,149.6094,149.6094,148.4501,148.4501,48609.0
2023-10-12 09:50:00,151.2,151.44,150.71,151.15,33575.0,148.5483,148.7841,148.0669,148.4992,33575.0
2023-10-12 10:00:00,151.06,151.19,150.69,150.86,36015.0,148.4108,148.5385,148.0473,148.2143,36015.0
2023-10-12 10:10:00,150.86,151.39,150.82,151.22,28022.0,148.2143,148.735,148.175,148.568,28022.0
2023-10-12 10:20:00,151.25,151.73,151.08,151.44,27623.0,148.5974,149.069,148.4304,148.7841,27623.0
2023-10-12 10:30:00,151.5,151.68,151.33,151.47,21343.0,148.843,149.0199,148.676,148.8136,21343.0
2023-10-12 10:40:00,151.56,151.64,151.35,151.58,15498.0,148.902,148.9806,148.6957,148.9216,15498.0
2023-10-12 10:50:00,151.55,151.59,151.42,151.55,20002.0,148.8922,148.9315,148.7644,148.8922,20002.0
2023-10-12 11:00:00,151.54,151.68,151.32,151.6,22542.0,148.8823,149.0199,148.6662,148.9413,22542.0
2023-10-12 11:10:00,151.63,151.85,151.55,151.7,13346.0,148.9708,149.1869,148.8922,149.0395,13346.0
2023-10-12 11:20:00,151.7,151.95,151.7,151.81,20739.0,149.0395,149.2852,149.0395,149.1476,20739.0
2023-10-12 11:30:00,151.81,151.89,151.66,151.79,16549.0,149.1476,149.2262,149.0002,149.128,16549.0
2023-10-12 11:40:00,151.77,151.87,151.6,151.62,14191.0,149.1083,149.2066,148.9413,148.9609,14191.0
2023-10-12 11:50:00,151.61,151.82,151.56,151.81,19062.0,148.9511,149.1574,148.902,149.1476,19062.0
2023-10-12 12:00:00,151.82,152.0,151.64,151.91,12697.0,149.1574,149.3343,148.9806,149.2459,12697.0
2023-10-12 12:10:00,151.95,152.49,151.94,152.39,19485.0,149.2852,149.8157,149.2753,149.7174,19485.0
2023-10-12 12:20:00,152.39,152.57,152.24,152.31,16396.0,149.7174,149.8943,149.5701,149.6388,16396.0
2023-10-12 12:30:00,152.29,152.32,152.18,152.21,12822.0,149.6192,149.6487,149.5111,149.5406,12822.0
2023-10-12 12:40:00,152.19,152.27,152.08,152.16,23161.0,149.5209,149.5995,149.4129,149.4915,23161.0
2023-10-12 12:50:00,152.17,152.21,151.91,152.01,12638.0,149.5013,149.5406,149.2459,149.3441,12638.0
2023-10-12 13:00:00,151.97,151.99,151.07,151.19,17139.0,149.3048,149.3245,148.4206,148.5385,17139.0
2023-10-12 13:10:00,151.18,151.18,150.86,150.99,18465.0,148.5287,148.5287,148.2143,148.342,18465.0
2023-10-12 13:20:00,150.97,151.12,150.8,150.8,12970.0,148.3223,148.4697,148.1553,148.1553,12970.0
2023-10-12 13:30:00,150.76,150.87,150.59,150.59,12994.0,148.116,148.2241,147.949,147.949,12994.0
2023-10-12 13:40:00,150.64,150.74,150.57,150.71,11190.0,147.9981,148.0964,147.9294,148.0669,11190.0
2023-10-12 13:50:00,150.73,150.77,150.46,150.47,38998.0,148.0866,148.1258,147.8213,147.8311,38998.0
2023-10-12 14:00:00,150.47,150.63,150.28,150.35,12522.0,147.8311,147.9883,147.6444,147.7132,12522.0
2023-10-12 14:10:00,150.31,150.38,150.11,150.24,45282.0,147.6739,147.7427,147.4774,147.6051,45282.0
2023-10-12 14:20:00,150.27,150.73,150.26,150.72,21291.0,147.6346,148.0866,147.6248,148.0767,21291.0
2023-10-12 14:30:00,150.7,151.0,150.62,150.8,27536.0,148.0571,148.3518,147.9785,148.1553,27536.0
2023-10-12 14:40:00,150.79,151.29,150.79,151.27,24681.0,148.1455,148.6367,148.1455,148.6171,24681.0
2023-10-12 14:50:00,151.25,151.33,151.11,151.14,19723.0,148.5974,148.676,148.4599,148.4894,19723.0
2023-10-12 15:00:00,151.18,151.49,151.17,151.46,19597.0,148.5287,148.8332,148.5188,148.8037,19597.0
2023-10-12 15:10:00,151.46,151.79,151.36,151.72,38382.0,148.8037,149.128,148.7055,149.0592,38382.0
2023-10-12 15:20:00,151.7,151.77,151.41,151.46,19375.0,149.0395,149.1083,148.7546,148.8037,19375.0
2023-10-12 15:30:00,151.47,151.71,151.38,151.67,37913.0,148.8136,149.0494,148.7252,149.0101,37913.0
2023-10-12 15:40:00,151.67,151.68,151.35,151.45,42017.0,149.0101,149.0199,148.6957,148.7939,42017.0
2023-10-12 15:50:00,151.44,151.61,151.23,151.28,142002.0,148.7841,148.9511,148.5778,148.6269,142002.0
2023-10-13 09:30:00,152.92,153.8,152.6,153.8,114104.0,150.2381,151.1027,149.9238,151.1027,114104.0
2023-10-13 09:40:00,153.85,154.14,153.08,153.14,53064.0,151.1518,151.4367,150.3953,150.4543,53064.0
2023-10-13 09:50:00,153.12,153.28,152.91,152.99,34945.0,150.4346,150.5918,150.2283,150.3069,34945.0
2023-10-13 10:00:00,152.88,153.31,152.67,153.06,46770.0,150.1988,150.6213,149.9925,150.3757,46770.0
2023-10-13 10:10:00,153.02,153.12,152.57,152.87,49664.0,150.3364,150.4346,149.8943,150.189,49664.0
2023-10-13 10:20:00,152.91,153.08,152.69,152.84,28178.0,150.2283,150.3953,150.0122,150.1595,28178.0
2023-10-13 10:30:00,152.82,153.19,152.42,152.51,32639.0,150.1399,150.5034,149.7469,149.8353,32639.0
2023-10-13 10:40:00,152.5,152.77,152.34,152.56,26822.0,149.8255,150.0908,149.6683,149.8845,26822.0
2023-10-13 10:50:00,152.52,152.52,151.89,152.21,37506.0,149.8452,149.8452,149.2262,149.5406,37506.0
2023-10-13 11:00:00,152.24,152.24,151.86,152.14,25442.0,149.5701,149.5701,149.1967,149.4718,25442.0
2023-10-13 11:10:00,152.13,152.24,151.79,151.9,21482.0,149.462,149.5701,149.128,149.236,21482.0
2023-10-13 11:20:00,151.84,152.06,151.67,152.06,14661.0,149.1771,149.3932,149.0101,149.3932,14661.0
2023-10-13 11:30:00,152.01,152.16,151.92,152.09,15718.0,149.3441,149.4915,149.2557,149.4227,15718.0
2023-10-13 11:40:00,152.08,152.28,152.01,152.12,11795.0,149.4129,149.6094,149.3441,149.4522,11795.0
2023-10-13 11:50:00,152.09,152.1,151.51,151.7,24506.0,149.4227,149.4325,148.8529,149.0395,24506.0
2023-10-13 12:00:00,151.61,151.78,151.54,151.67,20662.0,148.9511,149.1181,148.8823,149.0101,20662.0
2023-10-13 12:10:00,151.73,151.85,151.43,151.85,27595.0,149.069,149.1869,148.7743,149.1869,27595.0
2023-10-13 12:20:00,151.84,152.06,151.82,151.94,18909.0,149.1771,149.3932,149.1574,149.2753,18909.0
2023-10-13 12:30:00,151.98,152.06,151.82,151.91,16278.0,149.3146,149.3932,149.1574,149.2459,16278.0
2023-10-13 12:40:00,151.88,152.02,151.62,151.63,14075.0,149.2164,149.3539,148.9609,148.9708,14075.0
2023-10-13 12:50:00,151.54,151.55,151.18,151.48,21404.0,148.8823,148.8922,148.5287,148.8234,21404.0
2023-10-13 13:00:00,151.47,151.56,151.03,151.22,16969.0,148.8136,148.902,148.3813,148.568,16969.0
2023-10-13 13:10:00,151.24,151.24,150.82,151.02,41479.0,148.5876,148.5876,148.175,148.3715,41479.0
2023-10-13 13:20:00,151.03,151.05,150.44,150.58,23389.0,148.3813,148.4009,147.8016,147.9392,23389.0
2023-10-13 13:30:00,150.53,150.67,150.43,150.67,12390.0,147.8901,148.0276,147.7918,148.0276,12390.0
2023-10-13 13:40:00,150.66,151.21,150.66,151.1,31592.0,148.0178,148.5581,148.0178,148.4501,31592.0
2023-10-13 13:50:00,151.1,151.18,150.99,150.99,10373.0,148.4501,148.5287,148.342,148.342,10373.0
2023-10-13 14:00:00,151.05,151.19,150.86,151.14,11794.0,148.4009,148.5385,148.2143,148.4894,11794.0
2023-10-13 14:10:00,151.1,151.23,151.03,151.1,11297.0,148.4501,148.5778,148.3813,148.4501,11297.0
2023-10-13 14:20:00,151.13,151.29,150.95,151.14,12400.0,148.4795,148.6367,148.3027,148.4894,12400.0
2023-10-13 14:30:00,151.11,151.37,151.02,151.05,14783.0,148.4599,148.7153,148.3715,148.4009,14783.0
2023-10-13 14:40:00,151.0,151.14,150.77,150.83,10221.0,148.3518,148.4894,148.1258,148.1848,10221.0
2023-10-13 14:50:00,150.8,150.97,150.75,150.85,24128.0,148.1553,148.3223,148.1062,148.2044,24128.0
2023-10-13 15:00:00,150.91,151.15,150.63,151.14,20737.0,148.2634,148.4992,147.9883,148.4894,20737.0
2023-10-13 15:10:00,151.12,151.38,151.03,151.11,24184.0,148.4697,148.7252,148.3813,148.4599,24184.0
2023-10-13 15:20:00,151.11,151.21,150.84,150.94,20477.0,148.4599,148.5581,148.1946,148.2929,20477.0
2023-10-13 15:30:00,150.96,151.15,150.85,150.94,28699.0,148.3125,148.4992,148.2044,148.2929,28699.0
2023-10-13 15:40:00,150.9,151.01,150.58,151.0,55037.0,148.2536,148.3616,147.9392,148.3518,55037.0
2023-10-13 15:50:00,150.99,151.13,150.84,151.1,128913.0,148.342,148.4795,148.1946,148.4501,128913.0
2023-10-16 09:30:00,152.37,152.48,151.82,151.88,48898.0,149.6978,149.8059,149.1574,149.2164,48898.0
2023-10-16 09:40:00,151.93,151.93,151.2,151.64,8136.0,149.2655,149.2655,148.5483,148.9806,8136.0
2023-10-16 09:50:00,151.78,152.16,151.74,151.8,17972.0,149.1181,149.4915,149.0788,149.1378,17972.0
2023-10-16 10:00:00,151.83,151.83,151.45,151.59,22913.0,149.1673,149.1673,148.7939,148.9315,22913.0
2023-10-16 10:10:00,151.58,152.17,151.56,152.07,16458.0,148.9216,149.5013,148.902,149.403,16458.0
2023-10-16 10:20:00,152.11,152.5,152.01,152.42,30176.0,149.4423,149.8255,149.3441,149.7469,30176.0
2023-10-16 10:30:00,152.44,152.78,152.41,152.62,25900.0,149.7666,150.1006,149.7371,149.9434,25900.0
2023-10-16 10:40:00,152.62,153.03,152.55,153.01,52360.0,149.9434,150.3462,149.8746,150.3266,52360.0
2023-10-16 10:50:00,152.96,153.19,152.92,153.04,37480.0,150.2774,150.5034,150.2381,150.356,37480.0
2023-10-16 11:00:00,153.12,153.26,152.96,153.05,37081.0,150.4346,150.5722,150.2774,150.3659,37081.0
2023-10-16 11:10:00,153.06,153.06,152.81,152.98,21661.0,150.3757,150.3757,150.1301,150.2971,21661.0
2023-10-16 11:20:00,152.94,153.07,152.86,152.91,14699.0,150.2578,150.3855,150.1792,150.2283,14699.0
2023-10-16 11:30:00,152.91,152.91,152.57,152.57,27716.0,150.2283,150.2283,149.8943,149.8943,27716.0
2023-10-16 11:40:00,152.55,152.66,152.47,152.58,31837.0,149.8746,149.9827,149.796,149.9041,31837.0
2023-10-16 11:50:00,152.59,152.74,152.57,152.64,12307.0,149.9139,150.0613,149.8943,149.9631,12307.0
2023-10-16 12:00:00,152.67,153.15,152.59,152.88,117558.0,149.9925,150.4641,149.9139,150.1988,117558.0
2023-10-16 12:10:00,152.93,152.93,152.67,152.75,19660.0,150.248,150.248,149.9925,150.0711,19660.0
2023-10-16 12:20:00,152.72,152.86,152.58,152.84,20369.0,150.0417,150.1792,149.9041,150.1595,20369.0
2023-10-16 12:30:00,152.83,152.99,152.79,152.89,15837.0,150.1497,150.3069,150.1104,150.2087,15837.0
2023-10-16 12:40:00,152.88,152.98,152.82,152.83,12319.0,150.1988,150.2971,150.1399,150.1497,12319.0
2023-10-16 12:50:00,152.81,152.82,152.58,152.82,12610.0,150.1301,150.1399,149.9041,150.1399,12610.0
2023-10-16 13:00:00,152.81,153.08,152.81,153.03,10195.0,150.1301,150.3953,150.1301,150.3462,10195.0
2023-10-16 13:10:00,153.02,153.06,152.78,152.8,16921.0,150.3364,150.3757,150.1006,150.1202,16921.0
2023-10-16 13:20:00,152.76,152.9,152.34,152.82,24599.0,150.0809,150.2185,149.6683,150.1399,24599.0
2023-10-16 13:30:00,152.84,152.91,152.69,152.91,18608.0,150.1595,150.2283,150.0122,150.2283,18608.0
2023-10-16 13:40:00,152.94,153.26,152.93,153.18,44495.0,150.2578,150.5722,150.248,150.4936,44495.0
2023-10-16 13:50:00,153.21,153.22,153.04,153.12,16181.0,150.5231,150.5329,150.356,150.4346,16181.0
2023-10-16 14:00:00,153.12,153.17,152.95,153.11,13467.0,150.4346,150.4838,150.2676,150.4248,13467.0
2023-10-16 14:10:00,153.16,153.19,152.96,153.06,24703.0,150.4739,150.5034,150.2774,150.3757,24703.0
2023-10-16 14:20:00,153.09,153.11,152.87,152.88,18104.0,150.4052,150.4248,150.189,150.1988,18104.0
2023-10-16 14:30:00,152.83,153.06,152.83,152.96,12896.0,150.1497,150.3757,150.1497,150.2774,12896.0
2023-10-16 14:40:00,152.94,153.05,152.88,152.91,35806.0,150.2578,150.3659,150.1988,150.2283,35806.0
2023-10-16 14:50:00,152.88,153.11,152.85,153.01,25362.0,150.1988,150.4248,150.1694,150.3266,25362.0
2023-10-16 15:00:00,153.03,153.13,152.86,153.12,26117.0,150.3462,150.4445,150.1792,150.4346,26117.0
2023-10-16 15:10:00,153.15,153.29,153.02,153.22,27452.0,150.4641,150.6017,150.3364,150.5329,27452.0
2023-10-16 15:20:00,153.22,153.41,153.22,153.32,50978.0,150.5329,150.7195,150.5329,150.6311,50978.0
2023-10-16 15:30:00,153.32,153.33,153.0,153.02,56726.0,150.6311,150.641,150.3167,150.3364,56726.0
2023-10-16 15:40:00,153.03,153.18,152.96,153.0,66082.0,150.3462,150.4936,150.2774,150.3167,66082.0
2023-10-16 15:50:00,152.98,153.05,152.72,152.73,232367.0,150.2971,150.3659,150.0417,150.0515,232367.0
2023-10-17 09:30:00,151.56,152.16,151.5,152.14,60699.0,148.902,149.4915,148.843,149.4718,60699.0
2023-10-17 09:40:00,152.13,152.77,152.13,152.57,28074.0,149.462,150.0908,149.462,149.8943,28074.0
2023-10-17 09:50:00,152.79,152.79,151.96,152.16,59614.0,150.1104,150.1104,149.295,149.4915,59614.0
2023-10-17 10:00:00,152.13,152.64,152.0,152.59,52754.0,149.462,149.9631,149.3343,149.9139,52754.0
2023-10-17 10:10:00,152.59,153.05,152.54,152.58,71027.0,149.9139,150.3659,149.8648,149.9041,71027.0
2023-10-17 10:20:00,152.6,152.84,152.49,152.68,63591.0,149.9238,150.1595,149.8157,150.0024,63591.0
2023-10-17 10:30:00,152.75,153.23,152.61,152.99,93896.0,150.0711,150.5427,149.9336,150.3069,93896.0
2023-10-17 10:40:00,152.98,153.02,152.47,152.57,90427.0,150.2971,150.3364,149.796,149.8943,90427.0
2023-10-17 10:50:00,152.57,152.99,152.49,152.85,105848.0,149.8943,150.3069,149.8157,150.1694,105848.0
2023-10-17 11:00:00,152.87,153.31,152.81,152.96,117099.0,150.189,150.6213,150.1301,150.2774,117099.0
2023-10-17 11:10:00,152.97,153.26,152.9,153.25,114946.0,150.2873,150.5722,150.2185,150.5624,114946.0
2023-10-17 11:20:00,153.26,153.34,153.02,153.28,89058.0,150.5722,150.6508,150.3364,150.5918,89058.0
2023-10-17 11:30:00,153.28,153.96,153.23,153.75,69560.0,150.5918,151.2599,150.5427,151.0536,69560.0
2023-10-17 11:40:00,153.77,154.18,153.64,154.12,89510.0,151.0732,151.476,150.9455,151.4171,89510.0
2023-10-17 11:50:00,154.14,154.25,154.01,154.08,48567.0,151.4367,151.5448,151.309,151.3778,48567.0
2023-10-17 12:00:00,154.08,154.26,154.03,154.04,101660.0,151.3778,151.5546,151.3287,151.3385,101660.0
2023-10-17 12:10:00,154.05,154.25,153.95,154.25,58592.0,151.3483,151.5448,151.2501,151.5448,58592.0
2023-10-17 12:20:00,154.25,154.68,154.18,154.68,28918.0,151.5448,151.9673,151.476,151.9673,28918.0
2023-10-17 12:30:00,154.66,154.73,154.41,154.49,24666.0,151.9476,152.0164,151.702,151.7806,24666.0
2023-10-17 12:40:00,154.45,154.45,154.15,154.31,18128.0,151.7413,151.7413,151.4466,151.6038,18128.0
2023-10-17 12:50:00,154.32,154.46,154.04,154.21,27469.0,151.6136,151.7511,151.3385,151.5055,27469.0
2023-10-17 13:00:00,154.21,154.29,154.02,154.2,24254.0,151.5055,151.5841,151.3189,151.4957,24254.0
2023-10-17 13:10:00,154.19,154.3,154.12,154.27,15363.0,151.4859,151.5939,151.4171,151.5645,15363.0
2023-10-17 13:20:00,154.26,154.4,154.19,154.24,27838.0,151.5546,151.6922,151.4859,151.535,27838.0
2023-10-17 13:30:00,154.25,154.25,153.88,153.99,38760.0,151.5448,151.5448,151.1813,151.2894,38760.0
2023-10-17 13:40:00,154.0,154.07,153.89,154.06,24773.0,151.2992,151.368,151.1911,151.3581,24773.0
2023-10-17 13:50:00,154.09,154.1,153.71,153.99,35666.0,151.3876,151.3974,151.0143,151.2894,35666.0
2023-10-17 14:00:00,153.97,154.0,153.8,153.95,41242.0,151.2697,151.2992,151.1027,151.2501,41242.0
2023-10-17 14:10:00,153.93,153.98,153.73,153.75,32680.0,151.2304,151.2796,151.0339,151.0536,32680.0
2023-10-17 14:20:00,153.75,154.02,153.75,153.92,26114.0,151.0536,151.3189,151.0536,151.2206,26114.0
2023-10-17 14:30:00,153.9,154.19,153.83,154.17,32759.0,151.201,151.4859,151.1322,151.4662,32759.0
2023-10-17 14:40:00,154.18,154.45,154.17,154.39,36259.0,151.476,151.7413,151.4662,151.6824,36259.0
2023-10-17 14:50:00,154.36,154.41,153.83,153.96,35593.0,151.6529,151.702,151.1322,151.2599,35593.0
2023-10-17 15:00:00,153.96,154.25,153.9,154.19,28224.0,151.2599,151.5448,151.201,151.4859,28224.0
2023-10-17 15:10:00,154.23,154.34,154.12,154.25,42259.0,151.5252,151.6332,151.4171,151.5448,42259.0
2023-10-17 15:20:00,154.26,154.43,154.25,154.41,26766.0,151.5546,151.7217,151.5448,151.702,26766.0
2023-10-17 15:30:00,154.42,154.45,154.17,154.28,49224.0,151.7118,151.7413,151.4662,151.5743,49224.0
2023-10-17 15:40:00,154.28,154.42,154.15,154.24,86124.0,151.5743,151.7118,151.4466,151.535,86124.0
2023-10-17 15:50:00,154.23,154.47,154.13,154.41,324262.0,151.5252,151.761,151.4269,151.702,324262.0
2023-10-18 09:30:00,153.12,153.59,152.31,152.75,59276.0,150.4346,150.8964,149.6388,150.0711,59276.0
2023-10-18 09:40:00,152.68,152.95,152.18,152.4,39771.0,150.0024,150.2676,149.5111,149.7273,39771.0
2023-10-18 09:50:00,152.29,152.33,152.04,152.2,22972.0,149.6192,149.6585,149.3736,149.5308,22972.0
2023-10-18 10:00:00,152.15,152.77,151.8,152.47,47499.0,149.4816,150.0908,149.1378,149.796,47499.0
2023-10-18 10:10:00,152.44,153.18,152.26,153.13,32597.0,149.7666,150.4936,149.5897,150.4445,32597.0
2023-10-18 10:20:00,153.18,153.33,152.51,152.51,40612.0,150.4936,150.641,149.8353,149.8353,40612.0
2023-10-18 10:30:00,152.5,152.73,152.36,152.46,41646.0,149.8255,150.0515,149.688,149.7862,41646.0
2023-10-18 10:40:00,152.44,152.49,152.1,152.21,138616.0,149.7666,149.8157,149.4325,149.5406,138616.0
2023-10-18 10:50:00,152.21,152.43,152.06,152.25,63809.0,149.5406,149.7567,149.3932,149.5799,63809.0
2023-10-18 11:00:00,152.2,152.73,152.2,152.33,30209.0,149.5308,150.0515,149.5308,149.6585,30209.0
2023-10-18 11:10:00,152.33,152.56,152.26,152.49,20833.0,149.6585,149.8845,149.5897,149.8157,20833.0
2023-10-18 11:20:00,152.47,152.72,152.09,152.65,40993.0,149.796,150.0417,149.4227,149.9729,40993.0
2023-10-18 11:30:00,152.66,152.73,152.56,152.7,37535.0,149.9827,150.0515,149.8845,150.022,37535.0
2023-10-18 11:40:00,152.69,152.69,152.17,152.27,17428.0,150.0122,150.0122,149.5013,149.5995,17428.0
2023-10-18 11:50:00,152.22,152.4,152.16,152.32,14622.0,149.5504,149.7273,149.4915,149.6487,14622.0
2023-10-18 12:00:00,152.29,152.37,152.01,152.2,25533.0,149.6192,149.6978,149.3441,149.5308,25533.0
2023-10-18 12:10:00,152.18,152.24,151.95,151.97,29478.0,149.5111,149.5701,149.2852,149.3048,29478.0
2023-10-18 12:20:00,151.98,152.08,151.73,151.97,11484.0,149.3146,149.4129,149.069,149.3048,11484.0
2023-10-18 12:30:00,151.97,152.03,151.83,151.93,14162.0,149.3048,149.3638,149.1673,149.2655,14162.0
2023-10-18 12:40:00,151.94,152.15,151.94,151.94,19862.0,149.2753,149.4816,149.2753,149.2753,19862.0
2023-10-18 12:50:00,151.94,152.01,151.65,151.65,23532.0,149.2753,149.3441,148.9904,148.9904,23532.0
2023-10-18 13:00:00,151.61,152.52,151.4,152.47,74193.0,148.9511,149.8452,148.7448,149.796,74193.0
2023-10-18 13:10:00,152.48,152.74,152.43,152.47,21756.0,149.8059,150.0613,149.7567,149.796,21756.0
2023-10-18 13:20:00,152.46,152.57,152.24,152.43,15998.0,149.7862,149.8943,149.5701,149.7567,15998.0
2023-10-18 13:30:00,152.37,152.44,151.98,152.0,27213.0,149.6978,149.7666,149.3146,149.3343,27213.0
2023-10-18 13:40:00,152.01,152.23,151.92,152.2,11180.0,149.3441,149.5602,149.2557,149.5308,11180.0
2023-10-18 13:50:00,152.2,152.54,152.2,152.54,9851.0,149.5308,149.8648,149.5308,149.8648,9851.0
2023-10-18 14:00:00,152.61,152.87,152.42,152.71,12412.0,149.9336,150.189,149.7469,150.0318,12412.0
2023-10-18 14:10:00,152.7,152.71,152.36,152.36,9904.0,150.022,150.0318,149.688,149.688,9904.0
2023-10-18 14:20:00,152.38,152.52,152.27,152.33,15750.0,149.7076,149.8452,149.5995,149.6585,15750.0
2023-10-18 14:30:00,152.28,152.46,152.05,152.14,14909.0,149.6094,149.7862,149.3834,149.4718,14909.0
2023-10-18 14:40:00,152.13,152.16,151.84,151.94,18191.0,149.462,149.4915,149.1771,149.2753,18191.0
2023-10-18 14:50:00,151.94,151.96,151.75,151.85,14871.0,149.2753,149.295,149.0887,149.1869,14871.0
2023-10-18 15:00:00,151.83,151.84,151.46,151.47,17455.0,149.1673,149.1771,148.8037,148.8136,17455.0
2023-10-18 15:10:00,151.51,151.71,151.45,151.63,18942.0,148.8529,149.0494,148.7939,148.9708,18942.0
2023-10-18 15:20:00,151.61,151.77,151.37,151.44,23505.0,148.9511,149.1083,148.7153,148.7841,23505.0
2023-10-18 15:30:00,151.49,151.61,151.39,151.4,21631.0,148.8332,148.9511,148.735,148.7448,21631.0
2023-10-18 15:40:00,151.38,151.5,151.13,151.3,47024.0,148.7252,148.843,148.4795,148.6466,47024.0
2023-10-18 15:50:00,151.32,151.71,151.32,151.54,154090.0,148.6662,149.0494,148.6662,148.8823,154090.0
2023-10-19 09:30:00,150.41,151.39,149.57,150.61,81203.0,147.7722,148.735,146.9469,147.9687,81203.0
2023-10-19 09:40:00,150.76,151.11,150.61,150.87,32524.0,148.116,148.4599,147.9687,148.2241,32524.0
2023-10-19 09:50:00,150.83,151.42,150.74,151.35,54048.0,148.1848,148.7644,148.0964,148.6957,54048.0
2023-10-19 10:00:00,151.36,151.36,150.73,151.02,32463.0,148.7055,148.7055,148.0866,148.3715,32463.0
2023-10-19 10:10:00,150.99,151.51,150.93,151.13,37205.0,148.342,148.8529,148.283,148.4795,37205.0
2023-10-19 10:20:00,151.08,151.28,150.6,150.6,27056.0,148.4304,148.6269,147.9588,147.9588,27056.0
2023-10-19 10:30:00,150.63,150.64,150.27,150.41,46258.0,147.9883,147.9981,147.6346,147.7722,46258.0
2023-10-19 10:40:00,150.46,150.66,150.24,150.41,67296.0,147.8213,148.0178,147.6051,147.7722,67296.0
2023-10-19 10:50:00,150.49,150.71,150.37,150.67,30214.0,147.8508,148.0669,147.7329,148.0276,30214.0
2023-10-19 11:00:00,150.67,150.92,150.56,150.82,34001.0,148.0276,148.2732,147.9195,148.175,34001.0
2023-10-19 11:10:00,150.8,150.86,150.44,150.51,15288.0,148.1553,148.2143,147.8016,147.8704,15288.0
2023-10-19 11:20:00,150.51,150.78,150.29,150.49,47464.0,147.8704,148.1357,147.6543,147.8508,47464.0
2023-10-19 11:30:00,150.54,151.1,150.46,150.93,37810.0,147.8999,148.4501,147.8213,148.283,37810.0
2023-10-19 11:40:00,151.0,151.1,150.74,150.77,48862.0,148.3518,148.4501,148.0964,148.1258,48862.0
2023-10-19 11:50:00,150.78,150.9,150.52,150.61,88435.0,148.1357,148.2536,147.8802,147.9687,88435.0
2023-10-19 12:00:00,150.55,151.53,150.33,150.93,55688.0,147.9097,148.8725,147.6936,148.283,55688.0
2023-10-19 12:10:00,150.97,151.54,150.8,151.53,13156.0,148.3223,148.8823,148.1553,148.8725,13156.0
2023-10-19 12:20:00,151.5,152.14,151.35,151.49,37913.0,148.843,149.4718,148.6957,148.8332,37913.0
2023-10-19 12:30:00,151.54,151.64,150.47,150.94,94105.0,148.8823,148.9806,147.8311,148.2929,94105.0
2023-10-19 12:40:00,150.92,151.51,150.84,151.51,58616.0,148.2732,148.8529,148.1946,148.8529,58616.0
2023-10-19 12:50:00,151.5,151.93,151.32,151.73,34153.0,148.843,149.2655,148.6662,149.069,34153.0
2023-10-19 13:00:00,151.76,156.05,151.69,154.13,235878.0,149.0985,153.3132,149.0297,151.4269,235878.0
2023-10-19 13:10:00,154.23,154.23,152.58,152.93,127336.0,151.5252,151.5252,149.9041,150.248,127336.0
2023-10-19 13:20:00,152.81,152.96,152.01,152.22,68655.0,150.1301,150.2774,149.3441,149.5504,68655.0
2023-10-19 13:30:00,152.22,152.32,150.23,150.26,205515.0,149.5504,149.6487,147.5953,147.6248,205515.0
2023-10-19 13:40:00,150.28,150.53,150.04,150.46,120815.0,147.6444,147.8901,147.4087,147.8213,120815.0
2023-10-19 13:50:00,150.46,150.93,150.41,150.55,43800.0,147.8213,148.283,147.7722,147.9097,43800.0
2023-10-19 14:00:00,150.55,150.7,150.25,150.31,40462.0,147.9097,148.0571,147.615,147.6739,40462.0
2023-10-19 14:10:00,150.3,150.44,150.11,150.24,34385.0,147.6641,147.8016,147.4774,147.6051,34385.0
2023-10-19 14:20:00,150.27,150.32,150.01,150.21,42510.0,147.6346,147.6837,147.3792,147.5757,42510.0
2023-10-19 14:30:00,150.2,150.21,149.58,149.74,71743.0,147.5658,147.5757,146.9567,147.1139,71743.0
2023-10-19 14:40:00,149.69,149.69,149.26,149.28,42015.0,147.0648,147.0648,146.6423,146.662,42015.0
2023-10-19 14:50:00,149.26,149.46,149.01,149.33,80714.0,146.6423,146.8388,146.3967,146.7111,80714.0
2023-10-19 15:00:00,149.34,149.52,149.21,149.39,45636.0,146.7209,146.8978,146.5932,146.7701,45636.0
2023-10-19 15:10:00,149.4,149.7,149.25,149.63,91646.0,146.7799,147.0746,146.6325,147.0058,91646.0
2023-10-19 15:20:00,149.65,149.67,149.33,149.5,113125.0,147.0255,147.0451,146.7111,146.8781,113125.0
2023-10-19 15:30:00,149.51,149.82,149.51,149.64,79795.0,146.8879,147.1925,146.8879,147.0157,79795.0
2023-10-19 15:40:00,149.66,149.82,149.19,149.81,141389.0,147.0353,147.1925,146.5736,147.1827,141389.0
2023-10-19 15:50:00,149.81,149.96,149.51,149.53,253299.0,147.1827,147.3301,146.8879,146.9076,253299.0
2023-10-20 09:30:00,144.7,147.94,143.71,146.84,548715.0,142.1623,145.3455,141.1897,144.2648,548715.0
2023-10-20 09:40:00,146.7,147.27,146.1,146.67,150835.0,144.1272,144.6872,143.5377,144.0978,150835.0
2023-10-20 09:50:00,146.66,147.35,144.96,145.16,153441.0,144.0879,144.7658,142.4177,142.6142,153441.0
2023-10-20 10:00:00,145.07,145.26,143.5,143.68,209306.0,142.5258,142.7125,140.9833,141.1602,209306.0
2023-10-20 10:10:00,143.62,143.9,142.9,142.91,213654.0,141.1012,141.3763,140.3939,140.4037,213654.0
2023-10-20 10:20:00,142.95,143.53,142.7,143.47,150949.0,140.443,141.0128,140.1974,140.9539,150949.0
2023-10-20 10:30:00,143.47,144.24,143.37,143.88,128364.0,140.9539,141.7104,140.8556,141.3567,128364.0
2023-10-20 10:40:00,143.81,144.16,143.57,144.06,178054.0,141.2879,141.6318,141.0521,141.5335,178054.0
2023-10-20 10:50:00,144.06,144.33,143.58,143.7,129969.0,141.5335,141.7988,141.0619,141.1798,129969.0
2023-10-20 11:00:00,143.66,143.82,143.11,143.73,75981.0,141.1405,141.2977,140.6002,141.2093,75981.0
2023-10-20 11:10:00,143.72,144.14,143.62,144.04,133560.0,141.1995,141.6121,141.1012,141.5139,133560.0
2023-10-20 11:20:00,144.07,144.1,143.33,143.4,93167.0,141.5434,141.5728,140.8163,140.8851,93167.0
2023-10-20 11:30:00,143.41,143.79,143.06,143.06,67699.0,140.8949,141.2683,140.5511,140.5511,67699.0
2023-10-20 11:40:00,143.09,143.39,142.8,143.3,131635.0,140.5805,140.8753,140.2956,140.7869,131635.0
2023-10-20 11:50:00,143.32,143.82,143.23,143.59,139502.0,140.8065,141.2977,140.7181,141.0718,139502.0
2023-10-20 12:00:00,143.55,143.83,143.55,143.64,121055.0,141.0325,141.3076,141.0325,141.1209,121055.0
2023-10-20 12:10:00,143.62,144.08,143.58,143.88,111459.0,141.1012,141.5532,141.0619,141.3567,111459.0
2023-10-20 12:20:00,143.89,144.16,143.73,143.81,122029.0,141.3665,141.6318,141.2093,141.2879,122029.0
2023-10-20 12:30:00,143.83,144.6,143.8,144.34,182560.0,141.3076,142.0641,141.2781,141.8086,182560.0
2023-10-20 12:40:00,144.4,144.94,144.35,144.6,112615.0,141.8676,142.3981,141.8184,142.0641,112615.0
2023-10-20 12:50:00,144.6,145.16,144.57,145.0,100796.0,142.0641,142.6142,142.0346,142.457,100796.0
2023-10-20 13:00:00,145.0,145.03,144.2,144.4,61751.0,142.457,142.4865,141.6711,141.8676,61751.0
2023-10-20 13:10:00,144.41,145.15,144.36,145.15,44562.0,141.8774,142.6044,141.8283,142.6044,44562.0
2023-10-20 13:20:00,145.13,145.32,144.98,145.19,121651.0,142.5848,142.7714,142.4374,142.6437,121651.0
2023-10-20 13:30:00,145.22,145.24,144.12,144.19,75003.0,142.6732,142.6928,141.5925,141.6612,75003.0
2023-10-20 13:40:00,144.08,144.48,144.08,144.13,52305.0,141.5532,141.9462,141.5532,141.6023,52305.0
2023-10-20 13:50:00,144.15,144.19,143.62,143.83,36979.0,141.6219,141.6612,141.1012,141.3076,36979.0
2023-10-20 14:00:00,143.84,143.85,143.37,143.7,59221.0,141.3174,141.3272,140.8556,141.1798,59221.0
2023-10-20 14:10:00,143.68,143.68,142.96,143.02,118064.0,141.1602,141.1602,140.4528,140.5118,118064.0
2023-10-20 14:20:00,143.03,143.64,142.6,142.68,151185.0,140.5216,141.1209,140.0991,140.1777,151185.0
2023-10-20 14:30:00,142.69,142.95,142.56,142.61,47982.0,140.1876,140.443,140.0598,140.109,47982.0
2023-10-20 14:40:00,142.61,142.61,142.17,142.27,72833.0,140.109,140.109,139.6767,139.7749,72833.0
2023-10-20 14:50:00,142.27,142.58,142.2,142.22,59269.0,139.7749,140.0795,139.7061,139.7258,59269.0
2023-10-20 15:00:00,142.21,142.55,142.15,142.29,81321.0,139.716,140.05,139.657,139.7946,81321.0
2023-10-20 15:10:00,142.29,142.69,142.27,142.57,64883.0,139.7946,140.1876,139.7749,140.0697,64883.0
2023-10-20 15:20:00,142.52,142.59,142.25,142.57,86097.0,140.0205,140.0893,139.7553,140.0697,86097.0
2023-10-20 15:30:00,142.56,142.63,142.39,142.44,95739.0,140.0598,140.1286,139.8928,139.9419,95739.0
2023-10-20 15:40:00,142.47,142.47,142.03,142.06,151116.0,139.9714,139.9714,139.5391,139.5686,151116.0
2023-10-20 15:50:00,142.05,142.13,141.44,141.59,665081.0,139.5588,139.6374,138.9595,139.1068,665081.0
2023-10-23 09:30:00,141.36,142.28,140.91,142.28,126590.0,138.8809,139.7847,138.4388,139.7847,126590.0
2023-10-23 09:40:00,142.18,143.17,141.86,143.08,97791.0,139.6865,140.6591,139.3721,140.5707,97791.0
2023-10-23 09:50:00,143.07,143.31,142.35,143.3,95128.0,140.5609,140.7967,139.8535,140.7869,95128.0
2023-10-23 10:00:00,143.3,143.63,143.2,143.62,98011.0,140.7869,141.1111,140.6886,141.1012,98011.0
2023-10-23 10:10:00,143.63,144.26,143.3,144.21,189931.0,141.1111,141.73,140.7869,141.6809,189931.0
2023-10-23 10:20:00,144.2,144.89,144.03,144.19,128874.0,141.6711,142.349,141.5041,141.6612,128874.0
2023-10-23 10:30:00,144.2,144.48,143.67,144.33,72042.0,141.6711,141.9462,141.1504,141.7988,72042.0
2023-10-23 10:40:00,144.31,144.8,144.27,144.58,82512.0,141.7791,142.2605,141.7398,142.0444,82512.0
2023-10-23 10:50:00,144.58,144.64,144.27,144.56,60722.0,142.0444,142.1034,141.7398,142.0248,60722.0
2023-10-23 11:00:00,144.61,145.14,144.49,144.89,67113.0,142.0739,142.5946,141.956,142.349,67113.0
2023-10-23 11:10:00,144.95,145.44,144.8,145.26,177999.0,142.4079,142.8893,142.2605,142.7125,177999.0
2023-10-23 11:20:00,145.26,145.34,144.66,144.82,232958.0,142.7125,142.7911,142.123,142.2802,232958.0
2023-10-23 11:30:00,144.8,145.49,144.75,145.45,50789.0,142.2605,142.9384,142.2114,142.8991,50789.0
2023-10-23 11:40:00,145.46,145.46,144.97,145.24,53174.0,142.909,142.909,142.4276,142.6928,53174.0
2023-10-23 11:50:00,145.24,145.33,145.05,145.12,20784.0,142.6928,142.7813,142.5062,142.5749,20784.0
2023-10-23 12:00:00,145.07,145.35,145.05,145.34,29044.0,142.5258,142.8009,142.5062,142.7911,29044.0
2023-10-23 12:10:00,145.34,145.39,144.5,144.52,68606.0,142.7911,142.8402,141.9658,141.9855,68606.0
2023-10-23 12:20:00,144.51,145.05,144.44,144.97,23554.0,141.9756,142.5062,141.9069,142.4276,23554.0
2023-10-23 12:30:00,144.95,145.22,144.93,145.19,38656.0,142.4079,142.6732,142.3883,142.6437,38656.0
2023-10-23 12:40:00,145.17,145.26,145.08,145.23,24935.0,142.6241,142.7125,142.5356,142.683,24935.0
2023-10-23 12:50:00,145.21,145.86,145.05,145.83,29954.0,142.6634,143.302,142.5062,143.2725,29954.0
2023-10-23 13:00:00,145.84,145.84,145.43,145.56,45099.0,143.2823,143.2823,142.8795,143.0072,45099.0
2023-10-23 13:10:00,145.56,145.56,145.11,145.13,25199.0,143.0072,143.0072,142.5651,142.5848,25199.0
2023-10-23 13:20:00,145.11,145.31,145.05,145.22,28381.0,142.5651,142.7616,142.5062,142.6732,28381.0
2023-10-23 13:30:00,145.22,145.22,145.0,145.09,39100.0,142.6732,142.6732,142.457,142.5455,39100.0
2023-10-23 13:40:00,145.06,145.19,144.83,145.03,31257.0,142.516,142.6437,142.29,142.4865,31257.0
2023-10-23 13:50:00,145.05,145.09,144.41,144.54,168572.0,142.5062,142.5455,141.8774,142.0051,168572.0
2023-10-23 14:00:00,144.6,144.95,144.5,144.93,31530.0,142.0641,142.4079,141.9658,142.3883,31530.0
2023-10-23 14:10:00,144.95,144.96,144.68,144.72,37928.0,142.4079,142.4177,142.1427,142.182,37928.0
2023-10-23 14:20:00,144.71,144.81,144.21,144.35,82243.0,142.1721,142.2704,141.6809,141.8184,82243.0
2023-10-23 14:30:00,144.36,144.59,144.26,144.47,40368.0,141.8283,142.0542,141.73,141.9363,40368.0
2023-10-23 14:40:00,144.47,144.77,144.19,144.58,61878.0,141.9363,142.2311,141.6612,142.0444,61878.0
2023-10-23 14:50:00,144.56,144.66,144.43,144.5,47628.0,142.0248,142.123,141.897,141.9658,47628.0
2023-10-23 15:00:00,144.51,144.72,144.26,144.29,48350.0,141.9756,142.182,141.73,141.7595,48350.0
2023-10-23 15:10:00,144.26,144.34,144.0,144.34,59191.0,141.73,141.8086,141.4746,141.8086,59191.0
2023-10-23 15:20:00,144.31,144.36,143.95,144.11,41371.0,141.7791,141.8283,141.4255,141.5826,41371.0
2023-10-23 15:30:00,144.11,144.33,143.98,144.19,54188.0,141.5826,141.7988,141.4549,141.6612,54188.0
2023-10-23 15:40:00,144.15,144.57,144.12,144.47,99583.0,141.6219,142.0346,141.5925,141.9363,99583.0
2023-10-23 15:50:00,144.43,144.7,144.3,144.59,345956.0,141.897,142.1623,141.7693,142.0542,345956.0
2023-10-24 09:30:00,145.85,146.52,145.21,145.28,121317.0,143.2921,143.9504,142.6634,142.7321,121317.0
2023-10-24 09:40:00,145.25,145.88,144.94,145.48,76685.0,142.7027,143.3216,142.3981,142.9286,76685.0
2023-10-24 09:50:00,145.56,146.11,145.12,146.1,39404.0,143.0072,143.5476,142.5749,143.5377,39404.0
2023-10-24 10:00:00,146.14,146.23,145.1,145.68,42917.0,143.577,143.6655,142.5553,143.1251,42917.0
2023-10-24 10:10:00,145.68,145.7,144.85,145.07,39190.0,143.1251,143.1448,142.3097,142.5258,39190.0
2023-10-24 10:20:00,145.15,145.52,144.69,145.52,51180.0,142.6044,142.9679,142.1525,142.9679,51180.0
2023-10-24 10:30:00,145.53,145.54,144.83,145.15,27399.0,142.9777,142.9876,142.29,142.6044,27399.0
2023-10-24 10:40:00,145.09,145.34,144.92,145.24,16373.0,142.5455,142.7911,142.3784,142.6928,16373.0
2023-10-24 10:50:00,145.3,145.32,144.66,144.77,24498.0,142.7518,142.7714,142.123,142.2311,24498.0
2023-10-24 11:00:00,144.66,144.69,144.18,144.43,37141.0,142.123,142.1525,141.6514,141.897,37141.0
2023-10-24 11:10:00,144.31,144.32,143.86,143.96,52842.0,141.7791,141.789,141.337,141.4353,52842.0
2023-10-24 11:20:00,143.99,144.0,143.54,143.73,44347.0,141.4648,141.4746,141.0226,141.2093,44347.0
2023-10-24 11:30:00,143.75,144.31,143.74,144.23,55938.0,141.229,141.7791,141.2191,141.7005,55938.0
2023-10-24 11:40:00,144.25,144.3,143.94,144.08,31931.0,141.7202,141.7693,141.4156,141.5532,31931.0
2023-10-24 11:50:00,144.04,144.38,144.0,144.38,31148.0,141.5139,141.8479,141.4746,141.8479,31148.0
2023-10-24 12:00:00,144.42,144.7,144.35,144.47,51843.0,141.8872,142.1623,141.8184,141.9363,51843.0
2023-10-24 12:10:00,144.47,144.58,144.21,144.21,32103.0,141.9363,142.0444,141.6809,141.6809,32103.0
2023-10-24 12:20:00,144.19,144.37,144.0,144.2,68132.0,141.6612,141.8381,141.4746,141.6711,68132.0
2023-10-24 12:30:00,144.12,144.37,144.06,144.23,16031.0,141.5925,141.8381,141.5335,141.7005,16031.0
2023-10-24 12:40:00,144.26,144.42,144.1,144.16,26190.0,141.73,141.8872,141.5728,141.6318,26190.0
2023-10-24 12:50:00,144.18,144.18,143.75,143.92,141137.0,141.6514,141.6514,141.229,141.396,141137.0
2023-10-24 13:00:00,143.83,144.21,143.83,144.09,56087.0,141.3076,141.6809,141.3076,141.563,56087.0
2023-10-24 13:10:00,144.08,144.08,143.63,144.02,55553.0,141.5532,141.5532,141.1111,141.4942,55553.0
2023-10-24 13:20:00,144.0,144.33,143.99,144.06,32822.0,141.4746,141.7988,141.4648,141.5335,32822.0
2023-10-24 13:30:00,144.09,144.35,144.06,144.21,65653.0,141.563,141.8184,141.5335,141.6809,65653.0
2023-10-24 13:40:00,144.16,144.55,144.16,144.36,78057.0,141.6318,142.0149,141.6318,141.8283,78057.0
2023-10-24 13:50:00,144.41,144.47,144.29,144.47,22529.0,141.8774,141.9363,141.7595,141.9363,22529.0
2023-10-24 14:00:00,144.47,144.78,144.43,144.64,24468.0,141.9363,142.2409,141.897,142.1034,24468.0
2023-10-24 14:10:00,144.73,144.75,144.59,144.67,24032.0,142.1918,142.2114,142.0542,142.1328,24032.0
2023-10-24 14:20:00,144.68,144.68,144.34,144.43,124132.0,142.1427,142.1427,141.8086,141.897,124132.0
2023-10-24 14:30:00,144.45,145.03,144.45,144.65,77481.0,141.9167,142.4865,141.9167,142.1132,77481.0
2023-10-24 14:40:00,144.64,144.78,144.54,144.54,36191.0,142.1034,142.2409,142.0051,142.0051,36191.0
2023-10-24 14:50:00,144.53,144.64,144.38,144.5,47214.0,141.9953,142.1034,141.8479,141.9658,47214.0
2023-10-24 15:00:00,144.5,144.65,144.31,144.48,46702.0,141.9658,142.1132,141.7791,141.9462,46702.0
2023-10-24 15:10:00,144.45,144.81,144.42,144.75,42859.0,141.9167,142.2704,141.8872,142.2114,42859.0
2023-10-24 15:20:00,144.77,144.8,144.64,144.69,43021.0,142.2311,142.2605,142.1034,142.1525,43021.0
2023-10-24 15:30:00,144.69,144.75,144.53,144.65,50785.0,142.1525,142.2114,141.9953,142.1132,50785.0
2023-10-24 15:40:00,144.65,144.91,144.64,144.76,103489.0,142.1132,142.3686,142.1034,142.2212,103489.0
2023-10-24 15:50:00,144.8,144.83,144.39,144.42,279214.0,142.2605,142.29,141.8577,141.8872,279214.0
2023-10-25 09:30:00,144.09,144.78,144.06,144.77,82174.0,141.563,142.2409,141.5335,142.2311,82174.0
2023-10-25 09:40:00,144.7,144.84,144.13,144.18,42571.0,142.1623,142.2998,141.6023,141.6514,42571.0
2023-10-25 09:50:00,144.19,144.22,143.76,143.84,58122.0,141.6612,141.6907,141.2388,141.3174,58122.0
2023-10-25 10:00:00,143.88,143.88,143.38,143.66,32086.0,141.3567,141.3567,140.8655,141.1405,32086.0
2023-10-25 10:10:00,143.69,143.74,143.34,143.58,18875.0,141.17,141.2191,140.8262,141.0619,18875.0
2023-10-25 10:20:00,143.57,143.78,143.42,143.47,56598.0,141.0521,141.2584,140.9048,140.9539,56598.0
2023-10-25 10:30:00,143.42,144.15,143.41,144.06,42363.0,140.9048,141.6219,140.8949,141.5335,42363.0
2023-10-25 10:40:00,144.08,144.54,143.93,144.22,32625.0,141.5532,142.0051,141.4058,141.6907,32625.0
2023-10-25 10:50:00,144.17,144.2,143.9,144.01,55553.0,141.6416,141.6711,141.3763,141.4844,55553.0
2023-10-25 11:00:00,144.01,144.36,143.97,144.35,52918.0,141.4844,141.8283,141.4451,141.8184,52918.0
2023-10-25 11:10:00,144.36,144.71,144.19,144.65,26811.0,141.8283,142.1721,141.6612,142.1132,26811.0
2023-10-25 11:20:00,144.64,144.79,144.19,144.69,34225.0,142.1034,142.2507,141.6612,142.1525,34225.0
2023-10-25 11:30:00,144.69,144.77,144.31,144.71,41248.0,142.1525,142.2311,141.7791,142.1721,41248.0
2023-10-25 11:40:00,144.7,144.81,144.34,144.44,42939.0,142.1623,142.2704,141.8086,141.9069,42939.0
2023-10-25 11:50:00,144.42,144.52,144.3,144.35,20353.0,141.8872,141.9855,141.7693,141.8184,20353.0
2023-10-25 12:00:00,144.35,144.35,144.06,144.19,25039.0,141.8184,141.8184,141.5335,141.6612,25039.0
2023-10-25 12:10:00,144.19,144.23,143.91,144.09,31819.0,141.6612,141.7005,141.3862,141.563,31819.0
2023-10-25 12:20:00,144.06,144.23,144.03,144.04,32437.0,141.5335,141.7005,141.5041,141.5139,32437.0
2023-10-25 12:30:00,144.02,144.29,143.96,144.0,25584.0,141.4942,141.7595,141.4353,141.4746,25584.0
2023-10-25 12:40:00,143.97,143.98,143.56,143.58,26395.0,141.4451,141.4549,141.0423,141.0619,26395.0
2023-10-25 12:50:00,143.63,143.68,143.42,143.46,17088.0,141.1111,141.1602,140.9048,140.944,17088.0
2023-10-25 13:00:00,143.46,143.5,143.23,143.49,28438.0,140.944,140.9833,140.7181,140.9735,28438.0
2023-10-25 13:10:00,143.43,143.85,143.38,143.81,22621.0,140.9146,141.3272,140.8655,141.2879,22621.0
2023-10-25 13:20:00,143.77,143.85,143.53,143.6,20908.0,141.2486,141.3272,141.0128,141.0816,20908.0
2023-10-25 13:30:00,143.56,143.56,143.4,143.45,15997.0,141.0423,141.0423,140.8851,140.9342,15997.0
2023-10-25 13:40:00,143.42,143.61,143.35,143.36,44518.0,140.9048,141.0914,140.836,140.8458,44518.0
2023-10-25 13:50:00,143.41,143.67,143.36,143.67,19179.0,140.8949,141.1504,140.8458,141.1504,19179.0
2023-10-25 14:00:00,143.7,143.98,143.65,143.75,24299.0,141.1798,141.4549,141.1307,141.229,24299.0
2023-10-25 14:10:00,143.82,143.95,143.64,143.84,25719.0,141.2977,141.4255,141.1209,141.3174,25719.0
2023-10-25 14:20:00,143.86,143.95,143.77,143.92,32106.0,141.337,141.4255,141.2486,141.396,32106.0
2023-10-25 14:30:00,143.92,144.06,143.82,143.94,40994.0,141.396,141.5335,141.2977,141.4156,40994.0
2023-10-25 14:40:00,143.96,143.96,143.7,143.75,33742.0,141.4353,141.4353,141.1798,141.229,33742.0
2023-10-25 14:50:00,143.71,144.17,143.68,144.0,23200.0,141.1897,141.6416,141.1602,141.4746,23200.0
2023-10-25 15:00:00,144.0,144.03,143.64,143.9,91731.0,141.4746,141.5041,141.1209,141.3763,91731.0
2023-10-25 15:10:00,143.9,143.98,143.72,143.81,24658.0,141.3763,141.4549,141.1995,141.2879,24658.0
2023-10-25 15:20:00,143.8,143.9,143.53,143.67,34376.0,141.2781,141.3763,141.0128,141.1504,34376.0
2023-10-25 15:30:00,143.67,143.83,143.55,143.74,48170.0,141.1504,141.3076,141.0325,141.2191,48170.0
2023-10-25 15:40:00,143.72,143.78,143.49,143.72,72665.0,141.1995,141.2584,140.9735,141.1995,72665.0
2023-10-25 15:50:00,143.74,143.83,143.38,143.51,214256.0,141.2191,141.3076,140.8655,140.9932,214256.0
2023-10-26 09:30:00,143.37,144.91,142.99,143.67,85370.0,140.8556,142.3686,140.4823,141.1504,85370.0
2023-10-26 09:40:00,143.79,144.05,143.38,143.46,71170.0,141.2683,141.5237,140.8655,140.944,71170.0
2023-10-26 09:50:00,143.47,144.01,143.4,143.64,49926.0,140.9539,141.4844,140.8851,141.1209,49926.0
2023-10-26 10:00:00,143.6,143.65,143.16,143.33,80356.0,141.0816,141.1307,140.6493,140.8163,80356.0
2023-10-26 10:10:00,143.32,143.71,143.27,143.55,32902.0,140.8065,141.1897,140.7574,141.0325,32902.0
2023-10-26 10:20:00,143.52,144.03,143.37,143.77,31539.0,141.003,141.5041,140.8556,141.2486,31539.0
2023-10-26 10:30:00,143.77,143.8,143.34,143.41,47133.0,141.2486,141.2781,140.8262,140.8949,47133.0
2023-10-26 10:40:00,143.37,143.97,143.34,143.86,49754.0,140.8556,141.4451,140.8262,141.337,49754.0
2023-10-26 10:50:00,143.86,144.25,143.83,144.15,49802.0,141.337,141.7202,141.3076,141.6219,49802.0
2023-10-26 11:00:00,144.13,144.51,143.68,143.96,103125.0,141.6023,141.9756,141.1602,141.4353,103125.0
2023-10-26 11:10:00,144.0,144.02,143.49,143.81,52934.0,141.4746,141.4942,140.9735,141.2879,52934.0
2023-10-26 11:20:00,143.77,144.09,143.67,143.92,51144.0,141.2486,141.563,141.1504,141.396,51144.0
2023-10-26 11:30:00,143.95,144.25,143.9,144.23,34224.0,141.4255,141.7202,141.3763,141.7005,34224.0
2023-10-26 11:40:00,144.16,144.63,144.13,144.53,39975.0,141.6318,142.0935,141.6023,141.9953,39975.0
2023-10-26 11:50:00,144.53,144.69,144.43,144.48,43896.0,141.9953,142.1525,141.897,141.9462,43896.0
2023-10-26 12:00:00,144.48,144.5,143.98,144.1,85673.0,141.9462,141.9658,141.4549,141.5728,85673.0
2023-10-26 12:10:00,144.15,144.26,143.77,143.77,57218.0,141.6219,141.73,141.2486,141.2486,57218.0
2023-10-26 12:20:00,143.86,143.87,143.5,143.78,56416.0,141.337,141.3469,140.9833,141.2584,56416.0
2023-10-26 12:30:00,143.77,143.87,143.39,143.41,42699.0,141.2486,141.3469,140.8753,140.8949,42699.0
2023-10-26 12:40:00,143.42,143.58,143.25,143.38,22815.0,140.9048,141.0619,140.7377,140.8655,22815.0
2023-10-26 12:50:00,143.37,143.65,143.36,143.47,17229.0,140.8556,141.1307,140.8458,140.9539,17229.0
2023-10-26 13:00:00,143.45,144.07,143.37,143.95,33430.0,140.9342,141.5434,140.8556,141.4255,33430.0
2023-10-26 13:10:00,143.97,143.98,143.73,143.82,20809.0,141.4451,141.4549,141.2093,141.2977,20809.0
2023-10-26 13:20:00,143.81,143.82,143.4,143.53,20510.0,141.2879,141.2977,140.8851,141.0128,20510.0
2023-10-26 13:30:00,143.53,143.7,143.26,143.56,15238.0,141.0128,141.1798,140.7476,141.0423,15238.0
2023-10-26 13:40:00,143.56,143.83,143.54,143.73,18741.0,141.0423,141.3076,141.0226,141.2093,18741.0
2023-10-26 13:50:00,143.77,143.88,143.62,143.8,18803.0,141.2486,141.3567,141.1012,141.2781,18803.0
2023-10-26 14:00:00,143.86,143.91,143.72,143.75,19019.0,141.337,141.3862,141.1995,141.229,19019.0
2023-10-26 14:10:00,143.76,144.04,143.76,143.9,37724.0,141.2388,141.5139,141.2388,141.3763,37724.0
2023-10-26 14:20:00,143.91,143.98,143.75,143.98,18743.0,141.3862,141.4549,141.229,141.4549,18743.0
2023-10-26 14:30:00,143.97,144.22,143.82,143.84,40847.0,141.4451,141.6907,141.2977,141.3174,40847.0
2023-10-26 14:40:00,143.81,144.04,143.75,143.91,23492.0,141.2879,141.5139,141.229,141.3862,23492.0
2023-10-26 14:50:00,143.92,144.16,143.82,144.1,27694.0,141.396,141.6318,141.2977,141.5728,27694.0
2023-10-26 15:00:00,144.15,144.4,144.15,144.22,31018.0,141.6219,141.8676,141.6219,141.6907,31018.0
2023-10-26 15:10:00,144.28,144.29,143.98,144.14,27912.0,141.7497,141.7595,141.4549,141.6121,27912.0
2023-10-26 15:20:00,144.14,144.23,143.9,143.91,26062.0,141.6121,141.7005,141.3763,141.3862,26062.0
2023-10-26 15:30:00,143.91,143.96,143.47,143.54,49946.0,141.3862,141.4353,140.9539,141.0226,49946.0
2023-10-26 15:40:00,143.49,143.58,143.27,143.55,72500.0,140.9735,141.0619,140.7574,141.0325,72500.0
2023-10-26 15:50:00,143.55,143.64,143.22,143.32,218373.0,141.0325,141.1209,140.7083,140.8065,218373.0
2023-10-27 09:30:00,143.85,143.96,142.64,142.72,73633.0,141.3272,141.4353,140.1384,140.217,73633.0
2023-10-27 09:40:00,142.77,143.0,142.15,142.67,40714.0,140.2661,140.4921,139.657,140.1679,40714.0
2023-10-27 09:50:00,142.56,142.95,142.38,142.76,28330.0,140.0598,140.443,139.883,140.2563,28330.0
2023-10-27 10:00:00,142.77,143.16,142.53,142.97,45872.0,140.2661,140.6493,140.0304,140.4626,45872.0
2023-10-27 10:10:00,143.07,143.16,142.2,142.2,20401.0,140.5609,140.6493,139.7061,139.7061,20401.0
2023-10-27 10:20:00,142.24,142.55,142.19,142.27,29434.0,139.7454,140.05,139.6963,139.7749,29434.0
2023-10-27 10:30:00,142.26,142.62,142.09,142.12,36746.0,139.7651,140.1188,139.5981,139.6275,36746.0
2023-10-27 10:40:00,142.15,142.28,141.93,142.24,43456.0,139.657,139.7847,139.4409,139.7454,43456.0
2023-10-27 10:50:00,142.28,142.48,142.17,142.28,47083.0,139.7847,139.9812,139.6767,139.7847,47083.0
2023-10-27 11:00:00,142.41,142.76,142.24,142.65,46986.0,139.9125,140.2563,139.7454,140.1483,46986.0
2023-10-27 11:10:00,142.66,143.21,142.62,142.89,45573.0,140.1581,140.6984,140.1188,140.384,45573.0
2023-10-27 11:20:00,142.9,143.08,142.79,142.88,17735.0,140.3939,140.5707,140.2858,140.3742,17735.0
2023-10-27 11:30:00,142.91,143.0,142.56,142.96,25194.0,140.4037,140.4921,140.0598,140.4528,25194.0
2023-10-27 11:40:00,142.96,143.04,142.61,142.83,25370.0,140.4528,140.5314,140.109,140.3251,25370.0
2023-10-27 11:50:00,142.8,143.02,142.73,143.02,11619.0,140.2956,140.5118,140.2269,140.5118,11619.0
2023-10-27 12:00:00,142.98,142.99,142.55,142.83,20036.0,140.4725,140.4823,140.05,140.3251,20036.0
2023-10-27 12:10:00,142.8,142.9,142.68,142.81,20031.0,140.2956,140.3939,140.1777,140.3054,20031.0
2023-10-27 12:20:00,142.88,142.92,142.59,142.85,16010.0,140.3742,140.4135,140.0893,140.3447,16010.0
2023-10-27 12:30:00,142.81,142.91,142.67,142.84,15109.0,140.3054,140.4037,140.1679,140.3349,15109.0
2023-10-27 12:40:00,142.82,142.89,142.61,142.66,14248.0,140.3153,140.384,140.109,140.1581,14248.0
2023-10-27 12:50:00,142.64,142.66,142.43,142.5,15681.0,140.1384,140.1581,139.9321,140.0009,15681.0
2023-10-27 13:00:00,142.45,142.64,142.07,142.19,17473.0,139.9518,140.1384,139.5784,139.6963,17473.0
2023-10-27 13:10:00,142.2,142.29,141.86,141.96,28901.0,139.7061,139.7946,139.3721,139.4704,28901.0
2023-10-27 13:20:00,141.97,142.13,141.89,141.96,23181.0,139.4802,139.6374,139.4016,139.4704,23181.0
2023-10-27 13:30:00,141.96,141.96,141.69,141.75,26678.0,139.4704,139.4704,139.2051,139.264,26678.0
2023-10-27 13:40:00,141.73,141.92,141.56,141.59,21440.0,139.2444,139.4311,139.0774,139.1068,21440.0
2023-10-27 13:50:00,141.6,141.73,141.48,141.55,25341.0,139.1167,139.2444,138.9988,139.0675,25341.0
2023-10-27 14:00:00,141.55,141.57,141.13,141.26,30582.0,139.0675,139.0872,138.6549,138.7826,30582.0
2023-10-27 14:10:00,141.27,141.52,141.19,141.35,22466.0,138.7925,139.0381,138.7139,138.8711,22466.0
2023-10-27 14:20:00,141.34,141.34,141.02,141.1,40277.0,138.8612,138.8612,138.5468,138.6254,40277.0
2023-10-27 14:30:00,141.08,141.66,141.07,141.65,39725.0,138.6058,139.1756,138.596,139.1658,39725.0
2023-10-27 14:40:00,141.63,141.86,141.47,141.53,42340.0,139.1461,139.3721,138.9889,139.0479,42340.0
2023-10-27 14:50:00,141.57,141.57,141.08,141.15,20618.0,139.0872,139.0872,138.6058,138.6746,20618.0
2023-10-27 15:00:00,141.19,141.38,141.12,141.26,36520.0,138.7139,138.9005,138.6451,138.7826,36520.0
2023-10-27 15:10:00,141.25,141.38,141.11,141.15,48275.0,138.7728,138.9005,138.6353,138.6746,48275.0
2023-10-27 15:20:00,141.17,141.5,141.12,141.45,52077.0,138.6942,139.0184,138.6451,138.9693,52077.0
2023-10-27 15:30:00,141.46,141.54,141.12,141.21,40220.0,138.9791,139.0577,138.6451,138.7335,40220.0
2023-10-27 15:40:00,141.24,141.52,141.21,141.33,86656.0,138.763,139.0381,138.7335,138.8514,86656.0
2023-10-27 15:50:00,141.35,141.4,141.11,141.29,258532.0,138.8711,138.9202,138.6353,138.8121,258532.0
2023-10-30 09:30:00,142.72,143.16,142.52,143.01,69121.0,140.217,140.6493,140.0205,140.5019,69121.0
2023-10-30 09:40:00,143.02,143.19,142.8,142.92,50160.0,140.5118,140.6788,140.2956,140.4135,50160.0
2023-10-30 09:50:00,142.93,142.98,142.41,142.84,38793.0,140.4233,140.4725,139.9125,140.3349,38793.0
2023-10-30 10:00:00,142.82,142.82,142.17,142.19,32685.0,140.3153,140.3153,139.6767,139.6963,32685.0
2023-10-30 10:10:00,142.19,142.29,141.75,142.03,29575.0,139.6963,139.7946,139.264,139.5391,29575.0
2023-10-30 10:20:00,142.03,142.08,141.73,141.99,28547.0,139.5391,139.5883,139.2444,139.4998,28547.0
2023-10-30 10:30:00,142.0,142.34,141.75,142.11,28053.0,139.5097,139.8437,139.264,139.6177,28053.0
2023-10-30 10:40:00,142.11,142.33,142.02,142.1,54088.0,139.6177,139.8339,139.5293,139.6079,54088.0
2023-10-30 10:50:00,142.15,142.5,141.97,142.12,70634.0,139.657,140.0009,139.4802,139.6275,70634.0
2023-10-30 11:00:00,142.16,142.4,142.16,142.35,56734.0,139.6668,139.9026,139.6668,139.8535,56734.0
2023-10-30 11:10:00,142.37,142.51,142.17,142.19,55105.0,139.8732,140.0107,139.6767,139.6963,55105.0
2023-10-30 11:20:00,142.2,142.31,141.93,142.31,19227.0,139.7061,139.8142,139.4409,139.8142,19227.0
2023-10-30 11:30:00,142.32,142.6,142.3,142.36,47367.0,139.824,140.0991,139.8044,139.8633,47367.0
2023-10-30 11:40:00,142.31,142.52,142.21,142.46,16813.0,139.8142,140.0205,139.716,139.9616,16813.0
2023-10-30 11:50:00,142.42,142.86,142.41,142.83,76323.0,139.9223,140.3546,139.9125,140.3251,76323.0
2023-10-30 12:00:00,142.8,143.09,142.76,142.8,52373.0,140.2956,140.5805,140.2563,140.2956,52373.0
2023-10-30 12:10:00,142.74,142.96,142.65,142.73,29541.0,140.2367,140.4528,140.1483,140.2269,29541.0
2023-10-30 12:20:00,142.77,142.82,142.68,142.75,18472.0,140.2661,140.3153,140.1777,140.2465,18472.0
2023-10-30 12:30:00,142.7,142.86,142.54,142.6,29606.0,140.1974,140.3546,140.0402,140.0991,29606.0
2023-10-30 12:40:00,142.58,142.58,142.22,142.38,34500.0,140.0795,140.0795,139.7258,139.883,34500.0
2023-10-30 12:50:00,142.46,142.46,142.32,142.42,19356.0,139.9616,139.9616,139.824,139.9223,19356.0
2023-10-30 13:00:00,142.45,142.67,142.43,142.65,19615.0,139.9518,140.1679,139.9321,140.1483,19615.0
2023-10-30 13:10:00,142.64,142.8,142.57,142.76,13350.0,140.1384,140.2956,140.0697,140.2563,13350.0
2023-10-30 13:20:00,142.75,143.22,142.71,143.12,57161.0,140.2465,140.7083,140.2072,140.61,57161.0
2023-10-30 13:30:00,143.14,143.24,142.99,143.07,50503.0,140.6297,140.7279,140.4823,140.5609,50503.0
2023-10-30 13:40:00,143.05,143.09,142.9,142.98,39371.0,140.5412,140.5805,140.3939,140.4725,39371.0
2023-10-30 13:50:00,142.99,143.11,142.98,143.02,17507.0,140.4823,140.6002,140.4725,140.5118,17507.0
2023-10-30 14:00:00,143.01,143.08,142.9,142.95,43135.0,140.5019,140.5707,140.3939,140.443,43135.0
2023-10-30 14:10:00,143.0,143.03,142.9,143.0,21929.0,140.4921,140.5216,140.3939,140.4921,21929.0
2023-10-30 14:20:00,143.02,143.11,142.86,142.91,54425.0,140.5118,140.6002,140.3546,140.4037,54425.0
2023-10-30 14:30:00,142.95,143.29,142.95,143.29,47749.0,140.443,140.777,140.443,140.777,47749.0
2023-10-30 14:40:00,143.27,143.41,143.19,143.33,36106.0,140.7574,140.8949,140.6788,140.8163,36106.0
2023-10-30 14:50:00,143.36,143.36,143.1,143.21,34625.0,140.8458,140.8458,140.5904,140.6984,34625.0
2023-10-30 15:00:00,143.22,143.61,143.2,143.47,43765.0,140.7083,141.0914,140.6886,140.9539,43765.0
2023-10-30 15:10:00,143.46,143.69,143.4,143.68,31926.0,140.944,141.17,140.8851,141.1602,31926.0
2023-10-30 15:20:00,143.64,143.87,143.63,143.76,39134.0,141.1209,141.3469,141.1111,141.2388,39134.0
2023-10-30 15:30:00,143.78,143.8,143.52,143.52,39368.0,141.2584,141.2781,141.003,141.003,39368.0
2023-10-30 15:40:00,143.53,143.56,143.24,143.28,68879.0,141.0128,141.0423,140.7279,140.7672,68879.0
2023-10-30 15:50:00,143.26,143.32,143.07,143.25,217497.0,140.7476,140.8065,140.5609,140.7377,217497.0
2023-10-31 09:30:00,143.33,144.04,143.33,143.8,64857.0,140.8163,141.5139,140.8163,141.2781,64857.0
2023-10-31 09:40:00,143.79,143.94,143.6,143.66,16073.0,141.2683,141.4156,141.0816,141.1405,16073.0
2023-10-31 09:50:00,143.7,143.78,143.26,143.5,22078.0,141.1798,141.2584,140.7476,140.9833,22078.0
2023-10-31 10:00:00,143.38,143.57,143.06,143.37,22678.0,140.8655,141.0521,140.5511,140.8556,22678.0
2023-10-31 10:10:00,143.46,143.9,143.46,143.79,27771.0,140.944,141.3763,140.944,141.2683,27771.0
2023-10-31 10:20:00,143.81,143.91,143.66,143.72,40067.0,141.2879,141.3862,141.1405,141.1995,40067.0
2023-10-31 10:30:00,143.73,143.91,143.53,143.55,23778.0,141.2093,141.3862,141.0128,141.0325,23778.0
2023-10-31 10:40:00,143.55,143.93,143.46,143.78,44753.0,141.0325,141.4058,140.944,141.2584,44753.0
2023-10-31 10:50:00,143.78,144.1,143.75,143.99,38051.0,141.2584,141.5728,141.229,141.4648,38051.0
2023-10-31 11:00:00,144.0,144.1,143.84,143.97,37872.0,141.4746,141.5728,141.3174,141.4451,37872.0
2023-10-31 11:10:00,144.0,144.13,143.88,144.12,21005.0,141.4746,141.6023,141.3567,141.5925,21005.0
2023-10-31 11:20:00,144.1,144.45,144.02,144.19,47902.0,141.5728,141.9167,141.4942,141.6612,47902.0
2023-10-31 11:30:00,144.23,144.62,144.19,144.6,27627.0,141.7005,142.0837,141.6612,142.0641,27627.0
2023-10-31 11:40:00,144.61,144.63,144.34,144.57,33600.0,142.0739,142.0935,141.8086,142.0346,33600.0
2023-10-31 11:50:00,144.61,144.79,144.48,144.79,31762.0,142.0739,142.2507,141.9462,142.2507,31762.0
2023-10-31 12:00:00,144.78,145.09,144.76,145.03,46992.0,142.2409,142.5455,142.2212,142.4865,46992.0
2023-10-31 12:10:00,145.03,145.03,144.45,144.47,30604.0,142.4865,142.4865,141.9167,141.9363,30604.0
2023-10-31 12:20:00,144.49,144.85,144.46,144.78,42214.0,141.956,142.3097,141.9265,142.2409,42214.0
2023-10-31 12:30:00,144.84,145.12,144.64,145.03,53109.0,142.2998,142.5749,142.1034,142.4865,53109.0
2023-10-31 12:40:00,145.03,145.29,144.94,145.24,36959.0,142.4865,142.742,142.3981,142.6928,36959.0
2023-10-31 12:50:00,145.25,145.37,145.19,145.34,20796.0,142.7027,142.8206,142.6437,142.7911,20796.0
2023-10-31 13:00:00,145.34,145.58,145.33,145.55,25033.0,142.7911,143.0269,142.7813,142.9974,25033.0
2023-10-31 13:10:00,145.51,145.54,145.18,145.39,40781.0,142.9581,142.9876,142.6339,142.8402,40781.0
2023-10-31 13:20:00,145.39,145.56,145.35,145.56,29092.0,142.8402,143.0072,142.8009,143.0072,29092.0
2023-10-31 13:30:00,145.57,145.79,145.55,145.74,40788.0,143.017,143.2332,142.9974,143.1841,40788.0
2023-10-31 13:40:00,145.76,145.87,145.63,145.72,25255.0,143.2037,143.3118,143.076,143.1644,25255.0
2023-10-31 13:50:00,145.73,145.94,145.71,145.93,21906.0,143.1742,143.3806,143.1546,143.3707,21906.0
2023-10-31 14:00:00,145.93,146.07,145.89,145.92,44675.0,143.3707,143.5083,143.3314,143.3609,44675.0
2023-10-31 14:10:00,145.93,146.29,145.87,146.03,57920.0,143.3707,143.7244,143.3118,143.469,57920.0
2023-10-31 14:20:00,146.01,146.14,145.98,146.05,35466.0,143.4493,143.577,143.4199,143.4886,35466.0
2023-10-31 14:30:00,146.06,146.14,145.88,145.89,47194.0,143.4985,143.577,143.3216,143.3314,47194.0
2023-10-31 14:40:00,145.9,146.28,145.87,146.24,34858.0,143.3413,143.7146,143.3118,143.6753,34858.0
2023-10-31 14:50:00,146.25,146.45,146.23,146.41,30506.0,143.6851,143.8816,143.6655,143.8423,30506.0
2023-10-31 15:00:00,146.42,146.58,146.36,146.57,34174.0,143.8521,144.0093,143.7932,143.9995,34174.0
2023-10-31 15:10:00,146.56,146.68,146.56,146.59,40292.0,143.9897,144.1076,143.9897,144.0192,40292.0
2023-10-31 15:20:00,146.61,146.65,146.5,146.55,44338.0,144.0388,144.0781,143.9307,143.9799,44338.0
2023-10-31 15:30:00,146.56,146.56,146.01,146.03,44347.0,143.9897,143.9897,143.4493,143.469,44347.0
2023-10-31 15:40:00,146.01,146.11,145.91,145.99,90174.0,143.4493,143.5476,143.3511,143.4297,90174.0
2023-10-31 15:50:00,146.02,146.18,145.94,146.05,247985.0,143.4592,143.6163,143.3806,143.4886,247985.0
2023-11-01 09:30:00,146.49,146.58,145.75,146.09,58253.0,143.9209,144.0093,143.1939,143.5279,58253.0
2023-11-01 09:40:00,146.01,146.15,145.56,146.15,27666.0,143.4493,143.5869,143.0072,143.5869,27666.0
2023-11-01 09:50:00,146.05,146.13,145.82,145.89,15329.0,143.4886,143.5672,143.2627,143.3314,15329.0
2023-11-01 10:00:00,145.94,146.31,145.47,145.94,23257.0,143.3806,143.7441,142.9188,143.3806,23257.0
2023-11-01 10:10:00,145.94,145.95,145.58,145.89,30305.0,143.3806,143.3904,143.0269,143.3314,30305.0
2023-11-01 10:20:00,145.94,146.26,145.9,146.13,21362.0,143.3806,143.6949,143.3413,143.5672,21362.0
2023-11-01 10:30:00,146.16,146.68,146.14,146.63,84746.0,143.5967,144.1076,143.577,144.0585,84746.0
2023-11-01 10:40:00,146.61,146.75,146.36,146.36,20677.0,144.0388,144.1764,143.7932,143.7932,20677.0
2023-11-01 10:50:00,146.33,146.49,146.2,146.46,28622.0,143.7637,143.9209,143.636,143.8914,28622.0
2023-11-01 11:00:00,146.46,146.82,146.45,146.81,25715.0,143.8914,144.2451,143.8816,144.2353,25715.0
2023-11-01 11:10:00,146.81,146.82,146.26,146.37,34548.0,144.2353,144.2451,143.6949,143.803,34548.0
2023-11-01 11:20:00,146.37,146.4,146.12,146.17,40317.0,143.803,143.8325,143.5574,143.6065,40317.0
2023-11-01 11:30:00,146.09,146.36,146.01,146.19,15296.0,143.5279,143.7932,143.4493,143.6262,15296.0
2023-11-01 11:40:00,146.19,146.54,146.19,146.48,28873.0,143.6262,143.97,143.6262,143.9111,28873.0
2023-11-01 11:50:00,146.48,146.49,146.25,146.25,23540.0,143.9111,143.9209,143.6851,143.6851,23540.0
2023-11-01 12:00:00,146.23,146.23,145.88,146.05,31513.0,143.6655,143.6655,143.3216,143.4886,31513.0
2023-11-01 12:10:00,146.08,146.09,145.69,145.7,15447.0,143.5181,143.5279,143.1349,143.1448,15447.0
2023-11-01 12:20:00,145.68,145.74,145.53,145.56,33201.0,143.1251,143.1841,142.9777,143.0072,33201.0
2023-11-01 12:30:00,145.56,145.62,145.21,145.21,23236.0,143.0072,143.0662,142.6634,142.6634,23236.0
2023-11-01 12:40:00,145.24,145.39,145.15,145.3,18370.0,142.6928,142.8402,142.6044,142.7518,18370.0
2023-11-01 12:50:00,145.23,145.4,145.2,145.31,13635.0,142.683,142.85,142.6535,142.7616,13635.0
2023-11-01 13:00:00,145.35,145.43,145.28,145.39,13610.0,142.8009,142.8795,142.7321,142.8402,13610.0
2023-11-01 13:10:00,145.41,145.61,145.4,145.55,22723.0,142.8599,143.0563,142.85,142.9974,22723.0
2023-11-01 13:20:00,145.56,145.56,145.15,145.41,16048.0,143.0072,143.0072,142.6044,142.8599,16048.0
2023-11-01 13:30:00,145.39,145.41,145.14,145.2,15017.0,142.8402,142.8599,142.5946,142.6535,15017.0
2023-11-01 13:40:00,145.22,145.47,145.19,145.34,17996.0,142.6732,142.9188,142.6437,142.7911,17996.0
2023-11-01 13:50:00,145.37,145.57,145.35,145.52,15554.0,142.8206,143.017,142.8009,142.9679,15554.0
2023-11-01 14:00:00,145.55,145.93,145.4,145.65,22833.0,142.9974,143.3707,142.85,143.0956,22833.0
2023-11-01 14:10:00,145.69,145.69,145.36,145.46,15316.0,143.1349,143.1349,142.8107,142.909,15316.0
2023-11-01 14:20:00,145.48,145.71,145.48,145.58,14997.0,142.9286,143.1546,142.9286,143.0269,14997.0
2023-11-01 14:30:00,145.56,146.17,145.56,145.77,31033.0,143.0072,143.6065,143.0072,143.2135,31033.0
2023-11-01 14:40:00,145.66,145.75,145.2,145.61,37425.0,143.1055,143.1939,142.6535,143.0563,37425.0
2023-11-01 14:50:00,145.65,146.16,145.6,146.16,78688.0,143.0956,143.5967,143.0465,143.5967,78688.0
2023-11-01 15:00:00,146.17,146.67,146.1,146.52,50580.0,143.6065,144.0978,143.5377,143.9504,50580.0
2023-11-01 15:10:00,146.47,146.76,146.47,146.48,36552.0,143.9013,144.1862,143.9013,143.9111,36552.0
2023-11-01 15:20:00,146.45,146.78,146.26,146.4,29925.0,143.8816,144.2058,143.6949,143.8325,29925.0
2023-11-01 15:30:00,146.42,146.52,146.25,146.47,54672.0,143.8521,143.9504,143.6851,143.9013,54672.0
2023-11-01 15:40:00,146.49,146.56,146.29,146.41,58392.0,143.9209,143.9897,143.7244,143.8423,58392.0
2023-11-01 15:50:00,146.42,146.49,146.24,146.46,124876.0,143.8521,143.9209,143.6753,143.8914,124876.0
2023-11-02 09:30:00,148.33,149.71,148.33,149.67,98781.0,145.7286,147.0844,145.7286,147.0451,98781.0
2023-11-02 09:40:00,149.61,149.86,148.69,149.35,91136.0,146.9862,147.2318,146.0823,146.7308,91136.0
2023-11-02 09:50:00,149.42,149.67,149.11,149.67,35130.0,146.7995,147.0451,146.495,147.0451,35130.0
2023-11-02 10:00:00,149.64,149.66,149.08,149.16,48422.0,147.0157,147.0353,146.4655,146.5441,48422.0
2023-11-02 10:10:00,149.15,149.16,148.65,148.85,29759.0,146.5343,146.5441,146.043,146.2395,29759.0
2023-11-02 10:20:00,148.91,149.46,148.81,149.34,22924.0,146.2985,146.8388,146.2002,146.7209,22924.0
2023-11-02 10:30:00,149.28,149.4,149.12,149.34,30762.0,146.662,146.7799,146.5048,146.7209,30762.0
2023-11-02 10:40:00,149.37,149.66,149.34,149.59,21642.0,146.7504,147.0353,146.7209,146.9665,21642.0
2023-11-02 10:50:00,149.61,149.8,149.36,149.77,33836.0,146.9862,147.1729,146.7406,147.1434,33836.0
2023-11-02 11:00:00,149.78,149.93,149.62,149.77,36892.0,147.1532,147.3006,146.996,147.1434,36892.0
2023-11-02 11:10:00,149.77,149.78,149.24,149.45,43376.0,147.1434,147.1532,146.6227,146.829,43376.0
2023-11-02 11:20:00,149.45,149.54,149.28,149.33,21944.0,146.829,146.9174,146.662,146.7111,21944.0
2023-11-02 11:30:00,149.31,149.91,149.3,149.87,21128.0,146.6915,147.2809,146.6816,147.2416,21128.0
2023-11-02 11:40:00,149.93,150.01,149.79,149.87,17214.0,147.3006,147.3792,147.163,147.2416,17214.0
2023-11-02 11:50:00,149.89,149.91,149.67,149.69,17332.0,147.2613,147.2809,147.0451,147.0648,17332.0
2023-11-02 12:00:00,149.68,149.89,149.63,149.71,24972.0,147.055,147.2613,147.0058,147.0844,24972.0
2023-11-02 12:10:00,149.71,149.93,149.66,149.92,31818.0,147.0844,147.3006,147.0353,147.2908,31818.0
2023-11-02 12:20:00,149.92,149.92,149.53,149.66,19532.0,147.2908,147.2908,146.9076,147.0353,19532.0
2023-11-02 12:30:00,149.67,149.73,149.54,149.64,17209.0,147.0451,147.1041,146.9174,147.0157,17209.0
2023-11-02 12:40:00,149.68,149.94,149.64,149.9,23297.0,147.055,147.3104,147.0157,147.2711,23297.0
2023-11-02 12:50:00,149.88,149.94,149.52,149.59,32316.0,147.2515,147.3104,146.8978,146.9665,32316.0
2023-11-02 13:00:00,149.56,149.83,149.54,149.82,19635.0,146.9371,147.2023,146.9174,147.1925,19635.0
2023-11-02 13:10:00,149.81,150.01,149.79,149.92,38824.0,147.1827,147.3792,147.163,147.2908,38824.0
2023-11-02 13:20:00,149.94,150.01,149.8,149.94,17675.0,147.3104,147.3792,147.1729,147.3104,17675.0
2023-11-02 13:30:00,149.93,150.12,149.93,150.11,23538.0,147.3006,147.4872,147.3006,147.4774,23538.0
2023-11-02 13:40:00,150.08,150.33,149.96,150.24,27433.0,147.4479,147.6936,147.3301,147.6051,27433.0
2023-11-02 13:50:00,150.23,150.49,150.2,150.47,23030.0,147.5953,147.8508,147.5658,147.8311,23030.0
2023-11-02 14:00:00,150.52,150.55,150.28,150.35,25081.0,147.8802,147.9097,147.6444,147.7132,25081.0
2023-11-02 14:10:00,150.32,150.52,150.27,150.46,40694.0,147.6837,147.8802,147.6346,147.8213,40694.0
2023-11-02 14:20:00,150.46,150.47,150.34,150.39,32164.0,147.8213,147.8311,147.7034,147.7525,32164.0
2023-11-02 14:30:00,150.41,150.48,150.3,150.44,26491.0,147.7722,147.8409,147.6641,147.8016,26491.0
2023-11-02 14:40:00,150.45,150.61,150.39,150.41,38957.0,147.8115,147.9687,147.7525,147.7722,38957.0
2023-11-02 14:50:00,150.41,150.6,150.39,150.5,36089.0,147.7722,147.9588,147.7525,147.8606,36089.0
2023-11-02 15:00:00,150.51,150.63,150.38,150.47,31338.0,147.8704,147.9883,147.7427,147.8311,31338.0
2023-11-02 15:10:00,150.46,150.63,150.36,150.38,44778.0,147.8213,147.9883,147.723,147.7427,44778.0
2023-11-02 15:20:00,150.35,150.44,150.22,150.39,49382.0,147.7132,147.8016,147.5855,147.7525,49382.0
2023-11-02 15:30:00,150.41,150.63,150.4,150.61,45881.0,147.7722,147.9883,147.7623,147.9687,45881.0
2023-11-02 15:40:00,150.67,150.72,150.43,150.55,71804.0,148.0276,148.0767,147.7918,147.9097,71804.0
2023-11-02 15:50:00,150.55,150.91,150.47,150.85,258417.0,147.9097,148.2634,147.8311,148.2044,258417.0
2023-11-03 09:30:00,152.58,153.48,152.58,153.41,89160.0,149.9041,150.7883,149.9041,150.7195,89160.0
2023-11-03 09:40:00,153.51,153.87,153.14,153.33,62958.0,150.8178,151.1715,150.4543,150.641,62958.0
2023-11-03 09:50:00,153.27,153.86,153.01,153.63,54366.0,150.582,151.1617,150.3266,150.9357,54366.0
2023-11-03 10:00:00,153.63,153.88,152.71,152.71,50546.0,150.9357,151.1813,150.0318,150.0318,50546.0
2023-11-03 10:10:00,152.68,153.12,152.58,152.87,45879.0,150.0024,150.4346,149.9041,150.189,45879.0
2023-11-03 10:20:00,152.87,152.98,152.48,152.63,43919.0,150.189,150.2971,149.8059,149.9532,43919.0
2023-11-03 10:30:00,152.6,152.63,152.49,152.53,52956.0,149.9238,149.9532,149.8157,149.855,52956.0
2023-11-03 10:40:00,152.52,152.82,152.4,152.79,80252.0,149.8452,150.1399,149.7273,150.1104,80252.0
2023-11-03 10:50:00,152.81,153.0,152.52,152.96,24129.0,150.1301,150.3167,149.8452,150.2774,24129.0
2023-11-03 11:00:00,152.99,153.17,152.91,153.1,42046.0,150.3069,150.4838,150.2283,150.415,42046.0
2023-11-03 11:10:00,153.04,153.25,153.01,153.23,33676.0,150.356,150.5624,150.3266,150.5427,33676.0
2023-11-03 11:20:00,153.23,153.28,153.01,153.16,39280.0,150.5427,150.5918,150.3266,150.4739,39280.0
2023-11-03 11:30:00,153.16,153.55,153.16,153.55,27557.0,150.4739,150.8571,150.4739,150.8571,27557.0
2023-11-03 11:40:00,153.52,153.67,153.3,153.56,28035.0,150.8276,150.975,150.6115,150.8669,28035.0
2023-11-03 11:50:00,153.58,153.74,153.54,153.66,29289.0,150.8866,151.0438,150.8473,150.9652,29289.0
2023-11-03 12:00:00,153.72,153.8,153.54,153.66,19288.0,151.0241,151.1027,150.8473,150.9652,19288.0
2023-11-03 12:10:00,153.64,153.7,153.44,153.52,16048.0,150.9455,151.0045,150.749,150.8276,16048.0
2023-11-03 12:20:00,153.53,153.53,153.14,153.32,34062.0,150.8374,150.8374,150.4543,150.6311,34062.0
2023-11-03 12:30:00,153.35,153.53,153.25,153.26,28187.0,150.6606,150.8374,150.5624,150.5722,28187.0
2023-11-03 12:40:00,153.27,153.38,153.12,153.19,18776.0,150.582,150.6901,150.4346,150.5034,18776.0
2023-11-03 12:50:00,153.13,153.32,153.07,153.3,22546.0,150.4445,150.6311,150.3855,150.6115,22546.0
2023-11-03 13:00:00,153.27,153.53,153.22,153.45,29626.0,150.582,150.8374,150.5329,150.7588,29626.0
2023-11-03 13:10:00,153.44,153.51,153.21,153.21,22337.0,150.749,150.8178,150.5231,150.5231,22337.0
2023-11-03 13:20:00,153.23,153.28,153.04,153.19,14647.0,150.5427,150.5918,150.356,150.5034,14647.0
2023-11-03 13:30:00,153.19,153.45,153.19,153.4,15619.0,150.5034,150.7588,150.5034,150.7097,15619.0
2023-11-03 13:40:00,153.35,153.41,153.2,153.31,11881.0,150.6606,150.7195,150.5132,150.6213,11881.0
2023-11-03 13:50:00,153.36,153.55,153.3,153.47,15003.0,150.6704,150.8571,150.6115,150.7785,15003.0
2023-11-03 14:00:00,153.5,153.52,153.15,153.35,22538.0,150.808,150.8276,150.4641,150.6606,22538.0
2023-11-03 14:10:00,153.34,153.38,153.25,153.35,15268.0,150.6508,150.6901,150.5624,150.6606,15268.0
2023-11-03 14:20:00,153.37,153.39,153.2,153.39,14396.0,150.6803,150.6999,150.5132,150.6999,14396.0
2023-11-03 14:30:00,153.35,153.46,153.31,153.38,32440.0,150.6606,150.7687,150.6213,150.6901,32440.0
2023-11-03 14:40:00,153.37,153.49,153.27,153.42,19006.0,150.6803,150.7981,150.582,150.7294,19006.0
2023-11-03 14:50:00,153.45,153.51,153.34,153.51,32122.0,150.7588,150.8178,150.6508,150.8178,32122.0
2023-11-03 15:00:00,153.5,153.51,153.25,153.32,15714.0,150.808,150.8178,150.5624,150.6311,15714.0
2023-11-03 15:10:00,153.33,153.38,153.15,153.15,16576.0,150.641,150.6901,150.4641,150.4641,16576.0
2023-11-03 15:20:00,153.15,153.24,153.1,153.23,40842.0,150.4641,150.5525,150.415,150.5427,40842.0
2023-11-03 15:30:00,153.23,153.23,153.02,153.15,40832.0,150.5427,150.5427,150.3364,150.4641,40832.0
2023-11-03 15:40:00,153.16,153.28,153.13,153.21,77209.0,150.4739,150.5918,150.4445,150.5231,77209.0
2023-11-03 15:50:00,153.2,153.2,152.68,152.76,183799.0,150.5132,150.5132,150.0024,150.0809,183799.0
2023-11-06 09:30:00,152.6,152.73,152.15,152.52,76054.0,149.9238,150.0515,149.4816,149.8452,76054.0
2023-11-06 09:40:00,152.54,152.6,152.15,152.3,44732.0,149.8648,149.9238,149.4816,149.629,44732.0
2023-11-06 09:50:00,152.3,152.48,152.06,152.12,58348.0,149.629,149.8059,149.3932,149.4522,58348.0
2023-11-06 10:00:00,152.16,152.16,151.79,151.84,53149.0,149.4915,149.4915,149.128,149.1771,53149.0
2023-11-06 10:10:00,151.85,151.88,151.51,151.72,59317.0,149.1869,149.2164,148.8529,149.0592,59317.0
2023-11-06 10:20:00,151.72,151.87,151.55,151.6,43523.0,149.0592,149.2066,148.8922,148.9413,43523.0
2023-11-06 10:30:00,151.68,151.97,151.63,151.95,31970.0,149.0199,149.3048,148.9708,149.2852,31970.0
2023-11-06 10:40:00,151.99,152.25,151.91,151.92,36330.0,149.3245,149.5799,149.2459,149.2557,36330.0
2023-11-06 10:50:00,151.92,152.23,151.89,152.13,31590.0,149.2557,149.5602,149.2262,149.462,31590.0
2023-11-06 11:00:00,152.18,152.44,152.08,152.39,23686.0,149.5111,149.7666,149.4129,149.7174,23686.0
2023-11-06 11:10:00,152.4,152.49,152.25,152.4,27870.0,149.7273,149.8157,149.5799,149.7273,27870.0
2023-11-06 11:20:00,152.37,152.43,152.25,152.26,20178.0,149.6978,149.7567,149.5799,149.5897,20178.0
2023-11-06 11:30:00,152.22,152.32,152.14,152.31,18893.0,149.5504,149.6487,149.4718,149.6388,18893.0
2023-11-06 11:40:00,152.31,152.42,152.3,152.37,19300.0,149.6388,149.7469,149.629,149.6978,19300.0
2023-11-06 11:50:00,152.35,152.45,152.24,152.44,26862.0,149.6781,149.7764,149.5701,149.7666,26862.0
2023-11-06 12:00:00,152.45,152.56,152.42,152.5,15601.0,149.7764,149.8845,149.7469,149.8255,15601.0
2023-11-06 12:10:00,152.46,152.46,152.28,152.43,14634.0,149.7862,149.7862,149.6094,149.7567,14634.0
2023-11-06 12:20:00,152.41,152.42,152.29,152.36,19277.0,149.7371,149.7469,149.6192,149.688,19277.0
2023-11-06 12:30:00,152.3,152.43,152.29,152.43,11890.0,149.629,149.7567,149.6192,149.7567,11890.0
2023-11-06 12:40:00,152.4,152.46,152.28,152.31,15728.0,149.7273,149.7862,149.6094,149.6388,15728.0
2023-11-06 12:50:00,152.28,152.42,152.25,152.36,19124.0,149.6094,149.7469,149.5799,149.688,19124.0
2023-11-06 13:00:00,152.36,152.38,152.08,152.09,19312.0,149.688,149.7076,149.4129,149.4227,19312.0
2023-11-06 13:10:00,152.09,152.1,151.79,151.81,18673.0,149.4227,149.4325,149.128,149.1476,18673.0
2023-11-06 13:20:00,151.77,152.1,151.7,151.95,34122.0,149.1083,149.4325,149.0395,149.2852,34122.0
2023-11-06 13:30:00,151.94,152.07,151.81,152.05,26224.0,149.2753,149.403,149.1476,149.3834,26224.0
2023-11-06 13:40:00,152.04,152.05,151.82,151.85,22494.0,149.3736,149.3834,149.1574,149.1869,22494.0
2023-11-06 13:50:00,151.83,151.86,151.72,151.81,11284.0,149.1673,149.1967,149.0592,149.1476,11284.0
2023-11-06 14:00:00,151.83,151.96,151.79,151.83,21089.0,149.1673,149.295,149.128,149.1673,21089.0
2023-11-06 14:10:00,151.84,151.93,151.77,151.9,17306.0,149.1771,149.2655,149.1083,149.236,17306.0
2023-11-06 14:20:00,151.91,152.15,151.87,152.14,46548.0,149.2459,149.4816,149.2066,149.4718,46548.0
2023-11-06 14:30:00,152.15,152.32,152.1,152.25,39189.0,149.4816,149.6487,149.4325,149.5799,39189.0
2023-11-06 14:40:00,152.25,152.44,152.25,152.33,19120.0,149.5799,149.7666,149.5799,149.6585,19120.0
2023-11-06 14:50:00,152.34,152.7,152.32,152.67,33254.0,149.6683,150.022,149.6487,149.9925,33254.0
2023-11-06 15:00:00,152.65,152.93,152.6,152.83,39708.0,149.9729,150.248,149.9238,150.1497,39708.0
2023-11-06 15:10:00,152.81,152.93,152.75,152.81,71437.0,150.1301,150.248,150.0711,150.1301,71437.0
2023-11-06 15:20:00,152.83,153.07,152.81,153.01,65212.0,150.1497,150.3855,150.1301,150.3266,65212.0
2023-11-06 15:30:00,152.99,152.99,152.68,152.72,28031.0,150.3069,150.3069,150.0024,150.0417,28031.0
2023-11-06 15:40:00,152.72,152.95,152.64,152.93,31748.0,150.0417,150.2676,149.9631,150.248,31748.0
2023-11-06 15:50:00,152.9,153.07,152.75,153.02,125675.0,150.2185,150.3855,150.0711,150.3364,125675.0
2023-11-07 09:30:00,152.97,152.97,152.35,152.69,30727.0,150.2873,150.2873,149.6781,150.0122,30727.0
2023-11-07 09:40:00,152.7,153.3,152.5,153.24,25884.0,150.022,150.6115,149.8255,150.5525,25884.0
2023-11-07 09:50:00,153.25,153.75,153.25,153.63,58339.0,150.5624,151.0536,150.5624,150.9357,58339.0
2023-11-07 10:00:00,153.68,153.79,153.28,153.41,27465.0,150.9848,151.0929,150.5918,150.7195,27465.0
2023-11-07 10:10:00,153.46,153.57,153.24,153.29,34410.0,150.7687,150.8767,150.5525,150.6017,34410.0
2023-11-07 10:20:00,153.37,153.44,153.14,153.44,20359.0,150.6803,150.749,150.4543,150.749,20359.0
2023-11-07 10:30:00,153.38,153.54,153.24,153.46,18197.0,150.6901,150.8473,150.5525,150.7687,18197.0
2023-11-07 10:40:00,153.46,153.52,153.3,153.41,17715.0,150.7687,150.8276,150.6115,150.7195,17715.0
2023-11-07 10:50:00,153.33,153.55,153.27,153.41,21147.0,150.641,150.8571,150.582,150.7195,21147.0
2023-11-07 11:00:00,153.4,153.42,153.07,153.11,18748.0,150.7097,150.7294,150.3855,150.4248,18748.0
2023-11-07 11:10:00,153.14,153.26,152.89,153.11,13893.0,150.4543,150.5722,150.2087,150.4248,13893.0
2023-11-07 11:20:00,153.1,153.28,153.0,153.03,12350.0,150.415,150.5918,150.3167,150.3462,12350.0
2023-11-07 11:30:00,153.09,153.26,153.08,153.15,12486.0,150.4052,150.5722,150.3953,150.4641,12486.0
2023-11-07 11:40:00,153.15,153.26,153.09,153.19,13969.0,150.4641,150.5722,150.4052,150.5034,13969.0
2023-11-07 11:50:00,153.17,153.2,153.04,153.09,13180.0,150.4838,150.5132,150.356,150.4052,13180.0
2023-11-07 12:00:00,153.06,153.17,152.95,152.97,11237.0,150.3757,150.4838,150.2676,150.2873,11237.0
2023-11-07 12:10:00,152.96,153.1,152.86,153.01,11411.0,150.2774,150.415,150.1792,150.3266,11411.0
2023-11-07 12:20:00,153.0,153.03,152.86,152.98,13786.0,150.3167,150.3462,150.1792,150.2971,13786.0
2023-11-07 12:30:00,152.98,153.0,152.7,152.8,21243.0,150.2971,150.3167,150.022,150.1202,21243.0
2023-11-07 12:40:00,152.75,152.87,152.63,152.67,9462.0,150.0711,150.189,149.9532,149.9925,9462.0
2023-11-07 12:50:00,152.67,152.76,152.55,152.76,20205.0,149.9925,150.0809,149.8746,150.0809,20205.0
2023-11-07 13:00:00,152.72,152.89,152.68,152.83,9571.0,150.0417,150.2087,150.0024,150.1497,9571.0
2023-11-07 13:10:00,152.83,152.89,152.66,152.75,10278.0,150.1497,150.2087,149.9827,150.0711,10278.0
2023-11-07 13:20:00,152.76,152.8,152.65,152.69,7438.0,150.0809,150.1202,149.9729,150.0122,7438.0
2023-11-07 13:30:00,152.68,152.91,152.68,152.91,12913.0,150.0024,150.2283,150.0024,150.2283,12913.0
2023-11-07 13:40:00,152.9,153.06,152.81,152.97,10760.0,150.2185,150.3757,150.1301,150.2873,10760.0
2023-11-07 13:50:00,152.99,153.11,152.9,153.08,37895.0,150.3069,150.4248,150.2185,150.3953,37895.0
2023-11-07 14:00:00,153.08,153.16,152.93,153.05,13695.0,150.3953,150.4739,150.248,150.3659,13695.0
2023-11-07 14:10:00,153.07,153.19,153.05,153.06,12915.0,150.3855,150.5034,150.3659,150.3757,12915.0
2023-11-07 14:20:00,153.07,153.24,153.06,153.12,14073.0,150.3855,150.5525,150.3757,150.4346,14073.0
2023-11-07 14:30:00,153.13,153.19,152.96,152.97,25606.0,150.4445,150.5034,150.2774,150.2873,25606.0
2023-11-07 14:40:00,152.97,153.05,152.89,153.01,10951.0,150.2873,150.3659,150.2087,150.3266,10951.0
2023-11-07 14:50:00,153.01,153.08,152.92,152.96,18523.0,150.3266,150.3953,150.2381,150.2774,18523.0
2023-11-07 15:00:00,152.96,153.28,152.96,153.23,25536.0,150.2774,150.5918,150.2774,150.5427,25536.0
2023-11-07 15:10:00,153.21,153.21,153.03,153.14,20616.0,150.5231,150.5231,150.3462,150.4543,20616.0
2023-11-07 15:20:00,153.14,153.29,153.07,153.21,23487.0,150.4543,150.6017,150.3855,150.5231,23487.0
2023-11-07 15:30:00,153.22,153.38,153.22,153.34,17328.0,150.5329,150.6901,150.5329,150.6508,17328.0
2023-11-07 15:40:00,153.3,153.43,153.2,153.35,38899.0,150.6115,150.7392,150.5132,150.6606,38899.0
2023-11-07 15:50:00,153.35,153.38,152.89,153.0,130474.0,150.6606,150.6901,150.2087,150.3167,130474.0
2023-11-08 09:30:00,152.97,153.29,152.76,153.22,55345.0,150.2873,150.6017,150.0809,150.5329,55345.0
2023-11-08 09:40:00,153.28,153.8,153.18,153.22,25903.0,150.5918,151.1027,150.4936,150.5329,25903.0
2023-11-08 09:50:00,153.22,153.48,153.05,153.18,22711.0,150.5329,150.7883,150.3659,150.4936,22711.0
2023-11-08 10:00:00,153.23,153.34,152.94,153.16,36933.0,150.5427,150.6508,150.2578,150.4739,36933.0
2023-11-08 10:10:00,153.21,153.3,153.01,153.17,19527.0,150.5231,150.6115,150.3266,150.4838,19527.0
2023-11-08 10:20:00,153.15,153.15,152.81,153.05,19398.0,150.4641,150.4641,150.1301,150.3659,19398.0
2023-11-08 10:30:00,153.06,153.15,152.82,152.99,21397.0,150.3757,150.4641,150.1399,150.3069,21397.0
2023-11-08 10:40:00,152.93,153.15,152.92,153.04,17975.0,150.248,150.4641,150.2381,150.356,17975.0
2023-11-08 10:50:00,152.98,153.18,152.93,153.05,32500.0,150.2971,150.4936,150.248,150.3659,32500.0
2023-11-08 11:00:00,153.08,153.3,153.01,153.08,21358.0,150.3953,150.6115,150.3266,150.3953,21358.0
2023-11-08 11:10:00,153.1,153.49,153.03,153.38,28394.0,150.415,150.7981,150.3462,150.6901,28394.0
2023-11-08 11:20:00,153.38,153.4,153.18,153.23,27673.0,150.6901,150.7097,150.4936,150.5427,27673.0
2023-11-08 11:30:00,153.22,153.51,153.17,153.28,21038.0,150.5329,150.8178,150.4838,150.5918,21038.0
2023-11-08 11:40:00,153.28,153.46,153.2,153.37,19431.0,150.5918,150.7687,150.5132,150.6803,19431.0
2023-11-08 11:50:00,153.34,153.34,152.93,152.93,23312.0,150.6508,150.6508,150.248,150.248,23312.0
2023-11-08 12:00:00,152.96,153.01,152.5,152.6,44109.0,150.2774,150.3266,149.8255,149.9238,44109.0
2023-11-08 12:10:00,152.56,152.75,152.52,152.54,18758.0,149.8845,150.0711,149.8452,149.8648,18758.0
2023-11-08 12:20:00,152.52,152.63,152.47,152.61,16995.0,149.8452,149.9532,149.796,149.9336,16995.0
2023-11-08 12:30:00,152.57,152.59,152.45,152.56,15913.0,149.8943,149.9139,149.7764,149.8845,15913.0
2023-11-08 12:40:00,152.54,152.63,152.45,152.53,18421.0,149.8648,149.9532,149.7764,149.855,18421.0
2023-11-08 12:50:00,152.52,152.55,152.46,152.5,13993.0,149.8452,149.8746,149.7862,149.8255,13993.0
2023-11-08 13:00:00,152.49,152.76,152.43,152.64,34612.0,149.8157,150.0809,149.7567,149.9631,34612.0
2023-11-08 13:10:00,152.61,152.86,152.47,152.77,27325.0,149.9336,150.1792,149.796,150.0908,27325.0
2023-11-08 13:20:00,152.78,153.18,152.71,153.09,25349.0,150.1006,150.4936,150.0318,150.4052,25349.0
2023-11-08 13:30:00,153.13,153.37,153.1,153.34,21052.0,150.4445,150.6803,150.415,150.6508,21052.0
2023-11-08 13:40:00,153.34,153.54,153.34,153.46,30886.0,150.6508,150.8473,150.6508,150.7687,30886.0
2023-11-08 13:50:00,153.47,153.48,153.34,153.37,22877.0,150.7785,150.7883,150.6508,150.6803,22877.0
2023-11-08 14:00:00,153.36,153.5,153.32,153.48,12395.0,150.6704,150.808,150.6311,150.7883,12395.0
2023-11-08 14:10:00,153.51,153.55,153.32,153.38,15499.0,150.8178,150.8571,150.6311,150.6901,15499.0
2023-11-08 14:20:00,153.35,153.36,153.27,153.33,13095.0,150.6606,150.6704,150.582,150.641,13095.0
2023-11-08 14:30:00,153.34,153.45,153.22,153.3,23248.0,150.6508,150.7588,150.5329,150.6115,23248.0
2023-11-08 14:40:00,153.29,153.34,153.18,153.28,18371.0,150.6017,150.6508,150.4936,150.5918,18371.0
2023-11-08 14:50:00,153.28,153.39,153.18,153.23,25140.0,150.5918,150.6999,150.4936,150.5427,25140.0
2023-11-08 15:00:00,153.19,153.21,153.08,153.12,24988.0,150.5034,150.5231,150.3953,150.4346,24988.0
2023-11-08 15:10:00,153.14,153.27,153.03,153.24,20296.0,150.4543,150.582,150.3462,150.5525,20296.0
2023-11-08 15:20:00,153.24,153.34,153.21,153.3,21238.0,150.5525,150.6508,150.5231,150.6115,21238.0
2023-11-08 15:30:00,153.26,153.26,152.98,153.08,21843.0,150.5722,150.5722,150.2971,150.3953,21843.0
2023-11-08 15:40:00,153.08,153.4,153.05,153.09,20316.0,150.3953,150.7097,150.3659,150.4052,20316.0
2023-11-08 15:50:00,153.11,153.16,152.88,153.04,73175.0,150.4248,150.4739,150.1988,150.356,73175.0
2023-11-09 09:30:00,153.68,154.07,153.54,153.55,54656.0,150.9848,151.368,150.8473,150.8571,54656.0
2023-11-09 09:40:00,153.55,153.82,153.07,153.37,30820.0,150.8571,151.1224,150.3855,150.6803,30820.0
2023-11-09 09:50:00,153.37,153.92,153.29,153.84,24600.0,150.6803,151.2206,150.6017,151.142,24600.0
2023-11-09 10:00:00,153.93,154.0,153.2,153.25,20163.0,151.2304,151.2992,150.5132,150.5624,20163.0
2023-11-09 10:10:00,153.21,153.52,153.16,153.33,20542.0,150.5231,150.8276,150.4739,150.641,20542.0
2023-11-09 10:20:00,153.27,153.53,153.23,153.53,10299.0,150.582,150.8374,150.5427,150.8374,10299.0
2023-11-09 10:30:00,153.53,153.58,153.18,153.28,26280.0,150.8374,150.8866,150.4936,150.5918,26280.0
2023-11-09 10:40:00,153.21,153.49,153.2,153.38,16077.0,150.5231,150.7981,150.5132,150.6901,16077.0
2023-11-09 10:50:00,153.4,153.73,153.4,153.63,23355.0,150.7097,151.0339,150.7097,150.9357,23355.0
2023-11-09 11:00:00,153.61,153.84,153.53,153.73,16140.0,150.916,151.142,150.8374,151.0339,16140.0
2023-11-09 11:10:00,153.71,154.06,153.71,153.82,10252.0,151.0143,151.3581,151.0143,151.1224,10252.0
2023-11-09 11:20:00,153.82,153.84,153.65,153.75,10249.0,151.1224,151.142,150.9553,151.0536,10249.0
2023-11-09 11:30:00,153.76,153.88,153.64,153.69,13330.0,151.0634,151.1813,150.9455,150.9946,13330.0
2023-11-09 11:40:00,153.64,154.08,153.64,153.97,35024.0,150.9455,151.3778,150.9455,151.2697,35024.0
2023-11-09 11:50:00,154.0,154.11,153.75,153.78,18942.0,151.2992,151.4073,151.0536,151.0831,18942.0
2023-11-09 12:00:00,153.8,153.95,153.65,153.94,21820.0,151.1027,151.2501,150.9553,151.2403,21820.0
2023-11-09 12:10:00,153.89,153.96,153.66,153.77,21647.0,151.1911,151.2599,150.9652,151.0732,21647.0
2023-11-09 12:20:00,153.81,153.83,153.7,153.71,16192.0,151.1125,151.1322,151.0045,151.0143,16192.0
2023-11-09 12:30:00,153.73,153.91,153.73,153.83,13862.0,151.0339,151.2108,151.0339,151.1322,13862.0
2023-11-09 12:40:00,153.84,154.13,153.84,154.07,18100.0,151.142,151.4269,151.142,151.368,18100.0
2023-11-09 12:50:00,154.09,154.16,154.04,154.07,17090.0,151.3876,151.4564,151.3385,151.368,17090.0
2023-11-09 13:00:00,154.03,154.06,153.05,153.1,32681.0,151.3287,151.3581,150.3659,150.415,32681.0
2023-11-09 13:10:00,153.2,153.75,153.2,153.44,30827.0,150.5132,151.0536,150.5132,150.749,30827.0
2023-11-09 13:20:00,153.39,153.52,153.35,153.51,25613.0,150.6999,150.8276,150.6606,150.8178,25613.0
2023-11-09 13:30:00,153.47,153.47,153.24,153.32,11648.0,150.7785,150.7785,150.5525,150.6311,11648.0
2023-11-09 13:40:00,153.31,153.33,153.06,153.09,13013.0,150.6213,150.641,150.3757,150.4052,13013.0
2023-11-09 13:50:00,153.16,153.23,152.98,153.1,16198.0,150.4739,150.5427,150.2971,150.415,16198.0
2023-11-09 14:00:00,153.07,153.07,152.71,152.89,20965.0,150.3855,150.3855,150.0318,150.2087,20965.0
2023-11-09 14:10:00,152.82,152.85,152.5,152.56,22761.0,150.1399,150.1694,149.8255,149.8845,22761.0
2023-11-09 14:20:00,152.64,153.03,152.6,152.82,16940.0,149.9631,150.3462,149.9238,150.1399,16940.0
2023-11-09 14:30:00,152.82,153.02,152.64,152.77,16032.0,150.1399,150.3364,149.9631,150.0908,16032.0
2023-11-09 14:40:00,152.8,152.8,152.5,152.62,30488.0,150.1202,150.1202,149.8255,149.9434,30488.0
2023-11-09 14:50:00,152.6,152.62,152.35,152.41,27316.0,149.9238,149.9434,149.6781,149.7371,27316.0
2023-11-09 15:00:00,152.41,152.55,152.31,152.55,30017.0,149.7371,149.8746,149.6388,149.8746,30017.0
2023-11-09 15:10:00,152.5,152.67,152.47,152.59,28909.0,149.8255,149.9925,149.796,149.9139,28909.0
2023-11-09 15:20:00,152.59,152.6,152.34,152.37,19405.0,149.9139,149.9238,149.6683,149.6978,19405.0
2023-11-09 15:30:00,152.37,152.48,152.15,152.19,35948.0,149.6978,149.8059,149.4816,149.5209,35948.0
2023-11-09 15:40:00,152.21,152.3,152.13,152.19,47248.0,149.5406,149.629,149.462,149.5209,47248.0
2023-11-09 15:50:00,152.21,152.38,152.05,152.38,169206.0,149.5406,149.7076,149.3834,149.7076,169206.0
2023-11-10 09:30:00,153.04,153.31,152.25,152.97,89449.0,150.356,150.6213,149.5799,150.2873,89449.0
2023-11-10 09:40:00,152.92,153.32,152.75,153.09,45976.0,150.2381,150.6311,150.0711,150.4052,45976.0
2023-11-10 09:50:00,153.15,153.15,152.64,152.96,29302.0,150.4641,150.4641,149.9631,150.2774,29302.0
2023-11-10 10:00:00,152.96,152.98,152.53,152.57,27316.0,150.2774,150.2971,149.855,149.8943,27316.0
2023-11-10 10:10:00,152.56,152.83,152.35,152.5,12823.0,149.8845,150.1497,149.6781,149.8255,12823.0
2023-11-10 10:20:00,152.45,152.75,152.39,152.57,18471.0,149.7764,150.0711,149.7174,149.8943,18471.0
2023-11-10 10:30:00,152.52,152.53,152.25,152.25,8286.0,149.8452,149.855,149.5799,149.5799,8286.0
2023-11-10 10:40:00,152.19,152.51,152.1,152.35,20982.0,149.5209,149.8353,149.4325,149.6781,20982.0
2023-11-10 10:50:00,152.32,152.61,152.31,152.61,18895.0,149.6487,149.9336,149.6388,149.9336,18895.0
2023-11-10 11:00:00,152.65,153.19,152.65,153.16,17874.0,149.9729,150.5034,149.9729,150.4739,17874.0
2023-11-10 11:10:00,153.12,153.26,153.02,153.02,23129.0,150.4346,150.5722,150.3364,150.3364,23129.0
2023-11-10 11:20:00,153.05,153.15,153.04,153.06,7494.0,150.3659,150.4641,150.356,150.3757,7494.0
2023-11-10 11:30:00,153.01,153.01,152.65,152.65,12178.0,150.3266,150.3266,149.9729,149.9729,12178.0
2023-11-10 11:40:00,152.65,152.79,152.48,152.51,15519.0,149.9729,150.1104,149.8059,149.8353,15519.0
2023-11-10 11:50:00,152.5,152.74,152.5,152.74,7595.0,149.8255,150.0613,149.8255,150.0613,7595.0
2023-11-10 12:00:00,152.72,152.95,152.69,152.94,9159.0,150.0417,150.2676,150.0122,150.2578,9159.0
2023-11-10 12:10:00,152.97,152.99,152.71,152.76,10534.0,150.2873,150.3069,150.0318,150.0809,10534.0
2023-11-10 12:20:00,152.79,152.92,152.75,152.88,13463.0,150.1104,150.2381,150.0711,150.1988,13463.0
2023-11-10 12:30:00,152.9,153.31,152.85,153.25,14105.0,150.2185,150.6213,150.1694,150.5624,14105.0
2023-11-10 12:40:00,153.21,153.23,153.04,153.06,15041.0,150.5231,150.5427,150.356,150.3757,15041.0
2023-11-10 12:50:00,153.06,153.32,153.05,153.21,19644.0,150.3757,150.6311,150.3659,150.5231,19644.0
2023-11-10 13:00:00,153.21,153.26,153.11,153.24,10296.0,150.5231,150.5722,150.4248,150.5525,10296.0
2023-11-10 13:10:00,153.21,153.29,153.04,153.24,13755.0,150.5231,150.6017,150.356,150.5525,13755.0
2023-11-10 13:20:00,153.27,153.68,153.27,153.63,17775.0,150.582,150.9848,150.582,150.9357,17775.0
2023-11-10 13:30:00,153.63,153.85,153.63,153.8,18342.0,150.9357,151.1518,150.9357,151.1027,18342.0
2023-11-10 13:40:00,153.84,153.99,153.81,153.98,17200.0,151.142,151.2894,151.1125,151.2796,17200.0
2023-11-10 13:50:00,153.95,153.99,153.84,153.89,14395.0,151.2501,151.2894,151.142,151.1911,14395.0
2023-11-10 14:00:00,153.91,153.98,153.69,153.77,13477.0,151.2108,151.2796,150.9946,151.0732,13477.0
2023-11-10 14:10:00,153.78,153.96,153.76,153.87,13521.0,151.0831,151.2599,151.0634,151.1715,13521.0
2023-11-10 14:20:00,153.88,153.99,153.8,153.99,18834.0,151.1813,151.2894,151.1027,151.2894,18834.0
2023-11-10 14:30:00,153.97,154.02,153.89,154.02,22982.0,151.2697,151.3189,151.1911,151.3189,22982.0
2023-11-10 14:40:00,154.01,154.04,153.92,153.97,13175.0,151.309,151.3385,151.2206,151.2697,13175.0
2023-11-10 14:50:00,153.99,154.08,153.91,154.08,13867.0,151.2894,151.3778,151.2108,151.3778,13867.0
2023-11-10 15:00:00,154.08,154.4,154.07,154.38,27217.0,151.3778,151.6922,151.368,151.6725,27217.0
2023-11-10 15:10:00,154.4,154.48,154.23,154.47,35377.0,151.6922,151.7708,151.5252,151.761,35377.0
2023-11-10 15:20:00,154.47,154.48,154.3,154.35,53495.0,151.761,151.7708,151.5939,151.6431,53495.0
2023-11-10 15:30:00,154.34,154.44,154.21,154.22,38912.0,151.6332,151.7315,151.5055,151.5153,38912.0
2023-11-10 15:40:00,154.19,154.44,154.19,154.33,67842.0,151.4859,151.7315,151.4859,151.6234,67842.0
2023-11-10 15:50:00,154.37,154.47,154.24,154.43,180125.0,151.6627,151.761,151.535,151.7217,180125.0
2023-11-13 09:30:00,154.08,154.63,153.5,154.24,58669.0,151.3778,151.9182,150.808,151.535,58669.0
2023-11-13 09:40:00,154.22,154.34,153.98,154.11,25169.0,151.5153,151.6332,151.2796,151.4073,25169.0
2023-11-13 09:50:00,154.1,155.08,154.1,154.94,30752.0,151.3974,152.3603,151.3974,152.2227,30752.0
2023-11-13 10:00:00,154.88,154.88,154.44,154.72,19065.0,152.1638,152.1638,151.7315,152.0066,19065.0
2023-11-13 10:10:00,154.76,155.04,154.52,154.95,27502.0,152.0459,152.321,151.8101,152.2325,27502.0
2023-11-13 10:20:00,154.95,154.95,154.62,154.88,24981.0,152.2325,152.2325,151.9083,152.1638,24981.0
2023-11-13 10:30:00,154.87,155.11,154.71,155.02,20697.0,152.1539,152.3897,151.9968,152.3013,20697.0
2023-11-13 10:40:00,154.99,155.11,154.93,154.93,19901.0,152.2718,152.3897,152.2129,152.2129,19901.0
2023-11-13 10:50:00,154.94,155.09,154.82,154.87,18818.0,152.2227,152.3701,152.1048,152.1539,18818.0
2023-11-13 11:00:00,154.89,154.96,154.68,154.8,21638.0,152.1736,152.2424,151.9673,152.0852,21638.0
2023-11-13 11:10:00,154.8,154.93,154.71,154.86,16466.0,152.0852,152.2129,151.9968,152.1441,16466.0
2023-11-13 11:20:00,154.83,155.06,154.83,155.04,16140.0,152.1146,152.3406,152.1146,152.321,16140.0
2023-11-13 11:30:00,155.02,155.24,154.85,154.85,29282.0,152.3013,152.5175,152.1343,152.1343,29282.0
2023-11-13 11:40:00,154.84,155.26,154.84,155.06,26036.0,152.1245,152.5371,152.1245,152.3406,26036.0
2023-11-13 11:50:00,155.06,155.24,155.05,155.09,16670.0,152.3406,152.5175,152.3308,152.3701,16670.0
2023-11-13 12:00:00,155.09,155.19,154.96,155.0,17026.0,152.3701,152.4683,152.2424,152.2817,17026.0
2023-11-13 12:10:00,155.0,155.09,154.88,154.99,18029.0,152.2817,152.3701,152.1638,152.2718,18029.0
2023-11-13 12:20:00,155.04,155.21,154.98,155.1,12592.0,152.321,152.488,152.262,152.3799,12592.0
2023-11-13 12:30:00,155.09,155.11,154.93,155.02,15100.0,152.3701,152.3897,152.2129,152.3013,15100.0
2023-11-13 12:40:00,155.0,155.06,154.82,154.96,10895.0,152.2817,152.3406,152.1048,152.2424,10895.0
2023-11-13 12:50:00,154.98,155.0,154.81,154.87,8820.0,152.262,152.2817,152.095,152.1539,8820.0
2023-11-13 13:00:00,154.87,154.9,154.57,154.59,14310.0,152.1539,152.1834,151.8592,151.8789,14310.0
2023-11-13 13:10:00,154.61,154.82,154.61,154.75,16197.0,151.8985,152.1048,151.8985,152.036,16197.0
2023-11-13 13:20:00,154.75,154.77,154.56,154.56,14254.0,152.036,152.0557,151.8494,151.8494,14254.0
2023-11-13 13:30:00,154.55,154.55,154.18,154.31,18426.0,151.8396,151.8396,151.476,151.6038,18426.0
2023-11-13 13:40:00,154.3,154.54,154.27,154.46,21473.0,151.5939,151.8297,151.5645,151.7511,21473.0
2023-11-13 13:50:00,154.46,154.49,154.19,154.2,11907.0,151.7511,151.7806,151.4859,151.4957,11907.0
2023-11-13 14:00:00,154.23,154.24,154.14,154.19,14003.0,151.5252,151.535,151.4367,151.4859,14003.0
2023-11-13 14:10:00,154.18,154.25,153.96,154.03,30008.0,151.476,151.5448,151.2599,151.3287,30008.0
2023-11-13 14:20:00,154.04,154.13,153.93,154.11,13413.0,151.3385,151.4269,151.2304,151.4073,13413.0
2023-11-13 14:30:00,154.13,154.26,154.04,154.24,17755.0,151.4269,151.5546,151.3385,151.535,17755.0
2023-11-13 14:40:00,154.22,154.34,154.17,154.3,25879.0,151.5153,151.6332,151.4662,151.5939,25879.0
2023-11-13 14:50:00,154.29,154.31,154.1,154.15,22122.0,151.5841,151.6038,151.3974,151.4466,22122.0
2023-11-13 15:00:00,154.15,154.17,154.07,154.17,22529.0,151.4466,151.4662,151.368,151.4662,22529.0
2023-11-13 15:10:00,154.16,154.44,154.14,154.44,22669.0,151.4564,151.7315,151.4367,151.7315,22669.0
2023-11-13 15:20:00,154.47,154.5,154.33,154.38,29521.0,151.761,151.7904,151.6234,151.6725,29521.0
2023-11-13 15:30:00,154.34,154.48,154.27,154.45,30681.0,151.6332,151.7708,151.5645,151.7413,30681.0
2023-11-13 15:40:00,154.44,154.53,154.37,154.53,41980.0,151.7315,151.8199,151.6627,151.8199,41980.0
2023-11-13 15:50:00,154.54,154.54,154.21,154.3,95150.0,151.8297,151.8297,151.5055,151.5939,95150.0
2023-11-14 09:30:00,156.6,157.09,156.12,156.45,222018.0,153.8536,154.335,153.382,153.7062,222018.0
2023-11-14 09:40:00,156.51,156.9,156.19,156.69,64675.0,153.7652,154.1483,153.4508,153.942,64675.0
2023-11-14 09:50:00,156.6,156.66,156.2,156.46,50824.0,153.8536,153.9126,153.4606,153.7161,50824.0
2023-11-14 10:00:00,156.45,156.69,156.03,156.17,43041.0,153.7062,153.942,153.2936,153.4311,43041.0
2023-11-14 10:10:00,156.18,156.6,156.07,156.41,47790.0,153.441,153.8536,153.3329,153.6669,47790.0
2023-11-14 10:20:00,156.45,156.85,156.32,156.8,38286.0,153.7062,154.0992,153.5785,154.0501,38286.0
2023-11-14 10:30:00,156.78,156.99,156.65,156.96,20120.0,154.0304,154.2368,153.9027,154.2073,20120.0
2023-11-14 10:40:00,156.95,157.0,156.6,156.82,32197.0,154.1975,154.2466,153.8536,154.0697,32197.0
2023-11-14 10:50:00,156.76,157.06,156.74,157.0,38760.0,154.0108,154.3055,153.9911,154.2466,38760.0
2023-11-14 11:00:00,157.0,157.13,156.83,156.95,30767.0,154.2466,154.3743,154.0796,154.1975,30767.0
2023-11-14 11:10:00,156.94,157.47,156.91,157.47,30668.0,154.1876,154.7083,154.1582,154.7083,30668.0
2023-11-14 11:20:00,157.44,157.76,157.4,157.68,59020.0,154.6789,154.9933,154.6396,154.9147,59020.0
2023-11-14 11:30:00,157.68,157.75,157.41,157.49,48358.0,154.9147,154.9834,154.6494,154.728,48358.0
2023-11-14 11:40:00,157.5,157.53,157.02,157.1,29286.0,154.7378,154.7673,154.2662,154.3448,29286.0
2023-11-14 11:50:00,157.14,157.24,156.91,157.0,18956.0,154.3841,154.4824,154.1582,154.2466,18956.0
2023-11-14 12:00:00,157.0,157.11,156.79,156.81,58701.0,154.2466,154.3547,154.0403,154.0599,58701.0
2023-11-14 12:10:00,156.84,156.96,156.72,156.85,23227.0,154.0894,154.2073,153.9715,154.0992,23227.0
2023-11-14 12:20:00,156.83,156.97,156.55,156.95,23598.0,154.0796,154.2171,153.8045,154.1975,23598.0
2023-11-14 12:30:00,156.95,156.98,156.78,156.95,16181.0,154.1975,154.2269,154.0304,154.1975,16181.0
2023-11-14 12:40:00,156.94,157.07,156.79,156.96,26694.0,154.1876,154.3154,154.0403,154.2073,26694.0
2023-11-14 12:50:00,157.01,157.1,156.92,157.06,11544.0,154.2564,154.3448,154.168,154.3055,11544.0
2023-11-14 13:00:00,157.03,157.05,156.88,156.92,18744.0,154.2761,154.2957,154.1287,154.168,18744.0
2023-11-14 13:10:00,156.89,156.9,156.79,156.85,13037.0,154.1385,154.1483,154.0403,154.0992,13037.0
2023-11-14 13:20:00,156.75,156.96,156.73,156.93,11687.0,154.001,154.2073,153.9813,154.1778,11687.0
2023-11-14 13:30:00,157.0,157.11,156.77,156.94,20659.0,154.2466,154.3547,154.0206,154.1876,20659.0
2023-11-14 13:40:00,156.98,157.02,156.73,156.89,20826.0,154.2269,154.2662,153.9813,154.1385,20826.0
2023-11-14 13:50:00,156.89,156.97,156.79,156.8,28246.0,154.1385,154.2171,154.0403,154.0501,28246.0
2023-11-14 14:00:00,156.76,156.88,156.69,156.88,20467.0,154.0108,154.1287,153.942,154.1287,20467.0
2023-11-14 14:10:00,156.87,157.12,156.73,157.06,36333.0,154.1189,154.3645,153.9813,154.3055,36333.0
2023-11-14 14:20:00,157.06,157.33,157.0,157.32,22511.0,154.3055,154.5708,154.2466,154.561,22511.0
2023-11-14 14:30:00,157.33,157.49,157.28,157.39,29641.0,154.5708,154.728,154.5217,154.6297,29641.0
2023-11-14 14:40:00,157.41,157.56,157.4,157.49,15991.0,154.6494,154.7968,154.6396,154.728,15991.0
2023-11-14 14:50:00,157.57,157.57,157.43,157.52,15910.0,154.8066,154.8066,154.669,154.7575,15910.0
2023-11-14 15:00:00,157.53,157.64,157.47,157.63,21204.0,154.7673,154.8754,154.7083,154.8655,21204.0
2023-11-14 15:10:00,157.63,157.87,157.62,157.82,40458.0,154.8655,155.1013,154.8557,155.0522,40458.0
2023-11-14 15:20:00,157.83,157.92,157.71,157.86,35941.0,155.062,155.1505,154.9441,155.0915,35941.0
2023-11-14 15:30:00,157.85,157.89,157.34,157.35,89686.0,155.0817,155.121,154.5806,154.5905,89686.0
2023-11-14 15:40:00,157.37,157.48,157.25,157.28,83245.0,154.6101,154.7182,154.4922,154.5217,83245.0
2023-11-14 15:50:00,157.3,157.3,156.72,156.92,208928.0,154.5413,154.5413,153.9715,154.168,208928.0
2023-11-15 09:30:00,157.53,158.37,157.21,158.28,116488.0,154.7673,155.5926,154.4529,155.5041,116488.0
2023-11-15 09:40:00,158.26,158.27,157.0,157.65,70718.0,155.4845,155.4943,154.2466,154.8852,70718.0
2023-11-15 09:50:00,157.71,158.21,157.36,158.16,48458.0,154.9441,155.4354,154.6003,155.3862,48458.0
2023-11-15 10:00:00,158.17,158.5,158.16,158.5,47903.0,155.3961,155.7203,155.3862,155.7203,47903.0
2023-11-15 10:10:00,158.46,158.7,158.22,158.47,99756.0,155.681,155.9168,155.4452,155.6908,99756.0
2023-11-15 10:20:00,158.48,158.72,158.48,158.54,23301.0,155.7006,155.9364,155.7006,155.7596,23301.0
2023-11-15 10:30:00,158.6,159.08,158.44,158.94,53861.0,155.8185,156.2901,155.6613,156.1526,53861.0
2023-11-15 10:40:00,158.98,159.11,158.7,159.03,102267.0,156.1919,156.3196,155.9168,156.241,102267.0
2023-11-15 10:50:00,159.03,159.17,158.85,158.87,41077.0,156.241,156.3785,156.0641,156.0838,41077.0
2023-11-15 11:00:00,158.97,159.18,158.84,158.94,52097.0,156.182,156.3884,156.0543,156.1526,52097.0
2023-11-15 11:10:00,158.98,159.33,158.73,158.84,41602.0,156.1919,156.5357,155.9462,156.0543,41602.0
2023-11-15 11:20:00,158.84,159.03,158.7,158.94,58004.0,156.0543,156.241,155.9168,156.1526,58004.0
2023-11-15 11:30:00,158.87,158.89,158.23,158.25,24615.0,156.0838,156.1034,155.455,155.4747,24615.0
2023-11-15 11:40:00,158.22,158.43,157.86,158.38,22867.0,155.4452,155.6515,155.0915,155.6024,22867.0
2023-11-15 11:50:00,158.36,158.54,158.24,158.49,17691.0,155.5827,155.7596,155.4648,155.7105,17691.0
2023-11-15 12:00:00,158.54,158.69,158.35,158.68,32417.0,155.7596,155.907,155.5729,155.8971,32417.0
2023-11-15 12:10:00,158.66,158.97,158.59,158.88,28738.0,155.8775,156.182,155.8087,156.0936,28738.0
2023-11-15 12:20:00,158.89,159.05,158.87,159.02,16803.0,156.1034,156.2606,156.0838,156.2312,16803.0
2023-11-15 12:30:00,159.02,159.23,159.0,159.2,52140.0,156.2312,156.4375,156.2115,156.408,52140.0
2023-11-15 12:40:00,159.19,159.22,158.95,158.96,28327.0,156.3982,156.4277,156.1624,156.1722,28327.0
2023-11-15 12:50:00,158.94,158.98,158.75,158.9,18463.0,156.1526,156.1919,155.9659,156.1133,18463.0
2023-11-15 13:00:00,158.88,158.96,158.48,158.53,34961.0,156.0936,156.1722,155.7006,155.7498,34961.0
2023-11-15 13:10:00,158.52,158.67,158.4,158.67,19482.0,155.7399,155.8873,155.622,155.8873,19482.0
2023-11-15 13:20:00,158.65,158.92,158.62,158.89,20371.0,155.8677,156.1329,155.8382,156.1034,20371.0
2023-11-15 13:30:00,158.86,159.05,158.81,159.0,17723.0,156.074,156.2606,156.0248,156.2115,17723.0
2023-11-15 13:40:00,159.0,159.06,158.88,158.97,24048.0,156.2115,156.2705,156.0936,156.182,24048.0
2023-11-15 13:50:00,158.98,159.07,158.91,159.06,21850.0,156.1919,156.2803,156.1231,156.2705,21850.0
2023-11-15 14:00:00,159.07,159.25,159.06,159.21,24934.0,156.2803,156.4571,156.2705,156.4178,24934.0
2023-11-15 14:10:00,159.24,159.28,159.03,159.11,26241.0,156.4473,156.4866,156.241,156.3196,26241.0
2023-11-15 14:20:00,159.12,159.31,159.04,159.31,24017.0,156.3294,156.5161,156.2508,156.5161,24017.0
2023-11-15 14:30:00,159.29,159.36,159.22,159.27,21854.0,156.4964,156.5652,156.4277,156.4768,21854.0
2023-11-15 14:40:00,159.27,159.28,158.88,158.9,17595.0,156.4768,156.4866,156.0936,156.1133,17595.0
2023-11-15 14:50:00,158.93,159.01,158.87,158.97,16298.0,156.1427,156.2213,156.0838,156.182,16298.0
2023-11-15 15:00:00,158.97,159.17,158.89,159.12,32194.0,156.182,156.3785,156.1034,156.3294,32194.0
2023-11-15 15:10:00,159.17,159.35,159.11,159.29,24979.0,156.3785,156.5554,156.3196,156.4964,24979.0
2023-11-15 15:20:00,159.28,159.36,159.21,159.34,28634.0,156.4866,156.5652,156.4178,156.5456,28634.0
2023-11-15 15:30:00,159.35,159.4,159.15,159.19,33885.0,156.5554,156.6045,156.3589,156.3982,33885.0
2023-11-15 15:40:00,159.19,159.31,158.91,158.91,59251.0,156.3982,156.5161,156.1231,156.1231,59251.0
2023-11-15 15:50:00,158.92,159.44,158.84,159.43,229375.0,156.1329,156.6438,156.0543,156.634,229375.0
2023-11-16 09:30:00,159.65,159.94,159.44,159.58,89930.0,156.8501,157.135,156.6438,156.7813,89930.0
2023-11-16 09:40:00,159.52,159.98,159.37,159.91,95082.0,156.7224,157.1743,156.575,157.1056,95082.0
2023-11-16 09:50:00,159.9,160.11,159.8,159.97,41811.0,157.0957,157.302,156.9975,157.1645,41811.0
2023-11-16 10:00:00,159.96,160.08,159.55,159.62,44515.0,157.1547,157.2726,156.7519,156.8206,44515.0
2023-11-16 10:10:00,159.65,159.65,159.1,159.19,71164.0,156.8501,156.8501,156.3098,156.3982,71164.0
2023-11-16 10:20:00,159.18,159.43,159.15,159.16,60656.0,156.3884,156.634,156.3589,156.3687,60656.0
2023-11-16 10:30:00,159.18,159.44,158.82,158.9,145190.0,156.3884,156.6438,156.0347,156.1133,145190.0
2023-11-16 10:40:00,158.85,158.86,158.44,158.77,92786.0,156.0641,156.074,155.6613,155.9855,92786.0
2023-11-16 10:50:00,158.82,158.83,158.46,158.53,45789.0,156.0347,156.0445,155.681,155.7498,45789.0
2023-11-16 11:00:00,158.54,158.94,158.51,158.62,39460.0,155.7596,156.1526,155.7301,155.8382,39460.0
2023-11-16 11:10:00,158.62,158.69,158.28,158.37,44179.0,155.8382,155.907,155.5041,155.5926,44179.0
2023-11-16 11:20:00,158.36,158.55,158.27,158.54,42448.0,155.5827,155.7694,155.4943,155.7596,42448.0
2023-11-16 11:30:00,158.55,158.77,158.45,158.67,59725.0,155.7694,155.9855,155.6712,155.8873,59725.0
2023-11-16 11:40:00,158.66,158.99,158.48,158.5,30084.0,155.8775,156.2017,155.7006,155.7203,30084.0
2023-11-16 11:50:00,158.53,158.58,158.31,158.57,29378.0,155.7498,155.7989,155.5336,155.7891,29378.0
2023-11-16 12:00:00,158.6,158.72,158.48,158.62,28089.0,155.8185,155.9364,155.7006,155.8382,28089.0
2023-11-16 12:10:00,158.61,158.81,158.57,158.73,23734.0,155.8284,156.0248,155.7891,155.9462,23734.0
2023-11-16 12:20:00,158.69,158.74,158.5,158.66,19836.0,155.907,155.9561,155.7203,155.8775,19836.0
2023-11-16 12:30:00,158.61,158.61,158.4,158.5,20471.0,155.8284,155.8284,155.622,155.7203,20471.0
2023-11-16 12:40:00,158.52,158.69,158.48,158.6,55229.0,155.7399,155.907,155.7006,155.8185,55229.0
2023-11-16 12:50:00,158.57,158.66,158.44,158.66,26743.0,155.7891,155.8775,155.6613,155.8775,26743.0
2023-11-16 13:00:00,158.67,158.82,158.46,158.46,23598.0,155.8873,156.0347,155.681,155.681,23598.0
2023-11-16 13:10:00,158.5,158.53,158.34,158.39,27304.0,155.7203,155.7498,155.5631,155.6122,27304.0
2023-11-16 13:20:00,158.38,158.6,158.23,158.53,31093.0,155.6024,155.8185,155.455,155.7498,31093.0
2023-11-16 13:30:00,158.53,158.82,158.41,158.7,115316.0,155.7498,156.0347,155.6319,155.9168,115316.0
2023-11-16 13:40:00,158.67,158.71,158.4,158.44,54351.0,155.8873,155.9266,155.622,155.6613,54351.0
2023-11-16 13:50:00,158.47,158.58,158.31,158.56,29188.0,155.6908,155.7989,155.5336,155.7792,29188.0
2023-11-16 14:00:00,158.54,158.62,158.46,158.48,27270.0,155.7596,155.8382,155.681,155.7006,27270.0
2023-11-16 14:10:00,158.45,158.45,158.29,158.34,84698.0,155.6712,155.6712,155.514,155.5631,84698.0
2023-11-16 14:20:00,158.36,158.36,158.03,158.09,84333.0,155.5827,155.5827,155.2585,155.3175,84333.0
2023-11-16 14:30:00,158.07,158.32,157.97,158.27,107666.0,155.2978,155.5434,155.1996,155.4943,107666.0
2023-11-16 14:40:00,158.26,158.53,158.2,158.53,31484.0,155.4845,155.7498,155.4255,155.7498,31484.0
2023-11-16 14:50:00,158.55,158.79,158.43,158.71,61895.0,155.7694,156.0052,155.6515,155.9266,61895.0
2023-11-16 15:00:00,158.71,158.76,158.56,158.71,35357.0,155.9266,155.9757,155.7792,155.9266,35357.0
2023-11-16 15:10:00,158.72,158.73,158.57,158.63,46451.0,155.9364,155.9462,155.7891,155.848,46451.0
2023-11-16 15:20:00,158.6,158.7,158.52,158.63,33336.0,155.8185,155.9168,155.7399,155.848,33336.0
2023-11-16 15:30:00,158.63,158.92,158.49,158.91,54467.0,155.848,156.1329,155.7105,156.1231,54467.0
2023-11-16 15:40:00,158.92,158.92,158.73,158.86,51041.0,156.1329,156.1329,155.9462,156.074,51041.0
2023-11-16 15:50:00,158.87,159.05,158.62,159.05,209965.0,156.0838,156.2606,155.8382,156.2606,209965.0
2023-11-17 09:30:00,159.91,161.38,159.91,161.14,214707.0,157.1056,158.5498,157.1056,158.314,214707.0
2023-11-17 09:40:00,161.14,161.2,160.57,160.95,40876.0,158.314,158.3729,157.754,158.1273,40876.0
2023-11-17 09:50:00,160.8,161.23,160.68,161.16,34424.0,157.9799,158.4024,157.8621,158.3336,34424.0
2023-11-17 10:00:00,161.17,161.41,161.12,161.28,107202.0,158.3435,158.5792,158.2943,158.4515,107202.0
2023-11-17 10:10:00,161.28,161.5,161.09,161.36,45231.0,158.4515,158.6677,158.2649,158.5301,45231.0
2023-11-17 10:20:00,161.36,161.42,161.12,161.31,39695.0,158.5301,158.5891,158.2943,158.481,39695.0
2023-11-17 10:30:00,161.29,161.39,161.14,161.37,41473.0,158.4614,158.5596,158.314,158.5399,41473.0
2023-11-17 10:40:00,161.37,161.48,161.2,161.39,33260.0,158.5399,158.648,158.3729,158.5596,33260.0
2023-11-17 10:50:00,161.41,161.52,161.31,161.37,29898.0,158.5792,158.6873,158.481,158.5399,29898.0
2023-11-17 11:00:00,161.35,161.4,161.13,161.34,28801.0,158.5203,158.5694,158.3042,158.5105,28801.0
2023-11-17 11:10:00,161.34,161.43,161.29,161.39,27039.0,158.5105,158.5989,158.4614,158.5596,27039.0
2023-11-17 11:20:00,161.38,161.43,161.05,161.05,23017.0,158.5498,158.5989,158.2256,158.2256,23017.0
2023-11-17 11:30:00,161.09,161.13,160.91,161.09,20134.0,158.2649,158.3042,158.088,158.2649,20134.0
2023-11-17 11:40:00,161.06,161.21,160.97,161.2,17074.0,158.2354,158.3828,158.147,158.3729,17074.0
2023-11-17 11:50:00,161.26,161.41,161.21,161.31,20203.0,158.4319,158.5792,158.3828,158.481,20203.0
2023-11-17 12:00:00,161.33,161.47,161.27,161.34,18420.0,158.5007,158.6382,158.4417,158.5105,18420.0
2023-11-17 12:10:00,161.34,161.45,161.26,161.28,14846.0,158.5105,158.6185,158.4319,158.4515,14846.0
2023-11-17 12:20:00,161.27,161.28,161.07,161.14,15051.0,158.4417,158.4515,158.2452,158.314,15051.0
2023-11-17 12:30:00,161.18,161.32,161.16,161.31,14679.0,158.3533,158.4908,158.3336,158.481,14679.0
2023-11-17 12:40:00,161.28,161.45,161.27,161.34,20426.0,158.4515,158.6185,158.4417,158.5105,20426.0
2023-11-17 12:50:00,161.34,161.37,161.19,161.37,21762.0,158.5105,158.5399,158.3631,158.5399,21762.0
2023-11-17 13:00:00,161.38,161.52,161.31,161.52,24543.0,158.5498,158.6873,158.481,158.6873,24543.0
2023-11-17 13:10:00,161.54,161.73,161.49,161.59,21321.0,158.707,158.8936,158.6578,158.7561,21321.0
2023-11-17 13:20:00,161.61,161.65,161.41,161.52,21545.0,158.7757,158.815,158.5792,158.6873,21545.0
2023-11-17 13:30:00,161.54,161.65,161.51,161.63,25278.0,158.707,158.815,158.6775,158.7954,25278.0
2023-11-17 13:40:00,161.64,161.92,161.63,161.9,28014.0,158.8052,159.0803,158.7954,159.0607,28014.0
2023-11-17 13:50:00,161.91,162.05,161.86,161.96,34383.0,159.0705,159.208,159.0214,159.1196,34383.0
2023-11-17 14:00:00,161.94,161.96,161.78,161.9,27167.0,159.1,159.1196,158.9428,159.0607,27167.0
2023-11-17 14:10:00,161.91,162.01,161.88,161.93,23224.0,159.0705,159.1687,159.041,159.0901,23224.0
2023-11-17 14:20:00,161.92,161.99,161.85,161.95,19982.0,159.0803,159.1491,159.0115,159.1098,19982.0
2023-11-17 14:30:00,161.94,162.06,161.9,162.04,27229.0,159.1,159.2178,159.0607,159.1982,27229.0
2023-11-17 14:40:00,162.05,162.08,161.97,161.99,26719.0,159.208,159.2375,159.1294,159.1491,26719.0
2023-11-17 14:50:00,161.99,162.16,161.99,162.15,27809.0,159.1491,159.3161,159.1491,159.3063,27809.0
2023-11-17 15:00:00,162.14,162.28,162.08,162.25,57388.0,159.2964,159.434,159.2375,159.4045,57388.0
2023-11-17 15:10:00,162.25,162.25,161.96,162.02,35125.0,159.4045,159.4045,159.1196,159.1786,35125.0
2023-11-17 15:20:00,162.02,162.35,161.99,162.34,51658.0,159.1786,159.5028,159.1491,159.4929,51658.0
2023-11-17 15:30:00,162.32,162.32,161.98,162.12,53771.0,159.4733,159.4733,159.1393,159.2768,53771.0
2023-11-17 15:40:00,162.09,162.14,161.98,162.07,62964.0,159.2473,159.2964,159.1393,159.2277,62964.0
2023-11-17 15:50:00,162.07,162.58,161.98,162.56,239748.0,159.2277,159.7287,159.1393,159.7091,239748.0
2023-11-20 09:30:00,162.91,163.65,162.81,163.03,98952.0,160.0529,160.78,159.9547,160.1708,98952.0
2023-11-20 09:40:00,163.04,163.55,162.89,163.27,55679.0,160.1807,160.6817,160.0333,160.4066,55679.0
2023-11-20 09:50:00,163.26,163.4,163.06,163.32,33630.0,160.3968,160.5343,160.2003,160.4558,33630.0
2023-11-20 10:00:00,163.37,163.43,163.09,163.42,45944.0,160.5049,160.5638,160.2298,160.554,45944.0
2023-11-20 10:10:00,163.41,163.77,163.38,163.59,42992.0,160.5442,160.8979,160.5147,160.721,42992.0
2023-11-20 10:20:00,163.59,163.69,163.46,163.62,32052.0,160.721,160.8193,160.5933,160.7505,32052.0
2023-11-20 10:30:00,163.58,163.64,163.18,163.27,95199.0,160.7112,160.7701,160.3182,160.4066,95199.0
2023-11-20 10:40:00,163.25,163.67,163.23,163.49,61911.0,160.387,160.7996,160.3673,160.6228,61911.0
2023-11-20 10:50:00,163.41,163.41,163.1,163.19,19086.0,160.5442,160.5442,160.2396,160.328,19086.0
2023-11-20 11:00:00,163.25,163.25,162.96,163.12,63117.0,160.387,160.387,160.1021,160.2593,63117.0
2023-11-20 11:10:00,163.15,163.27,163.06,163.09,37299.0,160.2887,160.4066,160.2003,160.2298,37299.0
2023-11-20 11:20:00,163.06,163.06,162.76,163.02,24903.0,160.2003,160.2003,159.9056,160.161,24903.0
2023-11-20 11:30:00,163.01,163.23,162.97,163.2,39554.0,160.1512,160.3673,160.1119,160.3379,39554.0
2023-11-20 11:40:00,163.28,163.37,163.1,163.27,20224.0,160.4165,160.5049,160.2396,160.4066,20224.0
2023-11-20 11:50:00,163.3,163.43,163.25,163.34,11042.0,160.4361,160.5638,160.387,160.4754,11042.0
2023-11-20 12:00:00,163.34,163.4,163.22,163.25,16051.0,160.4754,160.5343,160.3575,160.387,16051.0
2023-11-20 12:10:00,163.24,163.3,163.21,163.3,12505.0,160.3772,160.4361,160.3477,160.4361,12505.0
2023-11-20 12:20:00,163.3,163.46,163.26,163.38,11629.0,160.4361,160.5933,160.3968,160.5147,11629.0
2023-11-20 12:30:00,163.38,163.42,163.28,163.3,9634.0,160.5147,160.554,160.4165,160.4361,9634.0
2023-11-20 12:40:00,163.24,163.39,163.16,163.31,24382.0,160.3772,160.5245,160.2986,160.4459,24382.0
2023-11-20 12:50:00,163.31,163.44,163.23,163.42,21016.0,160.4459,160.5736,160.3673,160.554,21016.0
2023-11-20 13:00:00,163.42,163.98,163.41,163.97,34021.0,160.554,161.1042,160.5442,161.0944,34021.0
2023-11-20 13:10:00,163.95,163.98,163.8,163.88,42315.0,161.0747,161.1042,160.9273,161.0059,42315.0
2023-11-20 13:20:00,163.97,164.21,163.93,164.19,39503.0,161.0944,161.3301,161.0551,161.3105,39503.0
2023-11-20 13:30:00,164.18,164.27,164.09,164.13,27667.0,161.3007,161.3891,161.2122,161.2515,27667.0
2023-11-20 13:40:00,164.14,164.23,164.09,164.18,24177.0,161.2614,161.3498,161.2122,161.3007,24177.0
2023-11-20 13:50:00,164.18,164.29,164.15,164.26,17008.0,161.3007,161.4087,161.2712,161.3793,17008.0
2023-11-20 14:00:00,164.23,164.43,164.23,164.43,20005.0,161.3498,161.5463,161.3498,161.5463,20005.0
2023-11-20 14:10:00,164.43,164.43,164.24,164.28,14875.0,161.5463,161.5463,161.3596,161.3989,14875.0
2023-11-20 14:20:00,164.27,164.35,164.25,164.31,14453.0,161.3891,161.4677,161.3694,161.4284,14453.0
2023-11-20 14:30:00,164.31,164.58,164.28,164.57,41404.0,161.4284,161.6937,161.3989,161.6838,41404.0
2023-11-20 14:40:00,164.56,164.65,164.49,164.57,22134.0,161.674,161.7624,161.6052,161.6838,22134.0
2023-11-20 14:50:00,164.56,164.58,164.34,164.35,17726.0,161.674,161.6937,161.4579,161.4677,17726.0
2023-11-20 15:00:00,164.37,164.45,164.21,164.45,26572.0,161.4873,161.5659,161.3301,161.5659,26572.0
2023-11-20 15:10:00,164.41,164.52,164.35,164.46,25361.0,161.5266,161.6347,161.4677,161.5758,25361.0
2023-11-20 15:20:00,164.48,164.54,164.34,164.5,24344.0,161.5954,161.6544,161.4579,161.6151,24344.0
2023-11-20 15:30:00,164.49,164.49,164.34,164.45,24713.0,161.6052,161.6052,161.4579,161.5659,24713.0
2023-11-20 15:40:00,164.47,164.48,164.19,164.2,44042.0,161.5856,161.5954,161.3105,161.3203,44042.0
2023-11-20 15:50:00,164.13,164.17,163.67,163.86,177781.0,161.2515,161.2908,160.7996,160.9863,177781.0
2023-11-21 09:30:00,163.65,164.05,163.37,163.64,58187.0,160.78,161.1729,160.5049,160.7701,58187.0
2023-11-21 09:40:00,163.65,163.94,163.45,163.63,33809.0,160.78,161.0649,160.5835,160.7603,33809.0
2023-11-21 09:50:00,163.68,163.83,163.46,163.56,39043.0,160.8094,160.9568,160.5933,160.6915,39043.0
2023-11-21 10:00:00,163.6,164.12,163.57,164.09,119859.0,160.7308,161.2417,160.7014,161.2122,119859.0
2023-11-21 10:10:00,164.08,164.1,163.2,163.32,54370.0,161.2024,161.2221,160.3379,160.4558,54370.0
2023-11-21 10:20:00,163.33,163.33,162.8,163.02,43334.0,160.4656,160.4656,159.9449,160.161,43334.0
2023-11-21 10:30:00,163.02,163.03,162.7,162.77,51084.0,160.161,160.1708,159.8466,159.9154,51084.0
2023-11-21 10:40:00,162.77,163.02,162.72,162.91,30126.0,159.9154,160.161,159.8663,160.0529,30126.0
2023-11-21 10:50:00,162.91,163.15,162.88,163.14,31532.0,160.0529,160.2887,160.0235,160.2789,31532.0
2023-11-21 11:00:00,163.12,163.25,162.98,163.02,23362.0,160.2593,160.387,160.1217,160.161,23362.0
2023-11-21 11:10:00,163.01,163.01,162.67,162.69,27556.0,160.1512,160.1512,159.8172,159.8368,27556.0
2023-11-21 11:20:00,162.69,162.69,162.46,162.53,24325.0,159.8368,159.8368,159.6108,159.6796,24325.0
2023-11-21 11:30:00,162.52,162.73,162.32,162.32,30288.0,159.6698,159.8761,159.4733,159.4733,30288.0
2023-11-21 11:40:00,162.31,162.5,162.25,162.49,20819.0,159.4635,159.6501,159.4045,159.6403,20819.0
2023-11-21 11:50:00,162.49,162.53,162.33,162.4,15410.0,159.6403,159.6796,159.4831,159.5519,15410.0
2023-11-21 12:00:00,162.4,162.41,162.25,162.28,16073.0,159.5519,159.5617,159.4045,159.434,16073.0
2023-11-21 12:10:00,162.27,162.42,162.17,162.22,22107.0,159.4242,159.5715,159.3259,159.375,22107.0
2023-11-21 12:20:00,162.22,162.23,162.05,162.14,23910.0,159.375,159.3849,159.208,159.2964,23910.0
2023-11-21 12:30:00,162.17,162.2,162.1,162.13,22649.0,159.3259,159.3554,159.2571,159.2866,22649.0
2023-11-21 12:40:00,162.14,162.28,162.13,162.25,17489.0,159.2964,159.434,159.2866,159.4045,17489.0
2023-11-21 12:50:00,162.25,162.37,162.22,162.28,16515.0,159.4045,159.5224,159.375,159.434,16515.0
2023-11-21 13:00:00,162.31,162.34,162.01,162.08,22714.0,159.4635,159.4929,159.1687,159.2375,22714.0
2023-11-21 13:10:00,162.1,162.11,161.85,161.87,23015.0,159.2571,159.267,159.0115,159.0312,23015.0
2023-11-21 13:20:00,161.88,161.89,161.72,161.75,18661.0,159.041,159.0508,158.8838,158.9133,18661.0
2023-11-21 13:30:00,161.76,161.98,161.74,161.96,21172.0,158.9231,159.1393,158.9035,159.1196,21172.0
2023-11-21 13:40:00,161.96,162.17,161.93,162.17,19667.0,159.1196,159.3259,159.0901,159.3259,19667.0
2023-11-21 13:50:00,162.14,162.32,162.12,162.22,21350.0,159.2964,159.4733,159.2768,159.375,21350.0
2023-11-21 14:00:00,162.22,162.3,162.04,162.19,27386.0,159.375,159.4536,159.1982,159.3456,27386.0
2023-11-21 14:10:00,162.17,162.25,162.07,162.12,19469.0,159.3259,159.4045,159.2277,159.2768,19469.0
2023-11-21 14:20:00,162.12,162.19,162.05,162.19,15905.0,159.2768,159.3456,159.208,159.3456,15905.0
2023-11-21 14:30:00,162.18,162.21,162.06,162.1,17738.0,159.3357,159.3652,159.2178,159.2571,17738.0
2023-11-21 14:40:00,162.13,162.27,162.08,162.18,28985.0,159.2866,159.4242,159.2375,159.3357,28985.0
2023-11-21 14:50:00,162.18,162.18,161.88,162.15,27526.0,159.3357,159.3357,159.041,159.3063,27526.0
2023-11-21 15:00:00,162.13,162.36,162.11,162.22,21241.0,159.2866,159.5126,159.267,159.375,21241.0
2023-11-21 15:10:00,162.24,162.34,162.18,162.21,25795.0,159.3947,159.4929,159.3357,159.3652,25795.0
2023-11-21 15:20:00,162.21,162.24,162.05,162.14,31962.0,159.3652,159.3947,159.208,159.2964,31962.0
2023-11-21 15:30:00,162.16,162.29,162.03,162.29,39379.0,159.3161,159.4438,159.1884,159.4438,39379.0
2023-11-21 15:40:00,162.28,162.37,162.2,162.34,40579.0,159.434,159.5224,159.3554,159.4929,40579.0
2023-11-21 15:50:00,162.36,162.38,162.04,162.29,130803.0,159.5126,159.5322,159.1982,159.4438,130803.0
2023-11-22 09:30:00,163.28,163.51,162.85,163.38,55162.0,160.4165,160.6424,159.994,160.5147,55162.0
2023-11-22 09:40:00,163.35,163.59,163.07,163.41,24658.0,160.4852,160.721,160.2101,160.5442,24658.0
2023-11-22 09:50:00,163.4,163.48,163.08,163.48,14506.0,160.5343,160.6129,160.22,160.6129,14506.0
2023-11-22 10:00:00,163.44,163.61,163.18,163.34,33441.0,160.5736,160.7407,160.3182,160.4754,33441.0
2023-11-22 10:10:00,163.37,163.62,163.16,163.55,28579.0,160.5049,160.7505,160.2986,160.6817,28579.0
2023-11-22 10:20:00,163.53,163.98,163.53,163.96,24511.0,160.6621,161.1042,160.6621,161.0845,24511.0
2023-11-22 10:30:00,163.92,164.14,163.89,164.09,43817.0,161.0452,161.2614,161.0158,161.2122,43817.0
2023-11-22 10:40:00,164.07,164.42,164.03,164.19,55194.0,161.1926,161.5365,161.1533,161.3105,55194.0
2023-11-22 10:50:00,164.18,164.39,164.03,164.29,34377.0,161.3007,161.507,161.1533,161.4087,34377.0
2023-11-22 11:00:00,164.27,164.55,164.25,164.46,31295.0,161.3891,161.6642,161.3694,161.5758,31295.0
2023-11-22 11:10:00,164.47,164.68,164.4,164.44,33282.0,161.5856,161.7919,161.5168,161.5561,33282.0
2023-11-22 11:20:00,164.44,164.44,164.2,164.4,28885.0,161.5561,161.5561,161.3203,161.5168,28885.0
2023-11-22 11:30:00,164.42,164.61,164.33,164.36,18457.0,161.5365,161.7231,161.448,161.4775,18457.0
2023-11-22 11:40:00,164.37,164.46,164.25,164.3,17826.0,161.4873,161.5758,161.3694,161.4186,17826.0
2023-11-22 11:50:00,164.33,164.57,164.28,164.56,13664.0,161.448,161.6838,161.3989,161.674,13664.0
2023-11-22 12:00:00,164.55,164.57,164.37,164.53,12360.0,161.6642,161.6838,161.4873,161.6445,12360.0
2023-11-22 12:10:00,164.53,164.58,164.16,164.22,11504.0,161.6445,161.6937,161.281,161.34,11504.0
2023-11-22 12:20:00,164.24,164.38,164.15,164.22,16561.0,161.3596,161.4972,161.2712,161.34,16561.0
2023-11-22 12:30:00,164.22,164.26,163.98,164.11,15601.0,161.34,161.3793,161.1042,161.2319,15601.0
2023-11-22 12:40:00,164.1,164.1,163.89,163.9,16025.0,161.2221,161.2221,161.0158,161.0256,16025.0
2023-11-22 12:50:00,163.85,163.99,163.74,163.81,13368.0,160.9765,161.114,160.8684,160.9372,13368.0
2023-11-22 13:00:00,163.84,163.91,163.73,163.87,14239.0,160.9666,161.0354,160.8586,160.9961,14239.0
2023-11-22 13:10:00,163.9,164.02,163.75,163.88,19356.0,161.0256,161.1435,160.8782,161.0059,19356.0
2023-11-22 13:20:00,163.88,164.0,163.83,163.84,15333.0,161.0059,161.1238,160.9568,160.9666,15333.0
2023-11-22 13:30:00,163.86,163.9,163.75,163.81,14204.0,160.9863,161.0256,160.8782,160.9372,14204.0
2023-11-22 13:40:00,163.81,163.94,163.79,163.87,10440.0,160.9372,161.0649,160.9175,160.9961,10440.0
2023-11-22 13:50:00,163.82,163.95,163.75,163.78,16163.0,160.947,161.0747,160.8782,160.9077,16163.0
2023-11-22 14:00:00,163.76,163.97,163.73,163.92,12478.0,160.888,161.0944,160.8586,161.0452,12478.0
2023-11-22 14:10:00,163.92,163.95,163.75,163.77,14532.0,161.0452,161.0747,160.8782,160.8979,14532.0
2023-11-22 14:20:00,163.75,163.81,163.7,163.8,20785.0,160.8782,160.9372,160.8291,160.9273,20785.0
2023-11-22 14:30:00,163.81,163.87,163.5,163.5,37891.0,160.9372,160.9961,160.6326,160.6326,37891.0
2023-11-22 14:40:00,163.51,163.67,163.47,163.53,14017.0,160.6424,160.7996,160.6031,160.6621,14017.0
2023-11-22 14:50:00,163.56,163.77,163.56,163.71,16415.0,160.6915,160.8979,160.6915,160.8389,16415.0
2023-11-22 15:00:00,163.7,163.8,163.65,163.75,23033.0,160.8291,160.9273,160.78,160.8782,23033.0
2023-11-22 15:10:00,163.79,163.79,163.57,163.63,19713.0,160.9175,160.9175,160.7014,160.7603,19713.0
2023-11-22 15:20:00,163.59,163.71,163.49,163.71,22936.0,160.721,160.8389,160.6228,160.8389,22936.0
2023-11-22 15:30:00,163.72,163.82,163.65,163.77,33850.0,160.8487,160.947,160.78,160.8979,33850.0
2023-11-22 15:40:00,163.77,163.83,163.69,163.73,36548.0,160.8979,160.9568,160.8193,160.8586,36548.0
2023-11-22 15:50:00,163.68,163.87,163.64,163.8,133760.0,160.8094,160.9961,160.7701,160.9273,133760.0
2023-11-24 09:30:00,164.56,165.21,164.11,165.11,74354.0,161.674,162.3126,161.2319,162.2144,74354.0
2023-11-24 09:40:00,165.07,165.22,164.27,164.45,40151.0,162.1751,162.3224,161.3891,161.5659,40151.0
2023-11-24 09:50:00,164.49,164.78,164.3,164.6,18083.0,161.6052,161.8901,161.4186,161.7133,18083.0
2023-11-24 10:00:00,164.6,165.03,164.51,164.91,24062.0,161.7133,162.1358,161.6249,162.0179,24062.0
2023-11-24 10:10:00,164.81,165.09,164.74,164.94,17126.0,161.9196,162.1947,161.8508,162.0473,17126.0
2023-11-24 10:20:00,164.93,165.15,164.9,165.06,17537.0,162.0375,162.2537,162.008,162.1652,17537.0
2023-11-24 10:30:00,165.06,165.17,164.7,164.78,27319.0,162.1652,162.2733,161.8115,161.8901,27319.0
2023-11-24 10:40:00,164.78,164.85,164.63,164.65,30867.0,161.8901,161.9589,161.7428,161.7624,30867.0
2023-11-24 10:50:00,164.61,164.71,164.54,164.62,12728.0,161.7231,161.8214,161.6544,161.733,12728.0
2023-11-24 11:00:00,164.64,164.66,164.29,164.37,15540.0,161.7526,161.7723,161.4087,161.4873,15540.0
2023-11-24 11:10:00,164.35,164.46,164.22,164.26,16396.0,161.4677,161.5758,161.34,161.3793,16396.0
2023-11-24 11:20:00,164.25,164.33,164.14,164.21,9804.0,161.3694,161.448,161.2614,161.3301,9804.0
2023-11-24 11:30:00,164.21,164.26,164.12,164.2,10871.0,161.3301,161.3793,161.2417,161.3203,10871.0
2023-11-24 11:40:00,164.2,164.33,164.01,164.05,11004.0,161.3203,161.448,161.1337,161.1729,11004.0
2023-11-24 11:50:00,164.06,164.1,164.02,164.09,5965.0,161.1828,161.2221,161.1435,161.2122,5965.0
2023-11-24 12:00:00,164.09,164.21,163.97,164.05,5236.0,161.2122,161.3301,161.0944,161.1729,5236.0
2023-11-24 12:10:00,164.04,164.27,164.03,164.22,9103.0,161.1631,161.3891,161.1533,161.34,9103.0
2023-11-24 12:20:00,164.16,164.22,163.99,163.99,9257.0,161.281,161.34,161.114,161.114,9257.0
2023-11-24 12:30:00,164.03,164.16,164.02,164.12,30017.0,161.1533,161.281,161.1435,161.2417,30017.0
2023-11-24 12:40:00,164.13,164.38,164.1,164.3,19523.0,161.2515,161.4972,161.2221,161.4186,19523.0
2023-11-24 12:50:00,164.25,164.41,164.2,164.36,49419.0,161.3694,161.5266,161.3203,161.4775,49419.0
2023-11-27 09:30:00,163.76,164.26,163.32,164.14,63636.0,160.888,161.3793,160.4558,161.2614,63636.0
2023-11-27 09:40:00,164.12,164.46,163.93,164.3,17891.0,161.2417,161.5758,161.0551,161.4186,17891.0
2023-11-27 09:50:00,164.22,164.34,164.04,164.14,21452.0,161.34,161.4579,161.1631,161.2614,21452.0
2023-11-27 10:00:00,164.17,164.28,164.04,164.22,21369.0,161.2908,161.3989,161.1631,161.34,21369.0
2023-11-27 10:10:00,164.25,164.39,163.91,163.91,23411.0,161.3694,161.507,161.0354,161.0354,23411.0
2023-11-27 10:20:00,163.94,164.08,163.77,164.05,13614.0,161.0649,161.2024,160.8979,161.1729,13614.0
2023-11-27 10:30:00,164.08,164.28,164.05,164.2,24018.0,161.2024,161.3989,161.1729,161.3203,24018.0
2023-11-27 10:40:00,164.23,164.52,164.18,164.27,16887.0,161.3498,161.6347,161.3007,161.3891,16887.0
2023-11-27 10:50:00,164.28,164.44,164.05,164.05,48772.0,161.3989,161.5561,161.1729,161.1729,48772.0
2023-11-27 11:00:00,164.06,164.11,163.96,164.03,16031.0,161.1828,161.2319,161.0845,161.1533,16031.0
2023-11-27 11:10:00,164.01,164.05,163.8,163.94,34838.0,161.1337,161.1729,160.9273,161.0649,34838.0
2023-11-27 11:20:00,163.92,164.12,163.91,164.08,12176.0,161.0452,161.2417,161.0354,161.2024,12176.0
2023-11-27 11:30:00,164.07,164.14,163.88,163.92,27045.0,161.1926,161.2614,161.0059,161.0452,27045.0
2023-11-27 11:40:00,163.91,163.96,163.81,163.9,16229.0,161.0354,161.0845,160.9372,161.0256,16229.0
2023-11-27 11:50:00,163.92,164.0,163.72,163.74,19666.0,161.0452,161.1238,160.8487,160.8684,19666.0
2023-11-27 12:00:00,163.72,163.86,163.62,163.8,21810.0,160.8487,160.9863,160.7505,160.9273,21810.0
2023-11-27 12:10:00,163.78,163.85,163.72,163.8,16769.0,160.9077,160.9765,160.8487,160.9273,16769.0
2023-11-27 12:20:00,163.76,163.95,163.74,163.94,33509.0,160.888,161.0747,160.8684,161.0649,33509.0
2023-11-27 12:30:00,163.91,164.0,163.88,164.0,20209.0,161.0354,161.1238,161.0059,161.1238,20209.0
2023-11-27 12:40:00,164.02,164.11,163.95,163.98,20137.0,161.1435,161.2319,161.0747,161.1042,20137.0
2023-11-27 12:50:00,163.97,164.03,163.91,164.03,20132.0,161.0944,161.1533,161.0354,161.1533,20132.0
2023-11-27 13:00:00,164.03,164.06,163.94,164.02,26592.0,161.1533,161.1828,161.0649,161.1435,26592.0
2023-11-27 13:10:00,164.0,164.17,163.99,164.05,33407.0,161.1238,161.2908,161.114,161.1729,33407.0
2023-11-27 13:20:00,164.05,164.13,164.02,164.08,13351.0,161.1729,161.2515,161.1435,161.2024,13351.0
2023-11-27 13:30:00,164.07,164.3,164.05,164.08,23729.0,161.1926,161.4186,161.1729,161.2024,23729.0
2023-11-27 13:40:00,164.09,164.16,164.06,164.09,25347.0,161.2122,161.281,161.1828,161.2122,25347.0
2023-11-27 13:50:00,164.1,164.2,164.1,164.19,25195.0,161.2221,161.3203,161.2221,161.3105,25195.0
2023-11-27 14:00:00,164.19,164.37,164.18,164.33,28551.0,161.3105,161.4873,161.3007,161.448,28551.0
2023-11-27 14:10:00,164.35,164.37,164.21,164.21,28873.0,161.4677,161.4873,161.3301,161.3301,28873.0
2023-11-27 14:20:00,164.19,164.23,164.08,164.21,23841.0,161.3105,161.3498,161.2024,161.3301,23841.0
2023-11-27 14:30:00,164.21,164.23,164.09,164.09,21344.0,161.3301,161.3498,161.2122,161.2122,21344.0
2023-11-27 14:40:00,164.08,164.09,163.83,163.93,27918.0,161.2024,161.2122,160.9568,161.0551,27918.0
2023-11-27 14:50:00,163.92,163.96,163.82,163.94,20060.0,161.0452,161.0845,160.947,161.0649,20060.0
2023-11-27 15:00:00,163.95,164.08,163.9,164.08,22596.0,161.0747,161.2024,161.0256,161.2024,22596.0
2023-11-27 15:10:00,164.1,164.24,164.05,164.24,18079.0,161.2221,161.3596,161.1729,161.3596,18079.0
2023-11-27 15:20:00,164.24,164.31,164.21,164.29,23603.0,161.3596,161.4284,161.3301,161.4087,23603.0
2023-11-27 15:30:00,164.3,164.38,164.13,164.3,35602.0,161.4186,161.4972,161.2515,161.4186,35602.0
2023-11-27 15:40:00,164.31,164.34,164.19,164.21,34685.0,161.4284,161.4579,161.3105,161.3301,34685.0
2023-11-27 15:50:00,164.22,164.26,163.81,164.05,175732.0,161.34,161.3793,160.9372,161.1729,175732.0
2023-11-28 09:30:00,163.92,164.39,163.61,164.27,56109.0,161.0452,161.507,160.7407,161.3891,56109.0
2023-11-28 09:40:00,164.29,164.39,163.92,164.21,29772.0,161.4087,161.507,161.0452,161.3301,29772.0
2023-11-28 09:50:00,164.2,164.34,164.03,164.34,23163.0,161.3203,161.4579,161.1533,161.4579,23163.0
2023-11-28 10:00:00,164.33,164.83,164.21,164.75,34390.0,161.448,161.9393,161.3301,161.8607,34390.0
2023-11-28 10:10:00,164.74,165.17,164.62,165.15,41456.0,161.8508,162.2733,161.733,162.2537,41456.0
2023-11-28 10:20:00,165.15,165.41,165.08,165.31,37387.0,162.2537,162.5091,162.1849,162.4109,37387.0
2023-11-28 10:30:00,165.29,165.3,164.97,165.07,33348.0,162.3912,162.401,162.0768,162.1751,33348.0
2023-11-28 10:40:00,165.08,165.64,165.08,165.47,32791.0,162.1849,162.7351,162.1849,162.568,32791.0
2023-11-28 10:50:00,165.39,165.45,165.19,165.38,17862.0,162.4894,162.5484,162.293,162.4796,17862.0
2023-11-28 11:00:00,165.4,165.44,165.02,165.03,17365.0,162.4993,162.5386,162.1259,162.1358,17365.0
2023-11-28 11:10:00,165.04,165.37,165.03,165.31,23702.0,162.1456,162.4698,162.1358,162.4109,23702.0
2023-11-28 11:20:00,165.28,165.3,165.11,165.13,13896.0,162.3814,162.401,162.2144,162.234,13896.0
2023-11-28 11:30:00,165.17,165.35,165.14,165.32,17719.0,162.2733,162.4501,162.2438,162.4207,17719.0
2023-11-28 11:40:00,165.34,165.52,165.29,165.47,13670.0,162.4403,162.6172,162.3912,162.568,13670.0
2023-11-28 11:50:00,165.5,165.64,165.48,165.62,16785.0,162.5975,162.7351,162.5779,162.7154,16785.0
2023-11-28 12:00:00,165.6,165.69,165.48,165.56,13279.0,162.6958,162.7842,162.5779,162.6565,13279.0
2023-11-28 12:10:00,165.58,165.83,165.58,165.69,23869.0,162.6761,162.9217,162.6761,162.7842,23869.0
2023-11-28 12:20:00,165.7,165.74,165.58,165.63,16302.0,162.794,162.8333,162.6761,162.7252,16302.0
2023-11-28 12:30:00,165.63,165.63,165.25,165.25,12558.0,162.7252,162.7252,162.3519,162.3519,12558.0
2023-11-28 12:40:00,165.3,165.32,165.05,165.08,7665.0,162.401,162.4207,162.1554,162.1849,7665.0
2023-11-28 12:50:00,165.08,165.2,165.0,165.18,8440.0,162.1849,162.3028,162.1063,162.2831,8440.0
2023-11-28 13:00:00,165.15,165.16,164.81,164.96,26461.0,162.2537,162.2635,161.9196,162.067,26461.0
2023-11-28 13:10:00,165.03,165.12,164.9,165.12,11768.0,162.1358,162.2242,162.008,162.2242,11768.0
2023-11-28 13:20:00,165.14,165.45,165.13,165.42,17761.0,162.2438,162.5484,162.234,162.5189,17761.0
2023-11-28 13:30:00,165.43,165.49,165.33,165.46,13297.0,162.5287,162.5877,162.4305,162.5582,13297.0
2023-11-28 13:40:00,165.47,165.63,165.42,165.6,15606.0,162.568,162.7252,162.5189,162.6958,15606.0
2023-11-28 13:50:00,165.62,165.64,165.27,165.27,16610.0,162.7154,162.7351,162.3716,162.3716,16610.0
2023-11-28 14:00:00,165.27,165.38,165.26,165.36,22584.0,162.3716,162.4796,162.3617,162.46,22584.0
2023-11-28 14:10:00,165.36,165.55,165.36,165.53,13709.0,162.46,162.6466,162.46,162.627,13709.0
2023-11-28 14:20:00,165.56,165.63,165.45,165.57,26309.0,162.6565,162.7252,162.5484,162.6663,26309.0
2023-11-28 14:30:00,165.56,165.73,165.5,165.67,22323.0,162.6565,162.8235,162.5975,162.7645,22323.0
2023-11-28 14:40:00,165.69,165.7,165.53,165.61,27229.0,162.7842,162.794,162.627,162.7056,27229.0
2023-11-28 14:50:00,165.59,165.79,165.59,165.74,14033.0,162.6859,162.8824,162.6859,162.8333,14033.0
2023-11-28 15:00:00,165.76,165.84,165.65,165.67,27381.0,162.853,162.9316,162.7449,162.7645,27381.0
2023-11-28 15:10:00,165.68,165.76,165.65,165.7,39293.0,162.7744,162.853,162.7449,162.794,39293.0
2023-11-28 15:20:00,165.69,165.7,165.47,165.66,22404.0,162.7842,162.794,162.568,162.7547,22404.0
2023-11-28 15:30:00,165.67,165.74,165.64,165.68,39804.0,162.7645,162.8333,162.7351,162.7744,39804.0
2023-11-28 15:40:00,165.67,165.94,165.64,165.91,50560.0,162.7645,163.0298,162.7351,163.0003,50560.0
2023-11-28 15:50:00,165.91,165.98,165.61,165.66,164933.0,163.0003,163.0691,162.7056,162.7547,164933.0
2023-11-29 09:30:00,166.4,167.67,166.4,167.38,66552.0,163.4817,164.7295,163.4817,164.4445,66552.0
2023-11-29 09:40:00,167.41,167.59,167.0,167.38,30296.0,164.474,164.6509,164.0712,164.4445,30296.0
2023-11-29 09:50:00,167.37,167.84,167.04,167.56,59258.0,164.4347,164.8965,164.1105,164.6214,59258.0
2023-11-29 10:00:00,167.56,167.61,167.37,167.47,31428.0,164.6214,164.6705,164.4347,164.533,31428.0
2023-11-29 10:10:00,167.44,167.45,167.19,167.4,22256.0,164.5035,164.5133,164.2579,164.4642,22256.0
2023-11-29 10:20:00,167.38,167.43,167.06,167.27,26332.0,164.4445,164.4937,164.1302,164.3365,26332.0
2023-11-29 10:30:00,167.27,167.5,167.22,167.49,25689.0,164.3365,164.5624,164.2874,164.5526,25689.0
2023-11-29 10:40:00,167.49,167.53,167.27,167.35,26480.0,164.5526,164.5919,164.3365,164.4151,26480.0
2023-11-29 10:50:00,167.37,167.91,167.36,167.82,36895.0,164.4347,164.9653,164.4249,164.8768,36895.0
2023-11-29 11:00:00,167.82,167.94,167.77,167.92,42751.0,164.8768,164.9947,164.8277,164.9751,42751.0
2023-11-29 11:10:00,167.91,168.03,167.45,167.6,31079.0,164.9653,165.0831,164.5133,164.6607,31079.0
2023-11-29 11:20:00,167.59,167.68,167.3,167.31,18003.0,164.6509,164.7393,164.366,164.3758,18003.0
2023-11-29 11:30:00,167.33,167.39,167.13,167.32,13918.0,164.3954,164.4544,164.1989,164.3856,13918.0
2023-11-29 11:40:00,167.3,167.59,167.29,167.56,12575.0,164.366,164.6509,164.3561,164.6214,12575.0
2023-11-29 11:50:00,167.53,167.83,167.47,167.81,21103.0,164.5919,164.8867,164.533,164.867,21103.0
2023-11-29 12:00:00,167.79,167.92,167.75,167.89,19193.0,164.8474,164.9751,164.8081,164.9456,19193.0
2023-11-29 12:10:00,167.91,168.01,167.84,167.97,27354.0,164.9653,165.0635,164.8965,165.0242,27354.0
2023-11-29 12:20:00,167.99,168.2,167.97,168.05,30539.0,165.0439,165.2502,165.0242,165.1028,30539.0
2023-11-29 12:30:00,168.05,168.08,167.91,167.99,15200.0,165.1028,165.1323,164.9653,165.0439,15200.0
2023-11-29 12:40:00,168.0,168.1,167.96,168.08,17515.0,165.0537,165.1519,165.0144,165.1323,17515.0
2023-11-29 12:50:00,168.07,168.07,167.91,168.03,16748.0,165.1224,165.1224,164.9653,165.0831,16748.0
2023-11-29 13:00:00,168.04,168.26,167.97,168.23,28590.0,165.093,165.3091,165.0242,165.2796,28590.0
2023-11-29 13:10:00,168.25,168.27,168.12,168.15,26055.0,165.2993,165.3189,165.1716,165.201,26055.0
2023-11-29 13:20:00,168.17,168.46,168.14,168.45,21974.0,165.2207,165.5056,165.1912,165.4958,21974.0
2023-11-29 13:30:00,168.43,168.47,168.23,168.34,50690.0,165.4761,165.5154,165.2796,165.3877,50690.0
2023-11-29 13:40:00,168.36,168.55,168.34,168.49,20706.0,165.4074,165.594,165.3877,165.5351,20706.0
2023-11-29 13:50:00,168.49,168.72,168.49,168.66,27830.0,165.5351,165.761,165.5351,165.7021,27830.0
2023-11-29 14:00:00,168.67,168.67,168.48,168.64,22583.0,165.7119,165.7119,165.5253,165.6825,22583.0
2023-11-29 14:10:00,168.63,168.72,168.44,168.44,29675.0,165.6726,165.761,165.486,165.486,29675.0
2023-11-29 14:20:00,168.44,168.6,168.34,168.34,26746.0,165.486,165.6432,165.3877,165.3877,26746.0
2023-11-29 14:30:00,168.3,168.34,168.14,168.22,19939.0,165.3484,165.3877,165.1912,165.2698,19939.0
2023-11-29 14:40:00,168.2,168.32,168.11,168.28,24974.0,165.2502,165.3681,165.1617,165.3288,24974.0
2023-11-29 14:50:00,168.26,168.27,168.19,168.23,19302.0,165.3091,165.3189,165.2403,165.2796,19302.0
2023-11-29 15:00:00,168.24,168.25,168.1,168.18,22184.0,165.2895,165.2993,165.1519,165.2305,22184.0
2023-11-29 15:10:00,168.18,168.2,167.94,168.0,27365.0,165.2305,165.2502,164.9947,165.0537,27365.0
2023-11-29 15:20:00,168.0,168.0,167.68,167.84,48030.0,165.0537,165.0537,164.7393,164.8965,48030.0
2023-11-29 15:30:00,167.83,167.9,167.73,167.74,45272.0,164.8867,164.9554,164.7884,164.7982,45272.0
2023-11-29 15:40:00,167.75,167.9,167.6,167.6,75875.0,164.8081,164.9554,164.6607,164.6607,75875.0
2023-11-29 15:50:00,167.57,167.67,167.22,167.45,239903.0,164.6312,164.7295,164.2874,164.5133,239903.0
2023-11-30 09:30:00,168.0,168.25,167.53,168.13,49162.0,165.0537,165.2993,164.5919,165.1814,49162.0
2023-11-30 09:40:00,168.14,168.7,168.01,168.6,40125.0,165.1912,165.7414,165.0635,165.6432,40125.0
2023-11-30 09:50:00,168.56,169.15,168.49,169.09,48515.0,165.6039,166.1835,165.5351,166.1246,48515.0
2023-11-30 10:00:00,169.09,169.09,168.6,168.76,35090.0,166.1246,166.1246,165.6432,165.8003,35090.0
2023-11-30 10:10:00,168.75,169.15,168.75,169.03,37604.0,165.7905,166.1835,165.7905,166.0656,37604.0
2023-11-30 10:20:00,168.97,169.26,168.85,169.0,32488.0,166.0067,166.2916,165.8888,166.0361,32488.0
2023-11-30 10:30:00,169.0,169.22,168.81,168.88,29459.0,166.0361,166.2523,165.8495,165.9182,29459.0
2023-11-30 10:40:00,168.9,169.16,168.75,168.77,23861.0,165.9379,166.1933,165.7905,165.8102,23861.0
2023-11-30 10:50:00,168.75,169.35,168.75,169.35,22005.0,165.7905,166.38,165.7905,166.38,22005.0
2023-11-30 11:00:00,169.33,169.58,169.3,169.46,46675.0,166.3603,166.606,166.3309,166.4881,46675.0
2023-11-30 11:10:00,169.55,169.68,169.39,169.4,31381.0,166.5765,166.7042,166.4193,166.4291,31381.0
2023-11-30 11:20:00,169.4,169.8,169.36,169.8,27119.0,166.4291,166.8221,166.3898,166.8221,27119.0
2023-11-30 11:30:00,169.77,169.77,169.44,169.46,19996.0,166.7926,166.7926,166.4684,166.4881,19996.0
2023-11-30 11:40:00,169.44,169.51,169.24,169.4,24975.0,166.4684,166.5372,166.2719,166.4291,24975.0
2023-11-30 11:50:00,169.41,169.49,169.24,169.25,19924.0,166.4389,166.5175,166.2719,166.2818,19924.0
2023-11-30 12:00:00,169.25,169.73,169.1,169.68,25837.0,166.2818,166.7533,166.1344,166.7042,25837.0
2023-11-30 12:10:00,169.71,169.71,169.29,169.29,18002.0,166.7337,166.7337,166.3211,166.3211,18002.0
2023-11-30 12:20:00,169.29,169.42,169.26,169.4,21117.0,166.3211,166.4488,166.2916,166.4291,21117.0
2023-11-30 12:30:00,169.42,169.66,169.42,169.63,19411.0,166.4488,166.6846,166.4488,166.6551,19411.0
2023-11-30 12:40:00,169.64,169.82,169.57,169.72,23365.0,166.6649,166.8418,166.5961,166.7435,23365.0
2023-11-30 12:50:00,169.72,169.77,169.53,169.66,31131.0,166.7435,166.7926,166.5568,166.6846,31131.0
2023-11-30 13:00:00,169.65,169.65,169.41,169.43,28825.0,166.6747,166.6747,166.4389,166.4586,28825.0
2023-11-30 13:10:00,169.4,169.64,169.4,169.63,15009.0,166.4291,166.6649,166.4291,166.6551,15009.0
2023-11-30 13:20:00,169.64,169.79,169.58,169.59,19982.0,166.6649,166.8123,166.606,166.6158,19982.0
2023-11-30 13:30:00,169.58,169.76,169.47,169.7,22047.0,166.606,166.7828,166.4979,166.7239,22047.0
2023-11-30 13:40:00,169.72,169.83,169.58,169.62,30530.0,166.7435,166.8516,166.606,166.6453,30530.0
2023-11-30 13:50:00,169.62,169.69,169.42,169.69,20147.0,166.6453,166.714,166.4488,166.714,20147.0
2023-11-30 14:00:00,169.7,169.83,169.61,169.82,18839.0,166.7239,166.8516,166.6354,166.8418,18839.0
2023-11-30 14:10:00,169.83,169.88,169.74,169.85,23466.0,166.8516,166.9007,166.7632,166.8712,23466.0
2023-11-30 14:20:00,169.83,169.9,169.76,169.9,40694.0,166.8516,166.9204,166.7828,166.9204,40694.0
2023-11-30 14:30:00,169.92,170.05,169.76,169.97,44066.0,166.94,167.0677,166.7828,166.9891,44066.0
2023-11-30 14:40:00,169.97,170.28,169.96,170.25,36921.0,166.9891,167.2937,166.9793,167.2642,36921.0
2023-11-30 14:50:00,170.26,170.37,170.11,170.34,44686.0,167.274,167.3821,167.1267,167.3526,44686.0
2023-11-30 15:00:00,170.34,170.35,170.09,170.14,25305.0,167.3526,167.3625,167.107,167.1561,25305.0
2023-11-30 15:10:00,170.16,170.29,170.03,170.18,38717.0,167.1758,167.3035,167.0481,167.1954,38717.0
2023-11-30 15:20:00,170.18,170.29,170.03,170.08,67201.0,167.1954,167.3035,167.0481,167.0972,67201.0
2023-11-30 15:30:00,170.09,170.44,170.07,170.43,61421.0,167.107,167.4509,167.0874,167.4411,61421.0
2023-11-30 15:40:00,170.43,170.92,170.42,170.78,142952.0,167.4411,167.9225,167.4312,167.7849,142952.0
2023-11-30 15:50:00,170.81,171.17,170.7,170.71,469301.0,167.8144,168.1681,167.7063,167.7161,469301.0
2023-12-01 09:30:00,170.67,171.42,170.31,171.03,117332.0,167.6768,168.4137,167.3232,168.0305,117332.0
2023-12-01 09:40:00,171.06,171.32,170.59,171.01,56241.0,168.06,168.3155,167.5983,168.0109,56241.0
2023-12-01 09:50:00,171.01,171.22,170.73,171.22,46488.0,168.0109,168.2172,167.7358,168.2172,46488.0
2023-12-01 10:00:00,171.27,171.87,171.19,171.82,37019.0,168.2663,168.8558,168.1877,168.8067,37019.0
2023-12-01 10:10:00,171.83,171.95,171.46,171.95,52335.0,168.8165,168.9344,168.453,168.9344,52335.0
2023-12-01 10:20:00,171.96,172.12,171.74,171.92,56530.0,168.9442,169.1014,168.7281,168.9049,56530.0
2023-12-01 10:30:00,171.89,172.05,171.87,171.91,31039.0,168.8755,169.0326,168.8558,168.8951,31039.0
2023-12-01 10:40:00,171.93,172.13,171.84,172.0,45583.0,168.9148,169.1112,168.8263,168.9835,45583.0
2023-12-01 10:50:00,171.98,172.1,171.7,171.76,37679.0,168.9639,169.0818,168.6888,168.7477,37679.0
2023-12-01 11:00:00,171.79,172.08,171.26,172.08,66908.0,168.7772,169.0621,168.2565,169.0621,66908.0
2023-12-01 11:10:00,172.08,172.45,172.0,172.33,48658.0,169.0621,169.4256,168.9835,169.3077,48658.0
2023-12-01 11:20:00,172.35,172.77,172.28,172.73,54614.0,169.3274,169.74,169.2586,169.7007,54614.0
2023-12-01 11:30:00,172.75,173.05,172.5,172.73,43271.0,169.7204,170.0151,169.4748,169.7007,43271.0
2023-12-01 11:40:00,172.69,173.24,172.69,173.14,52305.0,169.6614,170.2018,169.6614,170.1035,52305.0
2023-12-01 11:50:00,173.12,173.51,173.11,173.35,28145.0,170.0839,170.467,170.0741,170.3098,28145.0
2023-12-01 12:00:00,173.41,173.8,173.31,173.7,46134.0,170.3688,170.752,170.2706,170.6537,46134.0
2023-12-01 12:10:00,173.68,174.06,173.67,173.96,62417.0,170.6341,171.0074,170.6242,170.9092,62417.0
2023-12-01 12:20:00,173.97,174.17,173.87,174.09,45539.0,170.919,171.1155,170.8207,171.0369,45539.0
2023-12-01 12:30:00,174.09,174.21,173.98,174.02,91001.0,171.0369,171.1548,170.9288,170.9681,91001.0
2023-12-01 12:40:00,173.97,174.31,173.93,174.28,79268.0,170.919,171.253,170.8797,171.2235,79268.0
2023-12-01 12:50:00,174.27,174.34,174.2,174.28,29322.0,171.2137,171.2825,171.1449,171.2235,29322.0
2023-12-01 13:00:00,174.28,174.28,173.75,173.78,51296.0,171.2235,171.2235,170.7028,170.7323,51296.0
2023-12-01 13:10:00,173.77,173.81,173.53,173.71,70516.0,170.7225,170.7618,170.4867,170.6635,70516.0
2023-12-01 13:20:00,173.73,173.75,173.46,173.59,34177.0,170.6832,170.7028,170.4179,170.5456,34177.0
2023-12-01 13:30:00,173.59,173.69,173.37,173.43,29364.0,170.5456,170.6439,170.3295,170.3884,29364.0
2023-12-01 13:40:00,173.41,173.58,173.31,173.38,21862.0,170.3688,170.5358,170.2706,170.3393,21862.0
2023-12-01 13:50:00,173.37,173.4,173.25,173.36,28874.0,170.3295,170.359,170.2116,170.3197,28874.0
2023-12-01 14:00:00,173.39,173.71,173.33,173.53,49270.0,170.3491,170.6635,170.2902,170.4867,49270.0
2023-12-01 14:10:00,173.55,173.82,173.54,173.71,34809.0,170.5063,170.7716,170.4965,170.6635,34809.0
2023-12-01 14:20:00,173.72,173.88,173.68,173.82,40608.0,170.6734,170.8306,170.6341,170.7716,40608.0
2023-12-01 14:30:00,173.85,173.97,173.83,173.91,42994.0,170.8011,170.919,170.7814,170.86,42994.0
2023-12-01 14:40:00,173.94,174.1,173.88,174.05,31789.0,170.8895,171.0467,170.8306,170.9976,31789.0
2023-12-01 14:50:00,174.12,174.12,173.83,173.95,38490.0,171.0663,171.0663,170.7814,170.8993,38490.0
2023-12-01 15:00:00,173.94,173.99,173.71,173.89,22473.0,170.8895,170.9386,170.6635,170.8404,22473.0
2023-12-01 15:10:00,173.89,174.07,173.8,173.86,37203.0,170.8404,171.0172,170.752,170.8109,37203.0
2023-12-01 15:20:00,173.86,174.0,173.71,174.0,31607.0,170.8109,170.9484,170.6635,170.9484,31607.0
2023-12-01 15:30:00,174.02,174.02,173.76,173.76,41931.0,170.9681,170.9681,170.7127,170.7127,41931.0
2023-12-01 15:40:00,173.74,173.94,173.66,173.94,63397.0,170.693,170.8895,170.6144,170.8895,63397.0
2023-12-01 15:50:00,173.93,173.96,173.52,173.73,218795.0,170.8797,170.9092,170.4769,170.6832,218795.0
2023-12-04 09:30:00,172.86,174.87,172.66,174.74,89076.0,169.8284,171.8032,169.6319,171.6755,89076.0
2023-12-04 09:40:00,174.84,175.31,174.84,175.13,58848.0,171.7737,172.2355,171.7737,172.0586,58848.0
2023-12-04 09:50:00,175.08,175.15,174.04,174.16,37105.0,172.0095,172.0783,170.9877,171.1056,37105.0
2023-12-04 10:00:00,174.17,174.52,174.05,174.47,41415.0,171.1155,171.4593,170.9976,171.4102,41415.0
2023-12-04 10:10:00,174.49,174.55,173.99,174.0,61828.0,171.4299,171.4888,170.9386,170.9484,61828.0
2023-12-04 10:20:00,174.01,174.05,173.67,173.84,52890.0,170.9583,170.9976,170.6242,170.7913,52890.0
2023-12-04 10:30:00,173.82,173.82,173.16,173.3,49691.0,170.7716,170.7716,170.1232,170.2607,49691.0
2023-12-04 10:40:00,173.34,173.39,173.19,173.25,29824.0,170.3,170.3491,170.1527,170.2116,29824.0
2023-12-04 10:50:00,173.21,173.25,172.74,172.93,89399.0,170.1723,170.2116,169.7105,169.8972,89399.0
2023-12-04 11:00:00,172.95,172.97,172.72,172.79,60367.0,169.9169,169.9365,169.6909,169.7597,60367.0
2023-12-04 11:10:00,172.77,173.29,172.69,173.25,43327.0,169.74,170.2509,169.6614,170.2116,43327.0
2023-12-04 11:20:00,173.25,173.43,173.11,173.11,27971.0,170.2116,170.3884,170.0741,170.0741,27971.0
2023-12-04 11:30:00,173.09,173.14,172.8,173.08,43919.0,170.0544,170.1035,169.7695,170.0446,43919.0
2023-12-04 11:40:00,173.17,173.91,173.16,173.74,37422.0,170.133,170.86,170.1232,170.693,37422.0
2023-12-04 11:50:00,173.78,173.91,173.52,173.72,43598.0,170.7323,170.86,170.4769,170.6734,43598.0
2023-12-04 12:00:00,173.77,173.77,173.46,173.74,68203.0,170.7225,170.7225,170.4179,170.693,68203.0
2023-12-04 12:10:00,173.72,173.75,173.47,173.55,24400.0,170.6734,170.7028,170.4277,170.5063,24400.0
2023-12-04 12:20:00,173.56,173.77,173.51,173.76,17737.0,170.5162,170.7225,170.467,170.7127,17737.0
2023-12-04 12:30:00,173.74,173.87,173.69,173.86,19407.0,170.693,170.8207,170.6439,170.8109,19407.0
2023-12-04 12:40:00,173.86,173.98,173.78,173.79,19747.0,170.8109,170.9288,170.7323,170.7421,19747.0
2023-12-04 12:50:00,173.77,173.97,173.71,173.93,107015.0,170.7225,170.919,170.6635,170.8797,107015.0
2023-12-04 13:00:00,173.92,173.92,173.71,173.84,49832.0,170.8699,170.8699,170.6635,170.7913,49832.0
2023-12-04 13:10:00,173.85,174.03,173.8,173.94,20220.0,170.8011,170.9779,170.752,170.8895,20220.0
2023-12-04 13:20:00,173.96,174.0,173.76,173.83,18526.0,170.9092,170.9484,170.7127,170.7814,18526.0
2023-12-04 13:30:00,173.79,174.01,173.77,173.94,23505.0,170.7421,170.9583,170.7225,170.8895,23505.0
2023-12-04 13:40:00,173.96,174.05,173.89,173.97,26592.0,170.9092,170.9976,170.8404,170.919,26592.0
2023-12-04 13:50:00,174.0,174.05,173.66,173.7,33419.0,170.9484,170.9976,170.6144,170.6537,33419.0
2023-12-04 14:00:00,173.7,173.75,173.56,173.63,23604.0,170.6537,170.7028,170.5162,170.5849,23604.0
2023-12-04 14:10:00,173.61,173.81,173.46,173.53,24406.0,170.5653,170.7618,170.4179,170.4867,24406.0
2023-12-04 14:20:00,173.53,173.54,173.25,173.32,35392.0,170.4867,170.4965,170.2116,170.2804,35392.0
2023-12-04 14:30:00,173.33,173.42,173.21,173.34,25139.0,170.2902,170.3786,170.1723,170.3,25139.0
2023-12-04 14:40:00,173.34,173.49,173.31,173.42,59303.0,170.3,170.4474,170.2706,170.3786,59303.0
2023-12-04 14:50:00,173.42,173.55,173.34,173.39,31568.0,170.3786,170.5063,170.3,170.3491,31568.0
2023-12-04 15:00:00,173.41,173.48,173.15,173.23,41732.0,170.3688,170.4376,170.1134,170.192,41732.0
2023-12-04 15:10:00,173.21,173.3,173.01,173.26,55910.0,170.1723,170.2607,169.9758,170.2214,55910.0
2023-12-04 15:20:00,173.28,173.3,173.04,173.1,49295.0,170.2411,170.2607,170.0053,170.0642,49295.0
2023-12-04 15:30:00,173.11,173.16,172.97,173.14,80896.0,170.0741,170.1232,169.9365,170.1035,80896.0
2023-12-04 15:40:00,173.15,173.57,173.07,173.52,76072.0,170.1134,170.526,170.0348,170.4769,76072.0
2023-12-04 15:50:00,173.51,173.61,173.21,173.25,281217.0,170.467,170.5653,170.1723,170.2116,281217.0
2023-12-05 09:30:00,172.1,172.29,171.22,171.6,77960.0,169.0818,169.2684,168.2172,168.5905,77960.0
2023-12-05 09:40:00,171.53,171.75,171.01,171.7,60466.0,168.5218,168.7379,168.0109,168.6888,60466.0
2023-12-05 09:50:00,171.71,172.0,171.59,171.77,30035.0,168.6986,168.9835,168.5807,168.7576,30035.0
2023-12-05 10:00:00,171.84,172.32,171.78,172.23,59570.0,168.8263,169.2979,168.7674,169.2095,59570.0
2023-12-05 10:10:00,172.09,172.26,171.77,171.84,32979.0,169.0719,169.239,168.7576,168.8263,32979.0
2023-12-05 10:20:00,171.84,172.21,171.58,171.88,43417.0,168.8263,169.1898,168.5709,168.8656,43417.0
2023-12-05 10:30:00,171.93,172.01,171.65,171.93,21822.0,168.9148,168.9933,168.6397,168.9148,21822.0
2023-12-05 10:40:00,171.92,172.04,171.8,171.96,33416.0,168.9049,169.0228,168.787,168.9442,33416.0
2023-12-05 10:50:00,171.97,172.39,171.85,172.39,46930.0,168.9541,169.3667,168.8362,169.3667,46930.0
2023-12-05 11:00:00,172.39,172.71,172.39,172.43,47429.0,169.3667,169.6811,169.3667,169.406,47429.0
2023-12-05 11:10:00,172.44,172.48,171.79,171.82,43041.0,169.4158,169.4551,168.7772,168.8067,43041.0
2023-12-05 11:20:00,171.81,172.07,171.79,171.96,83201.0,168.7969,169.0523,168.7772,168.9442,83201.0
2023-12-05 11:30:00,171.96,172.06,168.76,168.93,342196.0,168.9442,169.0425,165.8003,165.9674,342196.0
2023-12-05 11:40:00,169.0,169.21,166.93,167.17,539525.0,166.0361,166.2425,164.0024,164.2382,539525.0
2023-12-05 11:50:00,167.18,167.55,165.93,167.11,525592.0,164.2481,164.6116,163.02,164.1793,525592.0
2023-12-05 12:00:00,167.13,168.38,167.06,168.18,323706.0,164.1989,165.427,164.1302,165.2305,323706.0
2023-12-05 12:10:00,168.21,168.61,167.68,168.6,179393.0,165.26,165.653,164.7393,165.6432,179393.0
2023-12-05 12:20:00,168.61,168.97,168.49,168.89,146136.0,165.653,166.0067,165.5351,165.9281,146136.0
2023-12-05 12:30:00,168.87,168.91,168.36,168.4,69590.0,165.9084,165.9477,165.4074,165.4467,69590.0
2023-12-05 12:40:00,168.41,168.45,168.05,168.31,81938.0,165.4565,165.4958,165.1028,165.3582,81938.0
2023-12-05 12:50:00,168.31,169.09,168.3,169.02,59348.0,165.3582,166.1246,165.3484,166.0558,59348.0
2023-12-05 13:00:00,169.01,169.12,168.83,169.03,36902.0,166.046,166.154,165.8691,166.0656,36902.0
2023-12-05 13:10:00,169.03,169.12,168.58,168.97,68987.0,166.0656,166.154,165.6235,166.0067,68987.0
2023-12-05 13:20:00,168.95,169.46,168.95,169.32,51777.0,165.987,166.4881,165.987,166.3505,51777.0
2023-12-05 13:30:00,169.34,170.0,169.32,170.0,58962.0,166.3702,167.0186,166.3505,167.0186,58962.0
2023-12-05 13:40:00,170.0,170.07,169.76,169.9,79185.0,167.0186,167.0874,166.7828,166.9204,79185.0
2023-12-05 13:50:00,169.87,170.2,169.75,170.16,42751.0,166.8909,167.2151,166.773,167.1758,42751.0
2023-12-05 14:00:00,170.15,170.15,169.9,170.09,49139.0,167.166,167.166,166.9204,167.107,49139.0
2023-12-05 14:10:00,170.1,170.46,170.09,170.34,29199.0,167.1168,167.4705,167.107,167.3526,29199.0
2023-12-05 14:20:00,170.37,170.4,170.01,170.35,41238.0,167.3821,167.4116,167.0284,167.3625,41238.0
2023-12-05 14:30:00,170.36,170.52,170.14,170.43,48463.0,167.3723,167.5295,167.1561,167.4411,48463.0
2023-12-05 14:40:00,170.41,170.65,170.3,170.65,40523.0,167.4214,167.6572,167.3133,167.6572,40523.0
2023-12-05 14:50:00,170.62,170.84,170.4,170.5,26195.0,167.6277,167.8439,167.4116,167.5098,26195.0
2023-12-05 15:00:00,170.5,170.69,170.36,170.43,34979.0,167.5098,167.6965,167.3723,167.4411,34979.0
2023-12-05 15:10:00,170.44,170.93,170.42,170.93,55927.0,167.4509,167.9323,167.4312,167.9323,55927.0
2023-12-05 15:20:00,170.93,170.99,170.76,170.8,49082.0,167.9323,167.9912,167.7653,167.8046,49082.0
2023-12-05 15:30:00,170.78,170.86,170.45,170.48,61106.0,167.7849,167.8635,167.4607,167.4902,61106.0
2023-12-05 15:40:00,170.46,170.73,170.39,170.68,62109.0,167.4705,167.7358,167.4018,167.6867,62109.0
2023-12-05 15:50:00,170.66,170.83,170.55,170.74,279086.0,167.667,167.834,167.559,167.7456,279086.0
2023-12-06 09:30:00,171.73,172.38,170.97,171.42,116584.0,168.7183,169.3569,167.9716,168.4137,116584.0
2023-12-06 09:40:00,171.4,171.79,170.91,170.99,80141.0,168.394,168.7772,167.9126,167.9912,80141.0
2023-12-06 09:50:00,171.0,171.07,169.91,170.69,75980.0,168.0011,168.0698,166.9302,167.6965,75980.0
2023-12-06 10:00:00,170.69,170.82,169.94,170.39,77799.0,167.6965,167.8242,166.9597,167.4018,77799.0
2023-12-06 10:10:00,170.41,170.41,169.81,169.9,75180.0,167.4214,167.4214,166.8319,166.9204,75180.0
2023-12-06 10:20:00,169.9,170.19,169.67,169.67,104646.0,166.9204,167.2053,166.6944,166.6944,104646.0
2023-12-06 10:30:00,169.66,169.84,169.54,169.56,67456.0,166.6846,166.8614,166.5667,166.5863,67456.0
2023-12-06 10:40:00,169.56,169.65,169.0,169.11,73318.0,166.5863,166.6747,166.0361,166.1442,73318.0
2023-12-06 10:50:00,169.09,169.13,168.36,168.6,141040.0,166.1246,166.1639,165.4074,165.6432,141040.0
2023-12-06 11:00:00,168.63,168.7,168.27,168.49,96238.0,165.6726,165.7414,165.3189,165.5351,96238.0
2023-12-06 11:10:00,168.48,169.04,168.47,169.04,54523.0,165.5253,166.0754,165.5154,166.0754,54523.0
2023-12-06 11:20:00,169.07,169.44,168.99,169.28,40888.0,166.1049,166.4684,166.0263,166.3112,40888.0
2023-12-06 11:30:00,169.23,169.37,168.77,168.77,40174.0,166.2621,166.3996,165.8102,165.8102,40174.0
2023-12-06 11:40:00,168.72,168.89,168.64,168.8,40562.0,165.761,165.9281,165.6825,165.8396,40562.0
2023-12-06 11:50:00,168.79,169.08,168.77,168.97,36833.0,165.8298,166.1147,165.8102,166.0067,36833.0
2023-12-06 12:00:00,168.98,169.08,168.73,168.89,33110.0,166.0165,166.1147,165.7709,165.9281,33110.0
2023-12-06 12:10:00,168.89,168.91,168.65,168.67,38740.0,165.9281,165.9477,165.6923,165.7119,38740.0
2023-12-06 12:20:00,168.64,168.78,168.58,168.58,35400.0,165.6825,165.82,165.6235,165.6235,35400.0
2023-12-06 12:30:00,168.61,168.75,168.57,168.68,35478.0,165.653,165.7905,165.6137,165.7217,35478.0
2023-12-06 12:40:00,168.7,168.81,168.4,168.49,44629.0,165.7414,165.8495,165.4467,165.5351,44629.0
2023-12-06 12:50:00,168.53,168.58,168.36,168.45,33795.0,165.5744,165.6235,165.4074,165.4958,33795.0
2023-12-06 13:00:00,168.42,168.54,168.22,168.3,29287.0,165.4663,165.5842,165.2698,165.3484,29287.0
2023-12-06 13:10:00,168.29,168.33,168.2,168.27,18939.0,165.3386,165.3779,165.2502,165.3189,18939.0
2023-12-06 13:20:00,168.28,168.61,168.22,168.56,55973.0,165.3288,165.653,165.2698,165.6039,55973.0
2023-12-06 13:30:00,168.56,168.62,168.42,168.42,38088.0,165.6039,165.6628,165.4663,165.4663,38088.0
2023-12-06 13:40:00,168.42,168.59,168.33,168.59,36586.0,165.4663,165.6333,165.3779,165.6333,36586.0
2023-12-06 13:50:00,168.58,168.73,168.52,168.52,22220.0,165.6235,165.7709,165.5646,165.5646,22220.0
2023-12-06 14:00:00,168.54,168.83,168.44,168.67,44292.0,165.5842,165.8691,165.486,165.7119,44292.0
2023-12-06 14:10:00,168.67,168.75,168.37,168.39,26371.0,165.7119,165.7905,165.4172,165.4368,26371.0
2023-12-06 14:20:00,168.4,168.46,168.24,168.42,26630.0,165.4467,165.5056,165.2895,165.4663,26630.0
2023-12-06 14:30:00,168.44,168.58,168.44,168.53,19711.0,165.486,165.6235,165.486,165.5744,19711.0
2023-12-06 14:40:00,168.53,168.61,168.47,168.55,24877.0,165.5744,165.653,165.5154,165.594,24877.0
2023-12-06 14:50:00,168.56,168.58,168.4,168.45,19481.0,165.6039,165.6235,165.4467,165.4958,19481.0
2023-12-06 15:00:00,168.45,168.45,168.32,168.43,36791.0,165.4958,165.4958,165.3681,165.4761,36791.0
2023-12-06 15:10:00,168.39,168.45,168.04,168.05,59365.0,165.4368,165.4958,165.093,165.1028,59365.0
2023-12-06 15:20:00,168.06,168.06,167.58,167.7,52618.0,165.1126,165.1126,164.641,164.7589,52618.0
2023-12-06 15:30:00,167.72,167.93,167.6,167.6,43887.0,164.7786,164.9849,164.6607,164.6607,43887.0
2023-12-06 15:40:00,167.6,167.73,167.41,167.42,86106.0,164.6607,164.7884,164.474,164.4838,86106.0
2023-12-06 15:50:00,167.44,167.61,167.17,167.54,245164.0,164.5035,164.6705,164.2382,164.6017,245164.0
2023-12-07 09:30:00,168.46,168.72,168.0,168.44,78666.0,165.5056,165.761,165.0537,165.486,78666.0
2023-12-07 09:40:00,168.42,168.76,168.21,168.47,23543.0,165.4663,165.8003,165.26,165.5154,23543.0
2023-12-07 09:50:00,168.52,168.87,168.39,168.57,41389.0,165.5646,165.9084,165.4368,165.6137,41389.0
2023-12-07 10:00:00,168.56,168.74,168.31,168.32,26164.0,165.6039,165.7807,165.3582,165.3681,26164.0
2023-12-07 10:10:00,168.29,168.53,168.18,168.34,32881.0,165.3386,165.5744,165.2305,165.3877,32881.0
2023-12-07 10:20:00,168.43,168.47,168.06,168.19,20702.0,165.4761,165.5154,165.1126,165.2403,20702.0
2023-12-07 10:30:00,168.2,168.4,168.13,168.4,29272.0,165.2502,165.4467,165.1814,165.4467,29272.0
2023-12-07 10:40:00,168.23,168.3,167.94,168.02,24282.0,165.2796,165.3484,164.9947,165.0733,24282.0
2023-12-07 10:50:00,167.97,168.13,167.9,168.09,18877.0,165.0242,165.1814,164.9554,165.1421,18877.0
2023-12-07 11:00:00,168.11,168.32,168.09,168.17,14295.0,165.1617,165.3681,165.1421,165.2207,14295.0
2023-12-07 11:10:00,168.2,168.21,167.74,167.74,9280.0,165.2502,165.26,164.7982,164.7982,9280.0
2023-12-07 11:20:00,167.77,168.4,167.77,168.32,77293.0,164.8277,165.4467,164.8277,165.3681,77293.0
2023-12-07 11:30:00,168.33,168.51,168.21,168.25,11791.0,165.3779,165.5547,165.26,165.2993,11791.0
2023-12-07 11:40:00,168.37,168.48,168.3,168.37,14240.0,165.4172,165.5253,165.3484,165.4172,14240.0
2023-12-07 11:50:00,168.39,168.55,168.3,168.55,19266.0,165.4368,165.594,165.3484,165.594,19266.0
2023-12-07 12:00:00,168.54,168.61,168.09,168.12,27977.0,165.5842,165.653,165.1421,165.1716,27977.0
2023-12-07 12:10:00,168.12,168.29,167.96,168.2,178264.0,165.1716,165.3386,165.0144,165.2502,178264.0
2023-12-07 12:20:00,168.21,168.34,168.14,168.32,22228.0,165.26,165.3877,165.1912,165.3681,22228.0
2023-12-07 12:30:00,168.34,168.84,168.33,168.81,21457.0,165.3877,165.8789,165.3779,165.8495,21457.0
2023-12-07 12:40:00,168.81,168.86,168.69,168.69,19149.0,165.8495,165.8986,165.7316,165.7316,19149.0
2023-12-07 12:50:00,168.7,168.73,168.49,168.65,32856.0,165.7414,165.7709,165.5351,165.6923,32856.0
2023-12-07 13:00:00,168.59,168.9,168.59,168.78,66254.0,165.6333,165.9379,165.6333,165.82,66254.0
2023-12-07 13:10:00,168.78,169.03,168.73,168.99,19868.0,165.82,166.0656,165.7709,166.0263,19868.0
2023-12-07 13:20:00,168.99,169.06,168.86,168.92,19918.0,166.0263,166.0951,165.8986,165.9575,19918.0
2023-12-07 13:30:00,168.92,169.06,168.88,169.05,18140.0,165.9575,166.0951,165.9182,166.0853,18140.0
2023-12-07 13:40:00,169.04,169.09,168.93,168.93,14100.0,166.0754,166.1246,165.9674,165.9674,14100.0
2023-12-07 13:50:00,168.9,168.98,168.82,168.83,13082.0,165.9379,166.0165,165.8593,165.8691,13082.0
2023-12-07 14:00:00,168.84,169.03,168.82,169.01,19756.0,165.8789,166.0656,165.8593,166.046,19756.0
2023-12-07 14:10:00,169.03,169.05,168.93,169.03,27309.0,166.0656,166.0853,165.9674,166.0656,27309.0
2023-12-07 14:20:00,169.04,169.15,168.93,169.15,23677.0,166.0754,166.1835,165.9674,166.1835,23677.0
2023-12-07 14:30:00,169.13,169.22,169.02,169.07,26349.0,166.1639,166.2523,166.0558,166.1049,26349.0
2023-12-07 14:40:00,169.08,169.1,168.8,168.86,29448.0,166.1147,166.1344,165.8396,165.8986,29448.0
2023-12-07 14:50:00,168.85,168.86,168.62,168.64,29382.0,165.8888,165.8986,165.6628,165.6825,29382.0
2023-12-07 15:00:00,168.64,168.73,168.58,168.61,45857.0,165.6825,165.7709,165.6235,165.653,45857.0
2023-12-07 15:10:00,168.61,168.7,168.53,168.65,25829.0,165.653,165.7414,165.5744,165.6923,25829.0
2023-12-07 15:20:00,168.65,168.91,168.64,168.81,34610.0,165.6923,165.9477,165.6825,165.8495,34610.0
2023-12-07 15:30:00,168.81,168.92,168.6,168.63,38827.0,165.8495,165.9575,165.6432,165.6726,38827.0
2023-12-07 15:40:00,168.61,168.75,168.53,168.66,61432.0,165.653,165.7905,165.5744,165.7021,61432.0
2023-12-07 15:50:00,168.68,168.79,168.5,168.63,155160.0,165.7217,165.8298,165.5449,165.6726,155160.0
2023-12-08 09:30:00,168.34,168.89,167.98,168.77,38924.0,165.3877,165.9281,165.034,165.8102,38924.0
2023-12-08 09:40:00,168.77,169.14,168.67,168.81,17394.0,165.8102,166.1737,165.7119,165.8495,17394.0
2023-12-08 09:50:00,168.87,169.04,168.53,168.55,18868.0,165.9084,166.0754,165.5744,165.594,18868.0
2023-12-08 10:00:00,168.62,169.07,168.6,168.84,17158.0,165.6628,166.1049,165.6432,165.8789,17158.0
2023-12-08 10:10:00,168.81,168.87,168.54,168.59,30497.0,165.8495,165.9084,165.5842,165.6333,30497.0
2023-12-08 10:20:00,168.59,168.69,168.39,168.41,28749.0,165.6333,165.7316,165.4368,165.4565,28749.0
2023-12-08 10:30:00,168.41,168.46,167.84,168.03,69766.0,165.4565,165.5056,164.8965,165.0831,69766.0
2023-12-08 10:40:00,168.0,168.32,167.99,168.07,61146.0,165.0537,165.3681,165.0439,165.1224,61146.0
2023-12-08 10:50:00,168.11,168.55,168.1,168.3,39217.0,165.1617,165.594,165.1519,165.3484,39217.0
2023-12-08 11:00:00,168.29,168.36,168.0,168.1,44021.0,165.3386,165.4074,165.0537,165.1519,44021.0
2023-12-08 11:10:00,168.11,168.29,168.05,168.22,22166.0,165.1617,165.3386,165.1028,165.2698,22166.0
2023-12-08 11:20:00,168.22,168.23,167.99,168.12,19165.0,165.2698,165.2796,165.0439,165.1716,19165.0
2023-12-08 11:30:00,168.12,168.35,167.93,168.02,23318.0,165.1716,165.3975,164.9849,165.0733,23318.0
2023-12-08 11:40:00,168.01,168.03,167.85,168.03,11939.0,165.0635,165.0831,164.9063,165.0831,11939.0
2023-12-08 11:50:00,168.0,168.07,167.88,167.9,11964.0,165.0537,165.1224,164.9358,164.9554,11964.0
2023-12-08 12:00:00,167.88,167.99,167.65,167.7,56673.0,164.9358,165.0439,164.7098,164.7589,56673.0
2023-12-08 12:10:00,167.7,167.93,167.57,167.93,45388.0,164.7589,164.9849,164.6312,164.9849,45388.0
2023-12-08 12:20:00,167.95,168.23,167.9,168.2,22745.0,165.0046,165.2796,164.9554,165.2502,22745.0
2023-12-08 12:30:00,168.24,168.26,168.06,168.15,19631.0,165.2895,165.3091,165.1126,165.201,19631.0
2023-12-08 12:40:00,168.16,168.38,168.07,168.34,21869.0,165.2109,165.427,165.1224,165.3877,21869.0
2023-12-08 12:50:00,168.33,168.42,168.25,168.29,11404.0,165.3779,165.4663,165.2993,165.3386,11404.0
2023-12-08 13:00:00,168.28,168.36,168.16,168.23,9811.0,165.3288,165.4074,165.2109,165.2796,9811.0
2023-12-08 13:10:00,168.26,168.51,168.26,168.49,10697.0,165.3091,165.5547,165.3091,165.5351,10697.0
2023-12-08 13:20:00,168.48,168.6,168.45,168.55,17817.0,165.5253,165.6432,165.4958,165.594,17817.0
2023-12-08 13:30:00,168.57,168.58,168.27,168.39,14877.0,165.6137,165.6235,165.3189,165.4368,14877.0
2023-12-08 13:40:00,168.36,168.36,168.2,168.31,10481.0,165.4074,165.4074,165.2502,165.3582,10481.0
2023-12-08 13:50:00,168.32,168.44,168.29,168.41,20703.0,165.3681,165.486,165.3386,165.4565,20703.0
2023-12-08 14:00:00,168.4,168.55,168.38,168.54,9864.0,165.4467,165.594,165.427,165.5842,9864.0
2023-12-08 14:10:00,168.54,168.61,168.45,168.56,12714.0,165.5842,165.653,165.4958,165.6039,12714.0
2023-12-08 14:20:00,168.56,168.69,168.46,168.63,14114.0,165.6039,165.7316,165.5056,165.6726,14114.0
2023-12-08 14:30:00,168.67,168.69,168.53,168.68,15425.0,165.7119,165.7316,165.5744,165.7217,15425.0
2023-12-08 14:40:00,168.69,168.83,168.66,168.77,25538.0,165.7316,165.8691,165.7021,165.8102,25538.0
2023-12-08 14:50:00,168.75,168.87,168.71,168.81,22134.0,165.7905,165.9084,165.7512,165.8495,22134.0
2023-12-08 15:00:00,168.83,168.86,168.6,168.69,23440.0,165.8691,165.8986,165.6432,165.7316,23440.0
2023-12-08 15:10:00,168.71,168.71,168.52,168.56,25960.0,165.7512,165.7512,165.5646,165.6039,25960.0
2023-12-08 15:20:00,168.55,168.66,168.47,168.58,36795.0,165.594,165.7021,165.5154,165.6235,36795.0
2023-12-08 15:30:00,168.56,168.83,168.46,168.78,49863.0,165.6039,165.8691,165.5056,165.82,49863.0
2023-12-08 15:40:00,168.76,168.8,168.56,168.56,81330.0,165.8003,165.8396,165.6039,165.6039,81330.0
2023-12-08 15:50:00,168.6,168.67,168.39,168.42,186003.0,165.6432,165.7119,165.4368,165.4663,186003.0
2023-12-11 09:30:00,168.4,168.82,168.1,168.59,54534.0,165.4467,165.8593,165.1519,165.6333,54534.0
2023-12-11 09:40:00,168.59,168.7,167.86,168.11,45436.0,165.6333,165.7414,164.9161,165.1617,45436.0
2023-12-11 09:50:00,168.16,168.88,168.08,168.88,26525.0,165.2109,165.9182,165.1323,165.9182,26525.0
2023-12-11 10:00:00,168.92,169.26,168.76,169.22,49456.0,165.9575,166.2916,165.8003,166.2523,49456.0
2023-12-11 10:10:00,169.22,169.23,168.9,169.04,59138.0,166.2523,166.2621,165.9379,166.0754,59138.0
2023-12-11 10:20:00,169.06,169.18,168.67,168.79,56821.0,166.0951,166.213,165.7119,165.8298,56821.0
2023-12-11 10:30:00,168.71,169.22,168.58,169.03,46998.0,165.7512,166.2523,165.6235,166.0656,46998.0
2023-12-11 10:40:00,169.04,169.34,169.03,169.12,70881.0,166.0754,166.3702,166.0656,166.154,70881.0
2023-12-11 10:50:00,169.13,169.42,169.09,169.23,29587.0,166.1639,166.4488,166.1246,166.2621,29587.0
2023-12-11 11:00:00,169.25,169.34,169.08,169.09,40409.0,166.2818,166.3702,166.1147,166.1246,40409.0
2023-12-11 11:10:00,169.04,169.2,168.94,169.2,40695.0,166.0754,166.2326,165.9772,166.2326,40695.0
2023-12-11 11:20:00,169.2,169.43,169.16,169.41,36440.0,166.2326,166.4586,166.1933,166.4389,36440.0
2023-12-11 11:30:00,169.44,169.46,169.13,169.38,22855.0,166.4684,166.4881,166.1639,166.4095,22855.0
2023-12-11 11:40:00,169.39,169.45,169.22,169.31,12988.0,166.4193,166.4782,166.2523,166.3407,12988.0
2023-12-11 11:50:00,169.3,169.44,169.27,169.44,25787.0,166.3309,166.4684,166.3014,166.4684,25787.0
2023-12-11 12:00:00,169.44,169.52,169.37,169.45,16877.0,166.4684,166.547,166.3996,166.4782,16877.0
2023-12-11 12:10:00,169.46,169.46,169.18,169.23,13059.0,166.4881,166.4881,166.213,166.2621,13059.0
2023-12-11 12:20:00,169.23,169.3,169.16,169.17,13082.0,166.2621,166.3309,166.1933,166.2032,13082.0
2023-12-11 12:30:00,169.18,169.19,169.1,169.13,12490.0,166.213,166.2228,166.1344,166.1639,12490.0
2023-12-11 12:40:00,169.17,169.27,169.14,169.25,12427.0,166.2032,166.3014,166.1737,166.2818,12427.0
2023-12-11 12:50:00,169.28,169.33,169.24,169.28,11442.0,166.3112,166.3603,166.2719,166.3112,11442.0
2023-12-11 13:00:00,169.26,169.31,169.12,169.26,17723.0,166.2916,166.3407,166.154,166.2916,17723.0
2023-12-11 13:10:00,169.25,169.26,169.17,169.2,12037.0,166.2818,166.2916,166.2032,166.2326,12037.0
2023-12-11 13:20:00,169.21,169.39,169.19,169.3,14376.0,166.2425,166.4193,166.2228,166.3309,14376.0
2023-12-11 13:30:00,169.31,169.41,169.22,169.39,20957.0,166.3407,166.4389,166.2523,166.4193,20957.0
2023-12-11 13:40:00,169.37,169.39,169.19,169.24,22451.0,166.3996,166.4193,166.2228,166.2719,22451.0
2023-12-11 13:50:00,169.25,169.29,169.1,169.18,22654.0,166.2818,166.3211,166.1344,166.213,22654.0
2023-12-11 14:00:00,169.17,169.18,169.03,169.06,13622.0,166.2032,166.213,166.0656,166.0951,13622.0
2023-12-11 14:10:00,169.05,169.05,168.79,168.8,14429.0,166.0853,166.0853,165.8298,165.8396,14429.0
2023-12-11 14:20:00,168.78,168.93,168.76,168.92,40737.0,165.82,165.9674,165.8003,165.9575,40737.0
2023-12-11 14:30:00,168.93,168.97,168.74,168.86,59663.0,165.9674,166.0067,165.7807,165.8986,59663.0
2023-12-11 14:40:00,168.84,169.0,168.77,168.96,48552.0,165.8789,166.0361,165.8102,165.9968,48552.0
2023-12-11 14:50:00,168.97,169.03,168.83,168.88,65778.0,166.0067,166.0656,165.8691,165.9182,65778.0
2023-12-11 15:00:00,168.88,168.9,168.65,168.65,33412.0,165.9182,165.9379,165.6923,165.6923,33412.0
2023-12-11 15:10:00,168.66,168.68,168.56,168.62,36759.0,165.7021,165.7217,165.6039,165.6628,36759.0
2023-12-11 15:20:00,168.61,168.67,168.44,168.46,52619.0,165.653,165.7119,165.486,165.5056,52619.0
2023-12-11 15:30:00,168.44,168.52,168.37,168.44,66121.0,165.486,165.5646,165.4172,165.486,66121.0
2023-12-11 15:40:00,168.45,168.5,168.17,168.21,86377.0,165.4958,165.5449,165.2207,165.26,86377.0
2023-12-11 15:50:00,168.2,168.42,168.18,168.4,208621.0,165.2502,165.4663,165.2305,165.4467,208621.0
2023-12-12 09:30:00,168.39,168.73,167.77,168.18,41301.0,165.4368,165.7709,164.8277,165.2305,41301.0
2023-12-12 09:40:00,167.98,168.61,167.97,168.45,43312.0,165.034,165.653,165.0242,165.4958,43312.0
2023-12-12 09:50:00,168.29,168.35,168.05,168.08,17086.0,165.3386,165.3975,165.1028,165.1323,17086.0
2023-12-12 10:00:00,168.09,168.78,168.06,168.77,18442.0,165.1421,165.82,165.1126,165.8102,18442.0
2023-12-12 10:10:00,168.82,169.14,168.75,169.12,15069.0,165.8593,166.1737,165.7905,166.154,15069.0
2023-12-12 10:20:00,169.13,169.35,169.04,169.27,12840.0,166.1639,166.38,166.0754,166.3014,12840.0
2023-12-12 10:30:00,169.28,169.35,169.18,169.19,10525.0,166.3112,166.38,166.213,166.2228,10525.0
2023-12-12 10:40:00,169.16,169.62,169.09,169.62,22500.0,166.1933,166.6453,166.1246,166.6453,22500.0
2023-12-12 10:50:00,169.59,170.14,169.47,170.13,38844.0,166.6158,167.1561,166.4979,167.1463,38844.0
2023-12-12 11:00:00,170.14,170.41,170.14,170.29,49797.0,167.1561,167.4214,167.1561,167.3035,49797.0
2023-12-12 11:10:00,170.3,170.32,170.09,170.12,41437.0,167.3133,167.333,167.107,167.1365,41437.0
2023-12-12 11:20:00,170.13,170.13,169.82,169.97,35758.0,167.1463,167.1463,166.8418,166.9891,35758.0
2023-12-12 11:30:00,169.97,170.07,169.88,169.92,20172.0,166.9891,167.0874,166.9007,166.94,20172.0
2023-12-12 11:40:00,169.9,170.06,169.83,170.06,57000.0,166.9204,167.0775,166.8516,167.0775,57000.0
2023-12-12 11:50:00,170.04,170.38,169.96,170.31,24889.0,167.0579,167.3919,166.9793,167.3232,24889.0
2023-12-12 12:00:00,170.28,170.63,170.23,170.26,30080.0,167.2937,167.6376,167.2446,167.274,30080.0
2023-12-12 12:10:00,170.24,170.51,170.09,170.43,30903.0,167.2544,167.5197,167.107,167.4411,30903.0
2023-12-12 12:20:00,170.43,170.44,170.29,170.33,29727.0,167.4411,167.4509,167.3035,167.3428,29727.0
2023-12-12 12:30:00,170.34,170.6,170.34,170.55,16154.0,167.3526,167.6081,167.3526,167.559,16154.0
2023-12-12 12:40:00,170.58,170.68,170.47,170.47,14796.0,167.5884,167.6867,167.4804,167.4804,14796.0
2023-12-12 12:50:00,170.42,170.46,170.22,170.25,14540.0,167.4312,167.4705,167.2347,167.2642,14540.0
2023-12-12 13:00:00,170.21,170.4,170.14,170.26,22006.0,167.2249,167.4116,167.1561,167.274,22006.0
2023-12-12 13:10:00,170.28,170.28,170.02,170.02,20028.0,167.2937,167.2937,167.0382,167.0382,20028.0
2023-12-12 13:20:00,170.02,170.09,169.97,170.09,15564.0,167.0382,167.107,166.9891,167.107,15564.0
2023-12-12 13:30:00,170.08,170.15,170.03,170.14,18566.0,167.0972,167.166,167.0481,167.1561,18566.0
2023-12-12 13:40:00,170.14,170.36,170.05,170.34,24615.0,167.1561,167.3723,167.0677,167.3526,24615.0
2023-12-12 13:50:00,170.35,170.42,170.28,170.33,29228.0,167.3625,167.4312,167.2937,167.3428,29228.0
2023-12-12 14:00:00,170.36,170.36,170.2,170.25,24465.0,167.3723,167.3723,167.2151,167.2642,24465.0
2023-12-12 14:10:00,170.24,170.33,170.19,170.3,28189.0,167.2544,167.3428,167.2053,167.3133,28189.0
2023-12-12 14:20:00,170.31,170.35,170.25,170.33,18985.0,167.3232,167.3625,167.2642,167.3428,18985.0
2023-12-12 14:30:00,170.33,170.56,170.33,170.56,19415.0,167.3428,167.5688,167.3428,167.5688,19415.0
2023-12-12 14:40:00,170.56,170.63,170.46,170.46,21741.0,167.5688,167.6376,167.4705,167.4705,21741.0
2023-12-12 14:50:00,170.47,170.77,170.46,170.69,27570.0,167.4804,167.7751,167.4705,167.6965,27570.0
2023-12-12 15:00:00,170.71,170.92,170.68,170.74,19640.0,167.7161,167.9225,167.6867,167.7456,19640.0
2023-12-12 15:10:00,170.77,171.02,170.73,171.02,32088.0,167.7751,168.0207,167.7358,168.0207,32088.0
2023-12-12 15:20:00,171.0,171.08,170.86,170.92,44034.0,168.0011,168.0797,167.8635,167.9225,44034.0
2023-12-12 15:30:00,170.93,170.97,170.76,170.84,42406.0,167.9323,167.9716,167.7653,167.8439,42406.0
2023-12-12 15:40:00,170.83,170.96,170.69,170.93,44715.0,167.834,167.9618,167.6965,167.9323,44715.0
2023-12-12 15:50:00,170.91,171.05,170.81,171.02,161789.0,167.9126,168.0502,167.8144,168.0207,161789.0
2023-12-13 09:30:00,171.21,171.41,170.14,170.44,69410.0,168.2074,168.4039,167.1561,167.4509,69410.0
2023-12-13 09:40:00,170.5,170.75,170.15,170.5,40300.0,167.5098,167.7554,167.166,167.5098,40300.0
2023-12-13 09:50:00,170.59,171.0,170.34,170.72,89559.0,167.5983,168.0011,167.3526,167.726,89559.0
2023-12-13 10:00:00,170.67,171.12,170.62,171.12,29573.0,167.6768,168.119,167.6277,168.119,29573.0
2023-12-13 10:10:00,171.06,171.17,170.91,171.06,22920.0,168.06,168.1681,167.9126,168.06,22920.0
2023-12-13 10:20:00,171.09,171.25,170.97,171.24,16414.0,168.0895,168.2467,167.9716,168.2369,16414.0
2023-12-13 10:30:00,171.22,171.29,170.66,170.7,44119.0,168.2172,168.286,167.667,167.7063,44119.0
2023-12-13 10:40:00,170.68,170.99,170.61,170.99,21901.0,167.6867,167.9912,167.6179,167.9912,21901.0
2023-12-13 10:50:00,170.99,171.2,170.97,171.19,21567.0,167.9912,168.1976,167.9716,168.1877,21567.0
2023-12-13 11:00:00,171.19,171.19,170.65,170.69,15768.0,168.1877,168.1877,167.6572,167.6965,15768.0
2023-12-13 11:10:00,170.73,170.95,170.64,170.95,18949.0,167.7358,167.9519,167.6474,167.9519,18949.0
2023-12-13 11:20:00,170.94,171.14,170.93,170.99,14860.0,167.9421,168.1386,167.9323,167.9912,14860.0
2023-12-13 11:30:00,171.0,171.01,170.83,170.89,11641.0,168.0011,168.0109,167.834,167.893,11641.0
2023-12-13 11:40:00,170.85,170.94,170.83,170.9,10805.0,167.8537,167.9421,167.834,167.9028,10805.0
2023-12-13 11:50:00,170.91,171.1,170.89,170.98,11700.0,167.9126,168.0993,167.893,167.9814,11700.0
2023-12-13 12:00:00,170.97,171.0,170.81,170.84,8254.0,167.9716,168.0011,167.8144,167.8439,8254.0
2023-12-13 12:10:00,170.84,170.86,170.68,170.69,9483.0,167.8439,167.8635,167.6867,167.6965,9483.0
2023-12-13 12:20:00,170.69,170.7,170.58,170.61,11512.0,167.6965,167.7063,167.5884,167.6179,11512.0
2023-12-13 12:30:00,170.58,170.69,170.52,170.68,9074.0,167.5884,167.6965,167.5295,167.6867,9074.0
2023-12-13 12:40:00,170.7,170.8,170.63,170.8,6567.0,167.7063,167.8046,167.6376,167.8046,6567.0
2023-12-13 12:50:00,170.86,170.93,170.82,170.89,6851.0,167.8635,167.9323,167.8242,167.893,6851.0
2023-12-13 13:00:00,170.89,170.92,170.77,170.78,12269.0,167.893,167.9225,167.7751,167.7849,12269.0
2023-12-13 13:10:00,170.75,170.79,170.53,170.61,8757.0,167.7554,167.7947,167.5393,167.6179,8757.0
2023-12-13 13:20:00,170.59,170.63,170.42,170.58,12772.0,167.5983,167.6376,167.4312,167.5884,12772.0
2023-12-13 13:30:00,170.56,170.57,170.45,170.53,5195.0,167.5688,167.5786,167.4607,167.5393,5195.0
2023-12-13 13:40:00,170.57,170.72,170.54,170.66,10527.0,167.5786,167.726,167.5491,167.667,10527.0
2023-12-13 13:50:00,170.64,170.92,170.64,170.84,21141.0,167.6474,167.9225,167.6474,167.8439,21141.0
2023-12-13 14:00:00,170.92,172.16,170.9,172.16,58094.0,167.9225,169.1407,167.9028,169.1407,58094.0
2023-12-13 14:10:00,172.04,172.3,171.85,171.91,30342.0,169.0228,169.2783,168.8362,168.8951,30342.0
2023-12-13 14:20:00,171.91,172.12,171.89,172.08,25314.0,168.8951,169.1014,168.8755,169.0621,25314.0
2023-12-13 14:30:00,172.09,172.83,171.95,172.83,37350.0,169.0719,169.799,168.9344,169.799,37350.0
2023-12-13 14:40:00,172.86,173.31,172.77,173.27,36547.0,169.8284,170.2706,169.74,170.2313,36547.0
2023-12-13 14:50:00,173.25,173.89,173.18,173.75,44081.0,170.2116,170.8404,170.1428,170.7028,44081.0
2023-12-13 15:00:00,173.73,174.44,173.6,174.22,55047.0,170.6832,171.3807,170.5555,171.1646,55047.0
2023-12-13 15:10:00,174.19,174.37,173.88,174.2,63251.0,171.1351,171.312,170.8306,171.1449,63251.0
2023-12-13 15:20:00,174.18,174.23,173.57,173.9,41692.0,171.1253,171.1744,170.526,170.8502,41692.0
2023-12-13 15:30:00,173.88,174.44,173.66,174.44,62351.0,170.8306,171.3807,170.6144,171.3807,62351.0
2023-12-13 15:40:00,174.45,174.66,174.34,174.59,85926.0,171.3906,171.5969,171.2825,171.5281,85926.0
2023-12-13 15:50:00,174.6,174.64,174.27,174.56,221733.0,171.5379,171.5772,171.2137,171.4986,221733.0
2023-12-14 09:30:00,175.74,176.38,175.6,176.21,88193.0,172.6579,173.2867,172.5204,173.1197,88193.0
2023-12-14 09:40:00,176.13,177.5,176.13,176.98,65356.0,173.0411,174.3871,173.0411,173.8762,65356.0
2023-12-14 09:50:00,177.0,177.99,176.77,177.99,40145.0,173.8958,174.8685,173.6699,174.8685,40145.0
2023-12-14 10:00:00,177.94,178.44,177.75,178.38,90796.0,174.8194,175.3106,174.6327,175.2516,90796.0
2023-12-14 10:10:00,178.38,178.44,177.61,177.88,83792.0,175.2516,175.3106,174.4951,174.7604,83792.0
2023-12-14 10:20:00,177.9,178.39,177.88,178.13,70811.0,174.7801,175.2615,174.7604,175.006,70811.0
2023-12-14 10:30:00,178.1,178.5,177.88,178.31,77046.0,174.9765,175.3695,174.7604,175.1829,77046.0
2023-12-14 10:40:00,178.29,178.59,178.29,178.56,52360.0,175.1632,175.458,175.1632,175.4285,52360.0
2023-12-14 10:50:00,178.55,178.93,178.43,178.64,98424.0,175.4187,175.792,175.3008,175.5071,98424.0
2023-12-14 11:00:00,178.65,178.9,178.54,178.62,47612.0,175.5169,175.7625,175.4088,175.4874,47612.0
2023-12-14 11:10:00,178.59,178.77,178.23,178.41,32967.0,175.458,175.6348,175.1043,175.2811,32967.0
2023-12-14 11:20:00,178.45,178.56,178.34,178.42,50020.0,175.3204,175.4285,175.2123,175.2909,50020.0
2023-12-14 11:30:00,178.39,178.53,178.09,178.42,55737.0,175.2615,175.399,174.9667,175.2909,55737.0
2023-12-14 11:40:00,178.42,178.88,178.34,178.66,46186.0,175.2909,175.7429,175.2123,175.5267,46186.0
2023-12-14 11:50:00,178.7,178.87,178.52,178.86,33274.0,175.566,175.733,175.3892,175.7232,33274.0
2023-12-14 12:00:00,178.85,179.07,178.83,179.0,55045.0,175.7134,175.9295,175.6937,175.8608,55045.0
2023-12-14 12:10:00,178.98,179.03,178.84,178.96,34919.0,175.8411,175.8902,175.7036,175.8215,34919.0
2023-12-14 12:20:00,178.96,179.38,178.9,179.36,56014.0,175.8215,176.2341,175.7625,176.2144,56014.0
2023-12-14 12:30:00,179.39,179.48,179.3,179.46,34999.0,176.2439,176.3323,176.1555,176.3127,34999.0
2023-12-14 12:40:00,179.45,179.9,179.44,179.75,70894.0,176.3029,176.745,176.293,176.5976,70894.0
2023-12-14 12:50:00,179.75,179.75,179.24,179.24,52910.0,176.5976,176.5976,176.0966,176.0966,52910.0
2023-12-14 13:00:00,179.25,179.41,179.01,179.28,40767.0,176.1064,176.2636,175.8706,176.1359,40767.0
2023-12-14 13:10:00,179.28,179.34,179.15,179.28,23530.0,176.1359,176.1948,176.0081,176.1359,23530.0
2023-12-14 13:20:00,179.3,179.38,179.08,179.08,30095.0,176.1555,176.2341,175.9394,175.9394,30095.0
2023-12-14 13:30:00,179.07,179.08,178.71,178.87,37828.0,175.9295,175.9394,175.5758,175.733,37828.0
2023-12-14 13:40:00,178.83,178.83,178.23,178.24,23193.0,175.6937,175.6937,175.1043,175.1141,23193.0
2023-12-14 13:50:00,178.2,178.22,177.6,177.84,36287.0,175.0748,175.0944,174.4853,174.7211,36287.0
2023-12-14 14:00:00,177.82,177.95,177.76,177.83,23261.0,174.7015,174.8292,174.6425,174.7113,23261.0
2023-12-14 14:10:00,177.82,178.25,177.65,178.21,44467.0,174.7015,175.1239,174.5344,175.0846,44467.0
2023-12-14 14:20:00,178.2,178.55,178.2,178.42,27010.0,175.0748,175.4187,175.0748,175.2909,27010.0
2023-12-14 14:30:00,178.39,178.42,178.05,178.15,24147.0,175.2615,175.2909,174.9274,175.0257,24147.0
2023-12-14 14:40:00,178.16,178.47,178.06,178.44,25230.0,175.0355,175.3401,174.9372,175.3106,25230.0
2023-12-14 14:50:00,178.44,178.76,178.38,178.73,29259.0,175.3106,175.625,175.2516,175.5955,29259.0
2023-12-14 15:00:00,178.73,178.79,178.4,178.74,29695.0,175.5955,175.6544,175.2713,175.6053,29695.0
2023-12-14 15:10:00,178.72,178.74,178.49,178.56,32666.0,175.5857,175.6053,175.3597,175.4285,32666.0
2023-12-14 15:20:00,178.57,178.83,178.51,178.73,38843.0,175.4383,175.6937,175.3794,175.5955,38843.0
2023-12-14 15:30:00,178.74,178.84,178.65,178.72,63358.0,175.6053,175.7036,175.5169,175.5857,63358.0
2023-12-14 15:40:00,178.71,178.88,178.6,178.73,99382.0,175.5758,175.7429,175.4678,175.5955,99382.0
2023-12-14 15:50:00,178.75,179.0,178.66,178.89,306511.0,175.6151,175.8608,175.5267,175.7527,306511.0
2023-12-15 09:30:00,177.54,179.35,177.49,178.64,1098034.0,174.4264,176.2046,174.3772,175.5071,1098034.0
2023-12-15 09:40:00,178.59,179.67,178.57,179.59,106814.0,175.458,176.519,175.4383,176.4404,106814.0
2023-12-15 09:50:00,179.59,179.87,179.17,179.29,65592.0,176.4404,176.7155,176.0278,176.1457,65592.0
2023-12-15 10:00:00,179.3,180.13,179.26,180.12,100259.0,176.1555,176.9709,176.1162,176.9611,100259.0
2023-12-15 10:10:00,180.14,180.22,179.69,180.19,106131.0,176.9808,177.0594,176.5387,177.0299,106131.0
2023-12-15 10:20:00,180.18,180.72,180.02,180.59,77007.0,177.0201,177.5506,176.8629,177.4229,77007.0
2023-12-15 10:30:00,180.58,180.72,180.34,180.45,54723.0,177.4131,177.5506,177.1773,177.2853,54723.0
2023-12-15 10:40:00,180.44,180.62,180.15,180.26,26824.0,177.2755,177.4523,176.9906,177.0987,26824.0
2023-12-15 10:50:00,180.3,180.85,180.29,180.84,41536.0,177.138,177.6783,177.1281,177.6685,41536.0
2023-12-15 11:00:00,180.88,181.11,180.27,180.38,72668.0,177.7078,177.9338,177.1085,177.2166,72668.0
2023-12-15 11:10:00,180.34,180.66,179.98,180.6,51100.0,177.1773,177.4916,176.8236,177.4327,51100.0
2023-12-15 11:20:00,180.66,180.75,180.35,180.64,25001.0,177.4916,177.5801,177.1871,177.472,25001.0
2023-12-15 11:30:00,180.64,180.97,180.62,180.64,37576.0,177.472,177.7962,177.4523,177.472,37576.0
2023-12-15 11:40:00,180.65,180.79,180.44,180.53,38902.0,177.4818,177.6194,177.2755,177.3639,38902.0
2023-12-15 11:50:00,180.53,180.98,180.52,180.97,42699.0,177.3639,177.806,177.3541,177.7962,42699.0
2023-12-15 12:00:00,180.98,181.08,180.75,180.95,49193.0,177.806,177.9043,177.5801,177.7766,49193.0
2023-12-15 12:10:00,180.96,180.96,180.4,180.57,44742.0,177.7864,177.7864,177.2362,177.4032,44742.0
2023-12-15 12:20:00,180.59,180.96,180.58,180.77,36522.0,177.4229,177.7864,177.4131,177.5997,36522.0
2023-12-15 12:30:00,180.79,180.97,180.62,180.81,15502.0,177.6194,177.7962,177.4523,177.639,15502.0
2023-12-15 12:40:00,180.81,181.15,180.75,181.09,33030.0,177.639,177.9731,177.5801,177.9141,33030.0
2023-12-15 12:50:00,181.09,181.18,180.65,180.79,49121.0,177.9141,178.0025,177.4818,177.6194,49121.0
2023-12-15 13:00:00,180.77,180.91,180.69,180.82,25757.0,177.5997,177.7373,177.5211,177.6488,25757.0
2023-12-15 13:10:00,180.71,180.72,180.53,180.57,16276.0,177.5408,177.5506,177.3639,177.4032,16276.0
2023-12-15 13:20:00,180.57,180.65,180.47,180.58,17136.0,177.4032,177.4818,177.305,177.4131,17136.0
2023-12-15 13:30:00,180.55,180.65,180.3,180.3,15897.0,177.3836,177.4818,177.138,177.138,15897.0
2023-12-15 13:40:00,180.23,180.26,179.94,180.1,20644.0,177.0692,177.0987,176.7843,176.9415,20644.0
2023-12-15 13:50:00,180.09,180.22,180.05,180.11,11798.0,176.9316,177.0594,176.8923,176.9513,11798.0
2023-12-15 14:00:00,180.09,180.19,179.98,180.03,12306.0,176.9316,177.0299,176.8236,176.8727,12306.0
2023-12-15 14:10:00,179.98,180.23,179.92,180.05,20790.0,176.8236,177.0692,176.7646,176.8923,20790.0
2023-12-15 14:20:00,180.07,180.07,179.81,179.81,23289.0,176.912,176.912,176.6566,176.6566,23289.0
2023-12-15 14:30:00,179.81,180.28,179.81,180.24,28775.0,176.6566,177.1183,176.6566,177.079,28775.0
2023-12-15 14:40:00,180.26,180.52,180.18,180.34,43917.0,177.0987,177.3541,177.0201,177.1773,43917.0
2023-12-15 14:50:00,180.34,180.47,180.25,180.37,37980.0,177.1773,177.305,177.0888,177.2067,37980.0
2023-12-15 15:00:00,180.37,180.41,180.13,180.19,25675.0,177.2067,177.246,176.9709,177.0299,25675.0
2023-12-15 15:10:00,180.18,180.39,180.17,180.28,30907.0,177.0201,177.2264,177.0102,177.1183,30907.0
2023-12-15 15:20:00,180.27,180.39,180.22,180.28,45191.0,177.1085,177.2264,177.0594,177.1183,45191.0
2023-12-15 15:30:00,180.28,180.46,180.24,180.28,60216.0,177.1183,177.2952,177.079,177.1183,60216.0
2023-12-15 15:40:00,180.3,180.41,180.22,180.25,91784.0,177.138,177.246,177.0594,177.0888,91784.0
2023-12-15 15:50:00,180.24,180.94,180.23,180.53,334596.0,177.079,177.7667,177.0692,177.3639,334596.0
2023-12-18 09:30:00,181.38,181.82,181.03,181.78,127195.0,178.199,178.6313,177.8552,178.592,127195.0
2023-12-18 09:40:00,181.7,182.15,181.19,182.05,47407.0,178.5134,178.9555,178.0124,178.8573,47407.0
2023-12-18 09:50:00,181.96,182.08,181.76,182.05,24439.0,178.7688,178.8867,178.5724,178.8573,24439.0
2023-12-18 10:00:00,182.16,182.16,181.85,182.13,37030.0,178.9653,178.9653,178.6608,178.9359,37030.0
2023-12-18 10:10:00,182.09,182.37,181.94,182.21,36892.0,178.8966,179.1717,178.7492,179.0145,36892.0
2023-12-18 10:20:00,182.15,182.5,181.96,182.04,35565.0,178.9555,179.2994,178.7688,178.8474,35565.0
2023-12-18 10:30:00,182.04,182.24,182.02,182.11,25123.0,178.8474,179.0439,178.8278,178.9162,25123.0
2023-12-18 10:40:00,182.08,182.32,181.86,182.21,39849.0,178.8867,179.1225,178.6706,179.0145,39849.0
2023-12-18 10:50:00,182.21,182.21,181.68,181.92,21453.0,179.0145,179.0145,178.4938,178.7296,21453.0
2023-12-18 11:00:00,181.93,182.06,181.81,182.06,19151.0,178.7394,178.8671,178.6215,178.8671,19151.0
2023-12-18 11:10:00,182.06,182.8,182.05,182.72,41678.0,178.8671,179.5941,178.8573,179.5155,41678.0
2023-12-18 11:20:00,182.69,182.77,182.42,182.47,24788.0,179.486,179.5646,179.2208,179.2699,24788.0
2023-12-18 11:30:00,182.49,182.51,182.28,182.35,28391.0,179.2896,179.3092,179.0832,179.152,28391.0
2023-12-18 11:40:00,182.31,182.35,182.14,182.24,19350.0,179.1127,179.152,178.9457,179.0439,19350.0
2023-12-18 11:50:00,182.23,182.26,181.93,181.97,15582.0,179.0341,179.0636,178.7394,178.7787,15582.0
2023-12-18 12:00:00,182.0,182.07,181.84,181.88,15096.0,178.8081,178.8769,178.651,178.6903,15096.0
2023-12-18 12:10:00,181.88,181.88,181.62,181.82,15084.0,178.6903,178.6903,178.4348,178.6313,15084.0
2023-12-18 12:20:00,181.84,181.88,181.6,181.72,10259.0,178.651,178.6903,178.4152,178.5331,10259.0
2023-12-18 12:30:00,181.77,181.8,181.52,181.55,14605.0,178.5822,178.6117,178.3366,178.366,14605.0
2023-12-18 12:40:00,181.53,181.56,181.18,181.27,23371.0,178.3464,178.3759,178.0025,178.091,23371.0
2023-12-18 12:50:00,181.28,181.28,181.07,181.27,16181.0,178.1008,178.1008,177.8945,178.091,16181.0
2023-12-18 13:00:00,181.25,181.35,181.2,181.32,18588.0,178.0713,178.1695,178.0222,178.1401,18588.0
2023-12-18 13:10:00,181.32,181.51,181.25,181.45,19396.0,178.1401,178.3267,178.0713,178.2678,19396.0
2023-12-18 13:20:00,181.49,181.6,181.43,181.51,15614.0,178.3071,178.4152,178.2481,178.3267,15614.0
2023-12-18 13:30:00,181.52,181.62,181.44,181.61,26030.0,178.3366,178.4348,178.258,178.425,26030.0
2023-12-18 13:40:00,181.65,181.75,181.63,181.68,13854.0,178.4643,178.5625,178.4446,178.4938,13854.0
2023-12-18 13:50:00,181.7,181.91,181.66,181.91,18067.0,178.5134,178.7197,178.4741,178.7197,18067.0
2023-12-18 14:00:00,181.93,182.0,181.83,181.93,26767.0,178.7394,178.8081,178.6411,178.7394,26767.0
2023-12-18 14:10:00,181.93,182.11,181.92,182.04,30692.0,178.7394,178.9162,178.7296,178.8474,30692.0
2023-12-18 14:20:00,182.02,182.37,182.02,182.16,25774.0,178.8278,179.1717,178.8278,178.9653,25774.0
2023-12-18 14:30:00,182.16,182.33,181.95,182.01,40715.0,178.9653,179.1324,178.759,178.818,40715.0
2023-12-18 14:40:00,182.03,182.32,182.03,182.26,24106.0,178.8376,179.1225,178.8376,179.0636,24106.0
2023-12-18 14:50:00,182.29,182.38,182.23,182.32,29738.0,179.0931,179.1815,179.0341,179.1225,29738.0
2023-12-18 15:00:00,182.31,182.39,182.22,182.33,27400.0,179.1127,179.1913,179.0243,179.1324,27400.0
2023-12-18 15:10:00,182.33,182.68,182.32,182.48,30107.0,179.1324,179.4762,179.1225,179.2797,30107.0
2023-12-18 15:20:00,182.47,182.62,182.43,182.43,22956.0,179.2699,179.4173,179.2306,179.2306,22956.0
2023-12-18 15:30:00,182.44,182.57,182.4,182.44,29941.0,179.2404,179.3682,179.2011,179.2404,29941.0
2023-12-18 15:40:00,182.46,182.57,182.44,182.56,54570.0,179.2601,179.3682,179.2404,179.3583,54570.0
2023-12-18 15:50:00,182.59,182.84,182.49,182.74,209800.0,179.3878,179.6334,179.2896,179.5352,209800.0
2023-12-19 09:30:00,183.21,184.24,183.19,183.94,108508.0,179.9969,181.0089,179.9773,180.7141,108508.0
2023-12-19 09:40:00,183.89,184.35,183.81,184.28,49686.0,180.665,181.1169,180.5864,181.0482,49686.0
2023-12-19 09:50:00,184.28,184.69,184.28,184.52,53931.0,181.0482,181.451,181.0482,181.284,53931.0
2023-12-19 10:00:00,184.55,184.94,184.42,184.89,61935.0,181.3134,181.6966,181.1857,181.6475,61935.0
2023-12-19 10:10:00,184.91,185.26,184.91,185.17,74528.0,181.6671,182.011,181.6671,181.9226,74528.0
2023-12-19 10:20:00,185.14,185.3,184.9,184.97,38814.0,181.8931,182.0503,181.6573,181.7261,38814.0
2023-12-19 10:30:00,184.99,185.23,184.97,185.15,49098.0,181.7457,181.9815,181.7261,181.9029,49098.0
2023-12-19 10:40:00,185.18,185.2,184.9,184.98,38339.0,181.9324,181.952,181.6573,181.7359,38339.0
2023-12-19 10:50:00,184.99,185.08,184.83,185.03,25091.0,181.7457,181.8341,181.5885,181.785,25091.0
2023-12-19 11:00:00,185.03,185.18,184.95,185.14,20938.0,181.785,181.9324,181.7064,181.8931,20938.0
2023-12-19 11:10:00,185.12,185.42,185.09,185.34,30469.0,181.8734,182.1682,181.844,182.0896,30469.0
2023-12-19 11:20:00,185.38,185.53,185.27,185.4,47554.0,182.1289,182.2762,182.0208,182.1485,47554.0
2023-12-19 11:30:00,185.38,185.41,185.15,185.27,40380.0,182.1289,182.1583,181.9029,182.0208,40380.0
2023-12-19 11:40:00,185.26,185.36,185.21,185.25,31768.0,182.011,182.1092,181.9619,182.0012,31768.0
2023-12-19 11:50:00,185.28,185.41,184.86,184.86,50963.0,182.0306,182.1583,181.618,181.618,50963.0
2023-12-19 12:00:00,184.83,185.22,184.75,185.11,40070.0,181.5885,181.9717,181.5099,181.8636,40070.0
2023-12-19 12:10:00,185.13,185.16,184.86,184.99,23965.0,181.8833,181.9127,181.618,181.7457,23965.0
2023-12-19 12:20:00,184.98,185.39,184.89,185.27,66271.0,181.7359,182.1387,181.6475,182.0208,66271.0
2023-12-19 12:30:00,185.29,185.54,185.29,185.51,74453.0,182.0404,182.2861,182.0404,182.2566,74453.0
2023-12-19 12:40:00,185.51,185.53,185.34,185.39,14915.0,182.2566,182.2762,182.0896,182.1387,14915.0
2023-12-19 12:50:00,185.38,185.53,185.36,185.47,23906.0,182.1289,182.2762,182.1092,182.2173,23906.0
2023-12-19 13:00:00,185.47,185.63,185.37,185.41,27365.0,182.2173,182.3745,182.119,182.1583,27365.0
2023-12-19 13:10:00,185.46,185.53,185.36,185.43,14888.0,182.2075,182.2762,182.1092,182.178,14888.0
2023-12-19 13:20:00,185.44,185.49,185.36,185.41,20118.0,182.1878,182.2369,182.1092,182.1583,20118.0
2023-12-19 13:30:00,185.42,185.53,185.26,185.48,28668.0,182.1682,182.2762,182.011,182.2271,28668.0
2023-12-19 13:40:00,185.49,185.51,185.38,185.47,14870.0,182.2369,182.2566,182.1289,182.2173,14870.0
2023-12-19 13:50:00,185.46,185.68,185.39,185.65,19449.0,182.2075,182.4236,182.1387,182.3941,19449.0
2023-12-19 14:00:00,185.64,185.7,185.5,185.51,19824.0,182.3843,182.4433,182.2468,182.2566,19824.0
2023-12-19 14:10:00,185.54,185.73,185.54,185.71,18346.0,182.2861,182.4727,182.2861,182.4531,18346.0
2023-12-19 14:20:00,185.69,185.69,185.45,185.52,29288.0,182.4334,182.4334,182.1976,182.2664,29288.0
2023-12-19 14:30:00,185.54,185.56,185.39,185.51,33615.0,182.2861,182.3057,182.1387,182.2566,33615.0
2023-12-19 14:40:00,185.51,185.56,185.36,185.45,21341.0,182.2566,182.3057,182.1092,182.1976,21341.0
2023-12-19 14:50:00,185.45,185.59,185.32,185.59,16802.0,182.1976,182.3352,182.0699,182.3352,16802.0
2023-12-19 15:00:00,185.6,185.65,185.28,185.33,30126.0,182.345,182.3941,182.0306,182.0797,30126.0
2023-12-19 15:10:00,185.33,185.47,185.3,185.42,39129.0,182.0797,182.2173,182.0503,182.1682,39129.0
2023-12-19 15:20:00,185.42,185.48,185.26,185.37,35143.0,182.1682,182.2271,182.011,182.119,35143.0
2023-12-19 15:30:00,185.33,185.39,185.11,185.37,55380.0,182.0797,182.1387,181.8636,182.119,55380.0
2023-12-19 15:40:00,185.37,185.62,185.36,185.52,72395.0,182.119,182.3647,182.1092,182.2664,72395.0
2023-12-19 15:50:00,185.53,185.77,185.44,185.76,189294.0,182.2762,182.512,182.1878,182.5022,189294.0
2023-12-20 09:30:00,185.35,185.65,184.91,185.06,101385.0,182.0994,182.3941,181.6671,181.8145,101385.0
2023-12-20 09:40:00,185.07,185.37,184.68,184.8,53136.0,181.8243,182.119,181.4411,181.559,53136.0
2023-12-20 09:50:00,184.8,184.92,184.3,184.38,64851.0,181.559,181.6769,181.0678,181.1464,64851.0
2023-12-20 10:00:00,184.31,184.8,184.31,184.52,22599.0,181.0776,181.559,181.0776,181.284,22599.0
2023-12-20 10:10:00,184.57,184.86,184.38,184.73,40301.0,181.3331,181.618,181.1464,181.4903,40301.0
2023-12-20 10:20:00,184.75,184.76,184.53,184.61,21328.0,181.5099,181.5197,181.2938,181.3724,21328.0
2023-12-20 10:30:00,184.61,185.26,184.56,185.13,40441.0,181.3724,182.011,181.3233,181.8833,40441.0
2023-12-20 10:40:00,185.12,185.3,185.0,185.09,28456.0,181.8734,182.0503,181.7555,181.844,28456.0
2023-12-20 10:50:00,185.03,185.06,184.81,185.0,26226.0,181.785,181.8145,181.5689,181.7555,26226.0
2023-12-20 11:00:00,185.0,185.1,184.65,184.68,22408.0,181.7555,181.8538,181.4117,181.4411,22408.0
2023-12-20 11:10:00,184.67,184.77,184.43,184.43,27925.0,181.4313,181.5296,181.1955,181.1955,27925.0
2023-12-20 11:20:00,184.46,184.66,184.45,184.53,23332.0,181.225,181.4215,181.2152,181.2938,23332.0
2023-12-20 11:30:00,184.5,184.58,184.38,184.51,17081.0,181.2643,181.3429,181.1464,181.2741,17081.0
2023-12-20 11:40:00,184.52,184.53,184.32,184.4,16863.0,181.284,181.2938,181.0875,181.1661,16863.0
2023-12-20 11:50:00,184.35,184.45,184.29,184.4,23572.0,181.1169,181.2152,181.058,181.1661,23572.0
2023-12-20 12:00:00,184.39,184.68,184.39,184.59,13340.0,181.1562,181.4411,181.1562,181.3527,13340.0
2023-12-20 12:10:00,184.61,184.61,184.29,184.33,16617.0,181.3724,181.3724,181.058,181.0973,16617.0
2023-12-20 12:20:00,184.32,184.53,184.29,184.51,17666.0,181.0875,181.2938,181.058,181.2741,17666.0
2023-12-20 12:30:00,184.5,184.56,184.29,184.52,24637.0,181.2643,181.3233,181.058,181.284,24637.0
2023-12-20 12:40:00,184.51,184.71,184.49,184.56,20542.0,181.2741,181.4706,181.2545,181.3233,20542.0
2023-12-20 12:50:00,184.55,184.85,184.54,184.83,30333.0,181.3134,181.6082,181.3036,181.5885,30333.0
2023-12-20 13:00:00,184.83,185.06,184.8,185.02,27681.0,181.5885,181.8145,181.559,181.7752,27681.0
2023-12-20 13:10:00,185.02,185.07,184.86,184.89,18999.0,181.7752,181.8243,181.618,181.6475,18999.0
2023-12-20 13:20:00,184.9,184.97,184.76,184.97,20987.0,181.6573,181.7261,181.5197,181.7261,20987.0
2023-12-20 13:30:00,185.04,185.29,185.02,185.14,25750.0,181.7948,182.0404,181.7752,181.8931,25750.0
2023-12-20 13:40:00,185.16,185.22,184.99,185.11,17406.0,181.9127,181.9717,181.7457,181.8636,17406.0
2023-12-20 13:50:00,185.07,185.07,184.79,184.81,15329.0,181.8243,181.8243,181.5492,181.5689,15329.0
2023-12-20 14:00:00,184.8,184.8,184.58,184.72,20358.0,181.559,181.559,181.3429,181.4804,20358.0
2023-12-20 14:10:00,184.73,184.89,184.71,184.87,26710.0,181.4903,181.6475,181.4706,181.6278,26710.0
2023-12-20 14:20:00,184.88,184.88,184.59,184.6,20203.0,181.6376,181.6376,181.3527,181.3626,20203.0
2023-12-20 14:30:00,184.59,184.6,183.89,183.91,34806.0,181.3527,181.3626,180.665,180.6847,34806.0
2023-12-20 14:40:00,183.94,184.16,183.6,183.64,36449.0,180.7141,180.9303,180.3801,180.4194,36449.0
2023-12-20 14:50:00,183.67,183.67,182.34,182.34,61531.0,180.4489,180.4489,179.1422,179.1422,61531.0
2023-12-20 15:00:00,182.32,182.42,181.24,181.56,93101.0,179.1225,179.2208,178.0615,178.3759,93101.0
2023-12-20 15:10:00,181.6,182.5,181.6,182.28,49353.0,178.4152,179.2994,178.4152,179.0832,49353.0
2023-12-20 15:20:00,182.25,182.34,181.34,181.52,39503.0,179.0538,179.1422,178.1597,178.3366,39503.0
2023-12-20 15:30:00,181.45,181.66,181.25,181.38,65339.0,178.2678,178.4741,178.0713,178.199,65339.0
2023-12-20 15:40:00,181.39,181.69,181.36,181.6,79576.0,178.2088,178.5036,178.1794,178.4152,79576.0
2023-12-20 15:50:00,181.71,181.82,180.54,180.73,208663.0,178.5232,178.6313,177.3738,177.5604,208663.0
2023-12-21 09:30:00,181.83,183.89,181.83,183.63,60830.0,178.6411,180.665,178.6411,180.4096,60830.0
2023-12-21 09:40:00,183.77,184.04,183.34,184.02,28120.0,180.5471,180.8124,180.1246,180.7927,28120.0
2023-12-21 09:50:00,184.02,184.36,183.9,184.27,45009.0,180.7927,181.1268,180.6748,181.0383,45009.0
2023-12-21 10:00:00,184.23,184.32,183.62,183.86,39089.0,180.999,181.0875,180.3997,180.6355,39089.0
2023-12-21 10:10:00,183.86,184.81,183.81,184.77,47865.0,180.6355,181.5689,180.5864,181.5296,47865.0
2023-12-21 10:20:00,184.81,185.18,184.47,184.5,90753.0,181.5689,181.9324,181.2348,181.2643,90753.0
2023-12-21 10:30:00,184.49,184.66,184.24,184.4,58253.0,181.2545,181.4215,181.0089,181.1661,58253.0
2023-12-21 10:40:00,184.42,184.52,184.01,184.07,27528.0,181.1857,181.284,180.7829,180.8418,27528.0
2023-12-21 10:50:00,184.04,184.3,183.85,184.3,22434.0,180.8124,181.0678,180.6257,181.0678,22434.0
2023-12-21 11:00:00,184.31,184.62,184.17,184.28,19127.0,181.0776,181.3822,180.9401,181.0482,19127.0
2023-12-21 11:10:00,184.31,184.59,184.18,184.2,29163.0,181.0776,181.3527,180.9499,180.9696,29163.0
2023-12-21 11:20:00,184.2,184.75,184.13,184.67,35825.0,180.9696,181.5099,180.9008,181.4313,35825.0
2023-12-21 11:30:00,184.67,184.69,183.88,183.88,27327.0,181.4313,181.451,180.6552,180.6552,27327.0
2023-12-21 11:40:00,183.88,184.12,183.81,184.1,18169.0,180.6552,180.891,180.5864,180.8713,18169.0
2023-12-21 11:50:00,184.11,184.16,183.93,183.93,24540.0,180.8811,180.9303,180.7043,180.7043,24540.0
2023-12-21 12:00:00,183.96,184.1,183.64,183.82,48301.0,180.7338,180.8713,180.4194,180.5962,48301.0
2023-12-21 12:10:00,183.77,184.08,183.75,184.08,25465.0,180.5471,180.8517,180.5275,180.8517,25465.0
2023-12-21 12:20:00,184.12,184.23,183.84,183.93,18152.0,180.891,180.999,180.6159,180.7043,18152.0
2023-12-21 12:30:00,183.86,184.22,183.85,184.18,19458.0,180.6355,180.9892,180.6257,180.9499,19458.0
2023-12-21 12:40:00,184.2,184.43,184.06,184.06,15679.0,180.9696,181.1955,180.832,180.832,15679.0
2023-12-21 12:50:00,184.08,184.16,183.9,184.02,13401.0,180.8517,180.9303,180.6748,180.7927,13401.0
2023-12-21 13:00:00,184.0,184.29,184.0,184.19,18203.0,180.7731,181.058,180.7731,180.9597,18203.0
2023-12-21 13:10:00,184.19,184.27,183.87,183.9,27819.0,180.9597,181.0383,180.6454,180.6748,27819.0
2023-12-21 13:20:00,183.93,184.33,183.74,184.33,32778.0,180.7043,181.0973,180.5176,181.0973,32778.0
2023-12-21 13:30:00,184.33,184.51,184.24,184.26,16988.0,181.0973,181.2741,181.0089,181.0285,16988.0
2023-12-21 13:40:00,184.24,184.25,183.94,184.01,21484.0,181.0089,181.0187,180.7141,180.7829,21484.0
2023-12-21 13:50:00,184.02,184.19,183.92,184.02,18056.0,180.7927,180.9597,180.6945,180.7927,18056.0
2023-12-21 14:00:00,184.03,184.03,183.78,183.84,15272.0,180.8025,180.8025,180.5569,180.6159,15272.0
2023-12-21 14:10:00,183.84,184.08,183.69,184.08,26810.0,180.6159,180.8517,180.4685,180.8517,26810.0
2023-12-21 14:20:00,184.02,184.1,183.73,183.88,15208.0,180.7927,180.8713,180.5078,180.6552,15208.0
2023-12-21 14:30:00,183.85,183.92,183.74,183.75,21120.0,180.6257,180.6945,180.5176,180.5275,21120.0
2023-12-21 14:40:00,183.76,183.79,183.56,183.73,23649.0,180.5373,180.5668,180.3408,180.5078,23649.0
2023-12-21 14:50:00,183.68,183.91,183.61,183.8,28153.0,180.4587,180.6847,180.3899,180.5766,28153.0
2023-12-21 15:00:00,183.83,183.94,183.62,183.67,23504.0,180.6061,180.7141,180.3997,180.4489,23504.0
2023-12-21 15:10:00,183.7,184.09,183.68,184.09,21472.0,180.4783,180.8615,180.4587,180.8615,21472.0
2023-12-21 15:20:00,184.07,184.51,184.04,184.51,35099.0,180.8418,181.2741,180.8124,181.2741,35099.0
2023-12-21 15:30:00,184.51,184.59,184.3,184.48,28584.0,181.2741,181.3527,181.0678,181.2447,28584.0
2023-12-21 15:40:00,184.52,184.85,184.51,184.65,68513.0,181.284,181.6082,181.2741,181.4117,68513.0
2023-12-21 15:50:00,184.67,185.21,184.64,184.81,292368.0,181.4313,181.9619,181.4018,181.5689,292368.0
2023-12-22 09:30:00,185.64,186.37,185.2,186.25,57208.0,182.3843,183.1015,181.952,182.9836,57208.0
2023-12-22 09:40:00,186.09,186.13,185.77,186.0,23960.0,182.8264,182.8657,182.512,182.738,23960.0
2023-12-22 09:50:00,186.03,186.07,185.31,185.34,13315.0,182.7675,182.8068,182.0601,182.0896,13315.0
2023-12-22 10:00:00,185.37,185.73,185.17,185.65,23300.0,182.119,182.4727,181.9226,182.3941,23300.0
2023-12-22 10:10:00,185.62,185.66,185.0,185.25,26725.0,182.3647,182.404,181.7555,182.0012,26725.0
2023-12-22 10:20:00,185.21,185.73,185.04,185.61,19157.0,181.9619,182.4727,181.7948,182.3548,19157.0
2023-12-22 10:30:00,185.64,185.7,185.25,185.29,19843.0,182.3843,182.4433,182.0012,182.0404,19843.0
2023-12-22 10:40:00,185.25,185.44,185.25,185.28,17793.0,182.0012,182.1878,182.0012,182.0306,17793.0
2023-12-22 10:50:00,185.24,185.36,184.95,184.95,20475.0,181.9913,182.1092,181.7064,181.7064,20475.0
2023-12-22 11:00:00,184.84,185.11,184.63,185.06,16672.0,181.5983,181.8636,181.392,181.8145,16672.0
2023-12-22 11:10:00,184.97,185.2,184.96,185.16,11464.0,181.7261,181.952,181.7162,181.9127,11464.0
2023-12-22 11:20:00,185.18,185.41,185.14,185.34,11418.0,181.9324,182.1583,181.8931,182.0896,11418.0
2023-12-22 11:30:00,185.36,185.65,185.28,185.41,20610.0,182.1092,182.3941,182.0306,182.1583,20610.0
2023-12-22 11:40:00,185.41,185.43,185.27,185.27,10301.0,182.1583,182.178,182.0208,182.0208,10301.0
2023-12-22 11:50:00,185.26,185.5,185.25,185.38,13944.0,182.011,182.2468,182.0012,182.1289,13944.0
2023-12-22 12:00:00,185.36,185.6,185.34,185.37,10921.0,182.1092,182.345,182.0896,182.119,10921.0
2023-12-22 12:10:00,185.37,185.55,185.32,185.44,8160.0,182.119,182.2959,182.0699,182.1878,8160.0
2023-12-22 12:20:00,185.46,185.56,185.37,185.5,16500.0,182.2075,182.3057,182.119,182.2468,16500.0
2023-12-22 12:30:00,185.51,185.52,185.27,185.43,19448.0,182.2566,182.2664,182.0208,182.178,19448.0
2023-12-22 12:40:00,185.47,185.68,185.47,185.53,13416.0,182.2173,182.4236,182.2173,182.2762,13416.0
2023-12-22 12:50:00,185.57,185.68,185.55,185.64,7997.0,182.3155,182.4236,182.2959,182.3843,7997.0
2023-12-22 13:00:00,185.63,185.76,185.54,185.64,12782.0,182.3745,182.5022,182.2861,182.3843,12782.0
2023-12-22 13:10:00,185.65,185.7,185.5,185.51,10423.0,182.3941,182.4433,182.2468,182.2566,10423.0
2023-12-22 13:20:00,185.49,185.6,185.44,185.48,12443.0,182.2369,182.345,182.1878,182.2271,12443.0
2023-12-22 13:30:00,185.52,185.52,185.42,185.45,7768.0,182.2664,182.2664,182.1682,182.1976,7768.0
2023-12-22 13:40:00,185.45,185.62,185.34,185.61,15118.0,182.1976,182.3647,182.0896,182.3548,15118.0
2023-12-22 13:50:00,185.61,185.61,185.46,185.48,9319.0,182.3548,182.3548,182.2075,182.2271,9319.0
2023-12-22 14:00:00,185.48,185.54,185.14,185.36,24426.0,182.2271,182.2861,181.8931,182.1092,24426.0
2023-12-22 14:10:00,185.31,185.51,185.07,185.21,25040.0,182.0601,182.2566,181.8243,181.9619,25040.0
2023-12-22 14:20:00,185.24,185.36,184.8,184.82,14214.0,181.9913,182.1092,181.559,181.5787,14214.0
2023-12-22 14:30:00,184.8,185.09,184.68,184.98,12818.0,181.559,181.844,181.4411,181.7359,12818.0
2023-12-22 14:40:00,184.98,185.53,184.98,185.47,9338.0,181.7359,182.2762,181.7359,182.2173,9338.0
2023-12-22 14:50:00,185.48,185.7,185.43,185.69,19426.0,182.2271,182.4433,182.178,182.4334,19426.0
2023-12-22 15:00:00,185.7,185.74,185.48,185.48,23390.0,182.4433,182.4826,182.2271,182.2271,23390.0
2023-12-22 15:10:00,185.48,185.66,185.48,185.66,16738.0,182.2271,182.404,182.2271,182.404,16738.0
2023-12-22 15:20:00,185.65,185.87,185.54,185.82,19734.0,182.3941,182.6103,182.2861,182.5612,19734.0
2023-12-22 15:30:00,185.82,185.82,185.36,185.38,23782.0,182.5612,182.5612,182.1092,182.1289,23782.0
2023-12-22 15:40:00,185.32,185.54,185.22,185.25,24368.0,182.0699,182.2861,181.9717,182.0012,24368.0
2023-12-22 15:50:00,185.24,185.73,185.2,185.56,137802.0,181.9913,182.4727,181.952,182.3057,137802.0
2023-12-26 09:30:00,185.96,185.99,185.13,185.4,36677.0,182.6987,182.7282,181.8833,182.1485,36677.0
2023-12-26 09:40:00,185.23,185.67,185.23,185.45,7406.0,181.9815,182.4138,181.9815,182.1976,7406.0
2023-12-26 09:50:00,185.42,185.55,185.25,185.45,28402.0,182.1682,182.2959,182.0012,182.1976,28402.0
2023-12-26 10:00:00,185.46,185.91,185.4,185.86,22199.0,182.2075,182.6496,182.1485,182.6005,22199.0
2023-12-26 10:10:00,185.8,185.92,185.68,185.69,11157.0,182.5415,182.6594,182.4236,182.4334,11157.0
2023-12-26 10:20:00,185.74,185.88,185.58,185.63,6946.0,182.4826,182.6201,182.3254,182.3745,6946.0
2023-12-26 10:30:00,185.65,185.79,185.65,185.67,8666.0,182.3941,182.5317,182.3941,182.4138,8666.0
2023-12-26 10:40:00,185.7,185.78,185.47,185.53,23725.0,182.4433,182.5219,182.2173,182.2762,23725.0
2023-12-26 10:50:00,185.48,185.63,185.42,185.55,10873.0,182.2271,182.3745,182.1682,182.2959,10873.0
2023-12-26 11:00:00,185.54,185.68,185.45,185.64,9679.0,182.2861,182.4236,182.1976,182.3843,9679.0
2023-12-26 11:10:00,185.65,185.78,185.43,185.49,10941.0,182.3941,182.5219,182.178,182.2369,10941.0
2023-12-26 11:20:00,185.49,185.49,185.36,185.43,12008.0,182.2369,182.2369,182.1092,182.178,12008.0
2023-12-26 11:30:00,185.42,185.51,185.35,185.4,7559.0,182.1682,182.2566,182.0994,182.1485,7559.0
2023-12-26 11:40:00,185.39,185.46,185.32,185.33,5070.0,182.1387,182.2075,182.0699,182.0797,5070.0
2023-12-26 11:50:00,185.36,185.4,185.21,185.37,9936.0,182.1092,182.1485,181.9619,182.119,9936.0
2023-12-26 12:00:00,185.35,185.45,185.33,185.42,5832.0,182.0994,182.1976,182.0797,182.1682,5832.0
2023-12-26 12:10:00,185.43,185.62,185.42,185.57,4915.0,182.178,182.3647,182.1682,182.3155,4915.0
2023-12-26 12:20:00,185.58,185.68,185.56,185.57,6470.0,182.3254,182.4236,182.3057,182.3155,6470.0
2023-12-26 12:30:00,185.54,185.54,185.29,185.3,5149.0,182.2861,182.2861,182.0404,182.0503,5149.0
2023-12-26 12:40:00,185.29,185.5,185.29,185.45,7908.0,182.0404,182.2468,182.0404,182.1976,7908.0
2023-12-26 12:50:00,185.42,185.45,185.26,185.27,7088.0,182.1682,182.1976,182.011,182.0208,7088.0
2023-12-26 13:00:00,185.31,185.46,185.31,185.34,7771.0,182.0601,182.2075,182.0601,182.0896,7771.0
2023-12-26 13:10:00,185.35,185.44,185.33,185.34,5533.0,182.0994,182.1878,182.0797,182.0896,5533.0
2023-12-26 13:20:00,185.33,185.45,185.27,185.29,10008.0,182.0797,182.1976,182.0208,182.0404,10008.0
2023-12-26 13:30:00,185.31,185.47,185.27,185.46,13246.0,182.0601,182.2173,182.0208,182.2075,13246.0
2023-12-26 13:40:00,185.4,185.58,185.39,185.55,5424.0,182.1485,182.3254,182.1387,182.2959,5424.0
2023-12-26 13:50:00,185.52,185.63,185.5,185.61,3718.0,182.2664,182.3745,182.2468,182.3548,3718.0
2023-12-26 14:00:00,185.65,185.82,185.65,185.82,7012.0,182.3941,182.5612,182.3941,182.5612,7012.0
2023-12-26 14:10:00,185.81,185.92,185.81,185.87,5347.0,182.5513,182.6594,182.5513,182.6103,5347.0
2023-12-26 14:20:00,185.88,185.88,185.72,185.84,10829.0,182.6201,182.6201,182.4629,182.5808,10829.0
2023-12-26 14:30:00,185.85,186.0,185.85,185.91,22341.0,182.5906,182.738,182.5906,182.6496,22341.0
2023-12-26 14:40:00,185.89,185.89,185.61,185.71,10662.0,182.6299,182.6299,182.3548,182.4531,10662.0
2023-12-26 14:50:00,185.74,185.81,185.69,185.75,7062.0,182.4826,182.5513,182.4334,182.4924,7062.0
2023-12-26 15:00:00,185.77,185.85,185.71,185.77,6573.0,182.512,182.5906,182.4531,182.512,6573.0
2023-12-26 15:10:00,185.78,185.88,185.78,185.84,3606.0,182.5219,182.6201,182.5219,182.5808,3606.0
2023-12-26 15:20:00,185.86,186.18,185.85,185.97,15049.0,182.6005,182.9148,182.5906,182.7085,15049.0
2023-12-26 15:30:00,185.93,186.05,185.89,185.96,16444.0,182.6692,182.7871,182.6299,182.6987,16444.0
2023-12-26 15:40:00,185.97,185.97,185.82,185.83,19405.0,182.7085,182.7085,182.5612,182.571,19405.0
2023-12-26 15:50:00,185.74,186.04,185.73,185.98,61235.0,182.4826,182.7773,182.4727,182.7183,61235.0
2023-12-27 09:30:00,186.14,186.28,185.62,186.08,31328.0,182.8755,183.0131,182.3647,182.8166,31328.0
2023-12-27 09:40:00,186.14,186.56,186.09,186.32,11490.0,182.8755,183.2882,182.8264,183.0524,11490.0
2023-12-27 09:50:00,186.35,186.59,186.29,186.41,7609.0,183.0819,183.3177,183.0229,183.1408,7609.0
2023-12-27 10:00:00,186.4,186.71,186.25,186.62,23426.0,183.131,183.4355,182.9836,183.3471,23426.0
2023-12-27 10:10:00,186.58,186.8,186.42,186.46,22143.0,183.3078,183.524,183.1506,183.1899,22143.0
2023-12-27 10:20:00,186.45,186.8,186.36,186.78,11284.0,183.1801,183.524,183.0917,183.5043,11284.0
2023-12-27 10:30:00,186.82,186.82,186.48,186.61,12641.0,183.5436,183.5436,183.2096,183.3373,12641.0
2023-12-27 10:40:00,186.6,186.6,186.22,186.24,13596.0,183.3275,183.3275,182.9541,182.9738,13596.0
2023-12-27 10:50:00,186.27,186.31,186.12,186.19,13505.0,183.0033,183.0426,182.8559,182.9247,13505.0
2023-12-27 11:00:00,186.09,186.3,186.02,186.24,10960.0,182.8264,183.0327,182.7576,182.9738,10960.0
2023-12-27 11:10:00,186.25,186.58,186.22,186.45,25638.0,182.9836,183.3078,182.9541,183.1801,25638.0
2023-12-27 11:20:00,186.46,186.61,186.43,186.56,8016.0,183.1899,183.3373,183.1605,183.2882,8016.0
2023-12-27 11:30:00,186.56,186.56,186.41,186.5,10028.0,183.2882,183.2882,183.1408,183.2292,10028.0
2023-12-27 11:40:00,186.5,186.61,186.44,186.56,6346.0,183.2292,183.3373,183.1703,183.2882,6346.0
2023-12-27 11:50:00,186.59,186.67,186.56,186.63,9096.0,183.3177,183.3962,183.2882,183.3569,9096.0
2023-12-27 12:00:00,186.6,186.63,186.45,186.53,7627.0,183.3275,183.3569,183.1801,183.2587,7627.0
2023-12-27 12:10:00,186.55,186.6,186.53,186.58,9925.0,183.2784,183.3275,183.2587,183.3078,9925.0
2023-12-27 12:20:00,186.59,186.68,186.52,186.52,7755.0,183.3177,183.4061,183.2489,183.2489,7755.0
2023-12-27 12:30:00,186.5,186.55,186.37,186.44,7815.0,183.2292,183.2784,183.1015,183.1703,7815.0
2023-12-27 12:40:00,186.45,186.46,186.13,186.19,10548.0,183.1801,183.1899,182.8657,182.9247,10548.0
2023-12-27 12:50:00,186.17,186.43,186.15,186.37,9032.0,182.905,183.1605,182.8854,183.1015,9032.0
2023-12-27 13:00:00,186.39,186.95,186.37,186.95,19150.0,183.1212,183.6713,183.1015,183.6713,19150.0
2023-12-27 13:10:00,186.9,186.92,186.68,186.8,8159.0,183.6222,183.6419,183.4061,183.524,8159.0
2023-12-27 13:20:00,186.71,186.81,186.62,186.68,10394.0,183.4355,183.5338,183.3471,183.4061,10394.0
2023-12-27 13:30:00,186.71,186.85,186.66,186.84,7731.0,183.4355,183.5731,183.3864,183.5633,7731.0
2023-12-27 13:40:00,186.84,186.86,186.69,186.72,11592.0,183.5633,183.5829,183.4159,183.4454,11592.0
2023-12-27 13:50:00,186.69,186.76,186.59,186.59,15521.0,183.4159,183.4847,183.3177,183.3177,15521.0
2023-12-27 14:00:00,186.5,186.5,186.03,186.39,21762.0,183.2292,183.2292,182.7675,183.1212,21762.0
2023-12-27 14:10:00,186.34,186.34,186.1,186.3,12504.0,183.072,183.072,182.8362,183.0327,12504.0
2023-12-27 14:20:00,186.33,186.55,186.33,186.49,8878.0,183.0622,183.2784,183.0622,183.2194,8878.0
2023-12-27 14:30:00,186.45,186.46,186.31,186.39,9482.0,183.1801,183.1899,183.0426,183.1212,9482.0
2023-12-27 14:40:00,186.32,186.38,186.11,186.15,14396.0,183.0524,183.1113,182.8461,182.8854,14396.0
2023-12-27 14:50:00,186.12,186.36,186.09,186.35,14045.0,182.8559,183.0917,182.8264,183.0819,14045.0
2023-12-27 15:00:00,186.38,186.46,186.25,186.45,17002.0,183.1113,183.1899,182.9836,183.1801,17002.0
2023-12-27 15:10:00,186.44,186.64,186.42,186.59,12299.0,183.1703,183.3668,183.1506,183.3177,12299.0
2023-12-27 15:20:00,186.57,186.69,186.42,186.53,12108.0,183.298,183.4159,183.1506,183.2587,12108.0
2023-12-27 15:30:00,186.5,186.63,186.42,186.58,13220.0,183.2292,183.3569,183.1506,183.3078,13220.0
2023-12-27 15:40:00,186.6,186.61,186.42,186.5,24923.0,183.3275,183.3373,183.1506,183.2292,24923.0
2023-12-27 15:50:00,186.48,187.13,186.34,187.07,150702.0,183.2096,183.8482,183.072,183.7892,150702.0
2023-12-28 09:30:00,187.12,187.87,187.09,187.64,42172.0,183.8384,184.5752,183.8089,184.3492,42172.0
2023-12-28 09:40:00,187.69,187.7,187.11,187.45,11787.0,184.3984,184.4082,183.8285,184.1626,11787.0
2023-12-28 09:50:00,187.48,187.72,187.39,187.59,10855.0,184.192,184.4278,184.1036,184.3001,10855.0
2023-12-28 10:00:00,187.6,187.6,187.36,187.6,63370.0,184.3099,184.3099,184.0741,184.3099,63370.0
2023-12-28 10:10:00,187.59,187.97,187.57,187.87,26623.0,184.3001,184.6734,184.2805,184.5752,26623.0
2023-12-28 10:20:00,187.91,188.07,187.85,187.94,38132.0,184.6145,184.7717,184.5556,184.644,38132.0
2023-12-28 10:30:00,187.94,187.96,187.82,187.89,22514.0,184.644,184.6636,184.5261,184.5949,22514.0
2023-12-28 10:40:00,187.88,188.03,187.79,187.91,19405.0,184.585,184.7324,184.4966,184.6145,19405.0
2023-12-28 10:50:00,187.93,187.94,187.42,187.46,50642.0,184.6341,184.644,184.1331,184.1724,50642.0
2023-12-28 11:00:00,187.44,187.49,187.33,187.49,7812.0,184.1527,184.2019,184.0447,184.2019,7812.0
2023-12-28 11:10:00,187.47,187.5,187.0,187.11,26122.0,184.1822,184.2117,183.7205,183.8285,26122.0
2023-12-28 11:20:00,187.09,187.41,187.07,187.37,19551.0,183.8089,184.1233,183.7892,184.084,19551.0
2023-12-28 11:30:00,187.4,187.53,187.28,187.35,20948.0,184.1134,184.2412,183.9955,184.0643,20948.0
2023-12-28 11:40:00,187.34,187.48,187.34,187.48,23301.0,184.0545,184.192,184.0545,184.192,23301.0
2023-12-28 11:50:00,187.47,187.52,187.35,187.44,25780.0,184.1822,184.2313,184.0643,184.1527,25780.0
2023-12-28 12:00:00,187.43,187.47,187.34,187.43,13792.0,184.1429,184.1822,184.0545,184.1429,13792.0
2023-12-28 12:10:00,187.43,187.47,187.28,187.39,11688.0,184.1429,184.1822,183.9955,184.1036,11688.0
2023-12-28 12:20:00,187.38,187.43,187.18,187.18,9504.0,184.0938,184.1429,183.8973,183.8973,9504.0
2023-12-28 12:30:00,187.24,187.55,187.24,187.55,15849.0,183.9563,184.2608,183.9563,184.2608,15849.0
2023-12-28 12:40:00,187.57,187.59,187.47,187.54,8949.0,184.2805,184.3001,184.1822,184.251,8949.0
2023-12-28 12:50:00,187.55,187.66,187.52,187.62,13125.0,184.2608,184.3689,184.2313,184.3296,13125.0
2023-12-28 13:00:00,187.63,187.69,187.33,187.62,15429.0,184.3394,184.3984,184.0447,184.3296,15429.0
2023-12-28 13:10:00,187.61,187.7,187.55,187.63,5841.0,184.3198,184.4082,184.2608,184.3394,5841.0
2023-12-28 13:20:00,187.61,187.68,187.55,187.6,4031.0,184.3198,184.3885,184.2608,184.3099,4031.0
2023-12-28 13:30:00,187.62,187.8,187.61,187.65,10179.0,184.3296,184.5064,184.3198,184.3591,10179.0
2023-12-28 13:40:00,187.65,187.65,187.52,187.59,4719.0,184.3591,184.3591,184.2313,184.3001,4719.0
2023-12-28 13:50:00,187.53,187.78,187.51,187.73,14434.0,184.2412,184.4868,184.2215,184.4377,14434.0
2023-12-28 14:00:00,187.78,187.83,187.69,187.83,6007.0,184.4868,184.5359,184.3984,184.5359,6007.0
2023-12-28 14:10:00,187.8,187.83,187.62,187.62,10504.0,184.5064,184.5359,184.3296,184.3296,10504.0
2023-12-28 14:20:00,187.62,187.68,187.57,187.62,5202.0,184.3296,184.3885,184.2805,184.3296,5202.0
2023-12-28 14:30:00,187.66,187.79,187.64,187.68,9903.0,184.3689,184.4966,184.3492,184.3885,9903.0
2023-12-28 14:40:00,187.75,187.76,187.63,187.72,6560.0,184.4573,184.4671,184.3394,184.4278,6560.0
2023-12-28 14:50:00,187.72,187.76,187.65,187.74,8321.0,184.4278,184.4671,184.3591,184.4475,8321.0
2023-12-28 15:00:00,187.74,187.85,187.7,187.7,17883.0,184.4475,184.5556,184.4082,184.4082,17883.0
2023-12-28 15:10:00,187.74,187.83,187.51,187.83,14696.0,184.4475,184.5359,184.2215,184.5359,14696.0
2023-12-28 15:20:00,187.85,187.87,187.62,187.72,15386.0,184.5556,184.5752,184.3296,184.4278,15386.0
2023-12-28 15:30:00,187.7,187.82,187.58,187.77,9810.0,184.4082,184.5261,184.2903,184.477,9810.0
2023-12-28 15:40:00,187.78,187.94,187.76,187.85,20223.0,184.4868,184.644,184.4671,184.5556,20223.0
2023-12-28 15:50:00,187.84,188.03,187.56,187.88,136905.0,184.5457,184.7324,184.2706,184.585,136905.0
2023-12-29 09:30:00,187.75,188.25,187.74,187.9,28198.0,184.4573,184.9485,184.4475,184.6047,28198.0
2023-12-29 09:40:00,188.0,188.21,187.91,187.97,15454.0,184.7029,184.9092,184.6145,184.6734,15454.0
2023-12-29 09:50:00,188.08,188.28,187.95,188.24,21418.0,184.7815,184.978,184.6538,184.9387,21418.0
2023-12-29 10:00:00,188.25,188.3,188.0,188.0,14025.0,184.9485,184.9977,184.7029,184.7029,14025.0
2023-12-29 10:10:00,188.09,188.15,187.96,188.1,33218.0,184.7913,184.8503,184.6636,184.8012,33218.0
2023-12-29 10:20:00,188.14,188.14,187.93,188.01,31473.0,184.8405,184.8405,184.6341,184.7127,31473.0
2023-12-29 10:30:00,187.98,187.99,187.82,187.92,36099.0,184.6833,184.6931,184.5261,184.6243,36099.0
2023-12-29 10:40:00,187.94,187.94,187.06,187.24,17147.0,184.644,184.644,183.7794,183.9563,17147.0
2023-12-29 10:50:00,187.36,187.46,187.11,187.21,14854.0,184.0741,184.1724,183.8285,183.9268,14854.0
2023-12-29 11:00:00,187.24,187.3,187.05,187.15,9101.0,183.9563,184.0152,183.7696,183.8678,9101.0
2023-12-29 11:10:00,187.1,187.11,186.57,186.69,11734.0,183.8187,183.8285,183.298,183.4159,11734.0
2023-12-29 11:20:00,186.72,186.94,186.53,186.61,15981.0,183.4454,183.6615,183.2587,183.3373,15981.0
2023-12-29 11:30:00,186.61,187.28,186.59,187.28,33067.0,183.3373,183.9955,183.3177,183.9955,33067.0
2023-12-29 11:40:00,187.3,187.3,187.0,187.15,24612.0,184.0152,184.0152,183.7205,183.8678,24612.0
2023-12-29 11:50:00,187.15,187.25,187.0,187.17,16548.0,183.8678,183.9661,183.7205,183.8875,16548.0
2023-12-29 12:00:00,187.17,187.28,186.97,187.22,28613.0,183.8875,183.9955,183.691,183.9366,28613.0
2023-12-29 12:10:00,187.17,187.23,187.0,187.16,23082.0,183.8875,183.9464,183.7205,183.8777,23082.0
2023-12-29 12:20:00,187.19,187.19,186.69,186.97,13849.0,183.9071,183.9071,183.4159,183.691,13849.0
2023-12-29 12:30:00,186.99,187.26,186.96,187.2,14618.0,183.7106,183.9759,183.6812,183.917,14618.0
2023-12-29 12:40:00,187.22,187.35,187.15,187.2,11236.0,183.9366,184.0643,183.8678,183.917,11236.0
2023-12-29 12:50:00,187.2,187.39,187.18,187.25,31008.0,183.917,184.1036,183.8973,183.9661,31008.0
2023-12-29 13:00:00,187.3,187.55,187.19,187.52,18976.0,184.0152,184.2608,183.9071,184.2313,18976.0
2023-12-29 13:10:00,187.52,187.58,187.39,187.41,21124.0,184.2313,184.2903,184.1036,184.1233,21124.0
2023-12-29 13:20:00,187.39,187.53,187.34,187.51,13024.0,184.1036,184.2412,184.0545,184.2215,13024.0
2023-12-29 13:30:00,187.5,187.63,187.49,187.61,11332.0,184.2117,184.3394,184.2019,184.3198,11332.0
2023-12-29 13:40:00,187.61,187.73,187.55,187.69,12932.0,184.3198,184.4377,184.2608,184.3984,12932.0
2023-12-29 13:50:00,187.71,187.77,187.53,187.58,19761.0,184.418,184.477,184.2412,184.2903,19761.0
2023-12-29 14:00:00,187.61,187.66,187.52,187.56,9174.0,184.3198,184.3689,184.2313,184.2706,9174.0
2023-12-29 14:10:00,187.55,187.7,187.52,187.7,9657.0,184.2608,184.4082,184.2313,184.4082,9657.0
2023-12-29 14:20:00,187.7,187.81,187.62,187.68,8267.0,184.4082,184.5163,184.3296,184.3885,8267.0
2023-12-29 14:30:00,187.73,187.83,187.7,187.73,7216.0,184.4377,184.5359,184.4082,184.4377,7216.0
2023-12-29 14:40:00,187.73,187.79,187.69,187.77,12884.0,184.4377,184.4966,184.3984,184.477,12884.0
2023-12-29 14:50:00,187.75,187.79,187.7,187.71,8284.0,184.4573,184.4966,184.4082,184.418,8284.0
2023-12-29 15:00:00,187.73,187.75,187.54,187.73,10769.0,184.4377,184.4573,184.251,184.4377,10769.0
2023-12-29 15:10:00,187.8,187.83,187.58,187.63,12605.0,184.5064,184.5359,184.2903,184.3394,12605.0
2023-12-29 15:20:00,187.58,187.67,187.51,187.61,11038.0,184.2903,184.3787,184.2215,184.3198,11038.0
2023-12-29 15:30:00,187.61,187.61,187.48,187.5,26498.0,184.3198,184.3198,184.192,184.2117,26498.0
2023-12-29 15:40:00,187.5,187.52,187.14,187.27,31345.0,184.2117,184.2313,183.858,183.9857,31345.0
2023-12-29 15:50:00,187.31,187.55,186.77,187.35,193436.0,184.025,184.2608,183.4945,184.0643,193436.0
2024-01-02 09:30:00,186.49,187.15,186.07,186.41,82181.0,183.2194,183.8678,182.8068,183.1408,82181.0
2024-01-02 09:40:00,186.55,186.93,186.25,186.43,39833.0,183.2784,183.6517,182.9836,183.1605,39833.0
2024-01-02 09:50:00,186.66,187.29,186.47,187.21,38501.0,183.3864,184.0054,183.1998,183.9268,38501.0
2024-01-02 10:00:00,187.27,187.64,187.16,187.44,55705.0,183.9857,184.3492,183.8777,184.1527,55705.0
2024-01-02 10:10:00,187.42,187.55,187.14,187.42,33235.0,184.1331,184.2608,183.858,184.1331,33235.0
2024-01-02 10:20:00,187.47,187.78,187.0,187.23,36238.0,184.1822,184.4868,183.7205,183.9464,36238.0
2024-01-02 10:30:00,187.28,187.33,186.96,187.11,34116.0,183.9955,184.0447,183.6812,183.8285,34116.0
2024-01-02 10:40:00,187.03,187.39,186.9,187.03,15773.0,183.7499,184.1036,183.6222,183.7499,15773.0
2024-01-02 10:50:00,186.97,187.16,186.78,186.86,41489.0,183.691,183.8777,183.5043,183.5829,41489.0
2024-01-02 11:00:00,186.85,187.26,186.85,187.17,19563.0,183.5731,183.9759,183.5731,183.8875,19563.0
2024-01-02 11:10:00,187.18,187.33,186.97,187.22,23902.0,183.8973,184.0447,183.691,183.9366,23902.0
2024-01-02 11:20:00,187.23,187.39,187.13,187.37,13137.0,183.9464,184.1036,183.8482,184.084,13137.0
2024-01-02 11:30:00,187.34,187.48,187.23,187.25,16445.0,184.0545,184.192,183.9464,183.9661,16445.0
2024-01-02 11:40:00,187.24,187.91,187.24,187.9,30200.0,183.9563,184.6145,183.9563,184.6047,30200.0
2024-01-02 11:50:00,187.9,188.05,187.83,187.96,25572.0,184.6047,184.752,184.5359,184.6636,25572.0
2024-01-02 12:00:00,188.01,188.12,187.99,188.09,14907.0,184.7127,184.8208,184.6931,184.7913,14907.0
2024-01-02 12:10:00,188.07,188.26,188.02,188.25,18712.0,184.7717,184.9584,184.7226,184.9485,18712.0
2024-01-02 12:20:00,188.25,188.38,188.14,188.33,22919.0,184.9485,185.0763,184.8405,185.0271,22919.0
2024-01-02 12:30:00,188.35,188.54,188.34,188.49,19963.0,185.0468,185.2335,185.037,185.1843,19963.0
2024-01-02 12:40:00,188.51,188.61,188.45,188.55,23200.0,185.204,185.3022,185.145,185.2433,23200.0
2024-01-02 12:50:00,188.53,188.62,188.4,188.53,14894.0,185.2236,185.312,185.0959,185.2236,14894.0
2024-01-02 13:00:00,188.53,188.74,188.47,188.55,17341.0,185.2236,185.4299,185.1647,185.2433,17341.0
2024-01-02 13:10:00,188.55,188.72,188.42,188.65,36004.0,185.2433,185.4103,185.1156,185.3415,36004.0
2024-01-02 13:20:00,188.64,188.67,188.49,188.6,11610.0,185.3317,185.3612,185.1843,185.2924,11610.0
2024-01-02 13:30:00,188.6,188.68,188.43,188.56,11994.0,185.2924,185.371,185.1254,185.2531,11994.0
2024-01-02 13:40:00,188.58,188.62,188.42,188.53,15710.0,185.2728,185.312,185.1156,185.2236,15710.0
2024-01-02 13:50:00,188.51,188.59,188.14,188.16,18082.0,185.204,185.2826,184.8405,184.8601,18082.0
2024-01-02 14:00:00,188.13,188.19,187.82,187.95,20252.0,184.8306,184.8896,184.5261,184.6538,20252.0
2024-01-02 14:10:00,187.95,188.14,187.9,187.92,9654.0,184.6538,184.8405,184.6047,184.6243,9654.0
2024-01-02 14:20:00,187.89,187.94,187.74,187.85,18669.0,184.5949,184.644,184.4475,184.5556,18669.0
2024-01-02 14:30:00,187.83,187.85,187.63,187.63,9112.0,184.5359,184.5556,184.3394,184.3394,9112.0
2024-01-02 14:40:00,187.57,187.77,187.57,187.66,12839.0,184.2805,184.477,184.2805,184.3689,12839.0
2024-01-02 14:50:00,187.68,187.76,187.64,187.74,20831.0,184.3885,184.4671,184.3492,184.4475,20831.0
2024-01-02 15:00:00,187.73,187.8,187.61,187.74,34146.0,184.4377,184.5064,184.3198,184.4475,34146.0
2024-01-02 15:10:00,187.72,187.86,187.63,187.84,14264.0,184.4278,184.5654,184.3394,184.5457,14264.0
2024-01-02 15:20:00,187.83,187.88,187.59,187.68,12784.0,184.5359,184.585,184.3001,184.3885,12784.0
2024-01-02 15:30:00,187.68,187.77,187.4,187.44,16795.0,184.3885,184.477,184.1134,184.1527,16795.0
2024-01-02 15:40:00,187.41,187.62,187.29,187.61,33505.0,184.1233,184.3296,184.0054,184.3198,33505.0
2024-01-02 15:50:00,187.62,188.37,187.62,188.33,165685.0,184.3296,185.0664,184.3296,185.0271,165685.0
2024-01-03 09:30:00,186.68,187.49,186.21,186.21,135588.0,183.4061,184.2019,182.9443,182.9443,135588.0
2024-01-03 09:40:00,186.25,186.78,186.13,186.37,42261.0,182.9836,183.5043,182.8657,183.1015,42261.0
2024-01-03 09:50:00,186.36,186.98,186.27,186.69,65987.0,183.0917,183.7008,183.0033,183.4159,65987.0
2024-01-03 10:00:00,186.68,187.49,186.67,187.32,68602.0,183.4061,184.2019,183.3962,184.0348,68602.0
2024-01-03 10:10:00,187.28,187.28,186.61,186.71,37697.0,183.9955,183.9955,183.3373,183.4355,37697.0
2024-01-03 10:20:00,186.67,186.68,185.79,185.79,35790.0,183.3962,183.4061,182.5317,182.5317,35790.0
2024-01-03 10:30:00,185.75,186.33,185.68,185.96,35584.0,182.4924,183.0622,182.4236,182.6987,35584.0
2024-01-03 10:40:00,185.92,186.03,185.59,185.93,23418.0,182.6594,182.7675,182.3352,182.6692,23418.0
2024-01-03 10:50:00,185.87,186.39,185.87,186.36,26024.0,182.6103,183.1212,182.6103,183.0917,26024.0
2024-01-03 11:00:00,186.37,186.97,186.37,186.97,38342.0,183.1015,183.691,183.1015,183.691,38342.0
2024-01-03 11:10:00,186.97,187.2,186.84,187.12,45888.0,183.691,183.917,183.5633,183.8384,45888.0
2024-01-03 11:20:00,187.16,187.2,186.64,186.88,45738.0,183.8777,183.917,183.3668,183.6026,45738.0
2024-01-03 11:30:00,186.94,187.0,186.81,186.84,18232.0,183.6615,183.7205,183.5338,183.5633,18232.0
2024-01-03 11:40:00,186.81,187.07,186.79,186.85,10038.0,183.5338,183.7892,183.5141,183.5731,10038.0
2024-01-03 11:50:00,186.84,187.06,186.8,186.99,23625.0,183.5633,183.7794,183.524,183.7106,23625.0
2024-01-03 12:00:00,187.01,187.04,186.6,186.61,13839.0,183.7303,183.7598,183.3275,183.3373,13839.0
2024-01-03 12:10:00,186.62,186.74,186.15,186.3,14344.0,183.3471,183.465,182.8854,183.0327,14344.0
2024-01-03 12:20:00,186.31,186.58,186.25,186.56,12340.0,183.0426,183.3078,182.9836,183.2882,12340.0
2024-01-03 12:30:00,186.6,186.81,186.5,186.76,7124.0,183.3275,183.5338,183.2292,183.4847,7124.0
2024-01-03 12:40:00,186.78,187.02,186.78,187.02,10908.0,183.5043,183.7401,183.5043,183.7401,10908.0
2024-01-03 12:50:00,187.01,187.24,186.9,187.22,18868.0,183.7303,183.9563,183.6222,183.9366,18868.0
2024-01-03 13:00:00,187.21,187.41,187.11,187.23,32274.0,183.9268,184.1233,183.8285,183.9464,32274.0
2024-01-03 13:10:00,187.21,187.41,187.14,187.14,9495.0,183.9268,184.1233,183.858,183.858,9495.0
2024-01-03 13:20:00,187.15,187.3,187.05,187.19,6960.0,183.8678,184.0152,183.7696,183.9071,6960.0
2024-01-03 13:30:00,187.18,187.21,186.9,187.0,8788.0,183.8973,183.9268,183.6222,183.7205,8788.0
2024-01-03 13:40:00,187.03,187.09,186.84,186.98,14634.0,183.7499,183.8089,183.5633,183.7008,14634.0
2024-01-03 13:50:00,186.96,187.04,186.88,186.92,13787.0,183.6812,183.7598,183.6026,183.6419,13787.0
2024-01-03 14:00:00,186.92,187.15,186.5,186.84,31877.0,183.6419,183.8678,183.2292,183.5633,31877.0
2024-01-03 14:10:00,186.83,186.93,186.53,186.9,21173.0,183.5534,183.6517,183.2587,183.6222,21173.0
2024-01-03 14:20:00,186.9,187.42,186.74,187.19,23863.0,183.6222,184.1331,183.465,183.9071,23863.0
2024-01-03 14:30:00,187.22,187.34,187.03,187.29,10492.0,183.9366,184.0545,183.7499,184.0054,10492.0
2024-01-03 14:40:00,187.33,187.48,187.21,187.31,14253.0,184.0447,184.192,183.9268,184.025,14253.0
2024-01-03 14:50:00,187.3,187.45,187.18,187.21,31999.0,184.0152,184.1626,183.8973,183.9268,31999.0
2024-01-03 15:00:00,187.19,187.27,186.71,186.86,35349.0,183.9071,183.9857,183.4355,183.5829,35349.0
2024-01-03 15:10:00,186.84,186.88,186.59,186.6,11525.0,183.5633,183.6026,183.3177,183.3275,11525.0
2024-01-03 15:20:00,186.65,186.65,186.38,186.5,14025.0,183.3766,183.3766,183.1113,183.2292,14025.0
2024-01-03 15:30:00,186.5,186.89,186.47,186.72,24349.0,183.2292,183.6124,183.1998,183.4454,24349.0
2024-01-03 15:40:00,186.71,186.81,186.29,186.29,29311.0,183.4355,183.5338,183.0229,183.0229,29311.0
2024-01-03 15:50:00,186.35,186.4,186.07,186.29,142213.0,183.0819,183.131,182.8068,183.0229,142213.0
2024-01-04 09:30:00,186.01,187.25,185.76,187.0,77431.0,183.3337,184.5559,183.0873,184.3095,77431.0
2024-01-04 09:40:00,186.96,187.26,186.69,187.14,27325.0,184.2701,184.5658,184.004,184.4475,27325.0
2024-01-04 09:50:00,187.19,187.68,187.03,187.61,52886.0,184.4968,184.9797,184.3391,184.9107,52886.0
2024-01-04 10:00:00,187.58,188.07,187.56,187.89,28103.0,184.8812,185.3641,184.8614,185.1867,28103.0
2024-01-04 10:10:00,187.89,188.09,187.61,187.96,72891.0,185.1867,185.3838,184.9107,185.2557,72891.0
2024-01-04 10:20:00,188.02,188.02,187.71,188.0,14632.0,185.3148,185.3148,185.0093,185.2951,14632.0
2024-01-04 10:30:00,187.99,188.46,187.95,188.28,37055.0,185.2853,185.7485,185.2458,185.5711,37055.0
2024-01-04 10:40:00,188.28,188.4,188.09,188.39,22277.0,185.5711,185.6894,185.3838,185.6795,22277.0
2024-01-04 10:50:00,188.37,188.39,187.71,187.74,34850.0,185.6598,185.6795,185.0093,185.0388,34850.0
2024-01-04 11:00:00,187.86,187.88,187.55,187.87,19675.0,185.1571,185.1768,184.8516,185.167,19675.0
2024-01-04 11:10:00,187.88,188.39,187.74,188.16,46831.0,185.1768,185.6795,185.0388,185.4528,46831.0
2024-01-04 11:20:00,188.17,188.48,188.1,188.18,18626.0,185.4627,185.7682,185.3937,185.4725,18626.0
2024-01-04 11:30:00,188.21,188.57,188.15,188.42,27938.0,185.5021,185.8569,185.443,185.7091,27938.0
2024-01-04 11:40:00,188.36,188.44,188.04,188.04,20212.0,185.6499,185.7288,185.3345,185.3345,20212.0
2024-01-04 11:50:00,188.0,188.0,187.67,187.97,16589.0,185.2951,185.2951,184.9699,185.2655,16589.0
2024-01-04 12:00:00,187.96,188.0,187.59,187.76,13109.0,185.2557,185.2951,184.891,185.0586,13109.0
2024-01-04 12:10:00,187.8,187.86,187.65,187.77,9534.0,185.098,185.1571,184.9501,185.0684,9534.0
2024-01-04 12:20:00,187.77,187.85,187.69,187.75,46459.0,185.0684,185.1473,184.9896,185.0487,46459.0
2024-01-04 12:30:00,187.78,187.81,187.4,187.43,19641.0,185.0783,185.1078,184.7037,184.7333,19641.0
2024-01-04 12:40:00,187.42,187.42,187.21,187.38,21300.0,184.7235,184.7235,184.5165,184.684,21300.0
2024-01-04 12:50:00,187.33,187.67,187.26,187.66,14892.0,184.6347,184.9699,184.5658,184.96,14892.0
2024-01-04 13:00:00,187.68,187.72,187.42,187.46,10464.0,184.9797,185.0191,184.7235,184.7629,10464.0
2024-01-04 13:10:00,187.45,187.59,187.31,187.53,13253.0,184.753,184.891,184.615,184.8319,13253.0
2024-01-04 13:20:00,187.5,187.76,187.49,187.71,8409.0,184.8023,185.0586,184.7924,185.0093,8409.0
2024-01-04 13:30:00,187.75,187.8,187.63,187.73,10525.0,185.0487,185.098,184.9304,185.029,10525.0
2024-01-04 13:40:00,187.77,187.81,187.7,187.78,10952.0,185.0684,185.1078,184.9994,185.0783,10952.0
2024-01-04 13:50:00,187.79,187.94,187.67,187.88,6565.0,185.0881,185.236,184.9699,185.1768,6565.0
2024-01-04 14:00:00,187.85,187.92,187.63,187.65,11741.0,185.1473,185.2163,184.9304,184.9501,11741.0
2024-01-04 14:10:00,187.65,187.72,187.55,187.56,7795.0,184.9501,185.0191,184.8516,184.8614,7795.0
2024-01-04 14:20:00,187.51,187.6,187.31,187.44,13669.0,184.8122,184.9009,184.615,184.7432,13669.0
2024-01-04 14:30:00,187.38,187.42,187.26,187.29,5797.0,184.684,184.7235,184.5658,184.5953,5797.0
2024-01-04 14:40:00,187.31,187.4,187.15,187.4,7577.0,184.615,184.7037,184.4573,184.7037,7577.0
2024-01-04 14:50:00,187.46,187.67,187.46,187.58,14914.0,184.7629,184.9699,184.7629,184.8812,14914.0
2024-01-04 15:00:00,187.54,187.75,187.48,187.74,14922.0,184.8417,185.0487,184.7826,185.0388,14922.0
2024-01-04 15:10:00,187.72,187.75,187.13,187.14,32772.0,185.0191,185.0487,184.4376,184.4475,32772.0
2024-01-04 15:20:00,187.16,187.29,187.08,187.28,24879.0,184.4672,184.5953,184.3883,184.5855,24879.0
2024-01-04 15:30:00,187.3,187.54,187.26,187.4,33107.0,184.6052,184.8417,184.5658,184.7037,33107.0
2024-01-04 15:40:00,187.41,187.49,187.22,187.22,44707.0,184.7136,184.7924,184.5263,184.5263,44707.0
2024-01-04 15:50:00,187.26,187.27,186.94,187.15,195748.0,184.5658,184.5756,184.2504,184.4573,195748.0
2024-01-05 09:30:00,186.82,187.69,186.52,187.57,50708.0,184.1321,184.9896,183.8364,184.8713,50708.0
2024-01-05 09:40:00,187.46,188.43,187.34,188.36,51908.0,184.7629,185.7189,184.6446,185.6499,51908.0
2024-01-05 09:50:00,188.5,188.73,188.4,188.6,20544.0,185.7879,186.0146,185.6894,185.8865,20544.0
2024-01-05 10:00:00,188.68,189.4,188.65,189.26,69049.0,185.9653,186.675,185.9358,186.537,69049.0
2024-01-05 10:10:00,189.32,189.51,188.7,188.93,52479.0,186.5961,186.7834,185.985,186.2117,52479.0
2024-01-05 10:20:00,188.97,189.22,188.83,188.91,22101.0,186.2512,186.4976,186.1132,186.192,22101.0
2024-01-05 10:30:00,188.95,189.07,188.75,188.95,18168.0,186.2314,186.3497,186.0343,186.2314,18168.0
2024-01-05 10:40:00,188.94,189.31,188.91,189.2,42105.0,186.2216,186.5863,186.192,186.4778,42105.0
2024-01-05 10:50:00,189.15,189.34,188.98,188.99,35590.0,186.4286,186.6158,186.261,186.2709,35590.0
2024-01-05 11:00:00,189.0,189.13,188.8,189.09,42098.0,186.2807,186.4089,186.0836,186.3694,42098.0
2024-01-05 11:10:00,189.06,189.49,189.01,189.07,22580.0,186.3399,186.7637,186.2906,186.3497,22580.0
2024-01-05 11:20:00,189.1,189.31,189.0,189.09,16879.0,186.3793,186.5863,186.2807,186.3694,16879.0
2024-01-05 11:30:00,189.2,189.25,189.1,189.25,18083.0,186.4778,186.5271,186.3793,186.5271,18083.0
2024-01-05 11:40:00,189.18,189.35,189.07,189.26,16841.0,186.4581,186.6257,186.3497,186.537,16841.0
2024-01-05 11:50:00,189.31,189.43,189.25,189.3,17160.0,186.5863,186.7045,186.5271,186.5764,17160.0
2024-01-05 12:00:00,189.28,189.33,188.38,188.38,27569.0,186.5567,186.606,185.6696,185.6696,27569.0
2024-01-05 12:10:00,188.31,188.65,188.19,188.35,19827.0,185.6006,185.9358,185.4824,185.6401,19827.0
2024-01-05 12:20:00,188.4,188.56,188.29,188.31,14326.0,185.6894,185.8471,185.5809,185.6006,14326.0
2024-01-05 12:30:00,188.29,188.34,188.08,188.19,10382.0,185.5809,185.6302,185.374,185.4824,10382.0
2024-01-05 12:40:00,188.19,188.52,188.16,188.42,12248.0,185.4824,185.8076,185.4528,185.7091,12248.0
2024-01-05 12:50:00,188.42,188.56,188.33,188.37,5980.0,185.7091,185.8471,185.6204,185.6598,5980.0
2024-01-05 13:00:00,188.35,188.36,188.11,188.23,7825.0,185.6401,185.6499,185.4035,185.5218,7825.0
2024-01-05 13:10:00,188.26,188.28,187.83,187.84,11343.0,185.5514,185.5711,185.1276,185.1374,11343.0
2024-01-05 13:20:00,187.88,188.39,187.85,188.39,12760.0,185.1768,185.6795,185.1473,185.6795,12760.0
2024-01-05 13:30:00,188.41,188.83,188.41,188.8,11122.0,185.6992,186.1132,185.6992,186.0836,11122.0
2024-01-05 13:40:00,188.79,188.79,188.51,188.57,18709.0,186.0737,186.0737,185.7978,185.8569,18709.0
2024-01-05 13:50:00,188.55,188.62,188.48,188.55,7103.0,185.8372,185.9062,185.7682,185.8372,7103.0
2024-01-05 14:00:00,188.55,188.96,188.49,188.89,15504.0,185.8372,186.2413,185.7781,186.1723,15504.0
2024-01-05 14:10:00,188.95,189.02,188.78,189.0,91783.0,186.2314,186.3004,186.0639,186.2807,91783.0
2024-01-05 14:20:00,188.99,189.19,188.99,189.13,27888.0,186.2709,186.468,186.2709,186.4089,27888.0
2024-01-05 14:30:00,189.1,189.21,189.0,189.08,12962.0,186.3793,186.4877,186.2807,186.3596,12962.0
2024-01-05 14:40:00,189.08,189.08,188.67,188.67,8164.0,186.3596,186.3596,185.9555,185.9555,8164.0
2024-01-05 14:50:00,188.66,188.71,188.37,188.51,18061.0,185.9456,185.9949,185.6598,185.7978,18061.0
2024-01-05 15:00:00,188.48,188.75,188.45,188.66,9412.0,185.7682,186.0343,185.7386,185.9456,9412.0
2024-01-05 15:10:00,188.67,188.83,188.47,188.6,13698.0,185.9555,186.1132,185.7583,185.8865,13698.0
2024-01-05 15:20:00,188.54,188.68,188.41,188.62,15983.0,185.8273,185.9653,185.6992,185.9062,15983.0
2024-01-05 15:30:00,188.55,188.64,188.32,188.54,23975.0,185.8372,185.9259,185.6105,185.8273,23975.0
2024-01-05 15:40:00,188.58,188.89,188.56,188.73,36382.0,185.8668,186.1723,185.8471,186.0146,36382.0
2024-01-05 15:50:00,188.71,189.1,188.67,189.0,148592.0,185.9949,186.3793,185.9555,186.2807,148592.0
2024-01-08 09:30:00,188.22,188.52,186.73,186.96,117630.0,185.5119,185.8076,184.0434,184.2701,117630.0
2024-01-08 09:40:00,186.99,187.32,186.83,187.01,96590.0,184.2996,184.6249,184.1419,184.3194,96590.0
2024-01-08 09:50:00,187.09,187.27,186.63,187.09,148407.0,184.3982,184.5756,183.9448,184.3982,148407.0
2024-01-08 10:00:00,187.14,187.35,186.85,187.04,34879.0,184.4475,184.6545,184.1617,184.3489,34879.0
2024-01-08 10:10:00,187.17,187.4,186.64,186.73,88349.0,184.4771,184.7037,183.9547,184.0434,88349.0
2024-01-08 10:20:00,186.66,186.91,186.38,186.81,41414.0,183.9744,184.2208,183.6984,184.1222,41414.0
2024-01-08 10:30:00,186.97,187.51,186.93,187.48,36207.0,184.2799,184.8122,184.2405,184.7826,36207.0
2024-01-08 10:40:00,187.49,187.63,187.28,187.55,68509.0,184.7924,184.9304,184.5855,184.8516,68509.0
2024-01-08 10:50:00,187.59,187.59,187.09,187.13,20627.0,184.891,184.891,184.3982,184.4376,20627.0
2024-01-08 11:00:00,187.16,187.27,186.97,187.12,19603.0,184.4672,184.5756,184.2799,184.4278,19603.0
2024-01-08 11:10:00,187.09,187.5,187.0,187.5,36007.0,184.3982,184.8023,184.3095,184.8023,36007.0
2024-01-08 11:20:00,187.52,187.72,187.22,187.47,25567.0,184.822,185.0191,184.5263,184.7727,25567.0
2024-01-08 11:30:00,187.49,187.49,186.97,186.99,55295.0,184.7924,184.7924,184.2799,184.2996,55295.0
2024-01-08 11:40:00,187.01,187.19,186.99,187.05,18520.0,184.3194,184.4968,184.2996,184.3588,18520.0
2024-01-08 11:50:00,187.04,187.39,186.98,187.35,41184.0,184.3489,184.6939,184.2898,184.6545,41184.0
2024-01-08 12:00:00,187.37,187.43,187.2,187.24,21482.0,184.6742,184.7333,184.5066,184.546,21482.0
2024-01-08 12:10:00,187.26,187.44,187.2,187.41,12306.0,184.5658,184.7432,184.5066,184.7136,12306.0
2024-01-08 12:20:00,187.39,187.41,187.12,187.34,12537.0,184.6939,184.7136,184.4278,184.6446,12537.0
2024-01-08 12:30:00,187.34,187.49,187.31,187.44,34240.0,184.6446,184.7924,184.615,184.7432,34240.0
2024-01-08 12:40:00,187.42,187.42,187.23,187.28,36468.0,184.7235,184.7235,184.5362,184.5855,36468.0
2024-01-08 12:50:00,187.31,187.64,187.28,187.44,39248.0,184.615,184.9403,184.5855,184.7432,39248.0
2024-01-08 13:00:00,187.45,187.57,187.35,187.43,79460.0,184.753,184.8713,184.6545,184.7333,79460.0
2024-01-08 13:10:00,187.44,187.44,187.18,187.23,12733.0,184.7432,184.7432,184.4869,184.5362,12733.0
2024-01-08 13:20:00,187.23,187.43,187.21,187.31,29529.0,184.5362,184.7333,184.5165,184.615,29529.0
2024-01-08 13:30:00,187.33,187.59,187.32,187.5,34439.0,184.6347,184.891,184.6249,184.8023,34439.0
2024-01-08 13:40:00,187.5,187.51,187.29,187.43,31691.0,184.8023,184.8122,184.5953,184.7333,31691.0
2024-01-08 13:50:00,187.43,187.73,187.38,187.73,35940.0,184.7333,185.029,184.684,185.029,35940.0
2024-01-08 14:00:00,187.72,187.94,187.7,187.94,25945.0,185.0191,185.236,184.9994,185.236,25945.0
2024-01-08 14:10:00,187.95,188.16,187.95,188.03,17913.0,185.2458,185.4528,185.2458,185.3247,17913.0
2024-01-08 14:20:00,188.05,188.23,187.97,188.18,17756.0,185.3444,185.5218,185.2655,185.4725,17756.0
2024-01-08 14:30:00,188.16,188.4,188.16,188.25,17203.0,185.4528,185.6894,185.4528,185.5415,17203.0
2024-01-08 14:40:00,188.27,188.37,188.2,188.3,19844.0,185.5612,185.6598,185.4922,185.5908,19844.0
2024-01-08 14:50:00,188.31,188.47,188.24,188.27,18563.0,185.6006,185.7583,185.5317,185.5612,18563.0
2024-01-08 15:00:00,188.24,188.39,188.12,188.3,23549.0,185.5317,185.6795,185.4134,185.5908,23549.0
2024-01-08 15:10:00,188.29,188.56,188.15,188.5,34715.0,185.5809,185.8471,185.443,185.7879,34715.0
2024-01-08 15:20:00,188.54,188.58,188.38,188.47,25850.0,185.8273,185.8668,185.6696,185.7583,25850.0
2024-01-08 15:30:00,188.51,188.96,188.48,188.96,32845.0,185.7978,186.2413,185.7682,186.2413,32845.0
2024-01-08 15:40:00,189.0,189.03,188.61,188.83,84050.0,186.2807,186.3103,185.8963,186.1132,84050.0
2024-01-08 15:50:00,188.82,189.33,188.82,189.22,206017.0,186.1033,186.606,186.1033,186.4976,206017.0
2024-01-09 09:30:00,187.83,187.98,187.12,187.69,59682.0,185.1276,185.2754,184.4278,184.9896,59682.0
2024-01-09 09:40:00,187.68,187.99,187.31,187.34,40210.0,184.9797,185.2853,184.615,184.6446,40210.0
2024-01-09 09:50:00,187.34,187.66,187.24,187.59,30898.0,184.6446,184.96,184.546,184.891,30898.0
2024-01-09 10:00:00,187.56,187.62,186.93,187.3,44037.0,184.8614,184.9206,184.2405,184.6052,44037.0
2024-01-09 10:10:00,187.33,187.53,187.13,187.33,8493.0,184.6347,184.8319,184.4376,184.6347,8493.0
2024-01-09 10:20:00,187.24,187.42,187.07,187.24,10610.0,184.546,184.7235,184.3785,184.546,10610.0
2024-01-09 10:30:00,187.17,187.37,187.02,187.37,14226.0,184.4771,184.6742,184.3292,184.6742,14226.0
2024-01-09 10:40:00,187.36,187.36,186.94,187.01,21552.0,184.6643,184.6643,184.2504,184.3194,21552.0
2024-01-09 10:50:00,187.02,187.04,186.76,186.88,15913.0,184.3292,184.3489,184.0729,184.1912,15913.0
2024-01-09 11:00:00,186.88,187.23,186.84,187.06,16455.0,184.1912,184.5362,184.1518,184.3686,16455.0
2024-01-09 11:10:00,187.09,187.24,186.99,187.08,10197.0,184.3982,184.546,184.2996,184.3883,10197.0
2024-01-09 11:20:00,187.06,187.37,187.06,187.37,9936.0,184.3686,184.6742,184.3686,184.6742,9936.0
2024-01-09 11:30:00,187.37,187.48,187.33,187.45,12599.0,184.6742,184.7826,184.6347,184.753,12599.0
2024-01-09 11:40:00,187.47,187.56,187.39,187.48,9985.0,184.7727,184.8614,184.6939,184.7826,9985.0
2024-01-09 11:50:00,187.46,187.75,187.46,187.69,9179.0,184.7629,185.0487,184.7629,184.9896,9179.0
2024-01-09 12:00:00,187.73,187.73,187.44,187.6,10787.0,185.029,185.029,184.7432,184.9009,10787.0
2024-01-09 12:10:00,187.53,187.53,187.41,187.45,10606.0,184.8319,184.8319,184.7136,184.753,10606.0
2024-01-09 12:20:00,187.46,187.55,187.42,187.55,10925.0,184.7629,184.8516,184.7235,184.8516,10925.0
2024-01-09 12:30:00,187.58,187.67,187.52,187.52,10260.0,184.8812,184.9699,184.822,184.822,10260.0
2024-01-09 12:40:00,187.51,187.56,187.37,187.38,6524.0,184.8122,184.8614,184.6742,184.684,6524.0
2024-01-09 12:50:00,187.36,187.41,187.22,187.41,15666.0,184.6643,184.7136,184.5263,184.7136,15666.0
2024-01-09 13:00:00,187.46,187.69,187.2,187.25,10479.0,184.7629,184.9896,184.5066,184.5559,10479.0
2024-01-09 13:10:00,187.23,187.42,187.22,187.4,10206.0,184.5362,184.7235,184.5263,184.7037,10206.0
2024-01-09 13:20:00,187.38,187.4,186.9,186.95,10695.0,184.684,184.7037,184.2109,184.2602,10695.0
2024-01-09 13:30:00,186.94,186.97,186.68,186.83,16939.0,184.2504,184.2799,183.9941,184.1419,16939.0
2024-01-09 13:40:00,186.84,187.04,186.81,187.02,8963.0,184.1518,184.3489,184.1222,184.3292,8963.0
2024-01-09 13:50:00,187.01,187.28,186.93,186.94,13791.0,184.3194,184.5855,184.2405,184.2504,13791.0
2024-01-09 14:00:00,186.96,187.0,186.83,186.92,6188.0,184.2701,184.3095,184.1419,184.2306,6188.0
2024-01-09 14:10:00,186.93,187.01,186.42,186.51,24511.0,184.2405,184.3194,183.7378,183.8265,24511.0
2024-01-09 14:20:00,186.52,186.59,186.35,186.4,13802.0,183.8364,183.9054,183.6688,183.7181,13802.0
2024-01-09 14:30:00,186.42,186.63,186.42,186.57,15228.0,183.7378,183.9448,183.7378,183.8857,15228.0
2024-01-09 14:40:00,186.59,186.65,186.49,186.6,14332.0,183.9054,183.9645,183.8068,183.9153,14332.0
2024-01-09 14:50:00,186.61,186.65,186.39,186.52,22272.0,183.9251,183.9645,183.7083,183.8364,22272.0
2024-01-09 15:00:00,186.59,186.73,186.34,186.4,17346.0,183.9054,184.0434,183.659,183.7181,17346.0
2024-01-09 15:10:00,186.43,186.61,186.37,186.5,19569.0,183.7477,183.9251,183.6886,183.8167,19569.0
2024-01-09 15:20:00,186.49,186.75,186.48,186.51,15259.0,183.8068,184.0631,183.797,183.8265,15259.0
2024-01-09 15:30:00,186.55,186.58,186.43,186.54,21643.0,183.866,183.8955,183.7477,183.8561,21643.0
2024-01-09 15:40:00,186.54,186.54,186.39,186.44,26161.0,183.8561,183.8561,183.7083,183.7576,26161.0
2024-01-09 15:50:00,186.39,186.86,186.39,186.81,154877.0,183.7083,184.1715,183.7083,184.1222,154877.0
2024-01-10 09:30:00,185.03,186.1,184.7,185.45,92715.0,182.3678,183.4224,182.0426,182.7818,92715.0
2024-01-10 09:40:00,185.47,185.47,184.8,185.33,30446.0,182.8015,182.8015,182.1411,182.6635,30446.0
2024-01-10 09:50:00,185.3,185.36,184.2,184.2,41133.0,182.634,182.6931,181.5498,181.5498,41133.0
2024-01-10 10:00:00,184.24,184.48,183.67,184.34,85854.0,181.5892,181.8258,181.0274,181.6878,85854.0
2024-01-10 10:10:00,184.37,184.38,183.97,184.16,35025.0,181.7173,181.7272,181.3231,181.5104,35025.0
2024-01-10 10:20:00,184.1,184.59,183.96,184.53,49669.0,181.4512,181.9342,181.3132,181.875,49669.0
2024-01-10 10:30:00,184.53,184.84,184.4,184.79,50085.0,181.875,182.1806,181.7469,182.1313,50085.0
2024-01-10 10:40:00,184.83,184.97,184.62,184.79,23709.0,182.1707,182.3087,181.9637,182.1313,23709.0
2024-01-10 10:50:00,184.79,184.86,184.65,184.8,28195.0,182.1313,182.2003,181.9933,182.1411,28195.0
2024-01-10 11:00:00,184.79,184.86,184.63,184.71,34819.0,182.1313,182.2003,181.9736,182.0524,34819.0
2024-01-10 11:10:00,184.68,184.87,184.5,184.85,22574.0,182.0229,182.2101,181.8455,182.1904,22574.0
2024-01-10 11:20:00,184.89,184.96,184.65,184.7,16436.0,182.2299,182.2988,181.9933,182.0426,16436.0
2024-01-10 11:30:00,184.72,184.78,184.41,184.47,26350.0,182.0623,182.1214,181.7568,181.8159,26350.0
2024-01-10 11:40:00,184.46,184.72,184.32,184.7,53524.0,181.806,182.0623,181.6681,182.0426,53524.0
2024-01-10 11:50:00,184.7,184.8,184.37,184.39,26000.0,182.0426,182.1411,181.7173,181.737,26000.0
2024-01-10 12:00:00,184.38,184.39,184.1,184.13,13549.0,181.7272,181.737,181.4512,181.4808,13549.0
2024-01-10 12:10:00,184.13,184.2,183.92,184.06,13520.0,181.4808,181.5498,181.2738,181.4118,13520.0
2024-01-10 12:20:00,184.06,184.2,184.06,184.12,17128.0,181.4118,181.5498,181.4118,181.4709,17128.0
2024-01-10 12:30:00,184.11,184.2,184.08,184.19,36996.0,181.4611,181.5498,181.4315,181.5399,36996.0
2024-01-10 12:40:00,184.21,184.21,183.91,184.03,15767.0,181.5596,181.5596,181.264,181.3822,15767.0
2024-01-10 12:50:00,184.02,184.06,183.86,183.92,15916.0,181.3724,181.4118,181.2147,181.2738,15916.0
2024-01-10 13:00:00,183.95,184.24,183.83,183.87,46372.0,181.3034,181.5892,181.1851,181.2245,46372.0
2024-01-10 13:10:00,183.86,184.0,183.68,183.88,15831.0,181.2147,181.3527,181.0373,181.2344,15831.0
2024-01-10 13:20:00,183.88,184.02,183.78,183.9,31916.0,181.2344,181.3724,181.1358,181.2541,31916.0
2024-01-10 13:30:00,183.88,184.11,183.88,183.95,34835.0,181.2344,181.4611,181.2344,181.3034,34835.0
2024-01-10 13:40:00,183.99,184.15,183.97,184.15,22081.0,181.3428,181.5005,181.3231,181.5005,22081.0
2024-01-10 13:50:00,184.15,184.47,184.11,184.4,18213.0,181.5005,181.8159,181.4611,181.7469,18213.0
2024-01-10 14:00:00,184.39,184.51,184.32,184.43,10821.0,181.737,181.8553,181.6681,181.7765,10821.0
2024-01-10 14:10:00,184.47,184.9,184.47,184.89,19306.0,181.8159,182.2397,181.8159,182.2299,19306.0
2024-01-10 14:20:00,184.9,185.18,184.83,185.14,15391.0,182.2397,182.5157,182.1707,182.4763,15391.0
2024-01-10 14:30:00,185.16,185.3,185.1,185.25,12510.0,182.496,182.634,182.4368,182.5847,12510.0
2024-01-10 14:40:00,185.28,185.67,185.28,185.61,12790.0,182.6142,182.9986,182.6142,182.9395,12790.0
2024-01-10 14:50:00,185.53,185.72,185.48,185.63,14071.0,182.8606,183.0479,182.8114,182.9592,14071.0
2024-01-10 15:00:00,185.61,185.72,185.48,185.64,16581.0,182.9395,183.0479,182.8114,182.9691,16581.0
2024-01-10 15:10:00,185.64,185.67,185.04,185.04,50244.0,182.9691,182.9986,182.3777,182.3777,50244.0
2024-01-10 15:20:00,185.07,185.1,184.6,184.71,25162.0,182.4073,182.4368,181.944,182.0524,25162.0
2024-01-10 15:30:00,184.7,185.16,184.59,185.11,24222.0,182.0426,182.496,181.9342,182.4467,24222.0
2024-01-10 15:40:00,185.11,185.15,184.86,184.93,86945.0,182.4467,182.4861,182.2003,182.2693,86945.0
2024-01-10 15:50:00,184.92,185.15,184.76,184.96,140499.0,182.2594,182.4861,182.1017,182.2988,140499.0
2024-01-11 09:30:00,185.01,185.18,183.91,184.26,75248.0,182.3481,182.5157,181.264,181.6089,75248.0
2024-01-11 09:40:00,184.23,184.36,183.75,184.14,82535.0,181.5794,181.7075,181.1063,181.4906,82535.0
2024-01-11 09:50:00,184.19,184.23,183.26,183.64,73210.0,181.5399,181.5794,180.6233,180.9978,73210.0
2024-01-11 10:00:00,183.56,183.79,182.2,182.24,56371.0,180.919,181.1457,179.5786,179.618,56371.0
2024-01-11 10:10:00,182.24,182.75,182.04,182.68,64638.0,179.618,180.1206,179.4209,180.0517,64638.0
2024-01-11 10:20:00,182.71,182.98,182.59,182.96,33506.0,180.0812,180.3473,179.9629,180.3276,33506.0
2024-01-11 10:30:00,182.97,183.15,182.64,182.83,40377.0,180.3375,180.5149,180.0122,180.1995,40377.0
2024-01-11 10:40:00,182.85,183.02,182.58,182.69,26904.0,180.2192,180.3868,179.9531,180.0615,26904.0
2024-01-11 10:50:00,182.72,182.72,182.2,182.42,48032.0,180.0911,180.0911,179.5786,179.7954,48032.0
2024-01-11 11:00:00,182.41,182.65,182.39,182.58,62696.0,179.7855,180.0221,179.7658,179.9531,62696.0
2024-01-11 11:10:00,182.62,182.86,182.27,182.56,69716.0,179.9925,180.2291,179.6476,179.9334,69716.0
2024-01-11 11:20:00,182.56,183.03,182.53,182.97,32194.0,179.9334,180.3966,179.9038,180.3375,32194.0
2024-01-11 11:30:00,182.96,183.25,182.9,182.94,61425.0,180.3276,180.6135,180.2685,180.3079,61425.0
2024-01-11 11:40:00,182.94,183.29,182.93,183.27,35839.0,180.3079,180.6529,180.2981,180.6332,35839.0
2024-01-11 11:50:00,183.29,183.33,183.1,183.13,25620.0,180.6529,180.6923,180.4656,180.4952,25620.0
2024-01-11 12:00:00,183.14,183.55,183.12,183.49,21382.0,180.505,180.9091,180.4853,180.85,21382.0
2024-01-11 12:10:00,183.55,183.67,183.47,183.52,17372.0,180.9091,181.0274,180.8303,180.8796,17372.0
2024-01-11 12:20:00,183.51,183.63,183.4,183.45,13602.0,180.8697,180.988,180.7613,180.8106,13602.0
2024-01-11 12:30:00,183.46,183.59,183.42,183.58,19126.0,180.8204,180.9486,180.781,180.9387,19126.0
2024-01-11 12:40:00,183.59,183.86,183.58,183.79,13102.0,180.9486,181.2147,180.9387,181.1457,13102.0
2024-01-11 12:50:00,183.79,183.91,183.5,183.59,21930.0,181.1457,181.264,180.8599,180.9486,21930.0
2024-01-11 13:00:00,183.63,184.1,183.62,184.09,16870.0,180.988,181.4512,180.9781,181.4414,16870.0
2024-01-11 13:10:00,184.11,184.25,183.98,184.11,31846.0,181.4611,181.5991,181.3329,181.4611,31846.0
2024-01-11 13:20:00,184.21,184.27,184.03,184.05,17591.0,181.5596,181.6188,181.3822,181.4019,17591.0
2024-01-11 13:30:00,184.04,184.09,183.94,184.04,12665.0,181.3921,181.4414,181.2935,181.3921,12665.0
2024-01-11 13:40:00,184.08,184.19,184.06,184.14,17425.0,181.4315,181.5399,181.4118,181.4906,17425.0
2024-01-11 13:50:00,184.14,184.41,184.04,184.38,15256.0,181.4906,181.7568,181.3921,181.7272,15256.0
2024-01-11 14:00:00,184.39,184.5,184.19,184.19,11558.0,181.737,181.8455,181.5399,181.5399,11558.0
2024-01-11 14:10:00,184.19,184.51,184.18,184.35,18370.0,181.5399,181.8553,181.5301,181.6976,18370.0
2024-01-11 14:20:00,184.31,184.59,184.22,184.56,26797.0,181.6582,181.9342,181.5695,181.9046,26797.0
2024-01-11 14:30:00,184.63,184.73,184.52,184.58,25158.0,181.9736,182.0722,181.8652,181.9243,25158.0
2024-01-11 14:40:00,184.58,184.7,184.53,184.69,22246.0,181.9243,182.0426,181.875,182.0327,22246.0
2024-01-11 14:50:00,184.69,184.91,184.67,184.82,19777.0,182.0327,182.2496,182.013,182.1609,19777.0
2024-01-11 15:00:00,184.84,184.9,184.54,184.61,27353.0,182.1806,182.2397,181.8849,181.9539,27353.0
2024-01-11 15:10:00,184.61,184.68,184.41,184.55,34970.0,181.9539,182.0229,181.7568,181.8947,34970.0
2024-01-11 15:20:00,184.58,184.81,184.51,184.53,31672.0,181.9243,182.151,181.8553,181.875,31672.0
2024-01-11 15:30:00,184.54,184.73,184.51,184.57,45908.0,181.8849,182.0722,181.8553,181.9145,45908.0
2024-01-11 15:40:00,184.57,184.75,184.41,184.67,56808.0,181.9145,182.0919,181.7568,182.013,56808.0
2024-01-11 15:50:00,184.67,185.36,184.51,185.03,196561.0,182.013,182.6931,181.8553,182.3678,196561.0
2024-01-12 09:30:00,185.83,186.41,185.61,186.0,71840.0,183.1563,183.728,182.9395,183.3239,71840.0
2024-01-12 09:40:00,186.06,186.16,185.15,185.16,39088.0,183.383,183.4816,182.4861,182.496,39088.0
2024-01-12 09:50:00,185.19,185.35,184.12,184.13,41427.0,182.5255,182.6832,181.4709,181.4808,41427.0
2024-01-12 10:00:00,184.18,184.48,183.52,184.41,52730.0,181.5301,181.8258,180.8796,181.7568,52730.0
2024-01-12 10:10:00,184.46,184.58,183.6,183.62,37984.0,181.806,181.9243,180.9584,180.9781,37984.0
2024-01-12 10:20:00,183.64,184.24,183.58,183.81,33846.0,180.9978,181.5892,180.9387,181.1654,33846.0
2024-01-12 10:30:00,183.81,184.07,183.72,183.74,17691.0,181.1654,181.4217,181.0767,181.0964,17691.0
2024-01-12 10:40:00,183.76,183.9,183.15,183.23,52275.0,181.1161,181.2541,180.5149,180.5937,52275.0
2024-01-12 10:50:00,183.23,183.25,182.68,183.0,31044.0,180.5937,180.6135,180.0517,180.367,31044.0
2024-01-12 11:00:00,182.96,182.99,182.67,182.97,22174.0,180.3276,180.3572,180.0418,180.3375,22174.0
2024-01-12 11:10:00,182.97,183.06,182.75,182.87,22050.0,180.3375,180.4262,180.1206,180.2389,22050.0
2024-01-12 11:20:00,182.85,183.11,182.79,182.94,20699.0,180.2192,180.4755,180.1601,180.3079,20699.0
2024-01-12 11:30:00,182.94,183.05,182.26,182.52,21154.0,180.3079,180.4163,179.6377,179.894,21154.0
2024-01-12 11:40:00,182.55,182.62,182.31,182.46,24330.0,179.9235,179.9925,179.687,179.8348,24330.0
2024-01-12 11:50:00,182.44,182.57,182.36,182.44,17352.0,179.8151,179.9432,179.7363,179.8151,17352.0
2024-01-12 12:00:00,182.46,182.53,182.19,182.3,26646.0,179.8348,179.9038,179.5687,179.6771,26646.0
2024-01-12 12:10:00,182.32,182.49,182.12,182.28,34690.0,179.6968,179.8644,179.4997,179.6574,34690.0
2024-01-12 12:20:00,182.27,182.48,182.04,182.28,31810.0,179.6476,179.8545,179.4209,179.6574,31810.0
2024-01-12 12:30:00,182.26,182.36,182.05,182.09,15909.0,179.6377,179.7363,179.4307,179.4701,15909.0
2024-01-12 12:40:00,182.12,182.28,181.95,182.1,23553.0,179.4997,179.6574,179.3322,179.48,23553.0
2024-01-12 12:50:00,182.08,182.49,181.97,182.39,45787.0,179.4603,179.8644,179.3519,179.7658,45787.0
2024-01-12 13:00:00,182.43,182.69,182.43,182.62,28278.0,179.8052,180.0615,179.8052,179.9925,28278.0
2024-01-12 13:10:00,182.64,182.81,182.55,182.79,15751.0,180.0122,180.1798,179.9235,180.1601,15751.0
2024-01-12 13:20:00,182.8,183.19,182.76,183.14,25906.0,180.1699,180.5543,180.1305,180.505,25906.0
2024-01-12 13:30:00,183.24,183.25,182.97,183.23,15007.0,180.6036,180.6135,180.3375,180.5937,15007.0
2024-01-12 13:40:00,183.22,183.24,183.07,183.24,13503.0,180.5839,180.6036,180.436,180.6036,13503.0
2024-01-12 13:50:00,183.25,183.38,183.17,183.33,10533.0,180.6135,180.7416,180.5346,180.6923,10533.0
2024-01-12 14:00:00,183.32,183.43,183.19,183.38,26879.0,180.6824,180.7909,180.5543,180.7416,26879.0
2024-01-12 14:10:00,183.38,183.45,183.35,183.38,25345.0,180.7416,180.8106,180.712,180.7416,25345.0
2024-01-12 14:20:00,183.4,183.4,183.17,183.25,20925.0,180.7613,180.7613,180.5346,180.6135,20925.0
2024-01-12 14:30:00,183.21,183.21,182.76,182.95,25053.0,180.574,180.574,180.1305,180.3178,25053.0
2024-01-12 14:40:00,182.95,183.01,182.65,182.7,23039.0,180.3178,180.3769,180.0221,180.0714,23039.0
2024-01-12 14:50:00,182.7,182.86,182.61,182.63,21468.0,180.0714,180.2291,179.9827,180.0024,21468.0
2024-01-12 15:00:00,182.62,182.82,182.57,182.71,19434.0,179.9925,180.1896,179.9432,180.0812,19434.0
2024-01-12 15:10:00,182.71,182.78,182.57,182.6,28834.0,180.0812,180.1502,179.9432,179.9728,28834.0
2024-01-12 15:20:00,182.56,182.69,182.37,182.69,32113.0,179.9334,180.0615,179.7461,180.0615,32113.0
2024-01-12 15:30:00,182.68,182.99,182.61,182.97,35970.0,180.0517,180.3572,179.9827,180.3375,35970.0
2024-01-12 15:40:00,182.95,182.98,182.66,182.72,52953.0,180.3178,180.3473,180.0319,180.0911,52953.0
2024-01-12 15:50:00,182.74,182.82,181.96,182.02,320210.0,180.1108,180.1896,179.342,179.4011,320210.0
2024-01-16 09:30:00,181.01,181.08,178.82,179.78,119209.0,178.4057,178.4747,176.2472,177.1934,119209.0
2024-01-16 09:40:00,179.72,179.83,179.26,179.38,33009.0,177.1342,177.2427,176.6809,176.7991,33009.0
2024-01-16 09:50:00,179.41,179.97,179.3,179.84,52219.0,176.8287,177.3806,176.7203,177.2525,52219.0
2024-01-16 10:00:00,179.83,180.0,179.38,179.72,51817.0,177.2427,177.4102,176.7991,177.1342,51817.0
2024-01-16 10:10:00,179.73,180.21,179.55,180.17,71336.0,177.1441,177.6172,176.9667,177.5778,71336.0
2024-01-16 10:20:00,180.16,180.61,180.05,180.3,71587.0,177.5679,178.0114,177.4595,177.7059,71587.0
2024-01-16 10:30:00,180.33,180.61,180.18,180.36,35383.0,177.7355,178.0114,177.5876,177.765,35383.0
2024-01-16 10:40:00,180.36,180.53,180.21,180.27,32117.0,177.765,177.9326,177.6172,177.6763,32117.0
2024-01-16 10:50:00,180.3,180.33,180.0,180.1,23068.0,177.7059,177.7355,177.4102,177.5088,23068.0
2024-01-16 11:00:00,180.15,180.17,179.39,179.68,26289.0,177.5581,177.5778,176.809,177.0948,26289.0
2024-01-16 11:10:00,179.69,180.06,179.55,179.95,39799.0,177.1047,177.4693,176.9667,177.3609,39799.0
2024-01-16 11:20:00,180.01,180.38,180.01,180.08,15316.0,177.4201,177.7847,177.4201,177.4891,15316.0
2024-01-16 11:30:00,180.12,180.25,179.9,180.03,51634.0,177.5285,177.6566,177.3116,177.4398,51634.0
2024-01-16 11:40:00,180.03,180.14,179.84,179.96,36529.0,177.4398,177.5482,177.2525,177.3708,36529.0
2024-01-16 11:50:00,179.95,180.15,179.88,180.12,68622.0,177.3609,177.5581,177.2919,177.5285,68622.0
2024-01-16 12:00:00,180.08,180.16,179.77,179.94,38643.0,177.4891,177.5679,177.1835,177.3511,38643.0
2024-01-16 12:10:00,179.96,180.13,179.82,179.86,29741.0,177.3708,177.5383,177.2328,177.2722,29741.0
2024-01-16 12:20:00,179.84,180.2,179.84,179.94,33694.0,177.2525,177.6073,177.2525,177.3511,33694.0
2024-01-16 12:30:00,179.97,180.0,179.72,179.84,25217.0,177.3806,177.4102,177.1342,177.2525,25217.0
2024-01-16 12:40:00,179.85,179.98,179.65,179.66,17553.0,177.2624,177.3905,177.0652,177.0751,17553.0
2024-01-16 12:50:00,179.65,179.84,179.63,179.73,20811.0,177.0652,177.2525,177.0455,177.1441,20811.0
2024-01-16 13:00:00,179.77,180.07,179.73,180.07,16584.0,177.1835,177.4792,177.1441,177.4792,16584.0
2024-01-16 13:10:00,180.06,180.42,180.02,180.35,39251.0,177.4693,177.8242,177.4299,177.7552,39251.0
2024-01-16 13:20:00,180.35,180.37,180.2,180.32,22527.0,177.7552,177.7749,177.6073,177.7256,22527.0
2024-01-16 13:30:00,180.32,180.42,180.18,180.24,38148.0,177.7256,177.8242,177.5876,177.6468,38148.0
2024-01-16 13:40:00,180.2,180.28,180.02,180.08,27871.0,177.6073,177.6862,177.4299,177.4891,27871.0
2024-01-16 13:50:00,180.06,180.1,179.75,180.01,27106.0,177.4693,177.5088,177.1638,177.4201,27106.0
2024-01-16 14:00:00,180.0,180.01,179.75,179.79,23507.0,177.4102,177.4201,177.1638,177.2032,23507.0
2024-01-16 14:10:00,179.79,179.88,179.56,179.56,32945.0,177.2032,177.2919,176.9765,176.9765,32945.0
2024-01-16 14:20:00,179.57,179.7,179.44,179.46,34646.0,176.9864,177.1145,176.8583,176.878,34646.0
2024-01-16 14:30:00,179.46,179.66,179.35,179.46,30396.0,176.878,177.0751,176.7696,176.878,30396.0
2024-01-16 14:40:00,179.46,179.9,179.39,179.82,27283.0,176.878,177.3116,176.809,177.2328,27283.0
2024-01-16 14:50:00,179.81,179.88,179.7,179.75,21691.0,177.2229,177.2919,177.1145,177.1638,21691.0
2024-01-16 15:00:00,179.73,179.88,179.72,179.81,22375.0,177.1441,177.2919,177.1342,177.2229,22375.0
2024-01-16 15:10:00,179.82,179.94,179.77,179.89,33759.0,177.2328,177.3511,177.1835,177.3018,33759.0
2024-01-16 15:20:00,179.88,180.02,179.78,180.02,98464.0,177.2919,177.4299,177.1934,177.4299,98464.0
2024-01-16 15:30:00,180.02,180.49,180.02,180.44,46926.0,177.4299,177.8932,177.4299,177.8439,46926.0
2024-01-16 15:40:00,180.45,180.53,180.27,180.41,67830.0,177.8537,177.9326,177.6763,177.8143,67830.0
2024-01-16 15:50:00,180.38,181.15,180.34,180.94,261493.0,177.7847,178.5437,177.7453,178.3367,261493.0
2024-01-17 09:30:00,179.45,180.84,179.0,179.87,62792.0,176.8681,178.2381,176.4246,177.2821,62792.0
2024-01-17 09:40:00,179.89,180.37,179.66,180.32,19439.0,177.3018,177.7749,177.0751,177.7256,19439.0
2024-01-17 09:50:00,180.42,180.89,180.31,180.42,38528.0,177.8242,178.2874,177.7157,177.8242,38528.0
2024-01-17 10:00:00,180.42,181.17,180.4,180.99,41617.0,177.8242,178.5634,177.8045,178.386,41617.0
2024-01-17 10:10:00,180.96,181.46,180.82,180.99,31501.0,178.3564,178.8492,178.2184,178.386,31501.0
2024-01-17 10:20:00,180.88,181.6,180.88,181.37,44702.0,178.2775,178.9872,178.2775,178.7605,44702.0
2024-01-17 10:30:00,181.38,181.52,181.26,181.42,21389.0,178.7704,178.9083,178.6521,178.8098,21389.0
2024-01-17 10:40:00,181.29,181.29,180.87,181.0,22524.0,178.6817,178.6817,178.2677,178.3958,22524.0
2024-01-17 10:50:00,181.05,181.18,180.86,180.92,24659.0,178.4451,178.5732,178.2578,178.317,24659.0
2024-01-17 11:00:00,180.94,181.2,180.92,181.06,19755.0,178.3367,178.5929,178.317,178.455,19755.0
2024-01-17 11:10:00,181.04,181.1,180.74,180.81,18742.0,178.4352,178.4944,178.1396,178.2086,18742.0
2024-01-17 11:20:00,180.8,181.08,180.72,181.07,21770.0,178.1987,178.4747,178.1199,178.4648,21770.0
2024-01-17 11:30:00,181.03,181.18,180.99,181.11,12016.0,178.4254,178.5732,178.386,178.5042,12016.0
2024-01-17 11:40:00,181.09,181.28,181.03,181.04,13564.0,178.4845,178.6718,178.4254,178.4352,13564.0
2024-01-17 11:50:00,181.05,181.22,180.91,181.22,43570.0,178.4451,178.6127,178.3071,178.6127,43570.0
2024-01-17 12:00:00,181.21,181.21,180.89,180.91,12354.0,178.6028,178.6028,178.2874,178.3071,12354.0
2024-01-17 12:10:00,180.82,180.98,180.5,180.5,16513.0,178.2184,178.3761,177.903,177.903,16513.0
2024-01-17 12:20:00,180.51,180.55,180.45,180.52,9465.0,177.9129,177.9523,177.8537,177.9227,9465.0
2024-01-17 12:30:00,180.56,180.66,180.49,180.59,9879.0,177.9622,178.0607,177.8932,177.9917,9879.0
2024-01-17 12:40:00,180.59,180.69,180.39,180.52,37977.0,177.9917,178.0903,177.7946,177.9227,37977.0
2024-01-17 12:50:00,180.5,180.72,180.46,180.69,15351.0,177.903,178.1199,177.8636,178.0903,15351.0
2024-01-17 13:00:00,180.66,180.71,180.52,180.59,32751.0,178.0607,178.11,177.9227,177.9917,32751.0
2024-01-17 13:10:00,180.58,180.62,180.38,180.39,16680.0,177.9819,178.0213,177.7847,177.7946,16680.0
2024-01-17 13:20:00,180.38,180.41,180.18,180.22,21407.0,177.7847,177.8143,177.5876,177.627,21407.0
2024-01-17 13:30:00,180.22,180.27,180.12,180.16,11713.0,177.627,177.6763,177.5285,177.5679,11713.0
2024-01-17 13:40:00,180.15,180.18,179.96,180.09,27083.0,177.5581,177.5876,177.3708,177.4989,27083.0
2024-01-17 13:50:00,180.1,180.38,179.98,180.21,42250.0,177.5088,177.7847,177.3905,177.6172,42250.0
2024-01-17 14:00:00,180.21,180.38,180.21,180.3,31582.0,177.6172,177.7847,177.6172,177.7059,31582.0
2024-01-17 14:10:00,180.28,180.3,180.08,180.19,36836.0,177.6862,177.7059,177.4891,177.5975,36836.0
2024-01-17 14:20:00,180.18,180.43,180.17,180.32,26855.0,177.5876,177.834,177.5778,177.7256,26855.0
2024-01-17 14:30:00,180.38,180.48,180.26,180.26,22950.0,177.7847,177.8833,177.6665,177.6665,22950.0
2024-01-17 14:40:00,180.3,180.53,180.28,180.39,18874.0,177.7059,177.9326,177.6862,177.7946,18874.0
2024-01-17 14:50:00,180.38,180.41,180.22,180.24,19709.0,177.7847,177.8143,177.627,177.6468,19709.0
2024-01-17 15:00:00,180.24,180.33,180.16,180.19,23115.0,177.6468,177.7355,177.5679,177.5975,23115.0
2024-01-17 15:10:00,180.2,180.37,180.07,180.35,25252.0,177.6073,177.7749,177.4792,177.7552,25252.0
2024-01-17 15:20:00,180.35,180.37,180.16,180.3,15638.0,177.7552,177.7749,177.5679,177.7059,15638.0
2024-01-17 15:30:00,180.31,180.8,180.3,180.73,38432.0,177.7157,178.1987,177.7059,178.1297,38432.0
2024-01-17 15:40:00,180.74,180.79,180.64,180.71,38586.0,178.1396,178.1888,178.041,178.11,38586.0
2024-01-17 15:50:00,180.73,181.16,180.73,181.03,220542.0,178.1297,178.5535,178.1297,178.4254,220542.0
2024-01-18 09:30:00,180.1,180.1,179.23,179.27,70963.0,177.5088,177.5088,176.6513,176.6907,70963.0
2024-01-18 09:40:00,179.33,179.45,178.87,179.35,73618.0,176.7498,176.8681,176.2965,176.7696,73618.0
2024-01-18 09:50:00,179.31,179.32,178.68,179.23,46560.0,176.7301,176.74,176.1092,176.6513,46560.0
2024-01-18 10:00:00,179.27,179.39,178.95,179.39,68935.0,176.6907,176.809,176.3753,176.809,68935.0
2024-01-18 10:10:00,179.37,179.91,179.29,179.78,39464.0,176.7893,177.3215,176.7104,177.1934,39464.0
2024-01-18 10:20:00,179.85,179.86,179.43,179.57,40922.0,177.2624,177.2722,176.8484,176.9864,40922.0
2024-01-18 10:30:00,179.54,179.68,179.34,179.39,45791.0,176.9568,177.0948,176.7597,176.809,45791.0
2024-01-18 10:40:00,179.33,179.36,179.13,179.32,29210.0,176.7498,176.7794,176.5527,176.74,29210.0
2024-01-18 10:50:00,179.3,179.32,178.66,178.78,49143.0,176.7203,176.74,176.0895,176.2078,49143.0
2024-01-18 11:00:00,178.77,178.8,178.55,178.73,40642.0,176.1979,176.2275,175.9811,176.1585,40642.0
2024-01-18 11:10:00,178.74,179.08,178.69,178.95,29463.0,176.1683,176.5034,176.1191,176.3753,29463.0
2024-01-18 11:20:00,178.92,179.01,178.74,179.01,16146.0,176.3457,176.4345,176.1683,176.4345,16146.0
2024-01-18 11:30:00,179.0,179.22,178.95,179.2,17593.0,176.4246,176.6414,176.3753,176.6217,17593.0
2024-01-18 11:40:00,179.17,179.17,178.66,178.67,31685.0,176.5922,176.5922,176.0895,176.0993,31685.0
2024-01-18 11:50:00,178.68,178.85,178.67,178.77,20122.0,176.1092,176.2768,176.0993,176.1979,20122.0
2024-01-18 12:00:00,178.75,178.79,178.21,178.36,39663.0,176.1782,176.2176,175.646,175.7938,39663.0
2024-01-18 12:10:00,178.34,178.36,178.05,178.1,37708.0,175.7741,175.7938,175.4883,175.5375,37708.0
2024-01-18 12:20:00,178.1,178.17,177.81,178.14,56730.0,175.5375,175.6065,175.2517,175.577,56730.0
2024-01-18 12:30:00,178.16,178.28,177.94,178.01,20310.0,175.5967,175.715,175.3798,175.4488,20310.0
2024-01-18 12:40:00,177.98,178.5,177.9,178.45,15622.0,175.4193,175.9318,175.3404,175.8825,15622.0
2024-01-18 12:50:00,178.46,178.48,178.03,178.06,20401.0,175.8924,175.9121,175.4686,175.4981,20401.0
2024-01-18 13:00:00,178.1,178.1,177.87,178.06,24638.0,175.5375,175.5375,175.3109,175.4981,24638.0
2024-01-18 13:10:00,178.05,178.1,177.89,178.03,26914.0,175.4883,175.5375,175.3306,175.4686,26914.0
2024-01-18 13:20:00,178.05,178.25,178.0,178.22,30783.0,175.4883,175.6854,175.439,175.6558,30783.0
2024-01-18 13:30:00,178.21,178.45,178.18,178.44,17558.0,175.646,175.8825,175.6164,175.8727,17558.0
2024-01-18 13:40:00,178.46,178.57,178.38,178.54,28255.0,175.8924,176.0008,175.8135,175.9712,28255.0
2024-01-18 13:50:00,178.55,178.73,178.53,178.53,21166.0,175.9811,176.1585,175.9614,175.9614,21166.0
2024-01-18 14:00:00,178.53,178.8,178.48,178.77,26673.0,175.9614,176.2275,175.9121,176.1979,26673.0
2024-01-18 14:10:00,178.75,178.89,178.68,178.83,39513.0,176.1782,176.3162,176.1092,176.257,39513.0
2024-01-18 14:20:00,178.9,179.27,178.76,179.24,32164.0,176.326,176.6907,176.1881,176.6611,32164.0
2024-01-18 14:30:00,179.26,179.54,179.26,179.4,44350.0,176.6809,176.9568,176.6809,176.8188,44350.0
2024-01-18 14:40:00,179.44,179.49,178.99,179.26,33351.0,176.8583,176.9075,176.4147,176.6809,33351.0
2024-01-18 14:50:00,179.24,179.49,179.24,179.38,19366.0,176.6611,176.9075,176.6611,176.7991,19366.0
2024-01-18 15:00:00,179.38,179.66,179.33,179.65,32628.0,176.7991,177.0751,176.7498,177.0652,32628.0
2024-01-18 15:10:00,179.66,179.82,179.56,179.63,32675.0,177.0751,177.2328,176.9765,177.0455,32675.0
2024-01-18 15:20:00,179.59,179.91,179.59,179.88,35218.0,177.0061,177.3215,177.0061,177.2919,35218.0
2024-01-18 15:30:00,179.9,180.14,179.89,179.89,48152.0,177.3116,177.5482,177.3018,177.3018,48152.0
2024-01-18 15:40:00,179.86,180.09,179.83,180.0,73076.0,177.2722,177.4989,177.2427,177.4102,73076.0
2024-01-18 15:50:00,180.0,180.19,179.58,179.79,244106.0,177.4102,177.5975,176.9963,177.2032,244106.0
2024-01-19 09:30:00,181.0,181.33,179.62,179.72,236401.0,178.3958,178.7211,177.0357,177.1342,236401.0
2024-01-19 09:40:00,179.56,180.67,179.41,180.48,49096.0,176.9765,178.0706,176.8287,177.8833,49096.0
2024-01-19 09:50:00,180.42,180.77,180.17,180.53,27305.0,177.8242,178.1691,177.5778,177.9326,27305.0
2024-01-19 10:00:00,180.63,180.84,180.42,180.66,32758.0,178.0311,178.2381,177.8242,178.0607,32758.0
2024-01-19 10:10:00,180.72,181.22,180.72,181.09,18395.0,178.1199,178.6127,178.1199,178.4845,18395.0
2024-01-19 10:20:00,181.15,181.29,180.9,181.29,24789.0,178.5437,178.6817,178.2973,178.6817,24789.0
2024-01-19 10:30:00,181.3,181.3,180.71,180.78,20899.0,178.6915,178.6915,178.11,178.179,20899.0
2024-01-19 10:40:00,180.85,181.18,180.68,180.68,22798.0,178.248,178.5732,178.0804,178.0804,22798.0
2024-01-19 10:50:00,180.74,181.16,180.69,181.15,28929.0,178.1396,178.5535,178.0903,178.5437,28929.0
2024-01-19 11:00:00,181.14,181.37,181.05,181.34,26895.0,178.5338,178.7605,178.4451,178.7309,26895.0
2024-01-19 11:10:00,181.35,181.57,181.26,181.4,31336.0,178.7408,178.9576,178.6521,178.7901,31336.0
2024-01-19 11:20:00,181.43,181.59,181.2,181.22,28801.0,178.8196,178.9773,178.5929,178.6127,28801.0
2024-01-19 11:30:00,181.22,181.3,180.96,181.27,15683.0,178.6127,178.6915,178.3564,178.6619,15683.0
2024-01-19 11:40:00,181.27,181.27,180.97,181.0,17116.0,178.6619,178.6619,178.3663,178.3958,17116.0
2024-01-19 11:50:00,180.99,181.15,180.84,181.03,26470.0,178.386,178.5437,178.2381,178.4254,26470.0
2024-01-19 12:00:00,181.05,181.33,181.01,181.24,32762.0,178.4451,178.7211,178.4057,178.6324,32762.0
2024-01-19 12:10:00,181.21,181.4,181.03,181.39,66519.0,178.6028,178.7901,178.4254,178.7802,66519.0
2024-01-19 12:20:00,181.39,181.69,181.33,181.66,98799.0,178.7802,179.0759,178.7211,179.0463,98799.0
2024-01-19 12:30:00,181.68,181.93,181.62,181.63,37528.0,179.066,179.3124,179.0069,179.0168,37528.0
2024-01-19 12:40:00,181.65,181.67,181.37,181.54,40518.0,179.0365,179.0562,178.7605,178.9281,40518.0
2024-01-19 12:50:00,181.54,181.87,181.54,181.87,49922.0,178.9281,179.2533,178.9281,179.2533,49922.0
2024-01-19 13:00:00,181.88,181.9,181.54,181.7,26262.0,179.2632,179.2829,178.9281,179.0858,26262.0
2024-01-19 13:10:00,181.69,182.0,181.66,181.84,18144.0,179.0759,179.3814,179.0463,179.2237,18144.0
2024-01-19 13:20:00,181.86,182.1,181.85,182.03,17263.0,179.2434,179.48,179.2336,179.411,17263.0
2024-01-19 13:30:00,182.03,182.21,181.99,182.1,19942.0,179.411,179.5884,179.3716,179.48,19942.0
2024-01-19 13:40:00,182.11,182.3,182.05,182.27,23324.0,179.4899,179.6771,179.4307,179.6476,23324.0
2024-01-19 13:50:00,182.3,182.43,182.15,182.33,25996.0,179.6771,179.8052,179.5293,179.7067,25996.0
2024-01-19 14:00:00,182.36,182.68,182.26,182.68,22641.0,179.7363,180.0517,179.6377,180.0517,22641.0
2024-01-19 14:10:00,182.68,183.0,182.68,182.87,33637.0,180.0517,180.367,180.0517,180.2389,33637.0
2024-01-19 14:20:00,182.89,183.29,182.81,182.9,38299.0,180.2586,180.6529,180.1798,180.2685,38299.0
2024-01-19 14:30:00,182.91,182.93,182.56,182.84,25589.0,180.2783,180.2981,179.9334,180.2093,25589.0
2024-01-19 14:40:00,182.84,182.95,182.66,182.95,21586.0,180.2093,180.3178,180.0319,180.3178,21586.0
2024-01-19 14:50:00,182.95,183.08,182.78,183.08,41953.0,180.3178,180.4459,180.1502,180.4459,41953.0
2024-01-19 15:00:00,183.08,183.32,182.97,183.12,49192.0,180.4459,180.6824,180.3375,180.4853,49192.0
2024-01-19 15:10:00,183.13,183.36,183.1,183.23,46208.0,180.4952,180.7219,180.4656,180.5937,46208.0
2024-01-19 15:20:00,183.24,183.37,183.13,183.16,35447.0,180.6036,180.7317,180.4952,180.5247,35447.0
2024-01-19 15:30:00,183.16,183.38,183.14,183.2,43234.0,180.5247,180.7416,180.505,180.5642,43234.0
2024-01-19 15:40:00,183.21,183.25,183.04,183.17,56808.0,180.574,180.6135,180.4065,180.5346,56808.0
2024-01-19 15:50:00,183.15,183.29,183.02,183.19,238817.0,180.5149,180.6529,180.3868,180.5543,238817.0
2024-01-22 09:30:00,184.26,186.08,184.17,185.27,66394.0,181.6089,183.4027,181.5202,182.6044,66394.0
2024-01-22 09:40:00,185.44,185.93,185.31,185.88,26098.0,182.7719,183.2549,182.6438,183.2056,26098.0
2024-01-22 09:50:00,185.86,186.5,185.85,186.46,34369.0,183.1859,183.8167,183.176,183.7773,34369.0
2024-01-22 10:00:00,186.46,186.77,186.04,186.27,46354.0,183.7773,184.0828,183.3633,183.59,46354.0
2024-01-22 10:10:00,186.25,186.54,186.11,186.45,19397.0,183.5703,183.8561,183.4323,183.7674,19397.0
2024-01-22 10:20:00,186.51,186.76,186.45,186.71,46809.0,183.8265,184.0729,183.7674,184.0237,46809.0
2024-01-22 10:30:00,186.72,186.72,186.0,186.26,53890.0,184.0335,184.0335,183.3239,183.5801,53890.0
2024-01-22 10:40:00,186.26,186.27,185.8,185.89,30419.0,183.5801,183.59,183.1268,183.2155,30419.0
2024-01-22 10:50:00,185.85,186.13,185.67,185.83,20527.0,183.176,183.452,182.9986,183.1563,20527.0
2024-01-22 11:00:00,185.86,185.87,185.5,185.5,46598.0,183.1859,183.1958,182.8311,182.8311,46598.0
2024-01-22 11:10:00,185.5,185.86,185.32,185.84,30657.0,182.8311,183.1859,182.6537,183.1662,30657.0
2024-01-22 11:20:00,185.86,185.91,185.52,185.86,22580.0,183.1859,183.2352,182.8508,183.1859,22580.0
2024-01-22 11:30:00,185.9,185.9,185.42,185.57,35866.0,183.2253,183.2253,182.7522,182.9001,35866.0
2024-01-22 11:40:00,185.57,185.57,185.28,185.36,28429.0,182.9001,182.9001,182.6142,182.6931,28429.0
2024-01-22 11:50:00,185.36,185.58,185.36,185.52,14960.0,182.6931,182.9099,182.6931,182.8508,14960.0
2024-01-22 12:00:00,185.46,185.61,185.29,185.37,44337.0,182.7917,182.9395,182.6241,182.7029,44337.0
2024-01-22 12:10:00,185.38,185.5,185.35,185.46,10486.0,182.7128,182.8311,182.6832,182.7917,10486.0
2024-01-22 12:20:00,185.46,185.52,185.45,185.49,15191.0,182.7917,182.8508,182.7818,182.8212,15191.0
2024-01-22 12:30:00,185.49,185.49,185.2,185.3,12760.0,182.8212,182.8212,182.5354,182.634,12760.0
2024-01-22 12:40:00,185.3,185.31,185.02,185.11,15932.0,182.634,182.6438,182.358,182.4467,15932.0
2024-01-22 12:50:00,185.11,185.19,184.88,184.93,32296.0,182.4467,182.5255,182.22,182.2693,32296.0
2024-01-22 13:00:00,184.93,185.02,184.77,184.9,26582.0,182.2693,182.358,182.1116,182.2397,26582.0
2024-01-22 13:10:00,184.92,185.07,184.81,184.82,49249.0,182.2594,182.4073,182.151,182.1609,49249.0
2024-01-22 13:20:00,184.81,184.81,184.31,184.33,13592.0,182.151,182.151,181.6582,181.6779,13592.0
2024-01-22 13:30:00,184.29,184.54,184.26,184.5,30073.0,181.6385,181.8849,181.6089,181.8455,30073.0
2024-01-22 13:40:00,184.5,184.5,184.4,184.46,7557.0,181.8455,181.8455,181.7469,181.806,7557.0
2024-01-22 13:50:00,184.49,184.58,184.31,184.31,23788.0,181.8356,181.9243,181.6582,181.6582,23788.0
2024-01-22 14:00:00,184.31,184.63,184.24,184.62,15111.0,181.6582,181.9736,181.5892,181.9637,15111.0
2024-01-22 14:10:00,184.59,184.59,184.15,184.15,19088.0,181.9342,181.9342,181.5005,181.5005,19088.0
2024-01-22 14:20:00,184.14,184.28,184.06,184.25,34405.0,181.4906,181.6286,181.4118,181.5991,34405.0
2024-01-22 14:30:00,184.32,184.47,184.18,184.37,118434.0,181.6681,181.8159,181.5301,181.7173,118434.0
2024-01-22 14:40:00,184.37,184.6,184.36,184.6,30324.0,181.7173,181.944,181.7075,181.944,30324.0
2024-01-22 14:50:00,184.62,184.65,184.46,184.58,98135.0,181.9637,181.9933,181.806,181.9243,98135.0
2024-01-22 15:00:00,184.58,184.66,184.42,184.6,58393.0,181.9243,182.0032,181.7666,181.944,58393.0
2024-01-22 15:10:00,184.58,184.74,184.55,184.64,26199.0,181.9243,182.082,181.8947,181.9835,26199.0
2024-01-22 15:20:00,184.63,184.77,184.54,184.73,19304.0,181.9736,182.1116,181.8849,182.0722,19304.0
2024-01-22 15:30:00,184.75,185.04,184.7,184.91,21298.0,182.0919,182.3777,182.0426,182.2496,21298.0
2024-01-22 15:40:00,184.93,185.15,184.86,184.97,30862.0,182.2693,182.4861,182.2003,182.3087,30862.0
2024-01-22 15:50:00,184.96,185.3,184.77,185.01,163498.0,182.2988,182.634,182.1116,182.3481,163498.0
2024-01-23 09:30:00,185.68,186.0,185.2,185.83,67308.0,183.0085,183.3239,182.5354,183.1563,67308.0
2024-01-23 09:40:00,185.9,185.95,185.11,185.22,12889.0,183.2253,183.2746,182.4467,182.5551,12889.0
2024-01-23 09:50:00,185.14,185.67,185.05,185.56,18998.0,182.4763,182.9986,182.3876,182.8902,18998.0
2024-01-23 10:00:00,185.64,185.69,185.16,185.46,30754.0,182.9691,183.0183,182.496,182.7917,30754.0
2024-01-23 10:10:00,185.44,185.92,185.42,185.74,44328.0,182.7719,183.245,182.7522,183.0676,44328.0
2024-01-23 10:20:00,185.78,186.02,185.65,185.98,69735.0,183.107,183.3436,182.9789,183.3042,69735.0
2024-01-23 10:30:00,185.92,185.94,185.21,185.5,19411.0,183.245,183.2647,182.5453,182.8311,19411.0
2024-01-23 10:40:00,185.48,185.48,185.0,185.47,39840.0,182.8114,182.8114,182.3383,182.8015,39840.0
2024-01-23 10:50:00,185.44,185.58,185.2,185.44,73647.0,182.7719,182.9099,182.5354,182.7719,73647.0
2024-01-23 11:00:00,185.45,185.7,185.38,185.41,41421.0,182.7818,183.0282,182.7128,182.7424,41421.0
2024-01-23 11:10:00,185.46,185.72,185.16,185.23,23087.0,182.7917,183.0479,182.496,182.565,23087.0
2024-01-23 11:20:00,185.25,185.37,184.99,185.27,24251.0,182.5847,182.7029,182.3284,182.6044,24251.0
2024-01-23 11:30:00,185.23,185.29,184.81,185.05,24745.0,182.565,182.6241,182.151,182.3876,24745.0
2024-01-23 11:40:00,185.05,185.14,185.0,185.05,16311.0,182.3876,182.4763,182.3383,182.3876,16311.0
2024-01-23 11:50:00,185.1,185.21,185.08,185.13,12049.0,182.4368,182.5453,182.4171,182.4664,12049.0
2024-01-23 12:00:00,185.13,185.27,185.07,185.17,11498.0,182.4664,182.6044,182.4073,182.5058,11498.0
2024-01-23 12:10:00,185.21,185.38,185.17,185.34,16947.0,182.5453,182.7128,182.5058,182.6734,16947.0
2024-01-23 12:20:00,185.37,185.41,185.15,185.3,27549.0,182.7029,182.7424,182.4861,182.634,27549.0
2024-01-23 12:30:00,185.31,185.35,185.15,185.27,12513.0,182.6438,182.6832,182.4861,182.6044,12513.0
2024-01-23 12:40:00,185.22,185.45,185.17,185.21,19568.0,182.5551,182.7818,182.5058,182.5453,19568.0
2024-01-23 12:50:00,185.22,185.56,185.22,185.56,71241.0,182.5551,182.8902,182.5551,182.8902,71241.0
2024-01-23 13:00:00,185.56,185.56,185.15,185.18,17919.0,182.8902,182.8902,182.4861,182.5157,17919.0
2024-01-23 13:10:00,185.2,185.42,185.2,185.31,11641.0,182.5354,182.7522,182.5354,182.6438,11641.0
2024-01-23 13:20:00,185.31,185.43,185.28,185.33,17769.0,182.6438,182.7621,182.6142,182.6635,17769.0
2024-01-23 13:30:00,185.34,185.36,185.1,185.26,22632.0,182.6734,182.6931,182.4368,182.5945,22632.0
2024-01-23 13:40:00,185.28,185.47,185.24,185.42,13382.0,182.6142,182.8015,182.5748,182.7522,13382.0
2024-01-23 13:50:00,185.44,185.47,185.34,185.41,11213.0,182.7719,182.8015,182.6734,182.7424,11213.0
2024-01-23 14:00:00,185.44,185.47,185.33,185.41,15908.0,182.7719,182.8015,182.6635,182.7424,15908.0
2024-01-23 14:10:00,185.36,185.4,185.14,185.18,13849.0,182.6931,182.7325,182.4763,182.5157,13849.0
2024-01-23 14:20:00,185.19,185.26,185.03,185.22,14021.0,182.5255,182.5945,182.3678,182.5551,14021.0
2024-01-23 14:30:00,185.22,185.22,185.03,185.14,14162.0,182.5551,182.5551,182.3678,182.4763,14162.0
2024-01-23 14:40:00,185.15,185.44,185.14,185.25,25894.0,182.4861,182.7719,182.4763,182.5847,25894.0
2024-01-23 14:50:00,185.28,185.42,185.18,185.27,20676.0,182.6142,182.7522,182.5157,182.6044,20676.0
2024-01-23 15:00:00,185.26,185.52,185.23,185.5,26478.0,182.5945,182.8508,182.565,182.8311,26478.0
2024-01-23 15:10:00,185.5,185.78,185.5,185.78,19231.0,182.8311,183.107,182.8311,183.107,19231.0
2024-01-23 15:20:00,185.77,185.82,185.53,185.58,32516.0,183.0972,183.1465,182.8606,182.9099,32516.0
2024-01-23 15:30:00,185.55,185.57,185.35,185.37,26708.0,182.8804,182.9001,182.6832,182.7029,26708.0
2024-01-23 15:40:00,185.37,185.64,185.33,185.64,54626.0,182.7029,182.9691,182.6635,182.9691,54626.0
2024-01-23 15:50:00,185.65,185.79,185.36,185.48,167346.0,182.9789,183.1169,182.6931,182.8114,167346.0
2024-01-24 09:30:00,187.09,187.38,186.23,187.13,71066.0,184.3982,184.684,183.5506,184.4376,71066.0
2024-01-24 09:40:00,187.15,187.41,186.87,187.35,70730.0,184.4573,184.7136,184.1814,184.6545,70730.0
2024-01-24 09:50:00,187.35,187.99,187.2,187.91,39040.0,184.6545,185.2853,184.5066,185.2064,39040.0
2024-01-24 10:00:00,187.93,187.93,187.23,187.45,36982.0,185.2261,185.2261,184.5362,184.753,36982.0
2024-01-24 10:10:00,187.49,187.55,186.96,186.97,25831.0,184.7924,184.8516,184.2701,184.2799,25831.0
2024-01-24 10:20:00,187.0,187.25,186.76,187.1,18819.0,184.3095,184.5559,184.0729,184.4081,18819.0
2024-01-24 10:30:00,187.05,187.26,186.94,187.2,36186.0,184.3588,184.5658,184.2504,184.5066,36186.0
2024-01-24 10:40:00,187.22,187.68,187.13,187.42,28036.0,184.5263,184.9797,184.4376,184.7235,28036.0
2024-01-24 10:50:00,187.44,187.75,187.31,187.65,27400.0,184.7432,185.0487,184.615,184.9501,27400.0
2024-01-24 11:00:00,187.66,187.95,187.66,187.91,36808.0,184.96,185.2458,184.96,185.2064,36808.0
2024-01-24 11:10:00,187.96,188.01,187.81,187.99,42117.0,185.2557,185.305,185.1078,185.2853,42117.0
2024-01-24 11:20:00,187.96,188.12,187.86,188.09,32618.0,185.2557,185.4134,185.1571,185.3838,32618.0
2024-01-24 11:30:00,188.1,188.15,188.0,188.1,30532.0,185.3937,185.443,185.2951,185.3937,30532.0
2024-01-24 11:40:00,188.1,188.17,187.97,188.09,42955.0,185.3937,185.4627,185.2655,185.3838,42955.0
2024-01-24 11:50:00,188.12,188.2,187.98,188.09,28869.0,185.4134,185.4922,185.2754,185.3838,28869.0
2024-01-24 12:00:00,188.11,188.15,187.91,188.11,33465.0,185.4035,185.443,185.2064,185.4035,33465.0
2024-01-24 12:10:00,188.08,188.15,187.76,187.94,37856.0,185.374,185.443,185.0586,185.236,37856.0
2024-01-24 12:20:00,187.98,188.16,187.88,188.09,18165.0,185.2754,185.4528,185.1768,185.3838,18165.0
2024-01-24 12:30:00,188.11,188.23,188.06,188.2,24259.0,185.4035,185.5218,185.3542,185.4922,24259.0
2024-01-24 12:40:00,188.24,188.26,188.09,188.26,27867.0,185.5317,185.5514,185.3838,185.5514,27867.0
2024-01-24 12:50:00,188.29,188.42,188.18,188.35,32734.0,185.5809,185.7091,185.4725,185.6401,32734.0
2024-01-24 13:00:00,188.38,188.4,187.81,187.94,48094.0,185.6696,185.6894,185.1078,185.236,48094.0
2024-01-24 13:10:00,187.93,187.93,187.24,187.41,44750.0,185.2261,185.2261,184.546,184.7136,44750.0
2024-01-24 13:20:00,187.4,187.55,187.25,187.51,37928.0,184.7037,184.8516,184.5559,184.8122,37928.0
2024-01-24 13:30:00,187.47,187.47,186.99,186.99,23516.0,184.7727,184.7727,184.2996,184.2996,23516.0
2024-01-24 13:40:00,187.0,187.16,186.94,187.01,28670.0,184.3095,184.4672,184.2504,184.3194,28670.0
2024-01-24 13:50:00,186.93,187.0,186.76,186.78,28182.0,184.2405,184.3095,184.0729,184.0927,28182.0
2024-01-24 14:00:00,186.81,186.97,186.68,186.8,19589.0,184.1222,184.2799,183.9941,184.1124,19589.0
2024-01-24 14:10:00,186.76,186.78,186.51,186.59,17993.0,184.0729,184.0927,183.8265,183.9054,17993.0
2024-01-24 14:20:00,186.57,186.57,186.25,186.36,25241.0,183.8857,183.8857,183.5703,183.6787,25241.0
2024-01-24 14:30:00,186.36,186.44,186.11,186.27,20801.0,183.6787,183.7576,183.4323,183.59,20801.0
2024-01-24 14:40:00,186.28,186.57,186.28,186.52,14267.0,183.5999,183.8857,183.5999,183.8364,14267.0
2024-01-24 14:50:00,186.56,186.58,186.25,186.38,14227.0,183.8758,183.8955,183.5703,183.6984,14227.0
2024-01-24 15:00:00,186.34,186.43,186.23,186.27,12591.0,183.659,183.7477,183.5506,183.59,12591.0
2024-01-24 15:10:00,186.2,186.28,185.8,185.81,26234.0,183.521,183.5999,183.1268,183.1366,26234.0
2024-01-24 15:20:00,185.83,185.9,185.72,185.9,28154.0,183.1563,183.2253,183.0479,183.2253,28154.0
2024-01-24 15:30:00,185.89,186.17,185.83,186.13,27557.0,183.2155,183.4914,183.1563,183.452,27557.0
2024-01-24 15:40:00,186.11,186.26,185.91,185.95,51500.0,183.4323,183.5801,183.2352,183.2746,51500.0
2024-01-24 15:50:00,185.93,186.12,185.76,185.84,175041.0,183.2549,183.4422,183.0873,183.1662,175041.0
2024-01-25 09:30:00,186.44,187.28,186.43,186.99,51578.0,183.7576,184.5855,183.7477,184.2996,51578.0
2024-01-25 09:40:00,187.01,187.08,186.57,186.89,41231.0,184.3194,184.3883,183.8857,184.2011,41231.0
2024-01-25 09:50:00,186.9,187.89,186.86,187.61,40966.0,184.2109,185.1867,184.1715,184.9107,40966.0
2024-01-25 10:00:00,187.64,187.82,186.94,187.32,46208.0,184.9403,185.1177,184.2504,184.6249,46208.0
2024-01-25 10:10:00,187.32,187.79,187.29,187.63,31871.0,184.6249,185.0881,184.5953,184.9304,31871.0
2024-01-25 10:20:00,187.66,187.94,187.53,187.78,25869.0,184.96,185.236,184.8319,185.0783,25869.0
2024-01-25 10:30:00,187.8,188.02,187.43,187.52,31159.0,185.098,185.3148,184.7333,184.822,31159.0
2024-01-25 10:40:00,187.49,187.5,187.03,187.15,24860.0,184.7924,184.8023,184.3391,184.4573,24860.0
2024-01-25 10:50:00,187.16,187.35,187.13,187.28,32673.0,184.4672,184.6545,184.4376,184.5855,32673.0
2024-01-25 11:00:00,187.22,187.54,187.19,187.47,19258.0,184.5263,184.8417,184.4968,184.7727,19258.0
2024-01-25 11:10:00,187.47,187.84,187.39,187.64,37929.0,184.7727,185.1374,184.6939,184.9403,37929.0
2024-01-25 11:20:00,187.65,187.99,187.59,187.96,26013.0,184.9501,185.2853,184.891,185.2557,26013.0
2024-01-25 11:30:00,187.96,188.0,187.81,187.91,21573.0,185.2557,185.2951,185.1078,185.2064,21573.0
2024-01-25 11:40:00,187.9,187.94,187.65,187.78,25530.0,185.1965,185.236,184.9501,185.0783,25530.0
2024-01-25 11:50:00,187.7,187.89,187.56,187.61,22517.0,184.9994,185.1867,184.8614,184.9107,22517.0
2024-01-25 12:00:00,187.65,187.72,187.31,187.32,22599.0,184.9501,185.0191,184.615,184.6249,22599.0
2024-01-25 12:10:00,187.31,187.71,187.25,187.71,49593.0,184.615,185.0093,184.5559,185.0093,49593.0
2024-01-25 12:20:00,187.68,187.68,187.36,187.36,27428.0,184.9797,184.9797,184.6643,184.6643,27428.0
2024-01-25 12:30:00,187.38,187.42,187.09,187.1,20184.0,184.684,184.7235,184.3982,184.4081,20184.0
2024-01-25 12:40:00,187.11,187.28,187.02,187.16,24088.0,184.4179,184.5855,184.3292,184.4672,24088.0
2024-01-25 12:50:00,187.17,187.41,187.17,187.39,27660.0,184.4771,184.7136,184.4771,184.6939,27660.0
2024-01-25 13:00:00,187.44,187.84,187.31,187.72,41281.0,184.7432,185.1374,184.615,185.0191,41281.0
2024-01-25 13:10:00,187.73,187.8,187.52,187.68,25173.0,185.029,185.098,184.822,184.9797,25173.0
2024-01-25 13:20:00,187.68,187.88,187.68,187.79,37262.0,184.9797,185.1768,184.9797,185.0881,37262.0
2024-01-25 13:30:00,187.78,187.97,187.73,187.91,42411.0,185.0783,185.2655,185.029,185.2064,42411.0
2024-01-25 13:40:00,187.9,188.07,187.76,187.83,24846.0,185.1965,185.3641,185.0586,185.1276,24846.0
2024-01-25 13:50:00,187.88,188.05,187.72,187.81,39063.0,185.1768,185.3444,185.0191,185.1078,39063.0
2024-01-25 14:00:00,187.8,187.8,187.45,187.71,36395.0,185.098,185.098,184.753,185.0093,36395.0
2024-01-25 14:10:00,187.69,187.86,187.67,187.79,17103.0,184.9896,185.1571,184.9699,185.0881,17103.0
2024-01-25 14:20:00,187.74,187.95,187.64,187.91,33904.0,185.0388,185.2458,184.9403,185.2064,33904.0
2024-01-25 14:30:00,187.92,188.15,187.86,187.92,35741.0,185.2163,185.443,185.1571,185.2163,35741.0
2024-01-25 14:40:00,187.93,187.93,187.69,187.78,22448.0,185.2261,185.2261,184.9896,185.0783,22448.0
2024-01-25 14:50:00,187.77,188.1,187.68,188.01,22732.0,185.0684,185.3937,184.9797,185.305,22732.0
2024-01-25 15:00:00,188.03,188.21,187.97,188.1,43185.0,185.3247,185.5021,185.2655,185.3937,43185.0
2024-01-25 15:10:00,188.1,188.23,187.84,187.97,41671.0,185.3937,185.5218,185.1374,185.2655,41671.0
2024-01-25 15:20:00,187.97,188.09,187.88,188.04,47329.0,185.2655,185.3838,185.1768,185.3345,47329.0
2024-01-25 15:30:00,188.04,188.31,187.95,188.15,66383.0,185.3345,185.6006,185.2458,185.443,66383.0
2024-01-25 15:40:00,188.2,188.23,187.89,188.12,108550.0,185.4922,185.5218,185.1867,185.4134,108550.0
2024-01-25 15:50:00,188.13,188.33,187.72,188.08,293853.0,185.4232,185.6204,185.0191,185.374,293853.0
2024-01-26 09:30:00,192.54,198.87,192.26,198.67,1194060.0,189.7698,196.0087,189.4938,195.8116,1194060.0
2024-01-26 09:40:00,198.67,201.82,198.6,201.53,895137.0,195.8116,198.9163,195.7426,198.6304,895137.0
2024-01-26 09:50:00,201.59,203.49,201.27,201.3,886306.0,198.6896,200.5622,198.3742,198.4038,886306.0
2024-01-26 10:00:00,201.43,202.23,200.9,201.86,343327.0,198.5319,199.3204,198.0095,198.9557,343327.0
2024-01-26 10:10:00,201.85,202.54,201.2,201.33,274877.0,198.9458,199.6259,198.3052,198.4333,274877.0
2024-01-26 10:20:00,201.48,202.96,201.4,202.19,300066.0,198.5812,200.0399,198.5023,199.2809,300066.0
2024-01-26 10:30:00,202.23,202.67,201.53,202.06,198375.0,199.3204,199.754,198.6304,199.1528,198375.0
2024-01-26 10:40:00,202.1,204.3,202.08,204.09,409588.0,199.1922,201.3606,199.1725,201.1536,409588.0
2024-01-26 10:50:00,204.13,204.71,203.51,204.55,301463.0,201.193,201.7647,200.582,201.607,301463.0
2024-01-26 11:00:00,204.49,204.77,203.4,203.65,205141.0,201.5479,201.8238,200.4735,200.7199,205141.0
2024-01-26 11:10:00,203.65,203.81,202.06,202.08,236568.0,200.7199,200.8776,199.1528,199.1725,236568.0
2024-01-26 11:20:00,202.13,202.39,201.62,202.27,250116.0,199.2218,199.4781,198.7191,199.3598,250116.0
2024-01-26 11:30:00,202.17,202.71,201.51,201.82,155622.0,199.2612,199.7935,198.6107,198.9163,155622.0
2024-01-26 11:40:00,201.83,202.79,201.76,202.23,131987.0,198.9261,199.8723,198.8571,199.3204,131987.0
2024-01-26 11:50:00,202.17,202.58,201.9,202.31,72632.0,199.2612,199.6653,198.9951,199.3992,72632.0
2024-01-26 12:00:00,202.36,202.46,201.45,201.7,77207.0,199.4485,199.5471,198.5516,198.798,77207.0
2024-01-26 12:10:00,201.7,201.71,200.44,200.63,191458.0,198.798,198.8079,197.5561,197.7434,191458.0
2024-01-26 12:20:00,200.63,201.48,200.59,201.4,111048.0,197.7434,198.5812,197.704,198.5023,111048.0
2024-01-26 12:30:00,201.34,201.38,200.07,200.26,145630.0,198.4432,198.4826,197.1914,197.3787,145630.0
2024-01-26 12:40:00,200.31,200.44,199.61,199.72,194363.0,197.428,197.5561,196.7381,196.8465,194363.0
2024-01-26 12:50:00,199.73,200.13,199.41,200.03,132811.0,196.8563,197.2506,196.5409,197.152,132811.0
2024-01-26 13:00:00,200.06,200.34,199.36,199.38,79891.0,197.1816,197.4576,196.4917,196.5114,79891.0
2024-01-26 13:10:00,199.36,199.88,199.15,199.66,60650.0,196.4917,197.0042,196.2847,196.7873,60650.0
2024-01-26 13:20:00,199.62,200.41,199.6,200.19,57882.0,196.7479,197.5266,196.7282,197.3097,57882.0
2024-01-26 13:30:00,200.2,200.31,199.64,200.0,60729.0,197.3196,197.428,196.7676,197.1225,60729.0
2024-01-26 13:40:00,200.0,200.05,199.5,199.68,52391.0,197.1225,197.1717,196.6296,196.8071,52391.0
2024-01-26 13:50:00,199.6,200.38,199.55,199.93,86357.0,196.7282,197.497,196.6789,197.0535,86357.0
2024-01-26 14:00:00,199.93,200.13,199.55,200.12,85804.0,197.0535,197.2506,196.6789,197.2407,85804.0
2024-01-26 14:10:00,200.12,200.78,199.98,200.78,80959.0,197.2407,197.8912,197.1027,197.8912,80959.0
2024-01-26 14:20:00,200.73,200.78,200.24,200.49,100991.0,197.842,197.8912,197.359,197.6054,100991.0
2024-01-26 14:30:00,200.54,200.58,200.27,200.46,53556.0,197.6547,197.6941,197.3886,197.5758,53556.0
2024-01-26 14:40:00,200.49,201.3,200.42,201.3,111201.0,197.6054,198.4038,197.5364,198.4038,111201.0
2024-01-26 14:50:00,201.32,201.99,201.27,201.78,145906.0,198.4235,199.0838,198.3742,198.8768,145906.0
2024-01-26 15:00:00,201.81,201.89,201.06,201.06,92157.0,198.9064,198.9853,198.1672,198.1672,92157.0
2024-01-26 15:10:00,201.04,201.43,200.77,201.29,89144.0,198.1475,198.5319,197.8814,198.3939,89144.0
2024-01-26 15:20:00,201.33,201.4,201.01,201.07,77594.0,198.4333,198.5023,198.1179,198.1771,77594.0
2024-01-26 15:30:00,201.09,201.61,200.9,201.52,133481.0,198.1968,198.7093,198.0095,198.6206,133481.0
2024-01-26 15:40:00,201.5,201.68,201.28,201.55,204771.0,198.6009,198.7783,198.384,198.6502,204771.0
2024-01-26 15:50:00,201.55,201.66,201.03,201.44,547334.0,198.6502,198.7586,198.1376,198.5417,547334.0
2024-01-29 09:30:00,201.66,202.89,201.16,201.19,221831.0,198.7586,199.9709,198.2658,198.2953,221831.0
2024-01-29 09:40:00,201.15,201.73,200.79,200.98,146137.0,198.2559,198.8276,197.9011,198.0884,146137.0
2024-01-29 09:50:00,201.0,202.77,200.94,202.75,145953.0,198.1081,199.8526,198.0489,199.8329,145953.0
2024-01-29 10:00:00,202.84,202.9,202.14,202.32,117008.0,199.9216,199.9807,199.2317,199.4091,117008.0
2024-01-29 10:10:00,202.23,202.25,200.92,201.23,49114.0,199.3204,199.3401,198.0292,198.3348,49114.0
2024-01-29 10:20:00,201.13,201.18,200.53,200.91,74165.0,198.2362,198.2855,197.6448,198.0194,74165.0
2024-01-29 10:30:00,200.91,201.37,200.54,200.95,39219.0,198.0194,198.4727,197.6547,198.0588,39219.0
2024-01-29 10:40:00,201.0,201.21,200.2,200.52,63866.0,198.1081,198.315,197.3196,197.635,63866.0
2024-01-29 10:50:00,200.58,200.7,200.28,200.46,33226.0,197.6941,197.8124,197.3984,197.5758,33226.0
2024-01-29 11:00:00,200.49,200.55,200.13,200.24,38155.0,197.6054,197.6645,197.2506,197.359,38155.0
2024-01-29 11:10:00,200.26,200.35,199.94,200.24,46212.0,197.3787,197.4674,197.0633,197.359,46212.0
2024-01-29 11:20:00,200.26,200.34,200.06,200.25,35270.0,197.3787,197.4576,197.1816,197.3689,35270.0
2024-01-29 11:30:00,200.28,200.32,200.11,200.27,42998.0,197.3984,197.4379,197.2309,197.3886,42998.0
2024-01-29 11:40:00,200.3,200.41,200.0,200.07,50239.0,197.4181,197.5266,197.1225,197.1914,50239.0
2024-01-29 11:50:00,200.1,200.12,199.78,199.82,37991.0,197.221,197.2407,196.9056,196.945,37991.0
2024-01-29 12:00:00,199.84,199.92,199.55,199.71,47358.0,196.9648,197.0436,196.6789,196.8366,47358.0
2024-01-29 12:10:00,199.73,199.86,199.12,199.13,83438.0,196.8563,196.9845,196.2551,196.265,83438.0
2024-01-29 12:20:00,199.15,199.76,199.15,199.62,50942.0,196.2847,196.8859,196.2847,196.7479,50942.0
2024-01-29 12:30:00,199.61,199.64,199.38,199.48,35295.0,196.7381,196.7676,196.5114,196.6099,35295.0
2024-01-29 12:40:00,199.52,199.58,199.07,199.12,52482.0,196.6494,196.7085,196.2058,196.2551,52482.0
2024-01-29 12:50:00,199.09,199.6,199.08,199.6,43284.0,196.2255,196.7282,196.2157,196.7282,43284.0
2024-01-29 13:00:00,199.61,199.63,199.25,199.39,37230.0,196.7381,196.7578,196.3832,196.5212,37230.0
2024-01-29 13:10:00,199.38,199.42,199.16,199.31,21671.0,196.5114,196.5508,196.2945,196.4424,21671.0
2024-01-29 13:20:00,199.27,199.38,199.24,199.27,16501.0,196.403,196.5114,196.3734,196.403,16501.0
2024-01-29 13:30:00,199.27,199.76,199.19,199.61,44419.0,196.403,196.8859,196.3241,196.7381,44419.0
2024-01-29 13:40:00,199.58,199.74,199.57,199.59,18229.0,196.7085,196.8662,196.6986,196.7184,18229.0
2024-01-29 13:50:00,199.59,199.6,199.32,199.4,26550.0,196.7184,196.7282,196.4522,196.5311,26550.0
2024-01-29 14:00:00,199.39,199.5,199.1,199.22,41448.0,196.5212,196.6296,196.2354,196.3537,41448.0
2024-01-29 14:10:00,199.26,199.76,199.17,199.61,29790.0,196.3931,196.8859,196.3044,196.7381,29790.0
2024-01-29 14:20:00,199.62,199.71,199.55,199.7,25114.0,196.7479,196.8366,196.6789,196.8268,25114.0
2024-01-29 14:30:00,199.69,199.83,199.53,199.83,32298.0,196.8169,196.9549,196.6592,196.9549,32298.0
2024-01-29 14:40:00,199.83,199.92,199.63,199.63,33587.0,196.9549,197.0436,196.7578,196.7578,33587.0
2024-01-29 14:50:00,199.63,199.79,199.58,199.59,42177.0,196.7578,196.9155,196.7085,196.7184,42177.0
2024-01-29 15:00:00,199.63,200.31,199.5,200.23,71547.0,196.7578,197.428,196.6296,197.3491,71547.0
2024-01-29 15:10:00,200.22,200.5,200.1,200.5,34885.0,197.3393,197.6153,197.221,197.6153,34885.0
2024-01-29 15:20:00,200.52,200.88,200.34,200.43,84906.0,197.635,197.9898,197.4576,197.5463,84906.0
2024-01-29 15:30:00,200.43,200.51,200.15,200.27,74354.0,197.5463,197.6251,197.2703,197.3886,74354.0
2024-01-29 15:40:00,200.26,200.3,199.97,200.04,89606.0,197.3787,197.4181,197.0929,197.1619,89606.0
2024-01-29 15:50:00,200.04,200.86,200.01,200.81,268454.0,197.1619,197.9701,197.1323,197.9208,268454.0
2024-01-30 09:30:00,200.5,201.29,200.41,200.95,90654.0,197.6153,198.3939,197.5266,198.0588,90654.0
2024-01-30 09:40:00,200.94,202.5,200.86,202.03,122427.0,198.0489,199.5865,197.9701,199.1232,122427.0
2024-01-30 09:50:00,201.97,202.25,201.6,202.12,84378.0,199.0641,199.3401,198.6994,199.212,84378.0
2024-01-30 10:00:00,202.11,202.5,201.59,202.5,64080.0,199.2021,199.5865,198.6896,199.5865,64080.0
2024-01-30 10:10:00,202.54,202.74,201.94,201.94,36696.0,199.6259,199.823,199.0345,199.0345,36696.0
2024-01-30 10:20:00,202.03,202.46,201.97,202.33,31003.0,199.1232,199.5471,199.0641,199.4189,31003.0
2024-01-30 10:30:00,202.31,202.42,201.93,201.98,34643.0,199.3992,199.5076,199.0247,199.074,34643.0
2024-01-30 10:40:00,201.97,202.44,201.86,202.44,30032.0,199.0641,199.5273,198.9557,199.5273,30032.0
2024-01-30 10:50:00,202.44,202.62,202.2,202.23,74525.0,199.5273,199.7048,199.2908,199.3204,74525.0
2024-01-30 11:00:00,202.2,202.63,202.15,202.63,44826.0,199.2908,199.7146,199.2415,199.7146,44826.0
2024-01-30 11:10:00,202.62,202.74,202.26,202.33,57060.0,199.7048,199.823,199.3499,199.4189,57060.0
2024-01-30 11:20:00,202.32,202.79,202.32,202.78,43993.0,199.4091,199.8723,199.4091,199.8625,43993.0
2024-01-30 11:30:00,202.78,203.02,202.74,202.94,80129.0,199.8625,200.099,199.823,200.0202,80129.0
2024-01-30 11:40:00,203.01,203.12,202.84,203.03,39740.0,200.0891,200.1976,199.9216,200.1089,39740.0
2024-01-30 11:50:00,203.06,203.32,202.96,202.96,39040.0,200.1384,200.3947,200.0399,200.0399,39040.0
2024-01-30 12:00:00,202.99,203.01,202.71,202.81,25040.0,200.0694,200.0891,199.7935,199.892,25040.0
2024-01-30 12:10:00,202.82,202.85,202.66,202.81,31322.0,199.9019,199.9315,199.7442,199.892,31322.0
2024-01-30 12:20:00,202.82,203.05,202.79,202.86,36221.0,199.9019,200.1286,199.8723,199.9413,36221.0
2024-01-30 12:30:00,202.8,202.9,202.51,202.84,29292.0,199.8822,199.9807,199.5963,199.9216,29292.0
2024-01-30 12:40:00,202.87,203.18,202.86,203.11,28450.0,199.9512,200.2567,199.9413,200.1877,28450.0
2024-01-30 12:50:00,203.1,203.19,202.94,203.0,23481.0,200.1779,200.2666,200.0202,200.0793,23481.0
2024-01-30 13:00:00,203.0,203.0,202.73,202.97,52183.0,200.0793,200.0793,199.8132,200.0497,52183.0
2024-01-30 13:10:00,202.97,203.32,202.95,203.14,34534.0,200.0497,200.3947,200.03,200.2173,34534.0
2024-01-30 13:20:00,203.16,203.25,203.04,203.05,28512.0,200.237,200.3257,200.1187,200.1286,28512.0
2024-01-30 13:30:00,203.07,203.35,203.07,203.34,36501.0,200.1483,200.4243,200.1483,200.4144,36501.0
2024-01-30 13:40:00,203.34,203.45,203.27,203.31,25552.0,200.4144,200.5228,200.3454,200.3848,25552.0
2024-01-30 13:50:00,203.31,203.32,203.09,203.26,29290.0,200.3848,200.3947,200.168,200.3356,29290.0
2024-01-30 14:00:00,203.26,203.43,203.18,203.31,27771.0,200.3356,200.5031,200.2567,200.3848,27771.0
2024-01-30 14:10:00,203.31,203.38,203.12,203.37,34582.0,200.3848,200.4538,200.1976,200.444,34582.0
2024-01-30 14:20:00,203.36,203.79,203.36,203.65,53626.0,200.4341,200.8579,200.4341,200.7199,53626.0
2024-01-30 14:30:00,203.66,203.77,203.35,203.35,39158.0,200.7298,200.8382,200.4243,200.4243,39158.0
2024-01-30 14:40:00,203.34,203.76,203.34,203.74,34529.0,200.4144,200.8284,200.4144,200.8086,34529.0
2024-01-30 14:50:00,203.75,203.97,203.7,203.84,63320.0,200.8185,201.0353,200.7692,200.9072,63320.0
2024-01-30 15:00:00,203.86,203.99,203.81,203.95,77131.0,200.9269,201.055,200.8776,201.0156,77131.0
2024-01-30 15:10:00,203.95,204.21,203.94,204.16,54030.0,201.0156,201.2719,201.0058,201.2226,54030.0
2024-01-30 15:20:00,204.17,204.44,204.06,204.15,59594.0,201.2325,201.4986,201.124,201.2127,59594.0
2024-01-30 15:30:00,204.12,204.2,203.93,204.11,61879.0,201.1832,201.262,200.9959,201.1733,61879.0
2024-01-30 15:40:00,204.1,204.19,204.04,204.13,76738.0,201.1635,201.2522,201.1043,201.193,76738.0
2024-01-30 15:50:00,204.12,204.25,203.8,204.13,265013.0,201.1832,201.3113,200.8678,201.193,265013.0
2024-01-31 09:30:00,202.4,204.55,202.08,204.44,147686.0,199.4879,201.607,199.1725,201.4986,147686.0
2024-01-31 09:40:00,204.5,205.32,204.36,204.37,52432.0,201.5577,202.3659,201.4197,201.4296,52432.0
2024-01-31 09:50:00,204.25,204.83,204.06,204.82,49156.0,201.3113,201.883,201.124,201.8731,49156.0
2024-01-31 10:00:00,204.88,204.94,204.12,204.54,42935.0,201.9322,201.9914,201.1832,201.5971,42935.0
2024-01-31 10:10:00,204.54,205.0,204.46,204.56,50864.0,201.5971,202.0505,201.5183,201.6168,50864.0
2024-01-31 10:20:00,204.61,204.93,204.06,204.28,60321.0,201.6661,201.9815,201.124,201.3409,60321.0
2024-01-31 10:30:00,204.24,204.36,203.8,203.89,39603.0,201.3015,201.4197,200.8678,200.9565,39603.0
2024-01-31 10:40:00,203.89,203.95,203.41,203.46,33028.0,200.9565,201.0156,200.4834,200.5327,33028.0
2024-01-31 10:50:00,203.42,204.0,203.38,203.93,27899.0,200.4932,201.0649,200.4538,200.9959,27899.0
2024-01-31 11:00:00,203.95,204.13,203.57,203.86,32534.0,201.0156,201.193,200.6411,200.9269,32534.0
2024-01-31 11:10:00,203.88,204.09,203.55,203.56,28245.0,200.9466,201.1536,200.6214,200.6312,28245.0
2024-01-31 11:20:00,203.5,203.55,202.88,203.24,45437.0,200.5721,200.6214,199.961,200.3158,45437.0
2024-01-31 11:30:00,203.25,203.31,202.95,202.95,20261.0,200.3257,200.3848,200.03,200.03,20261.0
2024-01-31 11:40:00,202.92,202.92,202.46,202.72,43821.0,200.0004,200.0004,199.5471,199.8033,43821.0
2024-01-31 11:50:00,202.71,203.46,202.6,203.37,33392.0,199.7935,200.5327,199.685,200.444,33392.0
2024-01-31 12:00:00,203.35,203.6,203.12,203.6,15998.0,200.4243,200.6707,200.1976,200.6707,15998.0
2024-01-31 12:10:00,203.61,204.08,203.6,204.01,22474.0,200.6805,201.1438,200.6707,201.0748,22474.0
2024-01-31 12:20:00,204.0,204.27,203.95,204.11,14030.0,201.0649,201.331,201.0156,201.1733,14030.0
2024-01-31 12:30:00,204.07,204.14,203.52,203.69,21470.0,201.1339,201.2029,200.5918,200.7594,21470.0
2024-01-31 12:40:00,203.65,203.89,203.55,203.89,18539.0,200.7199,200.9565,200.6214,200.9565,18539.0
2024-01-31 12:50:00,203.92,204.02,203.81,203.88,11452.0,200.9861,201.0846,200.8776,200.9466,11452.0
2024-01-31 13:00:00,203.87,203.9,203.63,203.7,15469.0,200.9368,200.9663,200.7002,200.7692,15469.0
2024-01-31 13:10:00,203.7,203.81,203.51,203.81,14646.0,200.7692,200.8776,200.582,200.8776,14646.0
2024-01-31 13:20:00,203.81,203.81,203.39,203.68,18386.0,200.8776,200.8776,200.4637,200.7495,18386.0
2024-01-31 13:30:00,203.79,203.81,203.39,203.39,9465.0,200.8579,200.8776,200.4637,200.4637,9465.0
2024-01-31 13:40:00,203.37,203.6,203.34,203.53,9410.0,200.444,200.6707,200.4144,200.6017,9410.0
2024-01-31 13:50:00,203.56,203.59,203.37,203.46,32544.0,200.6312,200.6608,200.444,200.5327,32544.0
2024-01-31 14:00:00,203.48,203.58,202.46,203.0,53991.0,200.5524,200.6509,199.5471,200.0793,53991.0
2024-01-31 14:10:00,203.04,203.5,202.95,203.26,28231.0,200.1187,200.5721,200.03,200.3356,28231.0
2024-01-31 14:20:00,203.22,203.56,203.04,203.46,18643.0,200.2961,200.6312,200.1187,200.5327,18643.0
2024-01-31 14:30:00,203.53,204.0,203.25,203.88,29547.0,200.6017,201.0649,200.3257,200.9466,29547.0
2024-01-31 14:40:00,203.95,204.75,203.93,204.07,44019.0,201.0156,201.8041,200.9959,201.1339,44019.0
2024-01-31 14:50:00,204.13,204.13,203.21,203.21,23339.0,201.193,201.193,200.2863,200.2863,23339.0
2024-01-31 15:00:00,203.19,203.34,201.75,202.21,48465.0,200.2666,200.4144,198.8473,199.3007,48465.0
2024-01-31 15:10:00,202.28,202.42,202.02,202.23,25641.0,199.3697,199.5076,199.1134,199.3204,25641.0
2024-01-31 15:20:00,202.3,202.61,202.14,202.2,23123.0,199.3894,199.6949,199.2317,199.2908,23123.0
2024-01-31 15:30:00,202.18,202.21,201.24,201.6,54183.0,199.2711,199.3007,198.3446,198.6994,54183.0
2024-01-31 15:40:00,201.57,201.61,200.9,200.94,52613.0,198.6699,198.7093,198.0095,198.0489,52613.0
2024-01-31 15:50:00,200.92,201.28,200.66,200.73,172632.0,198.0292,198.384,197.773,197.842,172632.0
2024-02-01 09:30:00,200.36,202.92,200.36,202.43,99030.0,197.4773,200.0004,197.4773,199.5175,99030.0
2024-02-01 09:40:00,202.26,202.71,201.66,201.78,45032.0,199.3499,199.7935,198.7586,198.8768,45032.0
2024-02-01 09:50:00,201.81,202.32,201.49,202.31,93233.0,198.9064,199.4091,198.591,199.3992,93233.0
2024-02-01 10:00:00,202.28,202.53,201.41,202.5,58382.0,199.3697,199.6161,198.5122,199.5865,58382.0
2024-02-01 10:10:00,202.48,203.02,202.31,202.93,63319.0,199.5668,200.099,199.3992,200.0103,63319.0
2024-02-01 10:20:00,202.88,202.92,202.06,202.32,29211.0,199.961,200.0004,199.1528,199.4091,29211.0
2024-02-01 10:30:00,202.33,202.39,201.69,201.92,48898.0,199.4189,199.4781,198.7881,199.0148,48898.0
2024-02-01 10:40:00,201.91,202.08,201.56,201.56,37767.0,199.005,199.1725,198.66,198.66,37767.0
2024-02-01 10:50:00,201.46,201.46,200.28,200.28,15308.0,198.5614,198.5614,197.3984,197.3984,15308.0
2024-02-01 11:00:00,200.25,200.5,199.88,200.14,53126.0,197.3689,197.6153,197.0042,197.2604,53126.0
2024-02-01 11:10:00,200.14,200.54,200.13,200.31,32929.0,197.2604,197.6547,197.2506,197.428,32929.0
2024-02-01 11:20:00,200.27,200.97,200.2,200.8,35290.0,197.3886,198.0785,197.3196,197.9109,35290.0
2024-02-01 11:30:00,200.8,201.25,200.76,201.05,32520.0,197.9109,198.3545,197.8715,198.1573,32520.0
2024-02-01 11:40:00,201.13,201.24,200.99,201.16,24121.0,198.2362,198.3446,198.0982,198.2658,24121.0
2024-02-01 11:50:00,201.16,201.65,201.15,201.63,25713.0,198.2658,198.7487,198.2559,198.729,25713.0
2024-02-01 12:00:00,201.67,202.67,201.67,202.64,53295.0,198.7684,199.754,198.7684,199.7245,53295.0
2024-02-01 12:10:00,202.62,202.74,202.14,202.16,32707.0,199.7048,199.823,199.2317,199.2514,32707.0
2024-02-01 12:20:00,202.17,202.39,202.13,202.39,16108.0,199.2612,199.4781,199.2218,199.4781,16108.0
2024-02-01 12:30:00,202.35,202.59,202.32,202.54,28330.0,199.4386,199.6752,199.4091,199.6259,28330.0
2024-02-01 12:40:00,202.55,203.25,202.45,203.25,23948.0,199.6358,200.3257,199.5372,200.3257,23948.0
2024-02-01 12:50:00,203.21,203.47,202.98,203.1,43977.0,200.2863,200.5425,200.0596,200.1779,43977.0
2024-02-01 13:00:00,203.05,203.08,202.32,202.33,9205.0,200.1286,200.1581,199.4091,199.4189,9205.0
2024-02-01 13:10:00,202.37,202.75,202.28,202.66,20564.0,199.4584,199.8329,199.3697,199.7442,20564.0
2024-02-01 13:20:00,202.67,202.67,202.38,202.53,14401.0,199.754,199.754,199.4682,199.6161,14401.0
2024-02-01 13:30:00,202.51,202.75,202.1,202.29,25180.0,199.5963,199.8329,199.1922,199.3795,25180.0
2024-02-01 13:40:00,202.28,202.75,202.24,202.66,18528.0,199.3697,199.8329,199.3302,199.7442,18528.0
2024-02-01 13:50:00,202.6,202.68,202.47,202.5,21402.0,199.685,199.7639,199.5569,199.5865,21402.0
2024-02-01 14:00:00,202.51,202.76,202.51,202.68,14380.0,199.5963,199.8427,199.5963,199.7639,14380.0
2024-02-01 14:10:00,202.71,202.81,202.52,202.63,16370.0,199.7935,199.892,199.6062,199.7146,16370.0
2024-02-01 14:20:00,202.66,202.74,202.51,202.57,15353.0,199.7442,199.823,199.5963,199.6555,15353.0
2024-02-01 14:30:00,202.57,202.63,201.67,202.4,93308.0,199.6555,199.7146,198.7684,199.4879,93308.0
2024-02-01 14:40:00,202.46,203.0,202.44,202.85,26424.0,199.5471,200.0793,199.5273,199.9315,26424.0
2024-02-01 14:50:00,202.87,202.93,202.74,202.87,16126.0,199.9512,200.0103,199.823,199.9512,16126.0
2024-02-01 15:00:00,202.92,203.18,202.81,202.86,24139.0,200.0004,200.2567,199.892,199.9413,24139.0
2024-02-01 15:10:00,202.86,202.89,202.52,202.85,16258.0,199.9413,199.9709,199.6062,199.9315,16258.0
2024-02-01 15:20:00,202.86,202.96,202.71,202.96,18856.0,199.9413,200.0399,199.7935,200.0399,18856.0
2024-02-01 15:30:00,202.97,203.01,202.84,203.0,16014.0,200.0497,200.0891,199.9216,200.0793,16014.0
2024-02-01 15:40:00,203.0,203.08,202.69,202.7,30916.0,200.0793,200.1581,199.7738,199.7836,30916.0
2024-02-01 15:50:00,202.69,203.27,202.35,203.21,165446.0,199.7738,200.3454,199.4386,200.2863,165446.0
2024-02-02 09:30:00,203.39,204.36,203.0,203.8,114802.0,200.4637,201.4197,200.0793,200.8678,114802.0
2024-02-02 09:40:00,203.67,204.84,203.4,204.57,56714.0,200.7397,201.8928,200.4735,201.6267,56714.0
2024-02-02 09:50:00,204.57,204.81,203.96,204.13,55197.0,201.6267,201.8633,201.0255,201.193,55197.0
2024-02-02 10:00:00,204.15,204.19,203.46,203.93,44924.0,201.2127,201.2522,200.5327,200.9959,44924.0
2024-02-02 10:10:00,203.95,204.47,203.55,204.26,18396.0,201.0156,201.5281,200.6214,201.3212,18396.0
2024-02-02 10:20:00,204.28,204.71,204.2,204.41,20746.0,201.3409,201.7647,201.262,201.469,20746.0
2024-02-02 10:30:00,204.46,204.46,203.78,204.06,25685.0,201.5183,201.5183,200.8481,201.124,25685.0
2024-02-02 10:40:00,204.11,204.63,204.1,204.27,27651.0,201.1733,201.6858,201.1635,201.331,27651.0
2024-02-02 10:50:00,204.19,204.74,204.14,204.74,24341.0,201.2522,201.7943,201.2029,201.7943,24341.0
2024-02-02 11:00:00,204.75,204.95,204.59,204.82,29091.0,201.8041,202.0012,201.6464,201.8731,29091.0
2024-02-02 11:10:00,204.83,204.88,204.66,204.77,28550.0,201.883,201.9322,201.7154,201.8238,28550.0
2024-02-02 11:20:00,204.77,205.09,204.6,205.04,33184.0,201.8238,202.1392,201.6563,202.0899,33184.0
2024-02-02 11:30:00,205.03,205.39,204.87,205.38,37410.0,202.0801,202.4349,201.9224,202.425,37410.0
2024-02-02 11:40:00,205.42,205.83,205.35,205.72,38922.0,202.4645,202.8686,202.3955,202.7602,38922.0
2024-02-02 11:50:00,205.71,205.75,205.44,205.52,30768.0,202.7503,202.7897,202.4842,202.563,30768.0
2024-02-02 12:00:00,205.5,205.73,205.35,205.37,22633.0,202.5433,202.77,202.3955,202.4152,22633.0
2024-02-02 12:10:00,205.38,205.53,205.22,205.3,18162.0,202.425,202.5729,202.2674,202.3462,18162.0
2024-02-02 12:20:00,205.35,205.88,205.31,205.77,22719.0,202.3955,202.9179,202.3561,202.8094,22719.0
2024-02-02 12:30:00,205.78,206.23,205.71,206.04,56391.0,202.8193,203.2628,202.7503,203.0756,56391.0
2024-02-02 12:40:00,206.09,206.16,204.96,205.49,43031.0,203.1248,203.1938,202.0111,202.5335,43031.0
2024-02-02 12:50:00,205.54,205.8,205.19,205.78,22552.0,202.5827,202.839,202.2378,202.8193,22552.0
2024-02-02 13:00:00,205.82,206.14,205.77,205.79,37321.0,202.8587,203.1741,202.8094,202.8292,37321.0
2024-02-02 13:10:00,205.81,206.21,205.76,206.17,31930.0,202.8489,203.2431,202.7996,203.2037,31930.0
2024-02-02 13:20:00,206.19,206.33,205.75,205.78,26793.0,203.2234,203.3614,202.7897,202.8193,26793.0
2024-02-02 13:30:00,205.78,206.0,205.63,205.96,24860.0,202.8193,203.0361,202.6715,202.9967,24860.0
2024-02-02 13:40:00,206.07,206.33,205.89,206.33,36922.0,203.1051,203.3614,202.9277,203.3614,36922.0
2024-02-02 13:50:00,206.35,206.45,206.17,206.38,45628.0,203.3811,203.4797,203.2037,203.4107,45628.0
2024-02-02 14:00:00,206.4,206.67,206.4,206.56,16911.0,203.4304,203.6965,203.4304,203.5881,16911.0
2024-02-02 14:10:00,206.57,206.87,206.51,206.65,30462.0,203.5979,203.8936,203.5388,203.6768,30462.0
2024-02-02 14:20:00,206.66,206.69,206.33,206.41,12839.0,203.6866,203.7162,203.3614,203.4402,12839.0
2024-02-02 14:30:00,206.42,206.75,206.27,206.62,20810.0,203.4501,203.7753,203.3022,203.6472,20810.0
2024-02-02 14:40:00,206.6,206.8,206.6,206.78,20249.0,203.6275,203.8246,203.6275,203.8049,20249.0
2024-02-02 14:50:00,206.77,206.81,206.5,206.79,27856.0,203.7951,203.8345,203.5289,203.8148,27856.0
2024-02-02 15:00:00,206.71,206.77,206.6,206.7,34495.0,203.7359,203.7951,203.6275,203.7261,34495.0
2024-02-02 15:10:00,206.7,206.96,206.69,206.95,36895.0,203.7261,203.9823,203.7162,203.9725,36895.0
2024-02-02 15:20:00,206.94,206.97,206.49,206.8,31077.0,203.9626,203.9922,203.5191,203.8246,31077.0
2024-02-02 15:30:00,206.81,206.81,206.2,206.34,32398.0,203.8345,203.8345,203.2333,203.3712,32398.0
2024-02-02 15:40:00,206.29,206.39,205.91,206.19,62475.0,203.322,203.4205,202.9474,203.2234,62475.0
2024-02-02 15:50:00,206.18,206.91,206.15,206.34,252334.0,203.2135,203.933,203.184,203.3712,252334.0
2024-02-05 09:30:00,205.49,206.05,204.42,205.33,122807.0,202.5335,203.0854,201.4789,202.3758,122807.0
2024-02-05 09:40:00,205.34,205.62,205.0,205.34,35965.0,202.3856,202.6616,202.0505,202.3856,35965.0
2024-02-05 09:50:00,205.37,205.37,204.94,205.17,84618.0,202.4152,202.4152,201.9914,202.2181,84618.0
2024-02-05 10:00:00,205.11,205.23,204.43,204.6,109591.0,202.1589,202.2772,201.4887,201.6563,109591.0
2024-02-05 10:10:00,204.59,204.69,203.53,203.71,115080.0,201.6464,201.745,200.6017,200.7791,115080.0
2024-02-05 10:20:00,203.71,204.5,203.42,204.37,49938.0,200.7791,201.5577,200.4932,201.4296,49938.0
2024-02-05 10:30:00,204.41,204.86,204.23,204.31,36098.0,201.469,201.9125,201.2916,201.3704,36098.0
2024-02-05 10:40:00,204.21,204.44,203.66,204.43,37690.0,201.2719,201.4986,200.7298,201.4887,37690.0
2024-02-05 10:50:00,204.44,204.59,204.12,204.36,26368.0,201.4986,201.6464,201.1832,201.4197,26368.0
2024-02-05 11:00:00,204.39,204.63,204.1,204.53,21379.0,201.4493,201.6858,201.1635,201.5873,21379.0
2024-02-05 11:10:00,204.53,204.7,204.41,204.59,16836.0,201.5873,201.7548,201.469,201.6464,16836.0
2024-02-05 11:20:00,204.61,204.63,204.16,204.38,29224.0,201.6661,201.6858,201.2226,201.4394,29224.0
2024-02-05 11:30:00,204.42,204.73,204.41,204.59,32618.0,201.4789,201.7844,201.469,201.6464,32618.0
2024-02-05 11:40:00,204.58,204.67,204.41,204.63,27347.0,201.6366,201.7253,201.469,201.6858,27347.0
2024-02-05 11:50:00,204.62,204.71,204.48,204.69,33619.0,201.676,201.7647,201.538,201.745,33619.0
2024-02-05 12:00:00,204.67,204.96,204.6,204.9,34869.0,201.7253,202.0111,201.6563,201.952,34869.0
2024-02-05 12:10:00,204.91,205.1,204.89,204.93,35750.0,201.9618,202.1491,201.9421,201.9815,35750.0
2024-02-05 12:20:00,204.94,205.22,204.77,205.22,25724.0,201.9914,202.2674,201.8238,202.2674,25724.0
2024-02-05 12:30:00,205.25,205.45,205.22,205.36,36053.0,202.2969,202.494,202.2674,202.4053,36053.0
2024-02-05 12:40:00,205.4,205.56,205.28,205.38,15816.0,202.4448,202.6025,202.3265,202.425,15816.0
2024-02-05 12:50:00,205.39,205.46,205.29,205.35,14399.0,202.4349,202.5039,202.3363,202.3955,14399.0
2024-02-05 13:00:00,205.33,205.57,205.2,205.57,17262.0,202.3758,202.6123,202.2476,202.6123,17262.0
2024-02-05 13:10:00,205.58,205.78,205.56,205.63,10013.0,202.6222,202.8193,202.6025,202.6715,10013.0
2024-02-05 13:20:00,205.64,205.64,205.12,205.12,10110.0,202.6813,202.6813,202.1688,202.1688,10110.0
2024-02-05 13:30:00,205.09,205.49,205.07,205.46,11295.0,202.1392,202.5335,202.1195,202.5039,11295.0
2024-02-05 13:40:00,205.45,205.85,205.44,205.7,24523.0,202.494,202.8883,202.4842,202.7404,24523.0
2024-02-05 13:50:00,205.68,205.75,205.53,205.71,15722.0,202.7207,202.7897,202.5729,202.7503,15722.0
2024-02-05 14:00:00,205.71,205.83,205.57,205.78,13900.0,202.7503,202.8686,202.6123,202.8193,13900.0
2024-02-05 14:10:00,205.79,205.85,205.65,205.77,19735.0,202.8292,202.8883,202.6912,202.8094,19735.0
2024-02-05 14:20:00,205.77,206.06,205.76,206.05,18983.0,202.8094,203.0953,202.7996,203.0854,18983.0
2024-02-05 14:30:00,206.05,206.07,205.82,205.9,23754.0,203.0854,203.1051,202.8587,202.9376,23754.0
2024-02-05 14:40:00,205.93,206.36,205.91,206.31,22855.0,202.9671,203.3909,202.9474,203.3417,22855.0
2024-02-05 14:50:00,206.3,206.52,206.2,206.45,47350.0,203.3318,203.5486,203.2333,203.4797,47350.0
2024-02-05 15:00:00,206.45,206.61,206.17,206.28,49968.0,203.4797,203.6374,203.2037,203.3121,49968.0
2024-02-05 15:10:00,206.28,206.43,206.12,206.2,44116.0,203.3121,203.4599,203.1544,203.2333,44116.0
2024-02-05 15:20:00,206.21,206.62,206.17,206.56,35720.0,203.2431,203.6472,203.2037,203.5881,35720.0
2024-02-05 15:30:00,206.56,206.72,206.3,206.33,31296.0,203.5881,203.7458,203.3318,203.3614,31296.0
2024-02-05 15:40:00,206.36,206.38,206.17,206.17,47328.0,203.3909,203.4107,203.2037,203.2037,47328.0
2024-02-05 15:50:00,206.11,206.49,205.82,205.82,182772.0,203.1445,203.5191,202.8587,202.8587,182772.0
2024-02-06 09:30:00,205.44,207.08,205.07,206.63,87990.0,202.4842,204.1006,202.1195,203.6571,87990.0
2024-02-06 09:40:00,206.7,206.9,206.05,206.09,32675.0,203.7261,203.9232,203.0854,203.1248,32675.0
2024-02-06 09:50:00,206.03,206.21,205.64,205.7,37543.0,203.0657,203.2431,202.6813,202.7404,37543.0
2024-02-06 10:00:00,205.74,205.74,205.02,205.5,94386.0,202.7799,202.7799,202.0702,202.5433,94386.0
2024-02-06 10:10:00,205.46,205.61,204.87,205.5,32324.0,202.5039,202.6517,201.9224,202.5433,32324.0
2024-02-06 10:20:00,205.55,205.83,205.39,205.58,44684.0,202.5926,202.8686,202.4349,202.6222,44684.0
2024-02-06 10:30:00,205.59,205.92,205.5,205.75,25964.0,202.632,202.9573,202.5433,202.7897,25964.0
2024-02-06 10:40:00,205.73,205.73,205.17,205.23,21486.0,202.77,202.77,202.2181,202.2772,21486.0
2024-02-06 10:50:00,205.22,205.23,204.85,204.94,37217.0,202.2674,202.2772,201.9027,201.9914,37217.0
2024-02-06 11:00:00,204.94,205.46,204.85,205.32,105165.0,201.9914,202.5039,201.9027,202.3659,105165.0
2024-02-06 11:10:00,205.35,205.69,205.08,205.46,20407.0,202.3955,202.7306,202.1294,202.5039,20407.0
2024-02-06 11:20:00,205.48,205.92,205.48,205.59,25902.0,202.5236,202.9573,202.5236,202.632,25902.0
2024-02-06 11:30:00,205.57,205.74,205.45,205.54,27141.0,202.6123,202.7799,202.494,202.5827,27141.0
2024-02-06 11:40:00,205.54,205.55,205.17,205.18,30045.0,202.5827,202.5926,202.2181,202.2279,30045.0
2024-02-06 11:50:00,205.18,205.22,204.9,204.93,34911.0,202.2279,202.2674,201.952,201.9815,34911.0
2024-02-06 12:00:00,204.92,205.11,204.84,205.03,32138.0,201.9717,202.1589,201.8928,202.0801,32138.0
2024-02-06 12:10:00,205.02,205.06,204.68,204.93,36659.0,202.0702,202.1097,201.7351,201.9815,36659.0
2024-02-06 12:20:00,204.88,204.88,204.52,204.8,24152.0,201.9322,201.9322,201.5774,201.8534,24152.0
2024-02-06 12:30:00,204.85,204.9,204.38,204.66,109978.0,201.9027,201.952,201.4394,201.7154,109978.0
2024-02-06 12:40:00,204.65,204.87,204.49,204.69,16363.0,201.7056,201.9224,201.5479,201.745,16363.0
2024-02-06 12:50:00,204.65,204.97,204.65,204.82,15740.0,201.7056,202.0209,201.7056,201.8731,15740.0
2024-02-06 13:00:00,204.81,204.95,204.66,204.72,23497.0,201.8633,202.0012,201.7154,201.7745,23497.0
2024-02-06 13:10:00,204.68,204.71,204.18,204.48,15428.0,201.7351,201.7647,201.2423,201.538,15428.0
2024-02-06 13:20:00,204.4,204.73,204.31,204.72,14470.0,201.4591,201.7844,201.3704,201.7745,14470.0
2024-02-06 13:30:00,204.71,204.79,204.6,204.77,18452.0,201.7647,201.8435,201.6563,201.8238,18452.0
2024-02-06 13:40:00,204.78,204.92,204.62,204.87,21653.0,201.8337,201.9717,201.676,201.9224,21653.0
2024-02-06 13:50:00,204.86,204.92,204.7,204.74,14490.0,201.9125,201.9717,201.7548,201.7943,14490.0
2024-02-06 14:00:00,204.74,204.76,204.37,204.47,30147.0,201.7943,201.814,201.4296,201.5281,30147.0
2024-02-06 14:10:00,204.52,204.55,204.27,204.5,26471.0,201.5774,201.607,201.331,201.5577,26471.0
2024-02-06 14:20:00,204.47,204.8,204.35,204.36,124695.0,201.5281,201.8534,201.4099,201.4197,124695.0
2024-02-06 14:30:00,204.38,204.42,204.0,204.12,34301.0,201.4394,201.4789,201.0649,201.1832,34301.0
2024-02-06 14:40:00,204.13,204.42,204.12,204.36,17828.0,201.193,201.4789,201.1832,201.4197,17828.0
2024-02-06 14:50:00,204.39,204.45,204.31,204.33,22929.0,201.4493,201.5084,201.3704,201.3902,22929.0
2024-02-06 15:00:00,204.34,204.77,204.21,204.53,185869.0,201.4,201.8238,201.2719,201.5873,185869.0
2024-02-06 15:10:00,204.55,204.93,204.55,204.88,60914.0,201.607,201.9815,201.607,201.9322,60914.0
2024-02-06 15:20:00,204.86,204.97,204.73,204.87,44806.0,201.9125,202.0209,201.7844,201.9224,44806.0
2024-02-06 15:30:00,204.88,205.08,204.7,205.03,47467.0,201.9322,202.1294,201.7548,202.0801,47467.0
2024-02-06 15:40:00,205.02,205.28,205.0,205.24,43777.0,202.0702,202.3265,202.0505,202.2871,43777.0
2024-02-06 15:50:00,205.25,205.69,205.24,205.61,142223.0,202.2969,202.7306,202.2871,202.6517,142223.0
2024-02-07 09:30:00,207.08,207.64,206.74,206.97,84917.0,204.1006,204.6525,203.7655,203.9922,84917.0
2024-02-07 09:40:00,207.04,207.12,205.93,206.12,29587.0,204.0612,204.14,202.9671,203.1544,29587.0
2024-02-07 09:50:00,206.27,206.44,205.71,206.13,25992.0,203.3022,203.4698,202.7503,203.1643,25992.0
2024-02-07 10:00:00,206.12,206.23,205.6,206.17,40587.0,203.1544,203.2628,202.6419,203.2037,40587.0
2024-02-07 10:10:00,206.15,207.13,206.1,206.91,41368.0,203.184,204.1499,203.1347,203.933,41368.0
2024-02-07 10:20:00,206.92,207.12,206.71,207.08,23334.0,203.9429,204.14,203.7359,204.1006,23334.0
2024-02-07 10:30:00,207.11,207.27,206.67,206.74,32129.0,204.1302,204.2879,203.6965,203.7655,32129.0
2024-02-07 10:40:00,206.74,207.28,206.68,207.15,26753.0,203.7655,204.2977,203.7063,204.1696,26753.0
2024-02-07 10:50:00,207.15,207.26,206.87,207.09,44713.0,204.1696,204.278,203.8936,204.1104,44713.0
2024-02-07 11:00:00,207.07,207.28,206.77,207.15,38518.0,204.0907,204.2977,203.7951,204.1696,38518.0
2024-02-07 11:10:00,207.17,207.4,207.11,207.18,25913.0,204.1893,204.416,204.1302,204.1992,25913.0
2024-02-07 11:20:00,207.19,207.48,207.11,207.35,128689.0,204.209,204.4948,204.1302,204.3667,128689.0
2024-02-07 11:30:00,207.39,207.52,207.28,207.52,21574.0,204.4061,204.5343,204.2977,204.5343,21574.0
2024-02-07 11:40:00,207.48,207.78,207.45,207.63,25324.0,204.4948,204.7905,204.4653,204.6427,25324.0
2024-02-07 11:50:00,207.61,207.95,207.57,207.73,30854.0,204.623,204.9581,204.5835,204.7412,30854.0
2024-02-07 12:00:00,207.76,207.87,207.48,207.87,23661.0,204.7708,204.8792,204.4948,204.8792,23661.0
2024-02-07 12:10:00,207.83,207.92,207.54,207.77,14820.0,204.8398,204.9285,204.554,204.7807,14820.0
2024-02-07 12:20:00,207.78,208.02,207.63,207.84,31098.0,204.7905,205.0271,204.6427,204.8497,31098.0
2024-02-07 12:30:00,207.83,207.89,207.58,207.8,16618.0,204.8398,204.8989,204.5934,204.8102,16618.0
2024-02-07 12:40:00,207.8,208.03,207.72,207.98,30411.0,204.8102,205.0369,204.7314,204.9876,30411.0
2024-02-07 12:50:00,208.01,208.3,207.96,208.26,40189.0,205.0172,205.303,204.9679,205.2636,40189.0
2024-02-07 13:00:00,208.27,208.64,208.16,208.59,23140.0,205.2735,205.6381,205.1651,205.5889,23140.0
2024-02-07 13:10:00,208.59,208.65,208.24,208.38,37954.0,205.5889,205.648,205.2439,205.3819,37954.0
2024-02-07 13:20:00,208.38,208.67,208.38,208.64,20253.0,205.3819,205.6677,205.3819,205.6381,20253.0
2024-02-07 13:30:00,208.69,208.78,208.37,208.59,23573.0,205.6874,205.7761,205.372,205.5889,23573.0
2024-02-07 13:40:00,208.49,208.54,208.22,208.51,18240.0,205.4903,205.5396,205.2242,205.51,18240.0
2024-02-07 13:50:00,208.54,208.66,208.43,208.49,21697.0,205.5396,205.6579,205.4312,205.4903,21697.0
2024-02-07 14:00:00,208.51,208.67,208.39,208.6,25814.0,205.51,205.6677,205.3917,205.5987,25814.0
2024-02-07 14:10:00,208.58,208.6,208.35,208.39,20161.0,205.579,205.5987,205.3523,205.3917,20161.0
2024-02-07 14:20:00,208.46,208.6,208.44,208.52,25567.0,205.4607,205.5987,205.441,205.5199,25567.0
2024-02-07 14:30:00,208.56,208.75,208.46,208.74,20702.0,205.5593,205.7466,205.4607,205.7367,20702.0
2024-02-07 14:40:00,208.73,208.88,208.62,208.7,37479.0,205.7269,205.8747,205.6184,205.6973,37479.0
2024-02-07 14:50:00,208.7,208.89,208.65,208.7,28095.0,205.6973,205.8845,205.648,205.6973,28095.0
2024-02-07 15:00:00,208.71,208.92,208.7,208.85,18847.0,205.7071,205.9141,205.6973,205.8451,18847.0
2024-02-07 15:10:00,208.86,208.99,208.4,208.55,38884.0,205.855,205.9831,205.4016,205.5494,38884.0
2024-02-07 15:20:00,208.55,208.78,208.49,208.65,30954.0,205.5494,205.7761,205.4903,205.648,30954.0
2024-02-07 15:30:00,208.69,208.89,208.62,208.84,40898.0,205.6874,205.8845,205.6184,205.8353,40898.0
2024-02-07 15:40:00,208.83,208.93,208.65,208.84,62927.0,205.8254,205.924,205.648,205.8353,62927.0
2024-02-07 15:50:00,208.84,209.15,208.62,209.07,343630.0,205.8353,206.1408,205.6184,206.062,343630.0
2024-02-08 09:30:00,208.25,211.16,208.17,209.29,261347.0,205.2538,208.1219,205.1749,206.2788,261347.0
2024-02-08 09:40:00,209.29,209.41,208.5,208.93,73637.0,206.2788,206.3971,205.5002,205.924,73637.0
2024-02-08 09:50:00,209.01,210.28,209.0,209.88,115079.0,206.0028,207.2545,205.993,206.8603,115079.0
2024-02-08 10:00:00,209.91,210.76,209.9,210.28,80664.0,206.8899,207.7276,206.88,207.2545,80664.0
2024-02-08 10:10:00,210.28,210.29,209.16,209.24,57036.0,207.2545,207.2644,206.1507,206.2295,57036.0
2024-02-08 10:20:00,209.23,209.71,209.0,209.67,178776.0,206.2197,206.6928,205.993,206.6533,178776.0
2024-02-08 10:30:00,209.7,210.13,209.54,209.61,41603.0,206.6829,207.1067,206.5252,206.5942,41603.0
2024-02-08 10:40:00,209.4,209.41,208.54,208.82,73441.0,206.3872,206.3971,205.5396,205.8156,73441.0
2024-02-08 10:50:00,208.81,208.97,208.21,208.33,60247.0,205.8057,205.9634,205.2143,205.3326,60247.0
2024-02-08 11:00:00,208.37,208.6,208.23,208.24,61503.0,205.372,205.5987,205.234,205.2439,61503.0
2024-02-08 11:10:00,208.25,208.5,208.06,208.29,63422.0,205.2538,205.5002,205.0665,205.2932,63422.0
2024-02-08 11:20:00,208.3,208.56,207.95,208.28,29153.0,205.303,205.5593,204.9581,205.2833,29153.0
2024-02-08 11:30:00,208.27,208.47,208.17,208.47,20493.0,205.2735,205.4706,205.1749,205.4706,20493.0
2024-02-08 11:40:00,208.5,208.62,208.24,208.38,28822.0,205.5002,205.6184,205.2439,205.3819,28822.0
2024-02-08 11:50:00,208.42,208.67,208.24,208.52,61321.0,205.4213,205.6677,205.2439,205.5199,61321.0
2024-02-08 12:00:00,208.58,208.68,208.44,208.61,22514.0,205.579,205.6776,205.441,205.6086,22514.0
2024-02-08 12:10:00,208.59,208.94,208.59,208.88,22488.0,205.5889,205.9338,205.5889,205.8747,22488.0
2024-02-08 12:20:00,208.88,208.92,208.73,208.89,16254.0,205.8747,205.9141,205.7269,205.8845,16254.0
2024-02-08 12:30:00,208.89,208.93,208.75,208.78,27571.0,205.8845,205.924,205.7466,205.7761,27571.0
2024-02-08 12:40:00,208.78,208.81,208.61,208.7,15369.0,205.7761,205.8057,205.6086,205.6973,15369.0
2024-02-08 12:50:00,208.73,208.84,208.66,208.84,21607.0,205.7269,205.8353,205.6579,205.8353,21607.0
2024-02-08 13:00:00,208.83,209.09,208.55,208.7,48012.0,205.8254,206.0817,205.5494,205.6973,48012.0
2024-02-08 13:10:00,208.78,208.89,208.71,208.74,19608.0,205.7761,205.8845,205.7071,205.7367,19608.0
2024-02-08 13:20:00,208.74,208.93,208.66,208.93,36468.0,205.7367,205.924,205.6579,205.924,36468.0
2024-02-08 13:30:00,208.93,209.37,208.9,209.35,20245.0,205.924,206.3576,205.8944,206.3379,20245.0
2024-02-08 13:40:00,209.37,209.65,209.17,209.63,21641.0,206.3576,206.6336,206.1605,206.6139,21641.0
2024-02-08 13:50:00,209.64,209.72,209.48,209.72,12590.0,206.6238,206.7026,206.4661,206.7026,12590.0
2024-02-08 14:00:00,209.73,209.97,209.5,209.59,23055.0,206.7125,206.949,206.4858,206.5745,23055.0
2024-02-08 14:10:00,209.59,210.12,209.55,210.06,21078.0,206.5745,207.0969,206.5351,207.0377,21078.0
2024-02-08 14:20:00,210.06,210.36,209.92,210.22,27260.0,207.0377,207.3334,206.8997,207.1954,27260.0
2024-02-08 14:30:00,210.22,210.28,209.62,209.93,38625.0,207.1954,207.2545,206.604,206.9096,38625.0
2024-02-08 14:40:00,209.93,210.27,209.87,210.18,42428.0,206.9096,207.2447,206.8504,207.156,42428.0
2024-02-08 14:50:00,210.22,210.28,210.16,210.24,20359.0,207.1954,207.2545,207.1363,207.2151,20359.0
2024-02-08 15:00:00,210.22,210.33,210.08,210.11,75408.0,207.1954,207.3038,207.0574,207.087,75408.0
2024-02-08 15:10:00,210.11,210.28,210.08,210.13,36499.0,207.087,207.2545,207.0574,207.1067,36499.0
2024-02-08 15:20:00,210.14,210.28,210.1,210.25,44068.0,207.1166,207.2545,207.0771,207.225,44068.0
2024-02-08 15:30:00,210.25,210.47,210.22,210.47,89671.0,207.225,207.4418,207.1954,207.4418,89671.0
2024-02-08 15:40:00,210.47,211.05,210.46,210.81,179191.0,207.4418,208.0135,207.432,207.7769,179191.0
2024-02-08 15:50:00,210.75,211.34,210.53,211.19,412316.0,207.7178,208.2993,207.501,208.1515,412316.0
2024-02-09 09:30:00,211.55,214.25,211.29,211.79,188504.0,208.5063,211.1674,208.25,208.7428,188504.0
2024-02-09 09:40:00,211.86,212.33,211.54,211.62,65589.0,208.8118,209.2751,208.4964,208.5753,65589.0
2024-02-09 09:50:00,211.58,211.82,210.67,211.3,61773.0,208.5358,208.7724,207.6389,208.2599,61773.0
2024-02-09 10:00:00,211.35,211.5,210.52,210.94,73972.0,208.3092,208.457,207.4911,207.9051,73972.0
2024-02-09 10:10:00,210.95,211.15,210.41,210.82,82118.0,207.9149,208.112,207.3827,207.7868,82118.0
2024-02-09 10:20:00,210.83,210.92,210.44,210.75,48184.0,207.7966,207.8853,207.4122,207.7178,48184.0
2024-02-09 10:30:00,210.7,211.03,210.69,210.76,39403.0,207.6685,207.9938,207.6587,207.7276,39403.0
2024-02-09 10:40:00,210.76,211.4,210.75,211.3,50826.0,207.7276,208.3584,207.7178,208.2599,50826.0
2024-02-09 10:50:00,211.28,211.57,211.24,211.39,50619.0,208.2402,208.526,208.2007,208.3486,50619.0
2024-02-09 11:00:00,211.39,211.51,211.24,211.51,45908.0,208.3486,208.4669,208.2007,208.4669,45908.0
2024-02-09 11:10:00,211.47,211.56,211.22,211.52,57450.0,208.4274,208.5161,208.181,208.4767,57450.0
2024-02-09 11:20:00,211.52,211.65,211.3,211.58,90631.0,208.4767,208.6048,208.2599,208.5358,90631.0
2024-02-09 11:30:00,211.58,211.61,211.1,211.22,47871.0,208.5358,208.5654,208.0628,208.181,47871.0
2024-02-09 11:40:00,211.19,211.51,211.18,211.27,39172.0,208.1515,208.4669,208.1416,208.2303,39172.0
2024-02-09 11:50:00,211.28,211.35,211.12,211.25,33851.0,208.2402,208.3092,208.0825,208.2106,33851.0
2024-02-09 12:00:00,211.26,211.37,211.04,211.33,47875.0,208.2205,208.3289,208.0036,208.2894,47875.0
2024-02-09 12:10:00,211.34,211.53,211.21,211.48,85474.0,208.2993,208.4866,208.1712,208.4373,85474.0
2024-02-09 12:20:00,211.46,211.98,211.42,211.94,118522.0,208.4176,208.9301,208.3781,208.8907,118522.0
2024-02-09 12:30:00,211.95,212.08,211.7,211.91,49940.0,208.9005,209.0287,208.6541,208.8611,49940.0
2024-02-09 12:40:00,211.95,212.41,211.95,212.38,48694.0,208.9005,209.3539,208.9005,209.3243,48694.0
2024-02-09 12:50:00,212.38,212.87,212.34,212.66,109218.0,209.3243,209.8073,209.2849,209.6003,109218.0
2024-02-09 13:00:00,212.59,212.78,212.35,212.78,46312.0,209.5313,209.7186,209.2948,209.7186,46312.0
2024-02-09 13:10:00,212.78,213.01,212.6,212.79,50047.0,209.7186,209.9453,209.5412,209.7284,50047.0
2024-02-09 13:20:00,212.79,213.24,212.79,213.17,42097.0,209.7284,210.172,209.7284,210.103,42097.0
2024-02-09 13:30:00,213.2,213.27,212.99,213.05,58764.0,210.1325,210.2015,209.9256,209.9847,58764.0
2024-02-09 13:40:00,213.03,213.29,213.03,213.18,35714.0,209.965,210.2212,209.965,210.1128,35714.0
2024-02-09 13:50:00,213.18,213.23,212.93,212.97,27118.0,210.1128,210.1621,209.8664,209.9058,27118.0
2024-02-09 14:00:00,212.97,213.22,212.95,213.13,32380.0,209.9058,210.1523,209.8861,210.0635,32380.0
2024-02-09 14:10:00,213.15,213.27,213.06,213.22,31052.0,210.0833,210.2015,209.9946,210.1523,31052.0
2024-02-09 14:20:00,213.22,213.29,213.17,213.27,25309.0,210.1523,210.2212,210.103,210.2015,25309.0
2024-02-09 14:30:00,213.3,213.64,213.27,213.53,46518.0,210.2311,210.5662,210.2015,210.4578,46518.0
2024-02-09 14:40:00,213.53,213.63,213.12,213.47,106588.0,210.4578,210.5564,210.0537,210.3987,106588.0
2024-02-09 14:50:00,213.49,213.49,213.23,213.3,40141.0,210.4184,210.4184,210.1621,210.2311,40141.0
2024-02-09 15:00:00,213.3,213.32,213.02,213.25,189840.0,210.2311,210.2508,209.9551,210.1818,189840.0
2024-02-09 15:10:00,213.28,213.34,213.19,213.2,47400.0,210.2114,210.2705,210.1227,210.1325,47400.0
2024-02-09 15:20:00,213.23,213.23,212.39,212.46,192982.0,210.1621,210.1621,209.3342,209.4032,192982.0
2024-02-09 15:30:00,212.45,212.75,212.43,212.45,74275.0,209.3933,209.689,209.3736,209.3933,74275.0
2024-02-09 15:40:00,212.4,212.4,212.0,212.06,93958.0,209.344,209.344,208.9498,209.0089,93958.0
2024-02-09 15:50:00,212.04,212.55,212.01,212.44,349507.0,208.9892,209.4919,208.9597,209.3835,349507.0
2024-02-12 09:30:00,212.25,213.18,211.87,212.19,85404.0,209.1962,210.1128,208.8217,209.1371,85404.0
2024-02-12 09:40:00,212.15,212.68,212.08,212.12,36934.0,209.0976,209.62,209.0287,209.0681,36934.0
2024-02-12 09:50:00,212.13,212.3,211.61,211.9,55044.0,209.0779,209.2455,208.5654,208.8512,55044.0
2024-02-12 10:00:00,211.95,212.29,211.78,212.08,94422.0,208.9005,209.2356,208.733,209.0287,94422.0
2024-02-12 10:10:00,212.08,212.26,211.94,212.14,55982.0,209.0287,209.2061,208.8907,209.0878,55982.0
2024-02-12 10:20:00,212.16,212.27,211.93,212.06,53776.0,209.1075,209.2159,208.8808,209.0089,53776.0
2024-02-12 10:30:00,212.07,212.75,212.06,212.41,136667.0,209.0188,209.689,209.0089,209.3539,136667.0
2024-02-12 10:40:00,212.43,212.67,212.23,212.41,50420.0,209.3736,209.6102,209.1765,209.3539,50420.0
2024-02-12 10:50:00,212.41,212.82,212.39,212.69,67220.0,209.3539,209.758,209.3342,209.6299,67220.0
2024-02-12 11:00:00,212.68,213.06,212.49,212.96,64758.0,209.62,209.9946,209.4328,209.896,64758.0
2024-02-12 11:10:00,212.97,213.31,212.8,212.98,58180.0,209.9058,210.241,209.7383,209.9157,58180.0
2024-02-12 11:20:00,213.0,213.52,212.91,213.37,149736.0,209.9354,210.4479,209.8467,210.3001,149736.0
2024-02-12 11:30:00,213.46,213.86,213.44,213.79,39601.0,210.3888,210.783,210.3691,210.714,39601.0
2024-02-12 11:40:00,213.8,213.88,213.41,213.45,27746.0,210.7239,210.8028,210.3395,210.3789,27746.0
2024-02-12 11:50:00,213.42,213.72,213.34,213.43,31249.0,210.3494,210.6451,210.2705,210.3592,31249.0
2024-02-12 12:00:00,213.47,213.56,213.17,213.18,36159.0,210.3987,210.4874,210.103,210.1128,36159.0
2024-02-12 12:10:00,213.19,213.23,212.75,213.06,63123.0,210.1227,210.1621,209.689,209.9946,63123.0
2024-02-12 12:20:00,213.06,213.35,213.01,213.29,28396.0,209.9946,210.2804,209.9453,210.2212,28396.0
2024-02-12 12:30:00,213.3,213.51,213.27,213.5,22693.0,210.2311,210.4381,210.2015,210.4282,22693.0
2024-02-12 12:40:00,213.5,213.7,213.46,213.68,34041.0,210.4282,210.6253,210.3888,210.6056,34041.0
2024-02-12 12:50:00,213.68,213.76,213.59,213.67,35578.0,210.6056,210.6845,210.5169,210.5958,35578.0
2024-02-12 13:00:00,213.66,213.93,213.63,213.93,32705.0,210.5859,210.852,210.5564,210.852,32705.0
2024-02-12 13:10:00,213.97,214.01,213.84,213.9,25981.0,210.8915,210.9309,210.7633,210.8225,25981.0
2024-02-12 13:20:00,213.92,213.95,213.6,213.71,57104.0,210.8422,210.8717,210.5268,210.6352,57104.0
2024-02-12 13:30:00,213.68,213.94,213.61,213.64,32107.0,210.6056,210.8619,210.5366,210.5662,32107.0
2024-02-12 13:40:00,213.63,213.86,213.49,213.77,28656.0,210.5564,210.783,210.4184,210.6943,28656.0
2024-02-12 13:50:00,213.78,213.9,213.7,213.89,21243.0,210.7042,210.8225,210.6253,210.8126,21243.0
2024-02-12 14:00:00,213.89,213.92,213.57,213.8,36024.0,210.8126,210.8422,210.4972,210.7239,36024.0
2024-02-12 14:10:00,213.81,213.9,212.6,212.6,35026.0,210.7338,210.8225,209.5412,209.5412,35026.0
2024-02-12 14:20:00,212.56,213.04,212.45,212.95,43637.0,209.5017,209.9748,209.3933,209.8861,43637.0
2024-02-12 14:30:00,212.95,212.99,212.82,212.87,32650.0,209.8861,209.9256,209.758,209.8073,32650.0
2024-02-12 14:40:00,212.87,212.9,212.28,212.34,67463.0,209.8073,209.8369,209.2258,209.2849,67463.0
2024-02-12 14:50:00,212.34,212.62,212.29,212.59,32251.0,209.2849,209.5609,209.2356,209.5313,32251.0
2024-02-12 15:00:00,212.58,212.89,212.54,212.83,28688.0,209.5215,209.827,209.482,209.7679,28688.0
2024-02-12 15:10:00,212.83,212.9,212.57,212.77,33602.0,209.7679,209.8369,209.5116,209.7087,33602.0
2024-02-12 15:20:00,212.77,212.94,212.52,212.75,49060.0,209.7087,209.8763,209.4623,209.689,49060.0
2024-02-12 15:30:00,212.73,212.75,212.57,212.64,42035.0,209.6693,209.689,209.5116,209.5806,42035.0
2024-02-12 15:40:00,212.64,212.74,212.5,212.55,80736.0,209.5806,209.6792,209.4426,209.4919,80736.0
2024-02-12 15:50:00,212.56,212.65,212.15,212.31,284206.0,209.5017,209.5905,209.0976,209.2553,284206.0
2024-02-13 09:30:00,210.22,210.97,209.33,209.53,130181.0,207.1954,207.9346,206.3182,206.5153,130181.0
2024-02-13 09:40:00,209.59,210.32,209.27,209.32,39372.0,206.5745,207.294,206.2591,206.3084,39372.0
2024-02-13 09:50:00,209.43,209.57,208.28,208.28,84209.0,206.4168,206.5548,205.2833,205.2833,84209.0
2024-02-13 10:00:00,208.27,208.91,208.2,208.53,88762.0,205.2735,205.9043,205.2045,205.5297,88762.0
2024-02-13 10:10:00,208.53,208.58,207.95,208.39,55510.0,205.5297,205.579,204.9581,205.3917,55510.0
2024-02-13 10:20:00,208.5,209.33,208.45,209.18,40761.0,205.5002,206.3182,205.4509,206.1704,40761.0
2024-02-13 10:30:00,209.29,209.53,209.23,209.37,41435.0,206.2788,206.5153,206.2197,206.3576,41435.0
2024-02-13 10:40:00,209.35,209.55,209.17,209.39,31053.0,206.3379,206.5351,206.1605,206.3774,31053.0
2024-02-13 10:50:00,209.33,209.58,209.06,209.21,26159.0,206.3182,206.5646,206.0521,206.1999,26159.0
2024-02-13 11:00:00,209.22,209.35,209.13,209.23,28777.0,206.2098,206.3379,206.1211,206.2197,28777.0
2024-02-13 11:10:00,209.2,209.54,209.09,209.32,37224.0,206.1901,206.5252,206.0817,206.3084,37224.0
2024-02-13 11:20:00,209.39,209.75,209.39,209.61,24147.0,206.3774,206.7322,206.3774,206.5942,24147.0
2024-02-13 11:30:00,209.66,210.17,209.61,210.04,17479.0,206.6435,207.1461,206.5942,207.018,17479.0
2024-02-13 11:40:00,210.06,210.31,209.94,210.25,15709.0,207.0377,207.2841,206.9194,207.225,15709.0
2024-02-13 11:50:00,210.3,210.3,209.9,209.98,17364.0,207.2743,207.2743,206.88,206.9589,17364.0
2024-02-13 12:00:00,209.95,210.01,209.43,209.49,23016.0,206.9293,206.9884,206.4168,206.4759,23016.0
2024-02-13 12:10:00,209.48,209.82,209.36,209.74,28353.0,206.4661,206.8012,206.3478,206.7223,28353.0
2024-02-13 12:20:00,209.73,209.77,209.32,209.54,18125.0,206.7125,206.7519,206.3084,206.5252,18125.0
2024-02-13 12:30:00,209.52,209.97,209.49,209.97,10360.0,206.5055,206.949,206.4759,206.949,10360.0
2024-02-13 12:40:00,209.93,209.93,209.69,209.77,28972.0,206.9096,206.9096,206.673,206.7519,28972.0
2024-02-13 12:50:00,209.76,209.89,209.53,209.68,17091.0,206.742,206.8702,206.5153,206.6632,17091.0
2024-02-13 13:00:00,209.66,209.68,209.37,209.37,15387.0,206.6435,206.6632,206.3576,206.3576,15387.0
2024-02-13 13:10:00,209.36,209.45,209.21,209.33,22255.0,206.3478,206.4365,206.1999,206.3182,22255.0
2024-02-13 13:20:00,209.31,209.33,209.13,209.27,18139.0,206.2985,206.3182,206.1211,206.2591,18139.0
2024-02-13 13:30:00,209.25,209.33,209.11,209.17,33206.0,206.2394,206.3182,206.1014,206.1605,33206.0
2024-02-13 13:40:00,209.16,209.19,208.98,209.01,26869.0,206.1507,206.1802,205.9733,206.0028,26869.0
2024-02-13 13:50:00,209.0,209.16,208.88,209.16,18743.0,205.993,206.1507,205.8747,206.1507,18743.0
2024-02-13 14:00:00,209.13,209.13,208.36,208.43,22927.0,206.1211,206.1211,205.3622,205.4312,22927.0
2024-02-13 14:10:00,208.41,208.47,208.02,208.28,66925.0,205.4115,205.4706,205.0271,205.2833,66925.0
2024-02-13 14:20:00,208.34,208.43,208.13,208.31,36390.0,205.3425,205.4312,205.1355,205.3129,36390.0
2024-02-13 14:30:00,208.3,208.83,208.27,208.63,30261.0,205.303,205.8254,205.2735,205.6283,30261.0
2024-02-13 14:40:00,208.64,208.75,207.84,207.92,44561.0,205.6381,205.7466,204.8497,204.9285,44561.0
2024-02-13 14:50:00,207.95,208.13,207.73,207.86,41594.0,204.9581,205.1355,204.7412,204.8694,41594.0
2024-02-13 15:00:00,207.86,207.92,207.61,207.71,40259.0,204.8694,204.9285,204.623,204.7215,40259.0
2024-02-13 15:10:00,207.77,208.05,207.69,207.87,53769.0,204.7807,205.0566,204.7018,204.8792,53769.0
2024-02-13 15:20:00,207.88,208.16,207.77,208.14,46370.0,204.8891,205.1651,204.7807,205.1453,46370.0
2024-02-13 15:30:00,208.15,208.5,208.04,208.42,41893.0,205.1552,205.5002,205.0468,205.4213,41893.0
2024-02-13 15:40:00,208.41,208.72,208.37,208.63,67998.0,205.4115,205.717,205.372,205.6283,67998.0
2024-02-13 15:50:00,208.57,209.8,208.56,209.65,265379.0,205.5692,206.7815,205.5593,206.6336,265379.0
2024-02-14 09:30:00,211.15,211.3,209.24,209.47,71348.0,208.112,208.2599,206.2295,206.4562,71348.0
2024-02-14 09:40:00,209.47,210.12,209.3,209.36,44936.0,206.4562,207.0969,206.2886,206.3478,44936.0
2024-02-14 09:50:00,209.4,209.78,209.4,209.67,41072.0,206.3872,206.7617,206.3872,206.6533,41072.0
2024-02-14 10:00:00,209.72,209.99,209.46,209.85,32268.0,206.7026,206.9687,206.4463,206.8307,32268.0
2024-02-14 10:10:00,209.92,210.51,209.72,210.51,27340.0,206.8997,207.4812,206.7026,207.4812,27340.0
2024-02-14 10:20:00,210.5,210.86,210.44,210.53,22988.0,207.4714,207.8262,207.4122,207.501,22988.0
2024-02-14 10:30:00,210.54,210.92,210.53,210.67,23234.0,207.5108,207.8853,207.501,207.6389,23234.0
2024-02-14 10:40:00,210.69,210.69,210.15,210.27,22489.0,207.6587,207.6587,207.1264,207.2447,22489.0
2024-02-14 10:50:00,210.3,210.38,209.68,209.85,19261.0,207.2743,207.3531,206.6632,206.8307,19261.0
2024-02-14 11:00:00,209.82,209.82,209.07,209.34,68275.0,206.8012,206.8012,206.062,206.3281,68275.0
2024-02-14 11:10:00,209.34,209.65,209.16,209.24,59545.0,206.3281,206.6336,206.1507,206.2295,59545.0
2024-02-14 11:20:00,209.23,209.65,209.08,209.51,39031.0,206.2197,206.6336,206.0718,206.4956,39031.0
2024-02-14 11:30:00,209.54,209.74,209.51,209.59,21908.0,206.5252,206.7223,206.4956,206.5745,21908.0
2024-02-14 11:40:00,209.6,209.69,209.37,209.54,21246.0,206.5843,206.673,206.3576,206.5252,21246.0
2024-02-14 11:50:00,209.53,209.65,209.24,209.27,24161.0,206.5153,206.6336,206.2295,206.2591,24161.0
2024-02-14 12:00:00,209.33,209.33,208.82,209.09,61657.0,206.3182,206.3182,205.8156,206.0817,61657.0
2024-02-14 12:10:00,209.13,209.72,209.05,209.68,40418.0,206.1211,206.7026,206.0422,206.6632,40418.0
2024-02-14 12:20:00,209.66,209.76,209.57,209.76,17355.0,206.6435,206.742,206.5548,206.742,17355.0
2024-02-14 12:30:00,209.76,209.8,209.45,209.45,9524.0,206.742,206.7815,206.4365,206.4365,9524.0
2024-02-14 12:40:00,209.47,209.68,209.43,209.68,10732.0,206.4562,206.6632,206.4168,206.6632,10732.0
2024-02-14 12:50:00,209.69,209.75,209.59,209.75,16897.0,206.673,206.7322,206.5745,206.7322,16897.0
2024-02-14 13:00:00,209.76,209.99,209.7,209.71,13969.0,206.742,206.9687,206.6829,206.6928,13969.0
2024-02-14 13:10:00,209.67,209.76,209.37,209.62,12569.0,206.6533,206.742,206.3576,206.604,12569.0
2024-02-14 13:20:00,209.64,209.74,209.56,209.73,11177.0,206.6238,206.7223,206.5449,206.7125,11177.0
2024-02-14 13:30:00,209.78,210.25,209.67,210.2,13397.0,206.7617,207.225,206.6533,207.1757,13397.0
2024-02-14 13:40:00,210.23,210.26,209.95,210.03,22915.0,207.2053,207.2348,206.9293,207.0081,22915.0
2024-02-14 13:50:00,210.05,210.24,209.93,210.09,11279.0,207.0279,207.2151,206.9096,207.0673,11279.0
2024-02-14 14:00:00,210.09,210.11,209.69,209.71,15545.0,207.0673,207.087,206.673,206.6928,15545.0
2024-02-14 14:10:00,209.75,209.99,209.65,209.73,29506.0,206.7322,206.9687,206.6336,206.7125,29506.0
2024-02-14 14:20:00,209.72,210.09,209.72,210.05,29224.0,206.7026,207.0673,206.7026,207.0279,29224.0
2024-02-14 14:30:00,210.11,210.48,210.07,210.32,23182.0,207.087,207.4517,207.0476,207.294,23182.0
2024-02-14 14:40:00,210.23,210.4,210.07,210.14,28415.0,207.2053,207.3728,207.0476,207.1166,28415.0
2024-02-14 14:50:00,210.12,210.18,209.94,210.09,26687.0,207.0969,207.156,206.9194,207.0673,26687.0
2024-02-14 15:00:00,210.1,210.67,210.1,210.52,50605.0,207.0771,207.6389,207.0771,207.4911,50605.0
2024-02-14 15:10:00,210.52,210.77,210.45,210.67,24677.0,207.4911,207.7375,207.4221,207.6389,24677.0
2024-02-14 15:20:00,210.67,211.01,210.64,210.88,24414.0,207.6389,207.974,207.6094,207.8459,24414.0
2024-02-14 15:30:00,210.92,210.92,210.43,210.68,29351.0,207.8853,207.8853,207.4024,207.6488,29351.0
2024-02-14 15:40:00,210.67,210.89,210.45,210.82,119863.0,207.6389,207.8558,207.4221,207.7868,119863.0
2024-02-14 15:50:00,210.82,211.11,210.8,210.88,177698.0,207.7868,208.0726,207.7671,207.8459,177698.0
2024-02-15 09:30:00,211.47,212.35,211.28,211.96,91331.0,208.4274,209.2948,208.2402,208.9104,91331.0
2024-02-15 09:40:00,211.86,212.63,211.66,212.31,44537.0,208.8118,209.5707,208.6147,209.2553,44537.0
2024-02-15 09:50:00,212.26,212.59,211.9,211.9,55145.0,209.2061,209.5313,208.8512,208.8512,55145.0
2024-02-15 10:00:00,212.06,212.65,211.93,212.06,41312.0,209.0089,209.5905,208.8808,209.0089,41312.0
2024-02-15 10:10:00,212.12,212.38,211.87,212.04,39018.0,209.0681,209.3243,208.8217,208.9892,39018.0
2024-02-15 10:20:00,212.11,212.21,211.58,211.63,29294.0,209.0582,209.1568,208.5358,208.5851,29294.0
2024-02-15 10:30:00,211.56,211.72,211.15,211.42,41748.0,208.5161,208.6738,208.112,208.3781,41748.0
2024-02-15 10:40:00,211.37,211.49,211.07,211.42,23220.0,208.3289,208.4471,208.0332,208.3781,23220.0
2024-02-15 10:50:00,211.37,211.53,211.17,211.22,33677.0,208.3289,208.4866,208.1317,208.181,33677.0
2024-02-15 11:00:00,211.25,211.35,210.7,210.82,28136.0,208.2106,208.3092,207.6685,207.7868,28136.0
2024-02-15 11:10:00,210.81,211.17,210.79,211.0,20203.0,207.7769,208.1317,207.7572,207.9642,20203.0
2024-02-15 11:20:00,210.98,211.14,210.65,210.76,29768.0,207.9445,208.1022,207.6192,207.7276,29768.0
2024-02-15 11:30:00,210.77,211.55,210.66,211.51,23145.0,207.7375,208.5063,207.6291,208.4669,23145.0
2024-02-15 11:40:00,211.54,211.89,211.4,211.8,29650.0,208.4964,208.8414,208.3584,208.7527,29650.0
2024-02-15 11:50:00,211.78,211.81,211.3,211.45,28284.0,208.733,208.7625,208.2599,208.4077,28284.0
2024-02-15 12:00:00,211.46,211.84,211.34,211.65,28920.0,208.4176,208.7921,208.2993,208.6048,28920.0
2024-02-15 12:10:00,211.66,211.88,211.66,211.83,21707.0,208.6147,208.8315,208.6147,208.7822,21707.0
2024-02-15 12:20:00,211.85,211.99,211.71,211.76,19572.0,208.802,208.9399,208.664,208.7133,19572.0
2024-02-15 12:30:00,211.83,211.92,211.65,211.75,21796.0,208.7822,208.871,208.6048,208.7034,21796.0
2024-02-15 12:40:00,211.73,211.87,211.5,211.65,17808.0,208.6837,208.8217,208.457,208.6048,17808.0
2024-02-15 12:50:00,211.73,212.04,211.67,211.71,33114.0,208.6837,208.9892,208.6246,208.664,33114.0
2024-02-15 13:00:00,211.7,211.98,211.52,211.96,24365.0,208.6541,208.9301,208.4767,208.9104,24365.0
2024-02-15 13:10:00,211.88,212.2,211.8,212.06,24132.0,208.8315,209.1469,208.7527,209.0089,24132.0
2024-02-15 13:20:00,212.07,212.17,211.78,212.14,33056.0,209.0188,209.1174,208.733,209.0878,33056.0
2024-02-15 13:30:00,212.2,212.3,211.77,211.87,31095.0,209.1469,209.2455,208.7231,208.8217,31095.0
2024-02-15 13:40:00,211.87,212.06,211.78,212.06,15925.0,208.8217,209.0089,208.733,209.0089,15925.0
2024-02-15 13:50:00,212.09,212.42,212.09,212.42,19887.0,209.0385,209.3638,209.0385,209.3638,19887.0
2024-02-15 14:00:00,212.45,212.97,212.44,212.9,25593.0,209.3933,209.9058,209.3835,209.8369,25593.0
2024-02-15 14:10:00,212.91,212.94,212.77,212.92,23594.0,209.8467,209.8763,209.7087,209.8566,23594.0
2024-02-15 14:20:00,212.9,213.12,212.73,212.78,25667.0,209.8369,210.0537,209.6693,209.7186,25667.0
2024-02-15 14:30:00,212.79,212.81,212.65,212.67,33850.0,209.7284,209.7481,209.5905,209.6102,33850.0
2024-02-15 14:40:00,212.63,212.97,212.59,212.93,22117.0,209.5707,209.9058,209.5313,209.8664,22117.0
2024-02-15 14:50:00,212.96,212.98,212.72,212.75,23044.0,209.896,209.9157,209.6594,209.689,23044.0
2024-02-15 15:00:00,212.73,212.73,212.45,212.5,17494.0,209.6693,209.6693,209.3933,209.4426,17494.0
2024-02-15 15:10:00,212.53,212.83,212.53,212.75,31852.0,209.4722,209.7679,209.4722,209.689,31852.0
2024-02-15 15:20:00,212.75,212.95,212.62,212.94,66039.0,209.689,209.8861,209.5609,209.8763,66039.0
2024-02-15 15:30:00,212.94,212.94,212.77,212.8,26384.0,209.8763,209.8763,209.7087,209.7383,26384.0
2024-02-15 15:40:00,212.78,212.87,212.37,212.48,33072.0,209.7186,209.8073,209.3145,209.4229,33072.0
2024-02-15 15:50:00,212.41,212.67,212.31,212.54,172232.0,209.3539,209.6102,209.2553,209.482,172232.0
2024-02-16 09:30:00,212.53,213.84,211.87,212.94,165436.0,209.4722,210.7633,208.8217,209.8763,165436.0
2024-02-16 09:40:00,212.94,213.41,212.72,213.05,42198.0,209.8763,210.3395,209.6594,209.9847,42198.0
2024-02-16 09:50:00,213.05,213.18,212.2,212.58,36285.0,209.9847,210.1128,209.1469,209.5215,36285.0
2024-02-16 10:00:00,212.58,213.73,212.38,213.64,84926.0,209.5215,210.6549,209.3243,210.5662,84926.0
2024-02-16 10:10:00,213.66,214.0,213.55,213.83,44758.0,210.5859,210.921,210.4775,210.7535,44758.0
2024-02-16 10:20:00,213.83,213.89,213.45,213.61,41142.0,210.7535,210.8126,210.3789,210.5366,41142.0
2024-02-16 10:30:00,213.61,213.78,213.39,213.7,24838.0,210.5366,210.7042,210.3198,210.6253,24838.0
2024-02-16 10:40:00,213.7,213.97,213.65,213.68,28375.0,210.6253,210.8915,210.5761,210.6056,28375.0
2024-02-16 10:50:00,213.74,213.86,213.32,213.41,33528.0,210.6648,210.783,210.2508,210.3395,33528.0
2024-02-16 11:00:00,213.46,213.46,213.14,213.41,24743.0,210.3888,210.3888,210.0734,210.3395,24743.0
2024-02-16 11:10:00,213.41,213.88,213.31,213.76,37148.0,210.3395,210.8028,210.241,210.6845,37148.0
2024-02-16 11:20:00,213.8,214.02,213.71,213.99,23054.0,210.7239,210.9407,210.6352,210.9112,23054.0
2024-02-16 11:30:00,213.99,214.07,213.79,213.89,21491.0,210.9112,210.99,210.714,210.8126,21491.0
2024-02-16 11:40:00,213.89,214.13,213.86,214.04,29003.0,210.8126,211.0492,210.783,210.9605,29003.0
2024-02-16 11:50:00,214.09,214.22,213.95,214.06,25332.0,211.0097,211.1379,210.8717,210.9802,25332.0
2024-02-16 12:00:00,214.02,214.29,213.94,214.19,28686.0,210.9407,211.2069,210.8619,211.1083,28686.0
2024-02-16 12:10:00,214.19,214.19,213.98,214.03,25996.0,211.1083,211.1083,210.9013,210.9506,25996.0
2024-02-16 12:20:00,214.04,214.24,214.01,214.14,19630.0,210.9605,211.1576,210.9309,211.059,19630.0
2024-02-16 12:30:00,214.17,214.2,214.05,214.15,14710.0,211.0886,211.1182,210.9703,211.0689,14710.0
2024-02-16 12:40:00,214.14,214.22,214.08,214.14,16448.0,211.059,211.1379,210.9999,211.059,16448.0
2024-02-16 12:50:00,214.13,214.13,213.87,213.92,18362.0,211.0492,211.0492,210.7929,210.8422,18362.0
2024-02-16 13:00:00,213.89,213.89,213.25,213.37,27133.0,210.8126,210.8126,210.1818,210.3001,27133.0
2024-02-16 13:10:00,213.36,213.56,213.04,213.54,24250.0,210.2902,210.4874,209.9748,210.4676,24250.0
2024-02-16 13:20:00,213.56,213.88,213.53,213.74,24481.0,210.4874,210.8028,210.4578,210.6648,24481.0
2024-02-16 13:30:00,213.73,213.82,213.65,213.77,23339.0,210.6549,210.7436,210.5761,210.6943,23339.0
2024-02-16 13:40:00,213.78,213.93,213.62,213.68,21254.0,210.7042,210.852,210.5465,210.6056,21254.0
2024-02-16 13:50:00,213.68,213.9,213.56,213.87,19866.0,210.6056,210.8225,210.4874,210.7929,19866.0
2024-02-16 14:00:00,213.92,214.21,213.89,214.13,24616.0,210.8422,211.128,210.8126,211.0492,24616.0
2024-02-16 14:10:00,214.18,214.19,213.95,213.96,21653.0,211.0984,211.1083,210.8717,210.8816,21653.0
2024-02-16 14:20:00,213.97,214.07,213.95,214.04,18265.0,210.8915,210.99,210.8717,210.9605,18265.0
2024-02-16 14:30:00,214.03,214.09,213.68,213.8,22352.0,210.9506,211.0097,210.6056,210.7239,22352.0
2024-02-16 14:40:00,213.77,213.81,212.8,213.12,27267.0,210.6943,210.7338,209.7383,210.0537,27267.0
2024-02-16 14:50:00,213.13,213.35,212.92,213.32,52689.0,210.0635,210.2804,209.8566,210.2508,52689.0
2024-02-16 15:00:00,213.36,213.56,213.12,213.17,130053.0,210.2902,210.4874,210.0537,210.103,130053.0
2024-02-16 15:10:00,213.16,213.39,213.07,213.28,49821.0,210.0931,210.3198,210.0044,210.2114,49821.0
2024-02-16 15:20:00,213.3,213.48,213.19,213.48,34777.0,210.2311,210.4085,210.1227,210.4085,34777.0
2024-02-16 15:30:00,213.48,213.49,213.1,213.13,129835.0,210.4085,210.4184,210.034,210.0635,129835.0
2024-02-16 15:40:00,213.13,213.21,212.71,212.71,50744.0,210.0635,210.1424,209.6496,209.6496,50744.0
2024-02-16 15:50:00,212.68,213.22,212.46,212.55,191779.0,209.62,210.1523,209.4032,209.4919,191779.0
2024-02-20 09:30:00,211.0,212.57,210.28,211.33,256547.0,207.9642,209.5116,207.2545,208.2894,256547.0
2024-02-20 09:40:00,211.14,212.24,210.99,211.5,88307.0,208.1022,209.1864,207.9543,208.457,88307.0
2024-02-20 09:50:00,211.56,212.34,211.44,212.03,61754.0,208.5161,209.2849,208.3979,208.9794,61754.0
2024-02-20 10:00:00,212.03,212.41,211.68,212.18,81010.0,208.9794,209.3539,208.6344,209.1272,81010.0
2024-02-20 10:10:00,212.14,212.34,211.4,211.47,68953.0,209.0878,209.2849,208.3584,208.4274,68953.0
2024-02-20 10:20:00,211.46,212.66,211.41,212.06,69852.0,208.4176,209.6003,208.3683,209.0089,69852.0
2024-02-20 10:30:00,212.11,212.34,211.82,212.04,42699.0,209.0582,209.2849,208.7724,208.9892,42699.0
2024-02-20 10:40:00,211.92,212.6,211.9,212.55,34059.0,208.871,209.5412,208.8512,209.4919,34059.0
2024-02-20 10:50:00,212.57,213.5,212.55,213.46,74475.0,209.5116,210.4282,209.4919,210.3888,74475.0
2024-02-20 11:00:00,213.47,213.62,213.3,213.3,40579.0,210.3987,210.5465,210.2311,210.2311,40579.0
2024-02-20 11:10:00,213.29,213.75,213.2,213.54,35564.0,210.2212,210.6746,210.1325,210.4676,35564.0
2024-02-20 11:20:00,213.49,213.56,213.08,213.2,41862.0,210.4184,210.4874,210.0143,210.1325,41862.0
2024-02-20 11:30:00,213.23,213.26,212.76,212.9,26248.0,210.1621,210.1917,209.6989,209.8369,26248.0
2024-02-20 11:40:00,212.86,213.29,212.86,213.01,14459.0,209.7974,210.2212,209.7974,209.9453,14459.0
2024-02-20 11:50:00,213.05,213.19,212.79,212.96,25552.0,209.9847,210.1227,209.7284,209.896,25552.0
2024-02-20 12:00:00,212.93,212.95,212.32,212.47,30607.0,209.8664,209.8861,209.2652,209.413,30607.0
2024-02-20 12:10:00,212.42,212.66,212.25,212.25,23894.0,209.3638,209.6003,209.1962,209.1962,23894.0
2024-02-20 12:20:00,212.27,212.55,212.18,212.51,21420.0,209.2159,209.4919,209.1272,209.4525,21420.0
2024-02-20 12:30:00,212.51,212.78,212.31,212.38,18876.0,209.4525,209.7186,209.2553,209.3243,18876.0
2024-02-20 12:40:00,212.42,212.79,212.38,212.39,28246.0,209.3638,209.7284,209.3243,209.3342,28246.0
2024-02-20 12:50:00,212.33,212.65,212.26,212.63,15516.0,209.2751,209.5905,209.2061,209.5707,15516.0
2024-02-20 13:00:00,212.64,212.82,212.6,212.77,24161.0,209.5806,209.758,209.5412,209.7087,24161.0
2024-02-20 13:10:00,212.77,212.91,212.43,212.68,15039.0,209.7087,209.8467,209.3736,209.62,15039.0
2024-02-20 13:20:00,212.84,212.99,212.66,212.8,9231.0,209.7777,209.9256,209.6003,209.7383,9231.0
2024-02-20 13:30:00,212.75,212.8,212.5,212.76,16417.0,209.689,209.7383,209.4426,209.6989,16417.0
2024-02-20 13:40:00,212.77,213.03,212.74,212.95,14907.0,209.7087,209.965,209.6792,209.8861,14907.0
2024-02-20 13:50:00,212.92,213.04,212.86,212.98,15634.0,209.8566,209.9748,209.7974,209.9157,15634.0
2024-02-20 14:00:00,212.96,212.96,212.62,212.7,19427.0,209.896,209.896,209.5609,209.6397,19427.0
2024-02-20 14:10:00,212.68,212.82,212.38,212.75,33241.0,209.62,209.758,209.3243,209.689,33241.0
2024-02-20 14:20:00,212.73,212.74,212.1,212.28,40748.0,209.6693,209.6792,209.0484,209.2258,40748.0
2024-02-20 14:30:00,212.29,212.37,211.99,212.27,52621.0,209.2356,209.3145,208.9399,209.2159,52621.0
2024-02-20 14:40:00,212.28,212.94,212.16,212.91,41901.0,209.2258,209.8763,209.1075,209.8467,41901.0
2024-02-20 14:50:00,212.98,212.98,212.65,212.93,41700.0,209.9157,209.9157,209.5905,209.8664,41700.0
2024-02-20 15:00:00,212.97,212.99,212.82,212.91,25971.0,209.9058,209.9256,209.758,209.8467,25971.0
2024-02-20 15:10:00,212.95,213.07,212.76,212.78,57060.0,209.8861,210.0044,209.6989,209.7186,57060.0
2024-02-20 15:20:00,212.78,213.3,212.78,213.25,35606.0,209.7186,210.2311,209.7186,210.1818,35606.0
2024-02-20 15:30:00,213.26,213.3,212.24,212.36,58715.0,210.1917,210.2311,209.1864,209.3046,58715.0
2024-02-20 15:40:00,212.34,212.79,212.28,212.34,52022.0,209.2849,209.7284,209.2258,209.2849,52022.0
2024-02-20 15:50:00,212.34,212.56,212.1,212.55,248310.0,209.2849,209.5017,209.0484,209.4919,248310.0
2024-02-21 09:30:00,211.6,212.69,211.52,211.93,116361.0,208.5556,209.6299,208.4767,208.8808,116361.0
2024-02-21 09:40:00,211.92,212.0,211.05,211.41,65343.0,208.871,208.9498,208.0135,208.3683,65343.0
2024-02-21 09:50:00,211.41,211.59,210.45,210.76,86720.0,208.3683,208.5457,207.4221,207.7276,86720.0
2024-02-21 10:00:00,210.89,211.78,210.81,211.78,34439.0,207.8558,208.733,207.7769,208.733,34439.0
2024-02-21 10:10:00,211.84,211.87,210.88,210.93,81682.0,208.7921,208.8217,207.8459,207.8952,81682.0
2024-02-21 10:20:00,210.97,211.23,210.54,210.77,80343.0,207.9346,208.1909,207.5108,207.7375,80343.0
2024-02-21 10:30:00,210.82,210.96,210.18,210.28,62147.0,207.7868,207.9248,207.156,207.2545,62147.0
2024-02-21 10:40:00,210.26,210.39,209.89,210.33,42425.0,207.2348,207.363,206.8702,207.3038,42425.0
2024-02-21 10:50:00,210.33,210.74,210.19,210.63,43031.0,207.3038,207.7079,207.1658,207.5995,43031.0
2024-02-21 11:00:00,210.63,210.64,210.13,210.56,26282.0,207.5995,207.6094,207.1067,207.5305,26282.0
2024-02-21 11:10:00,210.7,211.0,210.52,210.53,28024.0,207.6685,207.9642,207.4911,207.501,28024.0
2024-02-21 11:20:00,210.55,210.74,210.55,210.73,20544.0,207.5207,207.7079,207.5207,207.6981,20544.0
2024-02-21 11:30:00,210.74,210.82,210.52,210.74,35272.0,207.7079,207.7868,207.4911,207.7079,35272.0
2024-02-21 11:40:00,210.74,211.02,210.73,211.0,41330.0,207.7079,207.9839,207.6981,207.9642,41330.0
2024-02-21 11:50:00,210.99,211.05,210.86,210.96,19202.0,207.9543,208.0135,207.8262,207.9248,19202.0
2024-02-21 12:00:00,210.95,211.06,210.65,210.8,12778.0,207.9149,208.0233,207.6192,207.7671,12778.0
2024-02-21 12:10:00,210.79,210.88,210.46,210.46,23527.0,207.7572,207.8459,207.432,207.432,23527.0
2024-02-21 12:20:00,210.49,210.65,210.42,210.55,13695.0,207.4615,207.6192,207.3925,207.5207,13695.0
2024-02-21 12:30:00,210.56,210.65,210.4,210.52,17508.0,207.5305,207.6192,207.3728,207.4911,17508.0
2024-02-21 12:40:00,210.48,210.64,210.35,210.62,16749.0,207.4517,207.6094,207.3235,207.5897,16749.0
2024-02-21 12:50:00,210.62,210.84,210.56,210.67,24040.0,207.5897,207.8065,207.5305,207.6389,24040.0
2024-02-21 13:00:00,210.66,210.67,209.79,210.29,32486.0,207.6291,207.6389,206.7716,207.2644,32486.0
2024-02-21 13:10:00,210.3,210.56,210.25,210.52,13297.0,207.2743,207.5305,207.225,207.4911,13297.0
2024-02-21 13:20:00,210.54,210.6,210.18,210.25,25239.0,207.5108,207.5699,207.156,207.225,25239.0
2024-02-21 13:30:00,210.29,210.35,210.08,210.25,22630.0,207.2644,207.3235,207.0574,207.225,22630.0
2024-02-21 13:40:00,210.27,210.43,210.22,210.43,17187.0,207.2447,207.4024,207.1954,207.4024,17187.0
2024-02-21 13:50:00,210.4,210.62,210.36,210.4,16079.0,207.3728,207.5897,207.3334,207.3728,16079.0
2024-02-21 14:00:00,210.37,210.67,210.09,210.45,19099.0,207.3433,207.6389,207.0673,207.4221,19099.0
2024-02-21 14:10:00,210.42,210.55,210.0,210.23,31870.0,207.3925,207.5207,206.9786,207.2053,31870.0
2024-02-21 14:20:00,210.23,210.26,209.78,210.04,26221.0,207.2053,207.2348,206.7617,207.018,26221.0
2024-02-21 14:30:00,210.05,210.05,209.63,209.64,32938.0,207.0279,207.0279,206.6139,206.6238,32938.0
2024-02-21 14:40:00,209.64,209.7,209.38,209.58,25216.0,206.6238,206.6829,206.3675,206.5646,25216.0
2024-02-21 14:50:00,209.59,210.03,209.59,209.96,32259.0,206.5745,207.0081,206.5745,206.9392,32259.0
2024-02-21 15:00:00,209.95,209.95,209.38,209.52,25060.0,206.9293,206.9293,206.3675,206.5055,25060.0
2024-02-21 15:10:00,209.53,209.53,209.24,209.32,29935.0,206.5153,206.5153,206.2295,206.3084,29935.0
2024-02-21 15:20:00,209.29,209.43,209.1,209.41,26315.0,206.2788,206.4168,206.0915,206.3971,26315.0
2024-02-21 15:30:00,209.43,210.21,209.38,210.12,38481.0,206.4168,207.1856,206.3675,207.0969,38481.0
2024-02-21 15:40:00,210.16,210.39,210.01,210.07,43114.0,207.1363,207.363,206.9884,207.0476,43114.0
2024-02-21 15:50:00,210.12,211.05,210.07,210.82,113358.0,207.0969,208.0135,207.0476,207.7868,113358.0
2024-02-22 09:30:00,212.48,214.68,212.47,214.4,97522.0,209.4229,211.5912,209.413,211.3153,97522.0
2024-02-22 09:40:00,214.33,214.59,213.99,214.38,66826.0,211.2463,211.5025,210.9112,211.2956,66826.0
2024-02-22 09:50:00,214.37,214.78,214.01,214.66,102291.0,211.2857,211.6898,210.9309,211.5715,102291.0
2024-02-22 10:00:00,214.65,214.79,214.04,214.04,64010.0,211.5617,211.6997,210.9605,210.9605,64010.0
2024-02-22 10:10:00,214.17,214.73,214.06,214.59,45287.0,211.0886,211.6405,210.9802,211.5025,45287.0
2024-02-22 10:20:00,214.65,214.73,214.33,214.37,22240.0,211.5617,211.6405,211.2463,211.2857,22240.0
2024-02-22 10:30:00,214.33,214.57,214.19,214.43,28145.0,211.2463,211.4828,211.1083,211.3448,28145.0
2024-02-22 10:40:00,214.44,214.57,214.25,214.4,21193.0,211.3547,211.4828,211.1674,211.3153,21193.0
2024-02-22 10:50:00,214.39,214.69,214.35,214.4,51942.0,211.3054,211.6011,211.266,211.3153,51942.0
2024-02-22 11:00:00,214.47,214.54,214.19,214.39,23903.0,211.3843,211.4533,211.1083,211.3054,23903.0
2024-02-22 11:10:00,214.45,214.79,214.45,214.62,26573.0,211.3646,211.6997,211.3646,211.5321,26573.0
2024-02-22 11:20:00,214.57,214.92,214.52,214.83,18970.0,211.4828,211.8278,211.4335,211.7391,18970.0
2024-02-22 11:30:00,214.86,214.98,214.73,214.94,29371.0,211.7687,211.8869,211.6405,211.8475,29371.0
2024-02-22 11:40:00,214.94,215.13,214.8,214.9,138798.0,211.8475,212.0348,211.7095,211.8081,138798.0
2024-02-22 11:50:00,214.95,215.09,214.71,214.74,20170.0,211.8574,211.9953,211.6208,211.6504,20170.0
2024-02-22 12:00:00,214.7,214.7,214.33,214.5,17956.0,211.611,211.611,211.2463,211.4138,17956.0
2024-02-22 12:10:00,214.52,214.58,214.34,214.44,15080.0,211.4335,211.4927,211.2561,211.3547,15080.0
2024-02-22 12:20:00,214.45,214.84,214.39,214.75,13663.0,211.3646,211.7489,211.3054,211.6602,13663.0
2024-02-22 12:30:00,214.74,214.92,214.6,214.91,25374.0,211.6504,211.8278,211.5124,211.8179,25374.0
2024-02-22 12:40:00,214.92,214.93,214.7,214.87,14189.0,211.8278,211.8376,211.611,211.7785,14189.0
2024-02-22 12:50:00,214.86,215.18,214.72,215.14,28539.0,211.7687,212.0841,211.6307,212.0446,28539.0
2024-02-22 13:00:00,215.15,215.17,214.91,215.17,18994.0,212.0545,212.0742,211.8179,212.0742,18994.0
2024-02-22 13:10:00,215.16,215.16,214.75,214.78,12279.0,212.0643,212.0643,211.6602,211.6898,12279.0
2024-02-22 13:20:00,214.76,215.14,214.75,215.07,18917.0,211.6701,212.0446,211.6602,211.9756,18917.0
2024-02-22 13:30:00,215.11,215.29,215.01,215.28,25952.0,212.0151,212.1925,211.9165,212.1826,25952.0
2024-02-22 13:40:00,215.25,215.42,215.13,215.21,22368.0,212.153,212.3206,212.0348,212.1136,22368.0
2024-02-22 13:50:00,215.19,215.31,215.03,215.29,30845.0,212.0939,212.2122,211.9362,212.1925,30845.0
2024-02-22 14:00:00,215.29,215.45,215.11,215.27,29055.0,212.1925,212.3502,212.0151,212.1728,29055.0
2024-02-22 14:10:00,215.27,215.5,215.24,215.32,19484.0,212.1728,212.3994,212.1432,212.222,19484.0
2024-02-22 14:20:00,215.35,215.55,215.31,215.35,33002.0,212.2516,212.4487,212.2122,212.2516,33002.0
2024-02-22 14:30:00,215.34,215.37,214.61,214.65,27690.0,212.2417,212.2713,211.5223,211.5617,27690.0
2024-02-22 14:40:00,214.63,214.64,214.28,214.34,27520.0,211.542,211.5518,211.197,211.2561,27520.0
2024-02-22 14:50:00,214.32,214.42,214.16,214.29,33712.0,211.2364,211.335,211.0787,211.2069,33712.0
2024-02-22 15:00:00,214.26,214.61,214.22,214.43,26833.0,211.1773,211.5223,211.1379,211.3448,26833.0
2024-02-22 15:10:00,214.44,214.79,214.4,214.75,32770.0,211.3547,211.6997,211.3153,211.6602,32770.0
2024-02-22 15:20:00,214.77,214.77,214.46,214.46,39209.0,211.6799,211.6799,211.3744,211.3744,39209.0
2024-02-22 15:30:00,214.46,214.76,214.43,214.67,41729.0,211.3744,211.6701,211.3448,211.5814,41729.0
2024-02-22 15:40:00,214.67,214.82,214.26,214.46,63591.0,211.5814,211.7292,211.1773,211.3744,63591.0
2024-02-22 15:50:00,214.47,214.71,213.94,213.97,194175.0,211.3843,211.6208,210.8619,210.8915,194175.0
2024-02-23 09:30:00,215.0,215.55,214.61,215.49,80417.0,211.9066,212.4487,211.5223,212.3896,80417.0
2024-02-23 09:40:00,215.64,216.08,215.36,215.93,54766.0,212.5374,212.9711,212.2615,212.8233,54766.0
2024-02-23 09:50:00,215.94,216.32,215.59,215.96,46187.0,212.8331,213.2076,212.4882,212.8528,46187.0
2024-02-23 10:00:00,216.0,216.23,215.79,215.9,27272.0,212.8923,213.1189,212.6853,212.7937,27272.0
2024-02-23 10:10:00,215.93,216.2,215.69,216.01,22131.0,212.8233,213.0894,212.5867,212.9021,22131.0
2024-02-23 10:20:00,216.04,216.11,215.72,215.91,32182.0,212.9317,213.0007,212.6163,212.8035,32182.0
2024-02-23 10:30:00,215.99,216.29,215.77,215.98,23331.0,212.8824,213.1781,212.6656,212.8725,23331.0
2024-02-23 10:40:00,216.03,216.24,215.86,215.9,15225.0,212.9218,213.1288,212.7543,212.7937,15225.0
2024-02-23 10:50:00,215.89,216.15,215.89,216.15,20962.0,212.7838,213.0401,212.7838,213.0401,20962.0
2024-02-23 11:00:00,216.15,216.17,215.3,215.35,39784.0,213.0401,213.0598,212.2023,212.2516,39784.0
2024-02-23 11:10:00,215.35,215.38,215.02,215.13,26271.0,212.2516,212.2812,211.9264,212.0348,26271.0
2024-02-23 11:20:00,215.11,215.66,215.03,215.66,23808.0,212.0151,212.5571,211.9362,212.5571,23808.0
2024-02-23 11:30:00,215.69,215.7,215.33,215.35,13119.0,212.5867,212.5966,212.2319,212.2516,13119.0
2024-02-23 11:40:00,215.41,215.65,215.41,215.51,9330.0,212.3107,212.5473,212.3107,212.4093,9330.0
2024-02-23 11:50:00,215.51,215.68,215.49,215.65,15782.0,212.4093,212.5769,212.3896,212.5473,15782.0
2024-02-23 12:00:00,215.64,215.96,215.64,215.92,9211.0,212.5374,212.8528,212.5374,212.8134,9211.0
2024-02-23 12:10:00,215.94,216.04,215.8,215.9,16515.0,212.8331,212.9317,212.6951,212.7937,16515.0
2024-02-23 12:20:00,215.99,215.99,215.63,215.77,20724.0,212.8824,212.8824,212.5276,212.6656,20724.0
2024-02-23 12:30:00,215.79,215.93,215.57,215.93,11650.0,212.6853,212.8233,212.4684,212.8233,11650.0
2024-02-23 12:40:00,215.89,215.97,215.68,215.8,14904.0,212.7838,212.8627,212.5769,212.6951,14904.0
2024-02-23 12:50:00,215.8,215.8,215.54,215.65,10555.0,212.6951,212.6951,212.4389,212.5473,10555.0
2024-02-23 13:00:00,215.7,215.75,215.57,215.61,11148.0,212.5966,212.6458,212.4684,212.5079,11148.0
2024-02-23 13:10:00,215.63,215.85,215.63,215.85,8884.0,212.5276,212.7444,212.5276,212.7444,8884.0
2024-02-23 13:20:00,215.91,216.08,215.69,215.69,52561.0,212.8035,212.9711,212.5867,212.5867,52561.0
2024-02-23 13:30:00,215.68,215.81,215.61,215.61,10221.0,212.5769,212.705,212.5079,212.5079,10221.0
2024-02-23 13:40:00,215.6,215.6,215.21,215.22,14428.0,212.498,212.498,212.1136,212.1235,14428.0
2024-02-23 13:50:00,215.22,215.25,214.81,214.81,30425.0,212.1235,212.153,211.7194,211.7194,30425.0
2024-02-23 14:00:00,214.8,214.88,214.54,214.55,29673.0,211.7095,211.7884,211.4533,211.4631,29673.0
2024-02-23 14:10:00,214.58,214.7,214.43,214.55,39443.0,211.4927,211.611,211.3448,211.4631,39443.0
2024-02-23 14:20:00,214.55,214.55,214.25,214.36,22156.0,211.4631,211.4631,211.1674,211.2758,22156.0
2024-02-23 14:30:00,214.3,214.68,214.26,214.67,10072.0,211.2167,211.5912,211.1773,211.5814,10072.0
2024-02-23 14:40:00,214.67,214.72,214.55,214.64,10658.0,211.5814,211.6307,211.4631,211.5518,10658.0
2024-02-23 14:50:00,214.63,214.68,214.52,214.68,12973.0,211.542,211.5912,211.4335,211.5912,12973.0
2024-02-23 15:00:00,214.64,214.8,214.59,214.65,29110.0,211.5518,211.7095,211.5025,211.5617,29110.0
2024-02-23 15:10:00,214.63,214.73,214.54,214.65,16399.0,211.542,211.6405,211.4533,211.5617,16399.0
2024-02-23 15:20:00,214.66,214.91,214.61,214.83,18760.0,211.5715,211.8179,211.5223,211.7391,18760.0
2024-02-23 15:30:00,214.84,214.91,214.6,214.79,24238.0,211.7489,211.8179,211.5124,211.6997,24238.0
2024-02-23 15:40:00,214.8,215.12,214.8,215.05,31558.0,211.7095,212.0249,211.7095,211.9559,31558.0
2024-02-23 15:50:00,215.09,215.09,214.56,214.56,121379.0,211.9953,211.9953,211.473,211.473,121379.0
2024-02-26 09:30:00,213.42,215.48,213.25,215.32,69192.0,210.3494,212.3797,210.1818,212.222,69192.0
2024-02-26 09:40:00,215.31,215.86,215.24,215.86,36186.0,212.2122,212.7543,212.1432,212.7543,36186.0
2024-02-26 09:50:00,215.72,215.96,215.67,215.83,34318.0,212.6163,212.8528,212.567,212.7247,34318.0
2024-02-26 10:00:00,215.84,216.32,215.67,216.1,52772.0,212.7346,213.2076,212.567,212.9908,52772.0
2024-02-26 10:10:00,216.06,216.15,215.57,215.69,26525.0,212.9514,213.0401,212.4684,212.5867,26525.0
2024-02-26 10:20:00,215.69,215.84,215.46,215.68,25671.0,212.5867,212.7346,212.36,212.5769,25671.0
2024-02-26 10:30:00,215.68,215.9,215.57,215.59,15061.0,212.5769,212.7937,212.4684,212.4882,15061.0
2024-02-26 10:40:00,215.57,215.79,215.47,215.68,15445.0,212.4684,212.6853,212.3699,212.5769,15445.0
2024-02-26 10:50:00,215.69,215.91,215.45,215.89,26955.0,212.5867,212.8035,212.3502,212.7838,26955.0
2024-02-26 11:00:00,215.96,216.1,215.69,215.74,17051.0,212.8528,212.9908,212.5867,212.636,17051.0
2024-02-26 11:10:00,215.72,216.05,215.67,215.99,18054.0,212.6163,212.9415,212.567,212.8824,18054.0
2024-02-26 11:20:00,216.0,216.29,215.89,216.21,42733.0,212.8923,213.1781,212.7838,213.0992,42733.0
2024-02-26 11:30:00,216.21,216.32,215.8,216.22,54044.0,213.0992,213.2076,212.6951,213.1091,54044.0
2024-02-26 11:40:00,216.23,216.49,216.16,216.33,50753.0,213.1189,213.3752,213.05,213.2175,50753.0
2024-02-26 11:50:00,216.34,216.65,216.34,216.61,28988.0,213.2274,213.5329,213.2274,213.4935,28988.0
2024-02-26 12:00:00,216.61,217.07,216.46,216.82,51723.0,213.4935,213.9469,213.3456,213.7005,51723.0
2024-02-26 12:10:00,216.83,217.26,216.66,217.13,54039.0,213.7103,214.1341,213.5428,214.006,54039.0
2024-02-26 12:20:00,217.13,217.39,217.09,217.26,25937.0,214.006,214.2623,213.9666,214.1341,25937.0
2024-02-26 12:30:00,217.22,217.26,216.88,216.88,42532.0,214.0947,214.1341,213.7596,213.7596,42532.0
2024-02-26 12:40:00,216.85,217.18,216.85,217.16,13923.0,213.73,214.0553,213.73,214.0356,13923.0
2024-02-26 12:50:00,217.17,217.17,216.89,216.97,13479.0,214.0454,214.0454,213.7694,213.8483,13479.0
2024-02-26 13:00:00,216.99,216.99,216.79,216.91,15198.0,213.868,213.868,213.6709,213.7892,15198.0
2024-02-26 13:10:00,216.92,217.13,216.9,216.9,15261.0,213.799,214.006,213.7793,213.7793,15261.0
2024-02-26 13:20:00,216.85,216.98,216.47,216.56,28392.0,213.73,213.8582,213.3555,213.4442,28392.0
2024-02-26 13:30:00,216.53,216.55,216.09,216.26,20145.0,213.4146,213.4343,212.981,213.1485,20145.0
2024-02-26 13:40:00,216.28,216.58,216.28,216.49,13914.0,213.1682,213.4639,213.1682,213.3752,13914.0
2024-02-26 13:50:00,216.5,216.63,216.44,216.58,13830.0,213.3851,213.5132,213.3259,213.4639,13830.0
2024-02-26 14:00:00,216.59,216.86,216.53,216.59,19428.0,213.4738,213.7399,213.4146,213.4738,19428.0
2024-02-26 14:10:00,216.57,216.67,216.41,216.61,33294.0,213.4541,213.5526,213.2964,213.4935,33294.0
2024-02-26 14:20:00,216.59,216.9,216.47,216.81,31838.0,213.4738,213.7793,213.3555,213.6906,31838.0
2024-02-26 14:30:00,216.81,216.82,216.51,216.62,23775.0,213.6906,213.7005,213.3949,213.5033,23775.0
2024-02-26 14:40:00,216.57,216.7,216.49,216.7,18483.0,213.4541,213.5822,213.3752,213.5822,18483.0
2024-02-26 14:50:00,216.71,216.93,216.7,216.87,19049.0,213.592,213.8089,213.5822,213.7497,19049.0
2024-02-26 15:00:00,216.9,216.98,216.77,216.97,20013.0,213.7793,213.8582,213.6512,213.8483,20013.0
2024-02-26 15:10:00,216.97,217.08,216.87,216.98,28560.0,213.8483,213.9567,213.7497,213.8582,28560.0
2024-02-26 15:20:00,217.04,217.27,216.95,217.26,35664.0,213.9173,214.144,213.8286,214.1341,35664.0
2024-02-26 15:30:00,217.27,217.34,216.92,217.11,46408.0,214.144,214.213,213.799,213.9863,46408.0
2024-02-26 15:40:00,217.12,217.54,217.08,217.48,87487.0,213.9961,214.4101,213.9567,214.351,87487.0
2024-02-26 15:50:00,217.52,217.52,216.91,216.96,181986.0,214.3904,214.3904,213.7892,213.8384,181986.0
2024-02-27 09:30:00,217.43,217.76,216.73,217.23,62936.0,214.3017,214.6269,213.6117,214.1046,62936.0
2024-02-27 09:40:00,217.2,217.41,216.87,217.03,53964.0,214.075,214.282,213.7497,213.9074,53964.0
2024-02-27 09:50:00,217.03,217.56,216.77,217.35,26767.0,213.9074,214.4298,213.6512,214.2228,26767.0
2024-02-27 10:00:00,217.44,217.57,216.94,217.15,28582.0,214.3115,214.4397,213.8187,214.0257,28582.0
2024-02-27 10:10:00,217.13,217.48,217.03,217.45,20282.0,214.006,214.351,213.9074,214.3214,20282.0
2024-02-27 10:20:00,217.47,217.48,217.1,217.29,27486.0,214.3411,214.351,213.9764,214.1637,27486.0
2024-02-27 10:30:00,217.27,217.29,216.95,216.99,21683.0,214.144,214.1637,213.8286,213.868,21683.0
2024-02-27 10:40:00,216.96,217.38,216.95,217.17,41276.0,213.8384,214.2524,213.8286,214.0454,41276.0
2024-02-27 10:50:00,217.21,217.67,217.16,217.65,23375.0,214.0848,214.5382,214.0356,214.5185,23375.0
2024-02-27 11:00:00,217.67,217.9,217.65,217.7,37911.0,214.5382,214.7649,214.5185,214.5678,37911.0
2024-02-27 11:10:00,217.67,217.73,217.54,217.65,20008.0,214.5382,214.5974,214.4101,214.5185,20008.0
2024-02-27 11:20:00,217.66,217.66,217.36,217.42,22028.0,214.5284,214.5284,214.2327,214.2918,22028.0
2024-02-27 11:30:00,217.41,217.43,217.05,217.25,22387.0,214.282,214.3017,213.9271,214.1243,22387.0
2024-02-27 11:40:00,217.27,217.59,217.17,217.5,23821.0,214.144,214.4594,214.0454,214.3707,23821.0
2024-02-27 11:50:00,217.5,217.57,217.37,217.43,12734.0,214.3707,214.4397,214.2425,214.3017,12734.0
2024-02-27 12:00:00,217.45,217.5,217.32,217.35,13234.0,214.3214,214.3707,214.1933,214.2228,13234.0
2024-02-27 12:10:00,217.34,217.39,217.19,217.25,22047.0,214.213,214.2623,214.0651,214.1243,22047.0
2024-02-27 12:20:00,217.28,217.48,217.22,217.44,20130.0,214.1538,214.351,214.0947,214.3115,20130.0
2024-02-27 12:30:00,217.46,217.48,217.3,217.38,15656.0,214.3312,214.351,214.1735,214.2524,15656.0
2024-02-27 12:40:00,217.4,217.42,217.29,217.4,16823.0,214.2721,214.2918,214.1637,214.2721,16823.0
2024-02-27 12:50:00,217.4,217.5,217.34,217.4,15163.0,214.2721,214.3707,214.213,214.2721,15163.0
2024-02-27 13:00:00,217.37,217.55,217.27,217.53,18855.0,214.2425,214.42,214.144,214.4002,18855.0
2024-02-27 13:10:00,217.56,217.67,217.28,217.28,29364.0,214.4298,214.5382,214.1538,214.1538,29364.0
2024-02-27 13:20:00,217.31,217.38,217.16,217.18,17753.0,214.1834,214.2524,214.0356,214.0553,17753.0
2024-02-27 13:30:00,217.19,217.36,217.14,217.2,23017.0,214.0651,214.2327,214.0159,214.075,23017.0
2024-02-27 13:40:00,217.22,217.36,217.15,217.2,12027.0,214.0947,214.2327,214.0257,214.075,12027.0
2024-02-27 13:50:00,217.18,217.25,217.15,217.19,13606.0,214.0553,214.1243,214.0257,214.0651,13606.0
2024-02-27 14:00:00,217.21,217.24,217.05,217.07,16288.0,214.0848,214.1144,213.9271,213.9469,16288.0
2024-02-27 14:10:00,217.08,217.25,217.06,217.07,18541.0,213.9567,214.1243,213.937,213.9469,18541.0
2024-02-27 14:20:00,217.09,217.1,216.84,216.88,27163.0,213.9666,213.9764,213.7202,213.7596,27163.0
2024-02-27 14:30:00,216.89,216.94,216.44,216.46,43344.0,213.7694,213.8187,213.3259,213.3456,43344.0
2024-02-27 14:40:00,216.47,216.8,216.29,216.71,34397.0,213.3555,213.6807,213.1781,213.592,34397.0
2024-02-27 14:50:00,216.67,216.78,216.49,216.76,24609.0,213.5526,213.661,213.3752,213.6413,24609.0
2024-02-27 15:00:00,216.75,216.86,216.65,216.86,19980.0,213.6315,213.7399,213.5329,213.7399,19980.0
2024-02-27 15:10:00,216.87,216.96,216.57,216.66,32010.0,213.7497,213.8384,213.4541,213.5428,32010.0
2024-02-27 15:20:00,216.61,216.98,216.59,216.94,30858.0,213.4935,213.8582,213.4738,213.8187,30858.0
2024-02-27 15:30:00,216.94,217.2,216.82,217.14,42773.0,213.8187,214.075,213.7005,214.0159,42773.0
2024-02-27 15:40:00,217.13,217.77,216.98,217.77,71410.0,214.006,214.6368,213.8582,214.6368,71410.0
2024-02-27 15:50:00,217.76,218.08,217.68,217.94,130920.0,214.6269,214.9423,214.5481,214.8043,130920.0
2024-02-28 09:30:00,217.18,217.43,216.76,217.13,73400.0,214.0553,214.3017,213.6413,214.006,73400.0
2024-02-28 09:40:00,217.17,218.34,217.02,218.18,31484.0,214.0454,215.1986,213.8976,215.0409,31484.0
2024-02-28 09:50:00,218.19,218.3,217.78,218.11,33926.0,215.0507,215.1592,214.6466,214.9719,33926.0
2024-02-28 10:00:00,218.18,218.35,217.93,218.18,52190.0,215.0409,215.2084,214.7945,215.0409,52190.0
2024-02-28 10:10:00,218.21,218.73,218.21,218.28,51300.0,215.0705,215.583,215.0705,215.1394,51300.0
2024-02-28 10:20:00,218.27,218.48,218.07,218.21,17234.0,215.1296,215.3366,214.9325,215.0705,17234.0
2024-02-28 10:30:00,218.2,218.58,218.15,218.51,15715.0,215.0606,215.4351,215.0113,215.3661,15715.0
2024-02-28 10:40:00,218.42,218.51,218.23,218.39,13591.0,215.2774,215.3661,215.0902,215.2479,13591.0
2024-02-28 10:50:00,218.42,218.82,218.42,218.73,24647.0,215.2774,215.6717,215.2774,215.583,24647.0
2024-02-28 11:00:00,218.75,219.06,218.73,218.74,27661.0,215.6027,215.9082,215.583,215.5928,27661.0
2024-02-28 11:10:00,218.76,218.99,218.67,218.73,31463.0,215.6125,215.8392,215.5238,215.583,31463.0
2024-02-28 11:20:00,218.75,218.9,218.63,218.78,18311.0,215.6027,215.7505,215.4844,215.6323,18311.0
2024-02-28 11:30:00,218.73,218.76,218.45,218.61,22672.0,215.583,215.6125,215.307,215.4647,22672.0
2024-02-28 11:40:00,218.58,218.74,218.58,218.63,13287.0,215.4351,215.5928,215.4351,215.4844,13287.0
2024-02-28 11:50:00,218.66,218.93,218.59,218.87,19305.0,215.514,215.7801,215.445,215.721,19305.0
2024-02-28 12:00:00,218.86,219.11,218.83,218.87,13124.0,215.7111,215.9575,215.6815,215.721,13124.0
2024-02-28 12:10:00,218.85,219.2,218.76,218.77,35616.0,215.7012,216.0462,215.6125,215.6224,35616.0
2024-02-28 12:20:00,218.73,218.79,218.57,218.61,25640.0,215.583,215.6421,215.4253,215.4647,25640.0
2024-02-28 12:30:00,218.56,218.59,218.4,218.42,8821.0,215.4154,215.445,215.2577,215.2774,8821.0
2024-02-28 12:40:00,218.42,218.59,218.34,218.56,12740.0,215.2774,215.445,215.1986,215.4154,12740.0
2024-02-28 12:50:00,218.54,218.61,218.43,218.53,11496.0,215.3957,215.4647,215.2873,215.3859,11496.0
2024-02-28 13:00:00,218.48,218.54,218.38,218.47,14016.0,215.3366,215.3957,215.238,215.3267,14016.0
2024-02-28 13:10:00,218.46,218.63,218.36,218.54,16239.0,215.3169,215.4844,215.2183,215.3957,16239.0
2024-02-28 13:20:00,218.52,218.78,218.48,218.7,20029.0,215.376,215.6323,215.3366,215.5534,20029.0
2024-02-28 13:30:00,218.7,218.78,218.61,218.65,35596.0,215.5534,215.6323,215.4647,215.5041,35596.0
2024-02-28 13:40:00,218.64,218.7,218.49,218.54,14553.0,215.4943,215.5534,215.3464,215.3957,14553.0
2024-02-28 13:50:00,218.51,218.57,218.44,218.55,10532.0,215.3661,215.4253,215.2971,215.4056,10532.0
2024-02-28 14:00:00,218.58,218.7,218.36,218.37,18797.0,215.4351,215.5534,215.2183,215.2282,18797.0
2024-02-28 14:10:00,218.37,218.37,217.9,218.23,25203.0,215.2282,215.2282,214.7649,215.0902,25203.0
2024-02-28 14:20:00,218.23,218.39,218.15,218.15,15794.0,215.0902,215.2479,215.0113,215.0113,15794.0
2024-02-28 14:30:00,218.1,218.1,217.78,217.95,15497.0,214.962,214.962,214.6466,214.8142,15497.0
2024-02-28 14:40:00,217.92,218.09,217.81,218.08,23692.0,214.7846,214.9522,214.6762,214.9423,23692.0
2024-02-28 14:50:00,218.09,218.11,217.78,217.94,18896.0,214.9522,214.9719,214.6466,214.8043,18896.0
2024-02-28 15:00:00,217.96,218.16,217.83,217.88,17336.0,214.8241,215.0212,214.6959,214.7452,17336.0
2024-02-28 15:10:00,217.88,218.04,217.84,218.03,15501.0,214.7452,214.9029,214.7058,214.893,15501.0
2024-02-28 15:20:00,218.03,218.21,217.94,218.18,39967.0,214.893,215.0705,214.8043,215.0409,39967.0
2024-02-28 15:30:00,218.18,218.18,218.02,218.15,20175.0,215.0409,215.0409,214.8832,215.0113,20175.0
2024-02-28 15:40:00,218.14,218.2,217.72,217.85,38822.0,215.0015,215.0606,214.5875,214.7156,38822.0
2024-02-28 15:50:00,217.79,218.15,217.69,218.03,103817.0,214.6565,215.0113,214.5579,214.893,103817.0
2024-02-29 09:30:00,218.99,219.39,218.25,218.66,71498.0,215.8392,216.2335,215.1099,215.514,71498.0
2024-02-29 09:40:00,218.68,218.73,218.05,218.54,28972.0,215.5337,215.583,214.9128,215.3957,28972.0
2024-02-29 09:50:00,218.48,218.95,218.31,218.75,36254.0,215.3366,215.7998,215.169,215.6027,36254.0
2024-02-29 10:00:00,218.74,219.02,218.61,218.66,28180.0,215.5928,215.8688,215.4647,215.514,28180.0
2024-02-29 10:10:00,218.59,218.63,217.73,217.86,35243.0,215.445,215.4844,214.5974,214.7255,35243.0
2024-02-29 10:20:00,217.86,218.52,217.8,218.52,20987.0,214.7255,215.376,214.6664,215.376,20987.0
2024-02-29 10:30:00,218.52,218.81,218.36,218.81,31342.0,215.376,215.6618,215.2183,215.6618,31342.0
2024-02-29 10:40:00,218.77,218.8,218.44,218.7,36648.0,215.6224,215.652,215.2971,215.5534,36648.0
2024-02-29 10:50:00,218.7,218.86,218.42,218.84,32439.0,215.5534,215.7111,215.2774,215.6914,32439.0
2024-02-29 11:00:00,218.84,219.03,218.77,218.97,20975.0,215.6914,215.8787,215.6224,215.8195,20975.0
2024-02-29 11:10:00,218.98,219.0,218.72,218.98,24085.0,215.8294,215.8491,215.5731,215.8294,24085.0
2024-02-29 11:20:00,218.96,219.17,218.75,218.75,31993.0,215.8097,216.0166,215.6027,215.6027,31993.0
2024-02-29 11:30:00,218.72,218.72,217.87,217.9,30100.0,215.5731,215.5731,214.7353,214.7649,30100.0
2024-02-29 11:40:00,217.86,218.24,217.65,218.21,27137.0,214.7255,215.1,214.5185,215.0705,27137.0
2024-02-29 11:50:00,218.16,218.4,218.16,218.26,17053.0,215.0212,215.2577,215.0212,215.1197,17053.0
2024-02-29 12:00:00,218.18,218.51,218.16,218.25,13260.0,215.0409,215.3661,215.0212,215.1099,13260.0
2024-02-29 12:10:00,218.27,218.48,218.25,218.47,14839.0,215.1296,215.3366,215.1099,215.3267,14839.0
2024-02-29 12:20:00,218.45,218.54,218.29,218.46,24432.0,215.307,215.3957,215.1493,215.3169,24432.0
2024-02-29 12:30:00,218.49,218.67,218.43,218.47,15624.0,215.3464,215.5238,215.2873,215.3267,15624.0
2024-02-29 12:40:00,218.49,218.56,218.39,218.47,17031.0,215.3464,215.4154,215.2479,215.3267,17031.0
2024-02-29 12:50:00,218.5,218.84,218.45,218.81,18317.0,215.3563,215.6914,215.307,215.6618,18317.0
2024-02-29 13:00:00,218.8,219.27,218.74,218.92,43057.0,215.652,216.1152,215.5928,215.7702,43057.0
2024-02-29 13:10:00,218.96,219.12,218.8,218.82,31912.0,215.8097,215.9674,215.652,215.6717,31912.0
2024-02-29 13:20:00,218.85,218.99,218.68,218.94,19903.0,215.7012,215.8392,215.5337,215.79,19903.0
2024-02-29 13:30:00,218.99,219.01,218.84,218.92,19717.0,215.8392,215.8589,215.6914,215.7702,19717.0
2024-02-29 13:40:00,218.92,219.04,218.89,219.01,13202.0,215.7702,215.8885,215.7407,215.8589,13202.0
2024-02-29 13:50:00,219.01,219.12,218.98,219.04,13228.0,215.8589,215.9674,215.8294,215.8885,13228.0
2024-02-29 14:00:00,219.08,219.1,218.9,218.95,27925.0,215.9279,215.9477,215.7505,215.7998,27925.0
2024-02-29 14:10:00,218.96,219.28,218.94,219.22,18253.0,215.8097,216.1251,215.79,216.0659,18253.0
2024-02-29 14:20:00,219.24,219.27,218.91,218.99,22771.0,216.0856,216.1152,215.7604,215.8392,22771.0
2024-02-29 14:30:00,218.93,219.08,218.87,218.89,12914.0,215.7801,215.9279,215.721,215.7407,12914.0
2024-02-29 14:40:00,218.91,218.92,218.58,218.71,24560.0,215.7604,215.7702,215.4351,215.5633,24560.0
2024-02-29 14:50:00,218.71,218.79,218.5,218.78,20406.0,215.5633,215.6421,215.3563,215.6323,20406.0
2024-02-29 15:00:00,218.79,219.0,218.79,218.95,19998.0,215.6421,215.8491,215.6421,215.7998,19998.0
2024-02-29 15:10:00,218.96,218.97,218.81,218.85,29030.0,215.8097,215.8195,215.6618,215.7012,29030.0
2024-02-29 15:20:00,218.85,218.91,218.79,218.87,24979.0,215.7012,215.7604,215.6421,215.721,24979.0
2024-02-29 15:30:00,218.88,219.03,218.84,218.91,34755.0,215.7308,215.8787,215.6914,215.7604,34755.0
2024-02-29 15:40:00,218.93,219.26,218.92,219.14,50090.0,215.7801,216.1053,215.7702,215.9871,50090.0
2024-02-29 15:50:00,219.14,219.74,219.13,219.4,275355.0,215.9871,216.5784,215.9772,216.2433,275355.0
2024-03-01 09:30:00,219.31,220.23,218.62,219.16,125268.0,216.1546,217.0614,215.4746,216.0068,125268.0
2024-03-01 09:40:00,219.09,219.25,218.43,218.87,42973.0,215.9378,216.0955,215.2873,215.721,42973.0
2024-03-01 09:50:00,218.87,219.47,218.83,219.21,29294.0,215.721,216.3123,215.6815,216.0561,29294.0
2024-03-01 10:00:00,219.29,219.76,219.02,219.21,37554.0,216.1349,216.5982,215.8688,216.0561,37554.0
2024-03-01 10:10:00,219.22,219.89,219.13,219.76,32812.0,216.0659,216.7263,215.9772,216.5982,32812.0
2024-03-01 10:20:00,219.81,220.16,219.81,219.96,34841.0,216.6474,216.9924,216.6474,216.7953,34841.0
2024-03-01 10:30:00,220.02,220.02,219.45,219.57,30957.0,216.8544,216.8544,216.2926,216.4109,30957.0
2024-03-01 10:40:00,219.61,220.38,219.56,220.01,31234.0,216.4503,217.2092,216.401,216.8446,31234.0
2024-03-01 10:50:00,220.07,220.19,219.89,219.99,30548.0,216.9037,217.022,216.7263,216.8248,30548.0
2024-03-01 11:00:00,220.02,220.32,219.93,220.19,22527.0,216.8544,217.1501,216.7657,217.022,22527.0
2024-03-01 11:10:00,220.1,220.14,219.58,219.69,30381.0,216.9333,216.9727,216.4207,216.5292,30381.0
2024-03-01 11:20:00,219.77,219.99,219.51,219.57,19031.0,216.608,216.8248,216.3518,216.4109,19031.0
2024-03-01 11:30:00,219.56,219.57,219.29,219.54,23134.0,216.401,216.4109,216.1349,216.3813,23134.0
2024-03-01 11:40:00,219.54,219.68,219.48,219.68,23687.0,216.3813,216.5193,216.3222,216.5193,23687.0
2024-03-01 11:50:00,219.71,219.71,219.47,219.53,10891.0,216.5489,216.5489,216.3123,216.3715,10891.0
2024-03-01 12:00:00,219.51,219.58,219.3,219.36,12276.0,216.3518,216.4207,216.1448,216.2039,12276.0
2024-03-01 12:10:00,219.36,219.64,219.36,219.62,18340.0,216.2039,216.4799,216.2039,216.4602,18340.0
2024-03-01 12:20:00,219.62,219.82,219.5,219.67,15446.0,216.4602,216.6573,216.3419,216.5094,15446.0
2024-03-01 12:30:00,219.68,219.82,219.62,219.66,13997.0,216.5193,216.6573,216.4602,216.4996,13997.0
2024-03-01 12:40:00,219.68,219.95,219.61,219.92,20465.0,216.5193,216.7854,216.4503,216.7559,20465.0
2024-03-01 12:50:00,219.95,220.0,219.67,219.68,23993.0,216.7854,216.8347,216.5094,216.5193,23993.0
2024-03-01 13:00:00,219.7,219.7,219.49,219.49,16227.0,216.539,216.539,216.332,216.332,16227.0
2024-03-01 13:10:00,219.48,219.65,219.48,219.5,14785.0,216.3222,216.4897,216.3222,216.3419,14785.0
2024-03-01 13:20:00,219.48,219.57,219.4,219.53,17853.0,216.3222,216.4109,216.2433,216.3715,17853.0
2024-03-01 13:30:00,219.51,219.56,219.42,219.48,19245.0,216.3518,216.401,216.263,216.3222,19245.0
2024-03-01 13:40:00,219.51,219.79,219.49,219.74,16131.0,216.3518,216.6277,216.332,216.5784,16131.0
2024-03-01 13:50:00,219.72,219.99,219.7,219.96,14714.0,216.5587,216.8248,216.539,216.7953,14714.0
2024-03-01 14:00:00,219.97,220.23,219.97,220.14,15766.0,216.8051,217.0614,216.8051,216.9727,15766.0
2024-03-01 14:10:00,220.15,220.26,220.02,220.09,26210.0,216.9825,217.091,216.8544,216.9234,26210.0
2024-03-01 14:20:00,220.05,220.14,219.82,219.93,27583.0,216.884,216.9727,216.6573,216.7657,27583.0
2024-03-01 14:30:00,219.92,219.94,219.71,219.8,29309.0,216.7559,216.7756,216.5489,216.6376,29309.0
2024-03-01 14:40:00,219.8,219.83,219.7,219.77,17002.0,216.6376,216.6671,216.539,216.608,17002.0
2024-03-01 14:50:00,219.78,219.81,219.62,219.66,23033.0,216.6179,216.6474,216.4602,216.4996,23033.0
2024-03-01 15:00:00,219.65,219.8,219.44,219.52,29106.0,216.4897,216.6376,216.2828,216.3616,29106.0
2024-03-01 15:10:00,219.54,219.81,219.47,219.77,21679.0,216.3813,216.6474,216.3123,216.608,21679.0
2024-03-01 15:20:00,219.79,220.05,219.78,219.94,24639.0,216.6277,216.884,216.6179,216.7756,24639.0
2024-03-01 15:30:00,219.97,220.04,219.81,219.84,35925.0,216.8051,216.8741,216.6474,216.677,35925.0
2024-03-01 15:40:00,219.85,219.85,219.7,219.74,65271.0,216.6869,216.6869,216.539,216.5784,65271.0
2024-03-01 15:50:00,219.71,219.73,219.45,219.66,154574.0,216.5489,216.5686,216.2926,216.4996,154574.0
2024-03-04 09:30:00,219.07,219.45,217.47,218.13,101372.0,215.9181,216.2926,214.3411,214.9916,101372.0
2024-03-04 09:40:00,218.13,218.32,217.71,218.03,72963.0,214.9916,215.1789,214.5776,214.893,72963.0
2024-03-04 09:50:00,218.1,218.25,217.91,218.05,49126.0,214.962,215.1099,214.7748,214.9128,49126.0
2024-03-04 10:00:00,218.06,218.13,217.43,217.44,38999.0,214.9226,214.9916,214.3017,214.3115,38999.0
2024-03-04 10:10:00,217.39,217.66,217.24,217.66,46808.0,214.2623,214.5284,214.1144,214.5284,46808.0
2024-03-04 10:20:00,217.69,218.38,217.49,218.31,57344.0,214.5579,215.238,214.3608,215.169,57344.0
2024-03-04 10:30:00,218.33,218.56,218.18,218.34,33566.0,215.1887,215.4154,215.0409,215.1986,33566.0
2024-03-04 10:40:00,218.34,218.72,218.27,218.51,50217.0,215.1986,215.5731,215.1296,215.3661,50217.0
2024-03-04 10:50:00,218.52,218.93,218.26,218.82,40755.0,215.376,215.7801,215.1197,215.6717,40755.0
2024-03-04 11:00:00,218.81,218.89,218.1,218.16,35208.0,215.6618,215.7407,214.962,215.0212,35208.0
2024-03-04 11:10:00,218.19,218.19,217.64,217.65,40267.0,215.0507,215.0507,214.5087,214.5185,40267.0
2024-03-04 11:20:00,217.61,217.69,217.32,217.69,61914.0,214.4791,214.5579,214.1933,214.5579,61914.0
2024-03-04 11:30:00,217.7,217.95,217.49,217.59,35810.0,214.5678,214.8142,214.3608,214.4594,35810.0
2024-03-04 11:40:00,217.59,217.94,217.58,217.93,24418.0,214.4594,214.8043,214.4495,214.7945,24418.0
2024-03-04 11:50:00,217.94,218.52,217.88,218.5,17976.0,214.8043,215.376,214.7452,215.3563,17976.0
2024-03-04 12:00:00,218.51,218.59,218.2,218.21,23742.0,215.3661,215.445,215.0606,215.0705,23742.0
2024-03-04 12:10:00,218.21,218.51,218.17,218.3,29205.0,215.0705,215.3661,215.031,215.1592,29205.0
2024-03-04 12:20:00,218.29,218.53,218.18,218.21,18592.0,215.1493,215.3859,215.0409,215.0705,18592.0
2024-03-04 12:30:00,218.22,218.52,218.19,218.43,14122.0,215.0803,215.376,215.0507,215.2873,14122.0
2024-03-04 12:40:00,218.44,218.45,218.23,218.28,11390.0,215.2971,215.307,215.0902,215.1394,11390.0
2024-03-04 12:50:00,218.29,218.53,218.29,218.53,15341.0,215.1493,215.3859,215.1493,215.3859,15341.0
2024-03-04 13:00:00,218.56,218.64,218.43,218.64,13193.0,215.4154,215.4943,215.2873,215.4943,13193.0
2024-03-04 13:10:00,218.67,218.67,218.39,218.44,12185.0,215.5238,215.5238,215.2479,215.2971,12185.0
2024-03-04 13:20:00,218.46,218.48,218.19,218.2,15921.0,215.3169,215.3366,215.0507,215.0606,15921.0
2024-03-04 13:30:00,218.19,218.48,218.17,218.45,16825.0,215.0507,215.3366,215.031,215.307,16825.0
2024-03-04 13:40:00,218.44,218.48,218.14,218.17,16933.0,215.2971,215.3366,215.0015,215.031,16933.0
2024-03-04 13:50:00,218.21,218.25,218.07,218.24,12893.0,215.0705,215.1099,214.9325,215.1,12893.0
2024-03-04 14:00:00,218.3,218.3,218.09,218.13,14384.0,215.1592,215.1592,214.9522,214.9916,14384.0
2024-03-04 14:10:00,218.14,218.33,218.14,218.33,12483.0,215.0015,215.1887,215.0015,215.1887,12483.0
2024-03-04 14:20:00,218.34,218.34,217.95,218.27,14909.0,215.1986,215.1986,214.8142,215.1296,14909.0
2024-03-04 14:30:00,218.28,218.94,218.28,218.94,20710.0,215.1394,215.79,215.1394,215.79,20710.0
2024-03-04 14:40:00,219.0,219.16,218.8,219.12,21067.0,215.8491,216.0068,215.652,215.9674,21067.0
2024-03-04 14:50:00,219.14,219.32,219.14,219.18,24629.0,215.9871,216.1645,215.9871,216.0265,24629.0
2024-03-04 15:00:00,219.16,219.33,219.11,219.32,26143.0,216.0068,216.1743,215.9575,216.1645,26143.0
2024-03-04 15:10:00,219.35,219.58,219.34,219.58,30985.0,216.1941,216.4207,216.1842,216.4207,30985.0
2024-03-04 15:20:00,219.58,219.58,219.05,219.05,29991.0,216.4207,216.4207,215.8984,215.8984,29991.0
2024-03-04 15:30:00,219.05,219.1,218.59,218.93,27428.0,215.8984,215.9477,215.445,215.7801,27428.0
2024-03-04 15:40:00,218.95,219.25,218.55,218.67,47346.0,215.7998,216.0955,215.4056,215.5238,47346.0
2024-03-04 15:50:00,218.73,219.03,218.54,218.95,181801.0,215.583,215.8787,215.3957,215.7998,181801.0
2024-03-05 09:30:00,217.44,218.35,217.44,217.91,52810.0,214.3115,215.2084,214.3115,214.7748,52810.0
2024-03-05 09:40:00,218.0,218.64,217.86,218.1,48528.0,214.8635,215.4943,214.7255,214.962,48528.0
2024-03-05 09:50:00,218.19,218.3,217.66,217.9,34504.0,215.0507,215.1592,214.5284,214.7649,34504.0
2024-03-05 10:00:00,217.99,218.9,217.99,218.45,40170.0,214.8536,215.7505,214.8536,215.307,40170.0
2024-03-05 10:10:00,218.33,218.51,217.82,218.02,29184.0,215.1887,215.3661,214.6861,214.8832,29184.0
2024-03-05 10:20:00,217.97,217.97,217.08,217.75,38126.0,214.8339,214.8339,213.9567,214.6171,38126.0
2024-03-05 10:30:00,217.75,217.77,217.22,217.47,55768.0,214.6171,214.6368,214.0947,214.3411,55768.0
2024-03-05 10:40:00,217.51,217.84,217.33,217.44,41991.0,214.3805,214.7058,214.2031,214.3115,41991.0
2024-03-05 10:50:00,217.44,217.77,217.39,217.59,25698.0,214.3115,214.6368,214.2623,214.4594,25698.0
2024-03-05 11:00:00,217.58,217.72,217.46,217.48,22208.0,214.4495,214.5875,214.3312,214.351,22208.0
2024-03-05 11:10:00,217.45,217.53,217.17,217.34,37060.0,214.3214,214.4002,214.0454,214.213,37060.0
2024-03-05 11:20:00,217.36,217.61,217.09,217.42,53970.0,214.2327,214.4791,213.9666,214.2918,53970.0
2024-03-05 11:30:00,217.43,217.69,217.4,217.5,30625.0,214.3017,214.5579,214.2721,214.3707,30625.0
2024-03-05 11:40:00,217.5,217.58,216.85,216.85,31664.0,214.3707,214.4495,213.73,213.73,31664.0
2024-03-05 11:50:00,216.89,217.07,216.61,217.07,28485.0,213.7694,213.9469,213.4935,213.9469,28485.0
2024-03-05 12:00:00,217.07,217.34,217.07,217.32,20618.0,213.9469,214.213,213.9469,214.1933,20618.0
2024-03-05 12:10:00,217.34,217.47,217.16,217.22,16643.0,214.213,214.3411,214.0356,214.0947,16643.0
2024-03-05 12:20:00,217.19,217.85,217.19,217.31,48664.0,214.0651,214.7156,214.0651,214.1834,48664.0
2024-03-05 12:30:00,217.33,217.41,217.21,217.32,31549.0,214.2031,214.282,214.0848,214.1933,31549.0
2024-03-05 12:40:00,217.29,217.58,217.13,217.49,19731.0,214.1637,214.4495,214.006,214.3608,19731.0
2024-03-05 12:50:00,217.47,217.51,217.24,217.42,13403.0,214.3411,214.3805,214.1144,214.2918,13403.0
2024-03-05 13:00:00,217.48,217.54,217.3,217.43,15063.0,214.351,214.4101,214.1735,214.3017,15063.0
2024-03-05 13:10:00,217.42,217.46,217.03,217.03,10912.0,214.2918,214.3312,213.9074,213.9074,10912.0
2024-03-05 13:20:00,217.03,217.11,216.97,217.06,24479.0,213.9074,213.9863,213.8483,213.937,24479.0
2024-03-05 13:30:00,217.03,217.44,217.0,217.17,34834.0,213.9074,214.3115,213.8779,214.0454,34834.0
2024-03-05 13:40:00,217.13,217.27,216.77,216.93,43707.0,214.006,214.144,213.6512,213.8089,43707.0
2024-03-05 13:50:00,216.97,216.97,216.76,216.8,21411.0,213.8483,213.8483,213.6413,213.6807,21411.0
2024-03-05 14:00:00,216.78,217.16,216.77,217.16,24190.0,213.661,214.0356,213.6512,214.0356,24190.0
2024-03-05 14:10:00,217.18,217.42,217.17,217.31,39064.0,214.0553,214.2918,214.0454,214.1834,39064.0
2024-03-05 14:20:00,217.29,217.34,217.16,217.22,31044.0,214.1637,214.213,214.0356,214.0947,31044.0
2024-03-05 14:30:00,217.2,217.2,216.87,217.11,31953.0,214.075,214.075,213.7497,213.9863,31953.0
2024-03-05 14:40:00,217.08,217.16,216.93,216.93,30176.0,213.9567,214.0356,213.8089,213.8089,30176.0
2024-03-05 14:50:00,216.95,216.99,216.57,216.6,28182.0,213.8286,213.868,213.4541,213.4836,28182.0
2024-03-05 15:00:00,216.54,216.59,216.32,216.54,30483.0,213.4245,213.4738,213.2076,213.4245,30483.0
2024-03-05 15:10:00,216.56,216.68,216.3,216.36,24274.0,213.4442,213.5625,213.1879,213.2471,24274.0
2024-03-05 15:20:00,216.33,216.53,216.12,216.36,57965.0,213.2175,213.4146,213.0105,213.2471,57965.0
2024-03-05 15:30:00,216.33,216.64,216.19,216.51,43240.0,213.2175,213.523,213.0795,213.3949,43240.0
2024-03-05 15:40:00,216.5,217.05,216.32,216.98,60158.0,213.3851,213.9271,213.2076,213.8582,60158.0
2024-03-05 15:50:00,216.99,217.6,216.79,217.2,164212.0,213.868,214.4692,213.6709,214.075,164212.0
2024-03-06 09:30:00,217.62,219.29,217.28,217.72,149187.0,214.4889,216.1349,214.1538,214.5875,149187.0
2024-03-06 09:40:00,217.71,218.3,217.46,217.51,39621.0,214.5776,215.1592,214.3312,214.3805,39621.0
2024-03-06 09:50:00,217.46,217.98,217.29,217.93,57090.0,214.3312,214.8438,214.1637,214.7945,57090.0
2024-03-06 10:00:00,217.93,217.99,217.46,217.65,65517.0,214.7945,214.8536,214.3312,214.5185,65517.0
2024-03-06 10:10:00,217.64,218.52,217.64,218.43,45562.0,214.5087,215.376,214.5087,215.2873,45562.0
2024-03-06 10:20:00,218.49,218.6,217.81,217.99,37621.0,215.3464,215.4548,214.6762,214.8536,37621.0
2024-03-06 10:30:00,217.97,218.6,217.88,218.4,35931.0,214.8339,215.4548,214.7452,215.2577,35931.0
2024-03-06 10:40:00,218.38,218.41,217.9,217.9,21637.0,215.238,215.2676,214.7649,214.7649,21637.0
2024-03-06 10:50:00,217.87,218.44,217.86,218.34,32822.0,214.7353,215.2971,214.7255,215.1986,32822.0
2024-03-06 11:00:00,218.29,218.64,218.29,218.51,22963.0,215.1493,215.4943,215.1493,215.3661,22963.0
2024-03-06 11:10:00,218.54,218.63,218.37,218.47,30283.0,215.3957,215.4844,215.2282,215.3267,30283.0
2024-03-06 11:20:00,218.46,218.87,218.36,218.81,28935.0,215.3169,215.721,215.2183,215.6618,28935.0
2024-03-06 11:30:00,218.81,218.88,218.29,218.54,30204.0,215.6618,215.7308,215.1493,215.3957,30204.0
2024-03-06 11:40:00,218.52,218.8,218.43,218.63,38079.0,215.376,215.652,215.2873,215.4844,38079.0
2024-03-06 11:50:00,218.62,218.88,218.1,218.1,72815.0,215.4746,215.7308,214.962,214.962,72815.0
2024-03-06 12:00:00,218.14,218.15,217.78,217.78,41776.0,215.0015,215.0113,214.6466,214.6466,41776.0
2024-03-06 12:10:00,217.79,217.92,217.45,217.47,75444.0,214.6565,214.7846,214.3214,214.3411,75444.0
2024-03-06 12:20:00,217.47,217.6,217.27,217.35,30266.0,214.3411,214.4692,214.144,214.2228,30266.0
2024-03-06 12:30:00,217.36,217.96,217.36,217.95,31513.0,214.2327,214.8241,214.2327,214.8142,31513.0
2024-03-06 12:40:00,217.94,218.32,217.93,218.31,23479.0,214.8043,215.1789,214.7945,215.169,23479.0
2024-03-06 12:50:00,218.33,218.38,218.07,218.27,17642.0,215.1887,215.238,214.9325,215.1296,17642.0
2024-03-06 13:00:00,218.24,218.35,218.19,218.27,15332.0,215.1,215.2084,215.0507,215.1296,15332.0
2024-03-06 13:10:00,218.27,218.43,218.13,218.43,17867.0,215.1296,215.2873,214.9916,215.2873,17867.0
2024-03-06 13:20:00,218.43,218.7,218.4,218.6,18367.0,215.2873,215.5534,215.2577,215.4548,18367.0
2024-03-06 13:30:00,218.64,218.65,217.77,218.12,21078.0,215.4943,215.5041,214.6368,214.9818,21078.0
2024-03-06 13:40:00,218.12,218.55,217.64,217.76,14683.0,214.9818,215.4056,214.5087,214.6269,14683.0
2024-03-06 13:50:00,217.67,218.23,217.61,218.21,13708.0,214.5382,215.0902,214.4791,215.0705,13708.0
2024-03-06 14:00:00,218.17,218.46,217.87,218.3,20657.0,215.031,215.3169,214.7353,215.1592,20657.0
2024-03-06 14:10:00,218.3,218.42,217.58,217.98,19033.0,215.1592,215.2774,214.4495,214.8438,19033.0
2024-03-06 14:20:00,217.96,218.63,217.96,218.56,21375.0,214.8241,215.4844,214.8241,215.4154,21375.0
2024-03-06 14:30:00,218.59,218.66,218.18,218.27,38799.0,215.445,215.514,215.0409,215.1296,38799.0
2024-03-06 14:40:00,218.24,218.57,217.92,218.13,23239.0,215.1,215.4253,214.7846,214.9916,23239.0
2024-03-06 14:50:00,218.09,218.33,217.76,217.88,24639.0,214.9522,215.1887,214.6269,214.7452,24639.0
2024-03-06 15:00:00,217.84,218.3,217.73,218.04,28163.0,214.7058,215.1592,214.5974,214.9029,28163.0
2024-03-06 15:10:00,218.08,218.25,217.79,217.89,24584.0,214.9423,215.1099,214.6565,214.7551,24584.0
2024-03-06 15:20:00,217.92,218.12,217.77,218.11,26432.0,214.7846,214.9818,214.6368,214.9719,26432.0
2024-03-06 15:30:00,218.07,218.29,217.92,218.29,32774.0,214.9325,215.1493,214.7846,215.1493,32774.0
2024-03-06 15:40:00,218.3,218.48,218.14,218.37,29966.0,215.1592,215.3366,215.0015,215.2282,29966.0
2024-03-06 15:50:00,218.35,218.64,218.05,218.49,152050.0,215.2084,215.4943,214.9128,215.3464,152050.0
2024-03-07 09:30:00,221.01,223.87,220.81,223.56,147853.0,217.8302,220.649,217.633,220.3435,147853.0
2024-03-07 09:40:00,223.55,224.69,223.11,223.68,101635.0,220.3336,221.4572,219.9,220.4618,101635.0
2024-03-07 09:50:00,223.68,223.71,222.56,223.05,76385.0,220.4618,220.4913,219.3579,219.8408,76385.0
2024-03-07 10:00:00,223.08,223.39,222.83,222.85,54047.0,219.8704,220.1759,219.624,219.6437,54047.0
2024-03-07 10:10:00,222.94,223.16,222.35,222.55,51691.0,219.7324,219.9492,219.1509,219.348,51691.0
2024-03-07 10:20:00,222.54,222.63,222.13,222.32,33294.0,219.3382,219.4269,218.9341,219.1213,33294.0
2024-03-07 10:30:00,222.4,222.46,221.91,222.46,25507.0,219.2002,219.2593,218.7172,219.2593,25507.0
2024-03-07 10:40:00,222.46,223.33,222.43,223.11,45758.0,219.2593,220.1168,219.2297,219.9,45758.0
2024-03-07 10:50:00,223.19,223.36,222.69,222.69,24844.0,219.9788,220.1464,219.486,219.486,24844.0
2024-03-07 11:00:00,222.69,222.75,222.3,222.49,24830.0,219.486,219.5451,219.1016,219.2889,24830.0
2024-03-07 11:10:00,222.49,222.55,221.95,222.06,31549.0,219.2889,219.348,218.7566,218.8651,31549.0
2024-03-07 11:20:00,222.07,222.47,221.78,222.47,38294.0,218.8749,219.2692,218.5891,219.2692,38294.0
2024-03-07 11:30:00,222.43,222.74,222.18,222.69,36563.0,219.2297,219.5353,218.9833,219.486,36563.0
2024-03-07 11:40:00,222.7,222.9,222.53,222.84,30769.0,219.4959,219.693,219.3283,219.6338,30769.0
2024-03-07 11:50:00,222.8,223.15,222.79,223.02,27011.0,219.5944,219.9394,219.5846,219.8113,27011.0
2024-03-07 12:00:00,223.08,223.18,222.98,223.18,19679.0,219.8704,219.9689,219.7718,219.9689,19679.0
2024-03-07 12:10:00,223.12,223.24,222.82,222.94,20956.0,219.9098,220.0281,219.6141,219.7324,20956.0
2024-03-07 12:20:00,222.92,223.09,222.74,222.77,20830.0,219.7127,219.8802,219.5353,219.5648,20830.0
2024-03-07 12:30:00,222.71,222.71,222.27,222.27,17864.0,219.5057,219.5057,219.072,219.072,17864.0
2024-03-07 12:40:00,222.27,222.42,222.03,222.36,26294.0,219.072,219.2199,218.8355,219.1607,26294.0
2024-03-07 12:50:00,222.35,222.63,222.32,222.56,13519.0,219.1509,219.4269,219.1213,219.3579,13519.0
2024-03-07 13:00:00,222.56,222.68,222.43,222.61,12424.0,219.3579,219.4761,219.2297,219.4071,12424.0
2024-03-07 13:10:00,222.65,223.13,222.65,223.08,23770.0,219.4466,219.9197,219.4466,219.8704,23770.0
2024-03-07 13:20:00,223.09,223.13,222.89,223.0,26952.0,219.8802,219.9197,219.6831,219.7915,26952.0
2024-03-07 13:30:00,223.04,223.16,222.94,222.98,22887.0,219.831,219.9492,219.7324,219.7718,22887.0
2024-03-07 13:40:00,223.01,223.43,222.89,223.36,26021.0,219.8014,220.2154,219.6831,220.1464,26021.0
2024-03-07 13:50:00,223.43,223.72,223.35,223.65,28702.0,220.2154,220.5012,220.1365,220.4322,28702.0
2024-03-07 14:00:00,223.63,223.8,223.55,223.64,24092.0,220.4125,220.58,220.3336,220.4223,24092.0
2024-03-07 14:10:00,223.67,223.73,223.3,223.43,21940.0,220.4519,220.511,220.0872,220.2154,21940.0
2024-03-07 14:20:00,223.44,223.45,222.98,223.05,20574.0,220.2252,220.2351,219.7718,219.8408,20574.0
2024-03-07 14:30:00,223.01,223.01,222.7,222.8,21198.0,219.8014,219.8014,219.4959,219.5944,21198.0
2024-03-07 14:40:00,222.8,222.95,222.79,222.91,18030.0,219.5944,219.7423,219.5846,219.7028,18030.0
2024-03-07 14:50:00,222.93,222.94,222.61,222.64,20680.0,219.7225,219.7324,219.4071,219.4367,20680.0
2024-03-07 15:00:00,222.61,222.65,222.27,222.48,24896.0,219.4071,219.4466,219.072,219.279,24896.0
2024-03-07 15:10:00,222.47,223.0,222.47,223.0,24417.0,219.2692,219.7915,219.2692,219.7915,24417.0
2024-03-07 15:20:00,222.99,223.17,222.88,222.9,35658.0,219.7817,219.9591,219.6733,219.693,35658.0
2024-03-07 15:30:00,222.88,223.44,222.85,223.29,70172.0,219.6733,220.2252,219.6437,220.0774,70172.0
2024-03-07 15:40:00,223.32,223.62,223.32,223.35,60649.0,220.1069,220.4026,220.1069,220.1365,60649.0
2024-03-07 15:50:00,223.39,223.75,223.18,223.35,170968.0,220.1759,220.5307,219.9689,220.1365,170968.0
2024-03-08 09:30:00,223.04,223.79,222.83,223.62,63168.0,219.831,220.5702,219.624,220.4026,63168.0
2024-03-08 09:40:00,223.99,224.53,223.96,224.13,34713.0,220.7673,221.2995,220.7377,220.9053,34713.0
2024-03-08 09:50:00,224.18,224.49,223.76,224.49,22474.0,220.9546,221.2601,220.5406,221.2601,22474.0
2024-03-08 10:00:00,224.49,224.89,224.35,224.59,32110.0,221.2601,221.6543,221.1221,221.3587,32110.0
2024-03-08 10:10:00,224.66,224.9,224.37,224.66,65132.0,221.4277,221.6642,221.1418,221.4277,65132.0
2024-03-08 10:20:00,224.61,224.71,223.89,224.05,31598.0,221.3784,221.4769,220.6687,220.8264,31598.0
2024-03-08 10:30:00,224.11,224.11,223.5,223.93,20134.0,220.8856,220.8856,220.2843,220.7082,20134.0
2024-03-08 10:40:00,223.89,224.33,223.84,224.33,34356.0,220.6687,221.1024,220.6195,221.1024,34356.0
2024-03-08 10:50:00,224.32,224.54,224.16,224.29,24799.0,221.0925,221.3094,220.9348,221.063,24799.0
2024-03-08 11:00:00,224.31,224.44,223.63,223.73,30668.0,221.0827,221.2108,220.4125,220.511,30668.0
2024-03-08 11:10:00,223.69,223.87,223.4,223.4,14990.0,220.4716,220.649,220.1858,220.1858,14990.0
2024-03-08 11:20:00,223.44,223.62,223.23,223.23,15530.0,220.2252,220.4026,220.0182,220.0182,15530.0
2024-03-08 11:30:00,223.21,223.32,222.99,223.29,22117.0,219.9985,220.1069,219.7817,220.0774,22117.0
2024-03-08 11:40:00,223.36,223.51,223.09,223.17,23513.0,220.1464,220.2942,219.8802,219.9591,23513.0
2024-03-08 11:50:00,223.23,223.43,222.88,222.94,26677.0,220.0182,220.2154,219.6733,219.7324,26677.0
2024-03-08 12:00:00,222.97,223.56,222.87,223.26,12142.0,219.762,220.3435,219.6634,220.0478,12142.0
2024-03-08 12:10:00,223.2,223.52,223.05,223.2,17023.0,219.9887,220.3041,219.8408,219.9887,17023.0
2024-03-08 12:20:00,223.25,223.76,223.18,223.75,17431.0,220.0379,220.5406,219.9689,220.5307,17431.0
2024-03-08 12:30:00,223.68,223.95,223.58,223.95,27225.0,220.4618,220.7279,220.3632,220.7279,27225.0
2024-03-08 12:40:00,223.95,224.07,223.71,223.83,15144.0,220.7279,220.8461,220.4913,220.6096,15144.0
2024-03-08 12:50:00,223.84,223.85,223.0,223.04,21935.0,220.6195,220.6293,219.7915,219.831,21935.0
2024-03-08 13:00:00,223.09,223.5,222.85,223.5,15650.0,219.8802,220.2843,219.6437,220.2843,15650.0
2024-03-08 13:10:00,223.53,223.61,223.48,223.59,13637.0,220.3139,220.3928,220.2646,220.373,13637.0
2024-03-08 13:20:00,223.59,223.96,223.54,223.95,22070.0,220.373,220.7377,220.3238,220.7279,22070.0
2024-03-08 13:30:00,223.92,224.05,223.14,223.16,28687.0,220.6983,220.8264,219.9295,219.9492,28687.0
2024-03-08 13:40:00,223.13,223.23,222.88,222.95,18246.0,219.9197,220.0182,219.6733,219.7423,18246.0
2024-03-08 13:50:00,223.03,223.37,222.98,223.3,11177.0,219.8211,220.1562,219.7718,220.0872,11177.0
2024-03-08 14:00:00,223.27,223.59,223.25,223.47,9891.0,220.0577,220.373,220.0379,220.2548,9891.0
2024-03-08 14:10:00,223.48,224.03,223.46,224.03,10991.0,220.2646,220.8067,220.2449,220.8067,10991.0
2024-03-08 14:20:00,224.07,224.31,224.0,224.17,20581.0,220.8461,221.0827,220.7772,220.9447,20581.0
2024-03-08 14:30:00,224.25,224.52,224.2,224.39,22120.0,221.0236,221.2897,220.9743,221.1615,22120.0
2024-03-08 14:40:00,224.39,224.65,224.34,224.48,16010.0,221.1615,221.4178,221.1123,221.2502,16010.0
2024-03-08 14:50:00,224.51,224.68,224.19,224.21,17358.0,221.2798,221.4474,220.9644,220.9841,17358.0
2024-03-08 15:00:00,224.16,224.3,223.92,223.92,16414.0,220.9348,221.0728,220.6983,220.6983,16414.0
2024-03-08 15:10:00,223.82,223.92,223.72,223.82,19687.0,220.5997,220.6983,220.5012,220.5997,19687.0
2024-03-08 15:20:00,223.8,223.9,223.25,223.36,26369.0,220.58,220.6786,220.0379,220.1464,26369.0
2024-03-08 15:30:00,223.28,223.89,223.28,223.51,22263.0,220.0675,220.6687,220.0675,220.2942,22263.0
2024-03-08 15:40:00,223.54,223.74,223.43,223.5,27381.0,220.3238,220.5209,220.2154,220.2843,27381.0
2024-03-08 15:50:00,223.54,223.78,223.29,223.37,117044.0,220.3238,220.5603,220.0774,220.1562,117044.0
2024-03-11 09:30:00,221.92,222.36,221.26,221.37,96599.0,218.7271,219.1607,218.0766,218.185,96599.0
2024-03-11 09:40:00,221.26,221.26,220.56,221.13,47095.0,218.0766,218.0766,217.3866,217.9484,47095.0
2024-03-11 09:50:00,221.16,221.35,220.34,220.4,35596.0,217.978,218.1653,217.1698,217.2289,35596.0
2024-03-11 10:00:00,220.41,220.44,219.82,219.98,47905.0,217.2388,217.2684,216.6573,216.815,47905.0
2024-03-11 10:10:00,219.97,220.06,219.54,220.06,47410.0,216.8051,216.8938,216.3813,216.8938,47410.0
2024-03-11 10:20:00,220.03,220.32,219.42,219.63,29417.0,216.8643,217.1501,216.263,216.47,29417.0
2024-03-11 10:30:00,219.65,220.23,219.51,219.51,30812.0,216.4897,217.0614,216.3518,216.3518,30812.0
2024-03-11 10:40:00,219.48,219.79,219.25,219.33,39569.0,216.3222,216.6277,216.0955,216.1743,39569.0
2024-03-11 10:50:00,219.33,219.71,219.21,219.5,54735.0,216.1743,216.5489,216.0561,216.3419,54735.0
2024-03-11 11:00:00,219.56,220.18,219.51,219.75,36868.0,216.401,217.0121,216.3518,216.5883,36868.0
2024-03-11 11:10:00,219.74,219.74,219.4,219.44,34922.0,216.5784,216.5784,216.2433,216.2828,34922.0
2024-03-11 11:20:00,219.39,219.45,218.96,218.99,55391.0,216.2335,216.2926,215.8097,215.8392,55391.0
2024-03-11 11:30:00,218.96,219.14,218.63,218.72,41224.0,215.8097,215.9871,215.4844,215.5731,41224.0
2024-03-11 11:40:00,218.7,218.8,218.29,218.76,37548.0,215.5534,215.652,215.1493,215.6125,37548.0
2024-03-11 11:50:00,218.79,219.22,218.76,219.22,29320.0,215.6421,216.0659,215.6125,216.0659,29320.0
2024-03-11 12:00:00,219.25,219.5,219.11,219.36,30841.0,216.0955,216.3419,215.9575,216.2039,30841.0
2024-03-11 12:10:00,219.38,219.84,219.23,219.84,26464.0,216.2236,216.677,216.0758,216.677,26464.0
2024-03-11 12:20:00,219.85,220.07,219.82,219.98,58463.0,216.6869,216.9037,216.6573,216.815,58463.0
2024-03-11 12:30:00,219.99,220.23,219.77,219.82,32272.0,216.8248,217.0614,216.608,216.6573,32272.0
2024-03-11 12:40:00,219.83,220.06,219.82,219.92,14985.0,216.6671,216.8938,216.6573,216.7559,14985.0
2024-03-11 12:50:00,219.92,220.08,219.82,219.89,22809.0,216.7559,216.9136,216.6573,216.7263,22809.0
2024-03-11 13:00:00,219.9,220.11,219.86,219.98,25616.0,216.7361,216.9431,216.6967,216.815,25616.0
2024-03-11 13:10:00,219.99,220.04,219.62,219.96,19317.0,216.8248,216.8741,216.4602,216.7953,19317.0
2024-03-11 13:20:00,219.97,220.33,219.93,220.28,12856.0,216.8051,217.16,216.7657,217.1107,12856.0
2024-03-11 13:30:00,220.28,220.52,220.28,220.37,27819.0,217.1107,217.3472,217.1107,217.1994,27819.0
2024-03-11 13:40:00,220.41,220.48,220.2,220.32,13450.0,217.2388,217.3078,217.0318,217.1501,13450.0
2024-03-11 13:50:00,220.31,220.49,220.27,220.43,19040.0,217.1402,217.3177,217.1008,217.2585,19040.0
2024-03-11 14:00:00,220.46,221.04,220.4,221.0,29245.0,217.2881,217.8597,217.2289,217.8203,29245.0
2024-03-11 14:10:00,221.0,221.1,220.6,220.76,20857.0,217.8203,217.9189,217.4261,217.5838,20857.0
2024-03-11 14:20:00,220.8,221.14,220.75,221.07,17698.0,217.6232,217.9583,217.5739,217.8893,17698.0
2024-03-11 14:30:00,221.03,221.15,220.84,220.87,15146.0,217.8499,217.9682,217.6626,217.6922,15146.0
2024-03-11 14:40:00,220.86,221.08,220.79,221.06,15973.0,217.6823,217.8992,217.6133,217.8795,15973.0
2024-03-11 14:50:00,221.1,221.17,221.02,221.13,12518.0,217.9189,217.9879,217.84,217.9484,12518.0
2024-03-11 15:00:00,221.1,221.19,220.78,220.81,21894.0,217.9189,218.0076,217.6035,217.633,21894.0
2024-03-11 15:10:00,220.83,220.95,220.56,220.59,17982.0,217.6528,217.771,217.3866,217.4162,17982.0
2024-03-11 15:20:00,220.58,220.79,220.52,220.53,20863.0,217.4064,217.6133,217.3472,217.3571,20863.0
2024-03-11 15:30:00,220.51,220.63,220.21,220.29,37701.0,217.3374,217.4556,217.0417,217.1205,37701.0
2024-03-11 15:40:00,220.25,220.44,220.13,220.16,53350.0,217.0811,217.2684,216.9628,216.9924,53350.0
2024-03-11 15:50:00,220.17,220.59,220.03,220.2,193003.0,217.0023,217.4162,216.8643,217.0318,193003.0
2024-03-12 09:30:00,221.24,221.39,219.64,219.89,35947.0,218.0569,218.2047,216.4799,216.7263,35947.0
2024-03-12 09:40:00,219.92,220.17,219.69,220.12,17857.0,216.7559,217.0023,216.5292,216.953,17857.0
2024-03-12 09:50:00,220.07,221.33,220.07,221.17,29066.0,216.9037,218.1456,216.9037,217.9879,29066.0
2024-03-12 10:00:00,221.21,221.35,220.88,221.01,28356.0,218.0273,218.1653,217.702,217.8302,28356.0
2024-03-12 10:10:00,221.05,221.15,220.89,220.96,28112.0,217.8696,217.9682,217.7119,217.7809,28112.0
2024-03-12 10:20:00,220.99,221.4,220.77,221.39,27462.0,217.8105,218.2146,217.5936,218.2047,27462.0
2024-03-12 10:30:00,221.37,221.89,221.35,221.63,33012.0,218.185,218.6975,218.1653,218.4412,33012.0
2024-03-12 10:40:00,221.67,222.09,221.67,222.03,22802.0,218.4807,218.8946,218.4807,218.8355,22802.0
2024-03-12 10:50:00,222.07,222.5,221.92,222.02,24251.0,218.8749,219.2987,218.7271,218.8256,24251.0
2024-03-12 11:00:00,222.06,222.06,221.6,221.94,11949.0,218.8651,218.8651,218.4117,218.7468,11949.0
2024-03-12 11:10:00,221.93,222.24,221.89,222.09,23340.0,218.7369,219.0425,218.6975,218.8946,23340.0
2024-03-12 11:20:00,222.07,222.13,221.82,221.85,13085.0,218.8749,218.9341,218.6285,218.6581,13085.0
2024-03-12 11:30:00,221.87,222.07,221.78,222.07,12355.0,218.6778,218.8749,218.5891,218.8749,12355.0
2024-03-12 11:40:00,222.1,222.1,221.52,221.69,13091.0,218.9045,218.9045,218.3328,218.5004,13091.0
2024-03-12 11:50:00,221.7,222.09,221.7,222.02,10042.0,218.5102,218.8946,218.5102,218.8256,10042.0
2024-03-12 12:00:00,222.06,222.1,221.81,221.99,12646.0,218.8651,218.9045,218.6187,218.7961,12646.0
2024-03-12 12:10:00,222.01,222.09,221.68,221.7,25069.0,218.8158,218.8946,218.4905,218.5102,25069.0
2024-03-12 12:20:00,221.67,221.83,221.53,221.66,13338.0,218.4807,218.6384,218.3427,218.4708,13338.0
2024-03-12 12:30:00,221.66,221.73,221.41,221.53,29918.0,218.4708,218.5398,218.2244,218.3427,29918.0
2024-03-12 12:40:00,221.41,221.41,220.84,221.03,18203.0,218.2244,218.2244,217.6626,217.8499,18203.0
2024-03-12 12:50:00,221.0,221.41,220.97,221.34,22050.0,217.8203,218.2244,217.7907,218.1554,22050.0
2024-03-12 13:00:00,221.35,221.41,220.82,220.9,14656.0,218.1653,218.2244,217.6429,217.7218,14656.0
2024-03-12 13:10:00,220.88,221.37,220.77,221.37,15004.0,217.702,218.185,217.5936,218.185,15004.0
2024-03-12 13:20:00,221.36,221.57,221.28,221.31,18324.0,218.1751,218.3821,218.0963,218.1259,18324.0
2024-03-12 13:30:00,221.28,221.6,221.28,221.6,10868.0,218.0963,218.4117,218.0963,218.4117,10868.0
2024-03-12 13:40:00,221.65,221.88,221.62,221.88,9083.0,218.461,218.6877,218.4314,218.6877,9083.0
2024-03-12 13:50:00,221.88,222.34,221.85,222.28,13810.0,218.6877,219.141,218.6581,219.0819,13810.0
2024-03-12 14:00:00,222.31,222.45,222.18,222.45,16196.0,219.1115,219.2495,218.9833,219.2495,16196.0
2024-03-12 14:10:00,222.47,222.66,222.42,222.42,15259.0,219.2692,219.4564,219.2199,219.2199,15259.0
2024-03-12 14:20:00,222.42,222.64,222.41,222.64,16005.0,219.2199,219.4367,219.21,219.4367,16005.0
2024-03-12 14:30:00,222.63,222.94,222.62,222.89,20059.0,219.4269,219.7324,219.417,219.6831,20059.0
2024-03-12 14:40:00,222.87,222.88,222.34,222.66,16404.0,219.6634,219.6733,219.141,219.4564,16404.0
2024-03-12 14:50:00,222.65,223.11,222.65,223.08,33424.0,219.4466,219.9,219.4466,219.8704,33424.0
2024-03-12 15:00:00,223.1,223.17,222.81,222.91,23119.0,219.8901,219.9591,219.6043,219.7028,23119.0
2024-03-12 15:10:00,222.92,223.03,222.85,223.0,20221.0,219.7127,219.8211,219.6437,219.7915,20221.0
2024-03-12 15:20:00,223.0,223.45,223.0,223.37,22282.0,219.7915,220.2351,219.7915,220.1562,22282.0
2024-03-12 15:30:00,223.35,223.35,222.86,223.12,31969.0,220.1365,220.1365,219.6536,219.9098,31969.0
2024-03-12 15:40:00,223.12,223.16,222.79,222.87,31278.0,219.9098,219.9492,219.5846,219.6634,31278.0
2024-03-12 15:50:00,222.82,223.27,222.61,222.64,112764.0,219.6141,220.0577,219.4071,219.4367,112764.0
2024-03-13 09:30:00,223.14,223.46,222.39,222.42,57990.0,219.9295,220.2449,219.1903,219.2199,57990.0
2024-03-13 09:40:00,222.43,222.63,222.12,222.52,19049.0,219.2297,219.4269,218.9242,219.3184,19049.0
2024-03-13 09:50:00,222.43,222.43,221.87,222.39,47215.0,219.2297,219.2297,218.6778,219.1903,47215.0
2024-03-13 10:00:00,222.29,222.69,222.23,222.45,33072.0,219.0918,219.486,219.0326,219.2495,33072.0
2024-03-13 10:10:00,222.46,222.77,222.2,222.53,24313.0,219.2593,219.5648,219.003,219.3283,24313.0
2024-03-13 10:20:00,222.57,222.61,222.33,222.59,16222.0,219.3677,219.4071,219.1312,219.3874,16222.0
2024-03-13 10:30:00,222.6,222.85,222.41,222.42,40463.0,219.3973,219.6437,219.21,219.2199,40463.0
2024-03-13 10:40:00,222.36,222.53,222.23,222.47,24060.0,219.1607,219.3283,219.0326,219.2692,24060.0
2024-03-13 10:50:00,222.54,222.97,222.31,222.97,38746.0,219.3382,219.762,219.1115,219.762,38746.0
2024-03-13 11:00:00,222.93,223.25,222.92,223.15,24007.0,219.7225,220.0379,219.7127,219.9394,24007.0
2024-03-13 11:10:00,223.08,223.38,223.07,223.15,24529.0,219.8704,220.1661,219.8605,219.9394,24529.0
2024-03-13 11:20:00,223.18,223.32,222.99,223.01,16306.0,219.9689,220.1069,219.7817,219.8014,16306.0
2024-03-13 11:30:00,222.99,223.09,222.71,222.95,12893.0,219.7817,219.8802,219.5057,219.7423,12893.0
2024-03-13 11:40:00,222.95,223.16,222.95,223.1,14663.0,219.7423,219.9492,219.7423,219.8901,14663.0
2024-03-13 11:50:00,223.13,223.22,222.98,223.0,18439.0,219.9197,220.0084,219.7718,219.7915,18439.0
2024-03-13 12:00:00,222.93,222.96,222.75,222.84,11060.0,219.7225,219.7521,219.5451,219.6338,11060.0
2024-03-13 12:10:00,222.82,223.0,222.76,222.97,7576.0,219.6141,219.7915,219.555,219.762,7576.0
2024-03-13 12:20:00,222.98,223.0,222.69,222.83,8865.0,219.7718,219.7915,219.486,219.624,8865.0
2024-03-13 12:30:00,222.87,223.1,222.87,223.1,8632.0,219.6634,219.8901,219.6634,219.8901,8632.0
2024-03-13 12:40:00,223.12,223.34,223.05,223.28,16036.0,219.9098,220.1266,219.8408,220.0675,16036.0
2024-03-13 12:50:00,223.3,223.35,222.99,223.04,6357.0,220.0872,220.1365,219.7817,219.831,6357.0
2024-03-13 13:00:00,223.02,223.24,222.89,223.16,19367.0,219.8113,220.0281,219.6831,219.9492,19367.0
2024-03-13 13:10:00,223.15,223.2,223.05,223.08,17575.0,219.9394,219.9887,219.8408,219.8704,17575.0
2024-03-13 13:20:00,223.09,223.49,223.09,223.25,7839.0,219.8802,220.2745,219.8802,220.0379,7839.0
2024-03-13 13:30:00,223.25,223.28,222.89,223.06,11773.0,220.0379,220.0675,219.6831,219.8507,11773.0
2024-03-13 13:40:00,223.07,223.44,223.07,223.35,15544.0,219.8605,220.2252,219.8605,220.1365,15544.0
2024-03-13 13:50:00,223.34,223.34,223.24,223.27,4515.0,220.1266,220.1266,220.0281,220.0577,4515.0
2024-03-13 14:00:00,223.25,223.49,223.24,223.38,22204.0,220.0379,220.2745,220.0281,220.1661,22204.0
2024-03-13 14:10:00,223.38,223.4,223.24,223.31,13443.0,220.1661,220.1858,220.0281,220.0971,13443.0
2024-03-13 14:20:00,223.27,223.41,223.24,223.24,9219.0,220.0577,220.1956,220.0281,220.0281,9219.0
2024-03-13 14:30:00,223.27,223.32,223.2,223.25,12146.0,220.0577,220.1069,219.9887,220.0379,12146.0
2024-03-13 14:40:00,223.29,223.29,223.01,223.13,11513.0,220.0774,220.0774,219.8014,219.9197,11513.0
2024-03-13 14:50:00,223.14,223.23,223.11,223.2,11467.0,219.9295,220.0182,219.9,219.9887,11467.0
2024-03-13 15:00:00,223.24,223.27,223.03,223.11,7987.0,220.0281,220.0577,219.8211,219.9,7987.0
2024-03-13 15:10:00,223.11,223.12,222.95,223.07,7331.0,219.9,219.9098,219.7423,219.8605,7331.0
2024-03-13 15:20:00,223.04,223.16,222.03,222.37,15701.0,219.831,219.9492,218.8355,219.1706,15701.0
2024-03-13 15:30:00,222.38,222.77,222.14,222.19,19212.0,219.1805,219.5648,218.9439,218.9932,19212.0
2024-03-13 15:40:00,222.19,222.5,222.18,222.32,38539.0,218.9932,219.2987,218.9833,219.1213,38539.0
2024-03-13 15:50:00,222.39,222.94,222.1,222.84,110304.0,219.1903,219.7324,218.9045,219.6338,110304.0
2024-03-14 09:30:00,224.28,224.29,222.53,223.77,64961.0,221.0531,221.063,219.3283,220.5505,64961.0
2024-03-14 09:40:00,223.94,224.1,222.73,222.81,15395.0,220.718,220.8757,219.5254,219.6043,15395.0
2024-03-14 09:50:00,222.64,222.79,221.95,221.95,16562.0,219.4367,219.5846,218.7566,218.7566,16562.0
2024-03-14 10:00:00,221.98,222.86,221.92,222.74,16319.0,218.7862,219.6536,218.7271,219.5353,16319.0
2024-03-14 10:10:00,222.68,222.68,221.62,221.91,31164.0,219.4761,219.4761,218.4314,218.7172,31164.0
2024-03-14 10:20:00,221.88,222.09,221.6,221.92,13218.0,218.6877,218.8946,218.4117,218.7271,13218.0
2024-03-14 10:30:00,221.9,222.39,221.9,222.39,13025.0,218.7074,219.1903,218.7074,219.1903,13025.0
2024-03-14 10:40:00,222.43,222.43,221.81,221.89,18722.0,219.2297,219.2297,218.6187,218.6975,18722.0
2024-03-14 10:50:00,221.79,221.79,221.35,221.61,29416.0,218.5989,218.5989,218.1653,218.4215,29416.0
2024-03-14 11:00:00,221.66,221.91,221.45,221.64,20073.0,218.4708,218.7172,218.2638,218.4511,20073.0
2024-03-14 11:10:00,221.56,221.82,221.4,221.56,12085.0,218.3723,218.6285,218.2146,218.3723,12085.0
2024-03-14 11:20:00,221.54,221.54,220.95,221.41,21997.0,218.3525,218.3525,217.771,218.2244,21997.0
2024-03-14 11:30:00,221.45,221.45,221.05,221.16,20567.0,218.2638,218.2638,217.8696,217.978,20567.0
2024-03-14 11:40:00,221.2,221.34,221.1,221.24,19970.0,218.0174,218.1554,217.9189,218.0569,19970.0
2024-03-14 11:50:00,221.27,221.62,221.13,221.59,16396.0,218.0864,218.4314,217.9484,218.4018,16396.0
2024-03-14 12:00:00,221.61,221.73,221.3,221.31,14675.0,218.4215,218.5398,218.116,218.1259,14675.0
2024-03-14 12:10:00,221.3,221.46,221.22,221.45,14419.0,218.116,218.2737,218.0371,218.2638,14419.0
2024-03-14 12:20:00,221.47,221.88,221.44,221.57,9551.0,218.2836,218.6877,218.254,218.3821,9551.0
2024-03-14 12:30:00,221.64,221.79,221.51,221.64,6419.0,218.4511,218.5989,218.323,218.4511,6419.0
2024-03-14 12:40:00,221.6,221.63,221.37,221.38,7610.0,218.4117,218.4412,218.185,218.1948,7610.0
2024-03-14 12:50:00,221.36,221.51,221.2,221.45,17752.0,218.1751,218.323,218.0174,218.2638,17752.0
2024-03-14 13:00:00,221.4,221.48,221.09,221.22,11234.0,218.2146,218.2934,217.909,218.0371,11234.0
2024-03-14 13:10:00,221.23,221.23,220.63,220.66,12850.0,218.047,218.047,217.4556,217.4852,12850.0
2024-03-14 13:20:00,220.64,220.93,220.47,220.47,14300.0,217.4655,217.7513,217.2979,217.2979,14300.0
2024-03-14 13:30:00,220.5,220.76,220.26,220.7,11548.0,217.3275,217.5838,217.091,217.5246,11548.0
2024-03-14 13:40:00,220.69,220.8,220.51,220.73,13514.0,217.5148,217.6232,217.3374,217.5542,13514.0
2024-03-14 13:50:00,220.75,221.15,220.65,221.07,12135.0,217.5739,217.9682,217.4753,217.8893,12135.0
2024-03-14 14:00:00,221.12,221.12,220.93,221.05,11765.0,217.9386,217.9386,217.7513,217.8696,11765.0
2024-03-14 14:10:00,221.09,221.26,221.06,221.17,19362.0,217.909,218.0766,217.8795,217.9879,19362.0
2024-03-14 14:20:00,221.2,221.2,220.73,220.74,36241.0,218.0174,218.0174,217.5542,217.5641,36241.0
2024-03-14 14:30:00,220.68,220.76,220.36,220.49,17868.0,217.5049,217.5838,217.1895,217.3177,17868.0
2024-03-14 14:40:00,220.45,220.67,220.36,220.58,9515.0,217.2782,217.4951,217.1895,217.4064,9515.0
2024-03-14 14:50:00,220.51,220.52,220.08,220.22,20309.0,217.3374,217.3472,216.9136,217.0515,20309.0
2024-03-14 15:00:00,220.18,220.18,219.34,219.39,20342.0,217.0121,217.0121,216.1842,216.2335,20342.0
2024-03-14 15:10:00,219.38,219.95,219.37,219.62,27240.0,216.2236,216.7854,216.2138,216.4602,27240.0
2024-03-14 15:20:00,219.58,219.7,219.21,219.53,25863.0,216.4207,216.539,216.0561,216.3715,25863.0
2024-03-14 15:30:00,219.56,219.64,219.1,219.59,38736.0,216.401,216.4799,215.9477,216.4306,38736.0
2024-03-14 15:40:00,219.61,219.87,219.51,219.84,52289.0,216.4503,216.7066,216.3518,216.677,52289.0
2024-03-14 15:50:00,219.86,220.57,219.83,220.55,140757.0,216.6967,217.3965,216.6671,217.3768,140757.0
2024-03-15 09:30:00,220.98,221.6,219.51,220.01,590025.0,217.8006,218.4117,216.3518,216.8446,590025.0
2024-03-15 09:40:00,220.12,220.42,219.37,219.38,34094.0,216.953,217.2487,216.2138,216.2236,34094.0
2024-03-15 09:50:00,219.31,219.58,218.88,219.41,25656.0,216.1546,216.4207,215.7308,216.2532,25656.0
2024-03-15 10:00:00,219.28,219.79,219.16,219.67,47005.0,216.1251,216.6277,216.0068,216.5094,47005.0
2024-03-15 10:10:00,219.73,220.21,219.51,219.9,32250.0,216.5686,217.0417,216.3518,216.7361,32250.0
2024-03-15 10:20:00,219.96,220.36,219.88,220.29,27029.0,216.7953,217.1895,216.7164,217.1205,27029.0
2024-03-15 10:30:00,220.26,220.4,219.94,220.13,15451.0,217.091,217.2289,216.7756,216.9628,15451.0
2024-03-15 10:40:00,220.12,220.77,220.07,220.73,20931.0,216.953,217.5936,216.9037,217.5542,20931.0
2024-03-15 10:50:00,220.76,221.12,220.68,220.82,36531.0,217.5838,217.9386,217.5049,217.6429,36531.0
2024-03-15 11:00:00,220.81,220.94,220.38,220.47,16063.0,217.633,217.7612,217.2092,217.2979,16063.0
2024-03-15 11:10:00,220.45,220.72,220.34,220.56,11419.0,217.2782,217.5443,217.1698,217.3866,11419.0
2024-03-15 11:20:00,220.59,221.0,220.52,220.9,11995.0,217.4162,217.8203,217.3472,217.7218,11995.0
2024-03-15 11:30:00,220.91,221.02,220.67,220.78,14803.0,217.7316,217.84,217.4951,217.6035,14803.0
2024-03-15 11:40:00,220.72,220.73,220.46,220.49,11503.0,217.5443,217.5542,217.2881,217.3177,11503.0
2024-03-15 11:50:00,220.5,220.58,220.24,220.35,11092.0,217.3275,217.4064,217.0712,217.1797,11092.0
2024-03-15 12:00:00,220.32,220.46,219.61,219.8,43089.0,217.1501,217.2881,216.4503,216.6376,43089.0
2024-03-15 12:10:00,219.74,219.94,219.63,219.89,12807.0,216.5784,216.7756,216.47,216.7263,12807.0
2024-03-15 12:20:00,219.91,219.92,219.52,219.56,28213.0,216.746,216.7559,216.3616,216.401,28213.0
2024-03-15 12:30:00,219.59,219.65,219.17,219.43,19144.0,216.4306,216.4897,216.0166,216.2729,19144.0
2024-03-15 12:40:00,219.43,219.43,219.1,219.13,16692.0,216.2729,216.2729,215.9477,215.9772,16692.0
2024-03-15 12:50:00,219.12,219.18,218.81,218.88,28414.0,215.9674,216.0265,215.6618,215.7308,28414.0
2024-03-15 13:00:00,218.83,219.28,218.8,219.23,17868.0,215.6815,216.1251,215.652,216.0758,17868.0
2024-03-15 13:10:00,219.18,219.33,219.02,219.06,11718.0,216.0265,216.1743,215.8688,215.9082,11718.0
2024-03-15 13:20:00,219.02,219.15,218.78,218.78,15180.0,215.8688,215.9969,215.6323,215.6323,15180.0
2024-03-15 13:30:00,218.76,218.9,218.24,218.24,29218.0,215.6125,215.7505,215.1,215.1,29218.0
2024-03-15 13:40:00,218.25,218.32,217.84,217.88,46443.0,215.1099,215.1789,214.7058,214.7452,46443.0
2024-03-15 13:50:00,217.87,218.04,217.7,218.04,23812.0,214.7353,214.9029,214.5678,214.9029,23812.0
2024-03-15 14:00:00,218.03,218.05,217.79,217.95,37181.0,214.893,214.9128,214.6565,214.8142,37181.0
2024-03-15 14:10:00,217.94,218.12,217.75,217.99,23967.0,214.8043,214.9818,214.6171,214.8536,23967.0
2024-03-15 14:20:00,218.03,218.41,218.01,218.37,20730.0,214.893,215.2676,214.8733,215.2282,20730.0
2024-03-15 14:30:00,218.38,218.55,218.05,218.29,26452.0,215.238,215.4056,214.9128,215.1493,26452.0
2024-03-15 14:40:00,218.31,218.64,218.14,218.14,31396.0,215.169,215.4943,215.0015,215.0015,31396.0
2024-03-15 14:50:00,218.15,218.28,218.03,218.05,26916.0,215.0113,215.1394,214.893,214.9128,26916.0
2024-03-15 15:00:00,218.09,218.18,217.86,217.93,39709.0,214.9522,215.0409,214.7255,214.7945,39709.0
2024-03-15 15:10:00,217.89,218.1,217.72,217.74,44363.0,214.7551,214.962,214.5875,214.6072,44363.0
2024-03-15 15:20:00,217.77,217.88,217.52,217.8,47390.0,214.6368,214.7452,214.3904,214.6664,47390.0
2024-03-15 15:30:00,217.77,217.77,217.25,217.34,68530.0,214.6368,214.6368,214.1243,214.213,68530.0
2024-03-15 15:40:00,217.34,217.83,217.21,217.83,90073.0,214.213,214.6959,214.0848,214.6959,90073.0
2024-03-15 15:50:00,217.82,218.5,217.78,218.43,191336.0,214.6861,215.3563,214.6466,215.2873,191336.0
2024-03-18 09:30:00,219.9,220.92,219.85,219.97,41975.0,216.7361,217.7415,216.6869,216.8051,41975.0
2024-03-18 09:40:00,219.91,219.98,219.11,219.18,12720.0,216.746,216.815,215.9575,216.0265,12720.0
2024-03-18 09:50:00,219.24,219.45,218.99,219.45,13621.0,216.0856,216.2926,215.8392,216.2926,13621.0
2024-03-18 10:00:00,219.46,220.06,219.36,219.87,23745.0,216.3025,216.8938,216.2039,216.7066,23745.0
2024-03-18 10:10:00,219.77,220.13,219.66,220.05,9851.0,216.608,216.9628,216.4996,216.884,9851.0
2024-03-18 10:20:00,220.03,220.24,219.75,220.03,10349.0,216.8643,217.0712,216.5883,216.8643,10349.0
2024-03-18 10:30:00,220.06,220.07,219.65,219.79,11543.0,216.8938,216.9037,216.4897,216.6277,11543.0
2024-03-18 10:40:00,219.74,219.97,219.5,219.97,4351.0,216.5784,216.8051,216.3419,216.8051,4351.0
2024-03-18 10:50:00,219.94,220.29,219.84,220.22,14621.0,216.7756,217.1205,216.677,217.0515,14621.0
2024-03-18 11:00:00,220.2,220.58,220.15,220.47,9898.0,217.0318,217.4064,216.9825,217.2979,9898.0
2024-03-18 11:10:00,220.45,220.7,220.38,220.56,21322.0,217.2782,217.5246,217.2092,217.3866,21322.0
2024-03-18 11:20:00,220.55,220.82,220.51,220.8,11931.0,217.3768,217.6429,217.3374,217.6232,11931.0
2024-03-18 11:30:00,220.77,220.79,220.46,220.68,11044.0,217.5936,217.6133,217.2881,217.5049,11044.0
2024-03-18 11:40:00,220.64,220.93,220.61,220.81,11433.0,217.4655,217.7513,217.4359,217.633,11433.0
2024-03-18 11:50:00,220.78,220.91,220.69,220.85,14151.0,217.6035,217.7316,217.5148,217.6725,14151.0
2024-03-18 12:00:00,220.77,220.8,220.53,220.66,8166.0,217.5936,217.6232,217.3571,217.4852,8166.0
2024-03-18 12:10:00,220.64,220.84,220.56,220.79,9363.0,217.4655,217.6626,217.3866,217.6133,9363.0
2024-03-18 12:20:00,220.8,220.81,220.66,220.79,5649.0,217.6232,217.633,217.4852,217.6133,5649.0
2024-03-18 12:30:00,220.8,221.15,220.8,220.83,11426.0,217.6232,217.9682,217.6232,217.6528,11426.0
2024-03-18 12:40:00,220.8,220.89,220.75,220.8,10115.0,217.6232,217.7119,217.5739,217.6232,10115.0
2024-03-18 12:50:00,220.83,220.83,220.46,220.51,11025.0,217.6528,217.6528,217.2881,217.3374,11025.0
2024-03-18 13:00:00,220.5,220.84,220.5,220.8,9611.0,217.3275,217.6626,217.3275,217.6232,9611.0
2024-03-18 13:10:00,220.83,221.18,220.83,221.14,11881.0,217.6528,217.9977,217.6528,217.9583,11881.0
2024-03-18 13:20:00,221.23,221.25,221.1,221.24,11696.0,218.047,218.0667,217.9189,218.0569,11696.0
2024-03-18 13:30:00,221.27,221.27,220.99,221.08,16978.0,218.0864,218.0864,217.8105,217.8992,16978.0
2024-03-18 13:40:00,221.09,221.09,220.66,220.73,6207.0,217.909,217.909,217.4852,217.5542,6207.0
2024-03-18 13:50:00,220.84,221.01,220.82,221.0,11232.0,217.6626,217.8302,217.6429,217.8203,11232.0
2024-03-18 14:00:00,221.06,221.07,220.89,221.07,10372.0,217.8795,217.8893,217.7119,217.8893,10372.0
2024-03-18 14:10:00,221.09,221.64,221.09,221.64,13544.0,217.909,218.4511,217.909,218.4511,13544.0
2024-03-18 14:20:00,221.67,221.73,221.5,221.6,15222.0,218.4807,218.5398,218.3131,218.4117,15222.0
2024-03-18 14:30:00,221.56,221.7,221.53,221.63,9646.0,218.3723,218.5102,218.3427,218.4412,9646.0
2024-03-18 14:40:00,221.6,221.6,221.2,221.38,15720.0,218.4117,218.4117,218.0174,218.1948,15720.0
2024-03-18 14:50:00,221.36,221.4,221.24,221.35,17438.0,218.1751,218.2146,218.0569,218.1653,17438.0
2024-03-18 15:00:00,221.34,221.45,221.26,221.43,10730.0,218.1554,218.2638,218.0766,218.2441,10730.0
2024-03-18 15:10:00,221.42,221.42,221.27,221.33,11490.0,218.2343,218.2343,218.0864,218.1456,11490.0
2024-03-18 15:20:00,221.34,221.34,221.14,221.16,15548.0,218.1554,218.1554,217.9583,217.978,15548.0
2024-03-18 15:30:00,221.16,221.48,221.15,221.21,23625.0,217.978,218.2934,217.9682,218.0273,23625.0
2024-03-18 15:40:00,221.21,221.26,221.06,221.18,30619.0,218.0273,218.0766,217.8795,217.9977,30619.0
2024-03-18 15:50:00,221.16,221.2,220.6,220.78,156781.0,217.978,218.0174,217.4261,217.6035,156781.0
2024-03-19 09:30:00,221.05,221.2,220.16,220.25,35316.0,217.8696,218.0174,216.9924,217.0811,35316.0
2024-03-19 09:40:00,220.28,220.61,219.5,219.53,23727.0,217.1107,217.4359,216.3419,216.3715,23727.0
2024-03-19 09:50:00,219.47,220.18,219.37,219.96,19735.0,216.3123,217.0121,216.2138,216.7953,19735.0
2024-03-19 10:00:00,219.99,220.68,219.93,220.27,26009.0,216.8248,217.5049,216.7657,217.1008,26009.0
2024-03-19 10:10:00,220.24,220.66,220.21,220.55,8428.0,217.0712,217.4852,217.0417,217.3768,8428.0
2024-03-19 10:20:00,220.42,220.65,220.11,220.52,12152.0,217.2487,217.4753,216.9431,217.3472,12152.0
2024-03-19 10:30:00,220.53,221.23,220.53,221.09,12357.0,217.3571,218.047,217.3571,217.909,12357.0
2024-03-19 10:40:00,221.2,221.32,221.01,221.25,11487.0,218.0174,218.1357,217.8302,218.0667,11487.0
2024-03-19 10:50:00,221.18,221.24,220.97,220.97,14866.0,217.9977,218.0569,217.7907,217.7907,14866.0
2024-03-19 11:00:00,220.96,221.15,220.86,221.0,12210.0,217.7809,217.9682,217.6823,217.8203,12210.0
2024-03-19 11:10:00,220.96,221.14,220.91,220.96,17230.0,217.7809,217.9583,217.7316,217.7809,17230.0
2024-03-19 11:20:00,220.93,221.21,220.9,220.98,18590.0,217.7513,218.0273,217.7218,217.8006,18590.0
2024-03-19 11:30:00,221.04,221.5,221.03,221.34,21923.0,217.8597,218.3131,217.8499,218.1554,21923.0
2024-03-19 11:40:00,221.39,221.47,221.23,221.27,15167.0,218.2047,218.2836,218.047,218.0864,15167.0
2024-03-19 11:50:00,221.27,221.3,221.15,221.23,7854.0,218.0864,218.116,217.9682,218.047,7854.0
2024-03-19 12:00:00,221.23,221.27,221.08,221.08,8722.0,218.047,218.0864,217.8992,217.8992,8722.0
2024-03-19 12:10:00,221.12,221.29,220.89,221.23,10178.0,217.9386,218.1061,217.7119,218.047,10178.0
2024-03-19 12:20:00,221.22,221.36,221.11,221.19,9623.0,218.0371,218.1751,217.9287,218.0076,9623.0
2024-03-19 12:30:00,221.24,221.66,221.24,221.52,12307.0,218.0569,218.4708,218.0569,218.3328,12307.0
2024-03-19 12:40:00,221.6,221.89,221.56,221.77,6431.0,218.4117,218.6975,218.3723,218.5792,6431.0
2024-03-19 12:50:00,221.8,221.95,221.53,221.62,11459.0,218.6088,218.7566,218.3427,218.4314,11459.0
2024-03-19 13:00:00,221.67,221.88,221.43,221.5,15966.0,218.4807,218.6877,218.2441,218.3131,15966.0
2024-03-19 13:10:00,221.46,221.58,221.42,221.52,5220.0,218.2737,218.392,218.2343,218.3328,5220.0
2024-03-19 13:20:00,221.51,221.6,221.49,221.54,8673.0,218.323,218.4117,218.3033,218.3525,8673.0
2024-03-19 13:30:00,221.59,221.66,221.3,221.41,9038.0,218.4018,218.4708,218.116,218.2244,9038.0
2024-03-19 13:40:00,221.39,221.58,221.37,221.43,6925.0,218.2047,218.392,218.185,218.2441,6925.0
2024-03-19 13:50:00,221.5,221.5,221.34,221.38,3623.0,218.3131,218.3131,218.1554,218.1948,3623.0
2024-03-19 14:00:00,221.36,221.36,221.0,221.05,6738.0,218.1751,218.1751,217.8203,217.8696,6738.0
2024-03-19 14:10:00,221.04,221.22,220.95,221.0,7504.0,217.8597,218.0371,217.771,217.8203,7504.0
2024-03-19 14:20:00,221.05,221.06,220.9,221.01,8468.0,217.8696,217.8795,217.7218,217.8302,8468.0
2024-03-19 14:30:00,221.01,221.44,220.97,221.44,17511.0,217.8302,218.254,217.7907,218.254,17511.0
2024-03-19 14:40:00,221.47,221.73,221.41,221.73,28084.0,218.2836,218.5398,218.2244,218.5398,28084.0
2024-03-19 14:50:00,221.75,221.75,221.31,221.31,12993.0,218.5595,218.5595,218.1259,218.1259,12993.0
2024-03-19 15:00:00,221.29,221.5,221.2,221.2,8522.0,218.1061,218.3131,218.0174,218.0174,8522.0
2024-03-19 15:10:00,221.21,221.33,221.09,221.23,10618.0,218.0273,218.1456,217.909,218.047,10618.0
2024-03-19 15:20:00,221.2,221.21,220.97,221.07,11949.0,218.0174,218.0273,217.7907,217.8893,11949.0
2024-03-19 15:30:00,221.06,221.23,220.98,221.21,35761.0,217.8795,218.047,217.8006,218.0273,35761.0
2024-03-19 15:40:00,221.2,221.37,220.93,221.22,33093.0,218.0174,218.185,217.7513,218.0371,33093.0
2024-03-19 15:50:00,221.25,221.69,221.02,221.68,105201.0,218.0667,218.5004,217.84,218.4905,105201.0
2024-03-20 09:30:00,221.49,221.78,221.22,221.64,22955.0,218.3033,218.5891,218.0371,218.4511,22955.0
2024-03-20 09:40:00,221.7,222.2,221.63,222.08,9703.0,218.5102,219.003,218.4412,218.8848,9703.0
2024-03-20 09:50:00,222.05,222.26,221.83,222.26,13010.0,218.8552,219.0622,218.6384,219.0622,13010.0
2024-03-20 10:00:00,222.19,222.63,222.18,222.63,6814.0,218.9932,219.4269,218.9833,219.4269,6814.0
2024-03-20 10:10:00,222.59,222.6,222.32,222.57,11799.0,219.3874,219.3973,219.1213,219.3677,11799.0
2024-03-20 10:20:00,222.63,223.09,222.56,222.82,17064.0,219.4269,219.8802,219.3579,219.6141,17064.0
2024-03-20 10:30:00,222.86,223.08,222.76,222.98,20583.0,219.6536,219.8704,219.555,219.7718,20583.0
2024-03-20 10:40:00,223.03,223.18,222.83,223.06,29783.0,219.8211,219.9689,219.624,219.8507,29783.0
2024-03-20 10:50:00,223.01,223.12,222.92,223.06,15267.0,219.8014,219.9098,219.7127,219.8507,15267.0
2024-03-20 11:00:00,223.05,223.29,223.04,223.1,22460.0,219.8408,220.0774,219.831,219.8901,22460.0
2024-03-20 11:10:00,223.15,223.5,223.07,223.36,10391.0,219.9394,220.2843,219.8605,220.1464,10391.0
2024-03-20 11:20:00,223.32,223.53,223.27,223.53,11170.0,220.1069,220.3139,220.0577,220.3139,11170.0
2024-03-20 11:30:00,223.49,223.5,223.3,223.34,6871.0,220.2745,220.2843,220.0872,220.1266,6871.0
2024-03-20 11:40:00,223.38,223.47,223.31,223.37,4904.0,220.1661,220.2548,220.0971,220.1562,4904.0
2024-03-20 11:50:00,223.33,223.39,223.26,223.27,10187.0,220.1168,220.1759,220.0478,220.0577,10187.0
2024-03-20 12:00:00,223.26,223.42,223.26,223.35,9158.0,220.0478,220.2055,220.0478,220.1365,9158.0
2024-03-20 12:10:00,223.37,223.38,223.24,223.34,6171.0,220.1562,220.1661,220.0281,220.1266,6171.0
2024-03-20 12:20:00,223.31,223.48,223.31,223.42,7873.0,220.0971,220.2646,220.0971,220.2055,7873.0
2024-03-20 12:30:00,223.39,223.5,223.25,223.44,9417.0,220.1759,220.2843,220.0379,220.2252,9417.0
2024-03-20 12:40:00,223.47,223.68,223.44,223.62,13451.0,220.2548,220.4618,220.2252,220.4026,13451.0
2024-03-20 12:50:00,223.61,223.88,223.61,223.84,10745.0,220.3928,220.6589,220.3928,220.6195,10745.0
2024-03-20 13:00:00,223.82,223.88,223.6,223.6,8034.0,220.5997,220.6589,220.3829,220.3829,8034.0
2024-03-20 13:10:00,223.66,223.68,223.33,223.4,8944.0,220.442,220.4618,220.1168,220.1858,8944.0
2024-03-20 13:20:00,223.43,223.55,223.39,223.47,3991.0,220.2154,220.3336,220.1759,220.2548,3991.0
2024-03-20 13:30:00,223.49,223.6,223.46,223.6,4063.0,220.2745,220.3829,220.2449,220.3829,4063.0
2024-03-20 13:40:00,223.6,223.83,223.48,223.83,9567.0,220.3829,220.6096,220.2646,220.6096,9567.0
2024-03-20 13:50:00,223.82,223.92,223.59,223.61,13160.0,220.5997,220.6983,220.373,220.3928,13160.0
2024-03-20 14:00:00,223.66,225.46,223.66,224.62,52654.0,220.442,222.2161,220.442,221.3882,52654.0
2024-03-20 14:10:00,224.72,225.16,224.37,224.43,18018.0,221.4868,221.9205,221.1418,221.201,18018.0
2024-03-20 14:20:00,224.4,225.04,224.4,225.04,11024.0,221.1714,221.8022,221.1714,221.8022,11024.0
2024-03-20 14:30:00,225.04,225.19,224.19,225.02,24446.0,221.8022,221.95,220.9644,221.7825,24446.0
2024-03-20 14:40:00,225.09,226.23,224.89,226.23,26503.0,221.8515,222.9751,221.6543,222.9751,26503.0
2024-03-20 14:50:00,226.2,226.43,225.74,226.26,31888.0,222.9455,223.1722,222.4921,223.0046,31888.0
2024-03-20 15:00:00,226.28,226.94,226.23,226.8,30611.0,223.0243,223.6749,222.9751,223.5369,30611.0
2024-03-20 15:10:00,226.8,227.17,226.42,227.11,35239.0,223.5369,223.9015,223.1623,223.8424,35239.0
2024-03-20 15:20:00,227.19,227.62,226.98,227.58,36970.0,223.9213,224.3451,223.7143,224.3056,36970.0
2024-03-20 15:30:00,227.57,227.77,227.4,227.68,54330.0,224.2958,224.4929,224.1282,224.4042,54330.0
2024-03-20 15:40:00,227.69,227.96,227.24,227.26,74418.0,224.4141,224.6802,223.9705,223.9902,74418.0
2024-03-20 15:50:00,227.31,228.06,227.08,227.97,217006.0,224.0395,224.7787,223.8128,224.69,217006.0
2024-03-21 09:30:00,229.11,230.02,229.0,229.4,64589.0,225.8136,226.7105,225.7052,226.0995,64589.0
2024-03-21 09:40:00,229.39,230.0,229.39,229.62,36184.0,226.0896,226.6908,226.0896,226.3163,36184.0
2024-03-21 09:50:00,229.69,230.52,229.69,230.27,56838.0,226.3853,227.2033,226.3853,226.9569,56838.0
2024-03-21 10:00:00,230.27,230.75,230.2,230.72,58924.0,226.9569,227.43,226.8879,227.4005,58924.0
2024-03-21 10:10:00,230.73,230.84,230.55,230.7,30711.0,227.4103,227.5187,227.2329,227.3808,30711.0
2024-03-21 10:20:00,230.71,231.21,230.6,231.11,37332.0,227.3906,227.8834,227.2822,227.7849,37332.0
2024-03-21 10:30:00,231.18,231.3,230.8,231.3,50021.0,227.8538,227.9721,227.4793,227.9721,50021.0
2024-03-21 10:40:00,231.33,231.69,231.13,231.13,114856.0,228.0017,228.3565,227.8046,227.8046,114856.0
2024-03-21 10:50:00,231.11,231.25,230.89,231.14,31325.0,227.7849,227.9228,227.568,227.8144,31325.0
2024-03-21 11:00:00,231.19,231.26,230.61,230.77,66221.0,227.8637,227.9327,227.292,227.4497,66221.0
2024-03-21 11:10:00,230.81,231.06,230.73,230.79,50232.0,227.4892,227.7356,227.4103,227.4695,50232.0
2024-03-21 11:20:00,230.79,231.05,230.61,230.66,50594.0,227.4695,227.7257,227.292,227.3413,50594.0
2024-03-21 11:30:00,230.64,231.15,230.53,230.96,69943.0,227.3216,227.8243,227.2132,227.637,69943.0
2024-03-21 11:40:00,230.96,231.14,230.8,230.94,38223.0,227.637,227.8144,227.4793,227.6173,38223.0
2024-03-21 11:50:00,230.9,231.41,230.9,231.24,30825.0,227.5779,228.0805,227.5779,227.913,30825.0
2024-03-21 12:00:00,231.22,231.23,230.63,230.63,18253.0,227.8933,227.9031,227.3118,227.3118,18253.0
2024-03-21 12:10:00,230.66,230.72,230.26,230.36,20825.0,227.3413,227.4005,226.9471,227.0456,20825.0
2024-03-21 12:20:00,230.31,230.52,230.28,230.28,25937.0,226.9964,227.2033,226.9668,226.9668,25937.0
2024-03-21 12:30:00,230.31,230.33,229.49,229.49,53047.0,226.9964,227.0161,226.1882,226.1882,53047.0
2024-03-21 12:40:00,229.5,229.89,229.46,229.89,24550.0,226.198,226.5824,226.1586,226.5824,24550.0
2024-03-21 12:50:00,229.9,230.12,229.9,230.08,45977.0,226.5923,226.8091,226.5923,226.7697,45977.0
2024-03-21 13:00:00,230.07,230.13,229.87,230.05,21309.0,226.7598,226.819,226.5627,226.7401,21309.0
2024-03-21 13:10:00,230.02,230.41,230.02,230.4,22115.0,226.7105,227.0949,226.7105,227.0851,22115.0
2024-03-21 13:20:00,230.41,230.58,230.31,230.55,16829.0,227.0949,227.2625,226.9964,227.2329,16829.0
2024-03-21 13:30:00,230.55,230.55,230.34,230.38,21728.0,227.2329,227.2329,227.0259,227.0654,21728.0
2024-03-21 13:40:00,230.37,230.72,230.25,230.49,17587.0,227.0555,227.4005,226.9372,227.1738,17587.0
2024-03-21 13:50:00,230.51,230.52,230.11,230.28,25002.0,227.1935,227.2033,226.7992,226.9668,25002.0
2024-03-21 14:00:00,230.28,230.57,230.21,230.4,34266.0,226.9668,227.2526,226.8978,227.0851,34266.0
2024-03-21 14:10:00,230.42,230.42,230.08,230.18,27941.0,227.1048,227.1048,226.7697,226.8682,27941.0
2024-03-21 14:20:00,230.18,230.51,230.08,230.47,15809.0,226.8682,227.1935,226.7697,227.1541,15809.0
2024-03-21 14:30:00,230.47,230.62,230.14,230.21,19969.0,227.1541,227.3019,226.8288,226.8978,19969.0
2024-03-21 14:40:00,230.19,230.45,230.13,230.15,52012.0,226.8781,227.1343,226.819,226.8387,52012.0
2024-03-21 14:50:00,230.1,230.37,229.96,230.04,28265.0,226.7894,227.0555,226.6514,226.7302,28265.0
2024-03-21 15:00:00,230.04,230.36,230.01,230.19,35297.0,226.7302,227.0456,226.7007,226.8781,35297.0
2024-03-21 15:10:00,230.17,230.31,229.97,229.97,27140.0,226.8584,226.9964,226.6613,226.6613,27140.0
2024-03-21 15:20:00,229.99,230.14,229.79,229.97,74648.0,226.681,226.8288,226.4838,226.6613,74648.0
2024-03-21 15:30:00,229.98,230.04,229.05,229.05,69852.0,226.6711,226.7302,225.7545,225.7545,69852.0
2024-03-21 15:40:00,229.09,229.51,229.08,229.43,86605.0,225.7939,226.2079,225.7841,226.129,86605.0
2024-03-21 15:50:00,229.5,229.67,228.99,229.18,277734.0,226.198,226.3656,225.6954,225.8826,277734.0
2024-03-22 09:30:00,229.05,230.54,229.03,230.0,41164.0,225.7545,227.2231,225.7348,226.6908,41164.0
2024-03-22 09:40:00,229.99,230.2,229.38,229.49,14465.0,226.681,226.8879,226.0797,226.1882,14465.0
2024-03-22 09:50:00,229.4,229.82,229.3,229.3,14464.0,226.0995,226.5134,226.0009,226.0009,14464.0
2024-03-22 10:00:00,229.37,229.68,228.97,229.06,16055.0,226.0699,226.3754,225.6756,225.7643,16055.0
2024-03-22 10:10:00,229.08,229.33,228.79,229.11,31248.0,225.7841,226.0305,225.4982,225.8136,31248.0
2024-03-22 10:20:00,229.2,229.3,228.55,228.66,21460.0,225.9023,226.0009,225.2617,225.3701,21460.0
2024-03-22 10:30:00,228.66,228.69,228.26,228.34,29477.0,225.3701,225.3997,224.9759,225.0547,29477.0
2024-03-22 10:40:00,228.4,228.52,227.9,228.14,21962.0,225.1138,225.2321,224.621,224.8576,21962.0
2024-03-22 10:50:00,228.14,228.23,227.86,227.87,18757.0,224.8576,224.9463,224.5816,224.5915,18757.0
2024-03-22 11:00:00,227.87,228.0,227.49,227.49,35723.0,224.5915,224.7196,224.2169,224.2169,35723.0
2024-03-22 11:10:00,227.51,227.9,227.5,227.83,13275.0,224.2366,224.621,224.2268,224.552,13275.0
2024-03-22 11:20:00,227.83,227.87,227.46,227.6,24780.0,224.552,224.5915,224.1874,224.3254,24780.0
2024-03-22 11:30:00,227.65,227.73,227.4,227.65,17321.0,224.3746,224.4535,224.1282,224.3746,17321.0
2024-03-22 11:40:00,227.62,227.64,227.17,227.26,26292.0,224.3451,224.3648,223.9015,223.9902,26292.0
2024-03-22 11:50:00,227.25,227.32,226.9,227.15,27178.0,223.9804,224.0494,223.6354,223.8818,27178.0
2024-03-22 12:00:00,227.16,227.42,227.16,227.32,21875.0,223.8917,224.1479,223.8917,224.0494,21875.0
2024-03-22 12:10:00,227.37,227.46,226.86,226.86,20819.0,224.0987,224.1874,223.596,223.596,20819.0
2024-03-22 12:20:00,226.87,227.27,226.87,227.27,16602.0,223.6059,224.0001,223.6059,224.0001,16602.0
2024-03-22 12:30:00,227.25,227.26,226.95,227.16,17895.0,223.9804,223.9902,223.6847,223.8917,17895.0
2024-03-22 12:40:00,227.15,227.43,227.14,227.39,23688.0,223.8818,224.1578,223.872,224.1184,23688.0
2024-03-22 12:50:00,227.39,227.87,227.37,227.76,32186.0,224.1184,224.5915,224.0987,224.4831,32186.0
2024-03-22 13:00:00,227.77,227.82,227.29,227.44,32783.0,224.4929,224.5422,224.0198,224.1677,32783.0
2024-03-22 13:10:00,227.4,227.54,227.23,227.46,23029.0,224.1282,224.2662,223.9607,224.1874,23029.0
2024-03-22 13:20:00,227.43,227.61,227.43,227.53,8917.0,224.1578,224.3352,224.1578,224.2564,8917.0
2024-03-22 13:30:00,227.53,227.67,227.43,227.51,12826.0,224.2564,224.3943,224.1578,224.2366,12826.0
2024-03-22 13:40:00,227.48,227.52,227.26,227.43,15931.0,224.2071,224.2465,223.9902,224.1578,15931.0
2024-03-22 13:50:00,227.42,227.6,227.31,227.31,29271.0,224.1479,224.3254,224.0395,224.0395,29271.0
2024-03-22 14:00:00,227.3,227.54,227.28,227.45,34725.0,224.0297,224.2662,224.01,224.1775,34725.0
2024-03-22 14:10:00,227.49,227.6,227.2,227.24,15607.0,224.2169,224.3254,223.9311,223.9705,15607.0
2024-03-22 14:20:00,227.23,227.52,227.07,227.5,41638.0,223.9607,224.2465,223.803,224.2268,41638.0
2024-03-22 14:30:00,227.52,227.63,227.37,227.58,7945.0,224.2465,224.3549,224.0987,224.3056,7945.0
2024-03-22 14:40:00,227.56,227.64,227.38,227.43,20012.0,224.2859,224.3648,224.1085,224.1578,20012.0
2024-03-22 14:50:00,227.41,227.48,227.37,227.46,13351.0,224.1381,224.2071,224.0987,224.1874,13351.0
2024-03-22 15:00:00,227.44,227.44,226.97,227.14,37023.0,224.1677,224.1677,223.7044,223.872,37023.0
2024-03-22 15:10:00,227.13,227.14,226.36,226.45,23788.0,223.8621,223.872,223.1032,223.1919,23788.0
2024-03-22 15:20:00,226.46,226.74,226.3,226.74,32922.0,223.2018,223.4777,223.0441,223.4777,32922.0
2024-03-22 15:30:00,226.79,226.98,226.69,226.9,17995.0,223.527,223.7143,223.4284,223.6354,17995.0
2024-03-22 15:40:00,226.92,226.96,226.68,226.83,47628.0,223.6551,223.6946,223.4186,223.5664,47628.0
2024-03-22 15:50:00,226.85,226.9,225.91,225.91,144598.0,223.5861,223.6354,222.6597,222.6597,144598.0
2024-03-25 09:30:00,225.34,226.5,225.31,225.96,70358.0,222.0979,223.2412,222.0683,222.709,70358.0
2024-03-25 09:40:00,226.02,226.39,225.23,225.33,38244.0,222.7681,223.1328,221.9895,222.088,38244.0
2024-03-25 09:50:00,225.42,226.15,225.35,226.15,22699.0,222.1767,222.8962,222.1077,222.8962,22699.0
2024-03-25 10:00:00,226.21,226.26,225.8,225.8,38686.0,222.9554,223.0046,222.5513,222.5513,38686.0
2024-03-25 10:10:00,225.83,226.32,225.82,225.97,33762.0,222.5808,223.0638,222.571,222.7188,33762.0
2024-03-25 10:20:00,225.98,226.48,225.95,226.19,30371.0,222.7287,223.2215,222.6991,222.9356,30371.0
2024-03-25 10:30:00,226.32,226.41,226.1,226.37,19105.0,223.0638,223.1525,222.8469,223.1131,19105.0
2024-03-25 10:40:00,226.37,226.64,226.26,226.64,36234.0,223.1131,223.3792,223.0046,223.3792,36234.0
2024-03-25 10:50:00,226.56,226.86,226.52,226.62,36184.0,223.3003,223.596,223.2609,223.3595,36184.0
2024-03-25 11:00:00,226.66,226.99,226.53,226.64,24667.0,223.3989,223.7241,223.2707,223.3792,24667.0
2024-03-25 11:10:00,226.64,226.77,226.26,226.46,36680.0,223.3792,223.5073,223.0046,223.2018,36680.0
2024-03-25 11:20:00,226.5,226.52,226.15,226.44,24099.0,223.2412,223.2609,222.8962,223.182,24099.0
2024-03-25 11:30:00,226.38,226.64,226.33,226.6,14785.0,223.1229,223.3792,223.0736,223.3397,14785.0
2024-03-25 11:40:00,226.56,226.61,226.2,226.27,16462.0,223.3003,223.3496,222.9455,223.0145,16462.0
2024-03-25 11:50:00,226.28,226.4,226.23,226.24,12389.0,223.0243,223.1426,222.9751,222.9849,12389.0
2024-03-25 12:00:00,226.25,226.3,226.06,226.11,16050.0,222.9948,223.0441,222.8075,222.8568,16050.0
2024-03-25 12:10:00,226.13,226.3,226.06,226.06,18210.0,222.8765,223.0441,222.8075,222.8075,18210.0
2024-03-25 12:20:00,226.06,226.39,226.05,226.24,45618.0,222.8075,223.1328,222.7977,222.9849,45618.0
2024-03-25 12:30:00,226.26,226.48,226.2,226.47,10233.0,223.0046,223.2215,222.9455,223.2116,10233.0
2024-03-25 12:40:00,226.44,226.45,226.24,226.28,9663.0,223.182,223.1919,222.9849,223.0243,9663.0
2024-03-25 12:50:00,226.23,226.4,226.1,226.3,12410.0,222.9751,223.1426,222.8469,223.0441,12410.0
2024-03-25 13:00:00,226.37,226.4,226.1,226.19,18802.0,223.1131,223.1426,222.8469,222.9356,18802.0
2024-03-25 13:10:00,226.21,226.27,226.1,226.24,16757.0,222.9554,223.0145,222.8469,222.9849,16757.0
2024-03-25 13:20:00,226.25,226.41,226.22,226.38,16259.0,222.9948,223.1525,222.9652,223.1229,16259.0
2024-03-25 13:30:00,226.4,226.41,226.21,226.27,20065.0,223.1426,223.1525,222.9554,223.0145,20065.0
2024-03-25 13:40:00,226.26,226.35,226.18,226.23,23916.0,223.0046,223.0933,222.9258,222.9751,23916.0
2024-03-25 13:50:00,226.23,226.35,226.1,226.35,14711.0,222.9751,223.0933,222.8469,223.0933,14711.0
2024-03-25 14:00:00,226.34,226.59,226.03,226.22,36287.0,223.0835,223.3299,222.7779,222.9652,36287.0
2024-03-25 14:10:00,226.24,226.43,226.11,226.24,31210.0,222.9849,223.1722,222.8568,222.9849,31210.0
2024-03-25 14:20:00,226.25,226.54,226.24,226.54,26439.0,222.9948,223.2806,222.9849,223.2806,26439.0
2024-03-25 14:30:00,226.55,226.65,226.5,226.59,15831.0,223.2905,223.389,223.2412,223.3299,15831.0
2024-03-25 14:40:00,226.59,226.61,226.25,226.32,18170.0,223.3299,223.3496,222.9948,223.0638,18170.0
2024-03-25 14:50:00,226.33,226.35,226.19,226.27,12332.0,223.0736,223.0933,222.9356,223.0145,12332.0
2024-03-25 15:00:00,226.28,226.32,226.05,226.08,12869.0,223.0243,223.0638,222.7977,222.8272,12869.0
2024-03-25 15:10:00,226.06,226.13,225.96,226.12,19150.0,222.8075,222.8765,222.709,222.8666,19150.0
2024-03-25 15:20:00,226.12,226.19,225.94,226.01,22648.0,222.8666,222.9356,222.6892,222.7582,22648.0
2024-03-25 15:30:00,226.0,226.04,225.74,226.04,32051.0,222.7484,222.7878,222.4921,222.7878,32051.0
2024-03-25 15:40:00,226.04,226.19,225.88,225.99,39166.0,222.7878,222.9356,222.6301,222.7385,39166.0
2024-03-25 15:50:00,225.99,226.13,225.77,226.04,120818.0,222.7385,222.8765,222.5217,222.7878,120818.0
2024-03-26 09:30:00,226.62,226.73,225.46,225.56,65938.0,223.3595,223.4679,222.2161,222.3147,65938.0
2024-03-26 09:40:00,225.45,225.7,225.01,225.69,24545.0,222.2063,222.4527,221.7726,222.4428,24545.0
2024-03-26 09:50:00,225.67,226.07,225.55,226.01,21691.0,222.4231,222.8174,222.3048,222.7582,21691.0
2024-03-26 10:00:00,226.08,226.62,225.86,226.3,77373.0,222.8272,223.3595,222.6104,223.0441,77373.0
2024-03-26 10:10:00,226.3,226.38,226.01,226.3,16408.0,223.0441,223.1229,222.7582,223.0441,16408.0
2024-03-26 10:20:00,226.29,226.61,226.13,226.58,17831.0,223.0342,223.3496,222.8765,223.32,17831.0
2024-03-26 10:30:00,226.56,226.6,226.26,226.6,28612.0,223.3003,223.3397,223.0046,223.3397,28612.0
2024-03-26 10:40:00,226.6,226.84,226.53,226.62,15970.0,223.3397,223.5763,223.2707,223.3595,15970.0
2024-03-26 10:50:00,226.67,226.82,226.52,226.54,26432.0,223.4087,223.5566,223.2609,223.2806,26432.0
2024-03-26 11:00:00,226.55,226.87,226.54,226.67,34030.0,223.2905,223.6059,223.2806,223.4087,34030.0
2024-03-26 11:10:00,226.67,226.68,226.21,226.25,13635.0,223.4087,223.4186,222.9554,222.9948,13635.0
2024-03-26 11:20:00,226.19,226.46,226.13,226.42,7046.0,222.9356,223.2018,222.8765,223.1623,7046.0
2024-03-26 11:30:00,226.43,226.49,226.08,226.13,9652.0,223.1722,223.2313,222.8272,222.8765,9652.0
2024-03-26 11:40:00,226.12,226.29,226.1,226.29,4310.0,222.8666,223.0342,222.8469,223.0342,4310.0
2024-03-26 11:50:00,226.26,226.43,226.26,226.36,7547.0,223.0046,223.1722,223.0046,223.1032,7547.0
2024-03-26 12:00:00,226.31,226.32,225.96,226.04,13841.0,223.0539,223.0638,222.709,222.7878,13841.0
2024-03-26 12:10:00,226.02,226.25,225.99,226.22,5567.0,222.7681,222.9948,222.7385,222.9652,5567.0
2024-03-26 12:20:00,226.22,226.33,226.16,226.22,13070.0,222.9652,223.0736,222.9061,222.9652,13070.0
2024-03-26 12:30:00,226.2,226.38,226.19,226.3,10499.0,222.9455,223.1229,222.9356,223.0441,10499.0
2024-03-26 12:40:00,226.36,226.64,226.36,226.59,9186.0,223.1032,223.3792,223.1032,223.3299,9186.0
2024-03-26 12:50:00,226.63,226.67,226.29,226.43,13197.0,223.3693,223.4087,223.0342,223.1722,13197.0
2024-03-26 13:00:00,226.36,226.49,226.15,226.46,13961.0,223.1032,223.2313,222.8962,223.2018,13961.0
2024-03-26 13:10:00,226.43,226.45,226.16,226.24,9741.0,223.1722,223.1919,222.9061,222.9849,9741.0
2024-03-26 13:20:00,226.22,226.31,226.16,226.27,5428.0,222.9652,223.0539,222.9061,223.0145,5428.0
2024-03-26 13:30:00,226.26,226.32,226.11,226.13,10518.0,223.0046,223.0638,222.8568,222.8765,10518.0
2024-03-26 13:40:00,226.11,226.19,225.95,225.95,7703.0,222.8568,222.9356,222.6991,222.6991,7703.0
2024-03-26 13:50:00,225.93,226.1,225.92,225.92,9703.0,222.6794,222.8469,222.6695,222.6695,9703.0
2024-03-26 14:00:00,225.97,226.2,225.97,226.11,8869.0,222.7188,222.9455,222.7188,222.8568,8869.0
2024-03-26 14:10:00,226.09,226.09,225.78,225.83,10770.0,222.8371,222.8371,222.5315,222.5808,10770.0
2024-03-26 14:20:00,225.84,225.84,225.75,225.84,7396.0,222.5907,222.5907,222.502,222.5907,7396.0
2024-03-26 14:30:00,225.82,225.92,225.78,225.82,19185.0,222.571,222.6695,222.5315,222.571,19185.0
2024-03-26 14:40:00,225.84,225.99,225.73,225.76,7451.0,222.5907,222.7385,222.4823,222.5118,7451.0
2024-03-26 14:50:00,225.81,226.23,225.81,226.22,12802.0,222.5611,222.9751,222.5611,222.9652,12802.0
2024-03-26 15:00:00,226.23,226.25,226.12,226.2,9765.0,222.9751,222.9948,222.8666,222.9455,9765.0
2024-03-26 15:10:00,226.22,226.27,225.94,226.02,7829.0,222.9652,223.0145,222.6892,222.7681,7829.0
2024-03-26 15:20:00,226.01,226.02,225.39,225.45,15730.0,222.7582,222.7681,222.1472,222.2063,15730.0
2024-03-26 15:30:00,225.44,225.54,225.14,225.28,20085.0,222.1964,222.295,221.9007,222.0387,20085.0
2024-03-26 15:40:00,225.26,225.49,224.76,224.8,40883.0,222.019,222.2457,221.5262,221.5656,40883.0
2024-03-26 15:50:00,224.74,224.89,224.32,224.52,157025.0,221.5065,221.6543,221.0925,221.2897,157025.0
2024-03-27 09:30:00,227.2,227.61,226.38,226.57,52509.0,223.9311,224.3352,223.1229,223.3102,52509.0
2024-03-27 09:40:00,226.55,226.79,225.94,226.3,15134.0,223.2905,223.527,222.6892,223.0441,15134.0
2024-03-27 09:50:00,226.34,226.47,225.76,226.2,31977.0,223.0835,223.2116,222.5118,222.9455,31977.0
2024-03-27 10:00:00,226.27,226.31,225.38,225.66,11028.0,223.0145,223.0539,222.1373,222.4133,11028.0
2024-03-27 10:10:00,225.68,226.19,225.39,225.97,24285.0,222.433,222.9356,222.1472,222.7188,24285.0
2024-03-27 10:20:00,226.09,226.1,225.5,225.64,17439.0,222.8371,222.8469,222.2556,222.3936,17439.0
2024-03-27 10:30:00,225.59,225.94,225.58,225.71,17909.0,222.3443,222.6892,222.3344,222.4625,17909.0
2024-03-27 10:40:00,225.69,225.82,225.4,225.55,36684.0,222.4428,222.571,222.157,222.3048,36684.0
2024-03-27 10:50:00,225.54,225.79,225.46,225.56,32873.0,222.295,222.5414,222.2161,222.3147,32873.0
2024-03-27 11:00:00,225.55,225.95,225.54,225.89,20407.0,222.3048,222.6991,222.295,222.64,20407.0
2024-03-27 11:10:00,225.88,225.97,225.73,225.82,13218.0,222.6301,222.7188,222.4823,222.571,13218.0
2024-03-27 11:20:00,225.82,225.87,225.61,225.68,12309.0,222.571,222.6202,222.364,222.433,12309.0
2024-03-27 11:30:00,225.68,225.78,225.51,225.72,13102.0,222.433,222.5315,222.2654,222.4724,13102.0
2024-03-27 11:40:00,225.73,225.97,225.64,225.88,16764.0,222.4823,222.7188,222.3936,222.6301,16764.0
2024-03-27 11:50:00,225.86,225.94,225.68,225.71,13975.0,222.6104,222.6892,222.433,222.4625,13975.0
2024-03-27 12:00:00,225.68,225.71,225.14,225.25,28299.0,222.433,222.4625,221.9007,222.0092,28299.0
2024-03-27 12:10:00,225.25,225.61,225.22,225.52,18178.0,222.0092,222.364,221.9796,222.2753,18178.0
2024-03-27 12:20:00,225.51,225.58,225.38,225.58,9332.0,222.2654,222.3344,222.1373,222.3344,9332.0
2024-03-27 12:30:00,225.61,225.81,225.61,225.7,8945.0,222.364,222.5611,222.364,222.4527,8945.0
2024-03-27 12:40:00,225.74,226.05,225.71,226.01,7618.0,222.4921,222.7977,222.4625,222.7582,7618.0
2024-03-27 12:50:00,226.05,226.26,225.98,226.24,12450.0,222.7977,223.0046,222.7287,222.9849,12450.0
2024-03-27 13:00:00,226.29,226.43,226.04,226.08,12373.0,223.0342,223.1722,222.7878,222.8272,12373.0
2024-03-27 13:10:00,226.05,226.07,225.89,225.98,7316.0,222.7977,222.8174,222.64,222.7287,7316.0
2024-03-27 13:20:00,225.99,226.21,225.95,226.13,13686.0,222.7385,222.9554,222.6991,222.8765,13686.0
2024-03-27 13:30:00,226.11,226.13,226.02,226.08,7660.0,222.8568,222.8765,222.7681,222.8272,7660.0
2024-03-27 13:40:00,226.06,226.16,226.0,226.07,8794.0,222.8075,222.9061,222.7484,222.8174,8794.0
2024-03-27 13:50:00,226.08,226.22,225.91,226.13,14703.0,222.8272,222.9652,222.6597,222.8765,14703.0
2024-03-27 14:00:00,226.13,226.42,226.07,226.22,26404.0,222.8765,223.1623,222.8174,222.9652,26404.0
2024-03-27 14:10:00,226.22,226.7,226.2,226.54,23492.0,222.9652,223.4383,222.9455,223.2806,23492.0
2024-03-27 14:20:00,226.56,226.77,226.54,226.73,17198.0,223.3003,223.5073,223.2806,223.4679,17198.0
2024-03-27 14:30:00,226.74,226.86,226.52,226.59,19292.0,223.4777,223.596,223.2609,223.3299,19292.0
2024-03-27 14:40:00,226.54,226.66,226.52,226.55,9105.0,223.2806,223.3989,223.2609,223.2905,9105.0
2024-03-27 14:50:00,226.5,226.55,226.31,226.38,10215.0,223.2412,223.2905,223.0539,223.1229,10215.0
2024-03-27 15:00:00,226.39,226.72,226.39,226.64,12364.0,223.1328,223.458,223.1328,223.3792,12364.0
2024-03-27 15:10:00,226.61,226.64,226.35,226.46,16099.0,223.3496,223.3792,223.0933,223.2018,16099.0
2024-03-27 15:20:00,226.47,227.03,226.43,227.0,22802.0,223.2116,223.7636,223.1722,223.734,22802.0
2024-03-27 15:30:00,226.98,227.62,226.9,227.52,34719.0,223.7143,224.3451,223.6354,224.2465,34719.0
2024-03-27 15:40:00,227.54,227.85,227.51,227.7,51136.0,224.2662,224.5718,224.2366,224.4239,51136.0
2024-03-27 15:50:00,227.7,228.0,227.63,227.79,147804.0,224.4239,224.7196,224.3549,224.5126,147804.0
2024-03-28 09:30:00,228.46,228.46,226.83,227.06,67261.0,225.173,225.173,223.5664,223.7931,67261.0
2024-03-28 09:40:00,227.06,227.55,226.94,227.12,34114.0,223.7931,224.2761,223.6749,223.8523,34114.0
2024-03-28 09:50:00,227.12,227.26,226.51,226.74,31530.0,223.8523,223.9902,223.251,223.4777,31530.0
2024-03-28 10:00:00,226.75,227.19,226.7,226.79,17736.0,223.4876,223.9213,223.4383,223.527,17736.0
2024-03-28 10:10:00,226.79,226.97,226.54,226.76,22796.0,223.527,223.7044,223.2806,223.4974,22796.0
2024-03-28 10:20:00,226.68,227.05,226.66,226.83,9424.0,223.4186,223.7833,223.3989,223.5664,9424.0
2024-03-28 10:30:00,226.86,227.08,226.76,227.06,10143.0,223.596,223.8128,223.4974,223.7931,10143.0
2024-03-28 10:40:00,227.0,227.08,226.76,226.77,19287.0,223.734,223.8128,223.4974,223.5073,19287.0
2024-03-28 10:50:00,226.79,227.17,226.78,227.03,18534.0,223.527,223.9015,223.5172,223.7636,18534.0
2024-03-28 11:00:00,227.04,227.13,226.41,226.58,18767.0,223.7734,223.8621,223.1525,223.32,18767.0
2024-03-28 11:10:00,226.56,226.82,226.34,226.71,21086.0,223.3003,223.5566,223.0835,223.4482,21086.0
2024-03-28 11:20:00,226.7,226.91,226.62,226.71,10435.0,223.4383,223.6453,223.3595,223.4482,10435.0
2024-03-28 11:30:00,226.73,227.08,226.7,227.06,20147.0,223.4679,223.8128,223.4383,223.7931,20147.0
2024-03-28 11:40:00,227.07,227.27,226.98,227.22,23230.0,223.803,224.0001,223.7143,223.9508,23230.0
2024-03-28 11:50:00,227.25,227.29,227.03,227.1,12603.0,223.9804,224.0198,223.7636,223.8325,12603.0
2024-03-28 12:00:00,227.09,227.42,227.03,227.35,9019.0,223.8227,224.1479,223.7636,224.079,9019.0
2024-03-28 12:10:00,227.35,227.61,227.34,227.42,14022.0,224.079,224.3352,224.0691,224.1479,14022.0
2024-03-28 12:20:00,227.46,227.57,227.35,227.41,8878.0,224.1874,224.2958,224.079,224.1381,8878.0
2024-03-28 12:30:00,227.37,227.41,227.14,227.27,9248.0,224.0987,224.1381,223.872,224.0001,9248.0
2024-03-28 12:40:00,227.29,227.39,227.22,227.27,6431.0,224.0198,224.1184,223.9508,224.0001,6431.0
2024-03-28 12:50:00,227.31,227.31,226.96,227.12,27216.0,224.0395,224.0395,223.6946,223.8523,27216.0
2024-03-28 13:00:00,227.09,227.27,227.03,227.23,8286.0,223.8227,224.0001,223.7636,223.9607,8286.0
2024-03-28 13:10:00,227.2,227.2,227.0,227.16,9485.0,223.9311,223.9311,223.734,223.8917,9485.0
2024-03-28 13:20:00,227.13,227.27,227.08,227.16,15995.0,223.8621,224.0001,223.8128,223.8917,15995.0
2024-03-28 13:30:00,227.17,227.25,227.01,227.13,8470.0,223.9015,223.9804,223.7438,223.8621,8470.0
2024-03-28 13:40:00,227.11,227.2,226.97,227.19,8707.0,223.8424,223.9311,223.7044,223.9213,8707.0
2024-03-28 13:50:00,227.22,227.33,227.16,227.28,15043.0,223.9508,224.0592,223.8917,224.01,15043.0
2024-03-28 14:00:00,227.31,227.56,227.14,227.56,16548.0,224.0395,224.2859,223.872,224.2859,16548.0
2024-03-28 14:10:00,227.56,227.77,227.36,227.36,17910.0,224.2859,224.4929,224.0888,224.0888,17910.0
2024-03-28 14:20:00,227.4,227.42,227.15,227.33,13834.0,224.1282,224.1479,223.8818,224.0592,13834.0
2024-03-28 14:30:00,227.28,227.29,227.17,227.25,11148.0,224.01,224.0198,223.9015,223.9804,11148.0
2024-03-28 14:40:00,227.24,227.25,227.02,227.18,10020.0,223.9705,223.9804,223.7537,223.9114,10020.0
2024-03-28 14:50:00,227.18,227.75,227.15,227.75,14127.0,223.9114,224.4732,223.8818,224.4732,14127.0
2024-03-28 15:00:00,227.73,227.96,227.52,227.69,17101.0,224.4535,224.6802,224.2465,224.4141,17101.0
2024-03-28 15:10:00,227.74,228.07,227.69,227.91,25363.0,224.4633,224.7886,224.4141,224.6309,25363.0
2024-03-28 15:20:00,227.9,228.13,227.76,228.1,17410.0,224.621,224.8477,224.4831,224.8182,17410.0
2024-03-28 15:30:00,228.13,228.23,227.94,227.99,21905.0,224.8477,224.9463,224.6605,224.7097,21905.0
2024-03-28 15:40:00,227.99,228.08,227.79,227.94,27094.0,224.7097,224.7984,224.5126,224.6605,27094.0
2024-03-28 15:50:00,227.94,228.13,227.66,227.69,161649.0,224.6605,224.8477,224.3845,224.4141,161649.0
2024-04-01 09:30:00,227.44,228.17,227.11,227.66,46203.0,224.1677,224.8872,223.8424,224.3845,46203.0
2024-04-01 09:40:00,227.64,228.57,227.62,228.02,16913.0,224.3648,225.2814,224.3451,224.7393,16913.0
2024-04-01 09:50:00,228.12,228.44,228.1,228.36,12510.0,224.8379,225.1533,224.8182,225.0744,12510.0
2024-04-01 10:00:00,228.28,228.33,227.76,227.84,15551.0,224.9956,225.0449,224.4831,224.5619,15551.0
2024-04-01 10:10:00,227.89,227.97,227.35,227.4,23960.0,224.6112,224.69,224.079,224.1282,23960.0
2024-04-01 10:20:00,227.38,227.49,227.24,227.25,9661.0,224.1085,224.2169,223.9705,223.9804,9661.0
2024-04-01 10:30:00,227.25,227.44,227.06,227.44,12796.0,223.9804,224.1677,223.7931,224.1677,12796.0
2024-04-01 10:40:00,227.44,227.76,227.3,227.73,21169.0,224.1677,224.4831,224.0297,224.4535,21169.0
2024-04-01 10:50:00,227.73,227.74,227.5,227.6,20436.0,224.4535,224.4633,224.2268,224.3254,20436.0
2024-04-01 11:00:00,227.63,228.05,227.62,227.9,24075.0,224.3549,224.7689,224.3451,224.621,24075.0
2024-04-01 11:10:00,227.87,228.04,227.62,227.63,22336.0,224.5915,224.759,224.3451,224.3549,22336.0
2024-04-01 11:20:00,227.64,227.73,227.43,227.47,12219.0,224.3648,224.4535,224.1578,224.1972,12219.0
2024-04-01 11:30:00,227.44,227.53,227.18,227.18,16552.0,224.1677,224.2564,223.9114,223.9114,16552.0
2024-04-01 11:40:00,227.19,227.42,227.02,227.38,9922.0,223.9213,224.1479,223.7537,224.1085,9922.0
2024-04-01 11:50:00,227.38,227.4,226.94,227.05,12884.0,224.1085,224.1282,223.6749,223.7833,12884.0
2024-04-01 12:00:00,227.01,227.45,226.93,227.44,10572.0,223.7438,224.1775,223.665,224.1677,10572.0
2024-04-01 12:10:00,227.47,227.73,227.37,227.73,14230.0,224.1972,224.4535,224.0987,224.4535,14230.0
2024-04-01 12:20:00,227.7,227.93,227.63,227.82,19455.0,224.4239,224.6506,224.3549,224.5422,19455.0
2024-04-01 12:30:00,227.84,227.86,227.62,227.78,6524.0,224.5619,224.5816,224.3451,224.5028,6524.0
2024-04-01 12:40:00,227.8,227.82,227.6,227.66,5302.0,224.5225,224.5422,224.3254,224.3845,5302.0
2024-04-01 12:50:00,227.68,227.74,227.57,227.7,19725.0,224.4042,224.4633,224.2958,224.4239,19725.0
2024-04-01 13:00:00,227.67,227.67,227.43,227.54,9909.0,224.3943,224.3943,224.1578,224.2662,9909.0
2024-04-01 13:10:00,227.54,227.71,227.51,227.55,9141.0,224.2662,224.4338,224.2366,224.2761,9141.0
2024-04-01 13:20:00,227.45,227.45,227.23,227.39,10622.0,224.1775,224.1775,223.9607,224.1184,10622.0
2024-04-01 13:30:00,227.38,227.66,227.28,227.54,18042.0,224.1085,224.3845,224.01,224.2662,18042.0
2024-04-01 13:40:00,227.54,227.57,227.37,227.37,7366.0,224.2662,224.2958,224.0987,224.0987,7366.0
2024-04-01 13:50:00,227.39,227.42,227.3,227.34,9686.0,224.1184,224.1479,224.0297,224.0691,9686.0
2024-04-01 14:00:00,227.29,227.61,227.29,227.55,17465.0,224.0198,224.3352,224.0198,224.2761,17465.0
2024-04-01 14:10:00,227.46,227.62,227.38,227.55,7968.0,224.1874,224.3451,224.1085,224.2761,7968.0
2024-04-01 14:20:00,227.58,227.62,227.31,227.31,7595.0,224.3056,224.3451,224.0395,224.0395,7595.0
2024-04-01 14:30:00,227.3,227.54,227.3,227.49,7236.0,224.0297,224.2662,224.0297,224.2169,7236.0
2024-04-01 14:40:00,227.52,227.55,227.46,227.5,7480.0,224.2465,224.2761,224.1874,224.2268,7480.0
2024-04-01 14:50:00,227.51,227.56,227.42,227.5,7687.0,224.2366,224.2859,224.1479,224.2268,7687.0
2024-04-01 15:00:00,227.47,227.52,227.32,227.34,13170.0,224.1972,224.2465,224.0494,224.0691,13170.0
2024-04-01 15:10:00,227.33,227.36,227.11,227.12,22899.0,224.0592,224.0888,223.8424,223.8523,22899.0
2024-04-01 15:20:00,227.16,227.19,226.83,227.06,19983.0,223.8917,223.9213,223.5664,223.7931,19983.0
2024-04-01 15:30:00,227.08,227.27,226.96,227.03,18815.0,223.8128,224.0001,223.6946,223.7636,18815.0
2024-04-01 15:40:00,227.07,227.44,227.05,227.24,27564.0,223.803,224.1677,223.7833,223.9705,27564.0
2024-04-01 15:50:00,227.28,227.87,227.17,227.5,133883.0,224.01,224.5915,223.9015,224.2268,133883.0
2024-04-02 09:30:00,226.37,226.97,225.41,225.91,53558.0,223.1131,223.7044,222.1669,222.6597,53558.0
2024-04-02 09:40:00,225.97,226.0,225.15,225.53,20857.0,222.7188,222.7484,221.9106,222.2851,20857.0
2024-04-02 09:50:00,225.37,225.41,224.59,225.25,26744.0,222.1274,222.1669,221.3587,222.0092,26744.0
2024-04-02 10:00:00,225.36,226.07,225.01,225.82,18234.0,222.1176,222.8174,221.7726,222.571,18234.0
2024-04-02 10:10:00,225.89,225.97,225.42,225.96,32724.0,222.64,222.7188,222.1767,222.709,32724.0
2024-04-02 10:20:00,225.98,226.25,225.78,226.19,15307.0,222.7287,222.9948,222.5315,222.9356,15307.0
2024-04-02 10:30:00,226.16,226.22,225.78,226.1,27097.0,222.9061,222.9652,222.5315,222.8469,27097.0
2024-04-02 10:40:00,226.25,226.28,225.57,225.72,19486.0,222.9948,223.0243,222.3246,222.4724,19486.0
2024-04-02 10:50:00,225.58,225.77,225.24,225.41,19260.0,222.3344,222.5217,221.9993,222.1669,19260.0
2024-04-02 11:00:00,225.33,225.59,225.19,225.44,13256.0,222.088,222.3443,221.95,222.1964,13256.0
2024-04-02 11:10:00,225.43,225.73,225.35,225.49,15753.0,222.1866,222.4823,222.1077,222.2457,15753.0
2024-04-02 11:20:00,225.5,225.57,225.28,225.34,10836.0,222.2556,222.3246,222.0387,222.0979,10836.0
2024-04-02 11:30:00,225.3,225.52,225.0,225.0,19269.0,222.0584,222.2753,221.7628,221.7628,19269.0
2024-04-02 11:40:00,225.04,225.21,225.01,225.03,7636.0,221.8022,221.9697,221.7726,221.7923,7636.0
2024-04-02 11:50:00,225.0,225.36,224.91,225.25,10092.0,221.7628,222.1176,221.6741,222.0092,10092.0
2024-04-02 12:00:00,225.21,225.32,225.1,225.14,10823.0,221.9697,222.0782,221.8613,221.9007,10823.0
2024-04-02 12:10:00,225.15,225.26,224.99,225.26,13153.0,221.9106,222.019,221.7529,222.019,13153.0
2024-04-02 12:20:00,225.32,225.69,225.25,225.38,21840.0,222.0782,222.4428,222.0092,222.1373,21840.0
2024-04-02 12:30:00,225.37,225.65,225.37,225.59,14289.0,222.1274,222.4034,222.1274,222.3443,14289.0
2024-04-02 12:40:00,225.54,225.78,225.34,225.67,10655.0,222.295,222.5315,222.0979,222.4231,10655.0
2024-04-02 12:50:00,225.64,225.64,225.43,225.64,8473.0,222.3936,222.3936,222.1866,222.3936,8473.0
2024-04-02 13:00:00,225.7,225.7,225.44,225.5,5321.0,222.4527,222.4527,222.1964,222.2556,5321.0
2024-04-02 13:10:00,225.5,225.59,225.45,225.45,7917.0,222.2556,222.3443,222.2063,222.2063,7917.0
2024-04-02 13:20:00,225.43,225.5,225.37,225.46,6251.0,222.1866,222.2556,222.1274,222.2161,6251.0
2024-04-02 13:30:00,225.45,225.59,225.39,225.42,20546.0,222.2063,222.3443,222.1472,222.1767,20546.0
2024-04-02 13:40:00,225.43,225.49,225.2,225.43,15634.0,222.1866,222.2457,221.9599,222.1866,15634.0
2024-04-02 13:50:00,225.49,225.53,225.31,225.42,9271.0,222.2457,222.2851,222.0683,222.1767,9271.0
2024-04-02 14:00:00,225.43,225.75,225.38,225.71,8480.0,222.1866,222.502,222.1373,222.4625,8480.0
2024-04-02 14:10:00,225.72,226.0,225.69,225.97,9337.0,222.4724,222.7484,222.4428,222.7188,9337.0
2024-04-02 14:20:00,226.0,226.05,225.86,226.05,23374.0,222.7484,222.7977,222.6104,222.7977,23374.0
2024-04-02 14:30:00,226.06,226.1,225.86,225.87,20032.0,222.8075,222.8469,222.6104,222.6202,20032.0
2024-04-02 14:40:00,225.88,226.11,225.64,225.7,10257.0,222.6301,222.8568,222.3936,222.4527,10257.0
2024-04-02 14:50:00,225.68,225.81,225.28,225.54,34065.0,222.433,222.5611,222.0387,222.295,34065.0
2024-04-02 15:00:00,225.57,225.79,225.44,225.59,15598.0,222.3246,222.5414,222.1964,222.3443,15598.0
2024-04-02 15:10:00,225.66,225.82,225.12,225.17,26055.0,222.4133,222.571,221.881,221.9303,26055.0
2024-04-02 15:20:00,225.19,225.62,225.19,225.54,15132.0,221.95,222.3738,221.95,222.295,15132.0
2024-04-02 15:30:00,225.53,225.7,225.42,225.59,16003.0,222.2851,222.4527,222.1767,222.3443,16003.0
2024-04-02 15:40:00,225.63,225.69,225.42,225.69,25493.0,222.3837,222.4428,222.1767,222.4428,25493.0
2024-04-02 15:50:00,225.66,225.87,225.45,225.58,122186.0,222.4133,222.6202,222.2063,222.3344,122186.0
2024-04-03 09:30:00,225.81,226.28,225.25,226.23,41091.0,222.5611,223.0243,222.0092,222.9751,41091.0
2024-04-03 09:40:00,226.26,226.32,225.72,225.74,39307.0,223.0046,223.0638,222.4724,222.4921,39307.0
2024-04-03 09:50:00,225.78,226.32,225.55,226.21,18001.0,222.5315,223.0638,222.3048,222.9554,18001.0
2024-04-03 10:00:00,226.29,227.26,226.29,226.79,13449.0,223.0342,223.9902,223.0342,223.527,13449.0
2024-04-03 10:10:00,226.71,227.15,226.7,226.94,15144.0,223.4482,223.8818,223.4383,223.6749,15144.0
2024-04-03 10:20:00,226.89,226.89,226.57,226.57,20402.0,223.6256,223.6256,223.3102,223.3102,20402.0
2024-04-03 10:30:00,226.58,226.72,226.32,226.58,15688.0,223.32,223.458,223.0638,223.32,15688.0
2024-04-03 10:40:00,226.65,226.83,226.58,226.73,15907.0,223.389,223.5664,223.32,223.4679,15907.0
2024-04-03 10:50:00,226.78,227.06,226.73,226.73,13157.0,223.5172,223.7931,223.4679,223.4679,13157.0
2024-04-03 11:00:00,226.75,226.79,226.48,226.71,13087.0,223.4876,223.527,223.2215,223.4482,13087.0
2024-04-03 11:10:00,226.68,226.89,226.63,226.87,44637.0,223.4186,223.6256,223.3693,223.6059,44637.0
2024-04-03 11:20:00,226.9,227.05,226.89,226.98,16899.0,223.6354,223.7833,223.6256,223.7143,16899.0
2024-04-03 11:30:00,226.97,227.14,226.86,226.86,10366.0,223.7044,223.872,223.596,223.596,10366.0
2024-04-03 11:40:00,226.87,227.05,226.85,226.9,6066.0,223.6059,223.7833,223.5861,223.6354,6066.0
2024-04-03 11:50:00,226.87,226.87,226.56,226.65,8688.0,223.6059,223.6059,223.3003,223.389,8688.0
2024-04-03 12:00:00,226.67,226.67,226.25,226.35,8682.0,223.4087,223.4087,222.9948,223.0933,8682.0
2024-04-03 12:10:00,226.31,226.47,226.12,226.47,12969.0,223.0539,223.2116,222.8666,223.2116,12969.0
2024-04-03 12:20:00,226.45,226.81,226.4,226.79,8239.0,223.1919,223.5467,223.1426,223.527,8239.0
2024-04-03 12:30:00,226.85,227.01,226.31,226.32,18794.0,223.5861,223.7438,223.0539,223.0638,18794.0
2024-04-03 12:40:00,226.39,226.71,226.39,226.53,7641.0,223.1328,223.4482,223.1328,223.2707,7641.0
2024-04-03 12:50:00,226.59,226.78,226.49,226.58,14334.0,223.3299,223.5172,223.2313,223.32,14334.0
2024-04-03 13:00:00,226.54,226.77,226.53,226.69,9768.0,223.2806,223.5073,223.2707,223.4284,9768.0
2024-04-03 13:10:00,226.69,226.75,226.58,226.65,14093.0,223.4284,223.4876,223.32,223.389,14093.0
2024-04-03 13:20:00,226.64,226.74,226.57,226.7,5270.0,223.3792,223.4777,223.3102,223.4383,5270.0
2024-04-03 13:30:00,226.74,226.92,226.7,226.73,18993.0,223.4777,223.6551,223.4383,223.4679,18993.0
2024-04-03 13:40:00,226.76,226.93,226.72,226.84,15474.0,223.4974,223.665,223.458,223.5763,15474.0
2024-04-03 13:50:00,226.86,227.09,226.81,227.06,10418.0,223.596,223.8227,223.5467,223.7931,10418.0
2024-04-03 14:00:00,227.04,227.08,226.82,226.98,12933.0,223.7734,223.8128,223.5566,223.7143,12933.0
2024-04-03 14:10:00,226.99,227.1,226.78,226.88,8373.0,223.7241,223.8325,223.5172,223.6157,8373.0
2024-04-03 14:20:00,226.85,226.85,226.51,226.54,11017.0,223.5861,223.5861,223.251,223.2806,11017.0
2024-04-03 14:30:00,226.54,226.7,226.42,226.66,14744.0,223.2806,223.4383,223.1623,223.3989,14744.0
2024-04-03 14:40:00,226.67,226.93,226.67,226.85,13591.0,223.4087,223.665,223.4087,223.5861,13591.0
2024-04-03 14:50:00,226.87,227.06,226.83,227.01,14804.0,223.6059,223.7931,223.5664,223.7438,14804.0
2024-04-03 15:00:00,227.05,227.06,226.82,226.83,13676.0,223.7833,223.7931,223.5566,223.5664,13676.0
2024-04-03 15:10:00,226.84,226.84,225.77,226.02,27471.0,223.5763,223.5763,222.5217,222.7681,27471.0
2024-04-03 15:20:00,226.02,226.06,225.75,226.06,30681.0,222.7681,222.8075,222.502,222.8075,30681.0
2024-04-03 15:30:00,226.06,226.44,226.02,226.33,33538.0,222.8075,223.182,222.7681,223.0736,33538.0
2024-04-03 15:40:00,226.33,226.65,226.32,226.54,48999.0,223.0736,223.389,223.0638,223.2806,48999.0
2024-04-03 15:50:00,226.5,227.01,226.49,226.66,160027.0,223.2412,223.7438,223.2313,223.3989,160027.0
2024-04-04 09:30:00,229.14,229.68,228.44,228.58,76403.0,226.5631,227.0971,225.871,226.0094,76403.0
2024-04-04 09:40:00,228.67,228.76,228.04,228.2,15768.0,226.0984,226.1874,225.4755,225.6337,15768.0
2024-04-04 09:50:00,228.19,228.38,227.77,227.97,13481.0,225.6238,225.8117,225.2085,225.4063,13481.0
2024-04-04 10:00:00,227.96,228.47,227.96,228.25,23297.0,225.3964,225.9007,225.3964,225.6831,23297.0
2024-04-04 10:10:00,228.14,228.16,227.53,227.61,19830.0,225.5744,225.5942,224.9712,225.0503,19830.0
2024-04-04 10:20:00,227.6,227.83,227.5,227.71,11980.0,225.0404,225.2679,224.9416,225.1492,11980.0
2024-04-04 10:30:00,227.72,227.83,227.54,227.73,14819.0,225.1591,225.2679,224.9811,225.169,14819.0
2024-04-04 10:40:00,227.66,227.89,227.5,227.56,10655.0,225.0998,225.3272,224.9416,225.0009,10655.0
2024-04-04 10:50:00,227.61,227.79,227.43,227.43,18339.0,225.0503,225.2283,224.8724,224.8724,18339.0
2024-04-04 11:00:00,227.45,227.45,226.81,226.87,12362.0,224.8921,224.8921,224.2593,224.3187,12362.0
2024-04-04 11:10:00,226.85,226.91,226.43,226.43,12463.0,224.2989,224.3582,223.8836,223.8836,12463.0
2024-04-04 11:20:00,226.42,226.9,226.42,226.88,7210.0,223.8737,224.3483,223.8737,224.3285,7210.0
2024-04-04 11:30:00,226.91,226.93,226.65,226.79,22826.0,224.3582,224.378,224.1011,224.2396,22826.0
2024-04-04 11:40:00,226.82,227.28,226.8,227.09,9454.0,224.2692,224.724,224.2494,224.5362,9454.0
2024-04-04 11:50:00,227.09,227.33,227.09,227.29,19476.0,224.5362,224.7735,224.5362,224.7339,19476.0
2024-04-04 12:00:00,227.28,227.52,227.13,227.4,16494.0,224.724,224.9613,224.5757,224.8427,16494.0
2024-04-04 12:10:00,227.37,227.49,227.09,227.22,18028.0,224.813,224.9317,224.5362,224.6647,18028.0
2024-04-04 12:20:00,227.28,227.29,227.03,227.09,15097.0,224.724,224.7339,224.4769,224.5362,15097.0
2024-04-04 12:30:00,227.09,227.12,226.9,226.98,30963.0,224.5362,224.5658,224.3483,224.4274,30963.0
2024-04-04 12:40:00,227.0,227.02,226.8,226.81,13472.0,224.4472,224.467,224.2494,224.2593,13472.0
2024-04-04 12:50:00,226.82,227.05,226.67,226.77,20304.0,224.2692,224.4966,224.1209,224.2198,20304.0
2024-04-04 13:00:00,226.71,226.88,226.65,226.87,21601.0,224.1605,224.3285,224.1011,224.3187,21601.0
2024-04-04 13:10:00,226.88,226.97,226.78,226.82,8518.0,224.3285,224.4175,224.2297,224.2692,8518.0
2024-04-04 13:20:00,226.84,226.87,226.59,226.62,10878.0,224.289,224.3187,224.0418,224.0715,10878.0
2024-04-04 13:30:00,226.61,226.67,226.41,226.44,11083.0,224.0616,224.1209,223.8638,223.8935,11083.0
2024-04-04 13:40:00,226.41,226.41,225.91,226.06,20409.0,223.8638,223.8638,223.3695,223.5178,20409.0
2024-04-04 13:50:00,226.04,226.13,225.59,225.64,19344.0,223.498,223.587,223.0531,223.1025,19344.0
2024-04-04 14:00:00,225.64,225.66,225.05,225.06,19962.0,223.1025,223.1223,222.5191,222.529,19962.0
2024-04-04 14:10:00,225.01,225.04,223.92,224.06,14756.0,222.4796,222.5092,221.4018,221.5403,14756.0
2024-04-04 14:20:00,223.97,224.3,222.93,223.03,33476.0,221.4513,221.7776,220.423,220.5218,33476.0
2024-04-04 14:30:00,222.99,222.99,222.2,222.38,68301.0,220.4823,220.4823,219.7012,219.8792,68301.0
2024-04-04 14:40:00,222.31,222.31,221.39,222.0,64857.0,219.8099,219.8099,218.9003,219.5034,64857.0
2024-04-04 14:50:00,221.99,221.99,220.72,220.83,46081.0,219.4935,219.4935,218.2378,218.3466,46081.0
2024-04-04 15:00:00,220.84,221.14,220.31,221.04,89248.0,218.3565,218.6531,217.8324,218.5542,89248.0
2024-04-04 15:10:00,221.01,221.03,220.13,220.4,34048.0,218.5246,218.5443,217.6545,217.9214,34048.0
2024-04-04 15:20:00,220.37,220.73,220.0,220.04,48475.0,217.8918,218.2477,217.5259,217.5655,48475.0
2024-04-04 15:30:00,220.05,220.37,219.43,219.59,57272.0,217.5754,217.8918,216.9623,217.1205,57272.0
2024-04-04 15:40:00,219.59,219.76,219.21,219.76,69888.0,217.1205,217.2886,216.7448,217.2886,69888.0
2024-04-04 15:50:00,219.82,220.0,219.35,219.61,208617.0,217.3479,217.5259,216.8832,217.1403,208617.0
2024-04-05 09:30:00,220.0,220.9,219.52,220.27,67350.0,217.5259,218.4158,217.0513,217.7929,67350.0
2024-04-05 09:40:00,220.03,221.08,219.85,220.65,19463.0,217.5556,218.5938,217.3776,218.1686,19463.0
2024-04-05 09:50:00,220.56,221.39,220.5,221.29,23939.0,218.0796,218.9003,218.0203,218.8014,23939.0
2024-04-05 10:00:00,221.26,221.37,220.03,220.36,22852.0,218.7717,218.8805,217.5556,217.8819,22852.0
2024-04-05 10:10:00,220.34,220.81,220.08,220.63,16564.0,217.8621,218.3268,217.605,218.1488,16564.0
2024-04-05 10:20:00,220.54,220.61,220.03,220.36,13819.0,218.0598,218.1291,217.5556,217.8819,13819.0
2024-04-05 10:30:00,220.32,220.85,220.26,220.62,24847.0,217.8423,218.3664,217.783,218.1389,24847.0
2024-04-05 10:40:00,220.68,220.95,220.53,220.95,19737.0,218.1983,218.4652,218.05,218.4652,19737.0
2024-04-05 10:50:00,220.92,221.65,220.92,221.65,19698.0,218.4356,219.1574,218.4356,219.1574,19698.0
2024-04-05 11:00:00,221.63,221.66,221.1,221.66,12170.0,219.1376,219.1673,218.6135,219.1673,12170.0
2024-04-05 11:10:00,221.62,221.72,221.3,221.56,24149.0,219.1277,219.2266,218.8113,219.0684,24149.0
2024-04-05 11:20:00,221.62,222.08,221.49,222.08,17569.0,219.1277,219.5825,218.9992,219.5825,17569.0
2024-04-05 11:30:00,222.08,222.21,221.96,222.2,25869.0,219.5825,219.7111,219.4639,219.7012,25869.0
2024-04-05 11:40:00,222.33,222.86,222.33,222.7,17917.0,219.8297,220.3538,219.8297,220.1956,17917.0
2024-04-05 11:50:00,222.73,223.12,222.66,222.89,10537.0,220.2252,220.6108,220.156,220.3834,10537.0
2024-04-05 12:00:00,222.91,223.02,222.67,222.83,10560.0,220.4032,220.512,220.1659,220.3241,10560.0
2024-04-05 12:10:00,222.78,222.91,222.69,222.72,11214.0,220.2747,220.4032,220.1857,220.2153,11214.0
2024-04-05 12:20:00,222.77,222.85,222.55,222.73,31213.0,220.2648,220.3439,220.0472,220.2252,31213.0
2024-04-05 12:30:00,222.71,222.75,222.33,222.63,32872.0,220.2054,220.245,219.8297,220.1263,32872.0
2024-04-05 12:40:00,222.64,222.64,222.2,222.25,13312.0,220.1362,220.1362,219.7012,219.7506,13312.0
2024-04-05 12:50:00,222.27,222.69,222.23,222.66,14341.0,219.7704,220.1857,219.7308,220.156,14341.0
2024-04-05 13:00:00,222.66,222.66,221.85,221.94,11774.0,220.156,220.156,219.3551,219.4441,11774.0
2024-04-05 13:10:00,221.94,221.98,221.59,221.81,9820.0,219.4441,219.4837,219.098,219.3156,9820.0
2024-04-05 13:20:00,221.8,222.21,221.79,222.13,14651.0,219.3057,219.7111,219.2958,219.632,14651.0
2024-04-05 13:30:00,222.12,222.36,222.08,222.17,11637.0,219.6221,219.8594,219.5825,219.6715,11637.0
2024-04-05 13:40:00,222.17,222.25,221.85,222.0,23519.0,219.6715,219.7506,219.3551,219.5034,23519.0
2024-04-05 13:50:00,221.99,222.11,221.39,221.55,39354.0,219.4935,219.6122,218.9003,219.0585,39354.0
2024-04-05 14:00:00,221.58,222.4,221.33,222.35,44586.0,219.0881,219.8989,218.841,219.8495,44586.0
2024-04-05 14:10:00,222.36,222.5,222.25,222.45,8176.0,219.8594,219.9978,219.7506,219.9484,8176.0
2024-04-05 14:20:00,222.5,222.72,222.15,222.15,11397.0,219.9978,220.2153,219.6517,219.6517,11397.0
2024-04-05 14:30:00,222.1,222.48,222.1,222.34,7773.0,219.6023,219.978,219.6023,219.8396,7773.0
2024-04-05 14:40:00,222.43,222.49,222.0,222.06,14620.0,219.9286,219.9879,219.5034,219.5628,14620.0
2024-04-05 14:50:00,222.09,222.16,221.88,222.16,6822.0,219.5924,219.6616,219.3848,219.6616,6822.0
2024-04-05 15:00:00,222.13,222.33,222.04,222.12,10282.0,219.632,219.8297,219.543,219.6221,10282.0
2024-04-05 15:10:00,222.1,222.28,222.07,222.15,10766.0,219.6023,219.7803,219.5726,219.6517,10766.0
2024-04-05 15:20:00,222.22,222.24,221.92,222.18,6502.0,219.721,219.7407,219.4243,219.6814,6502.0
2024-04-05 15:30:00,222.16,222.5,221.89,222.06,18089.0,219.6616,219.9978,219.3947,219.5628,18089.0
2024-04-05 15:40:00,222.09,222.35,221.88,222.31,17165.0,219.5924,219.8495,219.3848,219.8099,17165.0
2024-04-05 15:50:00,222.3,222.56,222.24,222.47,122218.0,219.8001,220.0571,219.7407,219.9681,122218.0
2024-04-08 09:30:00,223.46,224.6,223.17,223.45,59334.0,220.947,222.0742,220.6603,220.9371,59334.0
2024-04-08 09:40:00,223.35,224.13,223.16,223.71,18600.0,220.8382,221.6095,220.6504,221.1942,18600.0
2024-04-08 09:50:00,223.78,224.04,223.64,223.65,10595.0,221.2634,221.5205,221.125,221.1349,10595.0
2024-04-08 10:00:00,223.55,223.83,223.12,223.72,12392.0,221.036,221.3128,220.6108,221.2041,12392.0
2024-04-08 10:10:00,223.69,224.25,223.68,224.17,30771.0,221.1744,221.7281,221.1645,221.649,30771.0
2024-04-08 10:20:00,224.19,224.34,224.0,224.34,15798.0,221.6688,221.8171,221.4809,221.8171,15798.0
2024-04-08 10:30:00,224.25,224.75,224.1,224.74,25802.0,221.7281,222.2225,221.5798,222.2126,25802.0
2024-04-08 10:40:00,224.65,224.65,224.35,224.58,11524.0,222.1236,222.1236,221.827,222.0544,11524.0
2024-04-08 10:50:00,224.58,224.73,224.5,224.61,14372.0,222.0544,222.2027,221.9753,222.0841,14372.0
2024-04-08 11:00:00,224.62,224.65,224.33,224.61,14260.0,222.094,222.1236,221.8072,222.0841,14260.0
2024-04-08 11:10:00,224.63,224.73,224.01,224.06,9365.0,222.1038,222.2027,221.4908,221.5403,9365.0
2024-04-08 11:20:00,224.08,224.33,224.07,224.24,14225.0,221.56,221.8072,221.5501,221.7182,14225.0
2024-04-08 11:30:00,224.24,224.24,223.95,224.18,19289.0,221.7182,221.7182,221.4315,221.6589,19289.0
2024-04-08 11:40:00,224.06,224.28,223.97,224.11,9472.0,221.5403,221.7578,221.4513,221.5897,9472.0
2024-04-08 11:50:00,224.05,224.15,223.81,223.96,12951.0,221.5304,221.6292,221.2931,221.4414,12951.0
2024-04-08 12:00:00,223.93,224.1,223.78,224.1,6021.0,221.4117,221.5798,221.2634,221.5798,6021.0
2024-04-08 12:10:00,224.05,224.05,223.61,223.74,10879.0,221.5304,221.5304,221.0953,221.2239,10879.0
2024-04-08 12:20:00,223.73,224.05,223.5,224.03,23588.0,221.214,221.5304,220.9866,221.5106,23588.0
2024-04-08 12:30:00,224.05,224.19,223.97,223.97,10972.0,221.5304,221.6688,221.4513,221.4513,10972.0
2024-04-08 12:40:00,223.92,224.18,223.92,224.04,6086.0,221.4018,221.6589,221.4018,221.5205,6086.0
2024-04-08 12:50:00,224.04,224.37,224.03,224.36,8597.0,221.5205,221.8468,221.5106,221.8369,8597.0
2024-04-08 13:00:00,224.45,224.45,224.23,224.29,6241.0,221.9259,221.9259,221.7083,221.7677,6241.0
2024-04-08 13:10:00,224.22,224.45,224.22,224.38,7610.0,221.6985,221.9259,221.6985,221.8567,7610.0
2024-04-08 13:20:00,224.37,224.54,224.32,224.53,10143.0,221.8468,222.0149,221.7973,222.005,10143.0
2024-04-08 13:30:00,224.56,224.62,224.48,224.54,8607.0,222.0346,222.094,221.9555,222.0149,8607.0
2024-04-08 13:40:00,224.55,224.57,224.33,224.45,15238.0,222.0247,222.0445,221.8072,221.9259,15238.0
2024-04-08 13:50:00,224.42,224.85,224.41,224.74,15655.0,221.8962,222.3214,221.8863,222.2126,15655.0
2024-04-08 14:00:00,224.76,224.82,224.53,224.63,7787.0,222.2324,222.2917,222.005,222.1038,7787.0
2024-04-08 14:10:00,224.63,224.73,224.52,224.59,13724.0,222.1038,222.2027,221.9951,222.0643,13724.0
2024-04-08 14:20:00,224.55,224.55,224.03,224.03,12060.0,222.0247,222.0247,221.5106,221.5106,12060.0
2024-04-08 14:30:00,224.0,224.14,223.9,224.07,13395.0,221.4809,221.6194,221.3821,221.5501,13395.0
2024-04-08 14:40:00,224.09,224.13,223.99,224.12,7022.0,221.5699,221.6095,221.471,221.5996,7022.0
2024-04-08 14:50:00,224.14,224.35,224.07,224.35,10832.0,221.6194,221.827,221.5501,221.827,10832.0
2024-04-08 15:00:00,224.35,224.41,224.09,224.2,17149.0,221.827,221.8863,221.5699,221.6787,17149.0
2024-04-08 15:10:00,224.2,224.37,224.15,224.34,8547.0,221.6787,221.8468,221.6292,221.8171,8547.0
2024-04-08 15:20:00,224.37,224.43,224.22,224.43,12947.0,221.8468,221.9061,221.6985,221.9061,12947.0
2024-04-08 15:30:00,224.42,224.63,224.17,224.2,10072.0,221.8962,222.1038,221.649,221.6787,10072.0
2024-04-08 15:40:00,224.22,224.28,223.98,224.28,16483.0,221.6985,221.7578,221.4612,221.7578,16483.0
2024-04-08 15:50:00,224.24,224.31,223.98,224.17,98678.0,221.7182,221.7874,221.4612,221.649,98678.0
2024-04-09 09:30:00,222.99,223.93,222.55,223.03,91897.0,220.4823,221.4117,220.0472,220.5218,91897.0
2024-04-09 09:40:00,222.99,223.2,221.8,222.09,61400.0,220.4823,220.6899,219.3057,219.5924,61400.0
2024-04-09 09:50:00,222.08,222.35,221.89,222.35,27715.0,219.5825,219.8495,219.3947,219.8495,27715.0
2024-04-09 10:00:00,222.3,222.3,220.55,220.59,48209.0,219.8001,219.8001,218.0697,218.1093,48209.0
2024-04-09 10:10:00,220.56,221.2,220.26,221.2,70225.0,218.0796,218.7124,217.783,218.7124,70225.0
2024-04-09 10:20:00,221.13,221.13,219.88,220.14,51140.0,218.6432,218.6432,217.4073,217.6643,51140.0
2024-04-09 10:30:00,220.01,220.02,218.71,218.88,71475.0,217.5358,217.5457,216.2504,216.4185,71475.0
2024-04-09 10:40:00,218.94,218.96,218.14,218.18,56453.0,216.4778,216.4976,215.6868,215.7264,56453.0
2024-04-09 10:50:00,218.17,218.57,217.97,218.51,42134.0,215.7165,216.112,215.5187,216.0527,42134.0
2024-04-09 11:00:00,218.64,219.14,218.36,219.1,31353.0,216.1812,216.6756,215.9044,216.636,31353.0
2024-04-09 11:10:00,219.1,219.38,218.8,219.22,29720.0,216.636,216.9129,216.3394,216.7547,29720.0
2024-04-09 11:20:00,219.25,219.27,218.83,218.87,17028.0,216.7844,216.8041,216.3691,216.4086,17028.0
2024-04-09 11:30:00,218.85,219.02,218.83,218.89,21626.0,216.3889,216.5569,216.3691,216.4284,21626.0
2024-04-09 11:40:00,218.96,219.73,218.81,219.65,18252.0,216.4976,217.259,216.3493,217.1799,18252.0
2024-04-09 11:50:00,219.66,219.93,219.58,219.78,15456.0,217.1897,217.4567,217.1106,217.3084,15456.0
2024-04-09 12:00:00,219.76,220.03,219.75,219.96,9882.0,217.2886,217.5556,217.2787,217.4864,9882.0
2024-04-09 12:10:00,219.87,220.26,219.87,220.12,15563.0,217.3974,217.783,217.3974,217.6446,15563.0
2024-04-09 12:20:00,220.1,220.43,220.06,220.19,18876.0,217.6248,217.9511,217.5852,217.7138,18876.0
2024-04-09 12:30:00,220.16,220.59,220.16,220.58,21446.0,217.6841,218.1093,217.6841,218.0994,21446.0
2024-04-09 12:40:00,220.56,220.64,220.29,220.3,15727.0,218.0796,218.1587,217.8127,217.8225,15727.0
2024-04-09 12:50:00,220.26,220.28,219.72,219.84,22672.0,217.783,217.8028,217.2491,217.3677,22672.0
2024-04-09 13:00:00,219.86,220.3,219.79,220.2,16936.0,217.3875,217.8225,217.3183,217.7237,16936.0
2024-04-09 13:10:00,220.21,220.27,220.03,220.11,17231.0,217.7336,217.7929,217.5556,217.6347,17231.0
2024-04-09 13:20:00,220.13,220.35,219.99,220.05,14277.0,217.6545,217.872,217.516,217.5754,14277.0
2024-04-09 13:30:00,220.03,220.16,219.99,220.14,15242.0,217.5556,217.6841,217.516,217.6643,15242.0
2024-04-09 13:40:00,220.2,220.31,219.74,219.81,17588.0,217.7237,217.8324,217.2688,217.3381,17588.0
2024-04-09 13:50:00,219.82,220.02,219.64,219.64,20259.0,217.3479,217.5457,217.17,217.17,20259.0
2024-04-09 14:00:00,219.61,219.9,219.43,219.9,23097.0,217.1403,217.427,216.9623,217.427,23097.0
2024-04-09 14:10:00,219.89,220.14,219.89,220.06,19904.0,217.4172,217.6643,217.4172,217.5852,19904.0
2024-04-09 14:20:00,220.08,220.08,219.15,219.2,52169.0,217.605,217.605,216.6855,216.7349,52169.0
2024-04-09 14:30:00,219.21,219.66,219.05,219.49,46323.0,216.7448,217.1897,216.5866,217.0217,46323.0
2024-04-09 14:40:00,219.51,219.55,219.23,219.35,19067.0,217.0414,217.081,216.7646,216.8832,19067.0
2024-04-09 14:50:00,219.34,219.61,219.32,219.42,20916.0,216.8733,217.1403,216.8536,216.9524,20916.0
2024-04-09 15:00:00,219.39,219.7,219.18,219.36,30529.0,216.9228,217.2293,216.7151,216.8931,30529.0
2024-04-09 15:10:00,219.38,219.87,219.31,219.86,35859.0,216.9129,217.3974,216.8437,217.3875,35859.0
2024-04-09 15:20:00,219.86,220.51,219.76,220.31,211220.0,217.3875,218.0302,217.2886,217.8324,211220.0
2024-04-09 15:30:00,220.31,220.59,219.6,219.62,216139.0,217.8324,218.1093,217.1304,217.1502,216139.0
2024-04-09 15:40:00,219.59,219.59,219.16,219.31,60608.0,217.1205,217.1205,216.6954,216.8437,60608.0
2024-04-09 15:50:00,219.34,219.85,219.18,219.84,228731.0,216.8733,217.3776,216.7151,217.3677,228731.0
2024-04-10 09:30:00,217.51,217.51,215.52,216.51,103695.0,215.0639,215.0639,213.0963,214.0752,103695.0
2024-04-10 09:40:00,216.54,217.43,216.28,216.73,40759.0,214.1048,214.9848,213.8478,214.2927,40759.0
2024-04-10 09:50:00,216.74,217.18,216.52,216.87,45151.0,214.3026,214.7376,214.0851,214.4311,45151.0
2024-04-10 10:00:00,217.1,217.39,216.66,217.31,36855.0,214.6585,214.9453,214.2235,214.8662,36855.0
2024-04-10 10:10:00,217.32,218.28,217.24,218.14,49309.0,214.8761,215.8253,214.797,215.6868,49309.0
2024-04-10 10:20:00,218.11,218.78,218.06,218.45,34796.0,215.6572,216.3196,215.6077,215.9933,34796.0
2024-04-10 10:30:00,218.37,219.5,218.37,219.25,35133.0,215.9142,217.0315,215.9142,216.7844,35133.0
2024-04-10 10:40:00,219.21,219.34,218.69,218.92,38898.0,216.7448,216.8733,216.2307,216.4581,38898.0
2024-04-10 10:50:00,218.99,219.03,218.01,218.2,33348.0,216.5273,216.5668,215.5583,215.7462,33348.0
2024-04-10 11:00:00,218.25,218.36,217.81,218.27,33042.0,215.7956,215.9044,215.3605,215.8154,33042.0
2024-04-10 11:10:00,218.3,218.3,217.91,218.19,20572.0,215.845,215.845,215.4594,215.7363,20572.0
2024-04-10 11:20:00,218.2,218.43,217.99,218.23,31090.0,215.7462,215.9736,215.5385,215.7758,31090.0
2024-04-10 11:30:00,218.36,218.4,217.95,218.09,17430.0,215.9044,215.9439,215.499,215.6374,17430.0
2024-04-10 11:40:00,218.12,218.21,217.76,217.81,25250.0,215.6671,215.756,215.3111,215.3605,25250.0
2024-04-10 11:50:00,217.89,217.97,217.67,217.79,13029.0,215.4396,215.5187,215.2221,215.3408,13029.0
2024-04-10 12:00:00,217.87,218.05,217.7,217.98,11510.0,215.4199,215.5978,215.2518,215.5286,11510.0
2024-04-10 12:10:00,217.96,218.09,217.83,217.92,11848.0,215.5089,215.6374,215.3803,215.4693,11848.0
2024-04-10 12:20:00,217.89,218.07,217.84,218.0,10889.0,215.4396,215.6176,215.3902,215.5484,10889.0
2024-04-10 12:30:00,218.01,218.28,217.86,218.21,7847.0,215.5583,215.8253,215.41,215.756,7847.0
2024-04-10 12:40:00,218.25,218.31,218.05,218.2,8466.0,215.7956,215.8549,215.5978,215.7462,8466.0
2024-04-10 12:50:00,218.19,218.55,218.05,218.44,11005.0,215.7363,216.0922,215.5978,215.9835,11005.0
2024-04-10 13:00:00,218.47,218.47,216.87,216.88,36065.0,216.0131,216.0131,214.4311,214.441,36065.0
2024-04-10 13:10:00,216.88,217.45,216.81,217.45,28100.0,214.441,215.0046,214.3718,215.0046,28100.0
2024-04-10 13:20:00,217.42,218.23,217.28,217.31,53012.0,214.9749,215.7758,214.8365,214.8662,53012.0
2024-04-10 13:30:00,217.28,217.57,216.85,217.01,44133.0,214.8365,215.1232,214.4113,214.5695,44133.0
2024-04-10 13:40:00,217.08,217.2,216.37,216.7,25554.0,214.6388,214.7574,213.9367,214.263,25554.0
2024-04-10 13:50:00,216.64,217.6,216.36,217.02,68092.0,214.2037,215.1529,213.9269,214.5794,68092.0
2024-04-10 14:00:00,217.12,217.55,216.87,217.32,10968.0,214.6783,215.1035,214.4311,214.8761,10968.0
2024-04-10 14:10:00,217.37,217.37,216.81,216.91,14978.0,214.9255,214.9255,214.3718,214.4707,14978.0
2024-04-10 14:20:00,216.91,217.1,216.6,216.62,22378.0,214.4707,214.6585,214.1642,214.1839,22378.0
2024-04-10 14:30:00,216.63,216.79,216.5,216.73,23451.0,214.1938,214.352,214.0653,214.2927,23451.0
2024-04-10 14:40:00,216.71,216.95,216.48,216.63,31014.0,214.2729,214.5102,214.0455,214.1938,31014.0
2024-04-10 14:50:00,216.66,216.93,216.08,216.12,14894.0,214.2235,214.4904,213.65,213.6896,14894.0
2024-04-10 15:00:00,216.07,216.53,216.05,216.51,32318.0,213.6401,214.0949,213.6203,214.0752,32318.0
2024-04-10 15:10:00,216.55,217.4,216.44,217.37,65543.0,214.1147,214.9552,214.006,214.9255,65543.0
2024-04-10 15:20:00,217.38,217.9,217.38,217.53,29999.0,214.9354,215.4495,214.9354,215.0837,29999.0
2024-04-10 15:30:00,217.56,217.56,217.08,217.12,15825.0,215.1134,215.1134,214.6388,214.6783,15825.0
2024-04-10 15:40:00,217.16,217.84,217.16,217.66,40366.0,214.7179,215.3902,214.7179,215.2122,40366.0
2024-04-10 15:50:00,217.63,217.98,217.35,217.65,212640.0,215.1826,215.5286,214.9057,215.2023,212640.0
2024-04-11 09:30:00,217.5,218.0,216.86,216.86,39737.0,215.054,215.5484,214.4212,214.4212,39737.0
2024-04-11 09:40:00,216.8,217.21,216.48,216.97,20905.0,214.3619,214.7673,214.0455,214.53,20905.0
2024-04-11 09:50:00,216.94,217.33,216.78,216.95,34906.0,214.5003,214.8859,214.3421,214.5102,34906.0
2024-04-11 10:00:00,216.84,216.93,215.36,215.5,73878.0,214.4015,214.4904,212.9381,213.0765,73878.0
2024-04-11 10:10:00,215.53,215.59,214.51,214.96,87912.0,213.1062,213.1655,212.0977,212.5426,87912.0
2024-04-11 10:20:00,214.98,215.46,214.89,215.05,92473.0,212.5624,213.037,212.4734,212.6316,92473.0
2024-04-11 10:30:00,215.11,216.27,215.02,216.27,59809.0,212.6909,213.8379,212.6019,213.8379,59809.0
2024-04-11 10:40:00,216.17,216.67,215.98,216.56,17663.0,213.739,214.2334,213.5511,214.1246,17663.0
2024-04-11 10:50:00,216.53,216.76,216.38,216.47,21665.0,214.0949,214.3224,213.9466,214.0356,21665.0
2024-04-11 11:00:00,216.47,216.66,216.08,216.27,37250.0,214.0356,214.2235,213.65,213.8379,37250.0
2024-04-11 11:10:00,216.35,216.74,216.31,216.56,31059.0,213.917,214.3026,213.8774,214.1246,31059.0
2024-04-11 11:20:00,216.57,216.66,216.29,216.3,36166.0,214.1345,214.2235,213.8576,213.8675,36166.0
2024-04-11 11:30:00,216.27,216.52,216.12,216.4,70814.0,213.8379,214.0851,213.6896,213.9664,70814.0
2024-04-11 11:40:00,216.5,217.48,216.42,217.38,39933.0,214.0653,215.0343,213.9862,214.9354,39933.0
2024-04-11 11:50:00,217.39,217.87,217.34,217.78,9841.0,214.9453,215.4199,214.8958,215.3309,9841.0
2024-04-11 12:00:00,217.85,217.87,217.27,217.38,19459.0,215.4001,215.4199,214.8266,214.9354,19459.0
2024-04-11 12:10:00,217.37,217.58,217.2,217.53,14378.0,214.9255,215.1331,214.7574,215.0837,14378.0
2024-04-11 12:20:00,217.53,217.65,217.19,217.21,14889.0,215.0837,215.2023,214.7475,214.7673,14889.0
2024-04-11 12:30:00,217.22,217.33,217.11,217.14,10492.0,214.7772,214.8859,214.6684,214.6981,10492.0
2024-04-11 12:40:00,217.18,217.75,217.1,217.75,17437.0,214.7376,215.3012,214.6585,215.3012,17437.0
2024-04-11 12:50:00,217.73,217.75,217.32,217.45,14059.0,215.2814,215.3012,214.8761,215.0046,14059.0
2024-04-11 13:00:00,217.44,218.05,217.27,217.97,29157.0,214.9947,215.5978,214.8266,215.5187,29157.0
2024-04-11 13:10:00,218.01,218.44,217.92,218.4,26172.0,215.5583,215.9835,215.4693,215.9439,26172.0
2024-04-11 13:20:00,218.4,218.49,218.0,218.07,20085.0,215.9439,216.0329,215.5484,215.6176,20085.0
2024-04-11 13:30:00,218.07,218.26,217.89,217.95,29991.0,215.6176,215.8055,215.4396,215.499,29991.0
2024-04-11 13:40:00,217.94,218.49,217.86,218.49,28510.0,215.4891,216.0329,215.41,216.0329,28510.0
2024-04-11 13:50:00,218.48,218.54,218.16,218.16,33791.0,216.023,216.0823,215.7066,215.7066,33791.0
2024-04-11 14:00:00,218.17,218.83,218.15,218.58,22409.0,215.7165,216.3691,215.6967,216.1219,22409.0
2024-04-11 14:10:00,218.63,218.68,218.32,218.55,16693.0,216.1713,216.2208,215.8648,216.0922,16693.0
2024-04-11 14:20:00,218.59,218.89,218.58,218.77,11801.0,216.1318,216.4284,216.1219,216.3098,11801.0
2024-04-11 14:30:00,218.84,219.13,218.6,219.04,14665.0,216.379,216.6657,216.1417,216.5767,14665.0
2024-04-11 14:40:00,219.05,219.18,218.86,218.95,18510.0,216.5866,216.7151,216.3987,216.4877,18510.0
2024-04-11 14:50:00,218.99,219.04,218.69,218.93,28500.0,216.5273,216.5767,216.2307,216.468,28500.0
2024-04-11 15:00:00,218.92,218.96,218.72,218.72,12731.0,216.4581,216.4976,216.2603,216.2603,12731.0
2024-04-11 15:10:00,218.76,218.85,218.43,218.47,21567.0,216.2999,216.3889,215.9736,216.0131,21567.0
2024-04-11 15:20:00,218.46,218.91,218.46,218.82,32271.0,216.0032,216.4482,216.0032,216.3592,32271.0
2024-04-11 15:30:00,218.73,218.84,218.56,218.66,46168.0,216.2702,216.379,216.1021,216.201,46168.0
2024-04-11 15:40:00,218.65,218.82,218.56,218.62,43914.0,216.1911,216.3592,216.1021,216.1614,43914.0
2024-04-11 15:50:00,218.64,218.64,217.95,218.08,252058.0,216.1812,216.1812,215.499,215.6275,252058.0
2024-04-12 09:30:00,217.0,218.28,216.96,217.64,74657.0,214.5597,215.8253,214.5201,215.1925,74657.0
2024-04-12 09:40:00,217.72,218.18,217.27,217.72,24911.0,215.2716,215.7264,214.8266,215.2716,24911.0
2024-04-12 09:50:00,217.73,217.82,217.05,217.5,20593.0,215.2814,215.3704,214.6091,215.054,20593.0
2024-04-12 10:00:00,217.33,217.95,217.09,217.13,20030.0,214.8859,215.499,214.6486,214.6882,20030.0
2024-04-12 10:10:00,217.19,217.82,217.09,217.7,24045.0,214.7475,215.3704,214.6486,215.2518,24045.0
2024-04-12 10:20:00,217.73,217.83,217.31,217.53,17731.0,215.2814,215.3803,214.8662,215.0837,17731.0
2024-04-12 10:30:00,217.53,217.87,216.93,216.98,24460.0,215.0837,215.4199,214.4904,214.5399,24460.0
2024-04-12 10:40:00,217.03,217.16,216.7,216.76,25613.0,214.5893,214.7179,214.263,214.3224,25613.0
2024-04-12 10:50:00,216.74,217.01,216.57,216.62,34971.0,214.3026,214.5695,214.1345,214.1839,34971.0
2024-04-12 11:00:00,216.7,217.12,216.62,217.02,19491.0,214.263,214.6783,214.1839,214.5794,19491.0
2024-04-12 11:10:00,216.95,217.54,216.92,217.48,19935.0,214.5102,215.0936,214.4806,215.0343,19935.0
2024-04-12 11:20:00,217.48,217.5,217.21,217.43,12627.0,215.0343,215.054,214.7673,214.9848,12627.0
2024-04-12 11:30:00,217.44,217.85,217.34,217.48,22917.0,214.9947,215.4001,214.8958,215.0343,22917.0
2024-04-12 11:40:00,217.5,217.58,217.29,217.53,18614.0,215.054,215.1331,214.8464,215.0837,18614.0
2024-04-12 11:50:00,217.57,217.57,217.25,217.31,15184.0,215.1232,215.1232,214.8068,214.8662,15184.0
2024-04-12 12:00:00,217.29,217.62,217.12,217.59,14046.0,214.8464,215.1727,214.6783,215.143,14046.0
2024-04-12 12:10:00,217.64,217.64,216.88,216.93,28527.0,215.1925,215.1925,214.441,214.4904,28527.0
2024-04-12 12:20:00,216.94,217.33,216.76,216.77,19832.0,214.5003,214.8859,214.3224,214.3322,19832.0
2024-04-12 12:30:00,216.82,217.16,216.5,216.71,41541.0,214.3817,214.7179,214.0653,214.2729,41541.0
2024-04-12 12:40:00,216.71,217.0,216.62,216.77,39001.0,214.2729,214.5597,214.1839,214.3322,39001.0
2024-04-12 12:50:00,216.79,217.02,216.74,216.89,13535.0,214.352,214.5794,214.3026,214.4509,13535.0
2024-04-12 13:00:00,216.9,217.13,216.73,216.77,22915.0,214.4608,214.6882,214.2927,214.3322,22915.0
2024-04-12 13:10:00,216.81,217.04,216.65,216.66,10173.0,214.3718,214.5992,214.2136,214.2235,10173.0
2024-04-12 13:20:00,216.63,216.7,216.38,216.5,25565.0,214.1938,214.263,213.9466,214.0653,25565.0
2024-04-12 13:30:00,216.48,216.55,216.11,216.2,17372.0,214.0455,214.1147,213.6797,213.7687,17372.0
2024-04-12 13:40:00,216.19,217.07,216.19,216.98,12256.0,213.7588,214.6289,213.7588,214.5399,12256.0
2024-04-12 13:50:00,217.01,217.21,216.92,217.03,10736.0,214.5695,214.7673,214.4806,214.5893,10736.0
2024-04-12 14:00:00,216.98,217.48,216.78,217.29,24059.0,214.5399,215.0343,214.3421,214.8464,24059.0
2024-04-12 14:10:00,217.34,217.57,217.23,217.28,14712.0,214.8958,215.1232,214.7871,214.8365,14712.0
2024-04-12 14:20:00,217.34,217.37,216.94,217.24,19375.0,214.8958,214.9255,214.5003,214.797,19375.0
2024-04-12 14:30:00,217.22,217.25,216.79,216.8,27585.0,214.7772,214.8068,214.352,214.3619,27585.0
2024-04-12 14:40:00,216.79,217.04,216.58,216.65,26895.0,214.352,214.5992,214.1444,214.2136,26895.0
2024-04-12 14:50:00,216.67,217.17,216.67,216.82,13468.0,214.2334,214.7277,214.2334,214.3817,13468.0
2024-04-12 15:00:00,216.84,217.03,216.62,216.77,26346.0,214.4015,214.5893,214.1839,214.3322,26346.0
2024-04-12 15:10:00,216.76,217.03,216.62,217.01,19628.0,214.3224,214.5893,214.1839,214.5695,19628.0
2024-04-12 15:20:00,217.02,217.21,216.84,216.87,17331.0,214.5794,214.7673,214.4015,214.4311,17331.0
2024-04-12 15:30:00,216.89,217.39,216.82,216.98,20557.0,214.4509,214.9453,214.3817,214.5399,20557.0
2024-04-12 15:40:00,217.0,217.77,217.0,217.62,59422.0,214.5597,215.321,214.5597,215.1727,59422.0
2024-04-12 15:50:00,217.64,218.26,217.41,218.25,263416.0,215.1925,215.8055,214.965,215.7956,263416.0
2024-04-15 09:30:00,221.89,222.68,220.98,222.32,81013.0,219.3947,220.1758,218.4949,219.8198,81013.0
2024-04-15 09:40:00,222.34,222.73,221.45,221.61,89193.0,219.8396,220.2252,218.9596,219.1178,89193.0
2024-04-15 09:50:00,221.61,221.84,221.28,221.63,40407.0,219.1178,219.3452,218.7915,219.1376,40407.0
2024-04-15 10:00:00,221.56,221.67,220.81,220.88,72154.0,219.0684,219.1771,218.3268,218.396,72154.0
2024-04-15 10:10:00,220.82,220.82,220.06,220.25,72451.0,218.3367,218.3367,217.5852,217.7731,72451.0
2024-04-15 10:20:00,220.11,220.34,219.53,220.24,52560.0,217.6347,217.8621,217.0612,217.7632,52560.0
2024-04-15 10:30:00,220.27,220.42,219.68,219.84,49276.0,217.7929,217.9412,217.2095,217.3677,49276.0
2024-04-15 10:40:00,219.78,220.11,219.44,219.81,33462.0,217.3084,217.6347,216.9722,217.3381,33462.0
2024-04-15 10:50:00,219.78,220.04,219.37,219.37,55645.0,217.3084,217.5655,216.903,216.903,55645.0
2024-04-15 11:00:00,219.31,219.48,219.08,219.13,42119.0,216.8437,217.0118,216.6163,216.6657,42119.0
2024-04-15 11:10:00,219.15,219.59,219.15,219.52,33076.0,216.6855,217.1205,216.6855,217.0513,33076.0
2024-04-15 11:20:00,219.47,219.47,219.1,219.4,18324.0,217.0019,217.0019,216.636,216.9327,18324.0
2024-04-15 11:30:00,219.44,219.74,219.35,219.66,18061.0,216.9722,217.2688,216.8832,217.1897,18061.0
2024-04-15 11:40:00,219.66,219.85,219.53,219.58,24075.0,217.1897,217.3776,217.0612,217.1106,24075.0
2024-04-15 11:50:00,219.58,219.92,219.44,219.9,29818.0,217.1106,217.4468,216.9722,217.427,29818.0
2024-04-15 12:00:00,219.93,220.2,219.79,220.12,22127.0,217.4567,217.7237,217.3183,217.6446,22127.0
2024-04-15 12:10:00,220.1,220.35,220.03,220.24,23962.0,217.6248,217.872,217.5556,217.7632,23962.0
2024-04-15 12:20:00,220.25,220.32,219.13,219.31,16994.0,217.7731,217.8423,216.6657,216.8437,16994.0
2024-04-15 12:30:00,219.29,219.46,219.1,219.16,16712.0,216.8239,216.992,216.636,216.6954,16712.0
2024-04-15 12:40:00,219.22,219.34,218.78,219.13,14477.0,216.7547,216.8733,216.3196,216.6657,14477.0
2024-04-15 12:50:00,219.04,219.2,218.96,219.14,8683.0,216.5767,216.7349,216.4976,216.6756,8683.0
2024-04-15 13:00:00,219.12,219.36,218.93,219.23,10112.0,216.6558,216.8931,216.468,216.7646,10112.0
2024-04-15 13:10:00,219.24,219.24,218.33,218.33,12785.0,216.7745,216.7745,215.8747,215.8747,12785.0
2024-04-15 13:20:00,218.33,218.34,217.5,217.52,19639.0,215.8747,215.8846,215.054,215.0738,19639.0
2024-04-15 13:30:00,217.5,217.84,217.19,217.32,28126.0,215.054,215.3902,214.7475,214.8761,28126.0
2024-04-15 13:40:00,217.27,217.72,217.06,217.11,17561.0,214.8266,215.2716,214.619,214.6684,17561.0
2024-04-15 13:50:00,217.1,217.94,217.0,217.84,57587.0,214.6585,215.4891,214.5597,215.3902,57587.0
2024-04-15 14:00:00,217.8,217.95,217.52,217.69,15750.0,215.3507,215.499,215.0738,215.2419,15750.0
2024-04-15 14:10:00,217.72,217.79,217.44,217.79,36786.0,215.2716,215.3408,214.9947,215.3408,36786.0
2024-04-15 14:20:00,217.75,217.91,217.43,217.47,28574.0,215.3012,215.4594,214.9848,215.0244,28574.0
2024-04-15 14:30:00,217.41,217.98,217.33,217.57,23705.0,214.965,215.5286,214.8859,215.1232,23705.0
2024-04-15 14:40:00,217.69,217.95,217.27,217.31,14525.0,215.2419,215.499,214.8266,214.8662,14525.0
2024-04-15 14:50:00,217.35,217.62,216.99,217.57,20362.0,214.9057,215.1727,214.5498,215.1232,20362.0
2024-04-15 15:00:00,217.58,217.61,217.02,217.43,30588.0,215.1331,215.1628,214.5794,214.9848,30588.0
2024-04-15 15:10:00,217.43,217.51,216.82,216.93,28280.0,214.9848,215.0639,214.3817,214.4904,28280.0
2024-04-15 15:20:00,216.89,217.61,216.87,217.53,38602.0,214.4509,215.1628,214.4311,215.0837,38602.0
2024-04-15 15:30:00,217.54,218.14,217.54,218.05,85541.0,215.0936,215.6868,215.0936,215.5978,85541.0
2024-04-15 15:40:00,218.05,218.25,217.42,218.19,70095.0,215.5978,215.7956,214.9749,215.7363,70095.0
2024-04-15 15:50:00,218.12,218.69,217.97,218.4,322014.0,215.6671,216.2307,215.5187,215.9439,322014.0
2024-04-16 09:30:00,217.7,218.96,217.27,217.6,68333.0,215.2518,216.4976,214.8266,215.1529,68333.0
2024-04-16 09:40:00,217.41,218.35,217.19,217.26,64072.0,214.965,215.8945,214.7475,214.8167,64072.0
2024-04-16 09:50:00,217.22,217.94,216.97,217.63,37119.0,214.7772,215.4891,214.53,215.1826,37119.0
2024-04-16 10:00:00,217.63,217.93,217.28,217.9,40733.0,215.1826,215.4792,214.8365,215.4495,40733.0
2024-04-16 10:10:00,217.91,218.03,217.44,217.68,21684.0,215.4594,215.5781,214.9947,215.232,21684.0
2024-04-16 10:20:00,217.68,217.76,216.95,217.07,63151.0,215.232,215.3111,214.5102,214.6289,63151.0
2024-04-16 10:30:00,216.99,217.18,216.76,217.1,33865.0,214.5498,214.7376,214.3224,214.6585,33865.0
2024-04-16 10:40:00,217.11,218.23,217.07,218.03,19156.0,214.6684,215.7758,214.6289,215.5781,19156.0
2024-04-16 10:50:00,218.05,218.05,217.25,217.36,46921.0,215.5978,215.5978,214.8068,214.9156,46921.0
2024-04-16 11:00:00,217.35,217.46,216.77,216.77,47165.0,214.9057,215.0145,214.3322,214.3322,47165.0
2024-04-16 11:10:00,216.84,217.01,216.51,216.67,41637.0,214.4015,214.5695,214.0752,214.2334,41637.0
2024-04-16 11:20:00,216.71,217.27,216.62,217.01,57621.0,214.2729,214.8266,214.1839,214.5695,57621.0
2024-04-16 11:30:00,216.98,217.01,216.54,216.73,17837.0,214.5399,214.5695,214.1048,214.2927,17837.0
2024-04-16 11:40:00,216.74,217.44,216.73,217.44,31457.0,214.3026,214.9947,214.2927,214.9947,31457.0
2024-04-16 11:50:00,217.47,217.92,217.24,217.28,46832.0,215.0244,215.4693,214.797,214.8365,46832.0
2024-04-16 12:00:00,217.25,217.73,217.0,217.69,31639.0,214.8068,215.2814,214.5597,215.2419,31639.0
2024-04-16 12:10:00,217.68,218.04,217.61,217.92,24335.0,215.232,215.588,215.1628,215.4693,24335.0
2024-04-16 12:20:00,217.93,218.15,217.86,217.86,12211.0,215.4792,215.6967,215.41,215.41,12211.0
2024-04-16 12:30:00,217.95,218.08,217.64,217.75,9652.0,215.499,215.6275,215.1925,215.3012,9652.0
2024-04-16 12:40:00,217.85,217.99,217.68,217.96,12157.0,215.4001,215.5385,215.232,215.5089,12157.0
2024-04-16 12:50:00,218.0,218.04,217.68,217.86,22774.0,215.5484,215.588,215.232,215.41,22774.0
2024-04-16 13:00:00,217.83,217.88,217.36,217.77,12401.0,215.3803,215.4298,214.9156,215.321,12401.0
2024-04-16 13:10:00,217.77,217.91,217.53,217.81,17221.0,215.321,215.4594,215.0837,215.3605,17221.0
2024-04-16 13:20:00,217.84,218.1,217.67,217.7,13927.0,215.3902,215.6473,215.2221,215.2518,13927.0
2024-04-16 13:30:00,217.77,217.96,216.83,217.57,50961.0,215.321,215.5089,214.3916,215.1232,50961.0
2024-04-16 13:40:00,217.88,218.17,217.38,217.38,11830.0,215.4298,215.7165,214.9354,214.9354,11830.0
2024-04-16 13:50:00,217.42,218.0,217.28,217.81,25913.0,214.9749,215.5484,214.8365,215.3605,25913.0
2024-04-16 14:00:00,217.7,218.75,217.45,218.66,19279.0,215.2518,216.29,215.0046,216.201,19279.0
2024-04-16 14:10:00,218.68,218.79,217.74,217.87,54594.0,216.2208,216.3295,215.2913,215.4199,54594.0
2024-04-16 14:20:00,217.87,218.18,217.29,217.96,49975.0,215.4199,215.7264,214.8464,215.5089,49975.0
2024-04-16 14:30:00,217.96,218.72,217.93,218.67,55407.0,215.5089,216.2603,215.4792,216.2109,55407.0
2024-04-16 14:40:00,218.63,218.68,218.15,218.15,28878.0,216.1713,216.2208,215.6967,215.6967,28878.0
2024-04-16 14:50:00,218.2,218.93,218.18,218.93,30598.0,215.7462,216.468,215.7264,216.468,30598.0
2024-04-16 15:00:00,218.9,218.94,218.56,218.8,15062.0,216.4383,216.4778,216.1021,216.3394,15062.0
2024-04-16 15:10:00,218.78,218.88,218.49,218.82,18295.0,216.3196,216.4185,216.0329,216.3592,18295.0
2024-04-16 15:20:00,218.81,219.11,218.62,219.01,23290.0,216.3493,216.6459,216.1614,216.5471,23290.0
2024-04-16 15:30:00,219.0,219.0,218.13,218.72,68321.0,216.5372,216.5372,215.6769,216.2603,68321.0
2024-04-16 15:40:00,218.75,219.32,218.43,219.25,73967.0,216.29,216.8536,215.9736,216.7844,73967.0
2024-04-16 15:50:00,219.24,219.38,218.2,218.34,222432.0,216.7745,216.9129,215.7462,215.8846,222432.0
2024-04-17 09:30:00,219.56,219.72,218.57,218.72,55636.0,217.0909,217.2491,216.112,216.2603,55636.0
2024-04-17 09:40:00,218.83,219.99,218.47,219.51,21220.0,216.3691,217.516,216.0131,217.0414,21220.0
2024-04-17 09:50:00,219.5,220.28,219.39,219.84,36619.0,217.0315,217.8028,216.9228,217.3677,36619.0
2024-04-17 10:00:00,219.81,219.86,218.96,219.36,32707.0,217.3381,217.3875,216.4976,216.8931,32707.0
2024-04-17 10:10:00,219.38,219.4,218.41,218.49,22860.0,216.9129,216.9327,215.9538,216.0329,22860.0
2024-04-17 10:20:00,218.49,218.87,218.38,218.79,22143.0,216.0329,216.4086,215.9241,216.3295,22143.0
2024-04-17 10:30:00,218.72,218.77,218.23,218.46,55808.0,216.2603,216.3098,215.7758,216.0032,55808.0
2024-04-17 10:40:00,218.39,218.67,218.22,218.58,26014.0,215.934,216.2109,215.7659,216.1219,26014.0
2024-04-17 10:50:00,218.51,218.51,217.67,217.96,65797.0,216.0527,216.0527,215.2221,215.5089,65797.0
2024-04-17 11:00:00,218.05,218.49,217.82,218.01,18604.0,215.5978,216.0329,215.3704,215.5583,18604.0
2024-04-17 11:10:00,218.05,218.19,217.93,217.93,17080.0,215.5978,215.7363,215.4792,215.4792,17080.0
2024-04-17 11:20:00,217.87,218.16,217.8,217.86,32705.0,215.4199,215.7066,215.3507,215.41,32705.0
2024-04-17 11:30:00,217.88,218.09,217.49,218.01,51395.0,215.4298,215.6374,215.0441,215.5583,51395.0
2024-04-17 11:40:00,218.03,218.3,217.9,218.0,17660.0,215.5781,215.845,215.4495,215.5484,17660.0
2024-04-17 11:50:00,218.05,218.21,217.96,218.12,15130.0,215.5978,215.756,215.5089,215.6671,15130.0
2024-04-17 12:00:00,218.04,218.13,217.47,217.56,29117.0,215.588,215.6769,215.0244,215.1134,29117.0
2024-04-17 12:10:00,217.62,218.04,217.38,217.43,28238.0,215.1727,215.588,214.9354,214.9848,28238.0
2024-04-17 12:20:00,217.43,217.7,217.24,217.32,34056.0,214.9848,215.2518,214.797,214.8761,34056.0
2024-04-17 12:30:00,217.25,217.33,216.92,217.06,17078.0,214.8068,214.8859,214.4806,214.619,17078.0
2024-04-17 12:40:00,217.05,217.23,216.52,216.88,35348.0,214.6091,214.7871,214.0851,214.441,35348.0
2024-04-17 12:50:00,216.88,217.05,216.7,216.75,16821.0,214.441,214.6091,214.263,214.3125,16821.0
2024-04-17 13:00:00,216.77,217.5,216.68,217.4,29858.0,214.3322,215.054,214.2433,214.9552,29858.0
2024-04-17 13:10:00,217.36,217.81,217.25,217.66,24835.0,214.9156,215.3605,214.8068,215.2122,24835.0
2024-04-17 13:20:00,217.69,217.95,217.58,217.84,21529.0,215.2419,215.499,215.1331,215.3902,21529.0
2024-04-17 13:30:00,217.86,217.9,217.7,217.8,14753.0,215.41,215.4495,215.2518,215.3507,14753.0
2024-04-17 13:40:00,217.82,218.07,217.66,217.85,20268.0,215.3704,215.6176,215.2122,215.4001,20268.0
2024-04-17 13:50:00,217.94,218.21,217.7,218.14,18536.0,215.4891,215.756,215.2518,215.6868,18536.0
2024-04-17 14:00:00,218.13,218.29,217.92,218.19,28899.0,215.6769,215.8351,215.4693,215.7363,28899.0
2024-04-17 14:10:00,218.13,218.23,217.79,217.93,19324.0,215.6769,215.7758,215.3408,215.4792,19324.0
2024-04-17 14:20:00,217.91,218.19,217.66,217.97,21047.0,215.4594,215.7363,215.2122,215.5187,21047.0
2024-04-17 14:30:00,218.01,218.28,217.94,218.19,17852.0,215.5583,215.8253,215.4891,215.7363,17852.0
2024-04-17 14:40:00,218.22,219.24,218.14,218.79,21913.0,215.7659,216.7745,215.6868,216.3295,21913.0
2024-04-17 14:50:00,218.79,218.81,217.97,218.16,7729.0,216.3295,216.3493,215.5187,215.7066,7729.0
2024-04-17 15:00:00,218.03,218.15,217.88,217.96,10332.0,215.5781,215.6967,215.4298,215.5089,10332.0
2024-04-17 15:10:00,217.89,218.08,217.58,218.0,17498.0,215.4396,215.6275,215.1331,215.5484,17498.0
2024-04-17 15:20:00,218.0,218.1,217.79,217.9,15533.0,215.5484,215.6473,215.3408,215.4495,15533.0
2024-04-17 15:30:00,217.89,218.22,217.58,217.7,28458.0,215.4396,215.7659,215.1331,215.2518,28458.0
2024-04-17 15:40:00,217.75,218.25,217.57,218.22,38352.0,215.3012,215.7956,215.1232,215.7659,38352.0
2024-04-17 15:50:00,218.25,218.25,217.55,217.62,130334.0,215.7956,215.7956,215.1035,215.1727,130334.0
2024-04-18 09:30:00,218.26,219.93,218.0,219.28,55081.0,215.8055,217.4567,215.5484,216.814,55081.0
2024-04-18 09:40:00,219.24,219.49,218.51,218.61,25692.0,216.7745,217.0217,216.0527,216.1515,25692.0
2024-04-18 09:50:00,218.81,219.9,218.54,219.76,28513.0,216.3493,217.427,216.0823,217.2886,28513.0
2024-04-18 10:00:00,219.78,219.96,218.7,219.61,24473.0,217.3084,217.4864,216.2405,217.1403,24473.0
2024-04-18 10:10:00,219.56,219.77,218.95,219.09,23811.0,217.0909,217.2985,216.4877,216.6262,23811.0
2024-04-18 10:20:00,219.15,219.74,218.89,219.63,52688.0,216.6855,217.2688,216.4284,217.1601,52688.0
2024-04-18 10:30:00,219.64,220.07,219.6,219.6,30797.0,217.17,217.5951,217.1304,217.1304,30797.0
2024-04-18 10:40:00,219.51,220.15,219.5,220.08,41757.0,217.0414,217.6742,217.0315,217.605,41757.0
2024-04-18 10:50:00,220.08,220.42,219.91,220.16,48764.0,217.605,217.9412,217.4369,217.6841,48764.0
2024-04-18 11:00:00,220.17,220.7,220.16,220.66,52656.0,217.694,218.218,217.6841,218.1785,52656.0
2024-04-18 11:10:00,220.65,221.12,220.63,220.78,50264.0,218.1686,218.6333,218.1488,218.2971,50264.0
2024-04-18 11:20:00,220.81,221.31,220.8,220.91,42164.0,218.3268,218.8212,218.3169,218.4257,42164.0
2024-04-18 11:30:00,220.9,221.45,220.82,220.97,29597.0,218.4158,218.9596,218.3367,218.485,29597.0
2024-04-18 11:40:00,220.87,221.19,220.58,221.09,16912.0,218.3861,218.7025,218.0994,218.6037,16912.0
2024-04-18 11:50:00,221.08,221.17,220.86,220.89,17654.0,218.5938,218.6828,218.3762,218.4059,17654.0
2024-04-18 12:00:00,220.96,221.06,220.2,220.51,27159.0,218.4751,218.574,217.7237,218.0302,27159.0
2024-04-18 12:10:00,220.49,220.86,220.45,220.6,21598.0,218.0104,218.3762,217.9709,218.1192,21598.0
2024-04-18 12:20:00,220.56,220.68,220.34,220.68,19822.0,218.0796,218.1983,217.8621,218.1983,19822.0
2024-04-18 12:30:00,220.65,220.67,219.76,220.4,39975.0,218.1686,218.1884,217.2886,217.9214,39975.0
2024-04-18 12:40:00,220.44,220.7,220.27,220.39,28963.0,217.961,218.218,217.7929,217.9115,28963.0
2024-04-18 12:50:00,220.41,220.51,219.96,220.02,15592.0,217.9313,218.0302,217.4864,217.5457,15592.0
2024-04-18 13:00:00,220.0,220.22,219.52,219.58,31648.0,217.5259,217.7434,217.0513,217.1106,31648.0
2024-04-18 13:10:00,219.55,219.6,218.95,219.24,46345.0,217.081,217.1304,216.4877,216.7745,46345.0
2024-04-18 13:20:00,219.3,219.71,218.99,219.7,34631.0,216.8338,217.2392,216.5273,217.2293,34631.0
2024-04-18 13:30:00,219.7,219.72,219.13,219.19,19078.0,217.2293,217.2491,216.6657,216.725,19078.0
2024-04-18 13:40:00,219.19,219.29,218.85,219.09,31068.0,216.725,216.8239,216.3889,216.6262,31068.0
2024-04-18 13:50:00,219.06,219.34,218.77,219.14,37508.0,216.5965,216.8733,216.3098,216.6756,37508.0
2024-04-18 14:00:00,219.09,219.28,218.85,219.02,39153.0,216.6262,216.814,216.3889,216.5569,39153.0
2024-04-18 14:10:00,219.0,219.38,218.78,219.06,47825.0,216.5372,216.9129,216.3196,216.5965,47825.0
2024-04-18 14:20:00,219.03,219.4,218.72,218.79,45479.0,216.5668,216.9327,216.2603,216.3295,45479.0
2024-04-18 14:30:00,218.84,218.84,218.35,218.56,43530.0,216.379,216.379,215.8945,216.1021,43530.0
2024-04-18 14:40:00,218.52,218.97,218.49,218.74,24836.0,216.0626,216.5075,216.0329,216.2801,24836.0
2024-04-18 14:50:00,218.64,218.82,218.28,218.37,54124.0,216.1812,216.3592,215.8253,215.9142,54124.0
2024-04-18 15:00:00,218.4,218.95,218.25,218.71,41329.0,215.9439,216.4877,215.7956,216.2504,41329.0
2024-04-18 15:10:00,218.76,219.01,218.25,218.34,26386.0,216.2999,216.5471,215.7956,215.8846,26386.0
2024-04-18 15:20:00,218.35,218.56,218.14,218.42,45066.0,215.8945,216.1021,215.6868,215.9637,45066.0
2024-04-18 15:30:00,218.44,218.83,218.42,218.44,84926.0,215.9835,216.3691,215.9637,215.9835,84926.0
2024-04-18 15:40:00,218.46,218.8,218.27,218.59,64125.0,216.0032,216.3394,215.8154,216.1318,64125.0
2024-04-18 15:50:00,218.6,218.63,217.17,217.5,393927.0,216.1417,216.1713,214.7277,215.054,393927.0
2024-04-19 09:30:00,218.84,225.3,218.84,224.37,395072.0,216.379,222.7663,216.379,221.8468,395072.0
2024-04-19 09:40:00,224.35,225.49,223.35,224.51,196600.0,221.827,222.9542,220.8382,221.9852,196600.0
2024-04-19 09:50:00,224.6,225.47,223.71,224.5,156701.0,222.0742,222.9344,221.1942,221.9753,156701.0
2024-04-19 10:00:00,224.38,225.1,223.88,224.78,88723.0,221.8567,222.5686,221.3623,222.2522,88723.0
2024-04-19 10:10:00,224.82,225.31,224.03,224.25,95396.0,222.2917,222.7762,221.5106,221.7281,95396.0
2024-04-19 10:20:00,224.31,224.85,224.0,224.82,83979.0,221.7874,222.3214,221.4809,222.2917,83979.0
2024-04-19 10:30:00,224.78,226.09,224.7,225.85,179573.0,222.2522,223.5474,222.1731,223.3101,179573.0
2024-04-19 10:40:00,225.87,226.95,225.85,226.66,171193.0,223.3299,224.3978,223.3101,224.111,171193.0
2024-04-19 10:50:00,226.73,227.49,226.48,227.2,96416.0,224.1802,224.9317,223.933,224.6449,96416.0
2024-04-19 11:00:00,227.11,227.43,226.01,227.23,130197.0,224.556,224.8724,223.4683,224.6746,130197.0
2024-04-19 11:10:00,227.25,227.36,226.5,227.02,66420.0,224.6944,224.8031,223.9528,224.467,66420.0
2024-04-19 11:20:00,227.07,227.25,226.8,227.13,34659.0,224.5164,224.6944,224.2494,224.5757,34659.0
2024-04-19 11:30:00,227.07,227.31,226.2,227.17,77484.0,224.5164,224.7537,223.6562,224.6153,77484.0
2024-04-19 11:40:00,227.36,227.73,227.14,227.38,84748.0,224.8031,225.169,224.5856,224.8229,84748.0
2024-04-19 11:50:00,227.41,228.24,227.31,228.14,72191.0,224.8526,225.6733,224.7537,225.5744,72191.0
2024-04-19 12:00:00,228.21,228.63,227.7,228.08,109666.0,225.6436,226.0589,225.1393,225.5151,109666.0
2024-04-19 12:10:00,228.08,228.11,227.07,227.4,71133.0,225.5151,225.5447,224.5164,224.8427,71133.0
2024-04-19 12:20:00,227.35,228.38,227.35,227.97,82833.0,224.7933,225.8117,224.7933,225.4063,82833.0
2024-04-19 12:30:00,227.96,228.07,227.09,228.06,102382.0,225.3964,225.5052,224.5362,225.4953,102382.0
2024-04-19 12:40:00,228.02,228.82,227.76,228.48,96450.0,225.4557,226.2467,225.1987,225.9106,96450.0
2024-04-19 12:50:00,228.47,228.98,228.41,228.96,56572.0,225.9007,226.4049,225.8413,226.3852,56572.0
2024-04-19 13:00:00,228.92,229.75,228.75,229.75,85999.0,226.3456,227.1663,226.1775,227.1663,85999.0
2024-04-19 13:10:00,229.75,229.91,228.8,229.7,132928.0,227.1663,227.3245,226.227,227.1168,132928.0
2024-04-19 13:20:00,229.75,229.77,228.95,229.41,70341.0,227.1663,227.186,226.3753,226.8301,70341.0
2024-04-19 13:30:00,229.45,229.69,229.21,229.46,53733.0,226.8696,227.1069,226.6323,226.8795,53733.0
2024-04-19 13:40:00,229.44,229.87,229.3,229.81,41349.0,226.8598,227.2849,226.7213,227.2256,41349.0
2024-04-19 13:50:00,229.75,230.45,229.57,229.65,108304.0,227.1663,227.8584,226.9883,227.0674,108304.0
2024-04-19 14:00:00,229.68,229.82,228.95,229.5,67296.0,227.0971,227.2355,226.3753,226.9191,67296.0
2024-04-19 14:10:00,229.55,229.74,229.04,229.5,32548.0,226.9685,227.1564,226.4643,226.9191,32548.0
2024-04-19 14:20:00,229.5,229.56,228.81,228.83,40254.0,226.9191,226.9784,226.2368,226.2566,40254.0
2024-04-19 14:30:00,228.84,229.11,228.78,228.78,50167.0,226.2665,226.5335,226.2072,226.2072,50167.0
2024-04-19 14:40:00,228.75,229.09,228.47,228.94,60474.0,226.1775,226.5137,225.9007,226.3654,60474.0
2024-04-19 14:50:00,228.95,229.5,228.85,229.05,46726.0,226.3753,226.9191,226.2764,226.4741,46726.0
2024-04-19 15:00:00,228.94,229.4,228.71,229.3,42573.0,226.3654,226.8202,226.138,226.7213,42573.0
2024-04-19 15:10:00,229.3,229.74,229.08,229.38,69514.0,226.7213,227.1564,226.5038,226.8004,69514.0
2024-04-19 15:20:00,229.38,229.82,229.22,229.62,81975.0,226.8004,227.2355,226.6422,227.0377,81975.0
2024-04-19 15:30:00,229.59,230.42,229.52,230.32,147330.0,227.0081,227.8287,226.9389,227.7299,147330.0
2024-04-19 15:40:00,230.3,230.82,229.91,230.7,161438.0,227.7101,228.2242,227.3245,228.1056,161438.0
2024-04-19 15:50:00,230.68,231.6,230.56,231.05,562728.0,228.0858,228.9955,227.9672,228.4517,562728.0
2024-04-22 09:30:00,232.03,232.73,228.55,229.36,232396.0,229.4206,230.1128,225.9798,226.7807,232396.0
2024-04-22 09:40:00,229.38,230.4,228.9,229.16,122655.0,226.8004,227.809,226.3258,226.5829,122655.0
2024-04-22 09:50:00,229.22,229.47,227.69,227.81,197614.0,226.6422,226.8894,225.1294,225.2481,197614.0
2024-04-22 10:00:00,227.95,229.45,227.88,229.19,105447.0,225.3865,226.8696,225.3173,226.6126,105447.0
2024-04-22 10:10:00,229.29,229.74,229.17,229.46,43007.0,226.7114,227.1564,226.5928,226.8795,43007.0
2024-04-22 10:20:00,229.53,229.65,229.0,229.62,46324.0,226.9487,227.0674,226.4247,227.0377,46324.0
2024-04-22 10:30:00,229.52,230.03,229.39,229.81,54999.0,226.9389,227.4431,226.8103,227.2256,54999.0
2024-04-22 10:40:00,229.8,230.22,229.63,230.0,40846.0,227.2157,227.631,227.0476,227.4135,40846.0
2024-04-22 10:50:00,229.94,230.3,229.87,230.15,43778.0,227.3541,227.7101,227.2849,227.5618,43778.0
2024-04-22 11:00:00,230.19,230.45,229.73,229.78,53165.0,227.6013,227.8584,227.1465,227.1959,53165.0
2024-04-22 11:10:00,229.83,229.94,228.95,228.95,51520.0,227.2454,227.3541,226.3753,226.3753,51520.0
2024-04-22 11:20:00,228.91,229.63,228.82,229.46,47156.0,226.3357,227.0476,226.2467,226.8795,47156.0
2024-04-22 11:30:00,229.52,230.28,229.47,230.28,40767.0,226.9389,227.6903,226.8894,227.6903,40767.0
2024-04-22 11:40:00,230.23,230.65,229.89,230.65,52176.0,227.6409,228.0562,227.3047,228.0562,52176.0
2024-04-22 11:50:00,230.59,231.11,230.47,231.09,35243.0,227.9968,228.511,227.8782,228.4912,35243.0
2024-04-22 12:00:00,231.13,231.63,230.94,231.48,36814.0,228.5308,229.0251,228.3429,228.8768,36814.0
2024-04-22 12:10:00,231.46,231.96,231.44,231.87,62267.0,228.857,229.3514,228.8373,229.2624,62267.0
2024-04-22 12:20:00,231.91,232.38,231.74,232.23,76571.0,229.302,229.7667,229.1339,229.6184,76571.0
2024-04-22 12:30:00,232.24,232.42,231.85,232.42,75077.0,229.6283,229.8062,229.2427,229.8062,75077.0
2024-04-22 12:40:00,232.41,232.92,232.41,232.64,51003.0,229.7964,230.3006,229.7964,230.0238,51003.0
2024-04-22 12:50:00,232.8,232.91,232.55,232.88,25545.0,230.182,230.2907,229.9348,230.2611,25545.0
2024-04-22 13:00:00,232.85,233.23,232.75,233.03,40329.0,230.2314,230.6071,230.1325,230.4094,40329.0
2024-04-22 13:10:00,233.03,233.15,232.76,233.0,33639.0,230.4094,230.528,230.1424,230.3797,33639.0
2024-04-22 13:20:00,233.0,233.31,232.86,233.24,33743.0,230.3797,230.6862,230.2413,230.617,33743.0
2024-04-22 13:30:00,233.2,233.63,233.11,233.48,47660.0,230.5775,231.0026,230.4885,230.8543,47660.0
2024-04-22 13:40:00,233.51,233.96,233.51,233.95,38839.0,230.884,231.3289,230.884,231.319,38839.0
2024-04-22 13:50:00,233.91,234.44,233.75,234.02,68299.0,231.2795,231.8035,231.1213,231.3883,68299.0
2024-04-22 14:00:00,234.04,234.71,233.94,234.53,55046.0,231.408,232.0705,231.3092,231.8925,55046.0
2024-04-22 14:10:00,234.54,235.0,234.31,234.66,57427.0,231.9024,232.3572,231.675,232.0211,57427.0
2024-04-22 14:20:00,234.69,235.37,234.65,235.17,67283.0,232.0507,232.7231,232.0112,232.5253,67283.0
2024-04-22 14:30:00,235.16,235.24,234.42,234.53,64905.0,232.5154,232.5945,231.7838,231.8925,64905.0
2024-04-22 14:40:00,234.53,234.67,233.96,233.96,65379.0,231.8925,232.0309,231.3289,231.3289,65379.0
2024-04-22 14:50:00,233.95,234.19,233.61,234.09,54317.0,231.319,231.5563,230.9829,231.4575,54317.0
2024-04-22 15:00:00,234.06,234.08,233.75,233.81,48817.0,231.4278,231.4476,231.1213,231.1806,48817.0
2024-04-22 15:10:00,233.83,234.18,233.7,233.77,53644.0,231.2004,231.5465,231.0719,231.1411,53644.0
2024-04-22 15:20:00,233.75,234.07,233.59,234.0,56112.0,231.1213,231.4377,230.9631,231.3685,56112.0
2024-04-22 15:30:00,233.88,233.94,233.29,233.78,90627.0,231.2498,231.3092,230.6665,231.151,90627.0
2024-04-22 15:40:00,233.73,233.85,233.19,233.55,88592.0,231.1015,231.2202,230.5676,230.9235,88592.0
2024-04-22 15:50:00,233.51,233.51,232.33,232.96,479478.0,230.884,230.884,229.7173,230.3402,479478.0
2024-04-23 09:30:00,234.77,235.62,233.67,234.3,110316.0,232.1298,232.9703,231.0422,231.6651,110316.0
2024-04-23 09:40:00,234.3,235.37,234.2,234.97,51869.0,231.6651,232.7231,231.5662,232.3276,51869.0
2024-04-23 09:50:00,235.08,235.87,234.57,235.71,60300.0,232.4363,233.2174,231.9321,233.0592,60300.0
2024-04-23 10:00:00,235.74,235.87,235.22,235.25,61525.0,233.0889,233.2174,232.5748,232.6044,61525.0
2024-04-23 10:10:00,235.31,236.04,235.11,236.02,51214.0,232.6637,233.3855,232.466,233.3658,51214.0
2024-04-23 10:20:00,236.08,236.24,235.48,235.77,42372.0,233.4251,233.5833,232.8318,233.1186,42372.0
2024-04-23 10:30:00,235.75,236.43,235.75,236.04,74805.0,233.0988,233.7711,233.0988,233.3855,74805.0
2024-04-23 10:40:00,235.96,236.54,235.96,236.39,47304.0,233.3064,233.8799,233.3064,233.7316,47304.0
2024-04-23 10:50:00,236.45,236.95,236.25,236.94,62356.0,233.7909,234.2853,233.5932,234.2754,62356.0
2024-04-23 11:00:00,236.91,236.91,236.07,236.44,39743.0,234.2458,234.2458,233.4152,233.781,39743.0
2024-04-23 11:10:00,236.52,237.41,236.52,237.3,54035.0,233.8601,234.7401,233.8601,234.6314,54035.0
2024-04-23 11:20:00,237.3,237.48,237.14,237.27,41404.0,234.6314,234.8093,234.4732,234.6017,41404.0
2024-04-23 11:30:00,237.3,237.65,237.07,237.49,64702.0,234.6314,234.9774,234.404,234.8192,64702.0
2024-04-23 11:40:00,237.48,237.56,236.87,237.16,38337.0,234.8093,234.8884,234.2062,234.4929,38337.0
2024-04-23 11:50:00,237.17,237.47,237.0,237.3,27482.0,234.5028,234.7995,234.3347,234.6314,27482.0
2024-04-23 12:00:00,237.37,237.86,237.36,237.77,45443.0,234.7006,235.1851,234.6907,235.0961,45443.0
2024-04-23 12:10:00,237.71,237.96,237.5,237.73,93057.0,235.0368,235.2839,234.8291,235.0565,93057.0
2024-04-23 12:20:00,237.73,238.34,237.73,238.23,39767.0,235.0565,235.6597,235.0565,235.5509,39767.0
2024-04-23 12:30:00,238.29,238.3,237.76,237.93,32439.0,235.6102,235.6201,235.0862,235.2543,32439.0
2024-04-23 12:40:00,238.05,238.38,238.02,238.31,30179.0,235.3729,235.6992,235.3433,235.63,30179.0
2024-04-23 12:50:00,238.37,238.39,237.95,238.23,43170.0,235.6893,235.7091,235.2741,235.5509,43170.0
2024-04-23 13:00:00,238.24,238.97,238.23,238.87,64802.0,235.5608,236.2826,235.5509,236.1837,64802.0
2024-04-23 13:10:00,238.9,239.03,238.43,238.74,59961.0,236.2134,236.3419,235.7487,236.0552,59961.0
2024-04-23 13:20:00,238.74,238.92,238.63,238.86,33380.0,236.0552,236.2331,235.9464,236.1738,33380.0
2024-04-23 13:30:00,238.86,239.15,238.68,239.15,47939.0,236.1738,236.4606,235.9958,236.4606,47939.0
2024-04-23 13:40:00,239.15,239.42,239.01,239.06,39683.0,236.4606,236.7275,236.3221,236.3716,39683.0
2024-04-23 13:50:00,239.06,239.27,238.9,239.27,36597.0,236.3716,236.5792,236.2134,236.5792,36597.0
2024-04-23 14:00:00,239.19,239.29,238.71,238.99,59115.0,236.5001,236.599,236.0255,236.3024,59115.0
2024-04-23 14:10:00,238.95,239.21,238.85,239.07,28971.0,236.2628,236.5199,236.1639,236.3815,28971.0
2024-04-23 14:20:00,239.08,239.17,238.59,238.82,52135.0,236.3913,236.4803,235.9069,236.1343,52135.0
2024-04-23 14:30:00,238.79,238.83,238.34,238.51,66254.0,236.1046,236.1442,235.6597,235.8278,66254.0
2024-04-23 14:40:00,238.53,238.58,238.17,238.33,49246.0,235.8475,235.897,235.4916,235.6498,49246.0
2024-04-23 14:50:00,238.31,238.43,238.12,238.41,36277.0,235.63,235.7487,235.4421,235.7289,36277.0
2024-04-23 15:00:00,238.41,238.45,238.05,238.39,26122.0,235.7289,235.7684,235.3729,235.7091,26122.0
2024-04-23 15:10:00,238.45,238.45,238.19,238.33,50208.0,235.7684,235.7684,235.5114,235.6498,50208.0
2024-04-23 15:20:00,238.33,238.51,238.22,238.24,39248.0,235.6498,235.8278,235.541,235.5608,39248.0
2024-04-23 15:30:00,238.24,238.91,238.17,238.57,79641.0,235.5608,236.2233,235.4916,235.8871,79641.0
2024-04-23 15:40:00,238.59,238.8,238.37,238.62,124682.0,235.9069,236.1145,235.6893,235.9365,124682.0
2024-04-23 15:50:00,238.69,239.21,238.45,238.91,474005.0,236.0057,236.5199,235.7684,236.2233,474005.0
2024-04-24 09:30:00,238.27,240.17,237.97,239.75,134707.0,235.5905,237.4691,235.2938,237.0538,134707.0
2024-04-24 09:40:00,239.65,240.1,239.17,240.01,59281.0,236.9549,237.3999,236.4803,237.3109,59281.0
2024-04-24 09:50:00,240.02,240.08,238.92,239.25,65500.0,237.3208,237.3801,236.2331,236.5594,65500.0
2024-04-24 10:00:00,239.23,239.41,238.63,239.27,45619.0,236.5397,236.7176,235.9464,236.5792,45619.0
2024-04-24 10:10:00,239.32,239.32,238.35,238.7,49154.0,236.6286,236.6286,235.6696,236.0156,49154.0
2024-04-24 10:20:00,238.73,239.1,238.5,238.94,44272.0,236.0453,236.4111,235.8179,236.2529,44272.0
2024-04-24 10:30:00,238.94,239.0,238.09,238.9,59895.0,236.2529,236.3122,235.4125,236.2134,59895.0
2024-04-24 10:40:00,238.88,239.15,238.64,239.03,49331.0,236.1936,236.4606,235.9563,236.3419,49331.0
2024-04-24 10:50:00,239.04,239.04,238.63,238.79,31737.0,236.3518,236.3518,235.9464,236.1046,31737.0
2024-04-24 11:00:00,238.79,238.87,238.45,238.84,77298.0,236.1046,236.1837,235.7684,236.154,77298.0
2024-04-24 11:10:00,238.94,239.0,238.49,238.83,71112.0,236.2529,236.3122,235.808,236.1442,71112.0
2024-04-24 11:20:00,238.8,239.0,238.37,238.96,24544.0,236.1145,236.3122,235.6893,236.2727,24544.0
2024-04-24 11:30:00,238.95,239.29,238.85,239.15,36057.0,236.2628,236.599,236.1639,236.4606,36057.0
2024-04-24 11:40:00,239.09,239.24,238.78,238.91,40956.0,236.4012,236.5495,236.0947,236.2233,40956.0
2024-04-24 11:50:00,238.9,238.97,238.73,238.88,21207.0,236.2134,236.2826,236.0453,236.1936,21207.0
2024-04-24 12:00:00,238.88,239.12,238.73,238.94,27552.0,236.1936,236.4309,236.0453,236.2529,27552.0
2024-04-24 12:10:00,238.9,239.2,238.9,239.15,28053.0,236.2134,236.51,236.2134,236.4606,28053.0
2024-04-24 12:20:00,239.15,239.55,239.11,239.19,20078.0,236.4606,236.8561,236.421,236.5001,20078.0
2024-04-24 12:30:00,239.19,239.19,238.88,238.97,24078.0,236.5001,236.5001,236.1936,236.2826,24078.0
2024-04-24 12:40:00,238.93,239.11,238.71,239.09,18620.0,236.243,236.421,236.0255,236.4012,18620.0
2024-04-24 12:50:00,239.06,239.52,239.06,239.49,50506.0,236.3716,236.8264,236.3716,236.7967,50506.0
2024-04-24 13:00:00,239.41,239.47,239.19,239.38,55286.0,236.7176,236.777,236.5001,236.688,55286.0
2024-04-24 13:10:00,239.4,239.6,239.37,239.52,37688.0,236.7077,236.9055,236.6781,236.8264,37688.0
2024-04-24 13:20:00,239.53,239.91,239.46,239.9,25693.0,236.8363,237.212,236.7671,237.2021,25693.0
2024-04-24 13:30:00,239.9,240.18,239.9,239.98,37758.0,237.2021,237.479,237.2021,237.2812,37758.0
2024-04-24 13:40:00,239.97,240.12,239.81,240.06,69289.0,237.2713,237.4197,237.1131,237.3603,69289.0
2024-04-24 13:50:00,240.01,240.55,240.01,240.5,22892.0,237.3109,237.8448,237.3109,237.7954,22892.0
2024-04-24 14:00:00,240.52,240.53,239.95,240.4,27632.0,237.8152,237.825,237.2516,237.6965,27632.0
2024-04-24 14:10:00,240.4,240.43,239.62,239.8,41114.0,237.6965,237.7262,236.9253,237.1033,41114.0
2024-04-24 14:20:00,239.85,239.91,239.31,239.32,69181.0,237.1527,237.212,236.6188,236.6286,69181.0
2024-04-24 14:30:00,239.29,239.63,239.13,239.6,67706.0,236.599,236.9352,236.4408,236.9055,67706.0
2024-04-24 14:40:00,239.63,239.67,239.49,239.61,31644.0,236.9352,236.9747,236.7967,236.9154,31644.0
2024-04-24 14:50:00,239.62,239.65,239.27,239.33,29613.0,236.9253,236.9549,236.5792,236.6385,29613.0
2024-04-24 15:00:00,239.31,239.34,238.72,238.95,68153.0,236.6188,236.6484,236.0354,236.2628,68153.0
2024-04-24 15:10:00,238.98,239.1,238.66,238.84,41298.0,236.2925,236.4111,235.9761,236.154,41298.0
2024-04-24 15:20:00,238.82,239.31,238.69,238.98,61157.0,236.1343,236.6188,236.0057,236.2925,61157.0
2024-04-24 15:30:00,238.98,239.2,238.88,239.0,42349.0,236.2925,236.51,236.1936,236.3122,42349.0
2024-04-24 15:40:00,239.03,239.48,238.97,239.38,93250.0,236.3419,236.7868,236.2826,236.688,93250.0
2024-04-24 15:50:00,239.35,239.54,238.62,239.13,272132.0,236.6583,236.8462,235.9365,236.4408,272132.0
2024-04-25 09:30:00,238.13,238.41,236.03,236.4,132707.0,235.452,235.7289,233.3756,233.7415,132707.0
2024-04-25 09:40:00,236.31,236.78,235.75,235.98,100989.0,233.6525,234.1172,233.0988,233.3262,100989.0
2024-04-25 09:50:00,236.05,236.41,235.76,236.25,36249.0,233.3954,233.7514,233.1087,233.5932,36249.0
2024-04-25 10:00:00,236.28,236.33,235.4,235.91,74733.0,233.6228,233.6723,232.7527,233.257,74733.0
2024-04-25 10:10:00,235.92,236.14,235.68,235.87,60942.0,233.2669,233.4844,233.0296,233.2174,60942.0
2024-04-25 10:20:00,235.84,236.14,235.8,236.04,30186.0,233.1878,233.4844,233.1482,233.3855,30186.0
2024-04-25 10:30:00,236.0,236.73,235.83,236.59,37757.0,233.346,234.0678,233.1779,233.9293,37757.0
2024-04-25 10:40:00,236.63,236.63,235.98,236.1,19685.0,233.9689,233.9689,233.3262,233.4449,19685.0
2024-04-25 10:50:00,236.11,236.23,235.8,236.12,23173.0,233.4547,233.5734,233.1482,233.4646,23173.0
2024-04-25 11:00:00,236.12,236.6,236.05,236.23,30588.0,233.4646,233.9392,233.3954,233.5734,30588.0
2024-04-25 11:10:00,236.34,236.42,235.75,236.36,22598.0,233.6822,233.7613,233.0988,233.7019,22598.0
2024-04-25 11:20:00,236.36,237.03,236.32,237.0,22022.0,233.7019,234.3644,233.6624,234.3347,22022.0
2024-04-25 11:30:00,237.05,237.1,236.67,236.82,32537.0,234.3842,234.4336,234.0085,234.1568,32537.0
2024-04-25 11:40:00,236.8,236.86,236.56,236.75,30666.0,234.137,234.1963,233.8997,234.0876,30666.0
2024-04-25 11:50:00,236.68,237.41,236.59,237.41,47993.0,234.0183,234.7401,233.9293,234.7401,47993.0
2024-04-25 12:00:00,237.37,237.62,237.2,237.43,43756.0,234.7006,234.9478,234.5325,234.7599,43756.0
2024-04-25 12:10:00,237.44,237.57,236.96,237.55,14735.0,234.7698,234.8983,234.2952,234.8786,14735.0
2024-04-25 12:20:00,237.48,237.94,237.47,237.72,27180.0,234.8093,235.2642,234.7995,235.0466,27180.0
2024-04-25 12:30:00,237.72,237.75,237.4,237.44,10434.0,235.0466,235.0763,234.7302,234.7698,10434.0
2024-04-25 12:40:00,237.46,237.58,237.13,237.17,15327.0,234.7896,234.9082,234.4633,234.5028,15327.0
2024-04-25 12:50:00,237.21,237.55,237.18,237.46,10243.0,234.5424,234.8786,234.5127,234.7896,10243.0
2024-04-25 13:00:00,237.4,237.65,237.28,237.49,11963.0,234.7302,234.9774,234.6116,234.8192,11963.0
2024-04-25 13:10:00,237.43,237.48,237.06,237.21,51131.0,234.7599,234.8093,234.3941,234.5424,51131.0
2024-04-25 13:20:00,237.23,237.34,237.1,237.31,26949.0,234.5622,234.6709,234.4336,234.6413,26949.0
2024-04-25 13:30:00,237.25,237.75,237.25,237.68,72053.0,234.5819,235.0763,234.5819,235.0071,72053.0
2024-04-25 13:40:00,237.68,237.85,237.45,237.84,55616.0,235.0071,235.1752,234.7797,235.1653,55616.0
2024-04-25 13:50:00,237.79,238.22,237.76,238.1,12366.0,235.1159,235.541,235.0862,235.4224,12366.0
2024-04-25 14:00:00,238.12,238.39,237.95,238.29,13380.0,235.4421,235.7091,235.2741,235.6102,13380.0
2024-04-25 14:10:00,238.28,238.38,238.0,238.1,23442.0,235.6003,235.6992,235.3235,235.4224,23442.0
2024-04-25 14:20:00,238.1,238.1,237.27,237.32,30695.0,235.4224,235.4224,234.6017,234.6511,30695.0
2024-04-25 14:30:00,237.23,237.81,237.23,237.48,31603.0,234.5622,235.1356,234.5622,234.8093,31603.0
2024-04-25 14:40:00,237.48,237.48,236.94,237.29,25266.0,234.8093,234.8093,234.2754,234.6215,25266.0
2024-04-25 14:50:00,237.25,237.67,237.09,237.65,15468.0,234.5819,234.9972,234.4237,234.9774,15468.0
2024-04-25 15:00:00,237.64,238.19,237.62,237.96,28830.0,234.9675,235.5114,234.9478,235.2839,28830.0
2024-04-25 15:10:00,237.98,238.33,237.96,238.24,76861.0,235.3037,235.6498,235.2839,235.5608,76861.0
2024-04-25 15:20:00,238.25,238.45,237.92,238.15,45402.0,235.5707,235.7684,235.2444,235.4718,45402.0
2024-04-25 15:30:00,238.16,238.16,237.68,237.83,49382.0,235.4817,235.4817,235.0071,235.1554,49382.0
2024-04-25 15:40:00,237.84,237.89,237.0,237.04,113179.0,235.1653,235.2147,234.3347,234.3743,113179.0
2024-04-25 15:50:00,237.06,237.53,236.8,237.19,280140.0,234.3941,234.8588,234.137,234.5226,280140.0
2024-04-26 09:30:00,236.0,236.66,234.48,235.82,128869.0,233.346,233.9986,231.8431,233.168,128869.0
2024-04-26 09:40:00,235.8,236.51,235.06,235.92,68330.0,233.1482,233.8502,232.4166,233.2669,68330.0
2024-04-26 09:50:00,236.04,236.78,235.95,236.15,55070.0,233.3855,234.1172,233.2965,233.4943,55070.0
2024-04-26 10:00:00,236.32,236.9,236.01,236.75,54181.0,233.6624,234.2359,233.3559,234.0876,54181.0
2024-04-26 10:10:00,236.82,236.92,236.49,236.65,32874.0,234.1568,234.2556,233.8305,233.9887,32874.0
2024-04-26 10:20:00,236.67,236.67,236.12,236.14,43890.0,234.0085,234.0085,233.4646,233.4844,43890.0
2024-04-26 10:30:00,236.13,236.45,235.87,235.94,37684.0,233.4745,233.7909,233.2174,233.2867,37684.0
2024-04-26 10:40:00,235.94,235.94,235.54,235.54,39343.0,233.2867,233.2867,232.8912,232.8912,39343.0
2024-04-26 10:50:00,235.54,235.75,235.21,235.51,34143.0,232.8912,233.0988,232.5649,232.8615,34143.0
2024-04-26 11:00:00,235.54,235.85,234.9,234.94,19969.0,232.8912,233.1977,232.2584,232.2979,19969.0
2024-04-26 11:10:00,234.97,235.07,234.59,235.01,30292.0,232.3276,232.4264,231.9518,232.3671,30292.0
2024-04-26 11:20:00,234.96,235.02,234.42,234.69,20434.0,232.3177,232.377,231.7838,232.0507,20434.0
2024-04-26 11:30:00,234.7,235.04,234.51,235.04,25422.0,232.0606,232.3968,231.8727,232.3968,25422.0
2024-04-26 11:40:00,235.08,235.36,235.0,235.18,24367.0,232.4363,232.7132,232.3572,232.5352,24367.0
2024-04-26 11:50:00,235.24,235.87,235.07,235.7,15184.0,232.5945,233.2174,232.4264,233.0494,15184.0
2024-04-26 12:00:00,235.71,235.96,235.51,235.78,14541.0,233.0592,233.3064,232.8615,233.1285,14541.0
2024-04-26 12:10:00,235.83,236.15,235.71,235.95,26425.0,233.1779,233.4943,233.0592,233.2965,26425.0
2024-04-26 12:20:00,235.98,236.06,235.85,236.05,20264.0,233.3262,233.4053,233.1977,233.3954,20264.0
2024-04-26 12:30:00,236.04,236.5,235.97,236.44,39013.0,233.3855,233.8404,233.3163,233.781,39013.0
2024-04-26 12:40:00,236.47,236.64,236.1,236.2,57321.0,233.8107,233.9788,233.4449,233.5437,57321.0
2024-04-26 12:50:00,236.23,236.33,236.12,236.32,25184.0,233.5734,233.6723,233.4646,233.6624,25184.0
2024-04-26 13:00:00,236.41,236.53,236.21,236.25,14133.0,233.7514,233.87,233.5536,233.5932,14133.0
2024-04-26 13:10:00,236.27,236.61,236.26,236.53,15393.0,233.6129,233.9491,233.6031,233.87,15393.0
2024-04-26 13:20:00,236.54,236.6,236.34,236.41,20013.0,233.8799,233.9392,233.6822,233.7514,20013.0
2024-04-26 13:30:00,236.41,236.53,236.2,236.2,14027.0,233.7514,233.87,233.5437,233.5437,14027.0
2024-04-26 13:40:00,236.2,236.31,235.97,236.22,26917.0,233.5437,233.6525,233.3163,233.5635,26917.0
2024-04-26 13:50:00,236.23,236.26,236.03,236.03,19203.0,233.5734,233.6031,233.3756,233.3756,19203.0
2024-04-26 14:00:00,236.08,236.18,236.03,236.12,27032.0,233.4251,233.524,233.3756,233.4646,27032.0
2024-04-26 14:10:00,236.11,236.17,235.94,235.99,56903.0,233.4547,233.5141,233.2867,233.3361,56903.0
2024-04-26 14:20:00,236.01,236.09,235.76,236.02,14529.0,233.3559,233.435,233.1087,233.3658,14529.0
2024-04-26 14:30:00,236.01,236.41,235.86,236.36,30686.0,233.3559,233.7514,233.2076,233.7019,30686.0
2024-04-26 14:40:00,236.43,236.52,236.23,236.29,32611.0,233.7711,233.8601,233.5734,233.6327,32611.0
2024-04-26 14:50:00,236.31,236.41,236.07,236.33,28464.0,233.6525,233.7514,233.4152,233.6723,28464.0
2024-04-26 15:00:00,236.34,236.44,236.03,236.08,45066.0,233.6822,233.781,233.3756,233.4251,45066.0
2024-04-26 15:10:00,236.08,236.14,235.97,236.08,8818.0,233.4251,233.4844,233.3163,233.4251,8818.0
2024-04-26 15:20:00,236.06,236.14,235.95,236.12,12423.0,233.4053,233.4844,233.2965,233.4646,12423.0
2024-04-26 15:30:00,236.09,236.09,235.82,236.0,86078.0,233.435,233.435,233.168,233.346,86078.0
2024-04-26 15:40:00,235.95,235.97,235.56,235.64,54890.0,233.2965,233.3163,232.9109,232.99,54890.0
2024-04-26 15:50:00,235.58,235.83,235.48,235.57,198751.0,232.9307,233.1779,232.8318,232.9208,198751.0
2024-04-29 09:30:00,236.59,237.42,236.26,237.08,97723.0,233.9293,234.75,233.6031,234.4138,97723.0
2024-04-29 09:40:00,237.0,237.32,236.16,236.48,38760.0,234.3347,234.6511,233.5042,233.8206,38760.0
2024-04-29 09:50:00,236.44,236.9,236.36,236.84,37856.0,233.781,234.2359,233.7019,234.1765,37856.0
2024-04-29 10:00:00,236.83,237.31,236.63,236.72,41106.0,234.1667,234.6413,233.9689,234.0579,41106.0
2024-04-29 10:10:00,236.72,236.96,236.55,236.6,32359.0,234.0579,234.2952,233.8898,233.9392,32359.0
2024-04-29 10:20:00,236.61,236.62,236.13,236.48,35423.0,233.9491,233.959,233.4745,233.8206,35423.0
2024-04-29 10:30:00,236.48,236.52,235.96,236.06,49723.0,233.8206,233.8601,233.3064,233.4053,49723.0
2024-04-29 10:40:00,236.11,236.24,235.76,235.82,26482.0,233.4547,233.5833,233.1087,233.168,26482.0
2024-04-29 10:50:00,235.75,236.2,235.64,236.18,15290.0,233.0988,233.5437,232.99,233.524,15290.0
2024-04-29 11:00:00,236.11,236.49,236.03,236.33,43405.0,233.4547,233.8305,233.3756,233.6723,43405.0
2024-04-29 11:10:00,236.33,236.39,236.14,236.38,22870.0,233.6723,233.7316,233.4844,233.7217,22870.0
2024-04-29 11:20:00,236.41,236.49,236.26,236.34,42447.0,233.7514,233.8305,233.6031,233.6822,42447.0
2024-04-29 11:30:00,236.34,236.35,235.84,236.32,24374.0,233.6822,233.692,233.1878,233.6624,24374.0
2024-04-29 11:40:00,236.29,236.72,236.2,236.63,68921.0,233.6327,234.0579,233.5437,233.9689,68921.0
2024-04-29 11:50:00,236.62,236.77,236.49,236.69,90668.0,233.959,234.1073,233.8305,234.0282,90668.0
2024-04-29 12:00:00,236.69,236.73,236.4,236.62,20607.0,234.0282,234.0678,233.7415,233.959,20607.0
2024-04-29 12:10:00,236.62,237.02,236.59,237.0,29119.0,233.959,234.3545,233.9293,234.3347,29119.0
2024-04-29 12:20:00,236.97,237.14,236.94,237.05,25065.0,234.3051,234.4732,234.2754,234.3842,25065.0
2024-04-29 12:30:00,237.06,237.13,236.88,237.0,29179.0,234.3941,234.4633,234.2161,234.3347,29179.0
2024-04-29 12:40:00,237.0,237.21,236.8,236.8,65298.0,234.3347,234.5424,234.137,234.137,65298.0
2024-04-29 12:50:00,236.86,237.01,236.74,236.99,49413.0,234.1963,234.3446,234.0777,234.3249,49413.0
2024-04-29 13:00:00,237.01,237.22,236.93,237.0,21810.0,234.3446,234.5523,234.2655,234.3347,21810.0
2024-04-29 13:10:00,237.0,237.03,236.81,236.98,40032.0,234.3347,234.3644,234.1469,234.315,40032.0
2024-04-29 13:20:00,236.98,237.36,236.93,237.28,46598.0,234.315,234.6907,234.2655,234.6116,46598.0
2024-04-29 13:30:00,237.3,238.08,237.23,237.93,50251.0,234.6314,235.4026,234.5622,235.2543,50251.0
2024-04-29 13:40:00,237.98,238.22,237.77,238.16,21925.0,235.3037,235.541,235.0961,235.4817,21925.0
2024-04-29 13:50:00,238.2,238.31,237.99,238.03,24247.0,235.5212,235.63,235.3136,235.3532,24247.0
2024-04-29 14:00:00,238.05,238.15,237.88,238.03,18857.0,235.3729,235.4718,235.2048,235.3532,18857.0
2024-04-29 14:10:00,238.04,238.26,237.87,238.02,22663.0,235.363,235.5806,235.195,235.3433,22663.0
2024-04-29 14:20:00,238.02,238.13,237.89,238.0,137006.0,235.3433,235.452,235.2147,235.3235,137006.0
2024-04-29 14:30:00,238.03,238.04,237.47,237.95,31203.0,235.3532,235.363,234.7995,235.2741,31203.0
2024-04-29 14:40:00,238.03,238.33,237.99,238.22,27990.0,235.3532,235.6498,235.3136,235.541,27990.0
2024-04-29 14:50:00,238.24,238.57,238.07,238.45,32792.0,235.5608,235.8871,235.3927,235.7684,32792.0
2024-04-29 15:00:00,238.42,238.43,237.54,238.1,49200.0,235.7388,235.7487,234.8687,235.4224,49200.0
2024-04-29 15:10:00,238.11,238.25,237.99,238.25,30128.0,235.4323,235.5707,235.3136,235.5707,30128.0
2024-04-29 15:20:00,238.22,238.52,238.22,238.3,30207.0,235.541,235.8376,235.541,235.6201,30207.0
2024-04-29 15:30:00,238.37,238.74,238.3,238.64,47527.0,235.6893,236.0552,235.6201,235.9563,47527.0
2024-04-29 15:40:00,238.64,238.75,238.4,238.5,71340.0,235.9563,236.0651,235.719,235.8179,71340.0
2024-04-29 15:50:00,238.48,239.12,238.47,239.08,321784.0,235.7981,236.4309,235.7882,236.3913,321784.0
2024-04-30 09:30:00,237.88,238.84,237.7,238.57,52129.0,235.2048,236.154,235.0269,235.8871,52129.0
2024-04-30 09:40:00,238.76,239.61,238.48,238.54,36956.0,236.0749,236.9154,235.7981,235.8574,36956.0
2024-04-30 09:50:00,238.41,238.45,237.65,237.77,28896.0,235.7289,235.7684,234.9774,235.0961,28896.0
2024-04-30 10:00:00,237.8,237.9,237.6,237.78,41607.0,235.1257,235.2246,234.928,235.106,41607.0
2024-04-30 10:10:00,237.75,238.62,237.67,238.6,32872.0,235.0763,235.9365,234.9972,235.9167,32872.0
2024-04-30 10:20:00,238.61,238.82,237.99,237.99,33620.0,235.9266,236.1343,235.3136,235.3136,33620.0
2024-04-30 10:30:00,237.99,238.08,237.45,237.68,18275.0,235.3136,235.4026,234.7797,235.0071,18275.0
2024-04-30 10:40:00,237.77,238.03,237.69,237.95,16757.0,235.0961,235.3532,235.017,235.2741,16757.0
2024-04-30 10:50:00,237.95,237.95,237.39,237.84,39553.0,235.2741,235.2741,234.7204,235.1653,39553.0
2024-04-30 11:00:00,237.8,237.8,237.08,237.2,41644.0,235.1257,235.1257,234.4138,234.5325,41644.0
2024-04-30 11:10:00,237.18,237.19,236.76,237.03,26709.0,234.5127,234.5226,234.0974,234.3644,26709.0
2024-04-30 11:20:00,236.99,237.24,236.85,236.99,36935.0,234.3249,234.572,234.1864,234.3249,36935.0
2024-04-30 11:30:00,237.02,237.22,236.75,237.16,36953.0,234.3545,234.5523,234.0876,234.4929,36953.0
2024-04-30 11:40:00,237.12,237.16,236.45,236.5,27441.0,234.4534,234.4929,233.7909,233.8404,27441.0
2024-04-30 11:50:00,236.55,236.8,236.22,236.75,25238.0,233.8898,234.137,233.5635,234.0876,25238.0
2024-04-30 12:00:00,236.61,236.68,236.4,236.59,22529.0,233.9491,234.0183,233.7415,233.9293,22529.0
2024-04-30 12:10:00,236.62,236.95,236.55,236.77,28519.0,233.959,234.2853,233.8898,234.1073,28519.0
2024-04-30 12:20:00,236.76,236.99,236.45,236.52,24793.0,234.0974,234.3249,233.7909,233.8601,24793.0
2024-04-30 12:30:00,236.48,236.48,235.88,236.09,44560.0,233.8206,233.8206,233.2273,233.435,44560.0
2024-04-30 12:40:00,236.07,236.36,235.91,236.31,28804.0,233.4152,233.7019,233.257,233.6525,28804.0
2024-04-30 12:50:00,236.35,236.56,236.2,236.45,21464.0,233.692,233.8997,233.5437,233.7909,21464.0
2024-04-30 13:00:00,236.41,236.43,236.02,236.07,35323.0,233.7514,233.7711,233.3658,233.4152,35323.0
2024-04-30 13:10:00,236.11,236.19,235.86,236.08,30964.0,233.4547,233.5338,233.2076,233.4251,30964.0
2024-04-30 13:20:00,236.09,236.22,235.98,235.99,17641.0,233.435,233.5635,233.3262,233.3361,17641.0
2024-04-30 13:30:00,235.98,236.13,235.9,236.05,19584.0,233.3262,233.4745,233.2471,233.3954,19584.0
2024-04-30 13:40:00,236.07,236.23,235.95,236.14,31788.0,233.4152,233.5734,233.2965,233.4844,31788.0
2024-04-30 13:50:00,236.15,236.28,236.05,236.16,23468.0,233.4943,233.6228,233.3954,233.5042,23468.0
2024-04-30 14:00:00,236.16,236.37,236.05,236.07,16122.0,233.5042,233.7118,233.3954,233.4152,16122.0
2024-04-30 14:10:00,236.09,236.21,235.86,235.91,14108.0,233.435,233.5536,233.2076,233.257,14108.0
2024-04-30 14:20:00,235.91,235.92,235.47,235.65,24750.0,233.257,233.2669,232.8219,232.9999,24750.0
2024-04-30 14:30:00,235.64,235.86,235.61,235.82,13490.0,232.99,233.2076,232.9604,233.168,13490.0
2024-04-30 14:40:00,235.86,235.86,235.31,235.37,24383.0,233.2076,233.2076,232.6637,232.7231,24383.0
2024-04-30 14:50:00,235.27,235.27,234.87,235.03,51843.0,232.6242,232.6242,232.2287,232.3869,51843.0
2024-04-30 15:00:00,234.97,235.08,234.47,234.49,32400.0,232.3276,232.4363,231.8332,231.853,32400.0
2024-04-30 15:10:00,234.5,234.65,234.12,234.41,57569.0,231.8629,232.0112,231.4871,231.7739,57569.0
2024-04-30 15:20:00,234.43,234.54,233.84,233.91,70863.0,231.7936,231.9024,231.2103,231.2795,70863.0
2024-04-30 15:30:00,233.93,234.25,233.77,233.94,50802.0,231.2993,231.6157,231.1411,231.3092,50802.0
2024-04-30 15:40:00,233.95,234.33,233.88,234.25,52694.0,231.319,231.6948,231.2498,231.6157,52694.0
2024-04-30 15:50:00,234.27,234.53,233.86,233.98,247793.0,231.6354,231.8925,231.2301,231.3487,247793.0
2024-05-01 09:30:00,233.22,235.14,232.81,234.43,85643.0,230.5972,232.4957,230.1919,231.7936,85643.0
2024-05-01 09:40:00,234.43,234.77,233.33,233.66,45918.0,231.7936,232.1298,230.706,231.0323,45918.0
2024-05-01 09:50:00,233.61,233.62,232.82,233.38,54863.0,230.9829,230.9927,230.2017,230.7554,54863.0
2024-05-01 10:00:00,233.39,233.51,232.83,233.34,71433.0,230.7653,230.884,230.2116,230.7159,71433.0
2024-05-01 10:10:00,233.34,233.34,232.56,232.56,28500.0,230.7159,230.7159,229.9447,229.9447,28500.0
2024-05-01 10:20:00,232.66,233.13,232.31,232.9,57937.0,230.0435,230.5083,229.6975,230.2808,57937.0
2024-05-01 10:30:00,232.94,233.0,232.48,232.6,48528.0,230.3204,230.3797,229.8656,229.9842,48528.0
2024-05-01 10:40:00,232.6,232.7,232.25,232.7,49561.0,229.9842,230.0831,229.6382,230.0831,49561.0
2024-05-01 10:50:00,232.62,232.98,232.36,232.97,24363.0,230.004,230.3599,229.7469,230.3501,24363.0
2024-05-01 11:00:00,232.9,233.39,232.85,232.93,30992.0,230.2808,230.7653,230.2314,230.3105,30992.0
2024-05-01 11:10:00,232.97,232.97,232.04,232.13,17503.0,230.3501,230.3501,229.4305,229.5195,17503.0
2024-05-01 11:20:00,232.16,232.46,232.13,232.18,19575.0,229.5492,229.8458,229.5195,229.5689,19575.0
2024-05-01 11:30:00,232.21,232.54,232.1,232.54,19336.0,229.5986,229.9249,229.4898,229.9249,19336.0
2024-05-01 11:40:00,232.56,232.94,232.31,232.37,31760.0,229.9447,230.3204,229.6975,229.7568,31760.0
2024-05-01 11:50:00,232.41,232.48,232.08,232.36,47008.0,229.7964,229.8656,229.4701,229.7469,47008.0
2024-05-01 12:00:00,232.36,232.5,232.08,232.49,31008.0,229.7469,229.8853,229.4701,229.8755,31008.0
2024-05-01 12:10:00,232.6,232.8,232.35,232.48,20781.0,229.9842,230.182,229.737,229.8656,20781.0
2024-05-01 12:20:00,232.48,232.49,232.25,232.37,10465.0,229.8656,229.8755,229.6382,229.7568,10465.0
2024-05-01 12:30:00,232.34,232.42,232.25,232.28,8613.0,229.7271,229.8062,229.6382,229.6678,8613.0
2024-05-01 12:40:00,232.29,232.35,232.17,232.26,13213.0,229.6777,229.737,229.5591,229.648,13213.0
2024-05-01 12:50:00,232.26,232.28,232.06,232.12,21672.0,229.648,229.6678,229.4503,229.5096,21672.0
2024-05-01 13:00:00,232.07,232.26,231.46,231.7,85836.0,229.4602,229.648,228.857,229.0943,85836.0
2024-05-01 13:10:00,231.73,231.73,231.43,231.57,18861.0,229.124,229.124,228.8274,228.9658,18861.0
2024-05-01 13:20:00,231.59,231.99,231.59,231.84,16480.0,228.9856,229.3811,228.9856,229.2328,16480.0
2024-05-01 13:30:00,231.79,232.49,231.79,232.3,12925.0,229.1833,229.8755,229.1833,229.6876,12925.0
2024-05-01 13:40:00,232.17,232.32,231.87,232.31,16809.0,229.5591,229.7074,229.2624,229.6975,16809.0
2024-05-01 13:50:00,232.31,232.31,232.06,232.06,16658.0,229.6975,229.6975,229.4503,229.4503,16658.0
2024-05-01 14:00:00,232.04,232.82,231.96,232.35,36603.0,229.4305,230.2017,229.3514,229.737,36603.0
2024-05-01 14:10:00,232.42,232.45,232.12,232.36,16106.0,229.8062,229.8359,229.5096,229.7469,16106.0
2024-05-01 14:20:00,232.36,233.12,232.31,233.1,19578.0,229.7469,230.4984,229.6975,230.4786,19578.0
2024-05-01 14:30:00,233.08,233.14,231.91,233.06,68201.0,230.4588,230.5181,229.302,230.439,68201.0
2024-05-01 14:40:00,233.06,233.99,232.8,233.45,111452.0,230.439,231.3586,230.182,230.8247,111452.0
2024-05-01 14:50:00,233.5,233.71,232.69,232.89,159348.0,230.8741,231.0817,230.0732,230.271,159348.0
2024-05-01 15:00:00,232.98,233.33,232.34,233.19,104878.0,230.3599,230.706,229.7271,230.5676,104878.0
2024-05-01 15:10:00,233.18,233.74,233.01,233.07,38608.0,230.5577,231.1114,230.3896,230.4489,38608.0
2024-05-01 15:20:00,233.06,233.43,232.72,232.96,46116.0,230.439,230.8049,230.1029,230.3402,46116.0
2024-05-01 15:30:00,233.0,233.0,231.84,232.14,58696.0,230.3797,230.3797,229.2328,229.5294,58696.0
2024-05-01 15:40:00,232.19,232.64,232.01,232.47,48640.0,229.5788,230.0238,229.4009,229.8557,48640.0
2024-05-01 15:50:00,232.45,232.45,231.23,231.24,226327.0,229.8359,229.8359,228.6296,228.6395,226327.0
2024-05-02 09:30:00,233.58,233.95,231.95,232.06,66096.0,230.9532,231.319,229.3415,229.4503,66096.0
2024-05-02 09:40:00,232.0,232.53,231.26,231.73,30116.0,229.391,229.915,228.6593,229.124,30116.0
2024-05-02 09:50:00,231.82,232.5,231.8,232.18,20648.0,229.213,229.8853,229.1932,229.5689,20648.0
2024-05-02 10:00:00,232.21,232.38,230.91,231.1,55324.0,229.5986,229.7667,228.3132,228.5011,55324.0
2024-05-02 10:10:00,231.04,231.99,231.0,231.71,25210.0,228.4418,229.3811,228.4022,229.1042,25210.0
2024-05-02 10:20:00,231.73,232.48,231.49,232.41,39731.0,229.124,229.8656,228.8867,229.7964,39731.0
2024-05-02 10:30:00,232.3,232.55,232.06,232.28,30372.0,229.6876,229.9348,229.4503,229.6678,30372.0
2024-05-02 10:40:00,232.27,232.41,231.73,232.27,45467.0,229.6579,229.7964,229.124,229.6579,45467.0
2024-05-02 10:50:00,232.26,232.87,232.12,232.61,37012.0,229.648,230.2512,229.5096,229.9941,37012.0
2024-05-02 11:00:00,232.62,233.31,232.41,233.26,43472.0,230.004,230.6862,229.7964,230.6368,43472.0
2024-05-02 11:10:00,233.25,233.7,232.94,233.57,43584.0,230.6269,231.0719,230.3204,230.9433,43584.0
2024-05-02 11:20:00,233.58,233.92,233.27,233.33,64496.0,230.9532,231.2894,230.6467,230.706,64496.0
2024-05-02 11:30:00,233.3,233.32,232.5,232.57,28325.0,230.6763,230.6961,229.8853,229.9546,28325.0
2024-05-02 11:40:00,232.55,232.78,232.39,232.41,27226.0,229.9348,230.1622,229.7766,229.7964,27226.0
2024-05-02 11:50:00,232.41,232.71,232.39,232.54,26572.0,229.7964,230.093,229.7766,229.9249,26572.0
2024-05-02 12:00:00,232.55,232.65,232.23,232.32,26580.0,229.9348,230.0337,229.6184,229.7074,26580.0
2024-05-02 12:10:00,232.35,232.43,232.22,232.42,22088.0,229.737,229.8161,229.6085,229.8062,22088.0
2024-05-02 12:20:00,232.43,232.73,232.36,232.43,57842.0,229.8161,230.1128,229.7469,229.8161,57842.0
2024-05-02 12:30:00,232.45,232.45,231.63,232.13,21522.0,229.8359,229.8359,229.0251,229.5195,21522.0
2024-05-02 12:40:00,232.24,232.24,232.04,232.06,12545.0,229.6283,229.6283,229.4305,229.4503,12545.0
2024-05-02 12:50:00,232.08,232.25,231.97,232.23,17525.0,229.4701,229.6382,229.3613,229.6184,17525.0
2024-05-02 13:00:00,232.28,232.46,232.2,232.31,13411.0,229.6678,229.8458,229.5887,229.6975,13411.0
2024-05-02 13:10:00,232.33,232.87,232.29,232.33,28191.0,229.7173,230.2512,229.6777,229.7173,28191.0
2024-05-02 13:20:00,232.32,232.51,232.2,232.51,20377.0,229.7074,229.8952,229.5887,229.8952,20377.0
2024-05-02 13:30:00,232.5,232.54,232.11,232.24,22747.0,229.8853,229.9249,229.4997,229.6283,22747.0
2024-05-02 13:40:00,232.28,232.4,232.2,232.25,18066.0,229.6678,229.7865,229.5887,229.6382,18066.0
2024-05-02 13:50:00,232.25,232.44,232.2,232.44,36286.0,229.6382,229.826,229.5887,229.826,36286.0
2024-05-02 14:00:00,232.44,232.53,232.16,232.43,28856.0,229.826,229.915,229.5492,229.8161,28856.0
2024-05-02 14:10:00,232.48,232.5,232.06,232.11,30876.0,229.8656,229.8853,229.4503,229.4997,30876.0
2024-05-02 14:20:00,232.13,232.32,232.06,232.32,29611.0,229.5195,229.7074,229.4503,229.7074,29611.0
2024-05-02 14:30:00,232.32,232.49,232.17,232.39,37787.0,229.7074,229.8755,229.5591,229.7766,37787.0
2024-05-02 14:40:00,232.41,232.93,232.38,232.87,50201.0,229.7964,230.3105,229.7667,230.2512,50201.0
2024-05-02 14:50:00,232.87,233.02,232.63,232.69,20962.0,230.2512,230.3995,230.0139,230.0732,20962.0
2024-05-02 15:00:00,232.67,232.86,232.35,232.86,36597.0,230.0534,230.2413,229.737,230.2413,36597.0
2024-05-02 15:10:00,232.85,232.95,232.31,232.47,50928.0,230.2314,230.3303,229.6975,229.8557,50928.0
2024-05-02 15:20:00,232.47,232.79,232.45,232.46,34977.0,229.8557,230.1721,229.8359,229.8458,34977.0
2024-05-02 15:30:00,232.47,232.51,232.06,232.37,45346.0,229.8557,229.8952,229.4503,229.7568,45346.0
2024-05-02 15:40:00,232.39,232.49,232.0,232.3,37404.0,229.7766,229.8755,229.391,229.6876,37404.0
2024-05-02 15:50:00,232.26,232.58,231.97,232.53,162103.0,229.648,229.9644,229.3613,229.915,162103.0
2024-05-03 09:30:00,233.26,233.35,231.35,232.22,113810.0,230.6368,230.7258,228.7483,229.6085,113810.0
2024-05-03 09:40:00,232.29,232.64,231.97,232.15,38675.0,229.6777,230.0238,229.3613,229.5393,38675.0
2024-05-03 09:50:00,232.11,232.97,231.81,232.55,57691.0,229.4997,230.3501,229.2031,229.9348,57691.0
2024-05-03 10:00:00,232.67,233.0,230.59,230.89,68976.0,230.0534,230.3797,227.9968,228.2935,68976.0
2024-05-03 10:10:00,230.94,231.22,230.1,230.23,49847.0,228.3429,228.6197,227.5123,227.6409,49847.0
2024-05-03 10:20:00,230.3,230.4,229.7,229.92,45634.0,227.7101,227.809,227.1168,227.3344,45634.0
2024-05-03 10:30:00,229.99,230.13,229.13,229.69,87216.0,227.4036,227.542,226.5532,227.1069,87216.0
2024-05-03 10:40:00,229.69,230.06,229.62,229.88,115860.0,227.1069,227.4728,227.0377,227.2948,115860.0
2024-05-03 10:50:00,229.88,229.88,229.4,229.47,41909.0,227.2948,227.2948,226.8202,226.8894,41909.0
2024-05-03 11:00:00,229.57,230.17,229.54,229.82,41271.0,226.9883,227.5815,226.9586,227.2355,41271.0
2024-05-03 11:10:00,229.85,230.18,229.73,229.94,26956.0,227.2651,227.5914,227.1465,227.3541,26956.0
2024-05-03 11:20:00,229.94,230.47,229.87,230.47,34838.0,227.3541,227.8782,227.2849,227.8782,34838.0
2024-05-03 11:30:00,230.49,230.98,230.45,230.79,30177.0,227.8979,228.3824,227.8584,228.1946,30177.0
2024-05-03 11:40:00,230.8,230.93,230.41,230.52,25291.0,228.2045,228.333,227.8188,227.9276,25291.0
2024-05-03 11:50:00,230.67,231.27,230.6,231.03,18832.0,228.0759,228.6692,228.0067,228.4319,18832.0
2024-05-03 12:00:00,231.08,231.14,230.88,230.99,27025.0,228.4813,228.5406,228.2836,228.3923,27025.0
2024-05-03 12:10:00,230.99,230.99,230.67,230.69,17458.0,228.3923,228.3923,228.0759,228.0957,17458.0
2024-05-03 12:20:00,230.69,231.04,230.6,230.9,25469.0,228.0957,228.4418,228.0067,228.3033,25469.0
2024-05-03 12:30:00,230.87,231.09,230.84,231.07,26716.0,228.2737,228.4912,228.244,228.4714,26716.0
2024-05-03 12:40:00,231.09,231.16,230.92,231.05,32566.0,228.4912,228.5604,228.3231,228.4517,32566.0
2024-05-03 12:50:00,231.05,231.08,230.83,230.96,20408.0,228.4517,228.4813,228.2341,228.3627,20408.0
2024-05-03 13:00:00,230.99,231.38,230.99,231.1,21720.0,228.3923,228.7779,228.3923,228.5011,21720.0
2024-05-03 13:10:00,231.14,231.39,230.98,231.06,49190.0,228.5406,228.7878,228.3824,228.4615,49190.0
2024-05-03 13:20:00,231.06,231.12,230.8,231.05,17387.0,228.4615,228.5209,228.2045,228.4517,17387.0
2024-05-03 13:30:00,231.01,231.25,230.77,231.17,24465.0,228.4121,228.6494,228.1748,228.5703,24465.0
2024-05-03 13:40:00,231.17,231.34,231.17,231.29,18845.0,228.5703,228.7384,228.5703,228.689,18845.0
2024-05-03 13:50:00,231.31,231.41,231.27,231.31,25407.0,228.7087,228.8076,228.6692,228.7087,25407.0
2024-05-03 14:00:00,231.31,231.47,231.17,231.43,28702.0,228.7087,228.8669,228.5703,228.8274,28702.0
2024-05-03 14:10:00,231.46,231.71,231.35,231.68,25954.0,228.857,229.1042,228.7483,229.0746,25954.0
2024-05-03 14:20:00,231.65,231.65,231.28,231.35,32359.0,229.0449,229.0449,228.6791,228.7483,32359.0
2024-05-03 14:30:00,231.34,231.51,231.32,231.36,19758.0,228.7384,228.9065,228.7186,228.7582,19758.0
2024-05-03 14:40:00,231.37,231.45,231.17,231.41,31048.0,228.7681,228.8472,228.5703,228.8076,31048.0
2024-05-03 14:50:00,231.4,231.43,231.1,231.35,16721.0,228.7977,228.8274,228.5011,228.7483,16721.0
2024-05-03 15:00:00,231.37,231.42,231.28,231.35,26860.0,228.7681,228.8175,228.6791,228.7483,26860.0
2024-05-03 15:10:00,231.36,231.39,231.14,231.21,23415.0,228.7582,228.7878,228.5406,228.6099,23415.0
2024-05-03 15:20:00,231.22,231.24,231.0,231.04,21448.0,228.6197,228.6395,228.4022,228.4418,21448.0
2024-05-03 15:30:00,231.02,231.09,230.81,230.93,57234.0,228.422,228.4912,228.2144,228.333,57234.0
2024-05-03 15:40:00,230.95,231.07,230.78,230.92,51256.0,228.3528,228.4714,228.1847,228.3231,51256.0
2024-05-03 15:50:00,230.96,231.03,230.56,230.78,237062.0,228.3627,228.4319,227.9672,228.1847,237062.0
2024-05-06 09:30:00,232.3,233.4,231.71,233.06,78425.0,229.6876,230.7752,229.1042,230.439,78425.0
2024-05-06 09:40:00,233.04,233.73,232.96,233.43,44126.0,230.4193,231.1015,230.3402,230.8049,44126.0
2024-05-06 09:50:00,233.47,233.47,233.13,233.22,24271.0,230.8444,230.8444,230.5083,230.5972,24271.0
2024-05-06 10:00:00,233.16,233.16,232.76,232.84,24404.0,230.5379,230.5379,230.1424,230.2215,24404.0
2024-05-06 10:10:00,232.84,233.32,232.64,233.09,34223.0,230.2215,230.6961,230.0238,230.4687,34223.0
2024-05-06 10:20:00,233.05,233.15,232.54,232.56,29017.0,230.4292,230.528,229.9249,229.9447,29017.0
2024-05-06 10:30:00,232.56,232.58,231.93,232.11,45509.0,229.9447,229.9644,229.3218,229.4997,45509.0
2024-05-06 10:40:00,232.21,232.28,231.78,231.99,30519.0,229.5986,229.6678,229.1734,229.3811,30519.0
2024-05-06 10:50:00,232.04,232.17,231.89,232.13,35115.0,229.4305,229.5591,229.2822,229.5195,35115.0
2024-05-06 11:00:00,232.15,232.41,231.95,232.41,22763.0,229.5393,229.7964,229.3415,229.7964,22763.0
2024-05-06 11:10:00,232.46,232.48,231.84,231.84,29121.0,229.8458,229.8656,229.2328,229.2328,29121.0
2024-05-06 11:20:00,231.9,231.97,231.48,231.57,23722.0,229.2921,229.3613,228.8768,228.9658,23722.0
2024-05-06 11:30:00,231.55,231.61,231.35,231.47,28467.0,228.946,229.0054,228.7483,228.8669,28467.0
2024-05-06 11:40:00,231.51,231.73,231.51,231.63,9671.0,228.9065,229.124,228.9065,229.0251,9671.0
2024-05-06 11:50:00,231.63,232.0,231.6,231.83,15275.0,229.0251,229.391,228.9955,229.2229,15275.0
2024-05-06 12:00:00,231.8,231.84,231.68,231.7,13901.0,229.1932,229.2328,229.0746,229.0943,13901.0
2024-05-06 12:10:00,231.73,231.77,231.4,231.4,18739.0,229.124,229.1636,228.7977,228.7977,18739.0
2024-05-06 12:20:00,231.38,231.61,231.32,231.48,7396.0,228.7779,229.0054,228.7186,228.8768,7396.0
2024-05-06 12:30:00,231.55,231.98,231.53,231.98,33317.0,228.946,229.3712,228.9263,229.3712,33317.0
2024-05-06 12:40:00,231.94,232.17,231.92,231.97,10523.0,229.3316,229.5591,229.3119,229.3613,10523.0
2024-05-06 12:50:00,232.06,232.36,231.99,232.16,14136.0,229.4503,229.7469,229.3811,229.5492,14136.0
2024-05-06 13:00:00,232.16,232.43,232.13,232.25,13788.0,229.5492,229.8161,229.5195,229.6382,13788.0
2024-05-06 13:10:00,232.25,232.44,232.17,232.43,27140.0,229.6382,229.826,229.5591,229.8161,27140.0
2024-05-06 13:20:00,232.43,232.73,232.43,232.64,11949.0,229.8161,230.1128,229.8161,230.0238,11949.0
2024-05-06 13:30:00,232.61,232.79,232.55,232.55,12737.0,229.9941,230.1721,229.9348,229.9348,12737.0
2024-05-06 13:40:00,232.61,232.75,232.55,232.71,7001.0,229.9941,230.1325,229.9348,230.093,7001.0
2024-05-06 13:50:00,232.76,232.96,232.72,232.74,19648.0,230.1424,230.3402,230.1029,230.1226,19648.0
2024-05-06 14:00:00,232.7,233.38,232.69,233.38,34861.0,230.0831,230.7554,230.0732,230.7554,34861.0
2024-05-06 14:10:00,233.45,233.75,233.3,233.75,28973.0,230.8247,231.1213,230.6763,231.1213,28973.0
2024-05-06 14:20:00,233.74,234.28,233.59,234.11,24657.0,231.1114,231.6453,230.9631,231.4772,24657.0
2024-05-06 14:30:00,234.18,234.22,233.68,233.72,23027.0,231.5465,231.586,231.0521,231.0916,23027.0
2024-05-06 14:40:00,233.71,233.78,233.43,233.47,23238.0,231.0817,231.151,230.8049,230.8444,23238.0
2024-05-06 14:50:00,233.44,233.53,233.29,233.44,19036.0,230.8148,230.9038,230.6665,230.8148,19036.0
2024-05-06 15:00:00,233.46,233.65,233.31,233.41,16610.0,230.8345,231.0224,230.6862,230.7851,16610.0
2024-05-06 15:10:00,233.43,233.56,233.19,233.55,28630.0,230.8049,230.9334,230.5676,230.9235,28630.0
2024-05-06 15:20:00,233.56,233.61,233.36,233.52,20412.0,230.9334,230.9829,230.7357,230.8939,20412.0
2024-05-06 15:30:00,233.52,233.87,233.47,233.83,39876.0,230.8939,231.2399,230.8444,231.2004,39876.0
2024-05-06 15:40:00,233.92,234.31,233.87,234.3,43508.0,231.2894,231.675,231.2399,231.6651,43508.0
2024-05-06 15:50:00,234.28,234.57,234.04,234.27,169971.0,231.6453,231.9321,231.408,231.6354,169971.0
2024-05-07 09:30:00,235.5,236.0,234.52,234.73,71898.0,232.8516,233.346,231.8826,232.0903,71898.0
2024-05-07 09:40:00,234.71,234.74,233.41,233.68,57293.0,232.0705,232.1002,230.7851,231.0521,57293.0
2024-05-07 09:50:00,233.84,234.38,233.74,234.13,19669.0,231.2103,231.7442,231.1114,231.497,19669.0
2024-05-07 10:00:00,234.15,234.95,234.14,234.47,46430.0,231.5168,232.3078,231.5069,231.8332,46430.0
2024-05-07 10:10:00,234.45,234.82,234.41,234.72,29663.0,231.8134,232.1793,231.7739,232.0804,29663.0
2024-05-07 10:20:00,234.72,234.86,234.4,234.7,17861.0,232.0804,232.2188,231.764,232.0606,17861.0
2024-05-07 10:30:00,234.61,234.63,234.2,234.35,22815.0,231.9716,231.9914,231.5662,231.7145,22815.0
2024-05-07 10:40:00,234.34,234.35,234.01,234.05,25669.0,231.7047,231.7145,231.3784,231.4179,25669.0
2024-05-07 10:50:00,234.06,234.46,233.87,234.43,23754.0,231.4278,231.8233,231.2399,231.7936,23754.0
2024-05-07 11:00:00,234.42,235.11,234.37,235.04,27645.0,231.7838,232.466,231.7343,232.3968,27645.0
2024-05-07 11:10:00,235.09,235.24,234.84,234.84,15937.0,232.4462,232.5945,232.199,232.199,15937.0
2024-05-07 11:20:00,234.91,235.02,234.8,235.02,26091.0,232.2682,232.377,232.1595,232.377,26091.0
2024-05-07 11:30:00,234.95,235.07,234.73,234.77,22171.0,232.3078,232.4264,232.0903,232.1298,22171.0
2024-05-07 11:40:00,234.73,235.0,234.7,234.8,14586.0,232.0903,232.3572,232.0606,232.1595,14586.0
2024-05-07 11:50:00,234.82,235.01,234.73,235.01,38204.0,232.1793,232.3671,232.0903,232.3671,38204.0
2024-05-07 12:00:00,235.0,235.5,234.91,235.5,22130.0,232.3572,232.8516,232.2682,232.8516,22130.0
2024-05-07 12:10:00,235.53,235.72,235.38,235.38,26736.0,232.8813,233.0691,232.733,232.733,26736.0
2024-05-07 12:20:00,235.38,235.67,235.37,235.53,14235.0,232.733,233.0197,232.7231,232.8813,14235.0
2024-05-07 12:30:00,235.49,235.49,235.28,235.46,10647.0,232.8417,232.8417,232.6341,232.8121,10647.0
2024-05-07 12:40:00,235.44,235.44,235.15,235.21,22464.0,232.7923,232.7923,232.5055,232.5649,22464.0
2024-05-07 12:50:00,235.16,235.46,235.05,235.4,34626.0,232.5154,232.8121,232.4067,232.7527,34626.0
2024-05-07 13:00:00,235.44,235.53,235.29,235.53,12544.0,232.7923,232.8813,232.644,232.8813,12544.0
2024-05-07 13:10:00,235.53,235.66,235.45,235.48,13031.0,232.8813,233.0098,232.8022,232.8318,13031.0
2024-05-07 13:20:00,235.5,235.73,235.43,235.49,19067.0,232.8516,233.079,232.7824,232.8417,19067.0
2024-05-07 13:30:00,235.51,235.54,235.34,235.53,29900.0,232.8615,232.8912,232.6934,232.8813,29900.0
2024-05-07 13:40:00,235.55,235.62,235.28,235.28,17919.0,232.901,232.9703,232.6341,232.6341,17919.0
2024-05-07 13:50:00,235.24,235.38,234.91,235.03,11680.0,232.5945,232.733,232.2682,232.3869,11680.0
2024-05-07 14:00:00,235.0,235.23,234.97,235.06,13636.0,232.3572,232.5846,232.3276,232.4166,13636.0
2024-05-07 14:10:00,235.06,235.17,234.62,234.65,13724.0,232.4166,232.5253,231.9815,232.0112,13724.0
2024-05-07 14:20:00,234.65,234.86,234.59,234.7,20429.0,232.0112,232.2188,231.9518,232.0606,20429.0
2024-05-07 14:30:00,234.7,234.75,234.51,234.54,17171.0,232.0606,232.11,231.8727,231.9024,17171.0
2024-05-07 14:40:00,234.53,234.8,234.45,234.67,21525.0,231.8925,232.1595,231.8134,232.0309,21525.0
2024-05-07 14:50:00,234.69,234.7,234.55,234.59,13043.0,232.0507,232.0606,231.9123,231.9518,13043.0
2024-05-07 15:00:00,234.6,234.93,234.56,234.89,22801.0,231.9617,232.288,231.9222,232.2485,22801.0
2024-05-07 15:10:00,234.85,234.93,234.55,234.55,15107.0,232.2089,232.288,231.9123,231.9123,15107.0
2024-05-07 15:20:00,234.6,234.97,234.6,234.95,16796.0,231.9617,232.3276,231.9617,232.3078,16796.0
2024-05-07 15:30:00,234.96,235.08,234.9,235.01,20346.0,232.3177,232.4363,232.2584,232.3671,20346.0
2024-05-07 15:40:00,235.05,235.21,234.94,235.13,36235.0,232.4067,232.5649,232.2979,232.4858,36235.0
2024-05-07 15:50:00,235.15,235.25,234.51,234.64,111104.0,232.5055,232.6044,231.8727,232.0013,111104.0
2024-05-08 09:30:00,234.4,234.65,233.52,234.47,88538.0,231.764,232.0112,230.8939,231.8332,88538.0
2024-05-08 09:40:00,234.43,234.43,234.01,234.19,35096.0,231.7936,231.7936,231.3784,231.5563,35096.0
2024-05-08 09:50:00,234.19,234.3,233.96,234.3,36729.0,231.5563,231.6651,231.3289,231.6651,36729.0
2024-05-08 10:00:00,234.25,234.89,234.22,234.69,29574.0,231.6157,232.2485,231.586,232.0507,29574.0
2024-05-08 10:10:00,234.7,234.74,234.35,234.54,21200.0,232.0606,232.1002,231.7145,231.9024,21200.0
2024-05-08 10:20:00,234.54,234.91,234.5,234.7,18005.0,231.9024,232.2682,231.8629,232.0606,18005.0
2024-05-08 10:30:00,234.66,234.85,234.61,234.8,10870.0,232.0211,232.2089,231.9716,232.1595,10870.0
2024-05-08 10:40:00,234.85,234.99,234.74,234.77,11389.0,232.2089,232.3473,232.1002,232.1298,11389.0
2024-05-08 10:50:00,234.8,235.05,234.53,234.94,21088.0,232.1595,232.4067,231.8925,232.2979,21088.0
2024-05-08 11:00:00,235.05,235.11,234.89,234.95,14887.0,232.4067,232.466,232.2485,232.3078,14887.0
2024-05-08 11:10:00,234.91,234.94,234.46,234.77,19833.0,232.2682,232.2979,231.8233,232.1298,19833.0
2024-05-08 11:20:00,234.77,234.8,234.68,234.76,7741.0,232.1298,232.1595,232.0408,232.1199,7741.0
2024-05-08 11:30:00,234.71,235.0,234.65,234.66,17354.0,232.0705,232.3572,232.0112,232.0211,17354.0
2024-05-08 11:40:00,234.67,234.74,234.39,234.45,23835.0,232.0309,232.1002,231.7541,231.8134,23835.0
2024-05-08 11:50:00,234.5,234.87,234.5,234.78,26269.0,231.8629,232.2287,231.8629,232.1397,26269.0
2024-05-08 12:00:00,234.78,234.99,234.71,234.9,8705.0,232.1397,232.3473,232.0705,232.2584,8705.0
2024-05-08 12:10:00,234.95,235.38,234.9,235.33,17377.0,232.3078,232.733,232.2584,232.6835,17377.0
2024-05-08 12:20:00,235.39,235.43,235.17,235.28,13046.0,232.7428,232.7824,232.5253,232.6341,13046.0
2024-05-08 12:30:00,235.25,235.38,235.1,235.31,11633.0,232.6044,232.733,232.4561,232.6637,11633.0
2024-05-08 12:40:00,235.29,235.52,235.29,235.38,21724.0,232.644,232.8714,232.644,232.733,21724.0
2024-05-08 12:50:00,235.38,235.58,235.35,235.48,11253.0,232.733,232.9307,232.7033,232.8318,11253.0
2024-05-08 13:00:00,235.48,235.59,235.19,235.48,10518.0,232.8318,232.9406,232.5451,232.8318,10518.0
2024-05-08 13:10:00,235.48,235.74,235.4,235.6,16588.0,232.8318,233.0889,232.7527,232.9505,16588.0
2024-05-08 13:20:00,235.6,235.66,235.43,235.53,14671.0,232.9505,233.0098,232.7824,232.8813,14671.0
2024-05-08 13:30:00,235.45,235.5,235.34,235.44,11314.0,232.8022,232.8516,232.6934,232.7923,11314.0
2024-05-08 13:40:00,235.45,235.82,235.43,235.77,14014.0,232.8022,233.168,232.7824,233.1186,14014.0
2024-05-08 13:50:00,235.82,236.0,235.75,235.98,18066.0,233.168,233.346,233.0988,233.3262,18066.0
2024-05-08 14:00:00,236.0,236.1,235.75,235.93,17570.0,233.346,233.4449,233.0988,233.2768,17570.0
2024-05-08 14:10:00,235.91,236.09,235.84,236.0,32939.0,233.257,233.435,233.1878,233.346,32939.0
2024-05-08 14:20:00,236.05,236.28,236.0,236.19,37978.0,233.3954,233.6228,233.346,233.5338,37978.0
2024-05-08 14:30:00,236.19,236.38,236.16,236.24,35236.0,233.5338,233.7217,233.5042,233.5833,35236.0
2024-05-08 14:40:00,236.28,236.39,236.24,236.28,20099.0,233.6228,233.7316,233.5833,233.6228,20099.0
2024-05-08 14:50:00,236.26,236.43,236.24,236.37,18270.0,233.6031,233.7711,233.5833,233.7118,18270.0
2024-05-08 15:00:00,236.35,236.38,236.18,236.32,18335.0,233.692,233.7217,233.524,233.6624,18335.0
2024-05-08 15:10:00,236.32,236.39,236.19,236.38,31624.0,233.6624,233.7316,233.5338,233.7217,31624.0
2024-05-08 15:20:00,236.36,236.53,236.28,236.28,25407.0,233.7019,233.87,233.6228,233.6228,25407.0
2024-05-08 15:30:00,236.27,236.58,236.15,236.53,34641.0,233.6129,233.9195,233.4943,233.87,34641.0
2024-05-08 15:40:00,236.51,236.85,236.47,236.72,41083.0,233.8502,234.1864,233.8107,234.0579,41083.0
2024-05-08 15:50:00,236.78,236.8,235.85,236.15,206411.0,234.1172,234.137,233.1977,233.4943,206411.0
2024-05-09 09:30:00,235.96,236.82,235.56,236.78,55444.0,233.3064,234.1568,232.9109,234.1172,55444.0
2024-05-09 09:40:00,236.72,237.27,236.24,237.27,41205.0,234.0579,234.6017,233.5833,234.6017,41205.0
2024-05-09 09:50:00,237.27,237.6,237.18,237.37,50121.0,234.6017,234.928,234.5127,234.7006,50121.0
2024-05-09 10:00:00,237.34,237.92,237.32,237.92,53909.0,234.6709,235.2444,234.6511,235.2444,53909.0
2024-05-09 10:10:00,237.89,237.93,237.33,237.47,19593.0,235.2147,235.2543,234.661,234.7995,19593.0
2024-05-09 10:20:00,237.49,237.82,237.38,237.63,24935.0,234.8192,235.1455,234.7105,234.9577,24935.0
2024-05-09 10:30:00,237.66,238.53,237.65,238.42,51098.0,234.9873,235.8475,234.9774,235.7388,51098.0
2024-05-09 10:40:00,238.46,238.82,238.42,238.52,30764.0,235.7783,236.1343,235.7388,235.8376,30764.0
2024-05-09 10:50:00,238.43,238.6,238.18,238.3,27807.0,235.7487,235.9167,235.5015,235.6201,27807.0
2024-05-09 11:00:00,238.31,238.35,238.11,238.17,22791.0,235.63,235.6696,235.4323,235.4916,22791.0
2024-05-09 11:10:00,238.17,238.27,237.99,238.24,67396.0,235.4916,235.5905,235.3136,235.5608,67396.0
2024-05-09 11:20:00,238.26,238.34,237.95,238.34,38076.0,235.5806,235.6597,235.2741,235.6597,38076.0
2024-05-09 11:30:00,238.35,238.49,238.23,238.23,44249.0,235.6696,235.808,235.5509,235.5509,44249.0
2024-05-09 11:40:00,238.26,238.27,237.82,238.04,32146.0,235.5806,235.5905,235.1455,235.363,32146.0
2024-05-09 11:50:00,237.98,237.98,237.77,237.91,11333.0,235.3037,235.3037,235.0961,235.2345,11333.0
2024-05-09 12:00:00,237.89,237.94,237.72,237.86,15716.0,235.2147,235.2642,235.0466,235.1851,15716.0
2024-05-09 12:10:00,237.88,237.99,237.74,237.84,14315.0,235.2048,235.3136,235.0664,235.1653,14315.0
2024-05-09 12:20:00,237.83,238.11,237.81,237.91,26904.0,235.1554,235.4323,235.1356,235.2345,26904.0
2024-05-09 12:30:00,237.93,237.98,237.68,237.95,20578.0,235.2543,235.3037,235.0071,235.2741,20578.0
2024-05-09 12:40:00,237.96,238.06,237.86,237.86,17180.0,235.2839,235.3828,235.1851,235.1851,17180.0
2024-05-09 12:50:00,237.86,237.95,237.69,237.81,19436.0,235.1851,235.2741,235.017,235.1356,19436.0
2024-05-09 13:00:00,237.79,238.04,237.73,237.91,21582.0,235.1159,235.363,235.0565,235.2345,21582.0
2024-05-09 13:10:00,237.85,237.98,237.73,237.76,15293.0,235.1752,235.3037,235.0565,235.0862,15293.0
2024-05-09 13:20:00,237.75,237.84,237.51,237.82,19884.0,235.0763,235.1653,234.839,235.1455,19884.0
2024-05-09 13:30:00,237.82,238.04,237.74,237.88,29137.0,235.1455,235.363,235.0664,235.2048,29137.0
2024-05-09 13:40:00,237.89,238.18,237.88,237.96,22710.0,235.2147,235.5015,235.2048,235.2839,22710.0
2024-05-09 13:50:00,238.02,238.02,237.87,237.96,17931.0,235.3433,235.3433,235.195,235.2839,17931.0
2024-05-09 14:00:00,237.96,237.96,237.82,237.89,13060.0,235.2839,235.2839,235.1455,235.2147,13060.0
2024-05-09 14:10:00,237.92,238.01,237.88,237.9,16265.0,235.2444,235.3334,235.2048,235.2246,16265.0
2024-05-09 14:20:00,237.89,237.94,237.61,237.92,16895.0,235.2147,235.2642,234.9379,235.2444,16895.0
2024-05-09 14:30:00,237.88,237.98,237.71,237.97,23062.0,235.2048,235.3037,235.0368,235.2938,23062.0
2024-05-09 14:40:00,237.97,238.22,237.91,238.18,17012.0,235.2938,235.541,235.2345,235.5015,17012.0
2024-05-09 14:50:00,238.17,238.33,238.14,238.24,10992.0,235.4916,235.6498,235.4619,235.5608,10992.0
2024-05-09 15:00:00,238.27,238.33,238.1,238.33,14636.0,235.5905,235.6498,235.4224,235.6498,14636.0
2024-05-09 15:10:00,238.32,238.5,238.28,238.47,16221.0,235.6399,235.8179,235.6003,235.7882,16221.0
2024-05-09 15:20:00,238.48,238.66,238.44,238.58,26161.0,235.7981,235.9761,235.7585,235.897,26161.0
2024-05-09 15:30:00,238.56,238.95,238.49,238.8,30959.0,235.8772,236.2628,235.808,236.1145,30959.0
2024-05-09 15:40:00,238.78,239.06,238.71,239.0,48245.0,236.0947,236.3716,236.0255,236.3122,48245.0
2024-05-09 15:50:00,238.98,239.38,238.97,239.13,157318.0,236.2925,236.688,236.2826,236.4408,157318.0
2024-05-10 09:30:00,240.5,243.54,240.5,242.4,140175.0,237.7954,240.8012,237.7954,239.674,140175.0
2024-05-10 09:40:00,242.35,242.41,241.63,241.87,29671.0,239.6246,239.6839,238.9127,239.15,29671.0
2024-05-10 09:50:00,241.98,242.06,241.28,241.73,40664.0,239.2587,239.3378,238.5666,239.0115,40664.0
2024-05-10 10:00:00,241.58,241.69,240.93,241.26,38448.0,238.8632,238.972,238.2205,238.5468,38448.0
2024-05-10 10:10:00,241.25,241.77,241.18,241.31,55503.0,238.5369,239.0511,238.4677,238.5963,55503.0
2024-05-10 10:20:00,241.37,241.39,240.42,240.56,53751.0,238.6556,238.6754,237.7163,237.8547,53751.0
2024-05-10 10:30:00,240.63,240.93,240.46,240.9,37509.0,237.9239,238.2205,237.7558,238.1909,37509.0
2024-05-10 10:40:00,240.9,241.07,240.8,240.83,16302.0,238.1909,238.359,238.092,238.1217,16302.0
2024-05-10 10:50:00,240.69,240.82,240.31,240.82,19736.0,237.9832,238.1118,237.6075,238.1118,19736.0
2024-05-10 11:00:00,240.82,240.98,240.61,240.98,25163.0,238.1118,238.27,237.9041,238.27,25163.0
2024-05-10 11:10:00,240.99,241.48,240.99,241.17,30507.0,238.2799,238.7644,238.2799,238.4578,30507.0
2024-05-10 11:20:00,241.19,241.37,241.05,241.16,25414.0,238.4776,238.6556,238.3392,238.448,25414.0
2024-05-10 11:30:00,241.05,241.25,240.91,241.08,13937.0,238.3392,238.5369,238.2008,238.3689,13937.0
2024-05-10 11:40:00,241.07,241.3,240.93,241.08,21838.0,238.359,238.5864,238.2205,238.3689,21838.0
2024-05-10 11:50:00,241.11,241.45,241.09,241.41,26273.0,238.3985,238.7347,238.3787,238.6951,26273.0
2024-05-10 12:00:00,241.41,241.48,241.27,241.41,26602.0,238.6951,238.7644,238.5567,238.6951,26602.0
2024-05-10 12:10:00,241.41,241.41,241.05,241.11,17087.0,238.6951,238.6951,238.3392,238.3985,17087.0
2024-05-10 12:20:00,241.11,241.19,240.9,241.06,16425.0,238.3985,238.4776,238.1909,238.3491,16425.0
2024-05-10 12:30:00,241.07,241.15,240.81,240.89,15551.0,238.359,238.4381,238.1019,238.181,15551.0
2024-05-10 12:40:00,240.89,241.09,240.83,241.09,22145.0,238.181,238.3787,238.1217,238.3787,22145.0
2024-05-10 12:50:00,241.09,241.13,240.96,241.01,10637.0,238.3787,238.4183,238.2502,238.2996,10637.0
2024-05-10 13:00:00,240.98,241.26,240.9,240.94,15554.0,238.27,238.5468,238.1909,238.2304,15554.0
2024-05-10 13:10:00,240.96,241.03,240.75,240.79,20727.0,238.2502,238.3194,238.0426,238.0821,20727.0
2024-05-10 13:20:00,240.75,240.84,240.73,240.81,23052.0,238.0426,238.1316,238.0228,238.1019,23052.0
2024-05-10 13:30:00,240.84,241.31,240.84,241.24,35948.0,238.1316,238.5963,238.1316,238.5271,35948.0
2024-05-10 13:40:00,241.26,241.36,241.12,241.19,13718.0,238.5468,238.6457,238.4084,238.4776,13718.0
2024-05-10 13:50:00,241.23,241.57,241.23,241.54,13841.0,238.5172,238.8533,238.5172,238.8237,13841.0
2024-05-10 14:00:00,241.55,241.55,241.25,241.35,13183.0,238.8336,238.8336,238.5369,238.6358,13183.0
2024-05-10 14:10:00,241.4,241.5,241.32,241.45,14072.0,238.6853,238.7841,238.6062,238.7347,14072.0
2024-05-10 14:20:00,241.43,241.43,241.15,241.29,13342.0,238.7149,238.7149,238.4381,238.5765,13342.0
2024-05-10 14:30:00,241.27,241.27,240.93,241.0,19496.0,238.5567,238.5567,238.2205,238.2898,19496.0
2024-05-10 14:40:00,240.99,241.16,240.97,241.15,21347.0,238.2799,238.448,238.2601,238.4381,21347.0
2024-05-10 14:50:00,241.17,241.29,241.1,241.21,22029.0,238.4578,238.5765,238.3886,238.4974,22029.0
2024-05-10 15:00:00,241.23,241.45,241.12,241.45,23840.0,238.5172,238.7347,238.4084,238.7347,23840.0
2024-05-10 15:10:00,241.46,241.66,241.41,241.66,18778.0,238.7446,238.9423,238.6951,238.9423,18778.0
2024-05-10 15:20:00,241.64,241.76,241.58,241.76,19428.0,238.9226,239.0412,238.8632,239.0412,19428.0
2024-05-10 15:30:00,241.76,242.04,241.65,242.04,57238.0,239.0412,239.3181,238.9324,239.3181,57238.0
2024-05-10 15:40:00,242.04,242.07,241.85,241.92,55121.0,239.3181,239.3477,239.1302,239.1994,55121.0
2024-05-10 15:50:00,241.93,242.49,241.9,242.22,231635.0,239.2093,239.763,239.1796,239.496,231635.0
2024-05-13 09:30:00,242.95,243.54,242.49,242.58,108901.0,240.2178,240.8012,239.763,239.852,108901.0
2024-05-13 09:40:00,242.49,243.28,242.39,243.16,29166.0,239.763,240.5441,239.6641,240.4255,29166.0
2024-05-13 09:50:00,243.17,243.17,242.47,242.47,95755.0,240.4354,240.4354,239.7432,239.7432,95755.0
2024-05-13 10:00:00,242.46,242.59,241.67,241.78,35686.0,239.7333,239.8619,238.9522,239.061,35686.0
2024-05-13 10:10:00,241.77,241.78,240.82,241.11,36845.0,239.0511,239.061,238.1118,238.3985,36845.0
2024-05-13 10:20:00,241.11,241.14,240.6,240.74,28749.0,238.3985,238.4282,237.8943,238.0327,28749.0
2024-05-13 10:30:00,240.74,241.06,240.52,240.96,26022.0,238.0327,238.3491,237.8152,238.2502,26022.0
2024-05-13 10:40:00,240.97,241.0,240.34,240.59,46095.0,238.2601,238.2898,237.6372,237.8844,46095.0
2024-05-13 10:50:00,240.56,240.67,240.21,240.48,28550.0,237.8547,237.9635,237.5086,237.7756,28550.0
2024-05-13 11:00:00,240.52,240.62,240.07,240.19,41713.0,237.8152,237.914,237.3702,237.4889,41713.0
2024-05-13 11:10:00,240.19,240.57,240.19,240.47,21224.0,237.4889,237.8646,237.4889,237.7657,21224.0
2024-05-13 11:20:00,240.44,240.65,240.27,240.38,11961.0,237.7361,237.9437,237.568,237.6767,11961.0
2024-05-13 11:30:00,240.31,240.39,240.11,240.25,13116.0,237.6075,237.6866,237.4098,237.5482,13116.0
2024-05-13 11:40:00,240.2,240.2,239.9,239.96,36656.0,237.4988,237.4988,237.2021,237.2615,36656.0
2024-05-13 11:50:00,239.91,239.98,239.78,239.91,34429.0,237.212,237.2812,237.0835,237.212,34429.0
2024-05-13 12:00:00,239.87,240.51,239.85,240.51,30864.0,237.1725,237.8053,237.1527,237.8053,30864.0
2024-05-13 12:10:00,240.5,240.5,240.19,240.33,10165.0,237.7954,237.7954,237.4889,237.6273,10165.0
2024-05-13 12:20:00,240.35,240.37,239.97,240.01,13475.0,237.6471,237.6668,237.2713,237.3109,13475.0
2024-05-13 12:30:00,240.0,240.09,239.9,239.95,16351.0,237.301,237.39,237.2021,237.2516,16351.0
2024-05-13 12:40:00,239.9,240.09,239.83,239.98,23928.0,237.2021,237.39,237.1329,237.2812,23928.0
2024-05-13 12:50:00,239.95,240.18,239.93,239.96,15443.0,237.2516,237.479,237.2318,237.2615,15443.0
2024-05-13 13:00:00,239.91,239.91,239.19,239.33,29579.0,237.212,237.212,236.5001,236.6385,29579.0
2024-05-13 13:10:00,239.23,239.39,239.13,239.27,19114.0,236.5397,236.6979,236.4408,236.5792,19114.0
2024-05-13 13:20:00,239.24,239.35,239.09,239.27,19070.0,236.5495,236.6583,236.4012,236.5792,19070.0
2024-05-13 13:30:00,239.3,239.35,239.24,239.32,26887.0,236.6089,236.6583,236.5495,236.6286,26887.0
2024-05-13 13:40:00,239.32,239.39,239.26,239.29,23460.0,236.6286,236.6979,236.5693,236.599,23460.0
2024-05-13 13:50:00,239.28,239.44,239.0,239.43,30256.0,236.5891,236.7473,236.3122,236.7374,30256.0
2024-05-13 14:00:00,239.43,239.43,239.07,239.21,17667.0,236.7374,236.7374,236.3815,236.5199,17667.0
2024-05-13 14:10:00,239.2,239.53,239.15,239.43,19943.0,236.51,236.8363,236.4606,236.7374,19943.0
2024-05-13 14:20:00,239.46,239.54,239.34,239.39,18966.0,236.7671,236.8462,236.6484,236.6979,18966.0
2024-05-13 14:30:00,239.38,239.76,239.33,239.63,15730.0,236.688,237.0637,236.6385,236.9352,15730.0
2024-05-13 14:40:00,239.63,239.77,239.58,239.71,18299.0,236.9352,237.0736,236.8857,237.0143,18299.0
2024-05-13 14:50:00,239.68,239.79,239.22,239.43,59021.0,236.9846,237.0934,236.5298,236.7374,59021.0
2024-05-13 15:00:00,239.4,239.66,239.31,239.65,39839.0,236.7077,236.9648,236.6188,236.9549,39839.0
2024-05-13 15:10:00,239.6,239.85,239.58,239.74,23675.0,236.9055,237.1527,236.8857,237.0439,23675.0
2024-05-13 15:20:00,239.78,239.85,239.59,239.66,23649.0,237.0835,237.1527,236.8956,236.9648,23649.0
2024-05-13 15:30:00,239.63,239.86,239.61,239.82,40186.0,236.9352,237.1626,236.9154,237.123,40186.0
2024-05-13 15:40:00,239.81,239.93,239.29,239.32,79876.0,237.1131,237.2318,236.599,236.6286,79876.0
2024-05-13 15:50:00,239.33,239.46,238.1,238.67,292356.0,236.6385,236.7671,235.4224,235.986,292356.0
2024-05-14 09:30:00,238.15,239.75,238.1,239.64,88109.0,235.4718,237.0538,235.4224,236.9451,88109.0
2024-05-14 09:40:00,239.56,239.93,239.26,239.69,23556.0,236.8659,237.2318,236.5693,236.9945,23556.0
2024-05-14 09:50:00,239.71,240.39,239.66,240.2,40985.0,237.0143,237.6866,236.9648,237.4988,40985.0
2024-05-14 10:00:00,240.24,240.9,240.11,240.78,32048.0,237.5383,238.1909,237.4098,238.0722,32048.0
2024-05-14 10:10:00,240.93,240.93,240.39,240.4,29493.0,238.2205,238.2205,237.6866,237.6965,29493.0
2024-05-14 10:20:00,240.49,240.87,240.44,240.51,17431.0,237.7855,238.1612,237.7361,237.8053,17431.0
2024-05-14 10:30:00,240.46,240.7,240.16,240.56,25558.0,237.7558,237.9931,237.4592,237.8547,25558.0
2024-05-14 10:40:00,240.56,240.71,240.44,240.59,22907.0,237.8547,238.003,237.7361,237.8844,22907.0
2024-05-14 10:50:00,240.59,240.94,240.56,240.87,14135.0,237.8844,238.2304,237.8547,238.1612,14135.0
2024-05-14 11:00:00,240.87,240.94,240.63,240.71,15798.0,238.1612,238.2304,237.9239,238.003,15798.0
2024-05-14 11:10:00,240.66,240.81,240.38,240.6,48025.0,237.9536,238.1019,237.6767,237.8943,48025.0
2024-05-14 11:20:00,240.5,240.59,240.32,240.4,20354.0,237.7954,237.8844,237.6174,237.6965,20354.0
2024-05-14 11:30:00,240.44,240.45,240.17,240.28,20072.0,237.7361,237.7459,237.4691,237.5779,20072.0
2024-05-14 11:40:00,240.34,240.42,239.25,240.25,133091.0,237.6372,237.7163,236.5594,237.5482,133091.0
2024-05-14 11:50:00,240.25,240.4,239.25,240.32,65709.0,237.5482,237.6965,236.5594,237.6174,65709.0
2024-05-14 12:00:00,240.3,240.66,240.3,240.54,18123.0,237.5976,237.9536,237.5976,237.8349,18123.0
2024-05-14 12:10:00,240.55,240.62,240.4,240.45,9565.0,237.8448,237.914,237.6965,237.7459,9565.0
2024-05-14 12:20:00,240.43,240.43,240.17,240.25,13268.0,237.7262,237.7262,237.4691,237.5482,13268.0
2024-05-14 12:30:00,240.29,240.57,240.22,240.3,18354.0,237.5877,237.8646,237.5185,237.5976,18354.0
2024-05-14 12:40:00,240.31,240.46,240.25,240.46,26600.0,237.6075,237.7558,237.5482,237.7558,26600.0
2024-05-14 12:50:00,240.48,240.56,240.27,240.43,10442.0,237.7756,237.8547,237.568,237.7262,10442.0
2024-05-14 13:00:00,240.37,240.7,240.32,240.67,22062.0,237.6668,237.9931,237.6174,237.9635,22062.0
2024-05-14 13:10:00,240.65,240.88,240.51,240.64,17334.0,237.9437,238.1711,237.8053,237.9338,17334.0
2024-05-14 13:20:00,240.66,240.67,240.45,240.45,11705.0,237.9536,237.9635,237.7459,237.7459,11705.0
2024-05-14 13:30:00,240.46,240.57,240.42,240.5,9993.0,237.7558,237.8646,237.7163,237.7954,9993.0
2024-05-14 13:40:00,240.51,240.77,240.51,240.75,15679.0,237.8053,238.0623,237.8053,238.0426,15679.0
2024-05-14 13:50:00,240.78,241.06,240.65,240.65,27989.0,238.0722,238.3491,237.9437,237.9437,27989.0
2024-05-14 14:00:00,240.72,241.14,240.69,241.01,18721.0,238.0129,238.4282,237.9832,238.2996,18721.0
2024-05-14 14:10:00,241.08,241.22,240.97,241.11,28341.0,238.3689,238.5073,238.2601,238.3985,28341.0
2024-05-14 14:20:00,241.09,241.09,240.9,241.04,16085.0,238.3787,238.3787,238.1909,238.3293,16085.0
2024-05-14 14:30:00,241.02,241.31,240.95,241.26,37865.0,238.3095,238.5963,238.2403,238.5468,37865.0
2024-05-14 14:40:00,241.3,241.72,241.3,241.58,18244.0,238.5864,239.0017,238.5864,238.8632,18244.0
2024-05-14 14:50:00,241.55,241.64,241.28,241.4,14682.0,238.8336,238.9226,238.5666,238.6853,14682.0
2024-05-14 15:00:00,241.41,241.48,241.24,241.4,19410.0,238.6951,238.7644,238.5271,238.6853,19410.0
2024-05-14 15:10:00,241.43,241.67,241.36,241.66,14350.0,238.7149,238.9522,238.6457,238.9423,14350.0
2024-05-14 15:20:00,241.57,241.83,241.55,241.73,20416.0,238.8533,239.1104,238.8336,239.0115,20416.0
2024-05-14 15:30:00,241.7,241.77,241.59,241.68,28677.0,238.9819,239.0511,238.8731,238.9621,28677.0
2024-05-14 15:40:00,241.68,242.06,241.65,241.67,43330.0,238.9621,239.3378,238.9324,238.9522,43330.0
2024-05-14 15:50:00,241.7,242.09,241.48,241.5,148676.0,238.9819,239.3675,238.7644,238.7841,148676.0
2024-05-15 09:30:00,241.63,242.71,241.63,241.91,47653.0,238.9127,239.9805,238.9127,239.1895,47653.0
2024-05-15 09:40:00,241.93,242.87,241.92,242.79,18498.0,239.2093,240.1387,239.1994,240.0596,18498.0
2024-05-15 09:50:00,242.73,242.83,242.45,242.78,38407.0,240.0003,240.0992,239.7234,240.0497,38407.0
2024-05-15 10:00:00,242.8,242.84,242.39,242.55,17757.0,240.0695,240.1091,239.6641,239.8223,17757.0
2024-05-15 10:10:00,242.55,242.61,242.1,242.5,19062.0,239.8223,239.8816,239.3774,239.7729,19062.0
2024-05-15 10:20:00,242.58,242.78,242.41,242.41,17951.0,239.852,240.0497,239.6839,239.6839,17951.0
2024-05-15 10:30:00,242.51,242.65,241.95,241.99,39469.0,239.7828,239.9212,239.2291,239.2686,39469.0
2024-05-15 10:40:00,241.99,242.09,241.42,241.42,24192.0,239.2686,239.3675,238.705,238.705,24192.0
2024-05-15 10:50:00,241.43,241.56,241.1,241.23,23398.0,238.7149,238.8435,238.3886,238.5172,23398.0
2024-05-15 11:00:00,241.23,241.31,240.94,241.13,32266.0,238.5172,238.5963,238.2304,238.4183,32266.0
2024-05-15 11:10:00,241.1,241.48,241.06,241.36,27197.0,238.3886,238.7644,238.3491,238.6457,27197.0
2024-05-15 11:20:00,241.36,241.54,241.25,241.27,13856.0,238.6457,238.8237,238.5369,238.5567,13856.0
2024-05-15 11:30:00,241.26,241.39,240.93,240.96,20006.0,238.5468,238.6754,238.2205,238.2502,20006.0
2024-05-15 11:40:00,241.01,241.21,240.82,241.1,21074.0,238.2996,238.4974,238.1118,238.3886,21074.0
2024-05-15 11:50:00,241.02,241.18,240.93,241.16,12732.0,238.3095,238.4677,238.2205,238.448,12732.0
2024-05-15 12:00:00,241.22,241.22,240.77,240.9,13666.0,238.5073,238.5073,238.0623,238.1909,13666.0
2024-05-15 12:10:00,240.96,241.09,240.8,240.81,13222.0,238.2502,238.3787,238.092,238.1019,13222.0
2024-05-15 12:20:00,240.81,240.89,240.5,240.86,33443.0,238.1019,238.181,237.7954,238.1513,33443.0
2024-05-15 12:30:00,240.85,241.05,240.76,240.76,15252.0,238.1414,238.3392,238.0525,238.0525,15252.0
2024-05-15 12:40:00,240.83,241.07,240.77,240.98,18504.0,238.1217,238.359,238.0623,238.27,18504.0
2024-05-15 12:50:00,241.0,241.05,240.82,240.83,25138.0,238.2898,238.3392,238.1118,238.1217,25138.0
2024-05-15 13:00:00,240.89,240.99,240.58,240.58,39187.0,238.181,238.2799,237.8745,237.8745,39187.0
2024-05-15 13:10:00,240.59,240.96,240.53,240.9,28201.0,237.8844,238.2502,237.825,238.1909,28201.0
2024-05-15 13:20:00,240.91,240.94,240.37,240.49,37459.0,238.2008,238.2304,237.6668,237.7855,37459.0
2024-05-15 13:30:00,240.56,240.59,240.39,240.4,36007.0,237.8547,237.8844,237.6866,237.6965,36007.0
2024-05-15 13:40:00,240.4,240.5,240.25,240.36,27010.0,237.6965,237.7954,237.5482,237.657,27010.0
2024-05-15 13:50:00,240.38,240.69,240.37,240.53,21700.0,237.6767,237.9832,237.6668,237.825,21700.0
2024-05-15 14:00:00,240.54,240.61,240.46,240.52,12305.0,237.8349,237.9041,237.7558,237.8152,12305.0
2024-05-15 14:10:00,240.51,240.61,240.35,240.52,14210.0,237.8053,237.9041,237.6471,237.8152,14210.0
2024-05-15 14:20:00,240.51,240.73,240.39,240.58,12961.0,237.8053,238.0228,237.6866,237.8745,12961.0
2024-05-15 14:30:00,240.67,240.7,240.55,240.63,12226.0,237.9635,237.9931,237.8448,237.9239,12226.0
2024-05-15 14:40:00,240.6,240.75,240.48,240.74,13718.0,237.8943,238.0426,237.7756,238.0327,13718.0
2024-05-15 14:50:00,240.77,240.98,240.7,240.97,23363.0,238.0623,238.27,237.9931,238.2601,23363.0
2024-05-15 15:00:00,240.96,241.18,240.93,241.15,18669.0,238.2502,238.4677,238.2205,238.4381,18669.0
2024-05-15 15:10:00,241.17,241.2,241.07,241.17,12888.0,238.4578,238.4875,238.359,238.4578,12888.0
2024-05-15 15:20:00,241.17,241.45,241.16,241.32,21189.0,238.4578,238.7347,238.448,238.6062,21189.0
2024-05-15 15:30:00,241.3,241.62,241.25,241.58,17489.0,238.5864,238.9028,238.5369,238.8632,17489.0
2024-05-15 15:40:00,241.6,241.95,241.59,241.65,36890.0,238.883,239.2291,238.8731,238.9324,36890.0
2024-05-15 15:50:00,241.51,241.84,241.37,241.77,118026.0,238.794,239.1203,238.6556,239.0511,118026.0
2024-05-16 09:30:00,241.72,242.51,241.66,242.04,88673.0,239.0017,239.7828,238.9423,239.3181,88673.0
2024-05-16 09:40:00,242.04,242.65,241.96,242.58,38405.0,239.3181,239.9212,239.239,239.852,38405.0
2024-05-16 09:50:00,242.59,242.61,242.09,242.3,31867.0,239.8619,239.8816,239.3675,239.5751,31867.0
2024-05-16 10:00:00,242.33,242.61,241.24,241.28,32557.0,239.6048,239.8816,238.5271,238.5666,32557.0
2024-05-16 10:10:00,241.23,241.7,240.85,241.64,44358.0,238.5172,238.9819,238.1414,238.9226,44358.0
2024-05-16 10:20:00,241.61,241.79,241.3,241.55,82669.0,238.8929,239.0709,238.5864,238.8336,82669.0
2024-05-16 10:30:00,241.61,242.19,241.53,241.73,23809.0,238.8929,239.4664,238.8138,239.0115,23809.0
2024-05-16 10:40:00,241.69,242.17,241.58,242.09,19999.0,238.972,239.4466,238.8632,239.3675,19999.0
2024-05-16 10:50:00,242.13,242.73,242.13,242.38,33647.0,239.407,240.0003,239.407,239.6542,33647.0
2024-05-16 11:00:00,242.39,242.63,242.32,242.63,16858.0,239.6641,239.9014,239.5949,239.9014,16858.0
2024-05-16 11:10:00,242.53,242.6,241.93,242.06,28240.0,239.8025,239.8718,239.2093,239.3378,28240.0
2024-05-16 11:20:00,242.09,242.47,242.01,242.44,16386.0,239.3675,239.7432,239.2884,239.7136,16386.0
2024-05-16 11:30:00,242.43,242.7,242.3,242.61,18827.0,239.7037,239.9706,239.5751,239.8816,18827.0
2024-05-16 11:40:00,242.61,242.71,242.54,242.65,10594.0,239.8816,239.9805,239.8124,239.9212,10594.0
2024-05-16 11:50:00,242.62,242.96,242.61,242.9,17995.0,239.8915,240.2277,239.8816,240.1684,17995.0
2024-05-16 12:00:00,242.88,243.07,242.82,243.03,17453.0,240.1486,240.3365,240.0893,240.2969,17453.0
2024-05-16 12:10:00,243.1,243.14,242.87,243.04,14279.0,240.3661,240.4057,240.1387,240.3068,14279.0
2024-05-16 12:20:00,243.04,243.15,242.85,242.85,14013.0,240.3068,240.4156,240.119,240.119,14013.0
2024-05-16 12:30:00,242.74,243.15,242.73,243.15,13126.0,240.0102,240.4156,240.0003,240.4156,13126.0
2024-05-16 12:40:00,243.15,243.3,242.96,243.21,14805.0,240.4156,240.5639,240.2277,240.4749,14805.0
2024-05-16 12:50:00,243.17,243.35,243.12,243.2,10755.0,240.4354,240.6133,240.3859,240.465,10755.0
2024-05-16 13:00:00,243.18,243.21,243.01,243.09,16382.0,240.4452,240.4749,240.2772,240.3563,16382.0
2024-05-16 13:10:00,243.1,243.3,243.1,243.21,13406.0,240.3661,240.5639,240.3661,240.4749,13406.0
2024-05-16 13:20:00,243.23,243.3,242.73,242.91,14118.0,240.4947,240.5639,240.0003,240.1783,14118.0
2024-05-16 13:30:00,242.91,243.02,242.55,242.64,17584.0,240.1783,240.287,239.8223,239.9113,17584.0
2024-05-16 13:40:00,242.61,242.68,242.3,242.39,13580.0,239.8816,239.9509,239.5751,239.6641,13580.0
2024-05-16 13:50:00,242.38,242.62,242.37,242.5,19300.0,239.6542,239.8915,239.6443,239.7729,19300.0
2024-05-16 14:00:00,242.5,242.54,242.35,242.47,18260.0,239.7729,239.8124,239.6246,239.7432,18260.0
2024-05-16 14:10:00,242.48,242.49,242.12,242.18,12906.0,239.7531,239.763,239.3972,239.4565,12906.0
2024-05-16 14:20:00,242.19,242.5,242.18,242.45,18070.0,239.4664,239.7729,239.4565,239.7234,18070.0
2024-05-16 14:30:00,242.44,242.74,242.44,242.65,15553.0,239.7136,240.0102,239.7136,239.9212,15553.0
2024-05-16 14:40:00,242.65,243.06,242.65,243.03,14735.0,239.9212,240.3266,239.9212,240.2969,14735.0
2024-05-16 14:50:00,243.0,243.15,242.92,243.09,17697.0,240.2673,240.4156,240.1882,240.3563,17697.0
2024-05-16 15:00:00,243.03,243.2,243.0,243.2,11549.0,240.2969,240.465,240.2673,240.465,11549.0
2024-05-16 15:10:00,243.2,243.2,242.94,243.01,35840.0,240.465,240.465,240.2079,240.2772,35840.0
2024-05-16 15:20:00,243.01,243.05,242.55,242.6,27600.0,240.2772,240.3167,239.8223,239.8718,27600.0
2024-05-16 15:30:00,242.49,242.55,241.99,242.23,38268.0,239.763,239.8223,239.2686,239.5059,38268.0
2024-05-16 15:40:00,242.23,242.26,241.9,241.98,48457.0,239.5059,239.5356,239.1796,239.2587,48457.0
2024-05-16 15:50:00,242.02,242.23,241.15,241.41,240967.0,239.2983,239.5059,238.4381,238.6951,240967.0
2024-05-17 09:30:00,242.8,243.04,242.02,242.38,95507.0,240.0695,240.3068,239.2983,239.6542,95507.0
2024-05-17 09:40:00,242.53,242.8,242.37,242.8,20254.0,239.8025,240.0695,239.6443,240.0695,20254.0
2024-05-17 09:50:00,242.85,243.1,242.6,242.94,24151.0,240.119,240.3661,239.8718,240.2079,24151.0
2024-05-17 10:00:00,242.97,243.12,242.57,242.58,23079.0,240.2376,240.3859,239.8421,239.852,23079.0
2024-05-17 10:10:00,242.59,242.79,242.46,242.78,20419.0,239.8619,240.0596,239.7333,240.0497,20419.0
2024-05-17 10:20:00,242.83,243.1,242.79,242.96,13924.0,240.0992,240.3661,240.0596,240.2277,13924.0
2024-05-17 10:30:00,243.01,243.19,242.78,243.13,23926.0,240.2772,240.4551,240.0497,240.3958,23926.0
2024-05-17 10:40:00,243.1,243.1,242.74,242.85,21066.0,240.3661,240.3661,240.0102,240.119,21066.0
2024-05-17 10:50:00,242.88,242.88,242.51,242.74,13041.0,240.1486,240.1486,239.7828,240.0102,13041.0
2024-05-17 11:00:00,242.71,242.87,242.59,242.87,15859.0,239.9805,240.1387,239.8619,240.1387,15859.0
2024-05-17 11:10:00,242.83,242.86,242.74,242.81,9167.0,240.0992,240.1288,240.0102,240.0794,9167.0
2024-05-17 11:20:00,242.79,242.89,242.61,242.61,16092.0,240.0596,240.1585,239.8816,239.8816,16092.0
2024-05-17 11:30:00,242.66,242.68,242.37,242.38,12996.0,239.9311,239.9509,239.6443,239.6542,12996.0
2024-05-17 11:40:00,242.41,242.44,242.26,242.39,14586.0,239.6839,239.7136,239.5356,239.6641,14586.0
2024-05-17 11:50:00,242.38,242.72,242.38,242.63,11775.0,239.6542,239.9904,239.6542,239.9014,11775.0
2024-05-17 12:00:00,242.65,242.8,242.51,242.57,8727.0,239.9212,240.0695,239.7828,239.8421,8727.0
2024-05-17 12:10:00,242.51,242.61,242.41,242.58,11305.0,239.7828,239.8816,239.6839,239.852,11305.0
2024-05-17 12:20:00,242.56,242.78,242.49,242.71,7499.0,239.8322,240.0497,239.763,239.9805,7499.0
2024-05-17 12:30:00,242.75,242.75,242.61,242.64,8858.0,240.0201,240.0201,239.8816,239.9113,8858.0
2024-05-17 12:40:00,242.6,242.65,242.39,242.65,11136.0,239.8718,239.9212,239.6641,239.9212,11136.0
2024-05-17 12:50:00,242.66,242.7,242.38,242.38,14137.0,239.9311,239.9706,239.6542,239.6542,14137.0
2024-05-17 13:00:00,242.4,242.46,242.26,242.43,9156.0,239.674,239.7333,239.5356,239.7037,9156.0
2024-05-17 13:10:00,242.41,242.68,242.39,242.64,15892.0,239.6839,239.9509,239.6641,239.9113,15892.0
2024-05-17 13:20:00,242.61,242.95,242.61,242.91,25689.0,239.8816,240.2178,239.8816,240.1783,25689.0
2024-05-17 13:30:00,242.91,242.98,242.55,242.72,28232.0,240.1783,240.2475,239.8223,239.9904,28232.0
2024-05-17 13:40:00,242.75,242.79,242.49,242.61,9256.0,240.0201,240.0596,239.763,239.8816,9256.0
2024-05-17 13:50:00,242.61,242.66,242.44,242.52,11899.0,239.8816,239.9311,239.7136,239.7927,11899.0
2024-05-17 14:00:00,242.52,242.53,242.38,242.47,11633.0,239.7927,239.8025,239.6542,239.7432,11633.0
2024-05-17 14:10:00,242.45,242.48,242.1,242.1,16208.0,239.7234,239.7531,239.3774,239.3774,16208.0
2024-05-17 14:20:00,242.14,242.34,241.9,242.27,12673.0,239.4169,239.6147,239.1796,239.5455,12673.0
2024-05-17 14:30:00,242.29,242.36,242.2,242.27,13007.0,239.5652,239.6345,239.4763,239.5455,13007.0
2024-05-17 14:40:00,242.27,242.29,242.13,242.26,12871.0,239.5455,239.5652,239.407,239.5356,12871.0
2024-05-17 14:50:00,242.24,242.55,242.24,242.45,11961.0,239.5158,239.8223,239.5158,239.7234,11961.0
2024-05-17 15:00:00,242.48,242.55,242.39,242.5,10952.0,239.7531,239.8223,239.6641,239.7729,10952.0
2024-05-17 15:10:00,242.49,242.54,242.35,242.48,17069.0,239.763,239.8124,239.6246,239.7531,17069.0
2024-05-17 15:20:00,242.52,242.56,242.36,242.55,12356.0,239.7927,239.8322,239.6345,239.8223,12356.0
2024-05-17 15:30:00,242.55,242.63,242.45,242.54,18735.0,239.8223,239.9014,239.7234,239.8124,18735.0
2024-05-17 15:40:00,242.53,242.55,242.35,242.49,20954.0,239.8025,239.8223,239.6246,239.763,20954.0
2024-05-17 15:50:00,242.47,242.92,242.46,242.9,83760.0,239.7432,240.1882,239.7333,240.1684,83760.0
2024-05-20 09:30:00,243.11,244.23,243.11,243.33,60600.0,240.376,241.4834,240.376,240.5936,60600.0
2024-05-20 09:40:00,243.36,244.2,243.09,244.07,39467.0,240.6232,241.4538,240.3563,241.3252,39467.0
2024-05-20 09:50:00,244.09,244.18,243.75,243.89,13534.0,241.345,241.434,241.0088,241.1473,13534.0
2024-05-20 10:00:00,243.89,244.04,243.69,244.0,18528.0,241.1473,241.2956,240.9495,241.256,18528.0
2024-05-20 10:10:00,243.91,244.42,243.91,244.26,12556.0,241.167,241.6713,241.167,241.5131,12556.0
2024-05-20 10:20:00,244.35,244.35,243.91,244.09,13136.0,241.6021,241.6021,241.167,241.345,13136.0
2024-05-20 10:30:00,244.09,244.13,243.92,244.01,9792.0,241.345,241.3846,241.1769,241.2659,9792.0
2024-05-20 10:40:00,244.04,244.15,243.9,243.92,10368.0,241.2956,241.4043,241.1571,241.1769,10368.0
2024-05-20 10:50:00,243.93,243.93,243.75,243.86,11284.0,241.1868,241.1868,241.0088,241.1176,11284.0
2024-05-20 11:00:00,243.86,243.87,243.5,243.58,20302.0,241.1176,241.1275,240.7616,240.8407,20302.0
2024-05-20 11:10:00,243.54,243.7,243.53,243.55,10811.0,240.8012,240.9594,240.7913,240.8111,10811.0
2024-05-20 11:20:00,243.56,243.8,243.51,243.8,13842.0,240.821,241.0583,240.7715,241.0583,13842.0
2024-05-20 11:30:00,243.81,243.93,243.63,243.68,15612.0,241.0682,241.1868,240.8902,240.9396,15612.0
2024-05-20 11:40:00,243.66,243.67,243.23,243.23,16216.0,240.9198,240.9297,240.4947,240.4947,16216.0
2024-05-20 11:50:00,243.21,243.29,243.02,243.06,13320.0,240.4749,240.554,240.287,240.3266,13320.0
2024-05-20 12:00:00,243.05,243.12,242.81,242.81,11398.0,240.3167,240.3859,240.0794,240.0794,11398.0
2024-05-20 12:10:00,242.8,242.8,242.4,242.41,14240.0,240.0695,240.0695,239.674,239.6839,14240.0
2024-05-20 12:20:00,242.47,242.63,242.47,242.55,8251.0,239.7432,239.9014,239.7432,239.8223,8251.0
2024-05-20 12:30:00,242.55,242.84,242.48,242.8,10941.0,239.8223,240.1091,239.7531,240.0695,10941.0
2024-05-20 12:40:00,242.74,242.74,242.58,242.6,9365.0,240.0102,240.0102,239.852,239.8718,9365.0
2024-05-20 12:50:00,242.56,242.63,242.43,242.52,8946.0,239.8322,239.9014,239.7037,239.7927,8946.0
2024-05-20 13:00:00,242.55,242.55,242.33,242.44,13219.0,239.8223,239.8223,239.6048,239.7136,13219.0
2024-05-20 13:10:00,242.43,242.73,242.36,242.39,12844.0,239.7037,240.0003,239.6345,239.6641,12844.0
2024-05-20 13:20:00,242.45,242.63,242.26,242.59,29645.0,239.7234,239.9014,239.5356,239.8619,29645.0
2024-05-20 13:30:00,242.56,242.83,242.52,242.7,16528.0,239.8322,240.0992,239.7927,239.9706,16528.0
2024-05-20 13:40:00,242.72,242.94,242.67,242.84,14737.0,239.9904,240.2079,239.941,240.1091,14737.0
2024-05-20 13:50:00,242.86,242.99,242.85,242.92,11892.0,240.1288,240.2574,240.119,240.1882,11892.0
2024-05-20 14:00:00,242.9,242.97,242.26,242.62,12832.0,240.1684,240.2376,239.5356,239.8915,12832.0
2024-05-20 14:10:00,242.63,242.68,242.35,242.47,12735.0,239.9014,239.9509,239.6246,239.7432,12735.0
2024-05-20 14:20:00,242.48,242.73,242.45,242.72,11072.0,239.7531,240.0003,239.7234,239.9904,11072.0
2024-05-20 14:30:00,242.69,242.88,242.66,242.81,15882.0,239.9608,240.1486,239.9311,240.0794,15882.0
2024-05-20 14:40:00,242.86,242.93,242.7,242.71,15794.0,240.1288,240.1981,239.9706,239.9805,15794.0
2024-05-20 14:50:00,242.67,242.78,242.47,242.68,19339.0,239.941,240.0497,239.7432,239.9509,19339.0
2024-05-20 15:00:00,242.68,242.79,242.54,242.79,15821.0,239.9509,240.0596,239.8124,240.0596,15821.0
2024-05-20 15:10:00,242.82,242.96,242.75,242.87,14521.0,240.0893,240.2277,240.0201,240.1387,14521.0
2024-05-20 15:20:00,242.86,242.87,242.78,242.82,13177.0,240.1288,240.1387,240.0497,240.0893,13177.0
2024-05-20 15:30:00,242.84,243.23,242.68,243.19,23310.0,240.1091,240.4947,239.9509,240.4551,23310.0
2024-05-20 15:40:00,243.17,243.26,242.85,242.88,47988.0,240.4354,240.5243,240.119,240.1486,47988.0
2024-05-20 15:50:00,242.85,242.95,242.1,242.42,151091.0,240.119,240.2178,239.3774,239.6938,151091.0
2024-05-21 09:30:00,242.34,242.64,241.62,241.8,54066.0,239.6147,239.9113,238.9028,239.0808,54066.0
2024-05-21 09:40:00,241.8,242.4,241.34,242.34,28257.0,239.0808,239.674,238.6259,239.6147,28257.0
2024-05-21 09:50:00,242.38,242.5,242.27,242.29,30212.0,239.6542,239.7729,239.5455,239.5652,30212.0
2024-05-21 10:00:00,242.29,242.75,242.16,242.56,27657.0,239.5652,240.0201,239.4367,239.8322,27657.0
2024-05-21 10:10:00,242.61,242.92,242.6,242.76,14652.0,239.8816,240.1882,239.8718,240.03,14652.0
2024-05-21 10:20:00,242.8,242.8,242.28,242.46,34975.0,240.0695,240.0695,239.5554,239.7333,34975.0
2024-05-21 10:30:00,242.41,243.14,242.37,243.1,18889.0,239.6839,240.4057,239.6443,240.3661,18889.0
2024-05-21 10:40:00,243.12,243.3,243.07,243.24,18503.0,240.3859,240.5639,240.3365,240.5046,18503.0
2024-05-21 10:50:00,243.24,243.26,243.07,243.08,14102.0,240.5046,240.5243,240.3365,240.3464,14102.0
2024-05-21 11:00:00,243.08,243.11,242.82,243.07,15557.0,240.3464,240.376,240.0893,240.3365,15557.0
2024-05-21 11:10:00,243.02,243.29,242.96,243.13,16342.0,240.287,240.554,240.2277,240.3958,16342.0
2024-05-21 11:20:00,243.14,243.14,242.91,242.91,12637.0,240.4057,240.4057,240.1783,240.1783,12637.0
2024-05-21 11:30:00,242.88,242.88,242.61,242.72,13299.0,240.1486,240.1486,239.8816,239.9904,13299.0
2024-05-21 11:40:00,242.73,242.87,242.6,242.76,12711.0,240.0003,240.1387,239.8718,240.03,12711.0
2024-05-21 11:50:00,242.81,242.81,242.54,242.54,10042.0,240.0794,240.0794,239.8124,239.8124,10042.0
2024-05-21 12:00:00,242.58,242.65,242.42,242.49,9980.0,239.852,239.9212,239.6938,239.763,9980.0
2024-05-21 12:10:00,242.47,242.71,242.43,242.52,11467.0,239.7432,239.9805,239.7037,239.7927,11467.0
2024-05-21 12:20:00,242.49,242.64,242.39,242.43,14286.0,239.763,239.9113,239.6641,239.7037,14286.0
2024-05-21 12:30:00,242.51,242.7,242.44,242.47,17535.0,239.7828,239.9706,239.7136,239.7432,17535.0
2024-05-21 12:40:00,242.49,242.64,242.38,242.5,15106.0,239.763,239.9113,239.6542,239.7729,15106.0
2024-05-21 12:50:00,242.54,242.63,242.43,242.44,10678.0,239.8124,239.9014,239.7037,239.7136,10678.0
2024-05-21 13:00:00,242.4,242.52,242.27,242.5,10265.0,239.674,239.7927,239.5455,239.7729,10265.0
2024-05-21 13:10:00,242.49,242.49,242.23,242.31,9020.0,239.763,239.763,239.5059,239.585,9020.0
2024-05-21 13:20:00,242.31,242.51,242.26,242.45,12164.0,239.585,239.7828,239.5356,239.7234,12164.0
2024-05-21 13:30:00,242.51,242.57,242.39,242.52,16817.0,239.7828,239.8421,239.6641,239.7927,16817.0
2024-05-21 13:40:00,242.55,242.57,242.45,242.52,11899.0,239.8223,239.8421,239.7234,239.7927,11899.0
2024-05-21 13:50:00,242.54,242.64,242.52,242.62,14386.0,239.8124,239.9113,239.7927,239.8915,14386.0
2024-05-21 14:00:00,242.62,242.67,242.35,242.58,16207.0,239.8915,239.941,239.6246,239.852,16207.0
2024-05-21 14:10:00,242.58,242.71,242.41,242.71,10085.0,239.852,239.9805,239.6839,239.9805,10085.0
2024-05-21 14:20:00,242.71,242.95,242.65,242.92,11850.0,239.9805,240.2178,239.9212,240.1882,11850.0
2024-05-21 14:30:00,242.92,243.12,242.87,242.97,17367.0,240.1882,240.3859,240.1387,240.2376,17367.0
2024-05-21 14:40:00,242.93,243.04,242.87,243.04,12490.0,240.1981,240.3068,240.1387,240.3068,12490.0
2024-05-21 14:50:00,243.04,243.14,242.93,243.06,12472.0,240.3068,240.4057,240.1981,240.3266,12472.0
2024-05-21 15:00:00,243.07,243.14,243.03,243.14,14803.0,240.3365,240.4057,240.2969,240.4057,14803.0
2024-05-21 15:10:00,243.11,243.32,243.11,243.21,30528.0,240.376,240.5837,240.376,240.4749,30528.0
2024-05-21 15:20:00,243.2,243.27,243.09,243.24,20615.0,240.465,240.5342,240.3563,240.5046,20615.0
2024-05-21 15:30:00,243.27,243.58,243.23,243.32,21179.0,240.5342,240.8407,240.4947,240.5837,21179.0
2024-05-21 15:40:00,243.31,243.38,243.13,243.28,31443.0,240.5738,240.643,240.3958,240.5441,31443.0
2024-05-21 15:50:00,243.35,243.43,242.99,243.09,138873.0,240.6133,240.6924,240.2574,240.3563,138873.0
2024-05-22 09:30:00,242.91,243.2,242.5,242.95,41580.0,240.1783,240.465,239.7729,240.2178,41580.0
2024-05-22 09:40:00,242.99,243.47,242.94,243.38,19525.0,240.2574,240.732,240.2079,240.643,19525.0
2024-05-22 09:50:00,243.38,243.4,242.75,243.14,24227.0,240.643,240.6628,240.0201,240.4057,24227.0
2024-05-22 10:00:00,243.14,243.25,242.59,242.85,28525.0,240.4057,240.5145,239.8619,240.119,28525.0
2024-05-22 10:10:00,242.89,243.01,242.8,242.9,19207.0,240.1585,240.2772,240.0695,240.1684,19207.0
2024-05-22 10:20:00,242.94,243.23,242.76,243.18,27334.0,240.2079,240.4947,240.03,240.4452,27334.0
2024-05-22 10:30:00,243.2,243.4,243.06,243.2,20723.0,240.465,240.6628,240.3266,240.465,20723.0
2024-05-22 10:40:00,243.24,243.24,242.82,242.83,19359.0,240.5046,240.5046,240.0893,240.0992,19359.0
2024-05-22 10:50:00,242.82,242.83,242.45,242.66,22123.0,240.0893,240.0992,239.7234,239.9311,22123.0
2024-05-22 11:00:00,242.63,242.7,242.18,242.18,27445.0,239.9014,239.9706,239.4565,239.4565,27445.0
2024-05-22 11:10:00,242.2,242.36,242.18,242.27,14599.0,239.4763,239.6345,239.4565,239.5455,14599.0
2024-05-22 11:20:00,242.29,242.29,241.92,241.98,20243.0,239.5652,239.5652,239.1994,239.2587,20243.0
2024-05-22 11:30:00,241.97,241.97,241.67,241.71,22322.0,239.2488,239.2488,238.9522,238.9918,22322.0
2024-05-22 11:40:00,241.71,241.84,241.51,241.54,29347.0,238.9918,239.1203,238.794,238.8237,29347.0
2024-05-22 11:50:00,241.54,241.55,241.15,241.2,39078.0,238.8237,238.8336,238.4381,238.4875,39078.0
2024-05-22 12:00:00,241.23,241.61,241.2,241.52,19708.0,238.5172,238.8929,238.4875,238.8039,19708.0
2024-05-22 12:10:00,241.55,241.79,241.55,241.69,15320.0,238.8336,239.0709,238.8336,238.972,15320.0
2024-05-22 12:20:00,241.66,242.01,241.65,242.01,15793.0,238.9423,239.2884,238.9324,239.2884,15793.0
2024-05-22 12:30:00,242.01,242.25,241.94,242.2,12756.0,239.2884,239.5257,239.2192,239.4763,12756.0
2024-05-22 12:40:00,242.21,242.33,242.17,242.3,19773.0,239.4861,239.6048,239.4466,239.5751,19773.0
2024-05-22 12:50:00,242.3,242.5,242.24,242.44,12399.0,239.5751,239.7729,239.5158,239.7136,12399.0
2024-05-22 13:00:00,242.45,242.57,242.4,242.42,10408.0,239.7234,239.8421,239.674,239.6938,10408.0
2024-05-22 13:10:00,242.42,242.42,242.06,242.06,10170.0,239.6938,239.6938,239.3378,239.3378,10170.0
2024-05-22 13:20:00,242.06,242.07,241.69,241.71,7974.0,239.3378,239.3477,238.972,238.9918,7974.0
2024-05-22 13:30:00,241.71,241.77,240.95,241.07,42143.0,238.9918,239.0511,238.2403,238.359,42143.0
2024-05-22 13:40:00,241.07,241.07,240.46,240.77,25062.0,238.359,238.359,237.7558,238.0623,25062.0
2024-05-22 13:50:00,240.8,240.84,240.33,240.59,28226.0,238.092,238.1316,237.6273,237.8844,28226.0
2024-05-22 14:00:00,240.61,240.71,239.87,240.31,37019.0,237.9041,238.003,237.1725,237.6075,37019.0
2024-05-22 14:10:00,240.3,240.48,240.21,240.27,28059.0,237.5976,237.7756,237.5086,237.568,28059.0
2024-05-22 14:20:00,240.44,240.44,239.89,239.89,28087.0,237.7361,237.7361,237.1922,237.1922,28087.0
2024-05-22 14:30:00,239.89,240.03,239.52,239.82,34836.0,237.1922,237.3307,236.8264,237.123,34836.0
2024-05-22 14:40:00,239.86,240.52,239.77,240.27,41157.0,237.1626,237.8152,237.0736,237.568,41157.0
2024-05-22 14:50:00,240.3,240.36,240.16,240.35,26662.0,237.5976,237.657,237.4592,237.6471,26662.0
2024-05-22 15:00:00,240.33,240.66,240.3,240.58,30558.0,237.6273,237.9536,237.5976,237.8745,30558.0
2024-05-22 15:10:00,240.61,240.83,240.24,240.26,38029.0,237.9041,238.1217,237.5383,237.5581,38029.0
2024-05-22 15:20:00,240.33,240.59,240.15,240.29,28624.0,237.6273,237.8844,237.4493,237.5877,28624.0
2024-05-22 15:30:00,240.29,240.84,240.17,240.36,17010.0,237.5877,238.1316,237.4691,237.657,17010.0
2024-05-22 15:40:00,240.38,240.53,240.02,240.02,45650.0,237.6767,237.825,237.3208,237.3208,45650.0
2024-05-22 15:50:00,240.0,240.19,239.73,240.1,118331.0,237.301,237.4889,237.034,237.3999,118331.0
2024-05-23 09:30:00,240.83,240.83,239.15,239.35,71688.0,238.1217,238.1217,236.4606,236.6583,71688.0
2024-05-23 09:40:00,239.25,239.43,238.38,238.43,50723.0,236.5594,236.7374,235.6992,235.7487,50723.0
2024-05-23 09:50:00,238.5,238.5,237.86,237.94,51011.0,235.8179,235.8179,235.1851,235.2642,51011.0
2024-05-23 10:00:00,237.94,238.43,237.84,238.41,35139.0,235.2642,235.7487,235.1653,235.7289,35139.0
2024-05-23 10:10:00,238.4,238.87,238.3,238.3,29226.0,235.719,236.1837,235.6201,235.6201,29226.0
2024-05-23 10:20:00,238.33,238.33,237.75,238.04,27549.0,235.6498,235.6498,235.0763,235.363,27549.0
2024-05-23 10:30:00,238.04,238.6,237.83,238.51,38258.0,235.363,235.9167,235.1554,235.8278,38258.0
2024-05-23 10:40:00,238.47,238.82,238.47,238.75,17540.0,235.7882,236.1343,235.7882,236.0651,17540.0
2024-05-23 10:50:00,238.7,238.77,238.25,238.43,19719.0,236.0156,236.0848,235.5707,235.7487,19719.0
2024-05-23 11:00:00,238.43,239.47,238.43,239.38,24271.0,235.7487,236.777,235.7487,236.688,24271.0
2024-05-23 11:10:00,239.32,239.53,239.26,239.41,11801.0,236.6286,236.8363,236.5693,236.7176,11801.0
2024-05-23 11:20:00,239.33,239.37,239.15,239.26,13363.0,236.6385,236.6781,236.4606,236.5693,13363.0
2024-05-23 11:30:00,239.34,240.0,239.27,240.0,22646.0,236.6484,237.301,236.5792,237.301,22646.0
2024-05-23 11:40:00,240.02,240.02,239.55,239.66,23488.0,237.3208,237.3208,236.8561,236.9648,23488.0
2024-05-23 11:50:00,239.66,239.74,239.46,239.46,14397.0,236.9648,237.0439,236.7671,236.7671,14397.0
2024-05-23 12:00:00,239.42,239.53,239.04,239.19,11925.0,236.7275,236.8363,236.3518,236.5001,11925.0
2024-05-23 12:10:00,239.19,239.27,239.02,239.24,11972.0,236.5001,236.5792,236.332,236.5495,11972.0
2024-05-23 12:20:00,239.22,239.42,239.19,239.34,13654.0,236.5298,236.7275,236.5001,236.6484,13654.0
2024-05-23 12:30:00,239.35,239.45,239.12,239.12,13644.0,236.6583,236.7572,236.4309,236.4309,13644.0
2024-05-23 12:40:00,239.14,239.14,238.49,238.49,15618.0,236.4507,236.4507,235.808,235.808,15618.0
2024-05-23 12:50:00,238.5,238.57,237.97,238.1,26222.0,235.8179,235.8871,235.2938,235.4224,26222.0
2024-05-23 13:00:00,238.06,238.27,237.89,237.9,17591.0,235.3828,235.5905,235.2147,235.2246,17591.0
2024-05-23 13:10:00,237.93,238.01,237.47,237.49,18337.0,235.2543,235.3334,234.7995,234.8192,18337.0
2024-05-23 13:20:00,237.48,237.6,237.13,237.55,20674.0,234.8093,234.928,234.4633,234.8786,20674.0
2024-05-23 13:30:00,237.54,237.58,236.61,236.77,27420.0,234.8687,234.9082,233.9491,234.1073,27420.0
2024-05-23 13:40:00,236.73,237.13,236.3,236.41,28197.0,234.0678,234.4633,233.6426,233.7514,28197.0
2024-05-23 13:50:00,236.36,236.7,236.36,236.58,22891.0,233.7019,234.0381,233.7019,233.9195,22891.0
2024-05-23 14:00:00,236.52,236.68,236.16,236.59,16556.0,233.8601,234.0183,233.5042,233.9293,16556.0
2024-05-23 14:10:00,236.63,236.64,235.82,235.86,31858.0,233.9689,233.9788,233.168,233.2076,31858.0
2024-05-23 14:20:00,235.78,236.15,235.77,235.91,26775.0,233.1285,233.4943,233.1186,233.257,26775.0
2024-05-23 14:30:00,235.82,236.01,235.5,235.98,36016.0,233.168,233.3559,232.8516,233.3262,36016.0
2024-05-23 14:40:00,235.97,236.01,235.61,235.91,36037.0,233.3163,233.3559,232.9604,233.257,36037.0
2024-05-23 14:50:00,235.9,235.92,235.53,235.75,47677.0,233.2471,233.2669,232.8813,233.0988,47677.0
2024-05-23 15:00:00,235.74,236.17,235.44,235.62,47616.0,233.0889,233.5141,232.7923,232.9703,47616.0
2024-05-23 15:10:00,235.6,235.8,235.37,235.43,48545.0,232.9505,233.1482,232.7231,232.7824,48545.0
2024-05-23 15:20:00,235.49,235.8,235.18,235.52,56582.0,232.8417,233.1482,232.5352,232.8714,56582.0
2024-05-23 15:30:00,235.54,235.71,235.41,235.63,48677.0,232.8912,233.0592,232.7626,232.9801,48677.0
2024-05-23 15:40:00,235.69,235.71,235.16,235.43,61780.0,233.0395,233.0592,232.5154,232.7824,61780.0
2024-05-23 15:50:00,235.4,235.56,235.12,235.45,126342.0,232.7527,232.9109,232.4759,232.8022,126342.0
2024-05-24 09:30:00,236.86,239.0,236.69,238.6,75268.0,234.1963,236.3122,234.0282,235.9167,75268.0
2024-05-24 09:40:00,238.62,238.99,238.43,238.61,61565.0,235.9365,236.3024,235.7487,235.9266,61565.0
2024-05-24 09:50:00,238.61,238.85,238.35,238.58,44518.0,235.9266,236.1639,235.6696,235.897,44518.0
2024-05-24 10:00:00,238.71,239.44,238.42,238.49,46005.0,236.0255,236.7473,235.7388,235.808,46005.0
2024-05-24 10:10:00,238.49,239.07,238.49,238.93,17937.0,235.808,236.3815,235.808,236.243,17937.0
2024-05-24 10:20:00,238.95,239.42,238.86,239.3,38149.0,236.2628,236.7275,236.1738,236.6089,38149.0
2024-05-24 10:30:00,239.3,239.3,238.76,238.83,22928.0,236.6089,236.6089,236.0749,236.1442,22928.0
2024-05-24 10:40:00,238.76,238.95,238.35,238.91,16141.0,236.0749,236.2628,235.6696,236.2233,16141.0
2024-05-24 10:50:00,238.94,239.18,238.85,239.01,20098.0,236.2529,236.4902,236.1639,236.3221,20098.0
2024-05-24 11:00:00,239.08,239.66,238.93,239.48,16878.0,236.3913,236.9648,236.243,236.7868,16878.0
2024-05-24 11:10:00,239.47,239.77,239.44,239.67,11597.0,236.777,237.0736,236.7473,236.9747,11597.0
2024-05-24 11:20:00,239.7,239.85,239.49,239.76,33839.0,237.0044,237.1527,236.7967,237.0637,33839.0
2024-05-24 11:30:00,239.76,240.07,239.34,239.35,18212.0,237.0637,237.3702,236.6484,236.6583,18212.0
2024-05-24 11:40:00,239.32,239.48,239.11,239.2,8746.0,236.6286,236.7868,236.421,236.51,8746.0
2024-05-24 11:50:00,239.21,239.47,239.1,239.44,13959.0,236.5199,236.777,236.4111,236.7473,13959.0
2024-05-24 12:00:00,239.4,239.56,239.33,239.36,7260.0,236.7077,236.8659,236.6385,236.6682,7260.0
2024-05-24 12:10:00,239.37,239.5,239.28,239.37,8501.0,236.6781,236.8066,236.5891,236.6781,8501.0
2024-05-24 12:20:00,239.34,239.42,239.16,239.21,6730.0,236.6484,236.7275,236.4704,236.5199,6730.0
2024-05-24 12:30:00,239.16,239.19,239.0,239.11,10981.0,236.4704,236.5001,236.3122,236.421,10981.0
2024-05-24 12:40:00,239.07,239.16,238.99,239.06,7588.0,236.3815,236.4704,236.3024,236.3716,7588.0
2024-05-24 12:50:00,239.05,239.16,238.98,238.98,7224.0,236.3617,236.4704,236.2925,236.2925,7224.0
2024-05-24 13:00:00,239.0,239.17,238.99,239.17,6284.0,236.3122,236.4803,236.3024,236.4803,6284.0
2024-05-24 13:10:00,239.17,239.39,239.11,239.39,15366.0,236.4803,236.6979,236.421,236.6979,15366.0
2024-05-24 13:20:00,239.38,239.46,239.31,239.36,7507.0,236.688,236.7671,236.6188,236.6682,7507.0
2024-05-24 13:30:00,239.36,239.36,239.16,239.24,5909.0,236.6682,236.6682,236.4704,236.5495,5909.0
2024-05-24 13:40:00,239.24,239.24,239.02,239.07,6952.0,236.5495,236.5495,236.332,236.3815,6952.0
2024-05-24 13:50:00,239.1,239.16,239.0,239.0,6815.0,236.4111,236.4704,236.3122,236.3122,6815.0
2024-05-24 14:00:00,239.01,239.38,239.0,239.35,11426.0,236.3221,236.688,236.3122,236.6583,11426.0
2024-05-24 14:10:00,239.37,239.46,239.2,239.41,19468.0,236.6781,236.7671,236.51,236.7176,19468.0
2024-05-24 14:20:00,239.39,239.39,239.1,239.16,10724.0,236.6979,236.6979,236.4111,236.4704,10724.0
2024-05-24 14:30:00,239.16,239.19,239.07,239.17,11027.0,236.4704,236.5001,236.3815,236.4803,11027.0
2024-05-24 14:40:00,239.17,239.17,238.98,238.98,12523.0,236.4803,236.4803,236.2925,236.2925,12523.0
2024-05-24 14:50:00,238.95,238.99,238.59,238.59,11593.0,236.2628,236.3024,235.9069,235.9069,11593.0
2024-05-24 15:00:00,238.55,238.55,238.18,238.21,18015.0,235.8673,235.8673,235.5015,235.5311,18015.0
2024-05-24 15:10:00,238.25,238.54,238.24,238.46,16823.0,235.5707,235.8574,235.5608,235.7783,16823.0
2024-05-24 15:20:00,238.51,238.55,238.32,238.37,13764.0,235.8278,235.8673,235.6399,235.6893,13764.0
2024-05-24 15:30:00,238.3,238.82,238.24,238.73,18106.0,235.6201,236.1343,235.5608,236.0453,18106.0
2024-05-24 15:40:00,238.7,238.73,238.21,238.21,23215.0,236.0156,236.0453,235.5311,235.5311,23215.0
2024-05-24 15:50:00,238.24,238.49,238.13,238.19,77701.0,235.5608,235.808,235.452,235.5114,77701.0
2024-05-28 09:30:00,237.75,238.47,236.99,237.22,86984.0,235.0763,235.7882,234.3249,234.5523,86984.0
2024-05-28 09:40:00,237.15,237.66,236.85,237.41,29862.0,234.4831,234.9873,234.1864,234.7401,29862.0
2024-05-28 09:50:00,237.4,237.44,236.54,236.94,22787.0,234.7302,234.7698,233.8799,234.2754,22787.0
2024-05-28 10:00:00,236.82,236.93,236.44,236.87,30990.0,234.1568,234.2655,233.781,234.2062,30990.0
2024-05-28 10:10:00,236.85,237.06,236.66,236.99,28270.0,234.1864,234.3941,233.9986,234.3249,28270.0
2024-05-28 10:20:00,237.0,237.19,236.82,237.0,27201.0,234.3347,234.5226,234.1568,234.3347,27201.0
2024-05-28 10:30:00,237.0,237.29,236.88,236.93,18039.0,234.3347,234.6215,234.2161,234.2655,18039.0
2024-05-28 10:40:00,236.9,237.52,236.86,237.52,22248.0,234.2359,234.8489,234.1963,234.8489,22248.0
2024-05-28 10:50:00,237.53,237.73,237.48,237.52,25318.0,234.8588,235.0565,234.8093,234.8489,25318.0
2024-05-28 11:00:00,237.54,237.54,237.1,237.11,16861.0,234.8687,234.8687,234.4336,234.4435,16861.0
2024-05-28 11:10:00,237.19,237.55,237.19,237.49,15076.0,234.5226,234.8786,234.5226,234.8192,15076.0
2024-05-28 11:20:00,237.5,237.62,237.46,237.52,14592.0,234.8291,234.9478,234.7896,234.8489,14592.0
2024-05-28 11:30:00,237.51,237.57,237.22,237.4,11148.0,234.839,234.8983,234.5523,234.7302,11148.0
2024-05-28 11:40:00,237.41,237.49,237.37,237.42,13743.0,234.7401,234.8192,234.7006,234.75,13743.0
2024-05-28 11:50:00,237.44,237.75,237.42,237.71,16415.0,234.7698,235.0763,234.75,235.0368,16415.0
2024-05-28 12:00:00,237.68,237.77,237.57,237.68,13529.0,235.0071,235.0961,234.8983,235.0071,13529.0
2024-05-28 12:10:00,237.7,237.88,237.52,237.52,15473.0,235.0269,235.2048,234.8489,234.8489,15473.0
2024-05-28 12:20:00,237.5,237.55,237.18,237.23,16682.0,234.8291,234.8786,234.5127,234.5622,16682.0
2024-05-28 12:30:00,237.23,237.33,237.13,237.31,13704.0,234.5622,234.661,234.4633,234.6413,13704.0
2024-05-28 12:40:00,237.33,237.48,237.22,237.25,9494.0,234.661,234.8093,234.5523,234.5819,9494.0
2024-05-28 12:50:00,237.25,237.25,236.82,236.95,22749.0,234.5819,234.5819,234.1568,234.2853,22749.0
2024-05-28 13:00:00,236.96,236.97,236.49,236.8,26870.0,234.2952,234.3051,233.8305,234.137,26870.0
2024-05-28 13:10:00,236.79,236.83,236.55,236.62,9911.0,234.1271,234.1667,233.8898,233.959,9911.0
2024-05-28 13:20:00,236.59,236.62,236.43,236.5,13948.0,233.9293,233.959,233.7711,233.8404,13948.0
2024-05-28 13:30:00,236.5,236.57,236.41,236.45,10146.0,233.8404,233.9096,233.7514,233.7909,10146.0
2024-05-28 13:40:00,236.43,236.44,236.06,236.18,9815.0,233.7711,233.781,233.4053,233.524,9815.0
2024-05-28 13:50:00,236.13,236.32,235.88,236.2,20479.0,233.4745,233.6624,233.2273,233.5437,20479.0
2024-05-28 14:00:00,236.2,236.29,236.06,236.25,15332.0,233.5437,233.6327,233.4053,233.5932,15332.0
2024-05-28 14:10:00,236.27,236.67,236.24,236.66,20523.0,233.6129,234.0085,233.5833,233.9986,20523.0
2024-05-28 14:20:00,236.67,236.68,236.39,236.52,24056.0,234.0085,234.0183,233.7316,233.8601,24056.0
2024-05-28 14:30:00,236.48,236.5,236.21,236.4,21573.0,233.8206,233.8404,233.5536,233.7415,21573.0
2024-05-28 14:40:00,236.54,236.69,236.34,236.51,21091.0,233.8799,234.0282,233.6822,233.8502,21091.0
2024-05-28 14:50:00,236.49,236.73,236.26,236.69,38719.0,233.8305,234.0678,233.6031,234.0282,38719.0
2024-05-28 15:00:00,236.66,236.9,236.55,236.78,42548.0,233.9986,234.2359,233.8898,234.1172,42548.0
2024-05-28 15:10:00,236.78,236.82,236.44,236.8,45438.0,234.1172,234.1568,233.781,234.137,45438.0
2024-05-28 15:20:00,236.82,236.96,236.67,236.76,37819.0,234.1568,234.2952,234.0085,234.0974,37819.0
2024-05-28 15:30:00,236.77,237.18,236.77,237.11,64994.0,234.1073,234.5127,234.1073,234.4435,64994.0
2024-05-28 15:40:00,237.11,237.17,236.82,236.82,61647.0,234.4435,234.5028,234.1568,234.1568,61647.0
2024-05-28 15:50:00,236.87,237.32,236.87,237.32,180581.0,234.2062,234.6511,234.2062,234.6511,180581.0
2024-05-29 09:30:00,235.45,236.16,234.66,236.15,91093.0,232.8022,233.5042,232.0211,233.4943,91093.0
2024-05-29 09:40:00,236.16,237.06,236.06,236.75,95070.0,233.5042,234.3941,233.4053,234.0876,95070.0
2024-05-29 09:50:00,236.77,237.22,236.76,237.17,37818.0,234.1073,234.5523,234.0974,234.5028,37818.0
2024-05-29 10:00:00,237.04,237.66,237.04,237.43,44017.0,234.3743,234.9873,234.3743,234.7599,44017.0
2024-05-29 10:10:00,237.44,237.51,237.07,237.47,30808.0,234.7698,234.839,234.404,234.7995,30808.0
2024-05-29 10:20:00,237.38,237.57,236.88,237.01,21783.0,234.7105,234.8983,234.2161,234.3446,21783.0
2024-05-29 10:30:00,237.01,237.23,236.55,237.14,30157.0,234.3446,234.5622,233.8898,234.4732,30157.0
2024-05-29 10:40:00,237.12,237.15,236.57,236.74,34033.0,234.4534,234.4831,233.9096,234.0777,34033.0
2024-05-29 10:50:00,236.79,236.8,236.56,236.76,31447.0,234.1271,234.137,233.8997,234.0974,31447.0
2024-05-29 11:00:00,236.78,236.86,236.6,236.62,24563.0,234.1172,234.1963,233.9392,233.959,24563.0
2024-05-29 11:10:00,236.53,236.64,236.29,236.33,22589.0,233.87,233.9788,233.6327,233.6723,22589.0
2024-05-29 11:20:00,236.28,236.54,236.18,236.4,33512.0,233.6228,233.8799,233.524,233.7415,33512.0
2024-05-29 11:30:00,236.39,236.61,236.33,236.56,21194.0,233.7316,233.9491,233.6723,233.8997,21194.0
2024-05-29 11:40:00,236.56,236.65,236.28,236.33,20250.0,233.8997,233.9887,233.6228,233.6723,20250.0
2024-05-29 11:50:00,236.34,236.49,236.28,236.38,18786.0,233.6822,233.8305,233.6228,233.7217,18786.0
2024-05-29 12:00:00,236.37,236.37,236.08,236.29,16867.0,233.7118,233.7118,233.4251,233.6327,16867.0
2024-05-29 12:10:00,236.28,236.46,236.03,236.46,29994.0,233.6228,233.8008,233.3756,233.8008,29994.0
2024-05-29 12:20:00,236.45,236.76,236.43,236.64,15648.0,233.7909,234.0974,233.7711,233.9788,15648.0
2024-05-29 12:30:00,236.68,236.9,236.56,236.87,16555.0,234.0183,234.2359,233.8997,234.2062,16555.0
2024-05-29 12:40:00,236.87,236.91,236.78,236.85,12212.0,234.2062,234.2458,234.1172,234.1864,12212.0
2024-05-29 12:50:00,236.85,237.01,236.81,236.87,10970.0,234.1864,234.3446,234.1469,234.2062,10970.0
2024-05-29 13:00:00,236.9,237.0,236.6,236.96,23830.0,234.2359,234.3347,233.9392,234.2952,23830.0
2024-05-29 13:10:00,236.98,237.13,236.69,236.75,16574.0,234.315,234.4633,234.0282,234.0876,16574.0
2024-05-29 13:20:00,236.74,236.92,236.65,236.92,12919.0,234.0777,234.2556,233.9887,234.2556,12919.0
2024-05-29 13:30:00,236.9,236.97,236.44,236.65,17326.0,234.2359,234.3051,233.781,233.9887,17326.0
2024-05-29 13:40:00,236.67,236.7,236.55,236.7,21939.0,234.0085,234.0381,233.8898,234.0381,21939.0
2024-05-29 13:50:00,236.7,237.19,236.67,237.08,21224.0,234.0381,234.5226,234.0085,234.4138,21224.0
2024-05-29 14:00:00,237.06,237.26,236.96,237.25,24184.0,234.3941,234.5918,234.2952,234.5819,24184.0
2024-05-29 14:10:00,237.22,237.26,237.13,237.14,20090.0,234.5523,234.5918,234.4633,234.4732,20090.0
2024-05-29 14:20:00,237.19,237.26,236.79,236.79,22477.0,234.5226,234.5918,234.1271,234.1271,22477.0
2024-05-29 14:30:00,236.82,236.88,236.56,236.59,16234.0,234.1568,234.2161,233.8997,233.9293,16234.0
2024-05-29 14:40:00,236.64,236.82,236.53,236.75,24246.0,233.9788,234.1568,233.87,234.0876,24246.0
2024-05-29 14:50:00,236.76,236.83,236.51,236.52,11220.0,234.0974,234.1667,233.8502,233.8601,11220.0
2024-05-29 15:00:00,236.5,236.89,236.45,236.66,22112.0,233.8404,234.226,233.7909,233.9986,22112.0
2024-05-29 15:10:00,236.66,236.79,236.51,236.79,14645.0,233.9986,234.1271,233.8502,234.1271,14645.0
2024-05-29 15:20:00,236.77,237.21,236.76,237.05,19840.0,234.1073,234.5424,234.0974,234.3842,19840.0
2024-05-29 15:30:00,237.06,237.12,236.9,236.92,25280.0,234.3941,234.4534,234.2359,234.2556,25280.0
2024-05-29 15:40:00,236.9,236.9,236.6,236.6,54611.0,234.2359,234.2359,233.9392,233.9392,54611.0
2024-05-29 15:50:00,236.55,236.65,235.68,236.0,185299.0,233.8898,233.9887,233.0296,233.346,185299.0
2024-05-30 09:30:00,236.37,236.81,235.79,235.95,55952.0,233.7118,234.1469,233.1383,233.2965,55952.0
2024-05-30 09:40:00,235.74,235.83,235.18,235.19,27347.0,233.0889,233.1779,232.5352,232.5451,27347.0
2024-05-30 09:50:00,235.24,235.42,234.97,235.38,28737.0,232.5945,232.7725,232.3276,232.733,28737.0
2024-05-30 10:00:00,235.41,236.25,235.34,235.95,33369.0,232.7626,233.5932,232.6934,233.2965,33369.0
2024-05-30 10:10:00,235.9,236.17,235.48,236.09,19886.0,233.2471,233.5141,232.8318,233.435,19886.0
2024-05-30 10:20:00,236.09,236.32,235.96,236.18,9722.0,233.435,233.6624,233.3064,233.524,9722.0
2024-05-30 10:30:00,236.24,236.32,235.67,235.7,22971.0,233.5833,233.6624,233.0197,233.0494,22971.0
2024-05-30 10:40:00,235.75,235.82,235.47,235.65,15529.0,233.0988,233.168,232.8219,232.9999,15529.0
2024-05-30 10:50:00,235.66,235.75,235.36,235.59,24596.0,233.0098,233.0988,232.7132,232.9406,24596.0
2024-05-30 11:00:00,235.58,236.1,235.55,235.97,17877.0,232.9307,233.4449,232.901,233.3163,17877.0
2024-05-30 11:10:00,236.0,236.18,235.77,236.18,19152.0,233.346,233.524,233.1186,233.524,19152.0
2024-05-30 11:20:00,236.34,236.61,236.26,236.37,9263.0,233.6822,233.9491,233.6031,233.7118,9263.0
2024-05-30 11:30:00,236.41,236.46,235.99,236.11,21616.0,233.7514,233.8008,233.3361,233.4547,21616.0
2024-05-30 11:40:00,236.11,236.12,235.65,235.73,7872.0,233.4547,233.4646,232.9999,233.079,7872.0
2024-05-30 11:50:00,235.7,235.93,235.55,235.59,11499.0,233.0494,233.2768,232.901,232.9406,11499.0
2024-05-30 12:00:00,235.61,235.95,235.49,235.81,14020.0,232.9604,233.2965,232.8417,233.1581,14020.0
2024-05-30 12:10:00,235.87,235.94,235.78,235.84,8593.0,233.2174,233.2867,233.1285,233.1878,8593.0
2024-05-30 12:20:00,235.88,235.91,235.67,235.76,10566.0,233.2273,233.257,233.0197,233.1087,10566.0
2024-05-30 12:30:00,235.71,236.02,235.63,235.88,21458.0,233.0592,233.3658,232.9801,233.2273,21458.0
2024-05-30 12:40:00,235.88,236.06,235.84,235.84,9040.0,233.2273,233.4053,233.1878,233.1878,9040.0
2024-05-30 12:50:00,235.75,236.33,235.75,236.33,16104.0,233.0988,233.6723,233.0988,233.6723,16104.0
2024-05-30 13:00:00,236.29,236.55,236.22,236.53,11032.0,233.6327,233.8898,233.5635,233.87,11032.0
2024-05-30 13:10:00,236.53,236.6,236.12,236.12,11226.0,233.87,233.9392,233.4646,233.4646,11226.0
2024-05-30 13:20:00,236.12,236.25,236.07,236.17,13855.0,233.4646,233.5932,233.4152,233.5141,13855.0
2024-05-30 13:30:00,236.15,236.22,235.95,236.22,16163.0,233.4943,233.5635,233.2965,233.5635,16163.0
2024-05-30 13:40:00,236.2,236.37,236.16,236.18,12229.0,233.5437,233.7118,233.5042,233.524,12229.0
2024-05-30 13:50:00,236.18,236.32,236.1,236.28,9150.0,233.524,233.6624,233.4449,233.6228,9150.0
2024-05-30 14:00:00,236.28,236.29,235.94,236.03,16600.0,233.6228,233.6327,233.2867,233.3756,16600.0
2024-05-30 14:10:00,236.02,236.1,235.71,236.04,17743.0,233.3658,233.4449,233.0592,233.3855,17743.0
2024-05-30 14:20:00,236.05,236.21,235.92,236.18,30693.0,233.3954,233.5536,233.2669,233.524,30693.0
2024-05-30 14:30:00,236.16,236.25,235.9,235.93,10465.0,233.5042,233.5932,233.2471,233.2768,10465.0
2024-05-30 14:40:00,235.94,236.43,235.92,236.32,41378.0,233.2867,233.7711,233.2669,233.6624,41378.0
2024-05-30 14:50:00,236.41,236.58,236.3,236.41,26117.0,233.7514,233.9195,233.6426,233.7514,26117.0
2024-05-30 15:00:00,236.38,236.69,236.28,236.52,31757.0,233.7217,234.0282,233.6228,233.8601,31757.0
2024-05-30 15:10:00,236.53,236.6,236.49,236.53,14400.0,233.87,233.9392,233.8305,233.87,14400.0
2024-05-30 15:20:00,236.54,236.9,236.53,236.89,20149.0,233.8799,234.2359,233.87,234.226,20149.0
2024-05-30 15:30:00,236.9,237.16,236.75,236.79,23697.0,234.2359,234.4929,234.0876,234.1271,23697.0
2024-05-30 15:40:00,236.78,236.8,236.13,236.25,33903.0,234.1172,234.137,233.4745,233.5932,33903.0
2024-05-30 15:50:00,236.2,237.32,236.19,237.2,158202.0,233.5437,234.6511,233.5338,234.5325,158202.0
2024-05-31 09:30:00,238.0,238.39,237.28,238.28,55645.0,235.3235,235.7091,234.6116,235.6003,55645.0
2024-05-31 09:40:00,238.18,238.27,236.87,237.03,25923.0,235.5015,235.5905,234.2062,234.3644,25923.0
2024-05-31 09:50:00,237.1,237.13,236.29,236.57,169304.0,234.4336,234.4633,233.6327,233.9096,169304.0
2024-05-31 10:00:00,236.54,237.3,236.48,236.57,32435.0,233.8799,234.6314,233.8206,233.9096,32435.0
2024-05-31 10:10:00,236.51,236.59,235.91,236.22,113287.0,233.8502,233.9293,233.257,233.5635,113287.0
2024-05-31 10:20:00,236.23,236.8,236.09,236.62,45840.0,233.5734,234.137,233.435,233.959,45840.0
2024-05-31 10:30:00,236.52,236.78,236.34,236.68,32768.0,233.8601,234.1172,233.6822,234.0183,32768.0
2024-05-31 10:40:00,236.77,236.89,236.5,236.7,24024.0,234.1073,234.226,233.8404,234.0381,24024.0
2024-05-31 10:50:00,236.68,236.92,236.45,236.85,14779.0,234.0183,234.2556,233.7909,234.1864,14779.0
2024-05-31 11:00:00,236.86,236.98,236.46,236.76,22548.0,234.1963,234.315,233.8008,234.0974,22548.0
2024-05-31 11:10:00,236.7,237.06,236.49,236.49,28530.0,234.0381,234.3941,233.8305,233.8305,28530.0
2024-05-31 11:20:00,236.45,236.98,236.43,236.92,58427.0,233.7909,234.315,233.7711,234.2556,58427.0
2024-05-31 11:30:00,236.86,237.15,236.62,237.0,41523.0,234.1963,234.4831,233.959,234.3347,41523.0
2024-05-31 11:40:00,237.0,237.35,236.99,237.25,28445.0,234.3347,234.6808,234.3249,234.5819,28445.0
2024-05-31 11:50:00,237.27,237.42,236.81,237.05,27052.0,234.6017,234.75,234.1469,234.3842,27052.0
2024-05-31 12:00:00,237.04,237.04,236.45,236.62,12210.0,234.3743,234.3743,233.7909,233.959,12210.0
2024-05-31 12:10:00,236.58,236.74,236.5,236.62,14473.0,233.9195,234.0777,233.8404,233.959,14473.0
2024-05-31 12:20:00,236.64,236.9,236.57,236.84,13861.0,233.9788,234.2359,233.9096,234.1765,13861.0
2024-05-31 12:30:00,236.8,236.97,236.7,236.9,47136.0,234.137,234.3051,234.0381,234.2359,47136.0
2024-05-31 12:40:00,236.95,236.96,236.72,236.76,19281.0,234.2853,234.2952,234.0579,234.0974,19281.0
2024-05-31 12:50:00,236.71,237.13,236.71,237.08,17480.0,234.048,234.4633,234.048,234.4138,17480.0
2024-05-31 13:00:00,237.11,237.56,237.1,237.53,35889.0,234.4435,234.8884,234.4336,234.8588,35889.0
2024-05-31 13:10:00,237.53,237.67,237.42,237.55,22655.0,234.8588,234.9972,234.75,234.8786,22655.0
2024-05-31 13:20:00,237.52,237.77,237.49,237.58,37786.0,234.8489,235.0961,234.8192,234.9082,37786.0
2024-05-31 13:30:00,237.62,237.75,237.61,237.69,32371.0,234.9478,235.0763,234.9379,235.017,32371.0
2024-05-31 13:40:00,237.66,237.71,237.46,237.62,31373.0,234.9873,235.0368,234.7896,234.9478,31373.0
2024-05-31 13:50:00,237.59,237.63,237.3,237.55,52942.0,234.9181,234.9577,234.6314,234.8786,52942.0
2024-05-31 14:00:00,237.53,237.73,237.37,237.71,34076.0,234.8588,235.0565,234.7006,235.0368,34076.0
2024-05-31 14:10:00,237.71,237.96,237.69,237.95,29703.0,235.0368,235.2839,235.017,235.2741,29703.0
2024-05-31 14:20:00,237.93,237.94,237.53,237.53,30308.0,235.2543,235.2642,234.8588,234.8588,30308.0
2024-05-31 14:30:00,237.59,237.66,237.24,237.37,26009.0,234.9181,234.9873,234.572,234.7006,26009.0
2024-05-31 14:40:00,237.37,237.69,237.29,237.44,44483.0,234.7006,235.017,234.6215,234.7698,44483.0
2024-05-31 14:50:00,237.38,237.47,237.07,237.35,38759.0,234.7105,234.7995,234.404,234.6808,38759.0
2024-05-31 15:00:00,237.3,237.59,237.24,237.51,61147.0,234.6314,234.9181,234.572,234.839,61147.0
2024-05-31 15:10:00,237.47,237.66,237.42,237.47,48219.0,234.7995,234.9873,234.75,234.7995,48219.0
2024-05-31 15:20:00,237.48,237.79,237.46,237.5,58758.0,234.8093,235.1159,234.7896,234.8291,58758.0
2024-05-31 15:30:00,237.51,237.74,237.4,237.73,55377.0,234.839,235.0664,234.7302,235.0565,55377.0
2024-05-31 15:40:00,237.75,238.51,237.74,238.51,56713.0,235.0763,235.8278,235.0664,235.8278,56713.0
2024-05-31 15:50:00,238.5,240.19,238.36,240.02,271452.0,235.8179,237.4889,235.6794,237.3208,271452.0
2024-06-03 09:30:00,240.18,241.36,239.68,239.95,73692.0,237.479,238.6457,236.9846,237.2516,73692.0
2024-06-03 09:40:00,239.9,240.18,239.54,239.68,35154.0,237.2021,237.479,236.8462,236.9846,35154.0
2024-06-03 09:50:00,239.5,239.58,238.39,238.89,36207.0,236.8066,236.8857,235.7091,236.2035,36207.0
2024-06-03 10:00:00,238.98,239.45,238.43,238.43,30707.0,236.2925,236.7572,235.7487,235.7487,30707.0
2024-06-03 10:10:00,238.48,239.0,238.4,238.85,31042.0,235.7981,236.3122,235.719,236.1639,31042.0
2024-06-03 10:20:00,238.86,238.86,238.0,238.01,17364.0,236.1738,236.1738,235.3235,235.3334,17364.0
2024-06-03 10:30:00,238.0,238.0,237.46,237.56,37278.0,235.3235,235.3235,234.7896,234.8884,37278.0
2024-06-03 10:40:00,237.55,237.64,236.19,236.19,44660.0,234.8786,234.9675,233.5338,233.5338,44660.0
2024-06-03 10:50:00,236.35,236.48,235.47,235.79,45865.0,233.692,233.8206,232.8219,233.1383,45865.0
2024-06-03 11:00:00,235.82,235.89,234.9,235.58,40881.0,233.168,233.2372,232.2584,232.9307,40881.0
2024-06-03 11:10:00,235.35,235.66,234.84,235.03,39570.0,232.7033,233.0098,232.199,232.3869,39570.0
2024-06-03 11:20:00,235.21,235.32,234.77,234.92,19823.0,232.5649,232.6736,232.1298,232.2781,19823.0
2024-06-03 11:30:00,235.02,235.31,234.78,234.96,41794.0,232.377,232.6637,232.1397,232.3177,41794.0
2024-06-03 11:40:00,234.98,236.0,234.53,235.82,46419.0,232.3375,233.346,231.8925,233.168,46419.0
2024-06-03 11:50:00,235.73,236.09,235.1,235.45,44903.0,233.079,233.435,232.4561,232.8022,44903.0
2024-06-03 12:00:00,235.47,235.72,235.2,235.46,15414.0,232.8219,233.0691,232.555,232.8121,15414.0
2024-06-03 12:10:00,235.46,235.53,234.38,234.38,24497.0,232.8121,232.8813,231.7442,231.7442,24497.0
2024-06-03 12:20:00,234.37,234.46,233.53,234.09,32692.0,231.7343,231.8233,230.9038,231.4575,32692.0
2024-06-03 12:30:00,234.2,234.43,233.64,233.84,42842.0,231.5662,231.7936,231.0125,231.2103,42842.0
2024-06-03 12:40:00,233.84,234.44,233.66,234.44,36669.0,231.2103,231.8035,231.0323,231.8035,36669.0
2024-06-03 12:50:00,234.35,234.69,234.06,234.64,22465.0,231.7145,232.0507,231.4278,232.0013,22465.0
2024-06-03 13:00:00,234.59,235.07,234.54,234.71,29431.0,231.9518,232.4264,231.9024,232.0705,29431.0
2024-06-03 13:10:00,234.73,235.35,234.35,235.24,30180.0,232.0903,232.7033,231.7145,232.5945,30180.0
2024-06-03 13:20:00,235.26,235.29,234.9,235.16,20247.0,232.6143,232.644,232.2584,232.5154,20247.0
2024-06-03 13:30:00,235.16,235.65,235.12,235.59,25473.0,232.5154,232.9999,232.4759,232.9406,25473.0
2024-06-03 13:40:00,235.64,235.9,235.48,235.65,27434.0,232.99,233.2471,232.8318,232.9999,27434.0
2024-06-03 13:50:00,235.67,235.77,235.48,235.75,33572.0,233.0197,233.1186,232.8318,233.0988,33572.0
2024-06-03 14:00:00,235.75,236.29,235.71,236.25,28939.0,233.0988,233.6327,233.0592,233.5932,28939.0
2024-06-03 14:10:00,236.3,236.39,235.88,236.3,20796.0,233.6426,233.7316,233.2273,233.6426,20796.0
2024-06-03 14:20:00,236.26,236.61,236.25,236.46,21346.0,233.6031,233.9491,233.5932,233.8008,21346.0
2024-06-03 14:30:00,236.56,236.82,236.51,236.74,26387.0,233.8997,234.1568,233.8502,234.0777,26387.0
2024-06-03 14:40:00,236.75,237.14,236.71,236.96,25614.0,234.0876,234.4732,234.048,234.2952,25614.0
2024-06-03 14:50:00,236.92,237.15,236.73,236.81,17620.0,234.2556,234.4831,234.0678,234.1469,17620.0
2024-06-03 15:00:00,236.77,237.1,236.6,236.76,25666.0,234.1073,234.4336,233.9392,234.0974,25666.0
2024-06-03 15:10:00,236.75,236.99,236.66,236.98,34593.0,234.0876,234.3249,233.9986,234.315,34593.0
2024-06-03 15:20:00,237.02,237.08,236.76,236.91,32538.0,234.3545,234.4138,234.0974,234.2458,32538.0
2024-06-03 15:30:00,236.89,237.02,236.54,236.69,23522.0,234.226,234.3545,233.8799,234.0282,23522.0
2024-06-03 15:40:00,236.71,236.96,236.51,236.87,31725.0,234.048,234.2952,233.8502,234.2062,31725.0
2024-06-03 15:50:00,236.91,237.05,236.59,236.87,130290.0,234.2458,234.3842,233.9293,234.2062,130290.0
2024-06-04 09:30:00,236.39,237.5,235.73,237.0,95257.0,233.7316,234.8291,233.079,234.3347,95257.0
2024-06-04 09:40:00,236.99,239.19,236.94,238.66,61732.0,234.3249,236.5001,234.2754,235.9761,61732.0
2024-06-04 09:50:00,238.66,239.6,238.17,239.6,40471.0,235.9761,236.9055,235.4916,236.9055,40471.0
2024-06-04 10:00:00,239.64,240.0,238.91,238.93,47810.0,236.9451,237.301,236.2233,236.243,47810.0
2024-06-04 10:10:00,238.78,239.3,238.62,239.19,31006.0,236.0947,236.6089,235.9365,236.5001,31006.0
2024-06-04 10:20:00,239.2,239.23,238.39,238.81,25538.0,236.51,236.5397,235.7091,236.1244,25538.0
2024-06-04 10:30:00,238.84,238.91,238.22,238.34,21449.0,236.154,236.2233,235.541,235.6597,21449.0
2024-06-04 10:40:00,238.39,238.68,238.0,238.03,18242.0,235.7091,235.9958,235.3235,235.3532,18242.0
2024-06-04 10:50:00,238.11,238.24,237.4,237.4,28838.0,235.4323,235.5608,234.7302,234.7302,28838.0
2024-06-04 11:00:00,237.41,237.5,237.11,237.3,34002.0,234.7401,234.8291,234.4435,234.6314,34002.0
2024-06-04 11:10:00,237.34,237.67,237.34,237.63,30526.0,234.6709,234.9972,234.6709,234.9577,30526.0
2024-06-04 11:20:00,237.64,237.71,237.31,237.31,22543.0,234.9675,235.0368,234.6413,234.6413,22543.0
2024-06-04 11:30:00,237.35,237.35,236.82,237.14,22291.0,234.6808,234.6808,234.1568,234.4732,22291.0
2024-06-04 11:40:00,237.1,237.15,236.89,236.91,12956.0,234.4336,234.4831,234.226,234.2458,12956.0
2024-06-04 11:50:00,236.92,236.93,236.59,236.61,14751.0,234.2556,234.2655,233.9293,233.9491,14751.0
2024-06-04 12:00:00,236.58,236.69,236.17,236.24,17737.0,233.9195,234.0282,233.5141,233.5833,17737.0
2024-06-04 12:10:00,236.23,236.44,236.13,236.23,30292.0,233.5734,233.781,233.4745,233.5734,30292.0
2024-06-04 12:20:00,236.18,236.37,236.06,236.3,31426.0,233.524,233.7118,233.4053,233.6426,31426.0
2024-06-04 12:30:00,236.27,236.28,235.96,236.18,47144.0,233.6129,233.6228,233.3064,233.524,47144.0
2024-06-04 12:40:00,236.18,236.83,236.17,236.67,38260.0,233.524,234.1667,233.5141,234.0085,38260.0
2024-06-04 12:50:00,236.59,236.73,236.15,236.73,15614.0,233.9293,234.0678,233.4943,234.0678,15614.0
2024-06-04 13:00:00,236.68,236.68,236.21,236.34,16240.0,234.0183,234.0183,233.5536,233.6822,16240.0
2024-06-04 13:10:00,236.37,236.64,236.37,236.59,28072.0,233.7118,233.9788,233.7118,233.9293,28072.0
2024-06-04 13:20:00,236.66,237.09,236.46,237.09,19370.0,233.9986,234.4237,233.8008,234.4237,19370.0
2024-06-04 13:30:00,237.1,237.19,236.71,237.0,12424.0,234.4336,234.5226,234.048,234.3347,12424.0
2024-06-04 13:40:00,237.06,237.13,236.81,236.88,19547.0,234.3941,234.4633,234.1469,234.2161,19547.0
2024-06-04 13:50:00,236.9,237.01,236.47,236.58,21655.0,234.2359,234.3446,233.8107,233.9195,21655.0
2024-06-04 14:00:00,236.57,236.78,236.57,236.7,22991.0,233.9096,234.1172,233.9096,234.0381,22991.0
2024-06-04 14:10:00,236.66,237.05,236.57,236.92,18530.0,233.9986,234.3842,233.9096,234.2556,18530.0
2024-06-04 14:20:00,236.92,237.33,236.92,237.29,21566.0,234.2556,234.661,234.2556,234.6215,21566.0
2024-06-04 14:30:00,237.25,237.93,237.11,237.91,60230.0,234.5819,235.2543,234.4435,235.2345,60230.0
2024-06-04 14:40:00,237.92,238.25,237.8,237.87,16265.0,235.2444,235.5707,235.1257,235.195,16265.0
2024-06-04 14:50:00,237.84,237.87,237.48,237.56,47371.0,235.1653,235.195,234.8093,234.8884,47371.0
2024-06-04 15:00:00,237.55,237.56,236.75,236.94,48646.0,234.8786,234.8884,234.0876,234.2754,48646.0
2024-06-04 15:10:00,236.95,237.21,236.93,236.98,24116.0,234.2853,234.5424,234.2655,234.315,24116.0
2024-06-04 15:20:00,237.0,237.2,236.84,236.96,40833.0,234.3347,234.5325,234.1765,234.2952,40833.0
2024-06-04 15:30:00,237.0,237.04,236.66,236.73,30786.0,234.3347,234.3743,233.9986,234.0678,30786.0
2024-06-04 15:40:00,236.78,237.25,236.73,236.99,45098.0,234.1172,234.5819,234.0678,234.3249,45098.0
2024-06-04 15:50:00,237.02,237.35,236.9,237.2,135128.0,234.3545,234.6808,234.2359,234.5325,135128.0
2024-06-05 09:30:00,236.25,237.7,236.25,237.25,87158.0,233.5932,235.0269,233.5932,234.5819,87158.0
2024-06-05 09:40:00,237.26,237.33,236.5,236.76,60600.0,234.5918,234.661,233.8404,234.0974,60600.0
2024-06-05 09:50:00,236.73,236.73,235.82,236.06,52511.0,234.0678,234.0678,233.168,233.4053,52511.0
2024-06-05 10:00:00,236.12,236.38,235.39,235.47,54407.0,233.4646,233.7217,232.7428,232.8219,54407.0
2024-06-05 10:10:00,235.42,235.6,235.1,235.56,27177.0,232.7725,232.9505,232.4561,232.9109,27177.0
2024-06-05 10:20:00,235.56,235.65,234.76,234.8,43056.0,232.9109,232.9999,232.1199,232.1595,43056.0
2024-06-05 10:30:00,234.83,234.89,233.9,234.17,63966.0,232.1891,232.2485,231.2696,231.5366,63966.0
2024-06-05 10:40:00,234.14,234.3,233.7,234.14,53605.0,231.5069,231.6651,231.0719,231.5069,53605.0
2024-06-05 10:50:00,234.19,234.52,233.98,234.23,24540.0,231.5563,231.8826,231.3487,231.5959,24540.0
2024-06-05 11:00:00,234.31,234.82,234.04,234.05,22524.0,231.675,232.1793,231.408,231.4179,22524.0
2024-06-05 11:10:00,234.05,234.44,233.92,234.2,26321.0,231.4179,231.8035,231.2894,231.5662,26321.0
2024-06-05 11:20:00,234.15,234.25,233.93,234.24,25511.0,231.5168,231.6157,231.2993,231.6058,25511.0
2024-06-05 11:30:00,234.29,234.5,234.19,234.37,16249.0,231.6552,231.8629,231.5563,231.7343,16249.0
2024-06-05 11:40:00,234.41,234.95,234.27,234.65,37981.0,231.7739,232.3078,231.6354,232.0112,37981.0
2024-06-05 11:50:00,234.72,235.18,234.6,235.05,28074.0,232.0804,232.5352,231.9617,232.4067,28074.0
2024-06-05 12:00:00,235.06,235.42,234.98,235.18,25413.0,232.4166,232.7725,232.3375,232.5352,25413.0
2024-06-05 12:10:00,235.11,235.15,234.45,234.45,44217.0,232.466,232.5055,231.8134,231.8134,44217.0
2024-06-05 12:20:00,234.45,234.68,234.33,234.6,10676.0,231.8134,232.0408,231.6948,231.9617,10676.0
2024-06-05 12:30:00,234.53,234.64,234.42,234.61,18034.0,231.8925,232.0013,231.7838,231.9716,18034.0
2024-06-05 12:40:00,234.64,234.99,234.64,234.98,16424.0,232.0013,232.3473,232.0013,232.3375,16424.0
2024-06-05 12:50:00,234.97,234.97,234.56,234.56,25193.0,232.3276,232.3276,231.9222,231.9222,25193.0
2024-06-05 13:00:00,234.52,234.54,234.36,234.51,16078.0,231.8826,231.9024,231.7244,231.8727,16078.0
2024-06-05 13:10:00,234.54,234.71,234.47,234.48,12647.0,231.9024,232.0705,231.8332,231.8431,12647.0
2024-06-05 13:20:00,234.44,234.79,234.31,234.77,10744.0,231.8035,232.1496,231.675,232.1298,10744.0
2024-06-05 13:30:00,234.77,234.8,234.41,234.56,32179.0,232.1298,232.1595,231.7739,231.9222,32179.0
2024-06-05 13:40:00,234.59,234.8,234.37,234.78,27954.0,231.9518,232.1595,231.7343,232.1397,27954.0
2024-06-05 13:50:00,234.74,235.11,234.74,235.11,22206.0,232.1002,232.466,232.1002,232.466,22206.0
2024-06-05 14:00:00,235.05,235.11,234.77,235.02,16217.0,232.4067,232.466,232.1298,232.377,16217.0
2024-06-05 14:10:00,235.03,235.05,234.93,235.05,15945.0,232.3869,232.4067,232.288,232.4067,15945.0
2024-06-05 14:20:00,235.07,235.07,234.86,235.01,17476.0,232.4264,232.4264,232.2188,232.3671,17476.0
2024-06-05 14:30:00,235.0,235.32,234.97,235.08,24009.0,232.3572,232.6736,232.3276,232.4363,24009.0
2024-06-05 14:40:00,235.12,235.32,235.08,235.18,17051.0,232.4759,232.6736,232.4363,232.5352,17051.0
2024-06-05 14:50:00,235.2,235.32,235.17,235.17,22290.0,232.555,232.6736,232.5253,232.5253,22290.0
2024-06-05 15:00:00,235.17,235.53,235.12,235.38,25596.0,232.5253,232.8813,232.4759,232.733,25596.0
2024-06-05 15:10:00,235.45,235.75,235.26,235.27,24550.0,232.8022,233.0988,232.6143,232.6242,24550.0
2024-06-05 15:20:00,235.27,235.48,234.96,235.01,55208.0,232.6242,232.8318,232.3177,232.3671,55208.0
2024-06-05 15:30:00,235.0,235.18,234.91,235.1,47559.0,232.3572,232.5352,232.2682,232.4561,47559.0
2024-06-05 15:40:00,235.09,235.15,234.78,234.83,62890.0,232.4462,232.5055,232.1397,232.1891,62890.0
2024-06-05 15:50:00,234.82,235.13,234.25,234.73,249556.0,232.1793,232.4858,231.6157,232.0903,249556.0
2024-06-06 09:30:00,234.79,235.1,234.32,235.01,74416.0,232.1496,232.4561,231.6849,232.3671,74416.0
2024-06-06 09:40:00,234.91,235.92,234.91,235.92,30009.0,232.2682,233.2669,232.2682,233.2669,30009.0
2024-06-06 09:50:00,235.86,236.2,235.67,236.16,34487.0,233.2076,233.5437,233.0197,233.5042,34487.0
2024-06-06 10:00:00,236.16,236.28,235.72,236.23,44836.0,233.5042,233.6228,233.0691,233.5734,44836.0
2024-06-06 10:10:00,236.25,236.4,236.0,236.17,26712.0,233.5932,233.7415,233.346,233.5141,26712.0
2024-06-06 10:20:00,236.2,236.21,235.52,235.52,34960.0,233.5437,233.5536,232.8714,232.8714,34960.0
2024-06-06 10:30:00,235.55,235.61,234.25,234.37,46913.0,232.901,232.9604,231.6157,231.7343,46913.0
2024-06-06 10:40:00,234.31,234.42,233.93,234.13,28126.0,231.675,231.7838,231.2993,231.497,28126.0
2024-06-06 10:50:00,234.12,234.4,233.89,234.14,32749.0,231.4871,231.764,231.2597,231.5069,32749.0
2024-06-06 11:00:00,234.14,234.21,233.73,233.95,24283.0,231.5069,231.5761,231.1015,231.319,24283.0
2024-06-06 11:10:00,233.95,233.95,233.44,233.77,33569.0,231.319,231.319,230.8148,231.1411,33569.0
2024-06-06 11:20:00,233.89,233.97,233.68,233.89,22060.0,231.2597,231.3388,231.0521,231.2597,22060.0
2024-06-06 11:30:00,233.9,234.08,233.76,234.02,17384.0,231.2696,231.4476,231.1312,231.3883,17384.0
2024-06-06 11:40:00,234.03,234.03,233.7,233.86,23710.0,231.3981,231.3981,231.0719,231.2301,23710.0
2024-06-06 11:50:00,233.85,234.07,233.58,233.59,23218.0,231.2202,231.4377,230.9532,230.9631,23218.0
2024-06-06 12:00:00,233.58,233.68,233.23,233.68,25878.0,230.9532,231.0521,230.6071,231.0521,25878.0
2024-06-06 12:10:00,233.68,233.82,233.53,233.56,16625.0,231.0521,231.1905,230.9038,230.9334,16625.0
2024-06-06 12:20:00,233.48,233.58,233.1,233.24,46422.0,230.8543,230.9532,230.4786,230.617,46422.0
2024-06-06 12:30:00,233.19,233.2,232.93,233.04,23200.0,230.5676,230.5775,230.3105,230.4193,23200.0
2024-06-06 12:40:00,233.05,233.07,232.83,232.94,20938.0,230.4292,230.4489,230.2116,230.3204,20938.0
2024-06-06 12:50:00,232.95,233.03,232.76,232.83,25301.0,230.3303,230.4094,230.1424,230.2116,25301.0
2024-06-06 13:00:00,232.85,233.0,232.7,232.92,43056.0,230.2314,230.3797,230.0831,230.3006,43056.0
2024-06-06 13:10:00,232.91,233.22,232.87,233.1,22588.0,230.2907,230.5972,230.2512,230.4786,22588.0
2024-06-06 13:20:00,233.1,233.82,233.1,233.73,34166.0,230.4786,231.1905,230.4786,231.1015,34166.0
2024-06-06 13:30:00,233.69,233.85,233.68,233.81,17675.0,231.062,231.2202,231.0521,231.1806,17675.0
2024-06-06 13:40:00,233.78,233.83,233.56,233.58,18042.0,231.151,231.2004,230.9334,230.9532,18042.0
2024-06-06 13:50:00,233.6,233.95,233.59,233.68,25405.0,230.973,231.319,230.9631,231.0521,25405.0
2024-06-06 14:00:00,233.73,233.79,232.92,232.99,18120.0,231.1015,231.1608,230.3006,230.3698,18120.0
2024-06-06 14:10:00,232.92,233.08,232.75,233.04,27399.0,230.3006,230.4588,230.1325,230.4193,27399.0
2024-06-06 14:20:00,233.0,233.2,232.97,233.06,17172.0,230.3797,230.5775,230.3501,230.439,17172.0
2024-06-06 14:30:00,233.04,233.12,232.92,233.09,18670.0,230.4193,230.4984,230.3006,230.4687,18670.0
2024-06-06 14:40:00,233.09,233.35,233.07,233.34,21074.0,230.4687,230.7258,230.4489,230.7159,21074.0
2024-06-06 14:50:00,233.33,233.78,233.31,233.61,22134.0,230.706,231.151,230.6862,230.9829,22134.0
2024-06-06 15:00:00,233.58,233.64,233.33,233.52,43725.0,230.9532,231.0125,230.706,230.8939,43725.0
2024-06-06 15:10:00,233.51,233.71,233.42,233.64,19865.0,230.884,231.0817,230.795,231.0125,19865.0
2024-06-06 15:20:00,233.63,233.92,233.6,233.89,28056.0,231.0026,231.2894,230.973,231.2597,28056.0
2024-06-06 15:30:00,233.86,233.92,233.4,233.53,73504.0,231.2301,231.2894,230.7752,230.9038,73504.0
2024-06-06 15:40:00,233.51,233.54,233.2,233.31,41686.0,230.884,230.9136,230.5775,230.6862,41686.0
2024-06-06 15:50:00,233.25,233.71,233.12,233.37,197878.0,230.6269,231.0817,230.4984,230.7456,197878.0
2024-06-07 09:30:00,232.41,232.99,231.8,232.03,64216.0,229.7964,230.3698,229.1932,229.4206,64216.0
2024-06-07 09:40:00,231.96,232.57,231.71,232.12,36389.0,229.3514,229.9546,229.1042,229.5096,36389.0
2024-06-07 09:50:00,232.17,232.81,232.02,232.71,38552.0,229.5591,230.1919,229.4107,230.093,38552.0
2024-06-07 10:00:00,232.71,232.79,232.28,232.72,30886.0,230.093,230.1721,229.6678,230.1029,30886.0
2024-06-07 10:10:00,232.73,232.95,232.51,232.93,36630.0,230.1128,230.3303,229.8952,230.3105,36630.0
2024-06-07 10:20:00,232.92,233.24,232.78,233.12,26706.0,230.3006,230.617,230.1622,230.4984,26706.0
2024-06-07 10:30:00,233.09,233.48,232.84,233.41,20361.0,230.4687,230.8543,230.2215,230.7851,20361.0
2024-06-07 10:40:00,233.5,234.13,233.5,233.96,30327.0,230.8741,231.497,230.8741,231.3289,30327.0
2024-06-07 10:50:00,233.91,233.92,233.18,233.22,23570.0,231.2795,231.2894,230.5577,230.5972,23570.0
2024-06-07 11:00:00,233.15,233.17,232.55,232.62,30903.0,230.528,230.5478,229.9348,230.004,30903.0
2024-06-07 11:10:00,232.62,232.68,232.35,232.59,30005.0,230.004,230.0633,229.737,229.9743,30005.0
2024-06-07 11:20:00,232.61,232.94,232.52,232.71,25061.0,229.9941,230.3204,229.9051,230.093,25061.0
2024-06-07 11:30:00,232.77,232.9,232.6,232.63,20035.0,230.1523,230.2808,229.9842,230.0139,20035.0
2024-06-07 11:40:00,232.67,232.7,232.43,232.68,33007.0,230.0534,230.0831,229.8161,230.0633,33007.0
2024-06-07 11:50:00,232.66,232.77,232.53,232.64,30498.0,230.0435,230.1523,229.915,230.0238,30498.0
2024-06-07 12:00:00,232.63,232.66,232.22,232.52,28189.0,230.0139,230.0435,229.6085,229.9051,28189.0
2024-06-07 12:10:00,232.53,233.01,232.52,232.86,17866.0,229.915,230.3896,229.9051,230.2413,17866.0
2024-06-07 12:20:00,232.82,233.09,232.75,233.09,12003.0,230.2017,230.4687,230.1325,230.4687,12003.0
2024-06-07 12:30:00,233.11,233.33,232.89,233.01,28012.0,230.4885,230.706,230.271,230.3896,28012.0
2024-06-07 12:40:00,232.99,233.1,232.82,233.0,21538.0,230.3698,230.4786,230.2017,230.3797,21538.0
2024-06-07 12:50:00,233.02,233.49,233.02,233.41,16980.0,230.3995,230.8642,230.3995,230.7851,16980.0
2024-06-07 13:00:00,233.35,233.35,232.96,232.99,23502.0,230.7258,230.7258,230.3402,230.3698,23502.0
2024-06-07 13:10:00,233.02,233.26,232.99,233.23,22877.0,230.3995,230.6368,230.3698,230.6071,22877.0
2024-06-07 13:20:00,233.18,233.5,233.18,233.41,20335.0,230.5577,230.8741,230.5577,230.7851,20335.0
2024-06-07 13:30:00,233.43,233.59,233.22,233.31,15995.0,230.8049,230.9631,230.5972,230.6862,15995.0
2024-06-07 13:40:00,233.27,233.37,233.12,233.35,18962.0,230.6467,230.7456,230.4984,230.7258,18962.0
2024-06-07 13:50:00,233.41,233.47,233.3,233.31,13277.0,230.7851,230.8444,230.6763,230.6862,13277.0
2024-06-07 14:00:00,233.26,233.26,232.49,232.66,27328.0,230.6368,230.6368,229.8755,230.0435,27328.0
2024-06-07 14:10:00,232.7,232.91,232.33,232.77,19141.0,230.0831,230.2907,229.7173,230.1523,19141.0
2024-06-07 14:20:00,232.76,233.17,232.75,233.07,26564.0,230.1424,230.5478,230.1325,230.4489,26564.0
2024-06-07 14:30:00,233.04,233.48,233.0,233.47,23974.0,230.4193,230.8543,230.3797,230.8444,23974.0
2024-06-07 14:40:00,233.41,233.49,233.21,233.21,27580.0,230.7851,230.8642,230.5874,230.5874,27580.0
2024-06-07 14:50:00,233.25,233.41,233.13,233.23,18219.0,230.6269,230.7851,230.5083,230.6071,18219.0
2024-06-07 15:00:00,233.22,233.28,232.86,232.9,15946.0,230.5972,230.6566,230.2413,230.2808,15946.0
2024-06-07 15:10:00,232.93,233.05,232.54,232.68,20668.0,230.3105,230.4292,229.9249,230.0633,20668.0
2024-06-07 15:20:00,232.67,233.27,232.58,233.05,43087.0,230.0534,230.6467,229.9644,230.4292,43087.0
2024-06-07 15:30:00,233.06,233.06,232.77,232.82,33057.0,230.439,230.439,230.1523,230.2017,33057.0
2024-06-07 15:40:00,232.87,232.98,232.79,232.86,40525.0,230.2512,230.3599,230.1721,230.2413,40525.0
2024-06-07 15:50:00,232.81,233.03,232.55,232.62,118512.0,230.1919,230.4094,229.9348,230.004,118512.0
2024-06-10 09:30:00,231.95,232.52,231.02,231.08,64868.0,229.3415,229.9051,228.422,228.4813,64868.0
2024-06-10 09:40:00,231.06,231.76,230.6,231.37,48458.0,228.4615,229.1537,228.0067,228.7681,48458.0
2024-06-10 09:50:00,231.47,232.24,231.45,231.96,39844.0,228.8669,229.6283,228.8472,229.3514,39844.0
2024-06-10 10:00:00,232.08,233.54,232.03,233.44,39101.0,229.4701,230.9136,229.4206,230.8148,39101.0
2024-06-10 10:10:00,233.41,233.76,232.98,233.28,60149.0,230.7851,231.1312,230.3599,230.6566,60149.0
2024-06-10 10:20:00,233.34,233.41,233.03,233.04,16675.0,230.7159,230.7851,230.4094,230.4193,16675.0
2024-06-10 10:30:00,233.01,233.4,232.9,233.03,19181.0,230.3896,230.7752,230.2808,230.4094,19181.0
2024-06-10 10:40:00,233.05,233.31,232.92,233.04,14427.0,230.4292,230.6862,230.3006,230.4193,14427.0
2024-06-10 10:50:00,233.11,233.41,233.05,233.24,23620.0,230.4885,230.7851,230.4292,230.617,23620.0
2024-06-10 11:00:00,233.11,233.29,232.9,232.9,43192.0,230.4885,230.6665,230.2808,230.2808,43192.0
2024-06-10 11:10:00,232.94,232.94,232.55,232.7,12911.0,230.3204,230.3204,229.9348,230.0831,12911.0
2024-06-10 11:20:00,232.71,233.18,232.68,233.18,57813.0,230.093,230.5577,230.0633,230.5577,57813.0
2024-06-10 11:30:00,233.31,233.49,233.02,233.1,22283.0,230.6862,230.8642,230.3995,230.4786,22283.0
2024-06-10 11:40:00,233.09,233.38,233.07,233.3,9121.0,230.4687,230.7554,230.4489,230.6763,9121.0
2024-06-10 11:50:00,233.34,233.71,233.34,233.54,18383.0,230.7159,231.0817,230.7159,230.9136,18383.0
2024-06-10 12:00:00,233.58,233.6,233.41,233.49,20594.0,230.9532,230.973,230.7851,230.8642,20594.0
2024-06-10 12:10:00,233.5,233.62,233.46,233.47,14958.0,230.8741,230.9927,230.8345,230.8444,14958.0
2024-06-10 12:20:00,233.46,233.54,233.13,233.29,17062.0,230.8345,230.9136,230.5083,230.6665,17062.0
2024-06-10 12:30:00,233.29,233.38,233.15,233.38,10169.0,230.6665,230.7554,230.528,230.7554,10169.0
2024-06-10 12:40:00,233.35,233.52,233.26,233.32,31037.0,230.7258,230.8939,230.6368,230.6961,31037.0
2024-06-10 12:50:00,233.33,233.55,233.31,233.51,8519.0,230.706,230.9235,230.6862,230.884,8519.0
2024-06-10 13:00:00,233.48,233.49,232.98,233.03,21445.0,230.8543,230.8642,230.3599,230.4094,21445.0
2024-06-10 13:10:00,233.06,233.07,232.91,233.03,10318.0,230.439,230.4489,230.2907,230.4094,10318.0
2024-06-10 13:20:00,233.02,233.27,233.02,233.17,9960.0,230.3995,230.6467,230.3995,230.5478,9960.0
2024-06-10 13:30:00,233.14,233.14,232.86,233.05,34007.0,230.5181,230.5181,230.2413,230.4292,34007.0
2024-06-10 13:40:00,233.06,233.65,233.03,233.47,39734.0,230.439,231.0224,230.4094,230.8444,39734.0
2024-06-10 13:50:00,233.47,233.54,233.13,233.17,28285.0,230.8444,230.9136,230.5083,230.5478,28285.0
2024-06-10 14:00:00,233.17,233.42,232.96,233.32,24890.0,230.5478,230.795,230.3402,230.6961,24890.0
2024-06-10 14:10:00,233.35,233.62,233.32,233.52,14450.0,230.7258,230.9927,230.6961,230.8939,14450.0
2024-06-10 14:20:00,233.57,233.77,233.45,233.5,15277.0,230.9433,231.1411,230.8247,230.8741,15277.0
2024-06-10 14:30:00,233.51,233.76,233.48,233.63,16618.0,230.884,231.1312,230.8543,231.0026,16618.0
2024-06-10 14:40:00,233.6,233.65,233.46,233.59,13186.0,230.973,231.0224,230.8345,230.9631,13186.0
2024-06-10 14:50:00,233.6,233.75,233.54,233.73,25129.0,230.973,231.1213,230.9136,231.1015,25129.0
2024-06-10 15:00:00,233.71,233.88,233.7,233.78,19422.0,231.0817,231.2498,231.0719,231.151,19422.0
2024-06-10 15:10:00,233.77,233.85,233.46,233.68,98937.0,231.1411,231.2202,230.8345,231.0521,98937.0
2024-06-10 15:20:00,233.71,233.93,233.63,233.8,23242.0,231.0817,231.2993,231.0026,231.1707,23242.0
2024-06-10 15:30:00,233.78,233.78,233.5,233.5,36689.0,231.151,231.151,230.8741,230.8741,36689.0
2024-06-10 15:40:00,233.54,233.54,232.62,232.64,88951.0,230.9136,230.9136,230.004,230.0238,88951.0
2024-06-10 15:50:00,232.59,232.84,231.74,232.47,414484.0,229.9743,230.2215,229.1339,229.8557,414484.0
2024-06-11 09:30:00,231.64,231.64,227.95,228.69,122858.0,229.035,229.035,225.3865,226.1182,122858.0
2024-06-11 09:40:00,228.63,228.65,226.82,227.25,65735.0,226.0589,226.0786,224.2692,224.6944,65735.0
2024-06-11 09:50:00,227.21,227.91,227.21,227.86,32317.0,224.6548,225.347,224.6548,225.2975,32317.0
2024-06-11 10:00:00,227.88,227.96,226.86,227.22,64054.0,225.3173,225.3964,224.3088,224.6647,64054.0
2024-06-11 10:10:00,227.18,227.36,226.27,226.5,45539.0,224.6252,224.8031,223.7254,223.9528,45539.0
2024-06-11 10:20:00,226.46,226.6,226.08,226.34,52731.0,223.9133,224.0517,223.5375,223.7946,52731.0
2024-06-11 10:30:00,226.25,226.59,225.7,226.25,65097.0,223.7056,224.0418,223.1618,223.7056,65097.0
2024-06-11 10:40:00,226.13,226.67,226.09,226.31,27494.0,223.587,224.1209,223.5474,223.765,27494.0
2024-06-11 10:50:00,226.39,226.85,226.39,226.85,22782.0,223.8441,224.2989,223.8441,224.2989,22782.0
2024-06-11 11:00:00,226.84,226.88,226.54,226.71,24093.0,224.289,224.3285,223.9924,224.1605,24093.0
2024-06-11 11:10:00,226.7,226.86,226.28,226.36,34069.0,224.1506,224.3088,223.7353,223.8144,34069.0
2024-06-11 11:20:00,226.35,226.48,226.01,226.12,33457.0,223.8045,223.933,223.4683,223.5771,33457.0
2024-06-11 11:30:00,226.15,226.61,226.14,226.59,34424.0,223.6068,224.0616,223.5969,224.0418,34424.0
2024-06-11 11:40:00,226.59,227.0,226.39,226.4,24478.0,224.0418,224.4472,223.8441,223.8539,24478.0
2024-06-11 11:50:00,226.38,226.43,225.91,226.1,32399.0,223.8342,223.8836,223.3695,223.5573,32399.0
2024-06-11 12:00:00,226.08,226.25,225.95,226.04,28134.0,223.5375,223.7056,223.409,223.498,28134.0
2024-06-11 12:10:00,225.97,226.06,225.51,225.71,35776.0,223.4288,223.5178,222.974,223.1717,35776.0
2024-06-11 12:20:00,225.67,225.93,225.58,225.6,20352.0,223.1322,223.3892,223.0432,223.0629,20352.0
2024-06-11 12:30:00,225.62,225.88,225.6,225.83,14970.0,223.0827,223.3398,223.0629,223.2904,14970.0
2024-06-11 12:40:00,225.83,225.88,225.09,225.19,25341.0,223.2904,223.3398,222.5587,222.6576,25341.0
2024-06-11 12:50:00,225.18,225.35,224.82,225.0,29008.0,222.6477,222.8158,222.2917,222.4697,29008.0
2024-06-11 13:00:00,225.04,225.39,224.72,225.31,29551.0,222.5092,222.8553,222.1928,222.7762,29551.0
2024-06-11 13:10:00,225.3,225.48,225.14,225.38,15553.0,222.7663,222.9443,222.6081,222.8454,15553.0
2024-06-11 13:20:00,225.38,225.45,225.14,225.45,14406.0,222.8454,222.9146,222.6081,222.9146,14406.0
2024-06-11 13:30:00,225.46,225.82,225.45,225.78,10988.0,222.9245,223.2805,222.9146,223.2409,10988.0
2024-06-11 13:40:00,225.74,225.99,225.6,225.99,10341.0,223.2014,223.4486,223.0629,223.4486,10341.0
2024-06-11 13:50:00,225.92,226.07,225.88,225.96,13705.0,223.3793,223.5277,223.3398,223.4189,13705.0
2024-06-11 14:00:00,225.93,226.0,225.74,225.82,13201.0,223.3892,223.4584,223.2014,223.2805,13201.0
2024-06-11 14:10:00,225.85,226.15,225.79,225.9,27132.0,223.3101,223.6068,223.2508,223.3596,27132.0
2024-06-11 14:20:00,225.93,226.19,225.9,226.11,13901.0,223.3892,223.6463,223.3596,223.5672,13901.0
2024-06-11 14:30:00,226.14,226.25,225.71,225.76,32015.0,223.5969,223.7056,223.1717,223.2211,32015.0
2024-06-11 14:40:00,225.77,225.98,225.4,225.48,18389.0,223.231,223.4387,222.8652,222.9443,18389.0
2024-06-11 14:50:00,225.46,225.67,225.38,225.54,24890.0,222.9245,223.1322,222.8454,223.0036,24890.0
2024-06-11 15:00:00,225.58,225.85,225.55,225.73,35594.0,223.0432,223.3101,223.0135,223.1915,35594.0
2024-06-11 15:10:00,225.76,225.76,225.33,225.47,38561.0,223.2211,223.2211,222.796,222.9344,38561.0
2024-06-11 15:20:00,225.43,225.44,225.02,225.05,31676.0,222.8949,222.9047,222.4895,222.5191,31676.0
2024-06-11 15:30:00,225.02,225.17,224.85,224.96,86372.0,222.4895,222.6378,222.3214,222.4301,86372.0
2024-06-11 15:40:00,224.95,224.99,224.42,224.42,99166.0,222.4203,222.4598,221.8962,221.8962,99166.0
2024-06-11 15:50:00,224.43,224.75,224.21,224.6,254732.0,221.9061,222.2225,221.6886,222.0742,254732.0
2024-06-12 09:30:00,227.43,228.34,226.57,228.04,127900.0,224.8724,225.7721,224.022,225.4755,127900.0
2024-06-12 09:40:00,228.05,228.4,227.54,227.91,59409.0,225.4854,225.8315,224.9811,225.347,59409.0
2024-06-12 09:50:00,227.79,227.87,227.16,227.55,54782.0,225.2283,225.3074,224.6054,224.991,54782.0
2024-06-12 10:00:00,227.55,227.66,226.92,227.1,39602.0,224.991,225.0998,224.3681,224.5461,39602.0
2024-06-12 10:10:00,227.22,227.47,226.74,227.22,40194.0,224.6647,224.9119,224.1901,224.6647,40194.0
2024-06-12 10:20:00,227.19,227.27,226.58,226.59,30530.0,224.6351,224.7142,224.0319,224.0418,30530.0
2024-06-12 10:30:00,226.62,227.13,226.39,226.98,35634.0,224.0715,224.5757,223.8441,224.4274,35634.0
2024-06-12 10:40:00,226.98,226.98,226.55,226.78,29275.0,224.4274,224.4274,224.0023,224.2297,29275.0
2024-06-12 10:50:00,226.79,226.98,226.59,226.87,19349.0,224.2396,224.4274,224.0418,224.3187,19349.0
2024-06-12 11:00:00,226.85,226.92,226.29,226.31,46839.0,224.2989,224.3681,223.7452,223.765,46839.0
2024-06-12 11:10:00,226.26,226.32,225.92,226.05,36156.0,223.7155,223.7748,223.3793,223.5079,36156.0
2024-06-12 11:20:00,226.04,226.18,225.72,226.06,38846.0,223.498,223.6364,223.1816,223.5178,38846.0
2024-06-12 11:30:00,226.02,226.12,225.78,225.95,30811.0,223.4782,223.5771,223.2409,223.409,30811.0
2024-06-12 11:40:00,225.94,226.05,225.44,225.49,23910.0,223.3991,223.5079,222.9047,222.9542,23910.0
2024-06-12 11:50:00,225.48,225.74,225.32,225.56,17837.0,222.9443,223.2014,222.7861,223.0234,17837.0
2024-06-12 12:00:00,225.5,225.86,225.41,225.66,21400.0,222.9641,223.32,222.8751,223.1223,21400.0
2024-06-12 12:10:00,225.69,226.1,225.65,225.99,22287.0,223.1519,223.5573,223.1124,223.4486,22287.0
2024-06-12 12:20:00,226.0,226.06,225.65,225.65,17781.0,223.4584,223.5178,223.1124,223.1124,17781.0
2024-06-12 12:30:00,225.61,225.7,225.35,225.35,19558.0,223.0728,223.1618,222.8158,222.8158,19558.0
2024-06-12 12:40:00,225.36,225.53,225.31,225.48,15644.0,222.8256,222.9937,222.7762,222.9443,15644.0
2024-06-12 12:50:00,225.41,225.43,225.01,225.17,20540.0,222.8751,222.8949,222.4796,222.6378,20540.0
2024-06-12 13:00:00,225.19,225.49,225.18,225.36,14019.0,222.6576,222.9542,222.6477,222.8256,14019.0
2024-06-12 13:10:00,225.33,225.5,225.13,225.36,19971.0,222.796,222.9641,222.5982,222.8256,19971.0
2024-06-12 13:20:00,225.34,225.52,225.14,225.14,20323.0,222.8059,222.9838,222.6081,222.6081,20323.0
2024-06-12 13:30:00,225.16,225.27,224.9,224.98,18488.0,222.6279,222.7367,222.3708,222.4499,18488.0
2024-06-12 13:40:00,225.01,225.02,224.71,224.84,20033.0,222.4796,222.4895,222.183,222.3115,20033.0
2024-06-12 13:50:00,224.9,225.14,224.79,224.94,21762.0,222.3708,222.6081,222.2621,222.4104,21762.0
2024-06-12 14:00:00,224.91,224.92,223.83,224.67,54370.0,222.3807,222.3906,221.3128,222.1434,54370.0
2024-06-12 14:10:00,224.7,224.91,224.39,224.82,52587.0,222.1731,222.3807,221.8665,222.2917,52587.0
2024-06-12 14:20:00,224.9,225.03,224.58,224.79,20890.0,222.3708,222.4994,222.0544,222.2621,20890.0
2024-06-12 14:30:00,224.87,225.49,224.54,225.07,49026.0,222.3412,222.9542,222.0149,222.5389,49026.0
2024-06-12 14:40:00,225.0,225.09,223.79,223.91,38977.0,222.4697,222.5587,221.2733,221.3919,38977.0
2024-06-12 14:50:00,223.86,224.49,223.72,224.28,46728.0,221.3425,221.9654,221.2041,221.7578,46728.0
2024-06-12 15:00:00,224.31,224.74,224.28,224.67,44161.0,221.7874,222.2126,221.7578,222.1434,44161.0
2024-06-12 15:10:00,224.65,224.77,224.37,224.64,29475.0,222.1236,222.2423,221.8468,222.1137,29475.0
2024-06-12 15:20:00,224.65,224.79,223.02,223.09,59039.0,222.1236,222.2621,220.512,220.5812,59039.0
2024-06-12 15:30:00,223.1,223.54,222.83,223.13,71677.0,220.5911,221.0261,220.3241,220.6207,71677.0
2024-06-12 15:40:00,223.14,223.76,223.02,223.6,72614.0,220.6306,221.2436,220.512,221.0854,72614.0
2024-06-12 15:50:00,223.67,224.12,223.6,224.05,227022.0,221.1546,221.5996,221.0854,221.5304,227022.0
2024-06-13 09:30:00,223.41,223.75,221.29,221.84,116277.0,220.8976,221.2337,218.8014,219.3452,116277.0
2024-06-13 09:40:00,222.06,222.44,220.74,221.43,63435.0,219.5628,219.9385,218.2576,218.9398,63435.0
2024-06-13 09:50:00,221.41,221.98,221.39,221.78,32386.0,218.9201,219.4837,218.9003,219.2859,32386.0
2024-06-13 10:00:00,221.71,222.0,221.07,221.89,30233.0,219.2167,219.5034,218.5839,219.3947,30233.0
2024-06-13 10:10:00,221.86,222.57,221.75,222.38,38726.0,219.365,220.067,219.2562,219.8792,38726.0
2024-06-13 10:20:00,222.36,222.39,221.46,221.75,27136.0,219.8594,219.889,218.9695,219.2562,27136.0
2024-06-13 10:30:00,221.78,221.84,221.14,221.52,23036.0,219.2859,219.3452,218.6531,219.0288,23036.0
2024-06-13 10:40:00,221.56,221.75,221.35,221.41,13711.0,219.0684,219.2562,218.8607,218.9201,13711.0
2024-06-13 10:50:00,221.47,221.58,221.21,221.22,28123.0,218.9794,219.0881,218.7223,218.7322,28123.0
2024-06-13 11:00:00,221.22,221.25,220.79,221.14,30883.0,218.7322,218.7619,218.307,218.6531,30883.0
2024-06-13 11:10:00,221.13,221.18,220.94,221.1,20120.0,218.6432,218.6926,218.4553,218.6135,20120.0
2024-06-13 11:20:00,221.12,221.55,221.06,221.42,23477.0,218.6333,219.0585,218.574,218.9299,23477.0
2024-06-13 11:30:00,221.42,221.73,221.35,221.49,36867.0,218.9299,219.2365,218.8607,218.9992,36867.0
2024-06-13 11:40:00,221.55,221.67,221.32,221.49,21997.0,219.0585,219.1771,218.8311,218.9992,21997.0
2024-06-13 11:50:00,221.49,221.58,221.31,221.31,14704.0,218.9992,219.0881,218.8212,218.8212,14704.0
2024-06-13 12:00:00,221.27,221.45,221.08,221.42,14636.0,218.7816,218.9596,218.5938,218.9299,14636.0
2024-06-13 12:10:00,221.4,221.5,221.03,221.16,33822.0,218.9102,219.009,218.5443,218.6729,33822.0
2024-06-13 12:20:00,221.23,221.53,221.2,221.36,24680.0,218.7421,219.0387,218.7124,218.8706,24680.0
2024-06-13 12:30:00,221.27,221.31,221.02,221.16,29397.0,218.7816,218.8212,218.5344,218.6729,29397.0
2024-06-13 12:40:00,221.11,221.47,221.04,221.41,28975.0,218.6234,218.9794,218.5542,218.9201,28975.0
2024-06-13 12:50:00,221.43,221.84,221.39,221.58,19303.0,218.9398,219.3452,218.9003,219.0881,19303.0
2024-06-13 13:00:00,221.58,222.14,221.5,222.03,45984.0,219.0881,219.6419,219.009,219.5331,45984.0
2024-06-13 13:10:00,222.11,222.38,222.0,222.23,17873.0,219.6122,219.8792,219.5034,219.7308,17873.0
2024-06-13 13:20:00,222.36,222.38,222.14,222.19,15901.0,219.8594,219.8792,219.6419,219.6913,15901.0
2024-06-13 13:30:00,222.22,222.4,222.05,222.4,18548.0,219.721,219.8989,219.5529,219.8989,18548.0
2024-06-13 13:40:00,222.44,222.52,222.17,222.23,24771.0,219.9385,220.0176,219.6715,219.7308,24771.0
2024-06-13 13:50:00,222.23,222.39,222.1,222.15,25125.0,219.7308,219.889,219.6023,219.6517,25125.0
2024-06-13 14:00:00,222.13,222.48,222.11,222.36,22518.0,219.632,219.978,219.6122,219.8594,22518.0
2024-06-13 14:10:00,222.38,222.76,222.38,222.69,28252.0,219.8792,220.2549,219.8792,220.1857,28252.0
2024-06-13 14:20:00,222.72,222.85,222.6,222.64,22194.0,220.2153,220.3439,220.0967,220.1362,22194.0
2024-06-13 14:30:00,222.6,222.75,222.56,222.63,36782.0,220.0967,220.245,220.0571,220.1263,36782.0
2024-06-13 14:40:00,222.66,222.86,222.61,222.66,19654.0,220.156,220.3538,220.1066,220.156,19654.0
2024-06-13 14:50:00,222.64,222.77,222.46,222.69,24401.0,220.1362,220.2648,219.9583,220.1857,24401.0
2024-06-13 15:00:00,222.68,223.05,222.58,222.94,79303.0,220.1758,220.5416,220.0769,220.4329,79303.0
2024-06-13 15:10:00,222.99,223.16,222.66,222.74,32796.0,220.4823,220.6504,220.156,220.2351,32796.0
2024-06-13 15:20:00,222.74,222.75,222.49,222.49,24957.0,220.2351,220.245,219.9879,219.9879,24957.0
2024-06-13 15:30:00,222.48,222.66,222.28,222.61,44923.0,219.978,220.156,219.7803,220.1066,44923.0
2024-06-13 15:40:00,222.62,222.73,222.29,222.3,41601.0,220.1165,220.2252,219.7902,219.8001,41601.0
2024-06-13 15:50:00,222.33,222.57,222.04,222.16,217570.0,219.8297,220.067,219.543,219.6616,217570.0
2024-06-14 09:30:00,221.38,222.75,221.34,222.23,72340.0,218.8904,220.245,218.8508,219.7308,72340.0
2024-06-14 09:40:00,222.18,222.5,221.43,221.69,16151.0,219.6814,219.9978,218.9398,219.1969,16151.0
2024-06-14 09:50:00,221.56,222.58,221.43,222.56,42997.0,219.0684,220.0769,218.9398,220.0571,42997.0
2024-06-14 10:00:00,222.48,222.94,221.98,222.81,61792.0,219.978,220.4329,219.4837,220.3043,61792.0
2024-06-14 10:10:00,222.67,222.99,221.79,222.87,41889.0,220.1659,220.4823,219.2958,220.3636,41889.0
2024-06-14 10:20:00,222.84,223.82,222.84,223.34,51895.0,220.334,221.303,220.334,220.8284,51895.0
2024-06-14 10:30:00,223.48,223.68,223.09,223.48,25969.0,220.9668,221.1645,220.5812,220.9668,25969.0
2024-06-14 10:40:00,223.48,224.11,223.38,224.11,54423.0,220.9668,221.5897,220.8679,221.5897,54423.0
2024-06-14 10:50:00,224.02,224.36,223.98,224.26,19684.0,221.5007,221.8369,221.4612,221.738,19684.0
2024-06-14 11:00:00,224.22,224.66,223.95,224.01,24338.0,221.6985,222.1335,221.4315,221.4908,24338.0
2024-06-14 11:10:00,224.01,224.59,224.0,224.59,22029.0,221.4908,222.0643,221.4809,222.0643,22029.0
2024-06-14 11:20:00,224.62,224.91,224.34,224.72,34249.0,222.094,222.3807,221.8171,222.1928,34249.0
2024-06-14 11:30:00,224.78,225.17,224.78,224.99,19924.0,222.2522,222.6378,222.2522,222.4598,19924.0
2024-06-14 11:40:00,224.99,225.12,224.61,224.72,16370.0,222.4598,222.5883,222.0841,222.1928,16370.0
2024-06-14 11:50:00,224.72,225.43,224.61,225.38,20697.0,222.1928,222.8949,222.0841,222.8454,20697.0
2024-06-14 12:00:00,225.47,225.47,224.81,225.07,18215.0,222.9344,222.9344,222.2818,222.5389,18215.0
2024-06-14 12:10:00,225.14,225.41,224.88,224.89,25620.0,222.6081,222.8751,222.351,222.3609,25620.0
2024-06-14 12:20:00,224.9,224.95,224.52,224.52,9167.0,222.3708,222.4203,221.9951,221.9951,9167.0
2024-06-14 12:30:00,224.56,225.09,224.4,225.0,14765.0,222.0346,222.5587,221.8764,222.4697,14765.0
2024-06-14 12:40:00,225.0,225.31,224.89,225.29,12033.0,222.4697,222.7762,222.3609,222.7564,12033.0
2024-06-14 12:50:00,225.31,225.38,225.0,225.3,14298.0,222.7762,222.8454,222.4697,222.7663,14298.0
2024-06-14 13:00:00,225.29,225.51,225.25,225.45,11071.0,222.7564,222.974,222.7169,222.9146,11071.0
2024-06-14 13:10:00,225.45,225.48,225.22,225.43,25609.0,222.9146,222.9443,222.6872,222.8949,25609.0
2024-06-14 13:20:00,225.54,225.64,225.24,225.29,16421.0,223.0036,223.1025,222.707,222.7564,16421.0
2024-06-14 13:30:00,225.29,225.29,224.86,224.9,20739.0,222.7564,222.7564,222.3313,222.3708,20739.0
2024-06-14 13:40:00,224.86,224.9,224.11,224.12,13956.0,222.3313,222.3708,221.5897,221.5996,13956.0
2024-06-14 13:50:00,224.11,224.11,223.83,223.97,18197.0,221.5897,221.5897,221.3128,221.4513,18197.0
2024-06-14 14:00:00,223.94,224.09,223.78,223.95,16369.0,221.4216,221.5699,221.2634,221.4315,16369.0
2024-06-14 14:10:00,223.96,224.12,223.75,224.03,18823.0,221.4414,221.5996,221.2337,221.5106,18823.0
2024-06-14 14:20:00,223.99,224.16,223.89,223.97,13012.0,221.471,221.6391,221.3722,221.4513,13012.0
2024-06-14 14:30:00,224.03,224.25,223.96,224.21,19721.0,221.5106,221.7281,221.4414,221.6886,19721.0
2024-06-14 14:40:00,224.21,224.41,224.03,224.41,14729.0,221.6886,221.8863,221.5106,221.8863,14729.0
2024-06-14 14:50:00,224.37,224.73,224.31,224.53,21205.0,221.8468,222.2027,221.7874,222.005,21205.0
2024-06-14 15:00:00,224.5,224.79,224.45,224.68,16409.0,221.9753,222.2621,221.9259,222.1533,16409.0
2024-06-14 15:10:00,224.69,224.75,224.54,224.68,15776.0,222.1632,222.2225,222.0149,222.1533,15776.0
2024-06-14 15:20:00,224.7,224.74,224.44,224.74,21196.0,222.1731,222.2126,221.916,222.2126,21196.0
2024-06-14 15:30:00,224.71,224.79,224.51,224.68,24410.0,222.183,222.2621,221.9852,222.1533,24410.0
2024-06-14 15:40:00,224.65,224.81,224.54,224.7,33560.0,222.1236,222.2818,222.0149,222.1731,33560.0
2024-06-14 15:50:00,224.63,224.85,224.25,224.85,167159.0,222.1038,222.3214,221.7281,222.3214,167159.0
2024-06-17 09:30:00,224.2,225.29,224.06,224.69,58524.0,221.6787,222.7564,221.5403,222.1632,58524.0
2024-06-17 09:40:00,224.68,225.53,224.47,224.49,25189.0,222.1533,222.9937,221.9456,221.9654,25189.0
2024-06-17 09:50:00,224.59,224.95,224.34,224.35,16424.0,222.0643,222.4203,221.8171,221.827,16424.0
2024-06-17 10:00:00,224.39,224.9,224.13,224.76,22636.0,221.8665,222.3708,221.6095,222.2324,22636.0
2024-06-17 10:10:00,224.88,225.0,224.52,224.69,39390.0,222.351,222.4697,221.9951,222.1632,39390.0
2024-06-17 10:20:00,224.56,224.56,224.15,224.32,27912.0,222.0346,222.0346,221.6292,221.7973,27912.0
2024-06-17 10:30:00,224.33,224.47,224.02,224.39,13403.0,221.8072,221.9456,221.5007,221.8665,13403.0
2024-06-17 10:40:00,224.39,224.55,224.37,224.54,14730.0,221.8665,222.0247,221.8468,222.0149,14730.0
2024-06-17 10:50:00,224.57,224.64,224.41,224.48,33543.0,222.0445,222.1137,221.8863,221.9555,33543.0
2024-06-17 11:00:00,224.49,224.91,224.47,224.88,26582.0,221.9654,222.3807,221.9456,222.351,26582.0
2024-06-17 11:10:00,224.91,225.4,224.85,225.04,18719.0,222.3807,222.8652,222.3214,222.5092,18719.0
2024-06-17 11:20:00,225.06,225.15,224.86,224.91,11510.0,222.529,222.618,222.3313,222.3807,11510.0
2024-06-17 11:30:00,224.93,224.99,224.74,224.76,16527.0,222.4005,222.4598,222.2126,222.2324,16527.0
2024-06-17 11:40:00,224.79,224.79,224.53,224.78,23225.0,222.2621,222.2621,222.005,222.2522,23225.0
2024-06-17 11:50:00,224.73,224.87,224.65,224.67,9501.0,222.2027,222.3412,222.1236,222.1434,9501.0
2024-06-17 12:00:00,224.72,224.8,224.51,224.76,41282.0,222.1928,222.2719,221.9852,222.2324,41282.0
2024-06-17 12:10:00,224.71,224.82,224.6,224.68,28116.0,222.183,222.2917,222.0742,222.1533,28116.0
2024-06-17 12:20:00,224.68,225.57,224.63,225.57,26488.0,222.1533,223.0333,222.1038,223.0333,26488.0
2024-06-17 12:30:00,225.5,225.72,225.34,225.61,23331.0,222.9641,223.1816,222.8059,223.0728,23331.0
2024-06-17 12:40:00,225.68,225.93,225.66,225.83,18989.0,223.142,223.3892,223.1223,223.2904,18989.0
2024-06-17 12:50:00,225.86,225.86,225.36,225.5,16118.0,223.32,223.32,222.8256,222.9641,16118.0
2024-06-17 13:00:00,225.57,225.73,225.51,225.68,9128.0,223.0333,223.1915,222.974,223.142,9128.0
2024-06-17 13:10:00,225.66,225.95,225.57,225.9,10122.0,223.1223,223.409,223.0333,223.3596,10122.0
2024-06-17 13:20:00,225.96,226.13,225.8,225.96,11786.0,223.4189,223.587,223.2607,223.4189,11786.0
2024-06-17 13:30:00,225.97,226.66,225.94,226.59,24785.0,223.4288,224.111,223.3991,224.0418,24785.0
2024-06-17 13:40:00,226.54,226.9,226.52,226.84,22688.0,223.9924,224.3483,223.9726,224.289,22688.0
2024-06-17 13:50:00,226.87,227.19,226.87,227.08,36911.0,224.3187,224.6351,224.3187,224.5263,36911.0
2024-06-17 14:00:00,227.07,227.55,227.03,227.47,30768.0,224.5164,224.991,224.4769,224.9119,30768.0
2024-06-17 14:10:00,227.41,227.76,227.26,227.49,35476.0,224.8526,225.1987,224.7043,224.9317,35476.0
2024-06-17 14:20:00,227.46,228.05,227.38,228.05,23671.0,224.902,225.4854,224.8229,225.4854,23671.0
2024-06-17 14:30:00,228.05,228.43,228.02,228.43,22462.0,225.4854,225.8611,225.4557,225.8611,22462.0
2024-06-17 14:40:00,228.42,228.47,228.09,228.2,21807.0,225.8512,225.9007,225.5249,225.6337,21807.0
2024-06-17 14:50:00,228.23,228.23,227.9,228.09,21251.0,225.6634,225.6634,225.3371,225.5249,21251.0
2024-06-17 15:00:00,228.02,228.02,227.68,227.83,20415.0,225.4557,225.4557,225.1196,225.2679,20415.0
2024-06-17 15:10:00,227.83,228.02,227.77,227.87,21088.0,225.2679,225.4557,225.2085,225.3074,21088.0
2024-06-17 15:20:00,227.87,228.14,227.82,228.13,28641.0,225.3074,225.5744,225.258,225.5645,28641.0
2024-06-17 15:30:00,228.05,228.26,227.97,228.06,28943.0,225.4854,225.693,225.4063,225.4953,28943.0
2024-06-17 15:40:00,228.1,228.23,227.96,228.12,41188.0,225.5348,225.6634,225.3964,225.5546,41188.0
2024-06-17 15:50:00,228.08,228.38,227.81,228.33,151491.0,225.5151,225.8117,225.2481,225.7622,151491.0
2024-06-18 09:30:00,227.58,228.53,226.78,228.37,81005.0,225.0207,225.96,224.2297,225.8018,81005.0
2024-06-18 09:40:00,228.35,229.09,228.08,228.25,28946.0,225.782,226.5137,225.5151,225.6831,28946.0
2024-06-18 09:50:00,228.25,228.35,227.56,227.84,23158.0,225.6831,225.782,225.0009,225.2778,23158.0
2024-06-18 10:00:00,227.87,228.3,227.63,227.82,11573.0,225.3074,225.7326,225.0701,225.258,11573.0
2024-06-18 10:10:00,227.69,227.91,227.5,227.71,39552.0,225.1294,225.347,224.9416,225.1492,39552.0
2024-06-18 10:20:00,227.79,227.79,227.12,227.21,26936.0,225.2283,225.2283,224.5658,224.6548,26936.0
2024-06-18 10:30:00,227.15,227.49,227.1,227.32,18892.0,224.5955,224.9317,224.5461,224.7636,18892.0
2024-06-18 10:40:00,227.25,227.38,227.16,227.27,28175.0,224.6944,224.8229,224.6054,224.7142,28175.0
2024-06-18 10:50:00,227.27,227.33,226.87,227.05,23736.0,224.7142,224.7735,224.3187,224.4966,23736.0
2024-06-18 11:00:00,226.99,227.31,226.77,227.23,17643.0,224.4373,224.7537,224.2198,224.6746,17643.0
2024-06-18 11:10:00,227.23,227.68,227.2,227.56,10263.0,224.6746,225.1196,224.6449,225.0009,10263.0
2024-06-18 11:20:00,227.6,227.8,227.49,227.65,17722.0,225.0404,225.2382,224.9317,225.0899,17722.0
2024-06-18 11:30:00,227.62,227.89,227.62,227.71,12056.0,225.0602,225.3272,225.0602,225.1492,12056.0
2024-06-18 11:40:00,227.74,227.75,227.4,227.75,15325.0,225.1789,225.1888,224.8427,225.1888,15325.0
2024-06-18 11:50:00,227.8,228.0,227.7,227.91,6683.0,225.2382,225.436,225.1393,225.347,6683.0
2024-06-18 12:00:00,227.89,228.56,227.89,228.51,8519.0,225.3272,225.9897,225.3272,225.9402,8519.0
2024-06-18 12:10:00,228.56,228.7,228.41,228.41,8982.0,225.9897,226.1281,225.8413,225.8413,8982.0
2024-06-18 12:20:00,228.48,228.62,228.39,228.43,6203.0,225.9106,226.049,225.8216,225.8611,6203.0
2024-06-18 12:30:00,228.51,228.64,228.29,228.59,11427.0,225.9402,226.0688,225.7227,226.0193,11427.0
2024-06-18 12:40:00,228.54,228.61,228.46,228.54,7672.0,225.9699,226.0391,225.8908,225.9699,7672.0
2024-06-18 12:50:00,228.51,228.77,228.46,228.5,24602.0,225.9402,226.1973,225.8908,225.9303,24602.0
2024-06-18 13:00:00,228.39,228.51,228.07,228.21,9132.0,225.8216,225.9402,225.5052,225.6436,9132.0
2024-06-18 13:10:00,228.15,228.47,228.06,228.38,21031.0,225.5843,225.9007,225.4953,225.8117,21031.0
2024-06-18 13:20:00,228.33,228.43,228.15,228.3,13656.0,225.7622,225.8611,225.5843,225.7326,13656.0
2024-06-18 13:30:00,228.24,228.32,228.16,228.2,12733.0,225.6733,225.7524,225.5942,225.6337,12733.0
2024-06-18 13:40:00,228.18,228.36,228.13,228.26,9617.0,225.6139,225.7919,225.5645,225.693,9617.0
2024-06-18 13:50:00,228.27,228.37,228.12,228.29,17098.0,225.7029,225.8018,225.5546,225.7227,17098.0
2024-06-18 14:00:00,228.23,228.27,227.95,228.21,6749.0,225.6634,225.7029,225.3865,225.6436,6749.0
2024-06-18 14:10:00,228.16,228.29,228.03,228.04,8686.0,225.5942,225.7227,225.4656,225.4755,8686.0
2024-06-18 14:20:00,228.0,228.13,227.86,228.04,6914.0,225.436,225.5645,225.2975,225.4755,6914.0
2024-06-18 14:30:00,228.09,228.18,227.84,227.91,8468.0,225.5249,225.6139,225.2778,225.347,8468.0
2024-06-18 14:40:00,227.93,228.0,227.85,227.86,11160.0,225.3667,225.436,225.2876,225.2975,11160.0
2024-06-18 14:50:00,227.87,227.91,227.78,227.89,10134.0,225.3074,225.347,225.2184,225.3272,10134.0
2024-06-18 15:00:00,227.86,227.95,227.73,227.83,18315.0,225.2975,225.3865,225.169,225.2679,18315.0
2024-06-18 15:10:00,227.84,227.98,227.77,227.92,12200.0,225.2778,225.4162,225.2085,225.3569,12200.0
2024-06-18 15:20:00,227.92,228.24,227.9,228.22,20550.0,225.3569,225.6733,225.3371,225.6535,20550.0
2024-06-18 15:30:00,228.24,228.49,228.19,228.41,27342.0,225.6733,225.9204,225.6238,225.8413,27342.0
2024-06-18 15:40:00,228.41,228.74,228.4,228.7,36820.0,225.8413,226.1676,225.8315,226.1281,36820.0
2024-06-18 15:50:00,228.67,229.31,228.6,229.31,168089.0,226.0984,226.7312,226.0292,226.7312,168089.0
2024-06-20 09:30:00,228.56,228.88,228.24,228.28,84389.0,225.9897,226.3061,225.6733,225.7128,84389.0
2024-06-20 09:40:00,228.25,228.87,228.07,228.76,27969.0,225.6831,226.2962,225.5052,226.1874,27969.0
2024-06-20 09:50:00,228.85,229.44,228.77,228.8,21536.0,226.2764,226.8598,226.1973,226.227,21536.0
2024-06-20 10:00:00,228.95,229.13,228.72,228.84,24324.0,226.3753,226.5532,226.1479,226.2665,24324.0
2024-06-20 10:10:00,228.78,229.11,228.41,228.8,65727.0,226.2072,226.5335,225.8413,226.227,65727.0
2024-06-20 10:20:00,228.8,228.96,228.28,228.28,51017.0,226.227,226.3852,225.7128,225.7128,51017.0
2024-06-20 10:30:00,228.19,228.42,227.61,227.61,48873.0,225.6238,225.8512,225.0503,225.0503,48873.0
2024-06-20 10:40:00,227.75,227.76,226.87,226.96,20449.0,225.1888,225.1987,224.3187,224.4076,20449.0
2024-06-20 10:50:00,226.96,227.04,226.44,226.68,27994.0,224.4076,224.4867,223.8935,224.1308,27994.0
2024-06-20 11:00:00,226.73,227.5,226.73,227.42,30509.0,224.1802,224.9416,224.1802,224.8625,30509.0
2024-06-20 11:10:00,227.4,227.89,227.32,227.84,15441.0,224.8427,225.3272,224.7636,225.2778,15441.0
2024-06-20 11:20:00,227.8,227.9,227.4,227.73,34235.0,225.2382,225.3371,224.8427,225.169,34235.0
2024-06-20 11:30:00,227.77,227.97,227.4,227.48,27595.0,225.2085,225.4063,224.8427,224.9218,27595.0
2024-06-20 11:40:00,227.48,228.1,227.36,227.95,36040.0,224.9218,225.5348,224.8031,225.3865,36040.0
2024-06-20 11:50:00,228.01,228.44,228.01,228.28,21782.0,225.4458,225.871,225.4458,225.7128,21782.0
2024-06-20 12:00:00,228.24,228.46,228.17,228.41,20719.0,225.6733,225.8908,225.604,225.8413,20719.0
2024-06-20 12:10:00,228.41,228.89,228.41,228.86,23242.0,225.8413,226.3159,225.8413,226.2863,23242.0
2024-06-20 12:20:00,228.83,228.94,228.53,228.71,13704.0,226.2566,226.3654,225.96,226.138,13704.0
2024-06-20 12:30:00,228.69,228.83,228.45,228.6,27913.0,226.1182,226.2566,225.8809,226.0292,27913.0
2024-06-20 12:40:00,228.74,228.78,228.4,228.74,18050.0,226.1676,226.2072,225.8315,226.1676,18050.0
2024-06-20 12:50:00,228.82,229.36,228.75,229.29,17387.0,226.2467,226.7807,226.1775,226.7114,17387.0
2024-06-20 13:00:00,229.24,229.61,229.24,229.24,18492.0,226.662,227.0278,226.662,226.662,18492.0
2024-06-20 13:10:00,229.31,229.7,229.3,229.54,21884.0,226.7312,227.1168,226.7213,226.9586,21884.0
2024-06-20 13:20:00,229.55,229.68,229.35,229.54,12553.0,226.9685,227.0971,226.7708,226.9586,12553.0
2024-06-20 13:30:00,229.61,229.65,229.24,229.45,22986.0,227.0278,227.0674,226.662,226.8696,22986.0
2024-06-20 13:40:00,229.45,230.35,229.44,230.21,22898.0,226.8696,227.7595,226.8598,227.6211,22898.0
2024-06-20 13:50:00,230.26,230.66,230.13,230.6,21905.0,227.6705,228.066,227.542,228.0067,21905.0
2024-06-20 14:00:00,230.63,231.2,230.61,230.94,34858.0,228.0364,228.6,228.0166,228.3429,34858.0
2024-06-20 14:10:00,230.98,231.28,230.81,231.27,29686.0,228.3824,228.6791,228.2144,228.6692,29686.0
2024-06-20 14:20:00,231.22,231.45,230.98,231.45,30833.0,228.6197,228.8472,228.3824,228.8472,30833.0
2024-06-20 14:30:00,231.5,231.64,231.16,231.45,27114.0,228.8966,229.035,228.5604,228.8472,27114.0
2024-06-20 14:40:00,231.49,231.68,231.25,231.48,33989.0,228.8867,229.0746,228.6494,228.8768,33989.0
2024-06-20 14:50:00,231.51,231.54,231.0,231.21,14331.0,228.9065,228.9361,228.4022,228.6099,14331.0
2024-06-20 15:00:00,231.21,231.27,230.48,230.56,38139.0,228.6099,228.6692,227.8881,227.9672,38139.0
2024-06-20 15:10:00,230.49,230.64,230.35,230.4,24508.0,227.8979,228.0463,227.7595,227.809,24508.0
2024-06-20 15:20:00,230.41,230.57,230.07,230.44,17018.0,227.8188,227.977,227.4827,227.8485,17018.0
2024-06-20 15:30:00,230.25,230.25,229.73,229.87,52966.0,227.6606,227.6606,227.1465,227.2849,52966.0
2024-06-20 15:40:00,229.89,230.06,229.77,229.88,32869.0,227.3047,227.4728,227.186,227.2948,32869.0
2024-06-20 15:50:00,229.9,230.27,229.65,230.19,127902.0,227.3146,227.6804,227.0674,227.6013,127902.0
2024-06-21 09:30:00,231.11,231.11,228.0,228.87,1012991.0,228.511,228.511,225.436,226.2962,1012991.0
2024-06-21 09:40:00,228.43,228.84,227.5,228.8,32520.0,225.8611,226.2665,224.9416,226.227,32520.0
2024-06-21 09:50:00,228.89,229.17,228.43,228.76,18528.0,226.3159,226.5928,225.8611,226.1874,18528.0
2024-06-21 10:00:00,228.76,229.76,228.76,229.76,25653.0,226.1874,227.1762,226.1874,227.1762,25653.0
2024-06-21 10:10:00,229.76,229.89,229.05,229.18,17284.0,227.1762,227.3047,226.4741,226.6027,17284.0
2024-06-21 10:20:00,229.37,229.54,229.24,229.52,16622.0,226.7905,226.9586,226.662,226.9389,16622.0
2024-06-21 10:30:00,229.44,229.47,229.08,229.3,8603.0,226.8598,226.8894,226.5038,226.7213,8603.0
2024-06-21 10:40:00,229.36,229.52,229.32,229.33,12742.0,226.7807,226.9389,226.7411,226.751,12742.0
2024-06-21 10:50:00,229.33,229.58,229.31,229.55,12044.0,226.751,226.9982,226.7312,226.9685,12044.0
2024-06-21 11:00:00,229.46,229.62,229.34,229.51,9694.0,226.8795,227.0377,226.7609,226.929,9694.0
2024-06-21 11:10:00,229.41,229.53,229.25,229.4,23131.0,226.8301,226.9487,226.6719,226.8202,23131.0
2024-06-21 11:20:00,229.43,229.43,229.0,229.09,10549.0,226.8499,226.8499,226.4247,226.5137,10549.0
2024-06-21 11:30:00,229.13,229.14,228.99,229.06,18116.0,226.5532,226.5631,226.4148,226.484,18116.0
2024-06-21 11:40:00,229.04,229.08,228.52,228.71,19674.0,226.4643,226.5038,225.9501,226.138,19674.0
2024-06-21 11:50:00,228.64,228.78,228.48,228.69,4392.0,226.0688,226.2072,225.9106,226.1182,4392.0
2024-06-21 12:00:00,228.74,228.99,228.57,228.86,16309.0,226.1676,226.4148,225.9995,226.2863,16309.0
2024-06-21 12:10:00,228.93,229.23,228.88,229.15,6636.0,226.3555,226.6521,226.3061,226.573,6636.0
2024-06-21 12:20:00,229.19,229.19,228.93,229.05,9272.0,226.6126,226.6126,226.3555,226.4741,9272.0
2024-06-21 12:30:00,229.04,229.4,229.03,229.37,9248.0,226.4643,226.8202,226.4544,226.7905,9248.0
2024-06-21 12:40:00,229.31,229.39,229.15,229.28,9278.0,226.7312,226.8103,226.573,226.7016,9278.0
2024-06-21 12:50:00,229.28,229.51,229.12,229.43,3836.0,226.7016,226.929,226.5434,226.8499,3836.0
2024-06-21 13:00:00,229.35,229.63,229.35,229.58,4610.0,226.7708,227.0476,226.7708,226.9982,4610.0
2024-06-21 13:10:00,229.58,230.01,229.56,229.98,11842.0,226.9982,227.4233,226.9784,227.3937,11842.0
2024-06-21 13:20:00,229.87,229.94,229.63,229.87,13454.0,227.2849,227.3541,227.0476,227.2849,13454.0
2024-06-21 13:30:00,229.73,229.78,229.42,229.59,11106.0,227.1465,227.1959,226.84,227.0081,11106.0
2024-06-21 13:40:00,229.59,229.9,229.58,229.73,6532.0,227.0081,227.3146,226.9982,227.1465,6532.0
2024-06-21 13:50:00,229.81,229.97,229.72,229.72,15673.0,227.2256,227.3838,227.1366,227.1366,15673.0
2024-06-21 14:00:00,229.72,230.1,229.64,230.05,11404.0,227.1366,227.5123,227.0575,227.4629,11404.0
2024-06-21 14:10:00,230.12,230.26,229.98,230.25,15750.0,227.5321,227.6705,227.3937,227.6606,15750.0
2024-06-21 14:20:00,230.24,230.3,230.06,230.18,11879.0,227.6508,227.7101,227.4728,227.5914,11879.0
2024-06-21 14:30:00,230.08,230.1,229.79,229.83,11613.0,227.4926,227.5123,227.2058,227.2454,11613.0
2024-06-21 14:40:00,229.86,229.94,229.7,229.85,7080.0,227.275,227.3541,227.1168,227.2651,7080.0
2024-06-21 14:50:00,229.82,229.96,229.73,229.91,13875.0,227.2355,227.3739,227.1465,227.3245,13875.0
2024-06-21 15:00:00,229.93,230.43,229.93,230.29,25406.0,227.3442,227.8386,227.3442,227.7002,25406.0
2024-06-21 15:10:00,230.3,230.53,230.28,230.5,15529.0,227.7101,227.9375,227.6903,227.9078,15529.0
2024-06-21 15:20:00,230.5,230.51,230.13,230.2,12882.0,227.9078,227.9177,227.542,227.6112,12882.0
2024-06-21 15:30:00,230.2,230.54,230.19,230.35,20290.0,227.6112,227.9474,227.6013,227.7595,20290.0
2024-06-21 15:40:00,230.35,230.58,230.21,230.58,53624.0,227.7595,227.9869,227.6211,227.9869,53624.0
2024-06-21 15:50:00,230.52,230.85,230.24,230.49,165428.0,227.9276,228.2539,227.6508,227.8979,165428.0
2024-06-24 09:30:00,231.68,231.69,230.2,231.37,43756.0,229.0746,229.0845,227.6112,228.7681,43756.0
2024-06-24 09:40:00,231.3,231.95,231.3,231.87,21605.0,228.6988,229.3415,228.6988,229.2624,21605.0
2024-06-24 09:50:00,231.93,233.1,231.93,232.72,37804.0,229.3218,230.4786,229.3218,230.1029,37804.0
2024-06-24 10:00:00,232.64,233.06,232.32,232.96,14288.0,230.0238,230.439,229.7074,230.3402,14288.0
2024-06-24 10:10:00,233.04,233.33,232.75,232.77,18113.0,230.4193,230.706,230.1325,230.1523,18113.0
2024-06-24 10:20:00,232.88,233.33,232.78,233.08,18452.0,230.2611,230.706,230.1622,230.4588,18452.0
2024-06-24 10:30:00,233.01,233.67,233.01,233.61,16324.0,230.3896,231.0422,230.3896,230.9829,16324.0
2024-06-24 10:40:00,233.59,233.9,233.4,233.51,18358.0,230.9631,231.2696,230.7752,230.884,18358.0
2024-06-24 10:50:00,233.51,233.78,233.07,233.7,16138.0,230.884,231.151,230.4489,231.0719,16138.0
2024-06-24 11:00:00,233.76,233.78,233.17,233.26,12026.0,231.1312,231.151,230.5478,230.6368,12026.0
2024-06-24 11:10:00,233.28,233.37,233.02,233.37,11331.0,230.6566,230.7456,230.3995,230.7456,11331.0
2024-06-24 11:20:00,233.37,233.43,232.74,232.79,50362.0,230.7456,230.8049,230.1226,230.1721,50362.0
2024-06-24 11:30:00,232.85,233.03,232.53,232.53,26666.0,230.2314,230.4094,229.915,229.915,26666.0
2024-06-24 11:40:00,232.6,232.6,232.12,232.29,26822.0,229.9842,229.9842,229.5096,229.6777,26822.0
2024-06-24 11:50:00,232.22,232.62,232.16,232.51,18678.0,229.6085,230.004,229.5492,229.8952,18678.0
2024-06-24 12:00:00,232.51,232.78,232.5,232.78,25464.0,229.8952,230.1622,229.8853,230.1622,25464.0
2024-06-24 12:10:00,232.74,232.9,232.65,232.9,7523.0,230.1226,230.2808,230.0337,230.2808,7523.0
2024-06-24 12:20:00,232.83,232.92,232.67,232.76,13228.0,230.2116,230.3006,230.0534,230.1424,13228.0
2024-06-24 12:30:00,232.7,232.76,232.27,232.34,15066.0,230.0831,230.1424,229.6579,229.7271,15066.0
2024-06-24 12:40:00,232.37,232.5,232.19,232.33,11434.0,229.7568,229.8853,229.5788,229.7173,11434.0
2024-06-24 12:50:00,232.37,232.39,232.05,232.17,18515.0,229.7568,229.7766,229.4404,229.5591,18515.0
2024-06-24 13:00:00,232.15,232.25,231.97,232.01,9643.0,229.5393,229.6382,229.3613,229.4009,9643.0
2024-06-24 13:10:00,232.01,232.08,231.86,232.01,13782.0,229.4009,229.4701,229.2525,229.4009,13782.0
2024-06-24 13:20:00,231.94,232.2,231.78,232.12,17832.0,229.3316,229.5887,229.1734,229.5096,17832.0
2024-06-24 13:30:00,232.09,232.28,231.85,232.26,7276.0,229.48,229.6678,229.2427,229.648,7276.0
2024-06-24 13:40:00,232.22,232.25,232.1,232.13,9702.0,229.6085,229.6382,229.4898,229.5195,9702.0
2024-06-24 13:50:00,232.14,232.45,232.06,232.31,10996.0,229.5294,229.8359,229.4503,229.6975,10996.0
2024-06-24 14:00:00,232.32,232.55,232.23,232.43,13026.0,229.7074,229.9348,229.6184,229.8161,13026.0
2024-06-24 14:10:00,232.42,232.43,232.18,232.37,8442.0,229.8062,229.8161,229.5689,229.7568,8442.0
2024-06-24 14:20:00,232.37,232.5,232.18,232.28,8791.0,229.7568,229.8853,229.5689,229.6678,8791.0
2024-06-24 14:30:00,232.28,232.46,232.26,232.37,9413.0,229.6678,229.8458,229.648,229.7568,9413.0
2024-06-24 14:40:00,232.34,232.41,232.1,232.23,7337.0,229.7271,229.7964,229.4898,229.6184,7337.0
2024-06-24 14:50:00,232.25,232.34,232.11,232.24,11937.0,229.6382,229.7271,229.4997,229.6283,11937.0
2024-06-24 15:00:00,232.19,232.48,232.08,232.38,7238.0,229.5788,229.8656,229.4701,229.7667,7238.0
2024-06-24 15:10:00,232.39,232.39,232.1,232.23,11960.0,229.7766,229.7766,229.4898,229.6184,11960.0
2024-06-24 15:20:00,232.17,232.21,231.91,231.96,23477.0,229.5591,229.5986,229.302,229.3514,23477.0
2024-06-24 15:30:00,231.95,232.06,231.87,232.01,28540.0,229.3415,229.4503,229.2624,229.4009,28540.0
2024-06-24 15:40:00,232.0,232.06,231.86,231.96,34724.0,229.391,229.4503,229.2525,229.3514,34724.0
2024-06-24 15:50:00,232.07,232.07,231.5,231.51,112764.0,229.4602,229.4602,228.8966,228.9065,112764.0
2024-06-25 09:30:00,230.86,231.3,229.51,229.51,129267.0,228.2638,228.6988,226.929,226.929,129267.0
2024-06-25 09:40:00,229.63,229.99,229.01,229.93,53608.0,227.0476,227.4036,226.4346,227.3442,53608.0
2024-06-25 09:50:00,229.92,230.41,229.76,229.8,18916.0,227.3344,227.8188,227.1762,227.2157,18916.0
2024-06-25 10:00:00,229.8,230.49,229.8,230.29,17755.0,227.2157,227.8979,227.2157,227.7002,17755.0
2024-06-25 10:10:00,230.32,230.81,230.25,230.5,30505.0,227.7299,228.2144,227.6606,227.9078,30505.0
2024-06-25 10:20:00,230.51,230.75,230.47,230.5,23120.0,227.9177,228.155,227.8782,227.9078,23120.0
2024-06-25 10:30:00,230.61,230.67,230.31,230.52,7696.0,228.0166,228.0759,227.72,227.9276,7696.0
2024-06-25 10:40:00,230.62,230.69,230.51,230.63,10545.0,228.0265,228.0957,227.9177,228.0364,10545.0
2024-06-25 10:50:00,230.57,230.8,230.44,230.79,16733.0,227.977,228.2045,227.8485,228.1946,16733.0
2024-06-25 11:00:00,230.73,230.73,230.09,230.13,8891.0,228.1353,228.1353,227.5024,227.542,8891.0
2024-06-25 11:10:00,230.18,230.24,229.46,229.66,23953.0,227.5914,227.6508,226.8795,227.0773,23953.0
2024-06-25 11:20:00,229.62,229.76,229.31,229.76,16999.0,227.0377,227.1762,226.7312,227.1762,16999.0
2024-06-25 11:30:00,229.79,230.04,229.5,229.5,11158.0,227.2058,227.453,226.9191,226.9191,11158.0
2024-06-25 11:40:00,229.5,229.81,229.35,229.78,23721.0,226.9191,227.2256,226.7708,227.1959,23721.0
2024-06-25 11:50:00,229.76,229.9,229.42,229.42,10894.0,227.1762,227.3146,226.84,226.84,10894.0
2024-06-25 12:00:00,229.47,229.56,229.29,229.49,25303.0,226.8894,226.9784,226.7114,226.9092,25303.0
2024-06-25 12:10:00,229.47,229.47,229.07,229.15,11809.0,226.8894,226.8894,226.4939,226.573,11809.0
2024-06-25 12:20:00,229.12,229.34,229.01,229.16,7863.0,226.5434,226.7609,226.4346,226.5829,7863.0
2024-06-25 12:30:00,229.01,229.07,228.73,228.78,13750.0,226.4346,226.4939,226.1577,226.2072,13750.0
2024-06-25 12:40:00,228.86,228.97,228.53,228.91,17528.0,226.2863,226.395,225.96,226.3357,17528.0
2024-06-25 12:50:00,228.9,229.1,228.78,229.09,3093.0,226.3258,226.5236,226.2072,226.5137,3093.0
2024-06-25 13:00:00,229.04,229.55,228.93,229.55,15623.0,226.4643,226.9685,226.3555,226.9685,15623.0
2024-06-25 13:10:00,229.5,229.63,229.4,229.51,22152.0,226.9191,227.0476,226.8202,226.929,22152.0
2024-06-25 13:20:00,229.56,230.2,229.56,230.18,10862.0,226.9784,227.6112,226.9784,227.5914,10862.0
2024-06-25 13:30:00,230.11,230.32,230.02,230.11,13336.0,227.5222,227.7299,227.4332,227.5222,13336.0
2024-06-25 13:40:00,230.11,230.28,230.11,230.26,6867.0,227.5222,227.6903,227.5222,227.6705,6867.0
2024-06-25 13:50:00,230.29,230.36,230.01,230.18,9831.0,227.7002,227.7694,227.4233,227.5914,9831.0
2024-06-25 14:00:00,230.11,230.17,229.94,229.99,4535.0,227.5222,227.5815,227.3541,227.4036,4535.0
2024-06-25 14:10:00,229.95,230.2,229.95,230.07,44648.0,227.364,227.6112,227.364,227.4827,44648.0
2024-06-25 14:20:00,230.11,230.41,230.04,230.41,8129.0,227.5222,227.8188,227.453,227.8188,8129.0
2024-06-25 14:30:00,230.34,230.46,230.12,230.19,6798.0,227.7496,227.8683,227.5321,227.6013,6798.0
2024-06-25 14:40:00,230.24,230.26,229.91,230.08,238340.0,227.6508,227.6705,227.3245,227.4926,238340.0
2024-06-25 14:50:00,230.12,230.21,229.91,230.2,14756.0,227.5321,227.6211,227.3245,227.6112,14756.0
2024-06-25 15:00:00,230.23,230.42,230.09,230.26,21896.0,227.6409,227.8287,227.5024,227.6705,21896.0
2024-06-25 15:10:00,230.24,230.6,230.18,230.53,8430.0,227.6508,228.0067,227.5914,227.9375,8430.0
2024-06-25 15:20:00,230.44,230.51,230.26,230.36,25053.0,227.8485,227.9177,227.6705,227.7694,25053.0
2024-06-25 15:30:00,230.3,230.47,230.17,230.28,14922.0,227.7101,227.8782,227.5815,227.6903,14922.0
2024-06-25 15:40:00,230.25,230.25,229.89,230.03,30010.0,227.6606,227.6606,227.3047,227.4431,30010.0
2024-06-25 15:50:00,230.06,230.72,229.88,230.64,127807.0,227.4728,228.1254,227.2948,228.0463,127807.0
2024-06-26 09:30:00,230.04,230.35,229.27,229.36,44738.0,227.453,227.7595,226.6917,226.7807,44738.0
2024-06-26 09:40:00,229.44,230.05,229.37,229.94,15857.0,226.8598,227.4629,226.7905,227.3541,15857.0
2024-06-26 09:50:00,229.99,230.11,229.14,229.41,23702.0,227.4036,227.5222,226.5631,226.8301,23702.0
2024-06-26 10:00:00,229.42,229.88,229.33,229.68,13841.0,226.84,227.2948,226.751,227.0971,13841.0
2024-06-26 10:10:00,229.76,229.88,229.62,229.76,12216.0,227.1762,227.2948,227.0377,227.1762,12216.0
2024-06-26 10:20:00,229.87,230.33,229.87,230.13,18061.0,227.2849,227.7397,227.2849,227.542,18061.0
2024-06-26 10:30:00,230.1,230.15,229.83,230.03,15618.0,227.5123,227.5618,227.2454,227.4431,15618.0
2024-06-26 10:40:00,230.02,230.19,229.92,230.0,15557.0,227.4332,227.6013,227.3344,227.4135,15557.0
2024-06-26 10:50:00,230.04,230.93,230.04,230.84,17956.0,227.453,228.333,227.453,228.244,17956.0
2024-06-26 11:00:00,230.91,231.34,230.79,231.21,23194.0,228.3132,228.7384,228.1946,228.6099,23194.0
2024-06-26 11:10:00,231.18,231.24,230.92,231.13,7430.0,228.5802,228.6395,228.3231,228.5308,7430.0
2024-06-26 11:20:00,231.05,231.32,231.02,231.2,19733.0,228.4517,228.7186,228.422,228.6,19733.0
2024-06-26 11:30:00,231.21,231.6,231.21,231.42,10332.0,228.6099,228.9955,228.6099,228.8175,10332.0
2024-06-26 11:40:00,231.37,232.0,231.19,231.93,34019.0,228.7681,229.391,228.5901,229.3218,34019.0
2024-06-26 11:50:00,231.87,232.49,231.84,231.95,34516.0,229.2624,229.8755,229.2328,229.3415,34516.0
2024-06-26 12:00:00,232.05,232.14,231.8,232.04,12449.0,229.4404,229.5294,229.1932,229.4305,12449.0
2024-06-26 12:10:00,231.99,232.09,231.86,231.99,9993.0,229.3811,229.48,229.2525,229.3811,9993.0
2024-06-26 12:20:00,231.98,232.0,231.53,231.79,20478.0,229.3712,229.391,228.9263,229.1833,20478.0
2024-06-26 12:30:00,231.79,231.85,231.33,231.44,21128.0,229.1833,229.2427,228.7285,228.8373,21128.0
2024-06-26 12:40:00,231.39,231.5,231.11,231.16,15180.0,228.7878,228.8966,228.511,228.5604,15180.0
2024-06-26 12:50:00,231.06,231.25,231.01,231.18,8535.0,228.4615,228.6494,228.4121,228.5802,8535.0
2024-06-26 13:00:00,231.17,231.22,231.0,231.06,4069.0,228.5703,228.6197,228.4022,228.4615,4069.0
2024-06-26 13:10:00,231.0,231.29,231.0,231.22,9774.0,228.4022,228.689,228.4022,228.6197,9774.0
2024-06-26 13:20:00,231.17,231.19,230.97,231.08,9039.0,228.5703,228.5901,228.3726,228.4813,9039.0
2024-06-26 13:30:00,231.09,231.21,231.02,231.14,7177.0,228.4912,228.6099,228.422,228.5406,7177.0
2024-06-26 13:40:00,231.09,231.61,231.09,231.47,35463.0,228.4912,229.0054,228.4912,228.8669,35463.0
2024-06-26 13:50:00,231.46,231.86,231.4,231.74,17878.0,228.857,229.2525,228.7977,229.1339,17878.0
2024-06-26 14:00:00,231.85,232.26,231.74,232.2,21421.0,229.2427,229.648,229.1339,229.5887,21421.0
2024-06-26 14:10:00,232.2,232.48,232.12,232.45,28576.0,229.5887,229.8656,229.5096,229.8359,28576.0
2024-06-26 14:20:00,232.41,232.45,231.92,231.97,15247.0,229.7964,229.8359,229.3119,229.3613,15247.0
2024-06-26 14:30:00,231.93,231.99,231.39,231.62,16740.0,229.3218,229.3811,228.7878,229.0152,16740.0
2024-06-26 14:40:00,231.58,231.85,231.38,231.81,13456.0,228.9757,229.2427,228.7779,229.2031,13456.0
2024-06-26 14:50:00,231.81,231.82,231.47,231.6,9726.0,229.2031,229.213,228.8669,228.9955,9726.0
2024-06-26 15:00:00,231.45,231.54,230.94,230.99,28702.0,228.8472,228.9361,228.3429,228.3923,28702.0
2024-06-26 15:10:00,231.0,231.19,230.6,230.6,30862.0,228.4022,228.5901,228.0067,228.0067,30862.0
2024-06-26 15:20:00,230.64,230.72,230.31,230.31,22097.0,228.0463,228.1254,227.72,227.72,22097.0
2024-06-26 15:30:00,230.34,230.58,230.15,230.55,52203.0,227.7496,227.9869,227.5618,227.9573,52203.0
2024-06-26 15:40:00,230.59,230.84,230.22,230.44,44252.0,227.9968,228.244,227.631,227.8485,44252.0
2024-06-26 15:50:00,230.55,231.45,230.33,230.69,193629.0,227.9573,228.8472,227.7397,228.0957,193629.0
2024-06-27 09:30:00,229.79,230.13,228.06,228.27,76284.0,227.2058,227.542,225.4953,225.7029,76284.0
2024-06-27 09:40:00,228.27,228.92,228.13,228.58,52744.0,225.7029,226.3456,225.5645,226.0094,52744.0
2024-06-27 09:50:00,228.41,228.41,227.56,228.31,60546.0,225.8413,225.8413,225.0009,225.7425,60546.0
2024-06-27 10:00:00,228.24,228.25,227.37,227.7,43820.0,225.6733,225.6831,224.813,225.1393,43820.0
2024-06-27 10:10:00,227.7,228.25,227.48,227.8,43042.0,225.1393,225.6831,224.9218,225.2382,43042.0
2024-06-27 10:20:00,227.79,228.0,227.44,227.88,59013.0,225.2283,225.436,224.8822,225.3173,59013.0
2024-06-27 10:30:00,227.91,228.33,227.84,228.03,28976.0,225.347,225.7622,225.2778,225.4656,28976.0
2024-06-27 10:40:00,228.07,228.17,227.6,228.13,21860.0,225.5052,225.604,225.0404,225.5645,21860.0
2024-06-27 10:50:00,228.03,228.06,227.55,227.68,12057.0,225.4656,225.4953,224.991,225.1196,12057.0
2024-06-27 11:00:00,227.7,227.98,227.58,227.75,16678.0,225.1393,225.4162,225.0207,225.1888,16678.0
2024-06-27 11:10:00,227.82,228.12,227.76,228.03,14861.0,225.258,225.5546,225.1987,225.4656,14861.0
2024-06-27 11:20:00,228.22,228.22,227.91,228.21,15594.0,225.6535,225.6535,225.347,225.6436,15594.0
2024-06-27 11:30:00,228.21,228.49,228.13,228.42,11526.0,225.6436,225.9204,225.5645,225.8512,11526.0
2024-06-27 11:40:00,228.38,229.16,228.38,229.07,23689.0,225.8117,226.5829,225.8117,226.4939,23689.0
2024-06-27 11:50:00,229.14,229.29,228.92,229.0,23236.0,226.5631,226.7114,226.3456,226.4247,23236.0
2024-06-27 12:00:00,229.0,229.0,228.44,228.72,14594.0,226.4247,226.4247,225.871,226.1479,14594.0
2024-06-27 12:10:00,228.65,228.95,228.59,228.83,23541.0,226.0786,226.3753,226.0193,226.2566,23541.0
2024-06-27 12:20:00,228.83,229.1,228.83,228.89,9933.0,226.2566,226.5236,226.2566,226.3159,9933.0
2024-06-27 12:30:00,228.89,229.1,228.76,228.84,29015.0,226.3159,226.5236,226.1874,226.2665,29015.0
2024-06-27 12:40:00,228.75,229.29,228.75,229.29,5121.0,226.1775,226.7114,226.1775,226.7114,5121.0
2024-06-27 12:50:00,229.3,229.88,229.3,229.72,8719.0,226.7213,227.2948,226.7213,227.1366,8719.0
2024-06-27 13:00:00,229.86,230.13,229.83,230.13,6396.0,227.275,227.542,227.2454,227.542,6396.0
2024-06-27 13:10:00,230.13,230.22,229.93,230.01,8904.0,227.542,227.631,227.3442,227.4233,8904.0
2024-06-27 13:20:00,230.01,230.33,229.91,230.07,17431.0,227.4233,227.7397,227.3245,227.4827,17431.0
2024-06-27 13:30:00,230.03,230.08,229.69,229.85,10437.0,227.4431,227.4926,227.1069,227.2651,10437.0
2024-06-27 13:40:00,229.85,229.97,229.66,229.69,15072.0,227.2651,227.3838,227.0773,227.1069,15072.0
2024-06-27 13:50:00,229.69,229.75,229.42,229.53,13420.0,227.1069,227.1663,226.84,226.9487,13420.0
2024-06-27 14:00:00,229.48,229.48,229.02,229.1,13965.0,226.8993,226.8993,226.4445,226.5236,13965.0
2024-06-27 14:10:00,229.11,229.2,228.5,228.72,12749.0,226.5335,226.6225,225.9303,226.1479,12749.0
2024-06-27 14:20:00,228.68,228.79,228.48,228.52,12441.0,226.1083,226.2171,225.9106,225.9501,12441.0
2024-06-27 14:30:00,228.49,228.49,228.2,228.24,15318.0,225.9204,225.9204,225.6337,225.6733,15318.0
2024-06-27 14:40:00,228.28,228.59,228.25,228.45,13900.0,225.7128,226.0193,225.6831,225.8809,13900.0
2024-06-27 14:50:00,228.49,228.75,228.46,228.73,11631.0,225.9204,226.1775,225.8908,226.1577,11631.0
2024-06-27 15:00:00,228.74,229.13,228.74,228.97,22656.0,226.1676,226.5532,226.1676,226.395,22656.0
2024-06-27 15:10:00,229.0,229.16,228.77,228.94,27925.0,226.4247,226.5829,226.1973,226.3654,27925.0
2024-06-27 15:20:00,228.94,229.16,228.9,229.11,33776.0,226.3654,226.5829,226.3258,226.5335,33776.0
2024-06-27 15:30:00,229.12,229.15,228.63,228.73,33820.0,226.5434,226.573,226.0589,226.1577,33820.0
2024-06-27 15:40:00,228.77,228.9,228.6,228.81,52337.0,226.1973,226.3258,226.0292,226.2368,52337.0
2024-06-27 15:50:00,228.82,229.02,228.14,228.52,176305.0,226.2467,226.4445,225.5744,225.9501,176305.0
2024-06-28 09:30:00,229.25,232.66,228.74,232.27,94813.0,226.6719,230.0435,226.1676,229.6579,94813.0
2024-06-28 09:40:00,232.28,232.8,231.21,231.81,22919.0,229.6678,230.182,228.6099,229.2031,22919.0
2024-06-28 09:50:00,231.71,232.01,231.41,231.6,25995.0,229.1042,229.4009,228.8076,228.9955,25995.0
2024-06-28 10:00:00,231.68,232.58,231.57,232.49,43760.0,229.0746,229.9644,228.9658,229.8755,43760.0
2024-06-28 10:10:00,232.58,232.88,232.32,232.43,24872.0,229.9644,230.2611,229.7074,229.8161,24872.0
2024-06-28 10:20:00,232.33,232.97,232.09,232.6,19527.0,229.7173,230.3501,229.48,229.9842,19527.0
2024-06-28 10:30:00,232.66,233.45,232.47,233.38,33486.0,230.0435,230.8247,229.8557,230.7554,33486.0
2024-06-28 10:40:00,233.33,233.6,233.07,233.27,52961.0,230.706,230.973,230.4489,230.6467,52961.0
2024-06-28 10:50:00,233.27,233.3,232.52,232.61,30077.0,230.6467,230.6763,229.9051,229.9941,30077.0
2024-06-28 11:00:00,232.6,232.6,231.84,232.08,20318.0,229.9842,229.9842,229.2328,229.4701,20318.0
2024-06-28 11:10:00,231.99,232.25,231.87,232.16,22182.0,229.3811,229.6382,229.2624,229.5492,22182.0
2024-06-28 11:20:00,232.16,232.46,231.94,232.16,21340.0,229.5492,229.8458,229.3316,229.5492,21340.0
2024-06-28 11:30:00,232.14,232.51,231.93,232.51,22212.0,229.5294,229.8952,229.3218,229.8952,22212.0
2024-06-28 11:40:00,232.54,232.54,231.82,231.87,12447.0,229.9249,229.9249,229.213,229.2624,12447.0
2024-06-28 11:50:00,231.84,231.88,231.25,231.35,16452.0,229.2328,229.2723,228.6494,228.7483,16452.0
2024-06-28 12:00:00,231.31,231.31,230.83,230.84,9423.0,228.7087,228.7087,228.2341,228.244,9423.0
2024-06-28 12:10:00,230.76,230.9,230.09,230.41,29150.0,228.1649,228.3033,227.5024,227.8188,29150.0
2024-06-28 12:20:00,230.44,230.9,230.32,230.9,12927.0,227.8485,228.3033,227.7299,228.3033,12927.0
2024-06-28 12:30:00,230.82,231.27,230.77,231.13,21527.0,228.2242,228.6692,228.1748,228.5308,21527.0
2024-06-28 12:40:00,231.08,231.57,230.97,231.55,32485.0,228.4813,228.9658,228.3726,228.946,32485.0
2024-06-28 12:50:00,231.53,231.56,231.42,231.51,13925.0,228.9263,228.9559,228.8175,228.9065,13925.0
2024-06-28 13:00:00,231.37,231.8,231.25,231.8,22171.0,228.7681,229.1932,228.6494,229.1932,22171.0
2024-06-28 13:10:00,231.81,231.89,231.64,231.89,15747.0,229.2031,229.2822,229.035,229.2822,15747.0
2024-06-28 13:20:00,231.8,232.12,231.8,231.89,12444.0,229.1932,229.5096,229.1932,229.2822,12444.0
2024-06-28 13:30:00,231.87,232.0,231.68,231.87,17008.0,229.2624,229.391,229.0746,229.2624,17008.0
2024-06-28 13:40:00,231.87,231.88,231.29,231.54,20010.0,229.2624,229.2723,228.689,228.9361,20010.0
2024-06-28 13:50:00,231.58,231.59,231.26,231.38,11152.0,228.9757,228.9856,228.6593,228.7779,11152.0
2024-06-28 14:00:00,231.29,231.46,231.22,231.28,17812.0,228.689,228.857,228.6197,228.6791,17812.0
2024-06-28 14:10:00,231.32,231.37,231.09,231.09,12416.0,228.7186,228.7681,228.4912,228.4912,12416.0
2024-06-28 14:20:00,231.05,231.05,230.48,230.49,12509.0,228.4517,228.4517,227.8881,227.8979,12509.0
2024-06-28 14:30:00,230.42,230.56,230.26,230.26,10101.0,227.8287,227.9672,227.6705,227.6705,10101.0
2024-06-28 14:40:00,230.26,230.4,230.05,230.05,22362.0,227.6705,227.809,227.4629,227.4629,22362.0
2024-06-28 14:50:00,230.05,230.29,230.05,230.1,12598.0,227.4629,227.7002,227.4629,227.5123,12598.0
2024-06-28 15:00:00,230.08,230.45,229.95,230.4,28234.0,227.4926,227.8584,227.364,227.809,28234.0
2024-06-28 15:10:00,230.39,230.39,230.13,230.32,49015.0,227.7991,227.7991,227.542,227.7299,49015.0
2024-06-28 15:20:00,230.34,230.79,230.29,230.75,28653.0,227.7496,228.1946,227.7002,228.155,28653.0
2024-06-28 15:30:00,230.71,230.83,229.78,230.73,25545.0,228.1155,228.2341,227.1959,228.1353,25545.0
2024-06-28 15:40:00,230.66,231.17,230.65,230.92,45447.0,228.066,228.5703,228.0562,228.3231,45447.0
2024-06-28 15:50:00,230.88,231.73,230.87,231.66,141778.0,228.2836,229.124,228.2737,229.0548,141778.0
2024-07-01 09:30:00,232.33,234.8,232.18,233.64,74306.0,229.7173,232.1595,229.5689,231.0125,74306.0
2024-07-01 09:40:00,233.72,234.52,233.31,234.16,54877.0,231.0916,231.8826,230.6862,231.5267,54877.0
2024-07-01 09:50:00,234.2,234.78,234.06,234.3,31456.0,231.5662,232.1397,231.4278,231.6651,31456.0
2024-07-01 10:00:00,234.38,234.8,233.52,234.01,36281.0,231.7442,232.1595,230.8939,231.3784,36281.0
2024-07-01 10:10:00,234.06,234.07,232.55,232.77,43805.0,231.4278,231.4377,229.9348,230.1523,43805.0
2024-07-01 10:20:00,232.7,232.73,232.11,232.26,29240.0,230.0831,230.1128,229.4997,229.648,29240.0
2024-07-01 10:30:00,232.22,232.34,231.55,231.78,23818.0,229.6085,229.7271,228.946,229.1734,23818.0
2024-07-01 10:40:00,231.79,232.22,231.55,231.84,21056.0,229.1833,229.6085,228.946,229.2328,21056.0
2024-07-01 10:50:00,231.78,232.66,231.73,232.65,14562.0,229.1734,230.0435,229.124,230.0337,14562.0
2024-07-01 11:00:00,232.57,233.39,232.37,233.38,56364.0,229.9546,230.7653,229.7568,230.7554,56364.0
2024-07-01 11:10:00,233.25,233.42,232.6,232.61,16349.0,230.6269,230.795,229.9842,229.9941,16349.0
2024-07-01 11:20:00,232.59,233.43,232.59,233.18,19431.0,229.9743,230.8049,229.9743,230.5577,19431.0
2024-07-01 11:30:00,233.21,233.43,232.84,233.14,27623.0,230.5874,230.8049,230.2215,230.5181,27623.0
2024-07-01 11:40:00,233.15,233.43,232.86,233.43,26643.0,230.528,230.8049,230.2413,230.8049,26643.0
2024-07-01 11:50:00,233.47,233.62,233.21,233.36,28344.0,230.8444,230.9927,230.5874,230.7357,28344.0
2024-07-01 12:00:00,233.39,233.54,232.95,233.49,23525.0,230.7653,230.9136,230.3303,230.8642,23525.0
2024-07-01 12:10:00,233.49,233.87,233.36,233.87,22684.0,230.8642,231.2399,230.7357,231.2399,22684.0
2024-07-01 12:20:00,233.83,234.05,233.7,233.87,19217.0,231.2004,231.4179,231.0719,231.2399,19217.0
2024-07-01 12:30:00,233.88,234.07,233.71,233.98,27792.0,231.2498,231.4377,231.0817,231.3487,27792.0
2024-07-01 12:40:00,233.96,234.1,233.49,233.65,36914.0,231.3289,231.4674,230.8642,231.0224,36914.0
2024-07-01 12:50:00,233.68,233.68,233.05,233.42,24244.0,231.0521,231.0521,230.4292,230.795,24244.0
2024-07-01 13:00:00,233.35,233.67,233.35,233.59,30302.0,230.7258,231.0422,230.7258,230.9631,30302.0
2024-07-01 13:10:00,233.61,233.91,233.55,233.91,23614.0,230.9829,231.2795,230.9235,231.2795,23614.0
2024-07-01 13:20:00,233.89,233.95,233.68,233.74,26991.0,231.2597,231.319,231.0521,231.1114,26991.0
2024-07-01 13:30:00,233.78,234.09,233.67,234.01,15816.0,231.151,231.4575,231.0422,231.3784,15816.0
2024-07-01 13:40:00,234.05,234.13,233.9,233.97,15858.0,231.4179,231.497,231.2696,231.3388,15858.0
2024-07-01 13:50:00,233.97,234.18,233.87,234.18,19827.0,231.3388,231.5465,231.2399,231.5465,19827.0
2024-07-01 14:00:00,234.15,234.27,233.85,234.13,25694.0,231.5168,231.6354,231.2202,231.497,25694.0
2024-07-01 14:10:00,234.08,234.25,234.04,234.2,19069.0,231.4476,231.6157,231.408,231.5662,19069.0
2024-07-01 14:20:00,234.25,234.34,233.94,233.97,23467.0,231.6157,231.7047,231.3092,231.3388,23467.0
2024-07-01 14:30:00,233.94,234.05,233.85,233.93,30417.0,231.3092,231.4179,231.2202,231.2993,30417.0
2024-07-01 14:40:00,233.92,233.92,233.62,233.67,25698.0,231.2894,231.2894,230.9927,231.0422,25698.0
2024-07-01 14:50:00,233.67,233.8,233.33,233.33,17820.0,231.0422,231.1707,230.706,230.706,17820.0
2024-07-01 15:00:00,233.44,233.5,233.24,233.34,26970.0,230.8148,230.8741,230.617,230.7159,26970.0
2024-07-01 15:10:00,233.31,233.49,233.22,233.29,17346.0,230.6862,230.8642,230.5972,230.6665,17346.0
2024-07-01 15:20:00,233.29,233.47,232.83,232.9,59062.0,230.6665,230.8444,230.2116,230.2808,59062.0
2024-07-01 15:30:00,232.87,233.34,232.79,233.33,39597.0,230.2512,230.7159,230.1721,230.706,39597.0
2024-07-01 15:40:00,233.34,233.98,233.3,233.93,57365.0,230.7159,231.3487,230.6763,231.2993,57365.0
2024-07-01 15:50:00,233.95,234.12,233.74,233.78,163991.0,231.319,231.4871,231.1114,231.151,163991.0
2024-07-02 09:30:00,233.55,234.23,232.97,233.65,55632.0,230.9235,231.5959,230.3501,231.0224,55632.0
2024-07-02 09:40:00,233.8,234.22,233.71,233.77,9678.0,231.1707,231.586,231.0817,231.1411,9678.0
2024-07-02 09:50:00,233.85,233.93,233.32,233.67,24258.0,231.2202,231.2993,230.6961,231.0422,24258.0
2024-07-02 10:00:00,233.74,234.34,233.48,234.28,49211.0,231.1114,231.7047,230.8543,231.6453,49211.0
2024-07-02 10:10:00,234.23,234.45,234.05,234.07,29524.0,231.5959,231.8134,231.4179,231.4377,29524.0
2024-07-02 10:20:00,234.09,234.63,234.01,234.04,20473.0,231.4575,231.9914,231.3784,231.408,20473.0
2024-07-02 10:30:00,234.01,234.22,233.83,234.08,12860.0,231.3784,231.586,231.2004,231.4476,12860.0
2024-07-02 10:40:00,234.09,234.09,233.29,233.57,18908.0,231.4575,231.4575,230.6665,230.9433,18908.0
2024-07-02 10:50:00,233.64,234.11,233.55,234.09,16520.0,231.0125,231.4772,230.9235,231.4575,16520.0
2024-07-02 11:00:00,234.13,234.42,233.83,233.9,17906.0,231.497,231.7838,231.2004,231.2696,17906.0
2024-07-02 11:10:00,233.85,234.44,233.83,234.36,20546.0,231.2202,231.8035,231.2004,231.7244,20546.0
2024-07-02 11:20:00,234.35,234.44,234.17,234.26,20658.0,231.7145,231.8035,231.5366,231.6256,20658.0
2024-07-02 11:30:00,234.26,234.42,234.05,234.13,17209.0,231.6256,231.7838,231.4179,231.497,17209.0
2024-07-02 11:40:00,234.08,234.3,234.05,234.27,11191.0,231.4476,231.6651,231.4179,231.6354,11191.0
2024-07-02 11:50:00,234.32,234.44,234.25,234.25,18465.0,231.6849,231.8035,231.6157,231.6157,18465.0
2024-07-02 12:00:00,234.27,234.35,234.11,234.18,12169.0,231.6354,231.7145,231.4772,231.5465,12169.0
2024-07-02 12:10:00,234.19,234.41,234.14,234.25,12142.0,231.5563,231.7739,231.5069,231.6157,12142.0
2024-07-02 12:20:00,234.29,234.48,234.2,234.42,11236.0,231.6552,231.8431,231.5662,231.7838,11236.0
2024-07-02 12:30:00,234.42,234.46,234.07,234.18,19020.0,231.7838,231.8233,231.4377,231.5465,19020.0
2024-07-02 12:40:00,234.18,234.48,234.15,234.45,13844.0,231.5465,231.8431,231.5168,231.8134,13844.0
2024-07-02 12:50:00,234.5,234.57,234.4,234.47,14985.0,231.8629,231.9321,231.764,231.8332,14985.0
2024-07-02 13:00:00,234.44,234.76,234.25,234.64,37867.0,231.8035,232.1199,231.6157,232.0013,37867.0
2024-07-02 13:10:00,234.68,234.84,234.5,234.5,14886.0,232.0408,232.199,231.8629,231.8629,14886.0
2024-07-02 13:20:00,234.52,234.64,234.38,234.58,19194.0,231.8826,232.0013,231.7442,231.942,19194.0
2024-07-02 13:30:00,234.52,234.52,234.29,234.41,10175.0,231.8826,231.8826,231.6552,231.7739,10175.0
2024-07-02 13:40:00,234.31,234.45,234.19,234.45,9949.0,231.675,231.8134,231.5563,231.8134,9949.0
2024-07-02 13:50:00,234.47,234.88,234.47,234.74,20609.0,231.8332,232.2386,231.8332,232.1002,20609.0
2024-07-02 14:00:00,234.72,234.85,234.58,234.79,11632.0,232.0804,232.2089,231.942,232.1496,11632.0
2024-07-02 14:10:00,234.86,234.93,234.6,234.66,17654.0,232.2188,232.288,231.9617,232.0211,17654.0
2024-07-02 14:20:00,234.71,234.86,234.65,234.82,7341.0,232.0705,232.2188,232.0112,232.1793,7341.0
2024-07-02 14:30:00,234.82,235.11,234.79,235.04,14617.0,232.1793,232.466,232.1496,232.3968,14617.0
2024-07-02 14:40:00,235.07,235.21,235.03,235.19,11629.0,232.4264,232.5649,232.3869,232.5451,11629.0
2024-07-02 14:50:00,235.15,235.25,235.08,235.12,16391.0,232.5055,232.6044,232.4363,232.4759,16391.0
2024-07-02 15:00:00,235.11,235.11,234.96,235.04,11193.0,232.466,232.466,232.3177,232.3968,11193.0
2024-07-02 15:10:00,235.05,235.32,235.04,235.31,22039.0,232.4067,232.6736,232.3968,232.6637,22039.0
2024-07-02 15:20:00,235.34,235.58,235.31,235.58,16969.0,232.6934,232.9307,232.6637,232.9307,16969.0
2024-07-02 15:30:00,235.55,235.93,235.55,235.79,35303.0,232.901,233.2768,232.901,233.1383,35303.0
2024-07-02 15:40:00,235.79,236.09,235.69,235.83,36099.0,233.1383,233.435,233.0395,233.1779,36099.0
2024-07-02 15:50:00,235.85,236.19,235.75,236.08,124818.0,233.1977,233.5338,233.0988,233.4251,124818.0
2024-07-03 09:30:00,236.5,236.83,236.2,236.26,43033.0,233.8404,234.1667,233.5437,233.6031,43033.0
2024-07-03 09:40:00,236.39,236.51,235.77,235.81,28304.0,233.7316,233.8502,233.1186,233.1581,28304.0
2024-07-03 09:50:00,235.78,236.0,235.21,235.92,24124.0,233.1285,233.346,232.5649,233.2669,24124.0
2024-07-03 10:00:00,235.98,236.57,235.71,236.45,47524.0,233.3262,233.9096,233.0592,233.7909,47524.0
2024-07-03 10:10:00,236.53,237.08,236.38,236.94,34580.0,233.87,234.4138,233.7217,234.2754,34580.0
2024-07-03 10:20:00,237.03,237.58,236.96,237.18,21975.0,234.3644,234.9082,234.2952,234.5127,21975.0
2024-07-03 10:30:00,237.25,237.51,236.89,237.23,15858.0,234.5819,234.839,234.226,234.5622,15858.0
2024-07-03 10:40:00,237.2,237.27,236.81,237.0,23373.0,234.5325,234.6017,234.1469,234.3347,23373.0
2024-07-03 10:50:00,237.07,237.17,236.56,236.81,22334.0,234.404,234.5028,233.8997,234.1469,22334.0
2024-07-03 11:00:00,236.82,236.96,236.41,236.42,19189.0,234.1568,234.2952,233.7514,233.7613,19189.0
2024-07-03 11:10:00,236.42,236.45,236.03,236.16,22880.0,233.7613,233.7909,233.3756,233.5042,22880.0
2024-07-03 11:20:00,236.17,236.28,235.8,235.98,21596.0,233.5141,233.6228,233.1482,233.3262,21596.0
2024-07-03 11:30:00,235.98,236.57,235.97,236.57,17408.0,233.3262,233.9096,233.3163,233.9096,17408.0
2024-07-03 11:40:00,236.51,236.51,235.85,235.97,19676.0,233.8502,233.8502,233.1977,233.3163,19676.0
2024-07-03 11:50:00,236.02,236.02,235.51,235.66,12750.0,233.3658,233.3658,232.8615,233.0098,12750.0
2024-07-03 12:00:00,235.66,235.86,235.46,235.8,25561.0,233.0098,233.2076,232.8121,233.1482,25561.0
2024-07-03 12:10:00,235.73,236.17,235.68,235.72,16501.0,233.079,233.5141,233.0296,233.0691,16501.0
2024-07-03 12:20:00,235.75,235.81,235.34,235.47,28995.0,233.0988,233.1581,232.6934,232.8219,28995.0
2024-07-03 12:30:00,235.42,235.48,235.19,235.3,25750.0,232.7725,232.8318,232.5451,232.6539,25750.0
2024-07-03 12:40:00,235.3,235.53,235.21,235.32,34027.0,232.6539,232.8813,232.5649,232.6736,34027.0
2024-07-03 12:50:00,235.34,236.15,235.34,235.52,104414.0,232.6934,233.4943,232.6934,232.8714,104414.0
2024-07-05 09:30:00,235.71,236.1,235.03,235.75,104552.0,233.7516,234.1384,233.0773,233.7913,104552.0
2024-07-05 09:40:00,235.76,236.7,235.76,236.11,47824.0,233.8012,234.7334,233.8012,234.1483,47824.0
2024-07-05 09:50:00,236.11,236.26,235.82,236.24,37475.0,234.1483,234.297,233.8607,234.2772,37475.0
2024-07-05 10:00:00,236.2,236.39,235.36,235.72,50650.0,234.2375,234.426,233.4045,233.7615,50650.0
2024-07-05 10:10:00,235.63,235.78,235.0,235.41,30581.0,233.6723,233.821,233.0475,233.4541,30581.0
2024-07-05 10:20:00,235.45,235.52,235.16,235.37,29667.0,233.4938,233.5632,233.2062,233.4144,29667.0
2024-07-05 10:30:00,235.37,235.67,235.3,235.37,26979.0,233.4144,233.7119,233.345,233.4144,26979.0
2024-07-05 10:40:00,235.4,235.83,235.36,235.57,21819.0,233.4442,233.8706,233.4045,233.6128,21819.0
2024-07-05 10:50:00,235.55,235.72,235.32,235.41,17175.0,233.5929,233.7615,233.3648,233.4541,17175.0
2024-07-05 11:00:00,235.47,235.75,235.19,235.67,28653.0,233.5136,233.7913,233.2359,233.7119,28653.0
2024-07-05 11:10:00,235.71,235.71,235.48,235.58,14725.0,233.7516,233.7516,233.5235,233.6227,14725.0
2024-07-05 11:20:00,235.58,235.66,235.09,235.44,17329.0,233.6227,233.702,233.1368,233.4839,17329.0
2024-07-05 11:30:00,235.44,235.55,235.2,235.25,16755.0,233.4839,233.5929,233.2458,233.2954,16755.0
2024-07-05 11:40:00,235.25,235.42,234.98,235.37,42704.0,233.2954,233.464,233.0277,233.4144,42704.0
2024-07-05 11:50:00,235.41,235.5,235.16,235.17,25972.0,233.4541,233.5434,233.2062,233.2161,25972.0
2024-07-05 12:00:00,235.25,235.43,235.16,235.41,28593.0,233.2954,233.4739,233.2062,233.4541,28593.0
2024-07-05 12:10:00,235.38,235.47,234.95,234.95,13633.0,233.4244,233.5136,232.9979,232.9979,13633.0
2024-07-05 12:20:00,235.05,235.21,234.98,235.02,16246.0,233.0971,233.2558,233.0277,233.0673,16246.0
2024-07-05 12:30:00,235.02,235.08,234.41,234.51,26610.0,233.0673,233.1268,232.4624,232.5616,26610.0
2024-07-05 12:40:00,234.48,234.48,233.56,233.79,38953.0,232.5318,232.5318,231.6195,231.8476,38953.0
2024-07-05 12:50:00,233.81,234.38,233.77,234.34,26271.0,231.8674,232.4327,231.8277,232.393,26271.0
2024-07-05 13:00:00,234.26,234.86,234.26,234.76,13577.0,232.3137,232.9087,232.3137,232.8095,13577.0
2024-07-05 13:10:00,234.75,234.75,234.23,234.52,8037.0,232.7996,232.7996,232.2839,232.5715,8037.0
2024-07-05 13:20:00,234.46,234.55,234.35,234.35,5679.0,232.512,232.6012,232.4029,232.4029,5679.0
2024-07-05 13:30:00,234.47,234.76,234.47,234.59,10140.0,232.5219,232.8095,232.5219,232.6409,10140.0
2024-07-05 13:40:00,234.74,235.26,234.71,235.24,15835.0,232.7897,233.3053,232.7599,233.2855,15835.0
2024-07-05 13:50:00,235.25,235.41,235.12,235.32,21796.0,233.2954,233.4541,233.1665,233.3648,21796.0
2024-07-05 14:00:00,235.37,235.37,234.83,234.91,13578.0,233.4144,233.4144,232.8789,232.9583,13578.0
2024-07-05 14:10:00,234.84,234.94,234.69,234.78,10364.0,232.8888,232.988,232.7401,232.8293,10364.0
2024-07-05 14:20:00,234.72,234.97,234.61,234.92,19833.0,232.7698,233.0178,232.6607,232.9682,19833.0
2024-07-05 14:30:00,234.92,235.11,234.84,235.07,7589.0,232.9682,233.1566,232.8888,233.1169,7589.0
2024-07-05 14:40:00,235.07,235.41,235.0,235.41,12833.0,233.1169,233.4541,233.0475,233.4541,12833.0
2024-07-05 14:50:00,235.36,235.53,235.3,235.39,24764.0,233.4045,233.5731,233.345,233.4343,24764.0
2024-07-05 15:00:00,235.39,235.43,235.15,235.18,13915.0,233.4343,233.4739,233.1963,233.226,13915.0
2024-07-05 15:10:00,235.18,235.22,234.97,235.16,10839.0,233.226,233.2657,233.0178,233.2062,10839.0
2024-07-05 15:20:00,235.16,235.27,235.06,235.09,15999.0,233.2062,233.3153,233.107,233.1368,15999.0
2024-07-05 15:30:00,235.03,235.36,235.03,235.29,27604.0,233.0773,233.4045,233.0773,233.3351,27604.0
2024-07-05 15:40:00,235.28,235.53,235.24,235.33,31207.0,233.3252,233.5731,233.2855,233.3748,31207.0
2024-07-05 15:50:00,235.34,235.64,235.17,235.62,167710.0,233.3847,233.6822,233.2161,233.6624,167710.0
2024-07-08 09:30:00,236.23,239.2,235.68,238.94,92574.0,234.2673,237.2126,233.7219,236.9548,92574.0
2024-07-08 09:40:00,239.04,239.5,238.02,238.13,46760.0,237.0539,237.5101,236.0424,236.1515,46760.0
2024-07-08 09:50:00,238.13,238.25,237.2,237.46,30605.0,236.1515,236.2705,235.2292,235.4871,30605.0
2024-07-08 10:00:00,237.28,237.9,236.24,236.38,44140.0,235.3086,235.9234,234.2772,234.416,44140.0
2024-07-08 10:10:00,236.38,237.25,236.32,236.86,26781.0,234.416,235.2788,234.3565,234.8921,26781.0
2024-07-08 10:20:00,236.79,237.12,236.19,236.19,30191.0,234.8226,235.1499,234.2276,234.2276,30191.0
2024-07-08 10:30:00,236.14,236.69,236.01,236.49,21511.0,234.178,234.7235,234.0491,234.5251,21511.0
2024-07-08 10:40:00,236.49,237.05,236.49,236.81,21534.0,234.5251,235.0805,234.5251,234.8425,21534.0
2024-07-08 10:50:00,236.73,237.33,236.73,237.24,14969.0,234.7631,235.3581,234.7631,235.2689,14969.0
2024-07-08 11:00:00,237.22,237.54,236.94,237.0,26574.0,235.2491,235.5664,234.9714,235.0309,26574.0
2024-07-08 11:10:00,237.0,237.15,236.47,236.49,26799.0,235.0309,235.1796,234.5053,234.5251,26799.0
2024-07-08 11:20:00,236.49,236.8,236.15,236.15,25022.0,234.5251,234.8326,234.188,234.188,25022.0
2024-07-08 11:30:00,236.15,236.31,235.48,235.61,27919.0,234.188,234.3466,233.5235,233.6524,27919.0
2024-07-08 11:40:00,235.61,235.61,234.79,234.85,23824.0,233.6524,233.6524,232.8393,232.8988,23824.0
2024-07-08 11:50:00,234.79,234.88,234.51,234.69,26955.0,232.8393,232.9285,232.5616,232.7401,26955.0
2024-07-08 12:00:00,234.69,234.79,234.33,234.79,28210.0,232.7401,232.8393,232.3831,232.8393,28210.0
2024-07-08 12:10:00,234.75,234.83,234.38,234.67,16506.0,232.7996,232.8789,232.4327,232.7202,16506.0
2024-07-08 12:20:00,234.72,234.94,234.67,234.87,16911.0,232.7698,232.988,232.7202,232.9186,16911.0
2024-07-08 12:30:00,234.92,235.1,234.79,235.1,16465.0,232.9682,233.1467,232.8393,233.1467,16465.0
2024-07-08 12:40:00,235.09,235.1,234.74,235.05,13012.0,233.1368,233.1467,232.7897,233.0971,13012.0
2024-07-08 12:50:00,234.98,235.04,234.69,234.75,17051.0,233.0277,233.0872,232.7401,232.7996,17051.0
2024-07-08 13:00:00,234.75,234.75,234.33,234.43,16600.0,232.7996,232.7996,232.3831,232.4822,16600.0
2024-07-08 13:10:00,234.35,234.49,233.76,233.92,47801.0,232.4029,232.5417,231.8178,231.9765,47801.0
2024-07-08 13:20:00,233.94,234.26,233.86,233.97,17532.0,231.9963,232.3137,231.917,232.0261,17532.0
2024-07-08 13:30:00,233.92,234.45,233.91,234.41,16089.0,231.9765,232.5021,231.9666,232.4624,16089.0
2024-07-08 13:40:00,234.41,234.54,234.27,234.49,14691.0,232.4624,232.5913,232.3236,232.5417,14691.0
2024-07-08 13:50:00,234.43,234.74,234.43,234.65,16887.0,232.4822,232.7897,232.4822,232.7004,16887.0
2024-07-08 14:00:00,234.65,234.78,234.46,234.77,15526.0,232.7004,232.8293,232.512,232.8194,15526.0
2024-07-08 14:10:00,234.74,234.74,234.56,234.68,19069.0,232.7897,232.7897,232.6112,232.7302,19069.0
2024-07-08 14:20:00,234.64,234.94,234.58,234.86,24433.0,232.6905,232.988,232.631,232.9087,24433.0
2024-07-08 14:30:00,234.83,234.83,234.55,234.61,11531.0,232.8789,232.8789,232.6012,232.6607,11531.0
2024-07-08 14:40:00,234.57,234.6,234.13,234.13,22680.0,232.6211,232.6508,232.1847,232.1847,22680.0
2024-07-08 14:50:00,234.17,234.41,234.12,234.33,18522.0,232.2244,232.4624,232.1748,232.3831,18522.0
2024-07-08 15:00:00,234.34,234.47,234.09,234.47,17011.0,232.393,232.5219,232.1451,232.5219,17011.0
2024-07-08 15:10:00,234.35,234.47,234.32,234.44,16429.0,232.4029,232.5219,232.3732,232.4922,16429.0
2024-07-08 15:20:00,234.43,234.62,234.35,234.49,18870.0,232.4822,232.6707,232.4029,232.5417,18870.0
2024-07-08 15:30:00,234.5,234.53,234.33,234.47,32123.0,232.5517,232.5814,232.3831,232.5219,32123.0
2024-07-08 15:40:00,234.43,234.79,234.38,234.51,58882.0,232.4822,232.8393,232.4327,232.5616,58882.0
2024-07-08 15:50:00,234.55,234.8,234.37,234.47,142517.0,232.6012,232.8492,232.4227,232.5219,142517.0
2024-07-09 09:30:00,234.97,235.58,234.68,234.99,37221.0,233.0178,233.6227,232.7302,233.0376,37221.0
2024-07-09 09:40:00,234.94,235.06,234.27,234.79,21902.0,232.988,233.107,232.3236,232.8393,21902.0
2024-07-09 09:50:00,234.54,234.61,234.12,234.61,35312.0,232.5913,232.6607,232.1748,232.6607,35312.0
2024-07-09 10:00:00,234.55,234.88,234.47,234.5,33296.0,232.6012,232.9285,232.5219,232.5517,33296.0
2024-07-09 10:10:00,234.48,235.03,234.48,234.52,25992.0,232.5318,233.0773,232.5318,232.5715,25992.0
2024-07-09 10:20:00,234.52,234.75,234.44,234.58,27414.0,232.5715,232.7996,232.4922,232.631,27414.0
2024-07-09 10:30:00,234.5,234.99,234.49,234.93,15711.0,232.5517,233.0376,232.5417,232.9781,15711.0
2024-07-09 10:40:00,234.92,235.16,234.76,235.16,27248.0,232.9682,233.2062,232.8095,233.2062,27248.0
2024-07-09 10:50:00,235.16,235.28,235.03,235.18,16561.0,233.2062,233.3252,233.0773,233.226,16561.0
2024-07-09 11:00:00,235.2,235.52,235.11,235.45,11502.0,233.2458,233.5632,233.1566,233.4938,11502.0
2024-07-09 11:10:00,235.31,235.44,235.02,235.08,14779.0,233.3549,233.4839,233.0673,233.1268,14779.0
2024-07-09 11:20:00,235.16,235.32,235.04,235.32,17531.0,233.2062,233.3648,233.0872,233.3648,17531.0
2024-07-09 11:30:00,235.31,235.6,235.27,235.32,19439.0,233.3549,233.6425,233.3153,233.3648,19439.0
2024-07-09 11:40:00,235.41,235.97,235.4,235.94,12050.0,233.4541,234.0094,233.4442,233.9797,12050.0
2024-07-09 11:50:00,235.96,236.43,235.88,236.43,26768.0,233.9995,234.4656,233.9202,234.4656,26768.0
2024-07-09 12:00:00,236.49,236.89,236.46,236.82,16893.0,234.5251,234.9218,234.4954,234.8524,16893.0
2024-07-09 12:10:00,236.84,237.25,236.84,237.11,18893.0,234.8722,235.2788,234.8722,235.14,18893.0
2024-07-09 12:20:00,237.11,237.42,236.99,237.36,11784.0,235.14,235.4474,235.021,235.3879,11784.0
2024-07-09 12:30:00,237.3,237.35,236.98,237.3,20352.0,235.3284,235.378,235.0111,235.3284,20352.0
2024-07-09 12:40:00,237.25,237.97,237.25,237.84,18712.0,235.2788,235.9928,235.2788,235.8639,18712.0
2024-07-09 12:50:00,237.83,238.19,237.7,238.1,14987.0,235.854,236.211,235.7251,236.1218,14987.0
2024-07-09 13:00:00,238.16,239.2,238.11,239.06,20283.0,236.1813,237.2126,236.1317,237.0738,20283.0
2024-07-09 13:10:00,239.09,239.16,238.42,238.6,10855.0,237.1035,237.1729,236.4391,236.6176,10855.0
2024-07-09 13:20:00,238.58,238.74,238.35,238.35,6991.0,236.5978,236.7564,236.3697,236.3697,6991.0
2024-07-09 13:30:00,238.3,238.82,238.28,238.41,17813.0,236.3201,236.8358,236.3003,236.4292,17813.0
2024-07-09 13:40:00,238.46,238.6,238.29,238.36,8495.0,236.4788,236.6176,236.3102,236.3796,8495.0
2024-07-09 13:50:00,238.33,238.6,238.23,238.23,12355.0,236.3498,236.6176,236.2507,236.2507,12355.0
2024-07-09 14:00:00,238.25,238.28,237.83,237.98,9154.0,236.2705,236.3003,235.854,236.0027,9154.0
2024-07-09 14:10:00,237.98,238.07,237.85,237.91,8986.0,236.0027,236.092,235.8738,235.9333,8986.0
2024-07-09 14:20:00,237.88,237.99,237.76,237.84,15808.0,235.9036,236.0127,235.7846,235.8639,15808.0
2024-07-09 14:30:00,237.79,238.0,237.65,237.65,19963.0,235.8143,236.0226,235.6755,235.6755,19963.0
2024-07-09 14:40:00,237.64,237.71,237.43,237.51,14198.0,235.6656,235.735,235.4573,235.5367,14198.0
2024-07-09 14:50:00,237.46,237.46,237.15,237.25,9920.0,235.4871,235.4871,235.1796,235.2788,9920.0
2024-07-09 15:00:00,237.29,237.33,236.88,237.0,15933.0,235.3185,235.3581,234.9119,235.0309,15933.0
2024-07-09 15:10:00,236.98,237.24,236.82,237.08,19570.0,235.0111,235.2689,234.8524,235.1102,19570.0
2024-07-09 15:20:00,237.12,237.88,237.12,237.88,30837.0,235.1499,235.9036,235.1499,235.9036,30837.0
2024-07-09 15:30:00,237.83,237.92,237.47,237.77,34207.0,235.854,235.9432,235.497,235.7945,34207.0
2024-07-09 15:40:00,237.74,237.88,237.65,237.76,38240.0,235.7647,235.9036,235.6755,235.7846,38240.0
2024-07-09 15:50:00,237.76,237.82,237.12,237.75,164995.0,235.7846,235.8441,235.1499,235.7747,164995.0
2024-07-10 09:30:00,236.57,237.85,236.28,236.7,50727.0,234.6045,235.8738,234.3169,234.7334,50727.0
2024-07-10 09:40:00,236.57,237.47,236.57,236.92,16544.0,234.6045,235.497,234.6045,234.9516,16544.0
2024-07-10 09:50:00,237.05,237.42,236.8,237.21,15281.0,235.0805,235.4474,234.8326,235.2391,15281.0
2024-07-10 10:00:00,237.24,237.52,237.0,237.0,10117.0,235.2689,235.5466,235.0309,235.0309,10117.0
2024-07-10 10:10:00,237.0,237.02,236.3,236.61,34063.0,235.0309,235.0507,234.3367,234.6441,34063.0
2024-07-10 10:20:00,236.6,236.77,236.31,236.41,4934.0,234.6342,234.8028,234.3466,234.4458,4934.0
2024-07-10 10:30:00,236.31,236.31,235.89,236.06,11663.0,234.3466,234.3466,233.9301,234.0987,11663.0
2024-07-10 10:40:00,235.89,235.95,235.62,235.73,12353.0,233.9301,233.9896,233.6624,233.7714,12353.0
2024-07-10 10:50:00,235.7,236.13,235.7,236.04,12985.0,233.7417,234.1681,233.7417,234.0789,12985.0
2024-07-10 11:00:00,236.05,236.56,236.04,236.48,11012.0,234.0888,234.5945,234.0789,234.5152,11012.0
2024-07-10 11:10:00,236.51,236.58,236.31,236.4,11351.0,234.545,234.6144,234.3466,234.4359,11351.0
2024-07-10 11:20:00,236.4,236.91,236.4,236.86,10971.0,234.4359,234.9416,234.4359,234.8921,10971.0
2024-07-10 11:30:00,236.91,237.08,236.53,236.55,10194.0,234.9416,235.1102,234.5648,234.5846,10194.0
2024-07-10 11:40:00,236.58,236.76,236.57,236.65,6114.0,234.6144,234.7929,234.6045,234.6838,6114.0
2024-07-10 11:50:00,236.62,236.62,236.18,236.18,10999.0,234.654,234.654,234.2177,234.2177,10999.0
2024-07-10 12:00:00,236.22,236.38,236.08,236.08,11142.0,234.2574,234.416,234.1185,234.1185,11142.0
2024-07-10 12:10:00,235.97,236.41,235.93,236.23,9882.0,234.0094,234.4458,233.9698,234.2673,9882.0
2024-07-10 12:20:00,236.33,236.75,236.28,236.65,19724.0,234.3665,234.783,234.3169,234.6838,19724.0
2024-07-10 12:30:00,236.7,236.77,236.45,236.55,24724.0,234.7334,234.8028,234.4855,234.5846,24724.0
2024-07-10 12:40:00,236.62,236.81,236.5,236.63,23088.0,234.654,234.8425,234.535,234.664,23088.0
2024-07-10 12:50:00,236.52,236.71,236.34,236.63,13214.0,234.5549,234.7433,234.3764,234.664,13214.0
2024-07-10 13:00:00,236.56,237.27,236.54,237.09,21692.0,234.5945,235.2986,234.5747,235.1201,21692.0
2024-07-10 13:10:00,237.09,237.19,236.71,236.75,16115.0,235.1201,235.2193,234.7433,234.783,16115.0
2024-07-10 13:20:00,236.73,236.73,236.4,236.46,21309.0,234.7631,234.7631,234.4359,234.4954,21309.0
2024-07-10 13:30:00,236.58,236.8,236.39,236.8,15810.0,234.6144,234.8326,234.426,234.8326,15810.0
2024-07-10 13:40:00,236.68,236.91,236.67,236.91,6389.0,234.7135,234.9416,234.7036,234.9416,6389.0
2024-07-10 13:50:00,236.91,237.0,236.75,236.81,6755.0,234.9416,235.0309,234.783,234.8425,6755.0
2024-07-10 14:00:00,236.75,236.9,236.62,236.69,14929.0,234.783,234.9317,234.654,234.7235,14929.0
2024-07-10 14:10:00,236.62,236.8,236.55,236.59,9448.0,234.654,234.8326,234.5846,234.6243,9448.0
2024-07-10 14:20:00,236.59,236.91,236.56,236.76,11004.0,234.6243,234.9416,234.5945,234.7929,11004.0
2024-07-10 14:30:00,236.75,237.0,236.75,236.82,12124.0,234.783,235.0309,234.783,234.8524,12124.0
2024-07-10 14:40:00,236.86,237.5,236.76,237.19,20980.0,234.8921,235.5267,234.7929,235.2193,20980.0
2024-07-10 14:50:00,237.21,237.44,237.14,237.44,9097.0,235.2391,235.4672,235.1697,235.4672,9097.0
2024-07-10 15:00:00,237.44,237.44,237.08,237.24,15199.0,235.4672,235.4672,235.1102,235.2689,15199.0
2024-07-10 15:10:00,237.29,237.62,237.16,237.51,14460.0,235.3185,235.6457,235.1896,235.5367,14460.0
2024-07-10 15:20:00,237.61,237.79,237.5,237.64,18124.0,235.6358,235.8143,235.5267,235.6656,18124.0
2024-07-10 15:30:00,237.68,238.44,237.58,238.22,49118.0,235.7052,236.4589,235.6061,236.2408,49118.0
2024-07-10 15:40:00,238.26,238.74,238.17,238.67,48429.0,236.2804,236.7564,236.1912,236.687,48429.0
2024-07-10 15:50:00,238.68,239.45,238.64,238.93,196835.0,236.6969,237.4605,236.6573,236.9449,196835.0
2024-07-11 09:30:00,238.87,239.42,236.96,237.4,59816.0,236.8854,237.4308,234.9912,235.4276,59816.0
2024-07-11 09:40:00,237.5,238.27,237.17,238.27,30328.0,235.5267,236.2903,235.1995,236.2903,30328.0
2024-07-11 09:50:00,238.13,238.6,237.26,237.81,38015.0,236.1515,236.6176,235.2887,235.8342,38015.0
2024-07-11 10:00:00,237.75,239.0,237.63,238.35,29533.0,235.7747,237.0143,235.6557,236.3697,29533.0
2024-07-11 10:10:00,238.57,239.61,238.57,239.44,24388.0,236.5878,237.6192,236.5878,237.4506,24388.0
2024-07-11 10:20:00,239.42,239.53,238.64,238.64,30341.0,237.4308,237.5399,236.6573,236.6573,30341.0
2024-07-11 10:30:00,238.65,239.31,238.56,238.83,19146.0,236.6672,237.3217,236.5779,236.8457,19146.0
2024-07-11 10:40:00,238.89,239.95,238.63,239.65,33127.0,236.9052,237.9564,236.6473,237.6589,33127.0
2024-07-11 10:50:00,239.56,239.61,238.87,238.99,28375.0,237.5696,237.6192,236.8854,237.0044,28375.0
2024-07-11 11:00:00,238.87,239.61,238.71,239.25,31398.0,236.8854,237.6192,236.7267,237.2622,31398.0
2024-07-11 11:10:00,239.3,239.52,238.98,239.26,16014.0,237.3118,237.53,236.9944,237.2721,16014.0
2024-07-11 11:20:00,239.18,239.45,238.88,239.45,19674.0,237.1928,237.4605,236.8953,237.4605,19674.0
2024-07-11 11:30:00,239.46,239.6,238.92,239.0,20007.0,237.4705,237.6093,236.9349,237.0143,20007.0
2024-07-11 11:40:00,239.0,239.14,238.6,238.91,11304.0,237.0143,237.1531,236.6176,236.925,11304.0
2024-07-11 11:50:00,238.78,238.84,238.52,238.59,9932.0,236.7961,236.8556,236.5383,236.6077,9932.0
2024-07-11 12:00:00,238.59,238.66,238.1,238.3,14068.0,236.6077,236.6771,236.1218,236.3201,14068.0
2024-07-11 12:10:00,238.24,238.28,237.69,237.7,26022.0,236.2606,236.3003,235.7152,235.7251,26022.0
2024-07-11 12:20:00,237.8,238.22,237.79,238.14,7952.0,235.8242,236.2408,235.8143,236.1614,7952.0
2024-07-11 12:30:00,238.16,238.36,238.03,238.11,5893.0,236.1813,236.3796,236.0523,236.1317,5893.0
2024-07-11 12:40:00,238.12,238.21,237.53,237.54,18007.0,236.1416,236.2308,235.5565,235.5664,18007.0
2024-07-11 12:50:00,237.54,237.77,237.26,237.72,15800.0,235.5664,235.7945,235.2887,235.7449,15800.0
2024-07-11 13:00:00,237.65,237.98,237.5,237.86,8169.0,235.6755,236.0027,235.5267,235.8837,8169.0
2024-07-11 13:10:00,237.94,238.09,237.75,238.06,4417.0,235.9631,236.1118,235.7747,236.0821,4417.0
2024-07-11 13:20:00,238.2,238.33,238.12,238.25,7167.0,236.2209,236.3498,236.1416,236.2705,7167.0
2024-07-11 13:30:00,238.32,238.5,238.11,238.13,6608.0,236.3399,236.5184,236.1317,236.1515,6608.0
2024-07-11 13:40:00,238.31,238.39,238.2,238.36,7136.0,236.33,236.4093,236.2209,236.3796,7136.0
2024-07-11 13:50:00,238.29,238.71,238.21,238.67,8823.0,236.3102,236.7267,236.2308,236.687,8823.0
2024-07-11 14:00:00,238.71,239.01,238.67,238.9,11646.0,236.7267,237.0242,236.687,236.9151,11646.0
2024-07-11 14:10:00,238.96,239.35,238.93,239.3,9170.0,236.9746,237.3614,236.9449,237.3118,9170.0
2024-07-11 14:20:00,239.28,239.34,238.75,238.85,11557.0,237.2919,237.3514,236.7664,236.8655,11557.0
2024-07-11 14:30:00,238.86,239.4,238.85,239.4,5517.0,236.8754,237.411,236.8655,237.411,5517.0
2024-07-11 14:40:00,239.44,239.62,239.34,239.58,11888.0,237.4506,237.6291,237.3514,237.5895,11888.0
2024-07-11 14:50:00,239.49,239.54,239.39,239.44,6308.0,237.5002,237.5498,237.401,237.4506,6308.0
2024-07-11 15:00:00,239.44,239.48,239.07,239.07,9450.0,237.4506,237.4903,237.0837,237.0837,9450.0
2024-07-11 15:10:00,239.07,239.25,238.82,238.87,16767.0,237.0837,237.2622,236.8358,236.8854,16767.0
2024-07-11 15:20:00,238.77,238.93,238.74,238.91,11051.0,236.7862,236.9449,236.7564,236.925,11051.0
2024-07-11 15:30:00,238.85,238.96,238.56,238.56,16519.0,236.8655,236.9746,236.5779,236.5779,16519.0
2024-07-11 15:40:00,238.53,238.69,238.43,238.69,25456.0,236.5482,236.7068,236.449,236.7068,25456.0
2024-07-11 15:50:00,238.7,239.04,238.64,238.66,100253.0,236.7168,237.0539,236.6573,236.6771,100253.0
2024-07-12 09:30:00,239.0,239.64,238.22,238.97,52845.0,237.0143,237.649,236.2408,236.9845,52845.0
2024-07-12 09:40:00,238.97,239.05,237.96,237.97,22049.0,236.9845,237.0639,235.9829,235.9928,22049.0
2024-07-12 09:50:00,237.98,238.14,237.23,237.53,22130.0,236.0027,236.1614,235.259,235.5565,22130.0
2024-07-12 10:00:00,237.64,238.65,237.28,238.17,34100.0,235.6656,236.6672,235.3086,236.1912,34100.0
2024-07-12 10:10:00,238.29,238.83,238.17,238.82,36311.0,236.3102,236.8457,236.1912,236.8358,36311.0
2024-07-12 10:20:00,238.76,238.79,238.28,238.7,29970.0,236.7763,236.806,236.3003,236.7168,29970.0
2024-07-12 10:30:00,238.69,238.72,238.28,238.45,31193.0,236.7068,236.7366,236.3003,236.4688,31193.0
2024-07-12 10:40:00,238.39,238.89,238.1,238.56,17784.0,236.4093,236.9052,236.1218,236.5779,17784.0
2024-07-12 10:50:00,238.65,238.85,238.18,238.82,43775.0,236.6672,236.8655,236.2011,236.8358,43775.0
2024-07-12 11:00:00,238.82,239.0,238.73,238.95,56693.0,236.8358,237.0143,236.7465,236.9647,56693.0
2024-07-12 11:10:00,239.02,239.47,238.96,239.47,24429.0,237.0341,237.4804,236.9746,237.4804,24429.0
2024-07-12 11:20:00,239.47,239.5,239.03,239.27,53104.0,237.4804,237.5101,237.044,237.282,53104.0
2024-07-12 11:30:00,239.36,239.36,238.99,239.1,24516.0,237.3713,237.3713,237.0044,237.1134,24516.0
2024-07-12 11:40:00,239.1,239.6,239.01,239.54,10925.0,237.1134,237.6093,237.0242,237.5498,10925.0
2024-07-12 11:50:00,239.69,239.81,239.42,239.74,31832.0,237.6985,237.8175,237.4308,237.7481,31832.0
2024-07-12 12:00:00,239.68,240.06,239.67,239.96,65106.0,237.6886,238.0655,237.6787,237.9663,65106.0
2024-07-12 12:10:00,239.93,240.18,239.61,240.15,25477.0,237.9365,238.1845,237.6192,238.1547,25477.0
2024-07-12 12:20:00,240.15,240.26,239.67,239.71,58703.0,238.1547,238.2638,237.6787,237.7184,58703.0
2024-07-12 12:30:00,239.73,239.75,239.35,239.37,25051.0,237.7382,237.758,237.3614,237.3812,25051.0
2024-07-12 12:40:00,239.35,239.86,239.22,239.73,22512.0,237.3614,237.8671,237.2324,237.7382,22512.0
2024-07-12 12:50:00,239.66,239.75,239.45,239.52,31776.0,237.6688,237.758,237.4605,237.53,31776.0
2024-07-12 13:00:00,239.53,239.53,239.08,239.17,27564.0,237.5399,237.5399,237.0936,237.1829,27564.0
2024-07-12 13:10:00,239.19,239.55,239.09,239.55,34815.0,237.2027,237.5597,237.1035,237.5597,34815.0
2024-07-12 13:20:00,239.55,239.55,239.17,239.37,16019.0,237.5597,237.5597,237.1829,237.3812,16019.0
2024-07-12 13:30:00,239.37,239.69,239.05,239.53,62841.0,237.3812,237.6985,237.0639,237.5399,62841.0
2024-07-12 13:40:00,239.46,239.87,239.36,239.6,54377.0,237.4705,237.877,237.3713,237.6093,54377.0
2024-07-12 13:50:00,239.59,239.67,239.34,239.34,25411.0,237.5994,237.6787,237.3514,237.3514,25411.0
2024-07-12 14:00:00,239.33,239.61,239.05,239.54,25140.0,237.3415,237.6192,237.0639,237.5498,25140.0
2024-07-12 14:10:00,239.54,239.69,239.41,239.55,18714.0,237.5498,237.6985,237.4209,237.5597,18714.0
2024-07-12 14:20:00,239.48,239.55,239.24,239.45,23613.0,237.4903,237.5597,237.2523,237.4605,23613.0
2024-07-12 14:30:00,239.4,239.45,238.92,239.14,32223.0,237.411,237.4605,236.9349,237.1531,32223.0
2024-07-12 14:40:00,239.14,239.25,239.02,239.21,15235.0,237.1531,237.2622,237.0341,237.2225,15235.0
2024-07-12 14:50:00,239.18,239.48,239.1,239.37,18040.0,237.1928,237.4903,237.1134,237.3812,18040.0
2024-07-12 15:00:00,239.37,239.54,239.33,239.37,23795.0,237.3812,237.5498,237.3415,237.3812,23795.0
2024-07-12 15:10:00,239.34,239.43,239.09,239.41,33460.0,237.3514,237.4407,237.1035,237.4209,33460.0
2024-07-12 15:20:00,239.46,239.47,239.23,239.32,17685.0,237.4705,237.4804,237.2424,237.3316,17685.0
2024-07-12 15:30:00,239.34,239.35,238.96,239.08,33554.0,237.3514,237.3614,236.9746,237.0936,33554.0
2024-07-12 15:40:00,238.99,239.03,238.56,238.82,51141.0,237.0044,237.044,236.5779,236.8358,51141.0
2024-07-12 15:50:00,238.78,238.81,238.33,238.73,181742.0,236.7961,236.8259,236.3498,236.7465,181742.0
2024-07-15 09:30:00,240.45,242.7,240.45,242.36,85401.0,238.4522,240.6835,238.4522,240.3464,85401.0
2024-07-15 09:40:00,242.46,242.47,241.39,242.38,25505.0,240.4455,240.4554,239.3844,240.3662,25505.0
2024-07-15 09:50:00,242.35,242.35,241.5,241.65,17031.0,240.3364,240.3364,239.4935,239.6423,17031.0
2024-07-15 10:00:00,241.68,242.83,241.56,242.7,35186.0,239.672,240.8125,239.553,240.6835,35186.0
2024-07-15 10:10:00,242.77,243.04,242.34,242.65,52281.0,240.753,241.0207,240.3265,240.6339,52281.0
2024-07-15 10:20:00,242.65,242.76,242.23,242.28,33530.0,240.6339,240.743,240.2174,240.267,33530.0
2024-07-15 10:30:00,242.26,242.78,242.25,242.77,35809.0,240.2472,240.7629,240.2373,240.753,35809.0
2024-07-15 10:40:00,242.71,243.33,242.64,243.14,33464.0,240.6934,241.3083,240.624,241.1199,33464.0
2024-07-15 10:50:00,243.05,243.6,242.92,242.96,69297.0,241.0306,241.5761,240.9017,240.9414,69297.0
2024-07-15 11:00:00,242.97,243.2,242.79,242.81,22160.0,240.9513,241.1794,240.7728,240.7926,22160.0
2024-07-15 11:10:00,242.79,243.02,242.73,242.94,24060.0,240.7728,241.0009,240.7133,240.9215,24060.0
2024-07-15 11:20:00,242.97,243.22,242.87,243.01,24041.0,240.9513,241.1992,240.8521,240.991,24041.0
2024-07-15 11:30:00,242.99,243.09,242.74,243.03,14653.0,240.9711,241.0703,240.7232,241.0108,14653.0
2024-07-15 11:40:00,243.01,243.32,242.96,243.17,16383.0,240.991,241.2984,240.9414,241.1496,16383.0
2024-07-15 11:50:00,243.18,243.67,243.13,243.6,27354.0,241.1595,241.6455,241.11,241.5761,27354.0
2024-07-15 12:00:00,243.57,243.63,243.14,243.43,32555.0,241.5463,241.6058,241.1199,241.4075,32555.0
2024-07-15 12:10:00,243.43,243.51,242.93,243.45,27345.0,241.4075,241.4868,240.9116,241.4273,27345.0
2024-07-15 12:20:00,243.41,243.46,243.02,243.3,29795.0,241.3876,241.4372,241.0009,241.2785,29795.0
2024-07-15 12:30:00,243.28,243.36,242.77,242.86,13024.0,241.2587,241.338,240.753,240.8422,13024.0
2024-07-15 12:40:00,242.86,242.89,242.51,242.71,23991.0,240.8422,240.872,240.4951,240.6934,23991.0
2024-07-15 12:50:00,242.73,242.98,242.66,242.78,19032.0,240.7133,240.9612,240.6439,240.7629,19032.0
2024-07-15 13:00:00,242.73,243.13,242.53,242.87,18351.0,240.7133,241.11,240.5149,240.8521,18351.0
2024-07-15 13:10:00,242.84,243.31,242.8,243.27,24737.0,240.8224,241.2885,240.7827,241.2488,24737.0
2024-07-15 13:20:00,243.27,243.66,243.16,243.33,18419.0,241.2488,241.6356,241.1397,241.3083,18419.0
2024-07-15 13:30:00,243.25,243.4,242.86,243.18,15369.0,241.229,241.3777,240.8422,241.1595,15369.0
2024-07-15 13:40:00,243.16,243.56,243.15,243.39,27176.0,241.1397,241.5364,241.1298,241.3678,27176.0
2024-07-15 13:50:00,243.4,244.08,243.33,243.63,41349.0,241.3777,242.0521,241.3083,241.6058,41349.0
2024-07-15 14:00:00,243.7,243.96,243.38,243.43,23431.0,241.6752,241.9331,241.3579,241.4075,23431.0
2024-07-15 14:10:00,243.39,243.45,242.9,243.03,67908.0,241.3678,241.4273,240.8819,241.0108,67908.0
2024-07-15 14:20:00,243.11,243.65,243.0,243.59,25840.0,241.0901,241.6256,240.981,241.5661,25840.0
2024-07-15 14:30:00,243.6,243.79,243.25,243.33,29040.0,241.5761,241.7645,241.229,241.3083,29040.0
2024-07-15 14:40:00,243.35,243.61,243.34,243.52,37519.0,241.3281,241.586,241.3182,241.4967,37519.0
2024-07-15 14:50:00,243.54,243.9,243.48,243.88,18253.0,241.5166,241.8736,241.4571,241.8537,18253.0
2024-07-15 15:00:00,243.81,244.07,243.76,243.95,35169.0,241.7843,242.0422,241.7347,241.9231,35169.0
2024-07-15 15:10:00,243.93,243.93,243.67,243.73,23641.0,241.9033,241.9033,241.6455,241.705,23641.0
2024-07-15 15:20:00,243.74,244.12,243.74,244.0,64051.0,241.7149,242.0917,241.7149,241.9727,64051.0
2024-07-15 15:30:00,244.0,244.64,243.97,244.48,54906.0,241.9727,242.6074,241.943,242.4487,54906.0
2024-07-15 15:40:00,244.53,244.66,244.06,244.14,58993.0,242.4983,242.6272,242.0322,242.1116,58993.0
2024-07-15 15:50:00,244.12,244.35,243.73,244.04,267577.0,242.0917,242.3198,241.705,242.0124,267577.0
2024-07-16 09:30:00,244.14,245.01,243.8,244.58,51286.0,242.1116,242.9743,241.7744,242.5479,51286.0
2024-07-16 09:40:00,244.59,245.39,244.37,245.06,23391.0,242.5578,243.3512,242.3397,243.0239,23391.0
2024-07-16 09:50:00,245.13,245.4,244.67,245.4,33174.0,243.0933,243.3611,242.6372,243.3611,33174.0
2024-07-16 10:00:00,245.4,246.24,245.37,246.0,39879.0,243.3611,244.1941,243.3313,243.9561,39879.0
2024-07-16 10:10:00,246.04,246.53,245.78,246.42,59918.0,243.9958,244.4817,243.7379,244.3726,59918.0
2024-07-16 10:20:00,246.41,246.55,246.16,246.37,32670.0,244.3627,244.5015,244.1148,244.323,32670.0
2024-07-16 10:30:00,246.33,247.41,245.98,247.41,76500.0,244.2834,245.3544,243.9363,245.3544,76500.0
2024-07-16 10:40:00,247.41,247.7,247.19,247.66,24728.0,245.3544,245.642,245.1362,245.6023,24728.0
2024-07-16 10:50:00,247.7,247.95,247.49,247.67,121967.0,245.642,245.8899,245.4337,245.6122,121967.0
2024-07-16 11:00:00,247.71,248.12,247.59,247.9,60631.0,245.6519,246.0585,245.5329,245.8403,60631.0
2024-07-16 11:10:00,247.9,248.15,247.75,248.03,64424.0,245.8403,246.0883,245.6916,245.9692,64424.0
2024-07-16 11:20:00,247.97,248.19,247.3,247.3,65819.0,245.9097,246.1279,245.2453,245.2453,65819.0
2024-07-16 11:30:00,247.28,247.38,246.47,246.82,54437.0,245.2255,245.3246,244.4222,244.7693,54437.0
2024-07-16 11:40:00,246.86,247.06,246.65,246.85,40003.0,244.809,245.0073,244.6007,244.7991,40003.0
2024-07-16 11:50:00,246.78,247.33,246.77,247.12,22966.0,244.7296,245.2751,244.7197,245.0668,22966.0
2024-07-16 12:00:00,247.09,247.66,247.01,247.49,24983.0,245.0371,245.6023,244.9577,245.4337,24983.0
2024-07-16 12:10:00,247.46,248.06,247.46,247.92,16649.0,245.404,245.999,245.404,245.8602,16649.0
2024-07-16 12:20:00,247.98,248.03,247.64,247.68,19816.0,245.9197,245.9692,245.5825,245.6222,19816.0
2024-07-16 12:30:00,247.68,247.95,247.54,247.83,28321.0,245.6222,245.8899,245.4833,245.7709,28321.0
2024-07-16 12:40:00,247.83,247.83,247.44,247.63,29566.0,245.7709,245.7709,245.3842,245.5726,29566.0
2024-07-16 12:50:00,247.62,247.63,247.35,247.61,66840.0,245.5627,245.5726,245.2949,245.5527,66840.0
2024-07-16 13:00:00,247.58,247.62,247.32,247.53,28167.0,245.523,245.5627,245.2651,245.4734,28167.0
2024-07-16 13:10:00,247.63,247.87,247.43,247.54,19012.0,245.5726,245.8106,245.3742,245.4833,19012.0
2024-07-16 13:20:00,247.55,247.85,247.47,247.51,8195.0,245.4932,245.7907,245.4139,245.4536,8195.0
2024-07-16 13:30:00,247.57,248.12,247.46,248.05,13168.0,245.5131,246.0585,245.404,245.9891,13168.0
2024-07-16 13:40:00,248.11,248.11,247.88,248.06,16760.0,246.0486,246.0486,245.8205,245.999,16760.0
2024-07-16 13:50:00,248.02,248.45,247.89,248.41,35382.0,245.9593,246.3858,245.8304,246.3461,35382.0
2024-07-16 14:00:00,248.4,248.97,248.33,248.81,27419.0,246.3362,246.9014,246.2668,246.7428,27419.0
2024-07-16 14:10:00,248.84,249.12,248.43,248.55,27688.0,246.7725,247.0502,246.3659,246.4849,27688.0
2024-07-16 14:20:00,248.57,248.71,248.5,248.58,18733.0,246.5048,246.6436,246.4353,246.5147,18733.0
2024-07-16 14:30:00,248.58,248.8,248.56,248.75,12884.0,246.5147,246.7329,246.4948,246.6833,12884.0
2024-07-16 14:40:00,248.75,248.88,248.57,248.63,13465.0,246.6833,246.8122,246.5048,246.5643,13465.0
2024-07-16 14:50:00,248.67,248.93,248.64,248.88,20836.0,246.6039,246.8618,246.5742,246.8122,20836.0
2024-07-16 15:00:00,248.81,249.01,248.72,248.91,27271.0,246.7428,246.9411,246.6535,246.8419,27271.0
2024-07-16 15:10:00,248.91,249.32,248.82,249.26,22412.0,246.8419,247.2485,246.7527,247.189,22412.0
2024-07-16 15:20:00,249.28,249.47,249.08,249.44,35924.0,247.2089,247.3973,247.0105,247.3675,35924.0
2024-07-16 15:30:00,249.45,249.69,249.29,249.47,34870.0,247.3775,247.6155,247.2188,247.3973,34870.0
2024-07-16 15:40:00,249.46,249.49,249.17,249.29,49635.0,247.3874,247.4171,247.0998,247.2188,49635.0
2024-07-16 15:50:00,249.29,249.76,249.29,249.63,149255.0,247.2188,247.6849,247.2188,247.556,149255.0
2024-07-17 09:30:00,248.81,250.84,248.02,248.3,95947.0,246.7428,248.7559,245.9593,246.237,95947.0
2024-07-17 09:40:00,248.0,248.45,247.38,247.55,27521.0,245.9395,246.3858,245.3246,245.4932,27521.0
2024-07-17 09:50:00,247.65,248.89,247.58,248.62,33845.0,245.5924,246.8221,245.523,246.5543,33845.0
2024-07-17 10:00:00,248.63,249.68,248.54,249.32,36311.0,246.5643,247.6055,246.475,247.2485,36311.0
2024-07-17 10:10:00,249.4,249.82,248.91,249.74,45629.0,247.3279,247.7444,246.8419,247.665,45629.0
2024-07-17 10:20:00,249.55,249.93,249.21,249.87,23735.0,247.4766,247.8535,247.1394,247.794,23735.0
2024-07-17 10:30:00,249.82,249.89,249.06,249.07,73937.0,247.7444,247.8138,246.9907,247.0006,73937.0
2024-07-17 10:40:00,249.14,249.3,248.7,248.97,22048.0,247.07,247.2287,246.6337,246.9014,22048.0
2024-07-17 10:50:00,249.0,249.67,248.92,249.67,14058.0,246.9312,247.5956,246.8519,247.5956,14058.0
2024-07-17 11:00:00,249.53,249.7,249.38,249.7,12086.0,247.4568,247.6254,247.308,247.6254,12086.0
2024-07-17 11:10:00,249.76,249.85,249.53,249.69,13616.0,247.6849,247.7741,247.4568,247.6155,13616.0
2024-07-17 11:20:00,249.7,250.02,249.42,249.86,19248.0,247.6254,247.9427,247.3477,247.784,19248.0
2024-07-17 11:30:00,249.81,250.11,249.48,250.07,12765.0,247.7345,248.032,247.4072,247.9923,12765.0
2024-07-17 11:40:00,250.12,250.46,249.98,250.36,23697.0,248.0419,248.3791,247.903,248.2799,23697.0
2024-07-17 11:50:00,250.42,250.48,250.11,250.37,16821.0,248.3394,248.3989,248.032,248.2898,16821.0
2024-07-17 12:00:00,250.41,250.47,249.91,249.99,17487.0,248.3295,248.389,247.8336,247.913,17487.0
2024-07-17 12:10:00,250.0,250.0,249.27,249.54,31949.0,247.9229,247.9229,247.1989,247.4667,31949.0
2024-07-17 12:20:00,249.53,249.9,249.49,249.66,21737.0,247.4568,247.8237,247.4171,247.5857,21737.0
2024-07-17 12:30:00,249.65,249.99,249.53,249.81,18541.0,247.5758,247.913,247.4568,247.7345,18541.0
2024-07-17 12:40:00,249.73,250.13,249.68,249.9,9740.0,247.6551,248.0518,247.6055,247.8237,9740.0
2024-07-17 12:50:00,249.94,250.12,249.72,250.09,15582.0,247.8634,248.0419,247.6452,248.0121,15582.0
2024-07-17 13:00:00,250.08,250.08,249.23,249.37,19755.0,248.0022,248.0022,247.1593,247.2981,19755.0
2024-07-17 13:10:00,249.33,249.43,248.86,249.01,12277.0,247.2584,247.3576,246.7924,246.9411,12277.0
2024-07-17 13:20:00,248.96,249.15,248.73,249.01,8163.0,246.8915,247.0799,246.6634,246.9411,8163.0
2024-07-17 13:30:00,249.01,249.34,248.93,249.27,10595.0,246.9411,247.2684,246.8618,247.1989,10595.0
2024-07-17 13:40:00,249.34,249.62,249.24,249.6,16679.0,247.2684,247.546,247.1692,247.5262,16679.0
2024-07-17 13:50:00,249.64,249.95,249.63,249.85,14665.0,247.5659,247.8733,247.556,247.7741,14665.0
2024-07-17 14:00:00,249.85,249.85,249.57,249.61,16479.0,247.7741,247.7741,247.4965,247.5361,16479.0
2024-07-17 14:10:00,249.58,250.05,249.58,249.97,13146.0,247.5064,247.9725,247.5064,247.8931,13146.0
2024-07-17 14:20:00,249.94,250.16,249.78,250.16,13466.0,247.8634,248.0816,247.7047,248.0816,13466.0
2024-07-17 14:30:00,250.15,250.58,250.1,250.26,36609.0,248.0716,248.4981,248.0221,248.1807,36609.0
2024-07-17 14:40:00,250.28,250.51,250.13,250.13,16148.0,248.2006,248.4286,248.0518,248.0518,16148.0
2024-07-17 14:50:00,250.13,250.29,249.21,249.34,22819.0,248.0518,248.2105,247.1394,247.2684,22819.0
2024-07-17 15:00:00,249.3,249.31,249.07,249.24,14145.0,247.2287,247.2386,247.0006,247.1692,14145.0
2024-07-17 15:10:00,249.31,249.69,249.3,249.54,25604.0,247.2386,247.6155,247.2287,247.4667,25604.0
2024-07-17 15:20:00,249.62,249.96,249.56,249.8,15623.0,247.546,247.8832,247.4865,247.7245,15623.0
2024-07-17 15:30:00,249.83,250.09,249.67,249.85,22005.0,247.7543,248.0121,247.5956,247.7741,22005.0
2024-07-17 15:40:00,249.9,249.92,249.56,249.65,30367.0,247.8237,247.8435,247.4865,247.5758,30367.0
2024-07-17 15:50:00,249.62,250.14,249.5,249.94,165612.0,247.546,248.0617,247.427,247.8634,165612.0
2024-07-18 09:30:00,250.8,252.03,249.79,252.0,70734.0,248.7162,249.936,247.7146,249.9063,70734.0
2024-07-18 09:40:00,251.99,252.25,251.31,252.25,35862.0,249.8963,250.1542,249.222,250.1542,35862.0
2024-07-18 09:50:00,252.43,252.79,251.5,252.73,46120.0,250.3327,250.6897,249.4104,250.6302,46120.0
2024-07-18 10:00:00,252.74,253.23,252.43,252.78,56916.0,250.6401,251.126,250.3327,250.6798,56916.0
2024-07-18 10:10:00,252.72,253.5,252.44,253.17,43750.0,250.6203,251.3938,250.3426,251.0665,43750.0
2024-07-18 10:20:00,253.14,253.45,252.92,253.2,61323.0,251.0368,251.3442,250.8186,251.0963,61323.0
2024-07-18 10:30:00,253.32,253.73,252.6,253.17,74804.0,251.2153,251.6219,250.5013,251.0665,74804.0
2024-07-18 10:40:00,253.09,253.45,252.6,252.78,66779.0,250.9872,251.3442,250.5013,250.6798,66779.0
2024-07-18 10:50:00,252.7,253.22,252.37,252.93,34804.0,250.6004,251.1161,250.2732,250.8285,34804.0
2024-07-18 11:00:00,252.92,253.27,252.65,252.67,47535.0,250.8186,251.1657,250.5509,250.5707,47535.0
2024-07-18 11:10:00,252.67,252.67,251.84,251.87,52824.0,250.5707,250.5707,249.7476,249.7773,52824.0
2024-07-18 11:20:00,251.93,252.22,251.78,252.01,52221.0,249.8368,250.1244,249.6881,249.9162,52221.0
2024-07-18 11:30:00,252.02,252.24,251.58,251.67,54147.0,249.9261,250.1443,249.4898,249.579,54147.0
2024-07-18 11:40:00,251.6,251.97,251.29,251.3,57021.0,249.5096,249.8765,249.2022,249.2121,57021.0
2024-07-18 11:50:00,251.29,251.5,250.01,250.27,64249.0,249.2022,249.4104,247.9328,248.1906,64249.0
2024-07-18 12:00:00,250.27,250.74,250.09,250.46,30875.0,248.1906,248.6567,248.0121,248.3791,30875.0
2024-07-18 12:10:00,250.5,250.79,250.25,250.47,56536.0,248.4187,248.7063,248.1708,248.389,56536.0
2024-07-18 12:20:00,250.47,250.54,249.95,250.06,32210.0,248.389,248.4584,247.8733,247.9824,32210.0
2024-07-18 12:30:00,249.98,250.61,249.91,250.42,40879.0,247.903,248.5278,247.8336,248.3394,40879.0
2024-07-18 12:40:00,250.42,250.56,250.17,250.18,48758.0,248.3394,248.4782,248.0915,248.1014,48758.0
2024-07-18 12:50:00,250.18,250.62,249.96,250.58,30889.0,248.1014,248.5377,247.8832,248.4981,30889.0
2024-07-18 13:00:00,250.6,250.93,250.53,250.77,43386.0,248.5179,248.8452,248.4485,248.6865,43386.0
2024-07-18 13:10:00,250.82,251.09,250.44,250.49,48142.0,248.7361,249.0038,248.3592,248.4088,48142.0
2024-07-18 13:20:00,250.44,250.48,250.07,250.14,23454.0,248.3592,248.3989,247.9923,248.0617,23454.0
2024-07-18 13:30:00,250.15,250.43,250.06,250.43,44973.0,248.0716,248.3493,247.9824,248.3493,44973.0
2024-07-18 13:40:00,250.44,250.76,250.14,250.51,20371.0,248.3592,248.6766,248.0617,248.4286,20371.0
2024-07-18 13:50:00,250.56,250.61,250.1,250.15,27880.0,248.4782,248.5278,248.0221,248.0716,27880.0
2024-07-18 14:00:00,250.18,250.18,249.19,249.24,27838.0,248.1014,248.1014,247.1196,247.1692,27838.0
2024-07-18 14:10:00,249.15,249.3,248.88,248.9,27903.0,247.0799,247.2287,246.8122,246.832,27903.0
2024-07-18 14:20:00,248.9,248.95,248.36,248.4,22504.0,246.832,246.8816,246.2965,246.3362,22504.0
2024-07-18 14:30:00,248.36,248.81,248.36,248.43,21609.0,246.2965,246.7428,246.2965,246.3659,21609.0
2024-07-18 14:40:00,248.39,248.67,248.37,248.44,25407.0,246.3263,246.6039,246.3064,246.3758,25407.0
2024-07-18 14:50:00,248.46,248.56,248.22,248.56,32300.0,246.3957,246.4948,246.1577,246.4948,32300.0
2024-07-18 15:00:00,248.56,248.89,248.45,248.51,42649.0,246.4948,246.8221,246.3858,246.4453,42649.0
2024-07-18 15:10:00,248.47,248.47,247.75,247.93,44733.0,246.4056,246.4056,245.6916,245.8701,44733.0
2024-07-18 15:20:00,247.95,249.04,247.77,248.66,84516.0,245.8899,246.9709,245.7114,246.594,84516.0
2024-07-18 15:30:00,248.65,249.3,248.61,249.29,74991.0,246.5841,247.2287,246.5444,247.2188,74991.0
2024-07-18 15:40:00,249.34,249.57,249.23,249.44,91168.0,247.2684,247.4965,247.1593,247.3675,91168.0
2024-07-18 15:50:00,249.4,249.79,249.05,249.07,289070.0,247.3279,247.7146,246.9808,247.0006,289070.0
2024-07-19 09:30:00,241.8,242.37,238.39,240.12,408519.0,239.791,240.3563,236.4093,238.125,408519.0
2024-07-19 09:40:00,240.08,242.7,239.52,240.05,146822.0,238.0853,240.6835,237.53,238.0556,146822.0
2024-07-19 09:50:00,240.07,240.07,237.65,239.21,137181.0,238.0754,238.0754,235.6755,237.2225,137181.0
2024-07-19 10:00:00,239.37,239.38,238.13,238.79,93344.0,237.3812,237.3911,236.1515,236.806,93344.0
2024-07-19 10:10:00,238.77,240.0,238.42,238.99,85623.0,236.7862,238.006,236.4391,237.0044,85623.0
2024-07-19 10:20:00,238.98,239.26,238.63,238.99,57731.0,236.9944,237.2721,236.6473,237.0044,57731.0
2024-07-19 10:30:00,239.07,239.43,238.2,238.75,63247.0,237.0837,237.4407,236.2209,236.7664,63247.0
2024-07-19 10:40:00,238.74,239.09,238.33,238.65,51899.0,236.7564,237.1035,236.3498,236.6672,51899.0
2024-07-19 10:50:00,238.56,239.1,238.26,239.04,47710.0,236.5779,237.1134,236.2804,237.0539,47710.0
2024-07-19 11:00:00,239.04,239.92,239.04,239.69,70293.0,237.0539,237.9266,237.0539,237.6985,70293.0
2024-07-19 11:10:00,239.78,239.79,238.57,238.86,51825.0,237.7878,237.7977,236.5878,236.8754,51825.0
2024-07-19 11:20:00,238.97,239.14,238.6,239.06,62972.0,236.9845,237.1531,236.6176,237.0738,62972.0
2024-07-19 11:30:00,239.02,239.91,238.92,239.82,64928.0,237.0341,237.9167,236.9349,237.8275,64928.0
2024-07-19 11:40:00,239.73,239.82,239.08,239.45,38101.0,237.7382,237.8275,237.0936,237.4605,38101.0
2024-07-19 11:50:00,239.45,239.88,239.05,239.62,52577.0,237.4605,237.887,237.0639,237.6291,52577.0
2024-07-19 12:00:00,239.73,240.32,239.7,239.9,80767.0,237.7382,238.3233,237.7085,237.9068,80767.0
2024-07-19 12:10:00,239.86,240.26,239.66,240.08,28292.0,237.8671,238.2638,237.6688,238.0853,28292.0
2024-07-19 12:20:00,240.14,240.22,239.84,239.89,30362.0,238.1448,238.2241,237.8473,237.8969,30362.0
2024-07-19 12:30:00,239.88,240.77,239.83,240.73,56172.0,237.887,238.7696,237.8374,238.7299,56172.0
2024-07-19 12:40:00,240.8,241.05,240.29,240.49,52437.0,238.7993,239.0472,238.2936,238.4919,52437.0
2024-07-19 12:50:00,240.58,241.17,240.21,240.93,32476.0,238.5811,239.1662,238.2142,238.9282,32476.0
2024-07-19 13:00:00,240.97,241.28,240.61,240.81,71488.0,238.9679,239.2753,238.6109,238.8092,71488.0
2024-07-19 13:10:00,240.81,240.84,240.36,240.56,28035.0,238.8092,238.839,238.363,238.5613,28035.0
2024-07-19 13:20:00,240.51,241.01,240.35,240.89,54138.0,238.5117,239.0076,238.3531,238.8886,54138.0
2024-07-19 13:30:00,240.84,241.19,240.45,241.04,45233.0,238.839,239.1861,238.4522,239.0373,45233.0
2024-07-19 13:40:00,241.04,241.57,240.71,241.31,38850.0,239.0373,239.5629,238.7101,239.3051,38850.0
2024-07-19 13:50:00,241.3,242.67,240.9,242.64,135018.0,239.2952,240.6538,238.8985,240.624,135018.0
2024-07-19 14:00:00,242.6,242.72,241.51,242.24,59458.0,240.5844,240.7034,239.5034,240.2274,59458.0
2024-07-19 14:10:00,242.34,243.38,242.13,242.77,56690.0,240.3265,241.3579,240.1183,240.753,56690.0
2024-07-19 14:20:00,242.76,243.21,242.55,242.77,81392.0,240.743,241.1893,240.5348,240.753,81392.0
2024-07-19 14:30:00,242.77,243.3,242.49,242.53,57116.0,240.753,241.2785,240.4753,240.5149,57116.0
2024-07-19 14:40:00,242.53,242.63,242.05,242.09,57815.0,240.5149,240.6141,240.0389,240.0786,57815.0
2024-07-19 14:50:00,242.16,242.63,242.16,242.18,35695.0,240.148,240.6141,240.148,240.1679,35695.0
2024-07-19 15:00:00,242.21,242.71,242.2,242.25,38910.0,240.1976,240.6934,240.1877,240.2373,38910.0
2024-07-19 15:10:00,242.3,242.93,242.29,242.88,35851.0,240.2869,240.9116,240.2769,240.862,35851.0
2024-07-19 15:20:00,242.96,243.29,242.87,243.0,56684.0,240.9414,241.2686,240.8521,240.981,56684.0
2024-07-19 15:30:00,243.0,243.09,241.99,242.02,79201.0,240.981,241.0703,239.9794,240.0092,79201.0
2024-07-19 15:40:00,242.05,242.23,241.8,242.03,94937.0,240.0389,240.2174,239.791,240.0191,94937.0
2024-07-19 15:50:00,242.0,242.61,241.95,242.54,235523.0,239.9893,240.5943,239.9398,240.5249,235523.0
2024-07-22 09:30:00,243.01,245.35,242.88,244.13,92333.0,240.991,243.3115,240.862,242.1017,92333.0
2024-07-22 09:40:00,244.05,244.2,240.65,240.92,58949.0,242.0223,242.1711,238.6506,238.9183,58949.0
2024-07-22 09:50:00,241.0,241.31,240.31,240.31,59919.0,238.9977,239.3051,238.3134,238.3134,59919.0
2024-07-22 10:00:00,240.31,240.69,239.9,240.49,55151.0,238.3134,238.6902,237.9068,238.4919,55151.0
2024-07-22 10:10:00,240.46,241.68,240.37,241.64,55048.0,238.4621,239.672,238.3729,239.6323,55048.0
2024-07-22 10:20:00,241.71,243.04,241.65,242.93,32524.0,239.7018,241.0207,239.6423,240.9116,32524.0
2024-07-22 10:30:00,242.98,244.6,242.84,244.51,51295.0,240.9612,242.5677,240.8224,242.4785,51295.0
2024-07-22 10:40:00,244.6,245.61,244.31,244.57,71038.0,242.5677,243.5694,242.2802,242.538,71038.0
2024-07-22 10:50:00,244.63,244.92,244.15,244.81,56990.0,242.5975,242.8851,242.1215,242.776,56990.0
2024-07-22 11:00:00,244.7,245.0,244.33,244.46,39239.0,242.6669,242.9644,242.3,242.4289,39239.0
2024-07-22 11:10:00,244.53,244.78,244.14,244.31,19620.0,242.4983,242.7463,242.1116,242.2802,19620.0
2024-07-22 11:20:00,244.33,244.33,243.7,243.71,27049.0,242.3,242.3,241.6752,241.6851,27049.0
2024-07-22 11:30:00,243.74,243.94,243.08,243.18,39541.0,241.7149,241.9132,241.0604,241.1595,39541.0
2024-07-22 11:40:00,243.18,243.35,242.46,242.52,38448.0,241.1595,241.3281,240.4455,240.505,38448.0
2024-07-22 11:50:00,242.48,242.64,242.21,242.28,16480.0,240.4654,240.624,240.1976,240.267,16480.0
2024-07-22 12:00:00,242.31,242.9,242.26,242.84,37941.0,240.2968,240.8819,240.2472,240.8224,37941.0
2024-07-22 12:10:00,242.88,242.98,242.32,242.95,26896.0,240.862,240.9612,240.3067,240.9315,26896.0
2024-07-22 12:20:00,242.95,243.08,242.88,243.0,19763.0,240.9315,241.0604,240.862,240.981,19763.0
2024-07-22 12:30:00,242.98,243.59,242.72,243.59,15504.0,240.9612,241.5661,240.7034,241.5661,15504.0
2024-07-22 12:40:00,243.43,243.64,243.34,243.47,8017.0,241.4075,241.6157,241.3182,241.4471,8017.0
2024-07-22 12:50:00,243.44,244.17,243.44,244.0,10708.0,241.4174,242.1413,241.4174,241.9727,10708.0
2024-07-22 13:00:00,244.18,244.57,244.18,244.43,8835.0,242.1512,242.538,242.1512,242.3992,8835.0
2024-07-22 13:10:00,244.34,244.75,244.33,244.74,11170.0,242.3099,242.7165,242.3,242.7066,11170.0
2024-07-22 13:20:00,244.83,244.87,244.44,244.56,11611.0,242.7958,242.8355,242.4091,242.5281,11611.0
2024-07-22 13:30:00,244.62,244.89,244.12,244.16,19465.0,242.5876,242.8553,242.0917,242.1314,19465.0
2024-07-22 13:40:00,244.21,244.29,243.89,243.95,9900.0,242.181,242.2603,241.8636,241.9231,9900.0
2024-07-22 13:50:00,243.95,244.32,243.83,244.27,11319.0,241.9231,242.2901,241.8041,242.2405,11319.0
2024-07-22 14:00:00,244.29,244.29,243.81,243.89,11446.0,242.2603,242.2603,241.7843,241.8636,11446.0
2024-07-22 14:10:00,243.89,244.15,243.63,244.01,18907.0,241.8636,242.1215,241.6058,241.9826,18907.0
2024-07-22 14:20:00,244.02,244.47,243.94,244.26,10909.0,241.9926,242.4388,241.9132,242.2306,10909.0
2024-07-22 14:30:00,244.28,244.93,244.27,244.81,20240.0,242.2504,242.895,242.2405,242.776,20240.0
2024-07-22 14:40:00,244.85,244.98,244.45,244.48,21504.0,242.8157,242.9446,242.419,242.4487,21504.0
2024-07-22 14:50:00,244.48,244.66,244.48,244.62,17966.0,242.4487,242.6272,242.4487,242.5876,17966.0
2024-07-22 15:00:00,244.59,244.65,244.09,244.61,19367.0,242.5578,242.6173,242.062,242.5777,19367.0
2024-07-22 15:10:00,244.61,244.72,244.38,244.44,20595.0,242.5777,242.6867,242.3496,242.4091,20595.0
2024-07-22 15:20:00,244.38,244.57,244.29,244.35,23258.0,242.3496,242.538,242.2603,242.3198,23258.0
2024-07-22 15:30:00,244.41,245.08,244.37,245.01,37430.0,242.3793,243.0438,242.3397,242.9743,37430.0
2024-07-22 15:40:00,244.97,245.08,244.75,244.84,41181.0,242.9347,243.0438,242.7165,242.8058,41181.0
2024-07-22 15:50:00,244.86,245.27,244.5,244.89,199585.0,242.8256,243.2322,242.4686,242.8553,199585.0
2024-07-23 09:30:00,246.96,247.89,245.08,245.67,76301.0,244.9081,245.8304,243.0438,243.6289,76301.0
2024-07-23 09:40:00,245.5,246.52,245.04,246.52,23640.0,243.4603,244.4718,243.0041,244.4718,23640.0
2024-07-23 09:50:00,246.46,246.48,245.52,245.54,13356.0,244.4123,244.4321,243.4801,243.4999,13356.0
2024-07-23 10:00:00,245.46,247.13,245.44,246.79,21950.0,243.4206,245.0767,243.4008,244.7396,21950.0
2024-07-23 10:10:00,246.7,248.2,246.57,248.1,57448.0,244.6503,246.1378,244.5214,246.0387,57448.0
2024-07-23 10:20:00,248.05,248.14,247.45,247.67,36156.0,245.9891,246.0783,245.3941,245.6122,36156.0
2024-07-23 10:30:00,247.67,248.67,247.49,248.34,58079.0,245.6122,246.6039,245.4337,246.2767,58079.0
2024-07-23 10:40:00,248.21,248.22,247.67,247.77,21014.0,246.1478,246.1577,245.6122,245.7114,21014.0
2024-07-23 10:50:00,247.82,247.85,246.87,246.91,26587.0,245.761,245.7907,244.8189,244.8586,26587.0
2024-07-23 11:00:00,246.85,247.39,246.85,247.15,69916.0,244.7991,245.3346,244.7991,245.0966,69916.0
2024-07-23 11:10:00,247.13,247.86,247.13,247.59,43367.0,245.0767,245.8007,245.0767,245.5329,43367.0
2024-07-23 11:20:00,247.51,247.91,247.36,247.91,16491.0,245.4536,245.8502,245.3048,245.8502,16491.0
2024-07-23 11:30:00,247.97,248.75,247.89,248.63,38626.0,245.9097,246.6833,245.8304,246.5643,38626.0
2024-07-23 11:40:00,248.67,248.99,247.97,248.05,32193.0,246.6039,246.9213,245.9097,245.9891,32193.0
2024-07-23 11:50:00,247.95,248.09,247.51,247.98,31293.0,245.8899,246.0288,245.4536,245.9197,31293.0
2024-07-23 12:00:00,248.09,248.18,247.93,248.12,9751.0,246.0288,246.118,245.8701,246.0585,9751.0
2024-07-23 12:10:00,248.04,248.11,247.8,248.05,8412.0,245.9792,246.0486,245.7412,245.9891,8412.0
2024-07-23 12:20:00,248.0,248.16,247.49,247.63,10090.0,245.9395,246.0982,245.4337,245.5726,10090.0
2024-07-23 12:30:00,247.62,247.73,247.42,247.61,4890.0,245.5627,245.6717,245.3643,245.5527,4890.0
2024-07-23 12:40:00,247.67,247.99,247.67,247.83,9644.0,245.6122,245.9296,245.6122,245.7709,9644.0
2024-07-23 12:50:00,247.71,247.85,247.56,247.81,8945.0,245.6519,245.7907,245.5032,245.7511,8945.0
2024-07-23 13:00:00,247.85,248.13,247.77,247.96,18999.0,245.7907,246.0684,245.7114,245.8998,18999.0
2024-07-23 13:10:00,248.11,248.11,247.74,247.84,10899.0,246.0486,246.0486,245.6817,245.7808,10899.0
2024-07-23 13:20:00,247.91,248.16,247.67,247.75,21821.0,245.8502,246.0982,245.6122,245.6916,21821.0
2024-07-23 13:30:00,247.71,247.79,247.26,247.52,11754.0,245.6519,245.7312,245.2056,245.4635,11754.0
2024-07-23 13:40:00,247.62,248.02,247.25,247.92,22303.0,245.5627,245.9593,245.1957,245.8602,22303.0
2024-07-23 13:50:00,247.91,248.03,247.58,247.91,19274.0,245.8502,245.9692,245.523,245.8502,19274.0
2024-07-23 14:00:00,247.95,248.39,247.88,248.17,12356.0,245.8899,246.3263,245.8205,246.1081,12356.0
2024-07-23 14:10:00,248.2,248.21,247.99,248.14,13541.0,246.1378,246.1478,245.9296,246.0783,13541.0
2024-07-23 14:20:00,248.12,248.38,248.04,248.19,9895.0,246.0585,246.3163,245.9792,246.1279,9895.0
2024-07-23 14:30:00,248.2,248.26,247.78,248.05,25544.0,246.1378,246.1973,245.7213,245.9891,25544.0
2024-07-23 14:40:00,247.96,248.12,247.75,247.98,14740.0,245.8998,246.0585,245.6916,245.9197,14740.0
2024-07-23 14:50:00,247.93,247.98,247.7,247.82,15789.0,245.8701,245.9197,245.642,245.761,15789.0
2024-07-23 15:00:00,247.81,247.84,247.66,247.82,10812.0,245.7511,245.7808,245.6023,245.761,10812.0
2024-07-23 15:10:00,247.9,247.91,247.56,247.67,10664.0,245.8403,245.8502,245.5032,245.6122,10664.0
2024-07-23 15:20:00,247.63,247.98,247.63,247.94,18906.0,245.5726,245.9197,245.5726,245.88,18906.0
2024-07-23 15:30:00,247.94,248.03,247.7,247.76,22470.0,245.88,245.9692,245.642,245.7015,22470.0
2024-07-23 15:40:00,247.7,247.7,247.37,247.52,43391.0,245.642,245.642,245.3147,245.4635,43391.0
2024-07-23 15:50:00,247.52,247.69,246.67,246.77,158666.0,245.4635,245.6321,244.6205,244.7197,158666.0
2024-07-24 09:30:00,245.0,245.62,244.34,244.52,78280.0,242.9644,243.5793,242.3099,242.4884,78280.0
2024-07-24 09:40:00,244.67,245.46,244.3,244.41,43588.0,242.6372,243.4206,242.2702,242.3793,43588.0
2024-07-24 09:50:00,244.36,244.53,243.02,243.29,73937.0,242.3297,242.4983,241.0009,241.2686,73937.0
2024-07-24 10:00:00,243.29,243.52,241.87,241.92,114101.0,241.2686,241.4967,239.8604,239.91,114101.0
2024-07-24 10:10:00,241.91,242.42,241.48,242.15,63239.0,239.9001,240.4059,239.4737,240.1381,63239.0
2024-07-24 10:20:00,242.08,243.2,242.08,243.06,27894.0,240.0687,241.1794,240.0687,241.0405,27894.0
2024-07-24 10:30:00,243.05,243.5,242.86,242.98,18317.0,241.0306,241.4769,240.8422,240.9612,18317.0
2024-07-24 10:40:00,242.98,243.62,242.97,243.54,18885.0,240.9612,241.5959,240.9513,241.5166,18885.0
2024-07-24 10:50:00,243.5,244.45,243.46,244.44,48129.0,241.4769,242.419,241.4372,242.4091,48129.0
2024-07-24 11:00:00,244.38,244.39,243.02,243.12,37424.0,242.3496,242.3595,241.0009,241.1,37424.0
2024-07-24 11:10:00,243.03,243.35,242.81,243.04,37008.0,241.0108,241.3281,240.7926,241.0207,37008.0
2024-07-24 11:20:00,242.93,242.98,242.57,242.85,28839.0,240.9116,240.9612,240.5546,240.8323,28839.0
2024-07-24 11:30:00,242.77,243.17,242.74,243.06,56448.0,240.753,241.1496,240.7232,241.0405,56448.0
2024-07-24 11:40:00,243.06,243.3,242.98,243.2,25182.0,241.0405,241.2785,240.9612,241.1794,25182.0
2024-07-24 11:50:00,243.22,243.49,242.77,243.01,16985.0,241.1992,241.467,240.753,240.991,16985.0
2024-07-24 12:00:00,243.14,243.69,243.03,243.65,27466.0,241.1199,241.6653,241.0108,241.6256,27466.0
2024-07-24 12:10:00,243.55,243.95,243.54,243.56,13550.0,241.5265,241.9231,241.5166,241.5364,13550.0
2024-07-24 12:20:00,243.56,243.66,243.19,243.56,21129.0,241.5364,241.6356,241.1695,241.5364,21129.0
2024-07-24 12:30:00,243.56,243.67,243.14,243.2,20578.0,241.5364,241.6455,241.1199,241.1794,20578.0
2024-07-24 12:40:00,243.2,243.48,243.1,243.33,25097.0,241.1794,241.4571,241.0802,241.3083,25097.0
2024-07-24 12:50:00,243.25,243.35,242.85,243.01,9064.0,241.229,241.3281,240.8323,240.991,9064.0
2024-07-24 13:00:00,243.0,243.04,242.75,243.03,7302.0,240.981,241.0207,240.7331,241.0108,7302.0
2024-07-24 13:10:00,243.08,243.24,242.9,243.23,13274.0,241.0604,241.219,240.8819,241.2091,13274.0
2024-07-24 13:20:00,243.17,243.26,243.0,243.0,9485.0,241.1496,241.2389,240.981,240.981,9485.0
2024-07-24 13:30:00,243.07,243.43,242.94,243.37,13849.0,241.0505,241.4075,240.9215,241.348,13849.0
2024-07-24 13:40:00,243.37,243.41,243.23,243.26,9845.0,241.348,241.3876,241.2091,241.2389,9845.0
2024-07-24 13:50:00,243.26,243.41,243.09,243.26,18326.0,241.2389,241.3876,241.0703,241.2389,18326.0
2024-07-24 14:00:00,243.26,243.8,243.21,243.74,23020.0,241.2389,241.7744,241.1893,241.7149,23020.0
2024-07-24 14:10:00,243.81,243.87,243.45,243.52,7939.0,241.7843,241.8438,241.4273,241.4967,7939.0
2024-07-24 14:20:00,243.39,243.46,243.02,243.23,12747.0,241.3678,241.4372,241.0009,241.2091,12747.0
2024-07-24 14:30:00,243.27,243.46,243.23,243.23,16151.0,241.2488,241.4372,241.2091,241.2091,16151.0
2024-07-24 14:40:00,243.21,243.41,243.01,243.09,16641.0,241.1893,241.3876,240.991,241.0703,16641.0
2024-07-24 14:50:00,243.08,243.22,242.62,243.12,23693.0,241.0604,241.1992,240.6042,241.1,23693.0
2024-07-24 15:00:00,243.12,243.2,242.9,242.96,20281.0,241.1,241.1794,240.8819,240.9414,20281.0
2024-07-24 15:10:00,242.97,243.16,242.89,243.07,11834.0,240.9513,241.1397,240.872,241.0505,11834.0
2024-07-24 15:20:00,243.07,243.37,242.93,242.94,29117.0,241.0505,241.348,240.9116,240.9215,29117.0
2024-07-24 15:30:00,242.94,243.0,242.5,242.51,45096.0,240.9215,240.981,240.4852,240.4951,45096.0
2024-07-24 15:40:00,242.54,242.81,241.56,241.57,87489.0,240.5249,240.7926,239.553,239.5629,87489.0
2024-07-24 15:50:00,241.62,241.71,240.67,241.04,222001.0,239.6125,239.7018,238.6704,239.0373,222001.0
2024-07-25 09:30:00,240.0,240.62,239.39,240.07,127590.0,238.006,238.6208,237.401,238.0754,127590.0
2024-07-25 09:40:00,240.03,241.4,239.65,241.12,45461.0,238.0357,239.3943,237.6589,239.1167,45461.0
2024-07-25 09:50:00,241.11,242.17,241.1,241.53,126621.0,239.1067,240.1579,239.0968,239.5233,126621.0
2024-07-25 10:00:00,241.41,241.44,240.29,240.86,142359.0,239.4043,239.434,238.2936,238.8588,142359.0
2024-07-25 10:10:00,240.71,241.41,240.6,241.09,42079.0,238.7101,239.4043,238.601,239.0869,42079.0
2024-07-25 10:20:00,241.03,241.58,240.99,241.34,56184.0,239.0274,239.5728,238.9877,239.3348,56184.0
2024-07-25 10:30:00,241.44,242.05,241.3,241.58,41681.0,239.434,240.0389,239.2952,239.5728,41681.0
2024-07-25 10:40:00,241.46,241.7,241.24,241.54,40983.0,239.4538,239.6918,239.2357,239.5332,40983.0
2024-07-25 10:50:00,241.46,241.73,241.26,241.71,29370.0,239.4538,239.7216,239.2555,239.7018,29370.0
2024-07-25 11:00:00,241.8,242.21,241.74,242.14,14788.0,239.791,240.1976,239.7315,240.1282,14788.0
2024-07-25 11:10:00,242.18,242.81,241.87,242.62,43732.0,240.1679,240.7926,239.8604,240.6042,43732.0
2024-07-25 11:20:00,242.61,242.74,242.36,242.37,23897.0,240.5943,240.7232,240.3464,240.3563,23897.0
2024-07-25 11:30:00,242.46,242.49,242.05,242.14,15504.0,240.4455,240.4753,240.0389,240.1282,15504.0
2024-07-25 11:40:00,242.2,242.68,242.13,242.16,32621.0,240.1877,240.6637,240.1183,240.148,32621.0
2024-07-25 11:50:00,242.21,242.41,242.03,242.41,36023.0,240.1976,240.3959,240.0191,240.3959,36023.0
2024-07-25 12:00:00,242.4,242.87,242.38,242.69,15405.0,240.386,240.8521,240.3662,240.6736,15405.0
2024-07-25 12:10:00,242.68,243.47,242.63,243.46,16036.0,240.6637,241.4471,240.6141,241.4372,16036.0
2024-07-25 12:20:00,243.47,244.18,243.36,244.14,19554.0,241.4471,242.1512,241.338,242.1116,19554.0
2024-07-25 12:30:00,244.11,244.7,243.95,244.67,106021.0,242.0818,242.6669,241.9231,242.6372,106021.0
2024-07-25 12:40:00,244.7,244.96,243.82,243.92,18846.0,242.6669,242.9248,241.7942,241.8934,18846.0
2024-07-25 12:50:00,243.95,243.95,243.5,243.65,8360.0,241.9231,241.9231,241.4769,241.6256,8360.0
2024-07-25 13:00:00,243.61,244.07,243.45,244.06,13063.0,241.586,242.0422,241.4273,242.0322,13063.0
2024-07-25 13:10:00,243.98,244.38,243.6,243.6,288790.0,241.9529,242.3496,241.5761,241.5761,288790.0
2024-07-25 13:20:00,243.64,243.72,242.39,242.45,12425.0,241.6157,241.6951,240.3761,240.4356,12425.0
2024-07-25 13:30:00,242.4,242.43,241.53,241.53,16181.0,240.386,240.4158,239.5233,239.5233,16181.0
2024-07-25 13:40:00,241.53,241.82,241.39,241.43,22822.0,239.5233,239.8108,239.3844,239.4241,22822.0
2024-07-25 13:50:00,241.37,241.44,241.07,241.24,18183.0,239.3646,239.434,239.0671,239.2357,18183.0
2024-07-25 14:00:00,241.23,241.23,240.74,240.78,35223.0,239.2257,239.2257,238.7398,238.7795,35223.0
2024-07-25 14:10:00,240.79,241.43,240.66,241.16,39031.0,238.7894,239.4241,238.6605,239.1563,39031.0
2024-07-25 14:20:00,241.19,241.29,240.93,240.99,34292.0,239.1861,239.2852,238.9282,238.9877,34292.0
2024-07-25 14:30:00,240.92,241.33,240.92,241.26,29828.0,238.9183,239.3249,238.9183,239.2555,29828.0
2024-07-25 14:40:00,241.17,241.21,240.46,240.51,49335.0,239.1662,239.2059,238.4621,238.5117,49335.0
2024-07-25 14:50:00,240.47,241.03,240.36,240.91,63417.0,238.4721,239.0274,238.363,238.9084,63417.0
2024-07-25 15:00:00,240.92,241.23,240.85,241.04,50448.0,238.9183,239.2257,238.8489,239.0373,50448.0
2024-07-25 15:10:00,241.0,241.43,240.98,241.26,34461.0,238.9977,239.4241,238.9778,239.2555,34461.0
2024-07-25 15:20:00,241.2,241.45,241.07,241.19,54234.0,239.196,239.4439,239.0671,239.1861,54234.0
2024-07-25 15:30:00,241.27,241.29,240.52,240.61,83912.0,239.2654,239.2852,238.5216,238.6109,83912.0
2024-07-25 15:40:00,240.57,241.03,240.5,241.02,83491.0,238.5712,239.0274,238.5018,239.0175,83491.0
2024-07-25 15:50:00,240.96,241.04,239.92,240.22,196434.0,238.958,239.0373,237.9266,238.2241,196434.0
2024-07-26 09:30:00,241.93,243.29,241.88,242.52,70951.0,239.9199,241.2686,239.8703,240.505,70951.0
2024-07-26 09:40:00,242.76,243.2,242.36,243.12,51261.0,240.743,241.1794,240.3464,241.1,51261.0
2024-07-26 09:50:00,242.99,244.19,242.97,244.19,37998.0,240.9711,242.1612,240.9513,242.1612,37998.0
2024-07-26 10:00:00,243.87,244.35,243.18,243.28,46504.0,241.8438,242.3198,241.1595,241.2587,46504.0
2024-07-26 10:10:00,243.35,244.26,243.17,243.77,25266.0,241.3281,242.2306,241.1496,241.7446,25266.0
2024-07-26 10:20:00,243.79,244.7,243.75,244.36,18043.0,241.7645,242.6669,241.7248,242.3297,18043.0
2024-07-26 10:30:00,244.3,244.34,243.53,243.79,25765.0,242.2702,242.3099,241.5066,241.7645,25765.0
2024-07-26 10:40:00,243.81,244.68,243.81,244.68,19804.0,241.7843,242.6471,241.7843,242.6471,19804.0
2024-07-26 10:50:00,244.55,245.0,244.4,244.68,11687.0,242.5182,242.9644,242.3694,242.6471,11687.0
2024-07-26 11:00:00,244.77,244.8,244.32,244.5,10849.0,242.7363,242.7661,242.2901,242.4686,10849.0
2024-07-26 11:10:00,244.49,244.49,243.63,243.65,10703.0,242.4587,242.4587,241.6058,241.6256,10703.0
2024-07-26 11:20:00,243.76,244.23,243.62,244.12,29172.0,241.7347,242.2008,241.5959,242.0917,29172.0
2024-07-26 11:30:00,244.08,244.6,244.06,244.6,25837.0,242.0521,242.5677,242.0322,242.5677,25837.0
2024-07-26 11:40:00,244.42,244.45,244.14,244.31,19113.0,242.3892,242.419,242.1116,242.2802,19113.0
2024-07-26 11:50:00,244.34,245.11,244.24,245.11,19651.0,242.3099,243.0735,242.2107,243.0735,19651.0
2024-07-26 12:00:00,245.12,245.77,245.04,245.72,25328.0,243.0834,243.728,243.0041,243.6784,25328.0
2024-07-26 12:10:00,245.73,245.87,245.57,245.87,13531.0,243.6884,243.8272,243.5297,243.8272,13531.0
2024-07-26 12:20:00,245.81,246.0,245.49,245.96,18256.0,243.7677,243.9561,243.4504,243.9164,18256.0
2024-07-26 12:30:00,245.92,246.08,245.54,246.06,15574.0,243.8768,244.0355,243.4999,244.0156,15574.0
2024-07-26 12:40:00,246.06,246.24,245.98,246.15,13415.0,244.0156,244.1941,243.9363,244.1049,13415.0
2024-07-26 12:50:00,246.14,246.36,245.99,246.32,12356.0,244.095,244.3131,243.9462,244.2735,12356.0
2024-07-26 13:00:00,246.39,246.39,245.73,245.75,7669.0,244.3429,244.3429,243.6884,243.7082,7669.0
2024-07-26 13:10:00,245.76,245.94,245.66,245.71,4147.0,243.7181,243.8966,243.6189,243.6685,4147.0
2024-07-26 13:20:00,245.74,246.26,245.74,246.13,7327.0,243.6983,244.214,243.6983,244.085,7327.0
2024-07-26 13:30:00,246.12,246.21,245.03,245.11,28559.0,244.0751,244.1644,242.9942,243.0735,28559.0
2024-07-26 13:40:00,245.21,245.45,244.84,245.29,15475.0,243.1727,243.4107,242.8058,243.252,15475.0
2024-07-26 13:50:00,245.21,245.38,244.96,244.96,17772.0,243.1727,243.3413,242.9248,242.9248,17772.0
2024-07-26 14:00:00,245.06,245.18,244.86,245.18,15769.0,243.0239,243.1429,242.8256,243.1429,15769.0
2024-07-26 14:10:00,245.22,245.45,245.11,245.11,7397.0,243.1826,243.4107,243.0735,243.0735,7397.0
2024-07-26 14:20:00,245.03,245.44,245.0,245.33,18383.0,242.9942,243.4008,242.9644,243.2917,18383.0
2024-07-26 14:30:00,245.33,245.68,245.23,245.65,18230.0,243.2917,243.6388,243.1925,243.609,18230.0
2024-07-26 14:40:00,245.55,245.62,245.04,245.26,10671.0,243.5099,243.5793,243.0041,243.2223,10671.0
2024-07-26 14:50:00,245.39,245.64,245.07,245.46,26850.0,243.3512,243.5991,243.0338,243.4206,26850.0
2024-07-26 15:00:00,245.45,245.45,244.96,245.26,35673.0,243.4107,243.4107,242.9248,243.2223,35673.0
2024-07-26 15:10:00,245.26,245.71,245.16,245.6,18719.0,243.2223,243.6685,243.1231,243.5594,18719.0
2024-07-26 15:20:00,245.61,245.93,245.54,245.8,16145.0,243.5694,243.8867,243.4999,243.7578,16145.0
2024-07-26 15:30:00,245.8,245.8,245.21,245.39,25644.0,243.7578,243.7578,243.1727,243.3512,25644.0
2024-07-26 15:40:00,245.41,245.72,245.15,245.71,22272.0,243.371,243.6784,243.1132,243.6685,22272.0
2024-07-26 15:50:00,245.73,246.04,245.12,245.91,107338.0,243.6884,243.9958,243.0834,243.8669,107338.0
2024-07-29 09:30:00,246.63,247.5,245.48,245.89,47090.0,244.5809,245.4437,243.4404,243.847,47090.0
2024-07-29 09:40:00,245.61,246.03,245.0,245.33,27774.0,243.5694,243.9859,242.9644,243.2917,27774.0
2024-07-29 09:50:00,245.24,245.64,244.59,245.64,28227.0,243.2024,243.5991,242.5578,243.5991,28227.0
2024-07-29 10:00:00,245.59,246.28,245.55,245.81,37361.0,243.5495,244.2338,243.5099,243.7677,37361.0
2024-07-29 10:10:00,245.76,246.1,245.47,245.75,26855.0,243.7181,244.0553,243.4305,243.7082,26855.0
2024-07-29 10:20:00,245.66,245.87,244.88,244.96,16671.0,243.6189,243.8272,242.8454,242.9248,16671.0
2024-07-29 10:30:00,244.88,245.1,244.31,245.1,67650.0,242.8454,243.0636,242.2802,243.0636,67650.0
2024-07-29 10:40:00,245.14,245.43,245.01,245.19,13596.0,243.1033,243.3909,242.9743,243.1528,13596.0
2024-07-29 10:50:00,245.25,245.8,244.97,245.58,29219.0,243.2123,243.7578,242.9347,243.5396,29219.0
2024-07-29 11:00:00,245.53,245.71,245.35,245.71,25850.0,243.49,243.6685,243.3115,243.6685,25850.0
2024-07-29 11:10:00,245.75,245.92,245.64,245.78,23020.0,243.7082,243.8768,243.5991,243.7379,23020.0
2024-07-29 11:20:00,245.81,246.42,245.81,246.16,38342.0,243.7677,244.3726,243.7677,244.1148,38342.0
2024-07-29 11:30:00,246.1,246.12,245.54,246.12,28221.0,244.0553,244.0751,243.4999,244.0751,28221.0
2024-07-29 11:40:00,246.16,246.39,245.91,246.39,10881.0,244.1148,244.3429,243.8669,244.3429,10881.0
2024-07-29 11:50:00,246.42,247.0,246.29,246.85,18983.0,244.3726,244.9478,244.2437,244.7991,18983.0
2024-07-29 12:00:00,246.87,247.14,246.79,247.04,9744.0,244.8189,245.0866,244.7396,244.9875,9744.0
2024-07-29 12:10:00,247.01,247.17,246.79,246.84,7631.0,244.9577,245.1164,244.7396,244.7891,7631.0
2024-07-29 12:20:00,246.89,246.97,246.38,246.38,12621.0,244.8387,244.9181,244.333,244.333,12621.0
2024-07-29 12:30:00,246.42,246.75,246.26,246.55,147887.0,244.3726,244.6999,244.214,244.5015,147887.0
2024-07-29 12:40:00,246.65,247.15,246.65,247.11,13707.0,244.6007,245.0966,244.6007,245.0569,13707.0
2024-07-29 12:50:00,247.04,247.08,246.57,246.72,7920.0,244.9875,245.0271,244.5214,244.6701,7920.0
2024-07-29 13:00:00,246.62,246.65,246.38,246.62,9712.0,244.571,244.6007,244.333,244.571,9712.0
2024-07-29 13:10:00,246.7,247.08,246.7,246.94,9260.0,244.6503,245.0271,244.6503,244.8883,9260.0
2024-07-29 13:20:00,246.85,246.95,246.63,246.63,5384.0,244.7991,244.8982,244.5809,244.5809,5384.0
2024-07-29 13:30:00,246.59,246.66,246.39,246.53,8729.0,244.5412,244.6106,244.3429,244.4817,8729.0
2024-07-29 13:40:00,246.61,246.67,246.44,246.58,7334.0,244.561,244.6205,244.3925,244.5313,7334.0
2024-07-29 13:50:00,246.58,246.82,246.56,246.81,9838.0,244.5313,244.7693,244.5115,244.7594,9838.0
2024-07-29 14:00:00,246.7,247.03,246.6,246.93,9771.0,244.6503,244.9776,244.5511,244.8784,9771.0
2024-07-29 14:10:00,246.96,247.01,246.72,246.74,5098.0,244.9081,244.9577,244.6701,244.69,5098.0
2024-07-29 14:20:00,246.74,246.96,246.69,246.75,7059.0,244.69,244.9081,244.6404,244.6999,7059.0
2024-07-29 14:30:00,246.68,246.74,246.38,246.51,13385.0,244.6305,244.69,244.333,244.4619,13385.0
2024-07-29 14:40:00,246.45,246.81,246.45,246.64,6732.0,244.4024,244.7594,244.4024,244.5908,6732.0
2024-07-29 14:50:00,246.59,247.01,246.56,246.99,8355.0,244.5412,244.9577,244.5115,244.9379,8355.0
2024-07-29 15:00:00,246.93,247.03,246.76,246.76,13274.0,244.8784,244.9776,244.7098,244.7098,13274.0
2024-07-29 15:10:00,246.77,246.92,246.67,246.85,20897.0,244.7197,244.8685,244.6205,244.7991,20897.0
2024-07-29 15:20:00,246.82,247.15,246.71,247.11,21242.0,244.7693,245.0966,244.6602,245.0569,21242.0
2024-07-29 15:30:00,247.13,247.42,247.05,247.31,25282.0,245.0767,245.3643,244.9974,245.2552,25282.0
2024-07-29 15:40:00,247.25,247.65,247.23,247.61,44137.0,245.1957,245.5924,245.1759,245.5527,44137.0
2024-07-29 15:50:00,247.61,247.96,247.32,247.9,185670.0,245.5527,245.8998,245.2651,245.8403,185670.0
2024-07-30 09:30:00,249.46,251.29,249.23,250.93,70502.0,247.3874,249.2022,247.1593,248.8452,70502.0
2024-07-30 09:40:00,250.86,251.25,250.22,250.77,28369.0,248.7757,249.1625,248.1411,248.6865,28369.0
2024-07-30 09:50:00,250.77,251.59,250.62,251.25,26074.0,248.6865,249.4997,248.5377,249.1625,26074.0
2024-07-30 10:00:00,251.35,251.62,250.6,250.87,34607.0,249.2617,249.5294,248.5179,248.7857,34607.0
2024-07-30 10:10:00,250.92,251.87,250.72,251.77,36860.0,248.8352,249.7773,248.6369,249.6782,36860.0
2024-07-30 10:20:00,251.82,252.37,251.76,252.3,41264.0,249.7278,250.2732,249.6683,250.2038,41264.0
2024-07-30 10:30:00,252.26,252.33,251.77,252.29,38136.0,250.1641,250.2335,249.6782,250.1939,38136.0
2024-07-30 10:40:00,252.33,252.47,251.91,252.32,36674.0,250.2335,250.3724,249.817,250.2236,36674.0
2024-07-30 10:50:00,252.39,252.78,252.15,252.41,28092.0,250.293,250.6798,250.055,250.3129,28092.0
2024-07-30 11:00:00,252.44,252.44,251.23,251.69,29006.0,250.3426,250.3426,249.1427,249.5988,29006.0
2024-07-30 11:10:00,251.6,252.95,251.45,252.72,53674.0,249.5096,250.8484,249.3608,250.6203,53674.0
2024-07-30 11:20:00,252.79,252.85,252.07,252.07,22598.0,250.6897,250.7492,249.9757,249.9757,22598.0
2024-07-30 11:30:00,252.25,252.43,251.98,252.2,26492.0,250.1542,250.3327,249.8864,250.1046,26492.0
2024-07-30 11:40:00,252.2,252.26,251.78,252.02,48273.0,250.1046,250.1641,249.6881,249.9261,48273.0
2024-07-30 11:50:00,252.03,252.1,251.56,251.68,9039.0,249.936,250.0054,249.4699,249.5889,9039.0
2024-07-30 12:00:00,251.74,251.86,251.25,251.35,11170.0,249.6484,249.7674,249.1625,249.2617,11170.0
2024-07-30 12:10:00,251.44,251.59,251.31,251.52,14651.0,249.3509,249.4997,249.222,249.4303,14651.0
2024-07-30 12:20:00,251.57,251.57,251.22,251.53,12264.0,249.4798,249.4798,249.1327,249.4402,12264.0
2024-07-30 12:30:00,251.48,251.76,251.28,251.68,7461.0,249.3906,249.6683,249.1922,249.5889,7461.0
2024-07-30 12:40:00,251.69,252.07,251.61,251.86,11759.0,249.5988,249.9757,249.5195,249.7674,11759.0
2024-07-30 12:50:00,251.81,251.87,250.91,251.04,27635.0,249.7178,249.7773,248.8253,248.9542,27635.0
2024-07-30 13:00:00,251.04,251.05,250.56,250.7,22679.0,248.9542,248.9642,248.4782,248.6171,22679.0
2024-07-30 13:10:00,250.89,251.19,250.6,250.98,24874.0,248.8055,249.103,248.5179,248.8947,24874.0
2024-07-30 13:20:00,250.99,251.28,250.85,250.93,10987.0,248.9047,249.1922,248.7658,248.8452,10987.0
2024-07-30 13:30:00,250.82,251.55,250.82,251.28,11184.0,248.7361,249.46,248.7361,249.1922,11184.0
2024-07-30 13:40:00,251.34,251.67,251.3,251.48,6333.0,249.2517,249.579,249.2121,249.3906,6333.0
2024-07-30 13:50:00,251.67,251.86,251.57,251.78,3299.0,249.579,249.7674,249.4798,249.6881,3299.0
2024-07-30 14:00:00,251.83,252.0,251.7,251.99,20172.0,249.7377,249.9063,249.6088,249.8963,20172.0
2024-07-30 14:10:00,251.99,252.6,251.77,252.6,24771.0,249.8963,250.5013,249.6782,250.5013,24771.0
2024-07-30 14:20:00,252.49,252.63,252.12,252.28,16457.0,250.3922,250.531,250.0253,250.1839,16457.0
2024-07-30 14:30:00,252.19,252.39,252.05,252.29,8861.0,250.0947,250.293,249.9558,250.1939,8861.0
2024-07-30 14:40:00,252.41,252.45,251.76,251.84,11270.0,250.3129,250.3525,249.6683,249.7476,11270.0
2024-07-30 14:50:00,251.81,251.89,251.6,251.8,8852.0,249.7178,249.7972,249.5096,249.7079,8852.0
2024-07-30 15:00:00,251.81,251.83,251.5,251.79,13481.0,249.7178,249.7377,249.4104,249.698,13481.0
2024-07-30 15:10:00,251.74,252.22,251.73,252.22,15936.0,249.6484,250.1244,249.6385,250.1244,15936.0
2024-07-30 15:20:00,252.23,252.55,252.18,252.47,12418.0,250.1344,250.4517,250.0848,250.3724,12418.0
2024-07-30 15:30:00,252.42,252.75,252.31,252.71,13042.0,250.3228,250.65,250.2137,250.6104,13042.0
2024-07-30 15:40:00,252.75,253.65,252.7,253.51,32077.0,250.65,251.5426,250.6004,251.4037,32077.0
2024-07-30 15:50:00,253.54,253.68,252.42,252.52,159741.0,251.4335,251.5723,250.3228,250.4219,159741.0
2024-07-31 09:30:00,253.11,255.25,252.88,254.41,70528.0,251.007,253.1293,250.779,252.2962,70528.0
2024-07-31 09:40:00,254.44,254.48,252.43,253.31,18565.0,252.326,252.3657,250.3327,251.2054,18565.0
2024-07-31 09:50:00,253.25,253.46,252.69,252.98,19376.0,251.1459,251.3541,250.5905,250.8781,19376.0
2024-07-31 10:00:00,253.1,253.78,252.98,253.41,39839.0,250.9971,251.6715,250.8781,251.3045,39839.0
2024-07-31 10:10:00,253.62,254.7,253.57,254.63,26217.0,251.5128,252.5838,251.4632,252.5144,26217.0
2024-07-31 10:20:00,254.59,254.62,253.95,254.4,21819.0,252.4747,252.5045,251.8401,252.2863,21819.0
2024-07-31 10:30:00,254.4,255.6,254.26,255.43,48441.0,252.2863,253.4764,252.1475,253.3078,48441.0
2024-07-31 10:40:00,255.59,256.24,255.48,255.96,24118.0,253.4664,254.111,253.3574,253.8334,24118.0
2024-07-31 10:50:00,255.88,256.02,255.07,255.48,31057.0,253.754,253.8929,252.9508,253.3574,31057.0
2024-07-31 11:00:00,255.48,255.54,254.9,255.3,19881.0,253.3574,253.4169,252.7822,253.1788,19881.0
2024-07-31 11:10:00,255.26,255.28,254.63,254.81,31650.0,253.1392,253.159,252.5144,252.6929,31650.0
2024-07-31 11:20:00,254.76,255.24,254.75,254.99,9103.0,252.6433,253.1193,252.6334,252.8714,9103.0
2024-07-31 11:30:00,255.0,255.49,254.99,255.32,19686.0,252.8813,253.3673,252.8714,253.1987,19686.0
2024-07-31 11:40:00,255.25,255.63,255.17,255.27,9605.0,253.1293,253.5061,253.0499,253.1491,9605.0
2024-07-31 11:50:00,255.31,255.49,255.13,255.44,10125.0,253.1888,253.3673,253.0103,253.3177,10125.0
2024-07-31 12:00:00,255.38,255.58,255.02,255.04,4915.0,253.2582,253.4565,252.9012,252.921,4915.0
2024-07-31 12:10:00,255.06,255.38,255.01,255.12,5291.0,252.9408,253.2582,252.8913,253.0003,5291.0
2024-07-31 12:20:00,255.17,255.31,254.97,255.08,8222.0,253.0499,253.1888,252.8516,252.9607,8222.0
2024-07-31 12:30:00,254.93,255.22,254.93,255.08,16105.0,252.8119,253.0995,252.8119,252.9607,16105.0
2024-07-31 12:40:00,255.06,255.26,254.94,255.25,11324.0,252.9408,253.1392,252.8218,253.1293,11324.0
2024-07-31 12:50:00,255.3,255.34,254.75,254.86,12621.0,253.1788,253.2185,252.6334,252.7425,12621.0
2024-07-31 13:00:00,254.73,255.12,254.72,254.89,9746.0,252.6136,253.0003,252.6037,252.7723,9746.0
2024-07-31 13:10:00,254.88,254.97,254.53,254.68,15455.0,252.7623,252.8516,252.4152,252.564,15455.0
2024-07-31 13:20:00,254.67,254.73,254.24,254.46,7211.0,252.5541,252.6136,252.1277,252.3458,7211.0
2024-07-31 13:30:00,254.34,254.34,253.94,253.99,25683.0,252.2268,252.2268,251.8301,251.8797,25683.0
2024-07-31 13:40:00,254.02,254.6,253.94,254.53,18003.0,251.9095,252.4847,251.8301,252.4152,18003.0
2024-07-31 13:50:00,254.5,254.82,254.48,254.57,11321.0,252.3855,252.7028,252.3657,252.4549,11321.0
2024-07-31 14:00:00,254.61,254.83,254.25,254.52,11823.0,252.4946,252.7128,252.1376,252.4053,11823.0
2024-07-31 14:10:00,254.72,254.99,254.66,254.79,17095.0,252.6037,252.8714,252.5442,252.6731,17095.0
2024-07-31 14:20:00,254.69,254.87,254.46,254.49,14749.0,252.5739,252.7524,252.3458,252.3756,14749.0
2024-07-31 14:30:00,254.49,254.75,254.29,254.58,21168.0,252.3756,252.6334,252.1772,252.4648,21168.0
2024-07-31 14:40:00,254.68,255.58,254.55,255.56,18469.0,252.564,253.4565,252.4351,253.4367,18469.0
2024-07-31 14:50:00,255.68,255.77,255.3,255.52,14739.0,253.5557,253.6449,253.1788,253.397,14739.0
2024-07-31 15:00:00,255.53,255.67,254.87,254.91,47916.0,253.4069,253.5458,252.7524,252.7921,47916.0
2024-07-31 15:10:00,254.87,255.0,253.33,253.48,59824.0,252.7524,252.8813,251.2252,251.374,59824.0
2024-07-31 15:20:00,253.57,253.65,252.72,252.82,65283.0,251.4632,251.5426,250.6203,250.7195,65283.0
2024-07-31 15:30:00,252.77,253.72,252.7,253.63,37863.0,250.6699,251.612,250.6004,251.5227,37863.0
2024-07-31 15:40:00,253.62,254.49,253.61,254.17,43952.0,251.5128,252.3756,251.5029,252.0582,43952.0
2024-07-31 15:50:00,254.21,254.35,252.82,252.91,123221.0,252.0979,252.2367,250.7195,250.8087,123221.0
2024-08-01 09:30:00,253.85,255.0,253.85,254.48,40370.0,251.7409,252.8813,251.7409,252.3657,40370.0
2024-08-01 09:40:00,254.37,254.66,253.5,253.56,29043.0,252.2566,252.5442,251.3938,251.4533,29043.0
2024-08-01 09:50:00,253.42,253.43,251.91,252.42,40860.0,251.3145,251.3244,249.817,250.3228,40860.0
2024-08-01 10:00:00,252.29,252.38,251.59,251.62,59003.0,250.1939,250.2831,249.4997,249.5294,59003.0
2024-08-01 10:10:00,251.82,252.04,251.47,252.02,35278.0,249.7278,249.9459,249.3807,249.9261,35278.0
2024-08-01 10:20:00,252.03,252.21,251.15,251.28,28211.0,249.936,250.1145,249.0633,249.1922,28211.0
2024-08-01 10:30:00,251.26,251.5,250.73,251.0,53141.0,249.1724,249.4104,248.6468,248.9146,53141.0
2024-08-01 10:40:00,250.93,251.12,250.17,250.2,70811.0,248.8452,249.0336,248.0915,248.1212,70811.0
2024-08-01 10:50:00,250.2,250.51,249.93,250.11,56985.0,248.1212,248.4286,247.8535,248.032,56985.0
2024-08-01 11:00:00,250.02,250.22,248.91,249.03,30658.0,247.9427,248.1411,246.8419,246.9609,30658.0
2024-08-01 11:10:00,249.04,249.66,248.61,249.43,74056.0,246.9709,247.5857,246.5444,247.3576,74056.0
2024-08-01 11:20:00,249.29,249.38,248.6,248.83,51669.0,247.2188,247.308,246.5345,246.7626,51669.0
2024-08-01 11:30:00,248.77,249.14,248.59,248.67,28223.0,246.7031,247.07,246.5246,246.6039,28223.0
2024-08-01 11:40:00,248.69,249.29,248.66,249.04,30853.0,246.6238,247.2188,246.594,246.9709,30853.0
2024-08-01 11:50:00,249.03,249.59,248.87,249.45,32171.0,246.9609,247.5163,246.8023,247.3775,32171.0
2024-08-01 12:00:00,249.34,250.15,249.27,250.07,30937.0,247.2684,248.0716,247.1989,247.9923,30937.0
2024-08-01 12:10:00,250.15,250.45,249.48,249.92,32055.0,248.0716,248.3691,247.4072,247.8435,32055.0
2024-08-01 12:20:00,250.01,250.08,249.47,250.08,21819.0,247.9328,248.0022,247.3973,248.0022,21819.0
2024-08-01 12:30:00,249.99,250.02,249.55,249.59,17619.0,247.913,247.9427,247.4766,247.5163,17619.0
2024-08-01 12:40:00,249.52,249.56,248.45,248.59,20596.0,247.4469,247.4865,246.3858,246.5246,20596.0
2024-08-01 12:50:00,248.67,248.99,248.31,248.7,25671.0,246.6039,246.9213,246.2469,246.6337,25671.0
2024-08-01 13:00:00,248.77,248.78,248.1,248.16,24449.0,246.7031,246.713,246.0387,246.0982,24449.0
2024-08-01 13:10:00,248.1,248.33,247.45,247.48,29607.0,246.0387,246.2668,245.3941,245.4238,29607.0
2024-08-01 13:20:00,247.4,247.64,247.24,247.51,49890.0,245.3445,245.5825,245.1858,245.4536,49890.0
2024-08-01 13:30:00,247.49,247.75,247.16,247.51,32466.0,245.4337,245.6916,245.1065,245.4536,32466.0
2024-08-01 13:40:00,247.59,248.08,247.43,247.7,27997.0,245.5329,246.0188,245.3742,245.642,27997.0
2024-08-01 13:50:00,247.77,248.48,247.55,248.42,19925.0,245.7114,246.4155,245.4932,246.356,19925.0
2024-08-01 14:00:00,248.52,248.58,247.57,247.63,45150.0,246.4552,246.5147,245.5131,245.5726,45150.0
2024-08-01 14:10:00,247.63,247.95,247.62,247.72,24415.0,245.5726,245.8899,245.5627,245.6618,24415.0
2024-08-01 14:20:00,247.72,248.14,247.53,247.56,20929.0,245.6618,246.0783,245.4734,245.5032,20929.0
2024-08-01 14:30:00,247.56,247.94,247.48,247.73,27642.0,245.5032,245.88,245.4238,245.6717,27642.0
2024-08-01 14:40:00,247.88,247.91,247.23,247.31,26858.0,245.8205,245.8502,245.1759,245.2552,26858.0
2024-08-01 14:50:00,247.31,247.51,246.91,247.23,32404.0,245.2552,245.4536,244.8586,245.1759,32404.0
2024-08-01 15:00:00,247.27,247.28,246.41,246.85,115348.0,245.2156,245.2255,244.3627,244.7991,115348.0
2024-08-01 15:10:00,246.88,247.41,246.78,247.36,49298.0,244.8288,245.3544,244.7296,245.3048,49298.0
2024-08-01 15:20:00,247.36,247.59,247.15,247.54,39377.0,245.3048,245.5329,245.0966,245.4833,39377.0
2024-08-01 15:30:00,247.58,247.74,247.39,247.62,56277.0,245.523,245.6817,245.3346,245.5627,56277.0
2024-08-01 15:40:00,247.6,248.05,247.16,247.82,104900.0,245.5428,245.9891,245.1065,245.761,104900.0
2024-08-01 15:50:00,247.81,248.9,247.6,248.57,418974.0,245.7511,246.832,245.5428,246.5048,418974.0
2024-08-02 09:30:00,244.51,244.65,240.57,241.59,256929.0,242.4785,242.6173,238.5712,239.5828,256929.0
2024-08-02 09:40:00,241.59,242.15,240.77,241.6,81363.0,239.5828,240.1381,238.7696,239.5927,81363.0
2024-08-02 09:50:00,241.61,242.16,240.79,241.08,81130.0,239.6026,240.148,238.7894,239.077,81130.0
2024-08-02 10:00:00,241.15,241.36,240.31,240.34,73321.0,239.1464,239.3547,238.3134,238.3431,73321.0
2024-08-02 10:10:00,240.34,240.39,237.4,237.41,142490.0,238.3431,238.3927,235.4276,235.4375,142490.0
2024-08-02 10:20:00,237.33,237.75,235.76,236.11,246229.0,235.3581,235.7747,233.8012,234.1483,246229.0
2024-08-02 10:30:00,236.09,237.26,235.67,235.95,88068.0,234.1285,235.2887,233.7119,233.9896,88068.0
2024-08-02 10:40:00,236.03,236.53,235.12,235.65,137044.0,234.069,234.5648,233.1665,233.6921,137044.0
2024-08-02 10:50:00,235.67,235.86,234.0,234.05,139027.0,233.7119,233.9004,232.0558,232.1054,139027.0
2024-08-02 11:00:00,234.0,234.33,233.15,233.3,111083.0,232.0558,232.3831,231.2129,231.3616,111083.0
2024-08-02 11:10:00,233.29,233.63,232.5,233.56,90203.0,231.3517,231.6889,230.5683,231.6195,90203.0
2024-08-02 11:20:00,233.48,233.55,232.69,233.38,107970.0,231.5401,231.6096,230.7567,231.441,107970.0
2024-08-02 11:30:00,233.31,234.22,233.1,234.05,56970.0,231.3715,232.274,231.1633,232.1054,56970.0
2024-08-02 11:40:00,233.97,234.77,233.62,234.47,69642.0,232.0261,232.8194,231.679,232.5219,69642.0
2024-08-02 11:50:00,234.44,234.44,233.75,234.09,69843.0,232.4922,232.4922,231.8079,232.1451,69843.0
2024-08-02 12:00:00,234.09,234.11,233.3,233.37,93922.0,232.1451,232.1649,231.3616,231.4311,93922.0
2024-08-02 12:10:00,233.37,233.78,232.66,233.72,146992.0,231.4311,231.8376,230.7269,231.7781,146992.0
2024-08-02 12:20:00,233.74,234.02,233.28,233.9,72607.0,231.798,232.0757,231.3418,231.9566,72607.0
2024-08-02 12:30:00,233.87,233.87,233.12,233.26,64989.0,231.9269,231.9269,231.1831,231.322,64989.0
2024-08-02 12:40:00,233.21,233.81,233.14,233.64,44866.0,231.2724,231.8674,231.203,231.6988,44866.0
2024-08-02 12:50:00,233.52,233.71,232.7,233.27,59339.0,231.5798,231.7682,230.7666,231.3319,59339.0
2024-08-02 13:00:00,233.28,233.49,231.66,232.12,71292.0,231.3418,231.5501,229.7353,230.1914,71292.0
2024-08-02 13:10:00,232.09,232.36,231.74,232.3,50856.0,230.1617,230.4294,229.8146,230.3699,50856.0
2024-08-02 13:20:00,232.25,232.3,231.1,231.13,75181.0,230.3204,230.3699,229.1799,229.2097,75181.0
2024-08-02 13:30:00,231.15,231.62,231.01,231.57,47679.0,229.2295,229.6956,229.0907,229.646,47679.0
2024-08-02 13:40:00,231.57,231.62,231.03,231.16,43341.0,229.646,229.6956,229.1105,229.2394,43341.0
2024-08-02 13:50:00,231.19,231.25,230.42,230.8,80461.0,229.2692,229.3287,228.5056,228.8824,80461.0
2024-08-02 14:00:00,230.71,230.71,230.05,230.27,32569.0,228.7932,228.7932,228.1386,228.3568,32569.0
2024-08-02 14:10:00,230.24,230.84,230.18,230.77,49050.0,228.3271,228.9221,228.2676,228.8527,49050.0
2024-08-02 14:20:00,230.6,231.63,230.6,231.57,45837.0,228.6841,229.7055,228.6841,229.646,45837.0
2024-08-02 14:30:00,231.52,231.89,231.21,231.55,66670.0,229.5964,229.9633,229.289,229.6262,66670.0
2024-08-02 14:40:00,231.58,231.82,231.27,231.51,47419.0,229.6559,229.8939,229.3485,229.5865,47419.0
2024-08-02 14:50:00,231.55,231.68,231.32,231.51,32714.0,229.6262,229.7551,229.3981,229.5865,32714.0
2024-08-02 15:00:00,231.54,231.57,230.92,231.34,35641.0,229.6163,229.646,229.0014,229.4179,35641.0
2024-08-02 15:10:00,231.34,231.5,231.06,231.35,38101.0,229.4179,229.5766,229.1402,229.4278,38101.0
2024-08-02 15:20:00,231.35,231.9,231.14,231.89,79724.0,229.4278,229.9733,229.2196,229.9633,79724.0
2024-08-02 15:30:00,231.89,232.25,231.33,231.46,107163.0,229.9633,230.3204,229.408,229.5369,107163.0
2024-08-02 15:40:00,231.45,232.75,231.35,232.31,125387.0,229.527,230.8162,229.4278,230.3799,125387.0
2024-08-02 15:50:00,232.28,232.41,231.27,232.0,345120.0,230.3501,230.479,229.3485,230.0724,345120.0
2024-08-05 09:30:00,226.64,227.99,222.03,225.12,264194.0,224.757,226.0958,220.1853,223.2496,264194.0
2024-08-05 09:40:00,225.06,226.13,223.45,226.13,178826.0,223.1901,224.2512,221.5935,224.2512,178826.0
2024-08-05 09:50:00,226.09,227.58,225.51,226.11,174958.0,224.2115,225.6892,223.6364,224.2314,174958.0
2024-08-05 10:00:00,226.24,229.1,226.24,228.05,94386.0,224.3603,227.1965,224.3603,226.1553,94386.0
2024-08-05 10:10:00,228.06,228.3,227.48,228.04,125640.0,226.1652,226.4032,225.59,226.1453,125640.0
2024-08-05 10:20:00,228.07,229.29,227.79,227.79,72808.0,226.1751,227.3849,225.8974,225.8974,72808.0
2024-08-05 10:30:00,228.08,230.11,227.81,229.24,84226.0,226.185,228.1981,225.9172,227.3354,84226.0
2024-08-05 10:40:00,229.02,230.12,228.82,228.96,77773.0,227.1172,228.2081,226.9189,227.0577,77773.0
2024-08-05 10:50:00,229.03,230.78,228.89,229.12,80702.0,227.1271,228.8626,226.9883,227.2164,80702.0
2024-08-05 11:00:00,229.02,230.34,228.79,230.18,58107.0,227.1172,228.4262,226.8891,228.2676,58107.0
2024-08-05 11:10:00,230.06,230.57,229.0,229.0,165174.0,228.1486,228.6543,227.0974,227.0974,165174.0
2024-08-05 11:20:00,228.95,230.71,228.85,229.96,65076.0,227.0478,228.7932,226.9486,228.0494,65076.0
2024-08-05 11:30:00,229.94,230.66,229.25,230.48,25813.0,228.0295,228.7436,227.3453,228.5651,25813.0
2024-08-05 11:40:00,230.4,230.65,229.46,229.46,23734.0,228.4857,228.7336,227.5535,227.5535,23734.0
2024-08-05 11:50:00,229.46,229.57,228.93,229.44,22120.0,227.5535,227.6626,227.0279,227.5337,22120.0
2024-08-05 12:00:00,229.31,229.58,229.0,229.32,16098.0,227.4048,227.6725,227.0974,227.4147,16098.0
2024-08-05 12:10:00,229.25,229.25,228.68,228.93,13694.0,227.3453,227.3453,226.78,227.0279,13694.0
2024-08-05 12:20:00,228.84,229.46,228.76,229.34,27059.0,226.9387,227.5535,226.8594,227.4345,27059.0
2024-08-05 12:30:00,229.27,229.32,227.85,227.92,31034.0,227.3651,227.4147,225.9569,226.0263,31034.0
2024-08-05 12:40:00,227.94,228.0,226.97,227.09,40045.0,226.0462,226.1057,225.0842,225.2032,40045.0
2024-08-05 12:50:00,227.0,227.53,226.91,227.35,28084.0,225.114,225.6396,225.0247,225.4611,28084.0
2024-08-05 13:00:00,227.35,227.65,226.99,227.37,41360.0,225.4611,225.7586,225.1041,225.4809,41360.0
2024-08-05 13:10:00,227.35,228.08,227.34,227.74,22079.0,225.4611,226.185,225.4512,225.8478,22079.0
2024-08-05 13:20:00,227.78,228.71,227.7,228.46,19515.0,225.8875,226.8098,225.8082,226.5618,19515.0
2024-08-05 13:30:00,228.39,229.44,228.39,228.66,21865.0,226.4924,227.5337,226.4924,226.7602,21865.0
2024-08-05 13:40:00,228.75,228.9,228.13,228.19,16956.0,226.8494,226.9982,226.2346,226.2941,16956.0
2024-08-05 13:50:00,228.3,228.66,227.68,227.91,19821.0,226.4032,226.7602,225.7883,226.0164,19821.0
2024-08-05 14:00:00,227.94,228.11,227.57,227.91,45626.0,226.0462,226.2148,225.6792,226.0164,45626.0
2024-08-05 14:10:00,227.84,228.4,227.84,228.21,22978.0,225.947,226.5023,225.947,226.3139,22978.0
2024-08-05 14:20:00,228.22,228.35,227.74,227.92,36835.0,226.3238,226.4528,225.8478,226.0263,36835.0
2024-08-05 14:30:00,227.92,228.02,227.4,227.45,24049.0,226.0263,226.1255,225.5107,225.5602,24049.0
2024-08-05 14:40:00,227.43,227.63,226.73,226.73,23536.0,225.5404,225.7387,224.8462,224.8462,23536.0
2024-08-05 14:50:00,226.85,227.52,226.71,226.71,20888.0,224.9652,225.6297,224.8264,224.8264,20888.0
2024-08-05 15:00:00,226.77,226.87,226.4,226.41,24846.0,224.8859,224.9851,224.519,224.5289,24846.0
2024-08-05 15:10:00,226.4,226.57,226.21,226.44,33798.0,224.519,224.6875,224.3305,224.5586,33798.0
2024-08-05 15:20:00,226.49,226.86,226.46,226.63,31996.0,224.6082,224.9751,224.5785,224.7471,31996.0
2024-08-05 15:30:00,226.65,226.94,226.48,226.84,55178.0,224.7669,225.0545,224.5983,224.9553,55178.0
2024-08-05 15:40:00,226.84,226.97,225.72,225.78,120878.0,224.9553,225.0842,223.8446,223.9041,120878.0
2024-08-05 15:50:00,225.85,226.39,225.57,225.78,279866.0,223.9735,224.509,223.6959,223.9041,279866.0
2024-08-06 09:30:00,226.96,229.4,226.5,228.5,87460.0,225.0743,227.494,224.6181,226.6015,87460.0
2024-08-06 09:40:00,228.59,230.25,228.11,230.25,55181.0,226.6908,228.337,226.2148,228.337,55181.0
2024-08-06 09:50:00,230.15,231.76,230.0,231.42,38407.0,228.2378,229.8344,228.0891,229.4973,38407.0
2024-08-06 10:00:00,231.42,232.22,231.21,231.91,47594.0,229.4973,230.2906,229.289,229.9832,47594.0
2024-08-06 10:10:00,232.0,232.04,230.68,231.08,54343.0,230.0724,230.1121,228.7634,229.1601,54343.0
2024-08-06 10:20:00,231.19,231.87,230.93,230.95,77572.0,229.2692,229.9435,229.0113,229.0312,77572.0
2024-08-06 10:30:00,230.96,231.79,230.6,231.34,49181.0,229.0411,229.8642,228.6841,229.4179,49181.0
2024-08-06 10:40:00,231.34,233.18,231.25,232.94,44102.0,229.4179,231.2426,229.3287,231.0046,44102.0
2024-08-06 10:50:00,232.83,232.83,230.86,231.26,34224.0,230.8955,230.8955,228.9419,229.3386,34224.0
2024-08-06 11:00:00,231.38,231.39,230.78,231.17,46598.0,229.4576,229.4675,228.8626,229.2493,46598.0
2024-08-06 11:10:00,231.28,231.6,230.83,231.12,50155.0,229.3584,229.6758,228.9122,229.1997,50155.0
2024-08-06 11:20:00,230.96,230.96,229.93,230.05,57981.0,229.0411,229.0411,228.0196,228.1386,57981.0
2024-08-06 11:30:00,229.98,230.9,229.88,230.72,40360.0,228.0692,228.9816,227.97,228.8031,40360.0
2024-08-06 11:40:00,230.61,231.22,230.21,231.16,56479.0,228.694,229.2989,228.2973,229.2394,56479.0
2024-08-06 11:50:00,231.06,231.26,230.3,230.68,20111.0,229.1402,229.3386,228.3866,228.7634,20111.0
2024-08-06 12:00:00,230.6,230.79,230.34,230.6,23109.0,228.6841,228.8725,228.4262,228.6841,23109.0
2024-08-06 12:10:00,230.65,231.18,230.36,231.17,32032.0,228.7336,229.2592,228.4461,229.2493,32032.0
2024-08-06 12:20:00,231.16,231.53,231.01,231.41,29678.0,229.2394,229.6063,229.0907,229.4873,29678.0
2024-08-06 12:30:00,231.34,231.54,230.93,231.29,49250.0,229.4179,229.6163,229.0113,229.3683,49250.0
2024-08-06 12:40:00,231.31,231.45,231.07,231.16,11713.0,229.3882,229.527,229.1502,229.2394,11713.0
2024-08-06 12:50:00,231.25,232.07,231.18,232.02,23980.0,229.3287,230.1419,229.2592,230.0923,23980.0
2024-08-06 13:00:00,232.03,232.44,231.92,232.2,11265.0,230.1022,230.5088,229.9931,230.2708,11265.0
2024-08-06 13:10:00,232.15,232.51,232.1,232.3,9923.0,230.2212,230.5782,230.1716,230.3699,9923.0
2024-08-06 13:20:00,232.31,232.42,232.04,232.36,15533.0,230.3799,230.4889,230.1121,230.4294,15533.0
2024-08-06 13:30:00,232.37,232.62,232.29,232.58,17949.0,230.4394,230.6873,230.36,230.6476,17949.0
2024-08-06 13:40:00,232.58,232.87,232.32,232.77,12818.0,230.6476,230.9352,230.3898,230.836,12818.0
2024-08-06 13:50:00,232.84,233.1,232.66,232.66,12914.0,230.9055,231.1633,230.7269,230.7269,12914.0
2024-08-06 14:00:00,232.64,232.66,231.49,231.65,35677.0,230.7071,230.7269,229.5667,229.7253,35677.0
2024-08-06 14:10:00,231.68,232.12,231.4,231.95,10152.0,229.7551,230.1914,229.4774,230.0228,10152.0
2024-08-06 14:20:00,232.08,232.62,232.0,232.56,25201.0,230.1518,230.6873,230.0724,230.6278,25201.0
2024-08-06 14:30:00,232.56,232.69,232.36,232.54,20374.0,230.6278,230.7567,230.4294,230.6079,20374.0
2024-08-06 14:40:00,232.57,232.9,232.43,232.87,34429.0,230.6377,230.965,230.4989,230.9352,34429.0
2024-08-06 14:50:00,232.83,233.12,232.05,232.07,21672.0,230.8955,231.1831,230.122,230.1419,21672.0
2024-08-06 15:00:00,231.83,232.15,230.89,231.4,26346.0,229.9038,230.2212,228.9717,229.4774,26346.0
2024-08-06 15:10:00,231.28,231.73,230.87,231.12,18969.0,229.3584,229.8047,228.9518,229.1997,18969.0
2024-08-06 15:20:00,231.29,232.13,230.96,231.82,25915.0,229.3683,230.2014,229.0411,229.8939,25915.0
2024-08-06 15:30:00,231.93,232.11,231.62,231.71,17282.0,230.003,230.1815,229.6956,229.7848,17282.0
2024-08-06 15:40:00,231.71,232.07,230.87,230.9,40592.0,229.7848,230.1419,228.9518,228.9816,40592.0
2024-08-06 15:50:00,230.89,231.36,230.64,231.07,234374.0,228.9717,229.4378,228.7237,229.1502,234374.0
2024-08-07 09:30:00,234.02,235.59,234.02,235.42,70217.0,232.0757,233.6326,232.0757,233.464,70217.0
2024-08-07 09:40:00,235.24,236.0,234.97,235.39,37769.0,233.2855,234.0392,233.0178,233.4343,37769.0
2024-08-07 09:50:00,235.27,236.01,234.91,236.0,31348.0,233.3153,234.0491,232.9583,234.0392,31348.0
2024-08-07 10:00:00,236.03,236.17,235.1,235.22,22956.0,234.069,234.2078,233.1467,233.2657,22956.0
2024-08-07 10:10:00,235.3,235.3,233.45,233.69,31499.0,233.345,233.345,231.5104,231.7484,31499.0
2024-08-07 10:20:00,233.76,234.41,233.33,233.37,32476.0,231.8178,232.4624,231.3914,231.4311,32476.0
2024-08-07 10:30:00,233.49,234.13,233.17,233.7,30018.0,231.5501,232.1847,231.2327,231.7583,30018.0
2024-08-07 10:40:00,233.73,234.47,233.17,234.12,36088.0,231.7881,232.5219,231.2327,232.1748,36088.0
2024-08-07 10:50:00,234.05,234.44,233.64,233.72,14885.0,232.1054,232.4922,231.6988,231.7781,14885.0
2024-08-07 11:00:00,233.79,234.01,233.64,233.88,12785.0,231.8476,232.0657,231.6988,231.9368,12785.0
2024-08-07 11:10:00,233.87,233.95,232.82,232.89,18894.0,231.9269,232.0062,230.8856,230.955,18894.0
2024-08-07 11:20:00,232.87,233.19,232.73,232.99,13912.0,230.9352,231.2525,230.7964,231.0542,13912.0
2024-08-07 11:30:00,233.01,233.08,232.6,232.9,21187.0,231.074,231.1435,230.6674,230.965,21187.0
2024-08-07 11:40:00,232.78,233.05,231.93,232.26,19514.0,230.846,231.1137,230.003,230.3303,19514.0
2024-08-07 11:50:00,232.26,232.65,231.98,232.28,10058.0,230.3303,230.717,230.0526,230.3501,10058.0
2024-08-07 12:00:00,232.26,232.31,231.72,231.95,22080.0,230.3303,230.3799,229.7948,230.0228,22080.0
2024-08-07 12:10:00,232.0,232.68,231.92,232.6,8511.0,230.0724,230.7468,229.9931,230.6674,8511.0
2024-08-07 12:20:00,232.59,233.57,232.59,233.43,20129.0,230.6575,231.6294,230.6575,231.4906,20129.0
2024-08-07 12:30:00,233.36,233.67,233.18,233.46,19656.0,231.4211,231.7286,231.2426,231.5203,19656.0
2024-08-07 12:40:00,233.52,233.62,232.61,232.67,12110.0,231.5798,231.679,230.6774,230.7369,12110.0
2024-08-07 12:50:00,232.67,232.91,232.23,232.34,15742.0,230.7369,230.9749,230.3005,230.4096,15742.0
2024-08-07 13:00:00,232.57,232.57,231.71,231.77,14498.0,230.6377,230.6377,229.7848,229.8443,14498.0
2024-08-07 13:10:00,231.75,231.88,231.0,231.3,21288.0,229.8245,229.9534,229.0807,229.3782,21288.0
2024-08-07 13:20:00,231.33,232.44,231.33,231.91,16586.0,229.408,230.5088,229.408,229.9832,16586.0
2024-08-07 13:30:00,232.05,232.5,231.92,232.25,98390.0,230.122,230.5683,229.9931,230.3204,98390.0
2024-08-07 13:40:00,232.15,232.22,230.96,231.0,22093.0,230.2212,230.2906,229.0411,229.0807,22093.0
2024-08-07 13:50:00,231.04,231.12,230.41,230.72,41797.0,229.1204,229.1997,228.4956,228.8031,41797.0
2024-08-07 14:00:00,230.63,230.63,229.22,229.23,57799.0,228.7138,228.7138,227.3155,227.3254,57799.0
2024-08-07 14:10:00,229.22,229.4,228.7,229.02,37932.0,227.3155,227.494,226.7999,227.1172,37932.0
2024-08-07 14:20:00,229.06,229.94,229.0,229.6,32174.0,227.1569,228.0295,227.0974,227.6924,32174.0
2024-08-07 14:30:00,229.58,229.75,229.22,229.61,19211.0,227.6725,227.8411,227.3155,227.7023,19211.0
2024-08-07 14:40:00,229.69,230.06,229.15,229.32,19508.0,227.7816,228.1486,227.2461,227.4147,19508.0
2024-08-07 14:50:00,229.28,229.31,228.99,229.06,18931.0,227.375,227.4048,227.0874,227.1569,18931.0
2024-08-07 15:00:00,229.2,230.18,228.98,230.01,28510.0,227.2957,228.2676,227.0775,228.099,28510.0
2024-08-07 15:10:00,229.85,230.2,229.65,229.78,31113.0,227.9403,228.2874,227.742,227.8709,31113.0
2024-08-07 15:20:00,229.76,229.94,229.15,229.57,49730.0,227.851,228.0295,227.2461,227.6626,49730.0
2024-08-07 15:30:00,229.58,230.07,229.39,229.89,38849.0,227.6725,228.1585,227.4841,227.98,38849.0
2024-08-07 15:40:00,229.95,229.98,229.43,229.83,48011.0,228.0395,228.0692,227.5238,227.9205,48011.0
2024-08-07 15:50:00,229.78,229.86,228.51,228.83,155398.0,227.8709,227.9502,226.6114,226.9288,155398.0
2024-08-08 09:30:00,231.05,232.61,231.01,232.12,46452.0,229.1303,230.6774,229.0907,230.1914,46452.0
2024-08-08 09:40:00,232.0,233.49,232.0,232.45,16830.0,230.0724,231.5501,230.0724,230.5187,16830.0
2024-08-08 09:50:00,232.54,234.0,232.27,233.57,32832.0,230.6079,232.0558,230.3402,231.6294,32832.0
2024-08-08 10:00:00,233.66,233.66,232.42,232.56,15276.0,231.7186,231.7186,230.4889,230.6278,15276.0
2024-08-08 10:10:00,232.43,233.31,232.33,233.07,16426.0,230.4989,231.3715,230.3997,231.1335,16426.0
2024-08-08 10:20:00,233.07,233.93,232.81,233.78,14752.0,231.1335,231.9864,230.8757,231.8376,14752.0
2024-08-08 10:30:00,233.7,233.88,233.43,233.43,13844.0,231.7583,231.9368,231.4906,231.4906,13844.0
2024-08-08 10:40:00,233.43,233.53,232.8,233.33,14685.0,231.4906,231.5897,230.8658,231.3914,14685.0
2024-08-08 10:50:00,233.47,233.76,233.22,233.54,12059.0,231.5302,231.8178,231.2823,231.5996,12059.0
2024-08-08 11:00:00,233.53,233.95,233.38,233.84,23983.0,231.5897,232.0062,231.441,231.8971,23983.0
2024-08-08 11:10:00,234.0,234.02,233.08,233.2,25380.0,232.0558,232.0757,231.1435,231.2625,25380.0
2024-08-08 11:20:00,233.25,234.37,233.17,234.02,30213.0,231.312,232.4227,231.2327,232.0757,30213.0
2024-08-08 11:30:00,233.98,234.09,233.47,233.64,7466.0,232.036,232.1451,231.5302,231.6988,7466.0
2024-08-08 11:40:00,233.47,233.49,232.78,232.87,13873.0,231.5302,231.5501,230.846,230.9352,13873.0
2024-08-08 11:50:00,232.94,233.36,232.86,233.13,7727.0,231.0046,231.4211,230.9253,231.193,7727.0
2024-08-08 12:00:00,233.1,233.92,232.87,233.73,22121.0,231.1633,231.9765,230.9352,231.7881,22121.0
2024-08-08 12:10:00,233.66,233.82,233.18,233.5,8375.0,231.7186,231.8773,231.2426,231.56,8375.0
2024-08-08 12:20:00,233.56,233.84,233.55,233.6,10479.0,231.6195,231.8971,231.6096,231.6591,10479.0
2024-08-08 12:30:00,233.62,233.62,232.98,232.98,7155.0,231.679,231.679,231.0443,231.0443,7155.0
2024-08-08 12:40:00,233.15,233.59,232.97,233.59,7965.0,231.2129,231.6492,231.0344,231.6492,7965.0
2024-08-08 12:50:00,233.69,233.79,233.19,233.3,5536.0,231.7484,231.8476,231.2525,231.3616,5536.0
2024-08-08 13:00:00,233.27,233.29,232.59,232.87,26441.0,231.3319,231.3517,230.6575,230.9352,26441.0
2024-08-08 13:10:00,233.01,233.73,233.01,233.73,12526.0,231.074,231.7881,231.074,231.7881,12526.0
2024-08-08 13:20:00,233.66,233.97,233.57,233.9,21483.0,231.7186,232.0261,231.6294,231.9566,21483.0
2024-08-08 13:30:00,233.95,234.2,233.46,233.86,15696.0,232.0062,232.2542,231.5203,231.917,15696.0
2024-08-08 13:40:00,233.92,234.11,233.76,233.87,15999.0,231.9765,232.1649,231.8178,231.9269,15999.0
2024-08-08 13:50:00,233.9,234.07,233.84,233.84,6574.0,231.9566,232.1252,231.8971,231.8971,6574.0
2024-08-08 14:00:00,233.84,234.26,233.75,234.19,9579.0,231.8971,232.3137,231.8079,232.2442,9579.0
2024-08-08 14:10:00,234.1,234.4,233.95,234.4,28129.0,232.155,232.4525,232.0062,232.4525,28129.0
2024-08-08 14:20:00,234.4,234.5,233.84,233.84,13347.0,232.4525,232.5517,231.8971,231.8971,13347.0
2024-08-08 14:30:00,234.0,234.3,233.89,233.89,7591.0,232.0558,232.3533,231.9467,231.9467,7591.0
2024-08-08 14:40:00,233.86,234.21,233.52,234.11,14767.0,231.917,232.2641,231.5798,232.1649,14767.0
2024-08-08 14:50:00,234.14,234.39,234.09,234.11,14994.0,232.1947,232.4426,232.1451,232.1649,14994.0
2024-08-08 15:00:00,234.08,234.3,233.64,234.3,14854.0,232.1352,232.3533,231.6988,232.3533,14854.0
2024-08-08 15:10:00,234.39,234.47,234.09,234.13,10138.0,232.4426,232.5219,232.1451,232.1847,10138.0
2024-08-08 15:20:00,234.13,234.43,234.04,234.08,28206.0,232.1847,232.4822,232.0955,232.1352,28206.0
2024-08-08 15:30:00,234.07,234.16,233.37,233.62,26761.0,232.1252,232.2145,231.4311,231.679,26761.0
2024-08-08 15:40:00,233.69,234.32,233.57,234.03,38571.0,231.7484,232.3732,231.6294,232.0856,38571.0
2024-08-08 15:50:00,233.99,234.23,233.43,233.62,185594.0,232.0459,232.2839,231.4906,231.679,185594.0
2024-08-09 09:30:00,233.52,235.63,233.09,235.19,75720.0,231.5798,233.6723,231.1534,233.2359,75720.0
2024-08-09 09:40:00,235.18,235.28,233.89,233.89,19708.0,233.226,233.3252,231.9467,231.9467,19708.0
2024-08-09 09:50:00,233.83,234.76,233.58,234.63,22240.0,231.8872,232.8095,231.6393,232.6806,22240.0
2024-08-09 10:00:00,234.66,235.9,234.61,235.43,27322.0,232.7103,233.94,232.6607,233.4739,27322.0
2024-08-09 10:10:00,235.51,236.0,235.43,235.59,31045.0,233.5533,234.0392,233.4739,233.6326,31045.0
2024-08-09 10:20:00,235.63,236.09,235.49,235.77,13308.0,233.6723,234.1285,233.5334,233.8111,13308.0
2024-08-09 10:30:00,235.75,235.8,235.01,235.7,9878.0,233.7913,233.8409,233.0574,233.7417,9878.0
2024-08-09 10:40:00,235.81,236.55,235.81,236.15,25615.0,233.8508,234.5846,233.8508,234.188,25615.0
2024-08-09 10:50:00,236.21,236.89,236.21,236.5,14621.0,234.2475,234.9218,234.2475,234.535,14621.0
2024-08-09 11:00:00,236.64,237.15,236.29,236.9,25280.0,234.6739,235.1796,234.3268,234.9317,25280.0
2024-08-09 11:10:00,237.06,237.11,236.79,237.03,11932.0,235.0904,235.14,234.8226,235.0606,11932.0
2024-08-09 11:20:00,236.99,237.14,236.51,236.51,16354.0,235.021,235.1697,234.545,234.545,16354.0
2024-08-09 11:30:00,236.4,236.54,236.13,236.33,9017.0,234.4359,234.5747,234.1681,234.3665,9017.0
2024-08-09 11:40:00,236.4,236.65,236.27,236.55,11466.0,234.4359,234.6838,234.307,234.5846,11466.0
2024-08-09 11:50:00,236.46,236.7,236.24,236.3,13452.0,234.4954,234.7334,234.2772,234.3367,13452.0
2024-08-09 12:00:00,236.13,236.58,236.13,236.49,7888.0,234.1681,234.6144,234.1681,234.5251,7888.0
2024-08-09 12:10:00,236.42,236.52,236.27,236.52,12048.0,234.4557,234.5549,234.307,234.5549,12048.0
2024-08-09 12:20:00,236.53,236.77,236.28,236.66,13418.0,234.5648,234.8028,234.3169,234.6937,13418.0
2024-08-09 12:30:00,236.66,237.24,236.65,237.23,15373.0,234.6937,235.2689,234.6838,235.259,15373.0
2024-08-09 12:40:00,237.17,237.24,236.86,237.14,22558.0,235.1995,235.2689,234.8921,235.1697,22558.0
2024-08-09 12:50:00,237.14,237.21,236.6,236.75,7571.0,235.1697,235.2391,234.6342,234.783,7571.0
2024-08-09 13:00:00,236.93,237.28,236.86,237.28,12573.0,234.9615,235.3086,234.8921,235.3086,12573.0
2024-08-09 13:10:00,237.32,237.92,237.32,237.75,18644.0,235.3482,235.9432,235.3482,235.7747,18644.0
2024-08-09 13:20:00,237.75,238.15,237.64,238.15,18322.0,235.7747,236.1713,235.6656,236.1713,18322.0
2024-08-09 13:30:00,238.25,238.34,237.98,238.03,25087.0,236.2705,236.3598,236.0027,236.0523,25087.0
2024-08-09 13:40:00,237.98,237.98,237.58,237.68,7775.0,236.0027,236.0027,235.6061,235.7052,7775.0
2024-08-09 13:50:00,237.77,237.77,237.23,237.42,20186.0,235.7945,235.7945,235.259,235.4474,20186.0
2024-08-09 14:00:00,237.45,237.53,236.94,237.45,18615.0,235.4772,235.5565,234.9714,235.4772,18615.0
2024-08-09 14:10:00,237.32,237.36,236.92,237.14,13110.0,235.3482,235.3879,234.9516,235.1697,13110.0
2024-08-09 14:20:00,237.19,237.19,236.94,236.98,10535.0,235.2193,235.2193,234.9714,235.0111,10535.0
2024-08-09 14:30:00,237.06,237.08,236.65,236.98,20562.0,235.0904,235.1102,234.6838,235.0111,20562.0
2024-08-09 14:40:00,237.06,237.2,236.96,237.02,11536.0,235.0904,235.2292,234.9912,235.0507,11536.0
2024-08-09 14:50:00,237.05,237.12,236.74,237.04,10615.0,235.0805,235.1499,234.7731,235.0706,10615.0
2024-08-09 15:00:00,237.11,237.19,236.83,237.06,17462.0,235.14,235.2193,234.8623,235.0904,17462.0
2024-08-09 15:10:00,237.14,237.84,237.06,237.84,15942.0,235.1697,235.8639,235.0904,235.8639,15942.0
2024-08-09 15:20:00,237.77,237.78,237.39,237.63,16653.0,235.7945,235.8044,235.4177,235.6557,16653.0
2024-08-09 15:30:00,237.65,238.3,237.65,237.8,60142.0,235.6755,236.3201,235.6755,235.8242,60142.0
2024-08-09 15:40:00,237.78,238.0,237.58,237.77,37011.0,235.8044,236.0226,235.6061,235.7945,37011.0
2024-08-09 15:50:00,237.98,238.21,237.58,237.85,117847.0,236.0027,236.2308,235.6061,235.8738,117847.0
2024-08-12 09:30:00,238.2,238.99,236.81,237.07,35214.0,236.2209,237.0044,234.8425,235.1003,35214.0
2024-08-12 09:40:00,236.97,237.32,235.48,235.48,21708.0,235.0011,235.3482,233.5235,233.5235,21708.0
2024-08-12 09:50:00,235.59,236.02,235.39,235.84,46183.0,233.6326,234.059,233.4343,233.8805,46183.0
2024-08-12 10:00:00,235.71,236.4,235.63,236.34,22822.0,233.7516,234.4359,233.6723,234.3764,22822.0
2024-08-12 10:10:00,236.38,236.8,236.32,236.46,16330.0,234.416,234.8326,234.3565,234.4954,16330.0
2024-08-12 10:20:00,236.47,236.87,236.36,236.7,23042.0,234.5053,234.902,234.3962,234.7334,23042.0
2024-08-12 10:30:00,236.87,237.46,236.82,237.33,17157.0,234.902,235.4871,234.8524,235.3581,17157.0
2024-08-12 10:40:00,237.46,237.57,237.11,237.51,28657.0,235.4871,235.5962,235.14,235.5367,28657.0
2024-08-12 10:50:00,237.54,238.36,237.5,238.26,16910.0,235.5664,236.3796,235.5267,236.2804,16910.0
2024-08-12 11:00:00,238.31,238.71,238.26,238.37,39222.0,236.33,236.7267,236.2804,236.3895,39222.0
2024-08-12 11:10:00,238.42,238.55,238.06,238.37,34945.0,236.4391,236.568,236.0821,236.3895,34945.0
2024-08-12 11:20:00,238.36,238.45,236.7,237.09,43962.0,236.3796,236.4688,234.7334,235.1201,43962.0
2024-08-12 11:30:00,237.09,237.09,236.47,236.47,14460.0,235.1201,235.1201,234.5053,234.5053,14460.0
2024-08-12 11:40:00,236.48,237.19,236.37,237.09,23268.0,234.5152,235.2193,234.4061,235.1201,23268.0
2024-08-12 11:50:00,237.11,238.07,237.1,238.01,18073.0,235.14,236.092,235.1301,236.0325,18073.0
2024-08-12 12:00:00,237.99,238.45,237.69,237.73,29354.0,236.0127,236.4688,235.7152,235.7548,29354.0
2024-08-12 12:10:00,237.73,237.91,237.35,237.48,15766.0,235.7548,235.9333,235.378,235.5069,15766.0
2024-08-12 12:20:00,237.45,237.76,237.41,237.47,12788.0,235.4772,235.7846,235.4375,235.497,12788.0
2024-08-12 12:30:00,237.42,237.53,237.1,237.26,12270.0,235.4474,235.5565,235.1301,235.2887,12270.0
2024-08-12 12:40:00,237.38,237.68,237.23,237.44,13506.0,235.4077,235.7052,235.259,235.4672,13506.0
2024-08-12 12:50:00,237.31,237.61,237.01,237.02,21122.0,235.3383,235.6358,235.0408,235.0507,21122.0
2024-08-12 13:00:00,237.01,237.14,236.73,237.05,12256.0,235.0408,235.1697,234.7631,235.0805,12256.0
2024-08-12 13:10:00,237.01,237.68,237.0,237.68,8516.0,235.0408,235.7052,235.0309,235.7052,8516.0
2024-08-12 13:20:00,237.7,238.04,237.3,237.58,22186.0,235.7251,236.0623,235.3284,235.6061,22186.0
2024-08-12 13:30:00,237.61,237.71,237.27,237.53,26190.0,235.6358,235.735,235.2986,235.5565,26190.0
2024-08-12 13:40:00,237.57,237.59,237.0,237.0,10918.0,235.5962,235.616,235.0309,235.0309,10918.0
2024-08-12 13:50:00,237.07,237.07,236.56,236.73,8045.0,235.1003,235.1003,234.5945,234.7631,8045.0
2024-08-12 14:00:00,236.74,237.09,236.71,236.86,8413.0,234.7731,235.1201,234.7433,234.8921,8413.0
2024-08-12 14:10:00,236.91,237.31,236.91,237.12,9047.0,234.9416,235.3383,234.9416,235.1499,9047.0
2024-08-12 14:20:00,237.22,237.41,237.14,237.3,20251.0,235.2491,235.4375,235.1697,235.3284,20251.0
2024-08-12 14:30:00,237.22,237.31,237.1,237.31,15047.0,235.2491,235.3383,235.1301,235.3383,15047.0
2024-08-12 14:40:00,237.31,237.48,237.14,237.2,19580.0,235.3383,235.5069,235.1697,235.2292,19580.0
2024-08-12 14:50:00,237.32,237.4,237.2,237.34,16184.0,235.3482,235.4276,235.2292,235.3681,16184.0
2024-08-12 15:00:00,237.31,237.31,236.9,237.04,24244.0,235.3383,235.3383,234.9317,235.0706,24244.0
2024-08-12 15:10:00,237.11,237.42,237.05,237.39,15370.0,235.14,235.4474,235.0805,235.4177,15370.0
2024-08-12 15:20:00,237.43,237.45,237.17,237.23,15837.0,235.4573,235.4772,235.1995,235.259,15837.0
2024-08-12 15:30:00,237.23,237.4,236.61,236.79,28193.0,235.259,235.4276,234.6441,234.8226,28193.0
2024-08-12 15:40:00,236.79,236.9,236.27,236.56,45392.0,234.8226,234.9317,234.307,234.5945,45392.0
2024-08-12 15:50:00,236.49,237.17,236.38,237.09,105130.0,234.5251,235.1995,234.416,235.1201,105130.0
2024-08-13 09:30:00,238.71,238.71,236.56,237.75,29941.0,236.7267,236.7267,234.5945,235.7747,29941.0
2024-08-13 09:40:00,237.56,238.92,237.54,238.44,34592.0,235.5862,236.9349,235.5664,236.4589,34592.0
2024-08-13 09:50:00,238.37,238.58,237.23,237.51,31992.0,236.3895,236.5978,235.259,235.5367,31992.0
2024-08-13 10:00:00,237.74,237.8,236.57,236.73,26541.0,235.7647,235.8242,234.6045,234.7631,26541.0
2024-08-13 10:10:00,236.62,237.32,236.47,237.04,25120.0,234.654,235.3482,234.5053,235.0706,25120.0
2024-08-13 10:20:00,237.03,237.52,236.91,237.5,19213.0,235.0606,235.5466,234.9416,235.5267,19213.0
2024-08-13 10:30:00,237.49,237.51,236.98,237.33,30536.0,235.5168,235.5367,235.0111,235.3581,30536.0
2024-08-13 10:40:00,237.43,238.24,237.43,238.15,121267.0,235.4573,236.2606,235.4573,236.1713,121267.0
2024-08-13 10:50:00,238.17,238.3,237.89,238.03,8908.0,236.1912,236.3201,235.9135,236.0523,8908.0
2024-08-13 11:00:00,238.05,238.17,237.7,237.95,30996.0,236.0722,236.1912,235.7251,235.973,30996.0
2024-08-13 11:10:00,237.94,238.25,237.78,238.17,28466.0,235.9631,236.2705,235.8044,236.1912,28466.0
2024-08-13 11:20:00,238.17,238.25,237.96,238.19,9572.0,236.1912,236.2705,235.9829,236.211,9572.0
2024-08-13 11:30:00,238.19,238.28,238.08,238.16,7208.0,236.211,236.3003,236.1019,236.1813,7208.0
2024-08-13 11:40:00,238.12,238.57,238.11,238.43,8413.0,236.1416,236.5878,236.1317,236.449,8413.0
2024-08-13 11:50:00,238.51,238.6,238.37,238.54,9440.0,236.5283,236.6176,236.3895,236.5581,9440.0
2024-08-13 12:00:00,238.55,238.82,238.4,238.75,11320.0,236.568,236.8358,236.4193,236.7664,11320.0
2024-08-13 12:10:00,238.8,239.11,238.65,239.03,109212.0,236.8159,237.1234,236.6672,237.044,109212.0
2024-08-13 12:20:00,239.06,239.27,238.55,238.64,11378.0,237.0738,237.282,236.568,236.6573,11378.0
2024-08-13 12:30:00,238.65,238.65,238.21,238.3,19186.0,236.6672,236.6672,236.2308,236.3201,19186.0
2024-08-13 12:40:00,238.22,239.0,238.21,238.89,49893.0,236.2408,237.0143,236.2308,236.9052,49893.0
2024-08-13 12:50:00,238.99,239.02,238.6,238.65,14620.0,237.0044,237.0341,236.6176,236.6672,14620.0
2024-08-13 13:00:00,238.57,238.66,238.36,238.36,7950.0,236.5878,236.6771,236.3796,236.3796,7950.0
2024-08-13 13:10:00,238.34,238.69,238.34,238.65,103831.0,236.3598,236.7068,236.3598,236.6672,103831.0
2024-08-13 13:20:00,238.55,238.66,238.25,238.25,16020.0,236.568,236.6771,236.2705,236.2705,16020.0
2024-08-13 13:30:00,238.23,238.25,237.86,237.94,9557.0,236.2507,236.2705,235.8837,235.9631,9557.0
2024-08-13 13:40:00,238.01,238.14,237.6,237.95,16588.0,236.0325,236.1614,235.6259,235.973,16588.0
2024-08-13 13:50:00,237.94,238.42,237.94,238.35,6281.0,235.9631,236.4391,235.9631,236.3697,6281.0
2024-08-13 14:00:00,238.17,238.52,238.16,238.39,7022.0,236.1912,236.5383,236.1813,236.4093,7022.0
2024-08-13 14:10:00,238.42,238.62,238.19,238.3,7606.0,236.4391,236.6374,236.211,236.3201,7606.0
2024-08-13 14:20:00,238.39,238.65,238.36,238.63,6395.0,236.4093,236.6672,236.3796,236.6473,6395.0
2024-08-13 14:30:00,238.55,239.07,238.55,239.03,19065.0,236.568,237.0837,236.568,237.044,19065.0
2024-08-13 14:40:00,239.01,239.01,238.66,238.82,22783.0,237.0242,237.0242,236.6771,236.8358,22783.0
2024-08-13 14:50:00,238.72,238.86,238.64,238.82,10517.0,236.7366,236.8754,236.6573,236.8358,10517.0
2024-08-13 15:00:00,238.86,239.16,238.8,238.86,19836.0,236.8754,237.1729,236.8159,236.8754,19836.0
2024-08-13 15:10:00,238.84,238.94,238.53,238.69,13760.0,236.8556,236.9548,236.5482,236.7068,13760.0
2024-08-13 15:20:00,238.61,238.65,238.43,238.53,13115.0,236.6275,236.6672,236.449,236.5482,13115.0
2024-08-13 15:30:00,238.5,238.71,238.4,238.7,28506.0,236.5184,236.7267,236.4193,236.7168,28506.0
2024-08-13 15:40:00,238.72,239.0,238.36,238.99,33448.0,236.7366,237.0143,236.3796,237.0044,33448.0
2024-08-13 15:50:00,238.94,239.16,238.33,238.99,173303.0,236.9548,237.1729,236.3498,237.0044,173303.0
2024-08-14 09:30:00,239.81,241.21,239.81,240.42,60868.0,237.8175,239.2059,237.8175,238.4225,60868.0
2024-08-14 09:40:00,240.42,240.89,240.18,240.84,25695.0,238.4225,238.8886,238.1845,238.839,25695.0
2024-08-14 09:50:00,240.84,241.71,240.75,240.84,55469.0,238.839,239.7018,238.7497,238.839,55469.0
2024-08-14 10:00:00,240.92,240.92,239.51,240.13,45298.0,238.9183,238.9183,237.52,238.1349,45298.0
2024-08-14 10:10:00,240.13,240.87,240.06,240.68,24024.0,238.1349,238.8687,238.0655,238.6803,24024.0
2024-08-14 10:20:00,240.77,241.3,240.62,241.14,21922.0,238.7696,239.2952,238.6208,239.1365,21922.0
2024-08-14 10:30:00,241.11,241.15,240.44,240.97,33066.0,239.1067,239.1464,238.4423,238.9679,33066.0
2024-08-14 10:40:00,240.97,241.41,240.64,240.64,23391.0,238.9679,239.4043,238.6406,238.6406,23391.0
2024-08-14 10:50:00,240.66,240.84,240.44,240.78,25949.0,238.6605,238.839,238.4423,238.7795,25949.0
2024-08-14 11:00:00,240.78,241.24,240.58,240.88,14734.0,238.7795,239.2357,238.5811,238.8787,14734.0
2024-08-14 11:10:00,241.04,241.16,240.67,241.08,35109.0,239.0373,239.1563,238.6704,239.077,35109.0
2024-08-14 11:20:00,241.12,241.64,241.08,241.49,14247.0,239.1167,239.6323,239.077,239.4836,14247.0
2024-08-14 11:30:00,241.51,242.22,241.44,242.18,25768.0,239.5034,240.2075,239.434,240.1679,25768.0
2024-08-14 11:40:00,242.18,242.2,241.85,241.85,9784.0,240.1679,240.1877,239.8406,239.8406,9784.0
2024-08-14 11:50:00,241.85,242.25,241.85,242.18,18007.0,239.8406,240.2373,239.8406,240.1679,18007.0
2024-08-14 12:00:00,242.2,242.68,242.17,242.47,21779.0,240.1877,240.6637,240.1579,240.4554,21779.0
2024-08-14 12:10:00,242.5,242.96,242.36,242.58,31918.0,240.4852,240.9414,240.3464,240.5645,31918.0
2024-08-14 12:20:00,242.55,242.83,241.99,242.1,27260.0,240.5348,240.8125,239.9794,240.0885,27260.0
2024-08-14 12:30:00,242.09,242.44,242.05,242.38,11776.0,240.0786,240.4257,240.0389,240.3662,11776.0
2024-08-14 12:40:00,242.38,242.48,241.86,241.91,10062.0,240.3662,240.4654,239.8505,239.9001,10062.0
2024-08-14 12:50:00,242.0,242.89,242.0,242.85,20140.0,239.9893,240.872,239.9893,240.8323,20140.0
2024-08-14 13:00:00,242.68,242.84,242.43,242.66,11512.0,240.6637,240.8224,240.4158,240.6439,11512.0
2024-08-14 13:10:00,242.66,242.85,242.35,242.49,38829.0,240.6439,240.8323,240.3364,240.4753,38829.0
2024-08-14 13:20:00,242.49,242.65,242.21,242.33,8792.0,240.4753,240.6339,240.1976,240.3166,8792.0
2024-08-14 13:30:00,242.33,242.69,242.31,242.49,8686.0,240.3166,240.6736,240.2968,240.4753,8686.0
2024-08-14 13:40:00,242.49,243.1,242.49,243.0,12191.0,240.4753,241.0802,240.4753,240.981,12191.0
2024-08-14 13:50:00,243.02,243.12,242.91,243.01,13413.0,241.0009,241.1,240.8918,240.991,13413.0
2024-08-14 14:00:00,243.01,243.03,242.63,242.76,28243.0,240.991,241.0108,240.6141,240.743,28243.0
2024-08-14 14:10:00,242.76,242.83,242.55,242.7,16924.0,240.743,240.8125,240.5348,240.6835,16924.0
2024-08-14 14:20:00,242.7,242.86,242.66,242.76,15500.0,240.6835,240.8422,240.6439,240.743,15500.0
2024-08-14 14:30:00,242.76,243.08,242.69,243.06,13391.0,240.743,241.0604,240.6736,241.0405,13391.0
2024-08-14 14:40:00,243.08,243.2,243.01,243.05,12429.0,241.0604,241.1794,240.991,241.0306,12429.0
2024-08-14 14:50:00,243.09,243.37,243.09,243.35,14473.0,241.0703,241.348,241.0703,241.3281,14473.0
2024-08-14 15:00:00,243.38,243.54,243.02,243.34,25690.0,241.3579,241.5166,241.0009,241.3182,25690.0
2024-08-14 15:10:00,243.33,243.44,243.11,243.14,11302.0,241.3083,241.4174,241.0901,241.1199,11302.0
2024-08-14 15:20:00,243.13,243.29,243.07,243.23,13616.0,241.11,241.2686,241.0505,241.2091,13616.0
2024-08-14 15:30:00,243.17,243.3,242.91,243.3,31758.0,241.1496,241.2785,240.8918,241.2785,31758.0
2024-08-14 15:40:00,243.28,243.66,243.25,243.63,51085.0,241.2587,241.6356,241.229,241.6058,51085.0
2024-08-14 15:50:00,243.63,244.09,243.14,243.74,213672.0,241.6058,242.062,241.1199,241.7149,213672.0
2024-08-15 09:30:00,247.77,249.52,247.3,248.65,106968.0,245.7114,247.4469,245.2453,246.5841,106968.0
2024-08-15 09:40:00,248.7,249.1,247.83,248.09,39896.0,246.6337,247.0304,245.7709,246.0288,39896.0
2024-08-15 09:50:00,248.06,248.09,246.44,246.82,28157.0,245.999,246.0288,244.3925,244.7693,28157.0
2024-08-15 10:00:00,246.8,247.23,245.64,245.79,67841.0,244.7495,245.1759,243.5991,243.7479,67841.0
2024-08-15 10:10:00,245.68,246.75,245.67,246.44,20835.0,243.6388,244.6999,243.6289,244.3925,20835.0
2024-08-15 10:20:00,246.23,246.62,246.16,246.33,15623.0,244.1842,244.571,244.1148,244.2834,15623.0
2024-08-15 10:30:00,246.44,246.5,245.67,245.75,45998.0,244.3925,244.452,243.6289,243.7082,45998.0
2024-08-15 10:40:00,245.74,245.89,245.35,245.73,22493.0,243.6983,243.847,243.3115,243.6884,22493.0
2024-08-15 10:50:00,245.77,245.91,245.51,245.85,19503.0,243.728,243.8669,243.4702,243.8074,19503.0
2024-08-15 11:00:00,245.87,246.37,245.79,246.06,28943.0,243.8272,244.323,243.7479,244.0156,28943.0
2024-08-15 11:10:00,246.1,246.65,245.87,246.17,31214.0,244.0553,244.6007,243.8272,244.1247,31214.0
2024-08-15 11:20:00,246.23,246.28,246.0,246.09,13322.0,244.1842,244.2338,243.9561,244.0454,13322.0
2024-08-15 11:30:00,246.09,246.13,245.79,246.0,15180.0,244.0454,244.085,243.7479,243.9561,15180.0
2024-08-15 11:40:00,246.04,246.42,245.93,246.39,9861.0,243.9958,244.3726,243.8867,244.3429,9861.0
2024-08-15 11:50:00,246.43,246.51,246.02,246.16,14108.0,244.3825,244.4619,243.9759,244.1148,14108.0
2024-08-15 12:00:00,246.17,246.58,246.08,246.46,18924.0,244.1247,244.5313,244.0355,244.4123,18924.0
2024-08-15 12:10:00,246.46,246.89,246.45,246.8,22316.0,244.4123,244.8387,244.4024,244.7495,22316.0
2024-08-15 12:20:00,246.75,247.39,246.75,247.31,14481.0,244.6999,245.3346,244.6999,245.2552,14481.0
2024-08-15 12:30:00,247.39,247.66,247.23,247.44,39077.0,245.3346,245.6023,245.1759,245.3842,39077.0
2024-08-15 12:40:00,247.44,247.52,246.65,246.97,28883.0,245.3842,245.4635,244.6007,244.9181,28883.0
2024-08-15 12:50:00,246.93,247.32,246.87,247.31,38086.0,244.8784,245.2651,244.8189,245.2552,38086.0
2024-08-15 13:00:00,247.21,247.22,246.92,247.04,9255.0,245.1561,245.166,244.8685,244.9875,9255.0
2024-08-15 13:10:00,247.03,247.48,247.0,247.48,11675.0,244.9776,245.4238,244.9478,245.4238,11675.0
2024-08-15 13:20:00,247.48,247.76,247.26,247.68,38640.0,245.4238,245.7015,245.2056,245.6222,38640.0
2024-08-15 13:30:00,247.74,248.37,247.74,248.2,25674.0,245.6817,246.3064,245.6817,246.1378,25674.0
2024-08-15 13:40:00,248.2,248.27,247.84,248.16,32686.0,246.1378,246.2073,245.7808,246.0982,32686.0
2024-08-15 13:50:00,248.17,248.21,248.0,248.06,20740.0,246.1081,246.1478,245.9395,245.999,20740.0
2024-08-15 14:00:00,248.06,248.3,247.97,248.23,15760.0,245.999,246.237,245.9097,246.1676,15760.0
2024-08-15 14:10:00,248.2,248.4,248.13,248.39,19660.0,246.1378,246.3362,246.0684,246.3263,19660.0
2024-08-15 14:20:00,248.4,248.72,248.3,248.64,18264.0,246.3362,246.6535,246.237,246.5742,18264.0
2024-08-15 14:30:00,248.68,248.81,248.42,248.67,52145.0,246.6138,246.7428,246.356,246.6039,52145.0
2024-08-15 14:40:00,248.65,249.5,248.65,249.42,39317.0,246.5841,247.427,246.5841,247.3477,39317.0
2024-08-15 14:50:00,249.32,249.36,248.79,248.98,24941.0,247.2485,247.2882,246.7229,246.9114,24941.0
2024-08-15 15:00:00,248.94,249.07,248.67,249.03,28817.0,246.8717,247.0006,246.6039,246.9609,28817.0
2024-08-15 15:10:00,249.06,249.39,248.88,249.29,36282.0,246.9907,247.3179,246.8122,247.2188,36282.0
2024-08-15 15:20:00,249.32,249.74,249.26,249.73,33583.0,247.2485,247.665,247.189,247.6551,33583.0
2024-08-15 15:30:00,249.69,250.26,249.53,250.12,53984.0,247.6155,248.1807,247.4568,248.0419,53984.0
2024-08-15 15:40:00,250.17,250.36,249.61,249.76,48688.0,248.0915,248.2799,247.5361,247.6849,48688.0
2024-08-15 15:50:00,249.77,249.8,248.97,249.56,195830.0,247.6948,247.7245,246.9014,247.4865,195830.0
2024-08-16 09:30:00,249.39,250.98,249.34,249.69,128022.0,247.3179,248.8947,247.2684,247.6155,128022.0
2024-08-16 09:40:00,249.69,250.24,249.39,250.23,16576.0,247.6155,248.1609,247.3179,248.151,16576.0
2024-08-16 09:50:00,250.22,250.52,249.94,250.43,17481.0,248.1411,248.4386,247.8634,248.3493,17481.0
2024-08-16 10:00:00,250.55,251.0,249.48,249.52,31402.0,248.4683,248.9146,247.4072,247.4469,31402.0
2024-08-16 10:10:00,249.58,249.99,249.38,249.92,24811.0,247.5064,247.913,247.308,247.8435,24811.0
2024-08-16 10:20:00,249.99,250.05,249.48,249.58,26077.0,247.913,247.9725,247.4072,247.5064,26077.0
2024-08-16 10:30:00,249.67,249.82,249.13,249.52,25062.0,247.5956,247.7444,247.0601,247.4469,25062.0
2024-08-16 10:40:00,249.49,250.19,249.16,249.87,41769.0,247.4171,248.1113,247.0899,247.794,41769.0
2024-08-16 10:50:00,249.91,250.47,249.69,250.01,36519.0,247.8336,248.389,247.6155,247.9328,36519.0
2024-08-16 11:00:00,250.0,250.16,249.86,249.89,13876.0,247.9229,248.0816,247.784,247.8138,13876.0
2024-08-16 11:10:00,249.88,250.11,249.77,249.94,18885.0,247.8039,248.032,247.6948,247.8634,18885.0
2024-08-16 11:20:00,249.95,250.24,249.77,250.14,26472.0,247.8733,248.1609,247.6948,248.0617,26472.0
2024-08-16 11:30:00,250.14,250.17,249.74,249.99,10772.0,248.0617,248.0915,247.665,247.913,10772.0
2024-08-16 11:40:00,249.99,250.38,249.94,250.38,30309.0,247.913,248.2997,247.8634,248.2997,30309.0
2024-08-16 11:50:00,250.25,250.7,250.25,250.64,26454.0,248.1708,248.6171,248.1708,248.5576,26454.0
2024-08-16 12:00:00,250.48,251.08,250.48,250.95,11711.0,248.3989,248.9939,248.3989,248.865,11711.0
2024-08-16 12:10:00,250.91,251.27,250.9,251.16,26793.0,248.8253,249.1823,248.8154,249.0732,26793.0
2024-08-16 12:20:00,251.08,251.11,250.7,250.7,19176.0,248.9939,249.0237,248.6171,248.6171,19176.0
2024-08-16 12:30:00,250.7,250.84,250.57,250.84,13341.0,248.6171,248.7559,248.4881,248.7559,13341.0
2024-08-16 12:40:00,250.83,251.03,250.79,250.93,11447.0,248.746,248.9443,248.7063,248.8452,11447.0
2024-08-16 12:50:00,250.98,251.51,250.93,251.29,14948.0,248.8947,249.4203,248.8452,249.2022,14948.0
2024-08-16 13:00:00,251.37,251.44,251.15,251.29,12079.0,249.2815,249.3509,249.0633,249.2022,12079.0
2024-08-16 13:10:00,251.35,251.44,251.23,251.4,15255.0,249.2617,249.3509,249.1427,249.3112,15255.0
2024-08-16 13:20:00,251.4,251.4,250.96,251.2,13602.0,249.3112,249.3112,248.8749,249.1129,13602.0
2024-08-16 13:30:00,251.21,251.4,251.16,251.27,20647.0,249.1228,249.3112,249.0732,249.1823,20647.0
2024-08-16 13:40:00,251.33,251.71,251.3,251.54,18292.0,249.2418,249.6187,249.2121,249.4501,18292.0
2024-08-16 13:50:00,251.54,251.56,251.16,251.53,14977.0,249.4501,249.4699,249.0732,249.4402,14977.0
2024-08-16 14:00:00,251.58,251.59,251.12,251.16,23951.0,249.4898,249.4997,249.0336,249.0732,23951.0
2024-08-16 14:10:00,251.21,251.52,251.16,251.52,11163.0,249.1228,249.4303,249.0732,249.4303,11163.0
2024-08-16 14:20:00,251.52,251.52,251.11,251.2,8977.0,249.4303,249.4303,249.0237,249.1129,8977.0
2024-08-16 14:30:00,251.2,251.25,251.01,251.17,17481.0,249.1129,249.1625,248.9245,249.0832,17481.0
2024-08-16 14:40:00,251.17,251.35,251.16,251.27,22669.0,249.0832,249.2617,249.0732,249.1823,22669.0
2024-08-16 14:50:00,251.31,251.63,251.23,251.58,38033.0,249.222,249.5393,249.1427,249.4898,38033.0
2024-08-16 15:00:00,251.58,251.67,251.24,251.25,14958.0,249.4898,249.579,249.1526,249.1625,14958.0
2024-08-16 15:10:00,251.27,251.41,251.2,251.4,8100.0,249.1823,249.3212,249.1129,249.3112,8100.0
2024-08-16 15:20:00,251.39,251.39,251.2,251.24,19408.0,249.3013,249.3013,249.1129,249.1526,19408.0
2024-08-16 15:30:00,251.17,251.22,250.75,250.91,30912.0,249.0832,249.1327,248.6666,248.8253,30912.0
2024-08-16 15:40:00,250.96,251.27,250.9,251.22,26626.0,248.8749,249.1823,248.8154,249.1327,26626.0
2024-08-16 15:50:00,251.19,251.75,251.19,251.69,145127.0,249.103,249.6583,249.103,249.5988,145127.0
2024-08-19 09:30:00,252.0,252.9,252.0,252.64,37413.0,249.9063,250.7988,249.9063,250.5409,37413.0
2024-08-19 09:40:00,252.64,252.76,251.84,251.92,22235.0,250.5409,250.6599,249.7476,249.8269,22235.0
2024-08-19 09:50:00,251.93,252.18,251.84,251.9,10837.0,249.8368,250.0848,249.7476,249.8071,10837.0
2024-08-19 10:00:00,251.91,252.58,251.91,252.5,16801.0,249.817,250.4814,249.817,250.4021,16801.0
2024-08-19 10:10:00,252.5,252.66,252.02,252.27,24671.0,250.4021,250.5608,249.9261,250.174,24671.0
2024-08-19 10:20:00,252.21,252.78,252.14,252.77,12802.0,250.1145,250.6798,250.0451,250.6699,12802.0
2024-08-19 10:30:00,252.77,253.04,252.61,252.87,14924.0,250.6699,250.9376,250.5112,250.769,14924.0
2024-08-19 10:40:00,252.9,253.56,252.9,253.28,25732.0,250.7988,251.4533,250.7988,251.1756,25732.0
2024-08-19 10:50:00,253.28,253.63,253.18,253.45,19794.0,251.1756,251.5227,251.0765,251.3442,19794.0
2024-08-19 11:00:00,253.47,253.74,253.26,253.67,18243.0,251.3641,251.6318,251.1558,251.5624,18243.0
2024-08-19 11:10:00,253.63,253.66,253.27,253.46,24972.0,251.5227,251.5525,251.1657,251.3541,24972.0
2024-08-19 11:20:00,253.46,253.46,253.18,253.37,13143.0,251.3541,251.3541,251.0765,251.2649,13143.0
2024-08-19 11:30:00,253.36,253.69,253.34,253.54,12470.0,251.255,251.5822,251.2351,251.4335,12470.0
2024-08-19 11:40:00,253.46,253.56,253.17,253.18,21813.0,251.3541,251.4533,251.0665,251.0765,21813.0
2024-08-19 11:50:00,253.26,253.56,253.13,253.23,12701.0,251.1558,251.4533,251.0269,251.126,12701.0
2024-08-19 12:00:00,253.21,253.38,253.08,253.35,12582.0,251.1062,251.2748,250.9773,251.245,12582.0
2024-08-19 12:10:00,253.36,253.41,253.16,253.32,11617.0,251.255,251.3045,251.0566,251.2153,11617.0
2024-08-19 12:20:00,253.28,253.9,253.28,253.82,19562.0,251.1756,251.7905,251.1756,251.7111,19562.0
2024-08-19 12:30:00,253.86,253.88,253.6,253.68,19254.0,251.7508,251.7706,251.493,251.5723,19254.0
2024-08-19 12:40:00,253.7,253.87,253.58,253.86,16820.0,251.5921,251.7607,251.4731,251.7508,16820.0
2024-08-19 12:50:00,253.89,254.11,253.84,254.01,15234.0,251.7806,251.9987,251.731,251.8996,15234.0
2024-08-19 13:00:00,254.1,254.11,253.81,253.9,13315.0,251.9888,251.9987,251.7012,251.7905,13315.0
2024-08-19 13:10:00,253.92,253.93,253.6,253.69,15600.0,251.8103,251.8202,251.493,251.5822,15600.0
2024-08-19 13:20:00,253.71,253.74,253.4,253.54,18024.0,251.6021,251.6318,251.2946,251.4335,18024.0
2024-08-19 13:30:00,253.53,253.53,253.34,253.4,9195.0,251.4236,251.4236,251.2351,251.2946,9195.0
2024-08-19 13:40:00,253.42,253.47,253.12,253.14,8608.0,251.3145,251.3641,251.017,251.0368,8608.0
2024-08-19 13:50:00,253.12,253.13,252.86,253.08,17365.0,251.017,251.0269,250.7591,250.9773,17365.0
2024-08-19 14:00:00,253.06,253.26,253.0,253.05,16544.0,250.9575,251.1558,250.898,250.9475,16544.0
2024-08-19 14:10:00,253.03,253.23,252.97,253.19,10954.0,250.9277,251.126,250.8682,251.0864,10954.0
2024-08-19 14:20:00,253.18,253.33,253.12,253.25,12905.0,251.0765,251.2252,251.017,251.1459,12905.0
2024-08-19 14:30:00,253.25,253.3,253.12,253.3,6533.0,251.1459,251.1955,251.017,251.1955,6533.0
2024-08-19 14:40:00,253.32,253.72,253.32,253.66,11549.0,251.2153,251.612,251.2153,251.5525,11549.0
2024-08-19 14:50:00,253.67,253.68,253.45,253.53,8021.0,251.5624,251.5723,251.3442,251.4236,8021.0
2024-08-19 15:00:00,253.51,253.51,253.12,253.12,11147.0,251.4037,251.4037,251.017,251.017,11147.0
2024-08-19 15:10:00,253.18,253.47,253.11,253.47,14205.0,251.0765,251.3641,251.007,251.3641,14205.0
2024-08-19 15:20:00,253.46,253.46,253.24,253.3,13478.0,251.3541,251.3541,251.136,251.1955,13478.0
2024-08-19 15:30:00,253.25,253.39,253.23,253.3,18858.0,251.1459,251.2847,251.126,251.1955,18858.0
2024-08-19 15:40:00,253.33,253.64,253.32,253.52,23808.0,251.2252,251.5326,251.2153,251.4136,23808.0
2024-08-19 15:50:00,253.53,254.07,253.4,253.94,120882.0,251.4236,251.9591,251.2946,251.8301,120882.0
2024-08-20 09:30:00,254.22,254.26,253.38,254.03,48269.0,252.1078,252.1475,251.2748,251.9194,48269.0
2024-08-20 09:40:00,254.14,254.4,253.67,253.85,34673.0,252.0285,252.2863,251.5624,251.7409,34673.0
2024-08-20 09:50:00,253.81,254.46,253.6,254.36,16682.0,251.7012,252.3458,251.493,252.2467,16682.0
2024-08-20 10:00:00,254.39,254.62,254.12,254.21,15253.0,252.2764,252.5045,252.0087,252.0979,15253.0
2024-08-20 10:10:00,254.2,254.27,253.55,253.71,9396.0,252.088,252.1574,251.4434,251.6021,9396.0
2024-08-20 10:20:00,253.71,253.82,253.3,253.73,19648.0,251.6021,251.7111,251.1955,251.6219,19648.0
2024-08-20 10:30:00,253.71,254.36,253.71,253.98,28531.0,251.6021,252.2467,251.6021,251.8698,28531.0
2024-08-20 10:40:00,254.1,254.14,253.67,253.67,14324.0,251.9888,252.0285,251.5624,251.5624,14324.0
2024-08-20 10:50:00,253.71,253.78,253.32,253.4,18146.0,251.6021,251.6715,251.2153,251.2946,18146.0
2024-08-20 11:00:00,253.49,253.73,253.34,253.59,15226.0,251.3839,251.6219,251.2351,251.4831,15226.0
2024-08-20 11:10:00,253.59,253.59,252.87,252.98,14372.0,251.4831,251.4831,250.769,250.8781,14372.0
2024-08-20 11:20:00,252.97,253.01,252.32,252.55,25070.0,250.8682,250.9079,250.2236,250.4517,25070.0
2024-08-20 11:30:00,252.57,253.03,252.52,252.96,9945.0,250.4715,250.9277,250.4219,250.8583,9945.0
2024-08-20 11:40:00,253.02,253.05,252.66,252.83,22730.0,250.9178,250.9475,250.5608,250.7294,22730.0
2024-08-20 11:50:00,252.84,253.67,252.75,253.66,8610.0,250.7393,251.5624,250.65,251.5525,8610.0
2024-08-20 12:00:00,253.67,253.7,253.42,253.42,5955.0,251.5624,251.5921,251.3145,251.3145,5955.0
2024-08-20 12:10:00,253.48,253.48,253.14,253.14,6348.0,251.374,251.374,251.0368,251.0368,6348.0
2024-08-20 12:20:00,253.02,253.18,252.92,253.15,9802.0,250.9178,251.0765,250.8186,251.0467,9802.0
2024-08-20 12:30:00,253.13,253.14,252.92,253.06,12597.0,251.0269,251.0368,250.8186,250.9575,12597.0
2024-08-20 12:40:00,253.01,253.17,252.88,252.88,7050.0,250.9079,251.0665,250.779,250.779,7050.0
2024-08-20 12:50:00,252.92,253.1,252.91,253.04,6917.0,250.8186,250.9971,250.8087,250.9376,6917.0
2024-08-20 13:00:00,253.02,253.02,252.51,252.8,12456.0,250.9178,250.9178,250.412,250.6996,12456.0
2024-08-20 13:10:00,252.8,253.03,252.67,252.81,9668.0,250.6996,250.9277,250.5707,250.7095,9668.0
2024-08-20 13:20:00,252.92,253.12,252.84,252.85,12088.0,250.8186,251.017,250.7393,250.7492,12088.0
2024-08-20 13:30:00,252.84,252.84,252.42,252.58,12218.0,250.7393,250.7393,250.3228,250.4814,12218.0
2024-08-20 13:40:00,252.58,253.03,252.58,253.0,12252.0,250.4814,250.9277,250.4814,250.898,12252.0
2024-08-20 13:50:00,252.97,253.17,252.95,252.96,7101.0,250.8682,251.0665,250.8484,250.8583,7101.0
2024-08-20 14:00:00,252.99,253.14,252.95,253.14,10230.0,250.888,251.0368,250.8484,251.0368,10230.0
2024-08-20 14:10:00,253.1,253.73,253.08,253.73,9416.0,250.9971,251.6219,250.9773,251.6219,9416.0
2024-08-20 14:20:00,253.73,253.76,253.63,253.68,6597.0,251.6219,251.6516,251.5227,251.5723,6597.0
2024-08-20 14:30:00,253.68,253.72,253.54,253.64,8465.0,251.5723,251.612,251.4335,251.5326,8465.0
2024-08-20 14:40:00,253.64,253.74,253.37,253.38,16410.0,251.5326,251.6318,251.2649,251.2748,16410.0
2024-08-20 14:50:00,253.46,253.46,253.24,253.37,11352.0,251.3541,251.3541,251.136,251.2649,11352.0
2024-08-20 15:00:00,253.29,253.39,253.16,253.21,11828.0,251.1855,251.2847,251.0566,251.1062,11828.0
2024-08-20 15:10:00,253.25,253.32,253.02,253.15,16898.0,251.1459,251.2153,250.9178,251.0467,16898.0
2024-08-20 15:20:00,253.2,253.23,252.75,252.8,14857.0,251.0963,251.126,250.65,250.6996,14857.0
2024-08-20 15:30:00,252.68,252.85,252.42,252.42,18386.0,250.5806,250.7492,250.3228,250.3228,18386.0
2024-08-20 15:40:00,252.45,252.77,252.26,252.7,25319.0,250.3525,250.6699,250.1641,250.6004,25319.0
2024-08-20 15:50:00,252.75,253.14,252.63,253.06,81777.0,250.65,251.0368,250.531,250.9575,81777.0
2024-08-21 09:30:00,249.64,249.82,248.2,248.31,167900.0,247.5659,247.7444,246.1378,246.2469,167900.0
2024-08-21 09:40:00,248.25,248.48,247.34,248.24,61431.0,246.1874,246.4155,245.285,246.1775,61431.0
2024-08-21 09:50:00,248.24,248.5,247.9,248.5,47249.0,246.1775,246.4353,245.8403,246.4353,47249.0
2024-08-21 10:00:00,248.61,248.91,247.74,247.85,68325.0,246.5444,246.8419,245.6817,245.7907,68325.0
2024-08-21 10:10:00,247.82,247.83,246.66,246.84,71491.0,245.761,245.7709,244.6106,244.7891,71491.0
2024-08-21 10:20:00,246.84,247.02,246.52,246.53,45371.0,244.7891,244.9676,244.4718,244.4817,45371.0
2024-08-21 10:30:00,246.6,247.26,246.38,246.9,58972.0,244.5511,245.2056,244.333,244.8486,58972.0
2024-08-21 10:40:00,246.9,247.49,246.34,246.51,50137.0,244.8486,245.4337,244.2933,244.4619,50137.0
2024-08-21 10:50:00,246.53,246.59,244.64,245.53,111420.0,244.4817,244.5412,242.6074,243.49,111420.0
2024-08-21 11:00:00,245.45,245.56,244.39,244.46,50070.0,243.4107,243.5198,242.3595,242.4289,50070.0
2024-08-21 11:10:00,244.42,244.9,244.27,244.68,62982.0,242.3892,242.8653,242.2405,242.6471,62982.0
2024-08-21 11:20:00,244.68,244.92,244.41,244.45,42290.0,242.6471,242.8851,242.3793,242.419,42290.0
2024-08-21 11:30:00,244.44,244.79,244.17,244.22,41990.0,242.4091,242.7562,242.1413,242.1909,41990.0
2024-08-21 11:40:00,244.26,244.44,243.91,244.1,57937.0,242.2306,242.4091,241.8835,242.0719,57937.0
2024-08-21 11:50:00,244.04,244.11,243.35,243.74,57763.0,242.0124,242.0818,241.3281,241.7149,57763.0
2024-08-21 12:00:00,243.69,244.16,243.56,244.16,58360.0,241.6653,242.1314,241.5364,242.1314,58360.0
2024-08-21 12:10:00,244.16,244.76,244.16,244.63,46573.0,242.1314,242.7264,242.1314,242.5975,46573.0
2024-08-21 12:20:00,244.67,245.09,244.61,244.62,51070.0,242.6372,243.0537,242.5777,242.5876,51070.0
2024-08-21 12:30:00,244.61,244.76,244.32,244.6,27142.0,242.5777,242.7264,242.2901,242.5677,27142.0
2024-08-21 12:40:00,244.55,244.66,244.43,244.6,23240.0,242.5182,242.6272,242.3992,242.5677,23240.0
2024-08-21 12:50:00,244.63,244.76,244.46,244.68,16006.0,242.5975,242.7264,242.4289,242.6471,16006.0
2024-08-21 13:00:00,244.68,245.06,244.56,244.69,33212.0,242.6471,243.0239,242.5281,242.657,33212.0
2024-08-21 13:10:00,244.69,244.94,244.67,244.9,33928.0,242.657,242.9049,242.6372,242.8653,33928.0
2024-08-21 13:20:00,244.91,245.29,244.83,244.98,31527.0,242.8752,243.252,242.7958,242.9446,31527.0
2024-08-21 13:30:00,244.92,245.05,244.53,244.71,47467.0,242.8851,243.014,242.4983,242.6768,47467.0
2024-08-21 13:40:00,244.7,245.05,244.55,245.02,36506.0,242.6669,243.014,242.5182,242.9843,36506.0
2024-08-21 13:50:00,245.02,245.04,244.53,244.72,41493.0,242.9843,243.0041,242.4983,242.6867,41493.0
2024-08-21 14:00:00,244.66,245.1,244.51,244.95,45312.0,242.6272,243.0636,242.4785,242.9148,45312.0
2024-08-21 14:10:00,244.98,245.44,244.93,245.43,51207.0,242.9446,243.4008,242.895,243.3909,51207.0
2024-08-21 14:20:00,245.5,245.84,245.3,245.84,47190.0,243.4603,243.7974,243.2619,243.7974,47190.0
2024-08-21 14:30:00,245.86,246.35,245.54,245.74,29441.0,243.8173,244.3032,243.4999,243.6983,29441.0
2024-08-21 14:40:00,245.74,245.94,245.45,245.88,41228.0,243.6983,243.8966,243.4107,243.8371,41228.0
2024-08-21 14:50:00,245.89,246.09,245.77,245.95,26544.0,243.847,244.0454,243.728,243.9065,26544.0
2024-08-21 15:00:00,246.05,246.11,245.82,245.89,24269.0,244.0057,244.0652,243.7776,243.847,24269.0
2024-08-21 15:10:00,245.86,246.06,245.76,245.77,30007.0,243.8173,244.0156,243.7181,243.728,30007.0
2024-08-21 15:20:00,245.77,245.86,245.51,245.82,44260.0,243.728,243.8173,243.4702,243.7776,44260.0
2024-08-21 15:30:00,245.79,246.0,245.44,246.0,44191.0,243.7479,243.9561,243.4008,243.9561,44191.0
2024-08-21 15:40:00,245.98,246.07,245.82,246.01,41054.0,243.9363,244.0255,243.7776,243.966,41054.0
2024-08-21 15:50:00,246.02,246.43,245.9,246.24,162045.0,243.9759,244.3825,243.8569,244.1941,162045.0
2024-08-22 09:30:00,246.77,247.24,246.51,246.63,87379.0,244.7197,245.1858,244.4619,244.5809,87379.0
2024-08-22 09:40:00,246.63,247.45,246.1,246.1,25739.0,244.5809,245.3941,244.0553,244.0553,25739.0
2024-08-22 09:50:00,246.1,246.51,245.8,246.16,31576.0,244.0553,244.4619,243.7578,244.1148,31576.0
2024-08-22 10:00:00,246.16,246.3,245.91,245.93,24070.0,244.1148,244.2536,243.8669,243.8867,24070.0
2024-08-22 10:10:00,245.93,246.35,245.77,245.93,15161.0,243.8867,244.3032,243.728,243.8867,15161.0
2024-08-22 10:20:00,245.96,246.18,245.75,245.83,15375.0,243.9164,244.1346,243.7082,243.7875,15375.0
2024-08-22 10:30:00,245.96,246.35,245.77,246.34,19837.0,243.9164,244.3032,243.728,244.2933,19837.0
2024-08-22 10:40:00,246.4,246.75,246.01,246.28,19675.0,244.3528,244.6999,243.966,244.2338,19675.0
2024-08-22 10:50:00,246.48,246.94,246.42,246.83,22143.0,244.4321,244.8883,244.3726,244.7792,22143.0
2024-08-22 11:00:00,246.89,247.42,246.88,247.06,34486.0,244.8387,245.3643,244.8288,245.0073,34486.0
2024-08-22 11:10:00,247.06,247.33,246.95,247.03,29443.0,245.0073,245.2751,244.8982,244.9776,29443.0
2024-08-22 11:20:00,246.88,246.95,246.68,246.92,13426.0,244.8288,244.8982,244.6305,244.8685,13426.0
2024-08-22 11:30:00,247.06,247.9,247.02,247.75,32580.0,245.0073,245.8403,244.9676,245.6916,32580.0
2024-08-22 11:40:00,247.71,247.83,247.36,247.36,14974.0,245.6519,245.7709,245.3048,245.3048,14974.0
2024-08-22 11:50:00,247.41,247.67,247.23,247.54,22668.0,245.3544,245.6122,245.1759,245.4833,22668.0
2024-08-22 12:00:00,247.5,247.95,247.44,247.91,31059.0,245.4437,245.8899,245.3842,245.8502,31059.0
2024-08-22 12:10:00,247.99,248.06,247.65,247.91,36877.0,245.9296,245.999,245.5924,245.8502,36877.0
2024-08-22 12:20:00,248.1,248.44,248.05,248.4,19911.0,246.0387,246.3758,245.9891,246.3362,19911.0
2024-08-22 12:30:00,248.45,248.92,248.44,248.72,25262.0,246.3858,246.8519,246.3758,246.6535,25262.0
2024-08-22 12:40:00,248.72,248.77,248.08,248.08,10758.0,246.6535,246.7031,246.0188,246.0188,10758.0
2024-08-22 12:50:00,248.15,248.16,247.32,247.42,12824.0,246.0883,246.0982,245.2651,245.3643,12824.0
2024-08-22 13:00:00,247.46,248.06,247.43,248.02,11253.0,245.404,245.999,245.3742,245.9593,11253.0
2024-08-22 13:10:00,248.06,248.45,247.96,248.31,13019.0,245.999,246.3858,245.8998,246.2469,13019.0
2024-08-22 13:20:00,248.36,248.47,247.67,247.67,13814.0,246.2965,246.4056,245.6122,245.6122,13814.0
2024-08-22 13:30:00,247.62,247.64,247.06,247.44,11833.0,245.5627,245.5825,245.0073,245.3842,11833.0
2024-08-22 13:40:00,247.31,247.64,247.23,247.28,11127.0,245.2552,245.5825,245.1759,245.2255,11127.0
2024-08-22 13:50:00,247.37,247.45,247.07,247.22,17869.0,245.3147,245.3941,245.0172,245.166,17869.0
2024-08-22 14:00:00,247.22,248.08,247.17,248.08,12802.0,245.166,246.0188,245.1164,246.0188,12802.0
2024-08-22 14:10:00,248.19,248.56,248.12,248.56,13410.0,246.1279,246.4948,246.0585,246.4948,13410.0
2024-08-22 14:20:00,248.61,248.61,248.24,248.49,20207.0,246.5444,246.5444,246.1775,246.4254,20207.0
2024-08-22 14:30:00,248.4,248.54,248.27,248.42,15447.0,246.3362,246.475,246.2073,246.356,15447.0
2024-08-22 14:40:00,248.42,248.47,248.01,248.01,23522.0,246.356,246.4056,245.9494,245.9494,23522.0
2024-08-22 14:50:00,248.01,248.22,247.82,247.88,25962.0,245.9494,246.1577,245.761,245.8205,25962.0
2024-08-22 15:00:00,247.93,248.23,247.92,248.14,17996.0,245.8701,246.1676,245.8602,246.0783,17996.0
2024-08-22 15:10:00,248.14,248.39,248.03,248.16,13222.0,246.0783,246.3263,245.9692,246.0982,13222.0
2024-08-22 15:20:00,248.14,248.22,247.78,247.91,16555.0,246.0783,246.1577,245.7213,245.8502,16555.0
2024-08-22 15:30:00,247.91,248.15,247.8,247.89,14221.0,245.8502,246.0883,245.7412,245.8304,14221.0
2024-08-22 15:40:00,247.88,248.03,247.66,247.9,21741.0,245.8205,245.9692,245.6023,245.8403,21741.0
2024-08-22 15:50:00,247.99,248.03,247.34,247.83,115776.0,245.9296,245.9692,245.285,245.7709,115776.0
2024-08-23 09:30:00,248.0,249.55,248.0,249.26,57132.0,245.9395,247.4766,245.9395,247.189,57132.0
2024-08-23 09:40:00,249.08,249.32,248.81,248.86,17677.0,247.0105,247.2485,246.7428,246.7924,17677.0
2024-08-23 09:50:00,248.71,249.44,248.4,249.4,17782.0,246.6436,247.3675,246.3362,247.3279,17782.0
2024-08-23 10:00:00,249.49,250.72,249.44,250.44,37894.0,247.4171,248.6369,247.3675,248.3592,37894.0
2024-08-23 10:10:00,250.58,251.28,249.61,249.82,28384.0,248.4981,249.1922,247.5361,247.7444,28384.0
2024-08-23 10:20:00,249.97,251.16,249.83,251.04,20890.0,247.8931,249.0732,247.7543,248.9542,20890.0
2024-08-23 10:30:00,250.97,251.25,250.12,250.45,29661.0,248.8848,249.1625,248.0419,248.3691,29661.0
2024-08-23 10:40:00,250.45,250.86,249.63,249.71,14098.0,248.3691,248.7757,247.556,247.6353,14098.0
2024-08-23 10:50:00,249.92,250.83,249.7,250.73,17942.0,247.8435,248.746,247.6254,248.6468,17942.0
2024-08-23 11:00:00,250.76,251.21,250.57,251.21,17915.0,248.6766,249.1228,248.4881,249.1228,17915.0
2024-08-23 11:10:00,251.25,251.9,250.91,251.68,28956.0,249.1625,249.8071,248.8253,249.5889,28956.0
2024-08-23 11:20:00,251.76,251.96,251.61,251.8,10717.0,249.6683,249.8666,249.5195,249.7079,10717.0
2024-08-23 11:30:00,251.91,252.17,251.79,251.84,12207.0,249.817,250.0749,249.698,249.7476,12207.0
2024-08-23 11:40:00,251.85,252.13,251.42,251.65,20953.0,249.7575,250.0352,249.3311,249.5592,20953.0
2024-08-23 11:50:00,251.65,251.65,250.62,250.71,11768.0,249.5592,249.5592,248.5377,248.627,11768.0
2024-08-23 12:00:00,250.7,250.74,249.68,250.17,29295.0,248.6171,248.6567,247.6055,248.0915,29295.0
2024-08-23 12:10:00,250.21,250.33,249.72,250.22,20348.0,248.1311,248.2501,247.6452,248.1411,20348.0
2024-08-23 12:20:00,250.27,250.27,249.57,249.83,10238.0,248.1906,248.1906,247.4965,247.7543,10238.0
2024-08-23 12:30:00,249.77,250.2,249.73,250.13,15283.0,247.6948,248.1212,247.6551,248.0518,15283.0
2024-08-23 12:40:00,250.13,250.17,249.22,249.68,26033.0,248.0518,248.0915,247.1494,247.6055,26033.0
2024-08-23 12:50:00,249.71,250.75,249.68,250.53,11312.0,247.6353,248.6666,247.6055,248.4485,11312.0
2024-08-23 13:00:00,250.52,251.06,250.43,251.03,9500.0,248.4386,248.9741,248.3493,248.9443,9500.0
2024-08-23 13:10:00,251.11,251.25,250.89,251.05,6627.0,249.0237,249.1625,248.8055,248.9642,6627.0
2024-08-23 13:20:00,251.05,251.53,251.05,251.46,8807.0,248.9642,249.4402,248.9642,249.3708,8807.0
2024-08-23 13:30:00,251.37,251.45,251.14,251.29,9405.0,249.2815,249.3608,249.0534,249.2022,9405.0
2024-08-23 13:40:00,251.32,251.51,251.14,251.28,20640.0,249.2319,249.4203,249.0534,249.1922,20640.0
2024-08-23 13:50:00,251.3,251.43,251.06,251.21,13080.0,249.2121,249.341,248.9741,249.1228,13080.0
2024-08-23 14:00:00,251.14,251.3,250.98,251.14,10867.0,249.0534,249.2121,248.8947,249.0534,10867.0
2024-08-23 14:10:00,251.22,251.43,251.07,251.15,20470.0,249.1327,249.341,248.984,249.0633,20470.0
2024-08-23 14:20:00,251.13,251.31,250.97,251.2,14688.0,249.0435,249.222,248.8848,249.1129,14688.0
2024-08-23 14:30:00,251.19,251.19,250.76,250.95,9616.0,249.103,249.103,248.6766,248.865,9616.0
2024-08-23 14:40:00,250.95,251.01,250.82,250.91,10539.0,248.865,248.9245,248.7361,248.8253,10539.0
2024-08-23 14:50:00,250.97,250.99,250.56,250.56,10441.0,248.8848,248.9047,248.4782,248.4782,10441.0
2024-08-23 15:00:00,250.59,250.75,250.45,250.75,15914.0,248.508,248.6666,248.3691,248.6666,15914.0
2024-08-23 15:10:00,250.77,251.5,250.75,251.31,49296.0,248.6865,249.4104,248.6666,249.222,49296.0
2024-08-23 15:20:00,251.41,251.54,251.29,251.5,13171.0,249.3212,249.4501,249.2022,249.4104,13171.0
2024-08-23 15:30:00,251.4,251.51,250.99,251.17,24419.0,249.3112,249.4203,248.9047,249.0832,24419.0
2024-08-23 15:40:00,251.13,251.42,250.92,251.23,24691.0,249.0435,249.3311,248.8352,249.1427,24691.0
2024-08-23 15:50:00,251.21,251.63,251.12,251.18,120174.0,249.1228,249.5393,249.0336,249.0931,120174.0
2024-08-26 09:30:00,252.42,254.25,251.95,254.01,84668.0,250.3228,252.1376,249.8567,251.8996,84668.0
2024-08-26 09:40:00,254.01,255.14,253.82,255.0,74062.0,251.8996,253.0202,251.7111,252.8813,74062.0
2024-08-26 09:50:00,254.99,255.33,254.62,255.33,34633.0,252.8714,253.2086,252.5045,253.2086,34633.0
2024-08-26 10:00:00,255.55,256.08,255.31,256.01,41859.0,253.4268,253.9524,253.1888,253.8829,41859.0
2024-08-26 10:10:00,256.01,256.16,254.58,254.58,21149.0,253.8829,254.0317,252.4648,252.4648,21149.0
2024-08-26 10:20:00,254.7,255.3,254.3,255.17,23999.0,252.5838,253.1788,252.1872,253.0499,23999.0
2024-08-26 10:30:00,255.09,255.48,254.46,254.7,22103.0,252.9706,253.3574,252.3458,252.5838,22103.0
2024-08-26 10:40:00,254.63,254.96,254.24,254.32,13311.0,252.5144,252.8417,252.1277,252.207,13311.0
2024-08-26 10:50:00,254.22,254.67,254.09,254.33,9153.0,252.1078,252.5541,251.9789,252.2169,9153.0
2024-08-26 11:00:00,254.34,254.44,254.07,254.07,7548.0,252.2268,252.326,251.9591,251.9591,7548.0
2024-08-26 11:10:00,254.12,254.41,253.82,253.96,9107.0,252.0087,252.2962,251.7111,251.85,9107.0
2024-08-26 11:20:00,253.84,253.91,253.22,253.42,15175.0,251.731,251.8004,251.1161,251.3145,15175.0
2024-08-26 11:30:00,253.23,253.5,253.05,253.48,42188.0,251.126,251.3938,250.9475,251.374,42188.0
2024-08-26 11:40:00,253.51,254.01,253.51,253.86,10917.0,251.4037,251.8996,251.4037,251.7508,10917.0
2024-08-26 11:50:00,254.03,254.41,253.87,254.38,25983.0,251.9194,252.2962,251.7607,252.2665,25983.0
2024-08-26 12:00:00,254.27,254.29,254.11,254.15,8439.0,252.1574,252.1772,251.9987,252.0384,8439.0
2024-08-26 12:10:00,254.22,254.29,254.0,254.14,21922.0,252.1078,252.1772,251.8896,252.0285,21922.0
2024-08-26 12:20:00,254.27,254.36,254.06,254.06,8810.0,252.1574,252.2467,251.9491,251.9491,8810.0
2024-08-26 12:30:00,254.14,254.18,253.83,253.93,8572.0,252.0285,252.0682,251.7211,251.8202,8572.0
2024-08-26 12:40:00,254.01,254.23,254.01,254.02,8228.0,251.8996,252.1177,251.8996,251.9095,8228.0
2024-08-26 12:50:00,253.91,254.13,253.7,253.88,11860.0,251.8004,252.0186,251.5921,251.7706,11860.0
2024-08-26 13:00:00,253.86,254.14,253.85,253.9,12380.0,251.7508,252.0285,251.7409,251.7905,12380.0
2024-08-26 13:10:00,253.9,254.17,253.82,254.15,10636.0,251.7905,252.0582,251.7111,252.0384,10636.0
2024-08-26 13:20:00,254.15,254.45,254.07,254.27,6412.0,252.0384,252.3359,251.9591,252.1574,6412.0
2024-08-26 13:30:00,254.23,254.23,253.52,253.52,4495.0,252.1177,252.1177,251.4136,251.4136,4495.0
2024-08-26 13:40:00,253.68,253.72,253.01,253.03,8627.0,251.5723,251.612,250.9079,250.9277,8627.0
2024-08-26 13:50:00,253.13,253.35,253.0,253.34,12607.0,251.0269,251.245,250.898,251.2351,12607.0
2024-08-26 14:00:00,253.46,253.56,253.15,253.18,6203.0,251.3541,251.4533,251.0467,251.0765,6203.0
2024-08-26 14:10:00,253.1,253.27,252.86,252.96,11821.0,250.9971,251.1657,250.7591,250.8583,11821.0
2024-08-26 14:20:00,252.98,253.34,252.96,253.33,14135.0,250.8781,251.2351,250.8583,251.2252,14135.0
2024-08-26 14:30:00,253.23,253.41,253.14,253.39,9211.0,251.126,251.3045,251.0368,251.2847,9211.0
2024-08-26 14:40:00,253.39,253.66,253.35,253.36,16852.0,251.2847,251.5525,251.245,251.255,16852.0
2024-08-26 14:50:00,253.35,253.59,253.09,253.45,10064.0,251.245,251.4831,250.9872,251.3442,10064.0
2024-08-26 15:00:00,253.48,253.48,253.22,253.39,5779.0,251.374,251.374,251.1161,251.2847,5779.0
2024-08-26 15:10:00,253.54,253.68,253.44,253.58,10617.0,251.4335,251.5723,251.3343,251.4731,10617.0
2024-08-26 15:20:00,253.58,253.88,253.54,253.62,21463.0,251.4731,251.7706,251.4335,251.5128,21463.0
2024-08-26 15:30:00,253.56,254.17,253.54,253.85,12877.0,251.4533,252.0582,251.4335,251.7409,12877.0
2024-08-26 15:40:00,253.83,254.29,253.79,254.07,15779.0,251.7211,252.1772,251.6814,251.9591,15779.0
2024-08-26 15:50:00,254.04,254.25,253.63,253.91,76304.0,251.9293,252.1376,251.5227,251.8004,76304.0
2024-08-27 09:30:00,253.7,255.87,253.7,255.75,70700.0,251.5921,253.7441,251.5921,253.6251,70700.0
2024-08-27 09:40:00,255.73,256.68,254.78,254.92,46514.0,253.6053,254.5474,252.6632,252.802,46514.0
2024-08-27 09:50:00,254.92,255.1,254.39,254.76,24518.0,252.802,252.9805,252.2764,252.6433,24518.0
2024-08-27 10:00:00,254.88,255.45,254.71,255.0,23825.0,252.7623,253.3276,252.5937,252.8813,23825.0
2024-08-27 10:10:00,255.0,255.09,253.83,254.47,31166.0,252.8813,252.9706,251.7211,252.3557,31166.0
2024-08-27 10:20:00,254.62,255.1,254.47,254.93,22564.0,252.5045,252.9805,252.3557,252.8119,22564.0
2024-08-27 10:30:00,254.96,255.43,254.92,255.28,18500.0,252.8417,253.3078,252.802,253.159,18500.0
2024-08-27 10:40:00,255.31,255.54,255.15,255.39,17352.0,253.1888,253.4169,253.0301,253.2681,17352.0
2024-08-27 10:50:00,255.38,255.69,255.23,255.65,17003.0,253.2582,253.5656,253.1094,253.5259,17003.0
2024-08-27 11:00:00,255.74,256.0,255.62,255.75,13612.0,253.6152,253.873,253.4962,253.6251,13612.0
2024-08-27 11:10:00,255.71,255.71,254.83,254.86,10070.0,253.5854,253.5854,252.7128,252.7425,10070.0
2024-08-27 11:20:00,254.94,255.0,254.55,254.88,28561.0,252.8218,252.8813,252.4351,252.7623,28561.0
2024-08-27 11:30:00,254.82,254.82,254.27,254.38,17739.0,252.7028,252.7028,252.1574,252.2665,17739.0
2024-08-27 11:40:00,254.27,254.58,254.19,254.4,15622.0,252.1574,252.4648,252.0781,252.2863,15622.0
2024-08-27 11:50:00,254.47,254.56,254.19,254.56,16360.0,252.3557,252.445,252.0781,252.445,16360.0
2024-08-27 12:00:00,254.66,254.84,254.46,254.46,7212.0,252.5442,252.7227,252.3458,252.3458,7212.0
2024-08-27 12:10:00,254.47,254.68,254.33,254.5,16006.0,252.3557,252.564,252.2169,252.3855,16006.0
2024-08-27 12:20:00,254.55,254.6,254.33,254.4,9088.0,252.4351,252.4847,252.2169,252.2863,9088.0
2024-08-27 12:30:00,254.38,254.43,254.14,254.21,13453.0,252.2665,252.3161,252.0285,252.0979,13453.0
2024-08-27 12:40:00,254.21,254.53,253.81,254.49,13030.0,252.0979,252.4152,251.7012,252.3756,13030.0
2024-08-27 12:50:00,254.54,254.91,254.54,254.56,10891.0,252.4252,252.7921,252.4252,252.445,10891.0
2024-08-27 13:00:00,254.61,254.99,254.57,254.82,9728.0,252.4946,252.8714,252.4549,252.7028,9728.0
2024-08-27 13:10:00,254.79,255.0,254.73,254.86,7050.0,252.6731,252.8813,252.6136,252.7425,7050.0
2024-08-27 13:20:00,254.86,255.29,254.85,255.24,10093.0,252.7425,253.1689,252.7326,253.1193,10093.0
2024-08-27 13:30:00,255.22,255.5,255.13,255.48,14349.0,253.0995,253.3772,253.0103,253.3574,14349.0
2024-08-27 13:40:00,255.49,255.69,255.28,255.29,8686.0,253.3673,253.5656,253.159,253.1689,8686.0
2024-08-27 13:50:00,255.33,255.36,255.08,255.14,5752.0,253.2086,253.2383,252.9607,253.0202,5752.0
2024-08-27 14:00:00,255.14,255.22,255.03,255.06,18767.0,253.0202,253.0995,252.9111,252.9408,18767.0
2024-08-27 14:10:00,255.07,255.3,254.9,255.04,20869.0,252.9508,253.1788,252.7822,252.921,20869.0
2024-08-27 14:20:00,255.08,255.09,254.88,254.95,9011.0,252.9607,252.9706,252.7623,252.8318,9011.0
2024-08-27 14:30:00,254.95,255.0,254.85,254.96,18802.0,252.8318,252.8813,252.7326,252.8417,18802.0
2024-08-27 14:40:00,254.96,255.2,254.94,255.08,9995.0,252.8417,253.0797,252.8218,252.9607,9995.0
2024-08-27 14:50:00,255.14,255.22,255.0,255.06,17755.0,253.0202,253.0995,252.8813,252.9408,17755.0
2024-08-27 15:00:00,255.04,255.29,254.84,255.25,13904.0,252.921,253.1689,252.7227,253.1293,13904.0
2024-08-27 15:10:00,255.25,255.27,255.09,255.12,11842.0,253.1293,253.1491,252.9706,253.0003,11842.0
2024-08-27 15:20:00,255.1,255.37,254.99,255.1,24819.0,252.9805,253.2483,252.8714,252.9805,24819.0
2024-08-27 15:30:00,255.15,255.16,254.82,254.86,35735.0,253.0301,253.04,252.7028,252.7425,35735.0
2024-08-27 15:40:00,254.79,254.91,254.48,254.76,19016.0,252.6731,252.7921,252.3657,252.6433,19016.0
2024-08-27 15:50:00,254.75,255.3,254.57,255.13,138968.0,252.6334,253.1788,252.4549,253.0103,138968.0
2024-08-28 09:30:00,254.21,255.7,253.75,255.45,80702.0,252.0979,253.5755,251.6417,253.3276,80702.0
2024-08-28 09:40:00,255.61,256.29,255.3,256.07,56551.0,253.4863,254.1606,253.1788,253.9424,56551.0
2024-08-28 09:50:00,256.14,256.67,255.88,255.98,35579.0,254.0119,254.5375,253.754,253.8532,35579.0
2024-08-28 10:00:00,255.94,257.11,255.62,256.99,39676.0,253.8135,254.9738,253.4962,254.8548,39676.0
2024-08-28 10:10:00,256.98,257.05,256.46,256.5,40454.0,254.8449,254.9143,254.3292,254.3689,40454.0
2024-08-28 10:20:00,256.5,256.56,255.74,256.05,33675.0,254.3689,254.4284,253.6152,253.9226,33675.0
2024-08-28 10:30:00,256.1,256.9,255.97,256.79,45788.0,253.9722,254.7656,253.8433,254.6565,45788.0
2024-08-28 10:40:00,256.87,257.08,256.5,256.92,23884.0,254.7358,254.9441,254.3689,254.7854,23884.0
2024-08-28 10:50:00,257.05,257.74,256.86,257.7,45744.0,254.9143,255.5986,254.7259,255.5589,45744.0
2024-08-28 11:00:00,257.65,258.6,257.42,258.52,48149.0,255.5093,256.4514,255.2812,256.3721,48149.0
2024-08-28 11:10:00,258.54,258.63,257.05,257.2,46628.0,256.3919,256.4812,254.9143,255.0631,46628.0
2024-08-28 11:20:00,257.25,257.26,256.77,256.92,29901.0,255.1126,255.1226,254.6366,254.7854,29901.0
2024-08-28 11:30:00,256.92,256.92,256.37,256.68,15184.0,254.7854,254.7854,254.24,254.5474,15184.0
2024-08-28 11:40:00,256.74,256.75,256.01,256.11,17987.0,254.6069,254.6168,253.8829,253.9821,17987.0
2024-08-28 11:50:00,256.1,256.42,255.96,256.32,40834.0,253.9722,254.2895,253.8334,254.1904,40834.0
2024-08-28 12:00:00,256.32,256.53,255.86,255.93,30083.0,254.1904,254.3986,253.7342,253.8036,30083.0
2024-08-28 12:10:00,255.99,256.5,255.94,256.11,21461.0,253.8631,254.3689,253.8135,253.9821,21461.0
2024-08-28 12:20:00,256.12,256.15,255.35,255.48,17753.0,253.992,254.0218,253.2284,253.3574,17753.0
2024-08-28 12:30:00,255.48,255.81,255.37,255.66,14483.0,253.3574,253.6846,253.2483,253.5359,14483.0
2024-08-28 12:40:00,255.66,256.05,255.5,255.87,14714.0,253.5359,253.9226,253.3772,253.7441,14714.0
2024-08-28 12:50:00,255.87,256.28,255.81,256.27,28073.0,253.7441,254.1507,253.6846,254.1408,28073.0
2024-08-28 13:00:00,256.26,256.46,256.16,256.29,10631.0,254.1309,254.3292,254.0317,254.1606,10631.0
2024-08-28 13:10:00,256.2,256.37,255.83,255.93,10981.0,254.0714,254.24,253.7044,253.8036,10981.0
2024-08-28 13:20:00,255.97,256.01,255.7,255.88,8602.0,253.8433,253.8829,253.5755,253.754,8602.0
2024-08-28 13:30:00,255.89,256.25,255.82,255.92,15415.0,253.7639,254.121,253.6945,253.7937,15415.0
2024-08-28 13:40:00,255.88,255.95,255.21,255.25,13191.0,253.754,253.8234,253.0896,253.1293,13191.0
2024-08-28 13:50:00,255.25,255.35,254.06,254.06,56883.0,253.1293,253.2284,251.9491,251.9491,56883.0
2024-08-28 14:00:00,254.09,254.49,253.78,254.37,40729.0,251.9789,252.3756,251.6715,252.2566,40729.0
2024-08-28 14:10:00,254.43,254.59,254.14,254.41,19875.0,252.3161,252.4747,252.0285,252.2962,19875.0
2024-08-28 14:20:00,254.41,254.49,254.11,254.18,17489.0,252.2962,252.3756,251.9987,252.0682,17489.0
2024-08-28 14:30:00,254.18,254.32,254.09,254.29,19727.0,252.0682,252.207,251.9789,252.1772,19727.0
2024-08-28 14:40:00,254.29,254.45,254.14,254.2,23363.0,252.1772,252.3359,252.0285,252.088,23363.0
2024-08-28 14:50:00,254.2,255.94,254.2,255.82,34880.0,252.088,253.8135,252.088,253.6945,34880.0
2024-08-28 15:00:00,255.82,256.02,255.1,255.27,22312.0,253.6945,253.8929,252.9805,253.1491,22312.0
2024-08-28 15:10:00,255.27,255.49,254.9,255.49,32813.0,253.1491,253.3673,252.7822,253.3673,32813.0
2024-08-28 15:20:00,255.52,255.91,255.42,255.89,24044.0,253.397,253.7838,253.2978,253.7639,24044.0
2024-08-28 15:30:00,255.88,255.96,255.61,255.94,26752.0,253.754,253.8334,253.4863,253.8135,26752.0
2024-08-28 15:40:00,255.94,256.49,255.87,256.44,43642.0,253.8135,254.359,253.7441,254.3094,43642.0
2024-08-28 15:50:00,256.65,257.55,256.27,257.13,166920.0,254.5176,255.4102,254.1408,254.9936,166920.0
2024-08-29 09:30:00,258.0,259.18,257.0,257.4,61463.0,255.8564,257.0266,254.8647,255.2614,61463.0
2024-08-29 09:40:00,257.55,258.08,256.86,257.18,24821.0,255.4102,255.9357,254.7259,255.0432,24821.0
2024-08-29 09:50:00,257.08,258.69,256.82,258.58,26810.0,254.9441,256.5407,254.6862,256.4316,26810.0
2024-08-29 10:00:00,258.62,260.21,258.62,260.05,41109.0,256.4713,258.0481,256.4713,257.8894,41109.0
2024-08-29 10:10:00,260.13,260.92,260.06,260.51,33500.0,257.9687,258.7522,257.8993,258.3456,33500.0
2024-08-29 10:20:00,260.75,261.57,260.62,260.96,34509.0,258.5836,259.3968,258.4546,258.7918,34509.0
2024-08-29 10:30:00,260.98,260.98,259.7,260.41,44256.0,258.8117,258.8117,257.5423,258.2464,44256.0
2024-08-29 10:40:00,260.48,260.49,259.63,259.63,15752.0,258.3158,258.3257,257.4729,257.4729,15752.0
2024-08-29 10:50:00,259.76,259.99,259.23,259.59,54338.0,257.6018,257.8299,257.0762,257.4332,54338.0
2024-08-29 11:00:00,259.67,260.35,259.49,259.5,28263.0,257.5125,258.1869,257.334,257.344,28263.0
2024-08-29 11:10:00,259.49,260.07,259.3,259.33,33713.0,257.334,257.9092,257.1456,257.1754,33713.0
2024-08-29 11:20:00,259.42,259.88,259.19,259.7,14042.0,257.2646,257.7208,257.0365,257.5423,14042.0
2024-08-29 11:30:00,259.8,260.17,259.61,259.83,14590.0,257.6415,258.0084,257.453,257.6712,14590.0
2024-08-29 11:40:00,259.84,260.11,259.61,260.11,18603.0,257.6811,257.9489,257.453,257.9489,18603.0
2024-08-29 11:50:00,260.07,260.65,259.67,260.65,38475.0,257.9092,258.4844,257.5125,258.4844,38475.0
2024-08-29 12:00:00,260.66,260.97,260.61,260.69,24074.0,258.4943,258.8017,258.4447,258.5241,24074.0
2024-08-29 12:10:00,260.58,260.62,260.08,260.39,16938.0,258.415,258.4546,257.9191,258.2266,16938.0
2024-08-29 12:20:00,260.39,260.84,260.21,260.26,11847.0,258.2266,258.6728,258.0481,258.0976,11847.0
2024-08-29 12:30:00,260.27,260.57,260.14,260.36,11486.0,258.1076,258.4051,257.9786,258.1968,11486.0
2024-08-29 12:40:00,260.36,260.7,260.25,260.25,12212.0,258.1968,258.534,258.0877,258.0877,12212.0
2024-08-29 12:50:00,260.21,260.79,260.13,260.78,16715.0,258.0481,258.6232,257.9687,258.6133,16715.0
2024-08-29 13:00:00,260.75,260.75,260.15,260.17,8784.0,258.5836,258.5836,257.9885,258.0084,8784.0
2024-08-29 13:10:00,260.17,260.5,260.07,260.43,7793.0,258.0084,258.3356,257.9092,258.2662,7793.0
2024-08-29 13:20:00,260.48,260.73,260.21,260.72,12561.0,258.3158,258.5637,258.0481,258.5538,12561.0
2024-08-29 13:30:00,260.72,260.94,260.67,260.69,15085.0,258.5538,258.772,258.5042,258.5241,15085.0
2024-08-29 13:40:00,260.69,261.06,260.68,260.97,18236.0,258.5241,258.891,258.5141,258.8017,18236.0
2024-08-29 13:50:00,260.97,261.31,260.92,261.15,18205.0,258.8017,259.1389,258.7522,258.9802,18205.0
2024-08-29 14:00:00,261.14,261.14,260.7,260.85,24661.0,258.9703,258.9703,258.534,258.6827,24661.0
2024-08-29 14:10:00,260.85,261.13,260.8,260.99,12803.0,258.6827,258.9604,258.6331,258.8216,12803.0
2024-08-29 14:20:00,261.06,261.12,260.18,260.3,20570.0,258.891,258.9505,258.0183,258.1373,20570.0
2024-08-29 14:30:00,260.24,260.44,258.6,258.65,61882.0,258.0778,258.2761,256.4514,256.501,61882.0
2024-08-29 14:40:00,258.65,258.94,258.09,258.52,30196.0,256.501,256.7886,255.9457,256.3721,30196.0
2024-08-29 14:50:00,258.52,258.65,257.83,258.41,20804.0,256.3721,256.501,255.6878,256.263,20804.0
2024-08-29 15:00:00,258.37,258.99,258.12,258.89,25754.0,256.2233,256.8382,255.9754,256.739,25754.0
2024-08-29 15:10:00,258.95,259.66,258.91,259.47,15467.0,256.7985,257.5026,256.7589,257.3142,15467.0
2024-08-29 15:20:00,259.39,259.76,259.32,259.69,14902.0,257.2349,257.6018,257.1654,257.5324,14902.0
2024-08-29 15:30:00,259.75,259.93,259.56,259.68,27759.0,257.5919,257.7704,257.4035,257.5225,27759.0
2024-08-29 15:40:00,259.64,259.68,258.7,258.93,39214.0,257.4828,257.5225,256.5506,256.7787,39214.0
2024-08-29 15:50:00,258.97,259.96,258.56,259.88,162360.0,256.8184,257.8001,256.4118,257.7208,162360.0
2024-08-30 09:30:00,260.49,261.75,260.42,261.36,74463.0,258.3257,259.5753,258.2563,259.1885,74463.0
2024-08-30 09:40:00,261.35,261.52,260.09,260.09,45141.0,259.1786,259.3472,257.929,257.929,45141.0
2024-08-30 09:50:00,260.1,260.86,260.05,260.71,38114.0,257.939,258.6927,257.8894,258.5439,38114.0
2024-08-30 10:00:00,260.72,260.76,259.88,259.9,33822.0,258.5538,258.5935,257.7208,257.7406,33822.0
2024-08-30 10:10:00,259.88,260.22,259.55,259.93,26519.0,257.7208,258.058,257.3935,257.7704,26519.0
2024-08-30 10:20:00,259.85,260.05,259.52,259.84,15182.0,257.691,257.8894,257.3638,257.6811,15182.0
2024-08-30 10:30:00,259.84,260.09,259.56,259.75,41173.0,257.6811,257.929,257.4035,257.5919,41173.0
2024-08-30 10:40:00,259.86,260.22,259.37,259.39,36690.0,257.701,258.058,257.215,257.2349,36690.0
2024-08-30 10:50:00,259.39,259.39,258.39,258.39,43486.0,257.2349,257.2349,256.2432,256.2432,43486.0
2024-08-30 11:00:00,258.35,258.77,258.35,258.46,54751.0,256.2035,256.62,256.2035,256.3126,54751.0
2024-08-30 11:10:00,258.54,258.67,257.73,257.79,32852.0,256.3919,256.5208,255.5887,255.6482,32852.0
2024-08-30 11:20:00,257.8,257.8,256.79,256.86,74087.0,255.6581,255.6581,254.6565,254.7259,74087.0
2024-08-30 11:30:00,256.86,256.95,256.29,256.41,40826.0,254.7259,254.8151,254.1606,254.2796,40826.0
2024-08-30 11:40:00,256.41,257.03,256.33,256.75,30656.0,254.2796,254.8945,254.2003,254.6168,30656.0
2024-08-30 11:50:00,256.74,256.88,256.44,256.46,21288.0,254.6069,254.7457,254.3094,254.3292,21288.0
2024-08-30 12:00:00,256.43,257.25,256.1,257.17,39010.0,254.2995,255.1126,253.9722,255.0333,39010.0
2024-08-30 12:10:00,257.17,257.38,256.98,257.01,17597.0,255.0333,255.2416,254.8449,254.8746,17597.0
2024-08-30 12:20:00,257.06,257.13,256.51,256.52,9611.0,254.9242,254.9936,254.3788,254.3887,9611.0
2024-08-30 12:30:00,256.48,256.81,256.18,256.8,12942.0,254.349,254.6763,254.0515,254.6664,12942.0
2024-08-30 12:40:00,256.7,256.9,256.43,256.86,8771.0,254.5672,254.7656,254.2995,254.7259,8771.0
2024-08-30 12:50:00,256.9,257.32,256.9,257.31,14090.0,254.7656,255.1821,254.7656,255.1721,14090.0
2024-08-30 13:00:00,257.39,257.93,257.32,257.61,23694.0,255.2515,255.787,255.1821,255.4697,23694.0
2024-08-30 13:10:00,257.62,257.87,257.36,257.36,12665.0,255.4796,255.7275,255.2217,255.2217,12665.0
2024-08-30 13:20:00,257.36,257.38,256.94,257.2,51063.0,255.2217,255.2416,254.8052,255.0631,51063.0
2024-08-30 13:30:00,257.18,257.54,257.15,257.52,8034.0,255.0432,255.4002,255.0135,255.3804,8034.0
2024-08-30 13:40:00,257.48,257.53,257.21,257.21,19391.0,255.3407,255.3903,255.073,255.073,19391.0
2024-08-30 13:50:00,257.16,257.27,256.94,256.95,18366.0,255.0234,255.1325,254.8052,254.8151,18366.0
2024-08-30 14:00:00,256.96,257.55,256.86,257.39,34441.0,254.8251,255.4102,254.7259,255.2515,34441.0
2024-08-30 14:10:00,257.39,257.41,257.17,257.3,27160.0,255.2515,255.2713,255.0333,255.1622,27160.0
2024-08-30 14:20:00,257.32,257.39,256.98,256.98,40593.0,255.1821,255.2515,254.8449,254.8449,40593.0
2024-08-30 14:30:00,256.96,257.22,256.87,257.17,49173.0,254.8251,255.0829,254.7358,255.0333,49173.0
2024-08-30 14:40:00,257.15,257.31,256.95,257.21,35943.0,255.0135,255.1721,254.8151,255.073,35943.0
2024-08-30 14:50:00,257.26,257.5,257.05,257.18,30880.0,255.1226,255.3606,254.9143,255.0432,30880.0
2024-08-30 15:00:00,257.2,257.3,257.15,257.18,24686.0,255.0631,255.1622,255.0135,255.0432,24686.0
2024-08-30 15:10:00,257.19,257.2,256.72,257.1,44911.0,255.0531,255.0631,254.587,254.9639,44911.0
2024-08-30 15:20:00,257.15,257.42,256.98,257.37,52616.0,255.0135,255.2812,254.8449,255.2316,52616.0
2024-08-30 15:30:00,257.38,257.45,257.07,257.32,50476.0,255.2416,255.311,254.9341,255.1821,50476.0
2024-08-30 15:40:00,257.34,257.62,257.24,257.62,74981.0,255.2019,255.4796,255.1027,255.4796,74981.0
2024-08-30 15:50:00,257.69,258.85,257.62,258.61,298286.0,255.549,256.6994,255.4796,256.4613,298286.0
2024-09-03 09:30:00,255.77,257.48,255.57,256.49,104868.0,253.6449,255.3407,253.4466,254.359,104868.0
2024-09-03 09:40:00,256.48,257.39,255.73,255.84,42172.0,254.349,255.2515,253.6053,253.7144,42172.0
2024-09-03 09:50:00,255.84,256.55,255.1,256.34,35919.0,253.7144,254.4185,252.9805,254.2102,35919.0
2024-09-03 10:00:00,256.13,256.13,254.18,255.23,44714.0,254.0019,254.0019,252.0682,253.1094,44714.0
2024-09-03 10:10:00,255.17,256.02,254.82,255.94,26860.0,253.0499,253.8929,252.7028,253.8135,26860.0
2024-09-03 10:20:00,255.82,256.22,255.72,256.14,32151.0,253.6945,254.0912,253.5954,254.0119,32151.0
2024-09-03 10:30:00,256.0,256.1,255.12,255.23,48418.0,253.873,253.9722,253.0003,253.1094,48418.0
2024-09-03 10:40:00,255.34,255.45,254.94,255.04,25284.0,253.2185,253.3276,252.8218,252.921,25284.0
2024-09-03 10:50:00,255.07,255.31,255.01,255.27,31915.0,252.9508,253.1888,252.8913,253.1491,31915.0
2024-09-03 11:00:00,255.25,256.16,255.17,255.79,92257.0,253.1293,254.0317,253.0499,253.6648,92257.0
2024-09-03 11:10:00,255.8,256.71,255.8,256.6,54083.0,253.6747,254.5771,253.6747,254.468,54083.0
2024-09-03 11:20:00,256.61,257.26,256.51,257.06,55759.0,254.478,255.1226,254.3788,254.9242,55759.0
2024-09-03 11:30:00,257.09,257.1,256.65,256.69,28794.0,254.954,254.9639,254.5176,254.5573,28794.0
2024-09-03 11:40:00,256.61,256.75,256.27,256.51,24549.0,254.478,254.6168,254.1408,254.3788,24549.0
2024-09-03 11:50:00,256.51,256.88,256.44,256.81,27672.0,254.3788,254.7457,254.3094,254.6763,27672.0
2024-09-03 12:00:00,256.81,256.96,256.36,256.49,28232.0,254.6763,254.8251,254.23,254.359,28232.0
2024-09-03 12:10:00,256.49,256.7,256.17,256.38,22915.0,254.359,254.5672,254.0416,254.2499,22915.0
2024-09-03 12:20:00,256.43,256.6,256.03,256.25,16869.0,254.2995,254.468,253.9028,254.121,16869.0
2024-09-03 12:30:00,256.26,256.48,256.17,256.37,18811.0,254.1309,254.349,254.0416,254.24,18811.0
2024-09-03 12:40:00,256.32,256.38,256.04,256.1,9921.0,254.1904,254.2499,253.9127,253.9722,9921.0
2024-09-03 12:50:00,256.1,256.19,255.84,255.93,26289.0,253.9722,254.0615,253.7144,253.8036,26289.0
2024-09-03 13:00:00,256.04,256.31,255.85,256.13,17735.0,253.9127,254.1805,253.7243,254.0019,17735.0
2024-09-03 13:10:00,256.16,256.27,255.83,256.19,13428.0,254.0317,254.1408,253.7044,254.0615,13428.0
2024-09-03 13:20:00,256.26,256.55,256.24,256.24,14475.0,254.1309,254.4185,254.111,254.111,14475.0
2024-09-03 13:30:00,256.38,256.38,255.77,256.19,19660.0,254.2499,254.2499,253.6449,254.0615,19660.0
2024-09-03 13:40:00,256.19,256.23,255.76,255.99,12390.0,254.0615,254.1011,253.635,253.8631,12390.0
2024-09-03 13:50:00,255.95,256.11,255.64,255.71,9252.0,253.8234,253.9821,253.516,253.5854,9252.0
2024-09-03 14:00:00,255.71,255.71,255.13,255.48,18264.0,253.5854,253.5854,253.0103,253.3574,18264.0
2024-09-03 14:10:00,255.52,255.74,255.45,255.45,12556.0,253.397,253.6152,253.3276,253.3276,12556.0
2024-09-03 14:20:00,255.46,255.61,255.2,255.26,22332.0,253.3375,253.4863,253.0797,253.1392,22332.0
2024-09-03 14:30:00,255.25,255.43,255.1,255.31,15946.0,253.1293,253.3078,252.9805,253.1888,15946.0
2024-09-03 14:40:00,255.34,255.34,255.1,255.14,12039.0,253.2185,253.2185,252.9805,253.0202,12039.0
2024-09-03 14:50:00,255.14,255.2,254.58,254.65,16045.0,253.0202,253.0797,252.4648,252.5342,16045.0
2024-09-03 15:00:00,254.64,254.84,254.54,254.66,16877.0,252.5243,252.7227,252.4252,252.5442,16877.0
2024-09-03 15:10:00,254.64,254.83,254.33,254.41,25606.0,252.5243,252.7128,252.2169,252.2962,25606.0
2024-09-03 15:20:00,254.41,254.65,254.31,254.42,19032.0,252.2962,252.5342,252.1971,252.3062,19032.0
2024-09-03 15:30:00,254.41,254.67,253.72,253.76,40219.0,252.2962,252.5541,251.612,251.6516,40219.0
2024-09-03 15:40:00,253.73,253.73,252.88,253.25,99169.0,251.6219,251.6219,250.779,251.1459,99169.0
2024-09-03 15:50:00,253.19,254.45,252.79,254.44,267977.0,251.0864,252.3359,250.6897,252.326,267977.0
2024-09-04 09:30:00,254.99,256.3,254.24,255.65,141594.0,252.8714,254.1705,252.1277,253.5259,141594.0
2024-09-04 09:40:00,255.7,255.75,254.21,254.48,44938.0,253.5755,253.6251,252.0979,252.3657,44938.0
2024-09-04 09:50:00,254.48,255.21,254.36,255.21,47112.0,252.3657,253.0896,252.2467,253.0896,47112.0
2024-09-04 10:00:00,255.25,255.25,254.1,255.0,47178.0,253.1293,253.1293,251.9888,252.8813,47178.0
2024-09-04 10:10:00,255.12,255.36,254.55,254.77,27336.0,253.0003,253.2383,252.4351,252.6532,27336.0
2024-09-04 10:20:00,254.75,254.92,254.1,254.84,30527.0,252.6334,252.802,251.9888,252.7227,30527.0
2024-09-04 10:30:00,254.96,256.27,254.95,256.12,54944.0,252.8417,254.1408,252.8318,253.992,54944.0
2024-09-04 10:40:00,256.06,256.58,255.79,256.0,35484.0,253.9325,254.4482,253.6648,253.873,35484.0
2024-09-04 10:50:00,256.03,256.32,255.6,255.82,66343.0,253.9028,254.1904,253.4764,253.6945,66343.0
2024-09-04 11:00:00,255.91,255.99,254.97,255.02,27422.0,253.7838,253.8631,252.8516,252.9012,27422.0
2024-09-04 11:10:00,255.15,255.15,253.95,254.13,29003.0,253.0301,253.0301,251.8401,252.0186,29003.0
2024-09-04 11:20:00,254.2,254.24,253.3,253.3,26548.0,252.088,252.1277,251.1955,251.1955,26548.0
2024-09-04 11:30:00,253.21,253.5,252.92,253.12,21890.0,251.1062,251.3938,250.8186,251.017,21890.0
2024-09-04 11:40:00,253.11,253.55,253.0,253.21,15972.0,251.007,251.4434,250.898,251.1062,15972.0
2024-09-04 11:50:00,253.25,253.43,252.82,253.09,23308.0,251.1459,251.3244,250.7195,250.9872,23308.0
2024-09-04 12:00:00,253.01,253.01,252.57,252.84,25337.0,250.9079,250.9079,250.4715,250.7393,25337.0
2024-09-04 12:10:00,252.85,253.0,252.48,252.74,37686.0,250.7492,250.898,250.3823,250.6401,37686.0
2024-09-04 12:20:00,252.72,253.35,252.67,253.14,19276.0,250.6203,251.245,250.5707,251.0368,19276.0
2024-09-04 12:30:00,253.02,253.66,253.01,253.49,14887.0,250.9178,251.5525,250.9079,251.3839,14887.0
2024-09-04 12:40:00,253.45,253.64,253.05,253.58,20302.0,251.3442,251.5326,250.9475,251.4731,20302.0
2024-09-04 12:50:00,253.62,253.93,253.44,253.73,12792.0,251.5128,251.8202,251.3343,251.6219,12792.0
2024-09-04 13:00:00,253.73,253.76,252.88,253.36,16482.0,251.6219,251.6516,250.779,251.255,16482.0
2024-09-04 13:10:00,253.36,253.6,252.98,253.15,11663.0,251.255,251.493,250.8781,251.0467,11663.0
2024-09-04 13:20:00,253.03,253.15,252.57,252.58,13197.0,250.9277,251.0467,250.4715,250.4814,13197.0
2024-09-04 13:30:00,252.56,252.65,252.39,252.57,15876.0,250.4616,250.5509,250.293,250.4715,15876.0
2024-09-04 13:40:00,252.56,252.56,251.85,251.97,21139.0,250.4616,250.4616,249.7575,249.8765,21139.0
2024-09-04 13:50:00,251.97,252.1,251.53,251.54,22934.0,249.8765,250.0054,249.4402,249.4501,22934.0
2024-09-04 14:00:00,251.54,251.59,251.11,251.38,34182.0,249.4501,249.4997,249.0237,249.2914,34182.0
2024-09-04 14:10:00,251.4,251.86,251.37,251.68,20548.0,249.3112,249.7674,249.2815,249.5889,20548.0
2024-09-04 14:20:00,251.59,251.88,251.49,251.75,22048.0,249.4997,249.7873,249.4005,249.6583,22048.0
2024-09-04 14:30:00,251.7,252.0,251.36,251.37,34738.0,249.6088,249.9063,249.2716,249.2815,34738.0
2024-09-04 14:40:00,251.43,251.71,251.35,251.43,25841.0,249.341,249.6187,249.2617,249.341,25841.0
2024-09-04 14:50:00,251.48,251.48,251.03,251.07,23304.0,249.3906,249.3906,248.9443,248.984,23304.0
2024-09-04 15:00:00,251.08,251.18,250.66,251.18,30214.0,248.9939,249.0931,248.5774,249.0931,30214.0
2024-09-04 15:10:00,251.21,251.31,251.02,251.27,39778.0,249.1228,249.222,248.9344,249.1823,39778.0
2024-09-04 15:20:00,251.27,251.93,251.26,251.81,48429.0,249.1823,249.8368,249.1724,249.7178,48429.0
2024-09-04 15:30:00,251.78,251.82,251.17,251.72,28235.0,249.6881,249.7278,249.0832,249.6286,28235.0
2024-09-04 15:40:00,251.69,251.94,251.5,251.88,41030.0,249.5988,249.8468,249.4104,249.7873,41030.0
2024-09-04 15:50:00,251.92,252.08,251.51,251.64,177712.0,249.8269,249.9856,249.4203,249.5493,177712.0
2024-09-05 09:30:00,252.71,253.17,250.88,251.01,36738.0,250.6104,251.0665,248.7956,248.9245,36738.0
2024-09-05 09:40:00,250.88,251.66,250.64,251.41,16351.0,248.7956,249.5691,248.5576,249.3212,16351.0
2024-09-05 09:50:00,251.44,251.45,250.88,251.01,34465.0,249.3509,249.3608,248.7956,248.9245,34465.0
2024-09-05 10:00:00,251.1,252.81,250.94,252.61,33942.0,249.0137,250.7095,248.8551,250.5112,33942.0
2024-09-05 10:10:00,252.6,252.74,251.74,252.08,20275.0,250.5013,250.6401,249.6484,249.9856,20275.0
2024-09-05 10:20:00,252.22,252.46,251.78,251.78,19814.0,250.1244,250.3624,249.6881,249.6881,19814.0
2024-09-05 10:30:00,251.96,252.04,251.55,251.65,12671.0,249.8666,249.9459,249.46,249.5592,12671.0
2024-09-05 10:40:00,251.64,251.79,250.56,250.65,15356.0,249.5493,249.698,248.4782,248.5675,15356.0
2024-09-05 10:50:00,250.65,250.83,250.46,250.59,20145.0,248.5675,248.746,248.3791,248.508,20145.0
2024-09-05 11:00:00,250.6,250.81,249.97,250.44,22620.0,248.5179,248.7262,247.8931,248.3592,22620.0
2024-09-05 11:10:00,250.39,250.41,249.16,249.37,29822.0,248.3096,248.3295,247.0899,247.2981,29822.0
2024-09-05 11:20:00,249.41,249.59,248.71,248.91,40369.0,247.3378,247.5163,246.6436,246.8419,40369.0
2024-09-05 11:30:00,248.91,249.21,248.85,248.97,19796.0,246.8419,247.1394,246.7824,246.9014,19796.0
2024-09-05 11:40:00,248.94,249.6,248.93,249.6,19789.0,246.8717,247.5262,246.8618,247.5262,19789.0
2024-09-05 11:50:00,249.64,249.68,248.96,248.96,35805.0,247.5659,247.6055,246.8915,246.8915,35805.0
2024-09-05 12:00:00,248.95,248.98,248.73,248.86,24486.0,246.8816,246.9114,246.6634,246.7924,24486.0
2024-09-05 12:10:00,248.75,248.92,248.37,248.59,25076.0,246.6833,246.8519,246.3064,246.5246,25076.0
2024-09-05 12:20:00,248.69,249.08,248.6,248.92,21504.0,246.6238,247.0105,246.5345,246.8519,21504.0
2024-09-05 12:30:00,248.92,248.96,248.59,248.68,9952.0,246.8519,246.8915,246.5246,246.6138,9952.0
2024-09-05 12:40:00,248.68,249.19,248.68,249.15,10675.0,246.6138,247.1196,246.6138,247.0799,10675.0
2024-09-05 12:50:00,249.13,249.71,249.04,249.71,11682.0,247.0601,247.6353,246.9709,247.6353,11682.0
2024-09-05 13:00:00,249.6,249.66,249.14,249.5,10345.0,247.5262,247.5857,247.07,247.427,10345.0
2024-09-05 13:10:00,249.55,249.83,249.33,249.69,7952.0,247.4766,247.7543,247.2584,247.6155,7952.0
2024-09-05 13:20:00,249.75,250.01,249.57,249.62,14092.0,247.675,247.9328,247.4965,247.546,14092.0
2024-09-05 13:30:00,249.61,250.3,249.53,250.15,16450.0,247.5361,248.2204,247.4568,248.0716,16450.0
2024-09-05 13:40:00,250.14,251.11,250.14,251.0,14948.0,248.0617,249.0237,248.0617,248.9146,14948.0
2024-09-05 13:50:00,250.89,251.29,250.76,251.26,11697.0,248.8055,249.2022,248.6766,249.1724,11697.0
2024-09-05 14:00:00,251.27,251.71,251.1,251.52,30290.0,249.1823,249.6187,249.0137,249.4303,30290.0
2024-09-05 14:10:00,251.52,251.64,251.35,251.64,18102.0,249.4303,249.5493,249.2617,249.5493,18102.0
2024-09-05 14:20:00,251.68,251.8,251.4,251.53,28083.0,249.5889,249.7079,249.3112,249.4402,28083.0
2024-09-05 14:30:00,251.51,252.19,251.48,252.11,26020.0,249.4203,250.0947,249.3906,250.0154,26020.0
2024-09-05 14:40:00,252.11,252.3,251.87,252.26,31809.0,250.0154,250.2038,249.7773,250.1641,31809.0
2024-09-05 14:50:00,252.29,252.44,251.73,251.77,18871.0,250.1939,250.3426,249.6385,249.6782,18871.0
2024-09-05 15:00:00,251.73,251.74,251.46,251.46,18158.0,249.6385,249.6484,249.3708,249.3708,18158.0
2024-09-05 15:10:00,251.5,251.59,251.05,251.19,41976.0,249.4104,249.4997,248.9642,249.103,41976.0
2024-09-05 15:20:00,251.19,251.71,251.09,251.71,19519.0,249.103,249.6187,249.0038,249.6187,19519.0
2024-09-05 15:30:00,251.72,252.25,251.72,251.79,30799.0,249.6286,250.1542,249.6286,249.698,30799.0
2024-09-05 15:40:00,251.75,251.76,251.33,251.68,35767.0,249.6583,249.6683,249.2418,249.5889,35767.0
2024-09-05 15:50:00,251.77,252.01,251.3,251.84,162137.0,249.6782,249.9162,249.2121,249.7476,162137.0
2024-09-06 09:30:00,251.29,252.97,250.6,252.22,38868.0,249.2022,250.8682,248.5179,250.1244,38868.0
2024-09-06 09:40:00,252.17,253.57,252.07,252.98,37424.0,250.0749,251.4632,249.9757,250.8781,37424.0
2024-09-06 09:50:00,252.99,253.39,252.29,252.45,22697.0,250.888,251.2847,250.1939,250.3525,22697.0
2024-09-06 10:00:00,252.44,252.44,250.6,250.74,31594.0,250.3426,250.3426,248.5179,248.6567,31594.0
2024-09-06 10:10:00,250.6,250.96,249.28,249.71,44340.0,248.5179,248.8749,247.2089,247.6353,44340.0
2024-09-06 10:20:00,249.87,249.93,247.8,248.0,51160.0,247.794,247.8535,245.7412,245.9395,51160.0
2024-09-06 10:30:00,248.06,248.12,246.82,247.71,27154.0,245.999,246.0585,244.7693,245.6519,27154.0
2024-09-06 10:40:00,247.79,247.84,246.94,247.4,39267.0,245.7312,245.7808,244.8883,245.3445,39267.0
2024-09-06 10:50:00,247.36,247.45,246.29,246.47,49507.0,245.3048,245.3941,244.2437,244.4222,49507.0
2024-09-06 11:00:00,246.46,248.58,246.04,246.24,64216.0,244.4123,246.5147,243.9958,244.1941,64216.0
2024-09-06 11:10:00,246.36,246.61,245.21,245.46,55764.0,244.3131,244.561,243.1727,243.4206,55764.0
2024-09-06 11:20:00,245.46,245.98,244.69,244.84,76669.0,243.4206,243.9363,242.657,242.8058,76669.0
2024-09-06 11:30:00,244.93,246.06,244.86,245.38,41942.0,242.895,244.0156,242.8256,243.3413,41942.0
2024-09-06 11:40:00,245.38,245.59,244.97,245.45,30685.0,243.3413,243.5495,242.9347,243.4107,30685.0
2024-09-06 11:50:00,245.29,245.45,244.89,245.1,39963.0,243.252,243.4107,242.8553,243.0636,39963.0
2024-09-06 12:00:00,245.01,245.27,244.6,244.79,22189.0,242.9743,243.2322,242.5677,242.7562,22189.0
2024-09-06 12:10:00,244.86,244.86,244.21,244.25,19412.0,242.8256,242.8256,242.181,242.2207,19412.0
2024-09-06 12:20:00,244.33,244.33,243.38,243.42,29718.0,242.3,242.3,241.3579,241.3976,29718.0
2024-09-06 12:30:00,243.47,244.88,243.43,244.37,41202.0,241.4471,242.8454,241.4075,242.3397,41202.0
2024-09-06 12:40:00,244.4,244.91,244.35,244.44,32067.0,242.3694,242.8752,242.3198,242.4091,32067.0
2024-09-06 12:50:00,244.5,244.51,244.05,244.27,21220.0,242.4686,242.4785,242.0223,242.2405,21220.0
2024-09-06 13:00:00,244.23,244.5,243.99,244.41,16172.0,242.2008,242.4686,241.9628,242.3793,16172.0
2024-09-06 13:10:00,244.46,244.68,243.85,243.94,24892.0,242.4289,242.6471,241.824,241.9132,24892.0
2024-09-06 13:20:00,243.95,244.49,243.83,244.31,43694.0,241.9231,242.4587,241.8041,242.2802,43694.0
2024-09-06 13:30:00,244.16,244.19,243.51,243.61,11536.0,242.1314,242.1612,241.4868,241.586,11536.0
2024-09-06 13:40:00,243.54,244.03,243.52,243.87,23371.0,241.5166,242.0025,241.4967,241.8438,23371.0
2024-09-06 13:50:00,243.82,244.33,243.74,243.91,12144.0,241.7942,242.3,241.7149,241.8835,12144.0
2024-09-06 14:00:00,243.96,243.96,243.59,243.86,17719.0,241.9331,241.9331,241.5661,241.8339,17719.0
2024-09-06 14:10:00,243.83,244.06,243.39,243.45,28312.0,241.8041,242.0322,241.3678,241.4273,28312.0
2024-09-06 14:20:00,243.58,243.83,243.45,243.64,16103.0,241.5562,241.8041,241.4273,241.6157,16103.0
2024-09-06 14:30:00,243.65,243.85,243.32,243.5,19322.0,241.6256,241.824,241.2984,241.4769,19322.0
2024-09-06 14:40:00,243.52,243.92,243.42,243.92,20488.0,241.4967,241.8934,241.3976,241.8934,20488.0
2024-09-06 14:50:00,243.92,244.28,243.61,244.24,23498.0,241.8934,242.2504,241.586,242.2107,23498.0
2024-09-06 15:00:00,244.23,244.55,244.18,244.52,19310.0,242.2008,242.5182,242.1512,242.4884,19310.0
2024-09-06 15:10:00,244.54,244.86,244.54,244.59,25097.0,242.5082,242.8256,242.5082,242.5578,25097.0
2024-09-06 15:20:00,244.63,245.35,244.58,244.91,53916.0,242.5975,243.3115,242.5479,242.8752,53916.0
2024-09-06 15:30:00,244.9,245.0,244.12,244.16,60147.0,242.8653,242.9644,242.0917,242.1314,60147.0
2024-09-06 15:40:00,244.16,244.64,244.03,244.55,36984.0,242.1314,242.6074,242.0025,242.5182,36984.0
2024-09-06 15:50:00,244.59,244.69,243.66,244.12,186179.0,242.5578,242.657,241.6356,242.0917,186179.0
2024-09-09 09:30:00,248.25,249.93,247.53,249.59,91098.0,246.1874,247.8535,245.4734,247.5163,91098.0
2024-09-09 09:40:00,249.57,249.91,248.8,249.8,29572.0,247.4965,247.8336,246.7329,247.7245,29572.0
2024-09-09 09:50:00,249.73,249.98,248.93,249.07,42253.0,247.6551,247.903,246.8618,247.0006,42253.0
2024-09-09 10:00:00,248.89,250.79,248.88,250.69,33330.0,246.8221,248.7063,246.8122,248.6071,33330.0
2024-09-09 10:10:00,250.69,251.6,250.68,250.92,31383.0,248.6071,249.5096,248.5972,248.8352,31383.0
2024-09-09 10:20:00,251.02,251.21,250.44,250.88,32148.0,248.9344,249.1228,248.3592,248.7956,32148.0
2024-09-09 10:30:00,250.86,250.86,250.22,250.52,25080.0,248.7757,248.7757,248.1411,248.4386,25080.0
2024-09-09 10:40:00,250.48,250.48,249.61,250.16,25915.0,248.3989,248.3989,247.5361,248.0816,25915.0
2024-09-09 10:50:00,250.29,250.29,249.17,249.17,30449.0,248.2105,248.2105,247.0998,247.0998,30449.0
2024-09-09 11:00:00,249.25,249.64,248.87,249.64,40037.0,247.1791,247.5659,246.8023,247.5659,40037.0
2024-09-09 11:10:00,249.63,249.76,248.95,248.95,13459.0,247.556,247.6849,246.8816,246.8816,13459.0
2024-09-09 11:20:00,248.98,250.12,248.98,249.99,17483.0,246.9114,248.0419,246.9114,247.913,17483.0
2024-09-09 11:30:00,250.01,251.11,250.0,251.11,29045.0,247.9328,249.0237,247.9229,249.0237,29045.0
2024-09-09 11:40:00,251.08,251.43,250.69,251.43,34567.0,248.9939,249.341,248.6071,249.341,34567.0
2024-09-09 11:50:00,251.47,251.7,251.14,251.28,28000.0,249.3807,249.6088,249.0534,249.1922,28000.0
2024-09-09 12:00:00,251.28,251.84,251.09,251.78,17151.0,249.1922,249.7476,249.0038,249.6881,17151.0
2024-09-09 12:10:00,251.84,252.16,251.79,252.12,18465.0,249.7476,250.0649,249.698,250.0253,18465.0
2024-09-09 12:20:00,252.03,252.45,251.9,252.38,14743.0,249.936,250.3525,249.8071,250.2831,14743.0
2024-09-09 12:30:00,252.38,252.38,252.13,252.22,15393.0,250.2831,250.2831,250.0352,250.1244,15393.0
2024-09-09 12:40:00,252.23,252.59,252.21,252.31,15240.0,250.1344,250.4914,250.1145,250.2137,15240.0
2024-09-09 12:50:00,252.37,253.02,252.3,252.88,27670.0,250.2732,250.9178,250.2038,250.779,27670.0
2024-09-09 13:00:00,252.93,253.15,252.9,253.03,17084.0,250.8285,251.0467,250.7988,250.9277,17084.0
2024-09-09 13:10:00,253.03,253.07,252.52,252.57,15046.0,250.9277,250.9674,250.4219,250.4715,15046.0
2024-09-09 13:20:00,252.51,252.66,252.36,252.48,16775.0,250.412,250.5608,250.2633,250.3823,16775.0
2024-09-09 13:30:00,252.53,252.55,252.08,252.32,22424.0,250.4319,250.4517,249.9856,250.2236,22424.0
2024-09-09 13:40:00,252.32,252.44,251.61,251.77,17928.0,250.2236,250.3426,249.5195,249.6782,17928.0
2024-09-09 13:50:00,251.77,251.77,251.3,251.3,13963.0,249.6782,249.6782,249.2121,249.2121,13963.0
2024-09-09 14:00:00,251.3,251.44,251.08,251.16,13594.0,249.2121,249.3509,248.9939,249.0732,13594.0
2024-09-09 14:10:00,251.16,251.71,251.04,251.7,10852.0,249.0732,249.6187,248.9542,249.6088,10852.0
2024-09-09 14:20:00,251.7,252.11,251.58,251.83,12605.0,249.6088,250.0154,249.4898,249.7377,12605.0
2024-09-09 14:30:00,251.66,251.95,251.38,251.44,15519.0,249.5691,249.8567,249.2914,249.3509,15519.0
2024-09-09 14:40:00,251.38,251.88,251.35,251.67,11860.0,249.2914,249.7873,249.2617,249.579,11860.0
2024-09-09 14:50:00,251.66,251.85,251.63,251.66,12257.0,249.5691,249.7575,249.5393,249.5691,12257.0
2024-09-09 15:00:00,251.61,251.7,251.36,251.55,13067.0,249.5195,249.6088,249.2716,249.46,13067.0
2024-09-09 15:10:00,251.46,251.51,251.0,251.15,20893.0,249.3708,249.4203,248.9146,249.0633,20893.0
2024-09-09 15:20:00,251.06,251.13,250.65,251.07,17920.0,248.9741,249.0435,248.5675,248.984,17920.0
2024-09-09 15:30:00,251.08,251.49,250.91,251.31,18631.0,248.9939,249.4005,248.8253,249.222,18631.0
2024-09-09 15:40:00,251.37,251.73,251.05,251.08,30566.0,249.2815,249.6385,248.9642,248.9939,30566.0
2024-09-09 15:50:00,251.06,251.18,250.57,250.92,143946.0,248.9741,249.0931,248.4881,248.8352,143946.0
2024-09-10 09:30:00,251.72,252.5,246.85,247.13,104162.0,249.6286,250.4021,244.7991,245.0767,104162.0
2024-09-10 09:40:00,247.15,247.58,245.83,245.84,73126.0,245.0966,245.523,243.7875,243.7974,73126.0
2024-09-10 09:50:00,245.91,246.91,245.02,245.2,72675.0,243.8669,244.8586,242.9843,243.1628,72675.0
2024-09-10 10:00:00,245.2,245.4,243.12,244.49,114406.0,243.1628,243.3611,241.1,242.4587,114406.0
2024-09-10 10:10:00,244.49,244.64,242.77,242.89,88002.0,242.4587,242.6074,240.753,240.872,88002.0
2024-09-10 10:20:00,242.89,244.49,242.89,244.39,55158.0,240.872,242.4587,240.872,242.3595,55158.0
2024-09-10 10:30:00,244.4,244.77,243.42,243.84,47886.0,242.3694,242.7363,241.3976,241.8141,47886.0
2024-09-10 10:40:00,243.97,244.18,243.59,243.97,31123.0,241.943,242.1512,241.5661,241.943,31123.0
2024-09-10 10:50:00,244.05,244.08,243.02,243.75,41710.0,242.0223,242.0521,241.0009,241.7248,41710.0
2024-09-10 11:00:00,243.74,244.17,243.4,244.17,57324.0,241.7149,242.1413,241.3777,242.1413,57324.0
2024-09-10 11:10:00,244.27,244.54,243.93,243.93,29230.0,242.2405,242.5082,241.9033,241.9033,29230.0
2024-09-10 11:20:00,244.03,244.03,243.46,243.53,35034.0,242.0025,242.0025,241.4372,241.5066,35034.0
2024-09-10 11:30:00,243.4,243.9,242.28,242.36,29476.0,241.3777,241.8736,240.267,240.3464,29476.0
2024-09-10 11:40:00,242.33,242.99,242.21,242.39,42520.0,240.3166,240.9711,240.1976,240.3761,42520.0
2024-09-10 11:50:00,242.49,242.49,241.41,241.46,41079.0,240.4753,240.4753,239.4043,239.4538,41079.0
2024-09-10 12:00:00,241.46,241.82,240.91,241.19,54973.0,239.4538,239.8108,238.9084,239.1861,54973.0
2024-09-10 12:10:00,241.22,241.26,240.75,241.19,36786.0,239.2158,239.2555,238.7497,239.1861,36786.0
2024-09-10 12:20:00,241.18,241.18,240.59,241.04,25914.0,239.1762,239.1762,238.5911,239.0373,25914.0
2024-09-10 12:30:00,240.92,241.57,240.83,241.35,26910.0,238.9183,239.5629,238.8291,239.3447,26910.0
2024-09-10 12:40:00,241.29,242.02,241.23,241.65,36549.0,239.2852,240.0092,239.2257,239.6423,36549.0
2024-09-10 12:50:00,241.64,242.56,241.63,241.89,46641.0,239.6323,240.5447,239.6224,239.8803,46641.0
2024-09-10 13:00:00,241.88,242.82,241.75,242.75,20656.0,239.8703,240.8025,239.7414,240.7331,20656.0
2024-09-10 13:10:00,242.8,243.42,242.79,243.18,43094.0,240.7827,241.3976,240.7728,241.1595,43094.0
2024-09-10 13:20:00,243.27,243.59,243.07,243.44,15156.0,241.2488,241.5661,241.0505,241.4174,15156.0
2024-09-10 13:30:00,243.45,244.12,243.45,243.51,39739.0,241.4273,242.0917,241.4273,241.4868,39739.0
2024-09-10 13:40:00,243.59,244.32,243.5,244.21,46073.0,241.5661,242.2901,241.4769,242.181,46073.0
2024-09-10 13:50:00,244.21,244.65,244.17,244.4,13665.0,242.181,242.6173,242.1413,242.3694,13665.0
2024-09-10 14:00:00,244.47,245.33,244.38,245.17,34842.0,242.4388,243.2917,242.3496,243.133,34842.0
2024-09-10 14:10:00,245.17,245.59,245.0,245.28,41920.0,243.133,243.5495,242.9644,243.2421,41920.0
2024-09-10 14:20:00,245.28,245.48,244.63,245.37,14432.0,243.2421,243.4404,242.5975,243.3313,14432.0
2024-09-10 14:30:00,245.38,245.75,245.2,245.58,11902.0,243.3413,243.7082,243.1628,243.5396,11902.0
2024-09-10 14:40:00,245.58,245.8,245.53,245.65,12034.0,243.5396,243.7578,243.49,243.609,12034.0
2024-09-10 14:50:00,245.65,246.01,245.54,245.93,32825.0,243.609,243.966,243.4999,243.8867,32825.0
2024-09-10 15:00:00,245.93,246.27,245.78,246.11,18171.0,243.8867,244.2239,243.7379,244.0652,18171.0
2024-09-10 15:10:00,246.11,246.24,245.9,246.21,29998.0,244.0652,244.1941,243.8569,244.1644,29998.0
2024-09-10 15:20:00,246.21,246.61,246.21,246.47,24838.0,244.1644,244.561,244.1644,244.4222,24838.0
2024-09-10 15:30:00,246.44,246.44,245.55,245.7,67810.0,244.3925,244.3925,243.5099,243.6586,67810.0
2024-09-10 15:40:00,245.67,245.75,244.8,245.03,48649.0,243.6289,243.7082,242.7661,242.9942,48649.0
2024-09-10 15:50:00,244.99,245.62,244.86,245.41,250774.0,242.9545,243.5793,242.8256,243.371,250774.0
2024-09-11 09:30:00,244.4,245.3,243.58,244.06,90001.0,242.3694,243.2619,241.5562,242.0322,90001.0
2024-09-11 09:40:00,244.01,246.17,243.51,245.87,61033.0,241.9826,244.1247,241.4868,243.8272,61033.0
2024-09-11 09:50:00,246.2,247.82,245.85,246.9,60926.0,244.1545,245.761,243.8074,244.8486,60926.0
2024-09-11 10:00:00,246.76,246.83,244.61,245.44,32246.0,244.7098,244.7792,242.5777,243.4008,32246.0
2024-09-11 10:10:00,245.36,245.46,244.38,244.54,43252.0,243.3214,243.4206,242.3496,242.5082,43252.0
2024-09-11 10:20:00,244.5,245.0,244.01,244.12,27947.0,242.4686,242.9644,241.9826,242.0917,27947.0
2024-09-11 10:30:00,244.15,244.82,243.5,244.52,81166.0,242.1215,242.7859,241.4769,242.4884,81166.0
2024-09-11 10:40:00,244.33,244.35,243.64,243.75,19681.0,242.3,242.3198,241.6157,241.7248,19681.0
2024-09-11 10:50:00,243.83,245.81,243.83,245.74,50930.0,241.8041,243.7677,241.8041,243.6983,50930.0
2024-09-11 11:00:00,245.65,245.71,244.87,245.27,35086.0,243.609,243.6685,242.8355,243.2322,35086.0
2024-09-11 11:10:00,245.2,246.56,245.09,245.98,66677.0,243.1628,244.5115,243.0537,243.9363,66677.0
2024-09-11 11:20:00,246.12,246.58,245.38,246.17,37645.0,244.0751,244.5313,243.3413,244.1247,37645.0
2024-09-11 11:30:00,246.17,247.3,246.13,247.27,35552.0,244.1247,245.2453,244.085,245.2156,35552.0
2024-09-11 11:40:00,247.26,248.29,247.15,248.16,60610.0,245.2056,246.2271,245.0966,246.0982,60610.0
2024-09-11 11:50:00,248.13,248.28,246.88,247.78,27381.0,246.0684,246.2172,244.8288,245.7213,27381.0
2024-09-11 12:00:00,247.68,249.0,247.34,248.7,44750.0,245.6222,246.9312,245.285,246.6337,44750.0
2024-09-11 12:10:00,248.8,249.44,248.3,249.44,39682.0,246.7329,247.3675,246.237,247.3675,39682.0
2024-09-11 12:20:00,249.44,249.91,249.35,249.45,29326.0,247.3675,247.8336,247.2783,247.3775,29326.0
2024-09-11 12:30:00,249.33,249.78,249.23,249.77,16283.0,247.2584,247.7047,247.1593,247.6948,16283.0
2024-09-11 12:40:00,249.76,250.65,249.76,250.57,30936.0,247.6849,248.5675,247.6849,248.4881,30936.0
2024-09-11 12:50:00,250.5,251.21,250.46,250.7,39146.0,248.4187,249.1228,248.3791,248.6171,39146.0
2024-09-11 13:00:00,250.66,251.28,250.64,251.01,48527.0,248.5774,249.1922,248.5576,248.9245,48527.0
2024-09-11 13:10:00,251.02,251.26,250.72,250.93,40388.0,248.9344,249.1724,248.6369,248.8452,40388.0
2024-09-11 13:20:00,250.92,251.79,250.69,251.68,25697.0,248.8352,249.698,248.6071,249.5889,25697.0
2024-09-11 13:30:00,251.68,251.9,251.29,251.44,21233.0,249.5889,249.8071,249.2022,249.3509,21233.0
2024-09-11 13:40:00,251.49,252.3,251.44,252.27,15855.0,249.4005,250.2038,249.3509,250.174,15855.0
2024-09-11 13:50:00,252.26,252.43,251.68,252.21,18565.0,250.1641,250.3327,249.5889,250.1145,18565.0
2024-09-11 14:00:00,252.13,252.59,251.99,252.4,20264.0,250.0352,250.4914,249.8963,250.3029,20264.0
2024-09-11 14:10:00,252.51,252.65,251.91,252.01,16862.0,250.412,250.5509,249.817,249.9162,16862.0
2024-09-11 14:20:00,251.97,252.46,251.96,252.36,17903.0,249.8765,250.3624,249.8666,250.2633,17903.0
2024-09-11 14:30:00,252.45,253.47,252.23,253.45,19999.0,250.3525,251.3641,250.1344,251.3442,19999.0
2024-09-11 14:40:00,253.5,253.79,253.02,253.58,23073.0,251.3938,251.6814,250.9178,251.4731,23073.0
2024-09-11 14:50:00,253.55,253.55,252.66,252.74,12084.0,251.4434,251.4434,250.5608,250.6401,12084.0
2024-09-11 15:00:00,252.72,253.11,252.69,252.84,18128.0,250.6203,251.007,250.5905,250.7393,18128.0
2024-09-11 15:10:00,252.86,253.72,252.76,253.58,22156.0,250.7591,251.612,250.6599,251.4731,22156.0
2024-09-11 15:20:00,253.57,254.24,253.42,254.0,23205.0,251.4632,252.1277,251.3145,251.8896,23205.0
2024-09-11 15:30:00,254.13,254.44,253.77,253.77,37009.0,252.0186,252.326,251.6616,251.6616,37009.0
2024-09-11 15:40:00,253.82,253.92,253.22,253.84,53147.0,251.7111,251.8103,251.1161,251.731,53147.0
2024-09-11 15:50:00,253.77,254.63,253.17,254.01,187204.0,251.6616,252.5144,251.0665,251.8996,187204.0
2024-09-12 09:30:00,254.16,257.0,254.16,256.14,67300.0,252.0483,254.8647,252.0483,254.0119,67300.0
2024-09-12 09:40:00,256.03,256.3,252.91,253.43,39963.0,253.9028,254.1705,250.8087,251.3244,39963.0
2024-09-12 09:50:00,253.53,254.07,252.99,253.25,26446.0,251.4236,251.9591,250.888,251.1459,26446.0
2024-09-12 10:00:00,253.15,253.31,252.59,253.31,28085.0,251.0467,251.2054,250.4914,251.2054,28085.0
2024-09-12 10:10:00,253.3,254.73,253.18,254.66,20877.0,251.1955,252.6136,251.0765,252.5442,20877.0
2024-09-12 10:20:00,254.52,254.79,254.3,254.55,17758.0,252.4053,252.6731,252.1872,252.4351,17758.0
2024-09-12 10:30:00,254.55,255.0,254.31,254.6,13881.0,252.4351,252.8813,252.1971,252.4847,13881.0
2024-09-12 10:40:00,254.74,255.51,254.74,255.25,23691.0,252.6235,253.3871,252.6235,253.1293,23691.0
2024-09-12 10:50:00,255.3,255.39,253.84,253.84,20856.0,253.1788,253.2681,251.731,251.731,20856.0
2024-09-12 11:00:00,253.82,254.65,253.55,254.13,19011.0,251.7111,252.5342,251.4434,252.0186,19011.0
2024-09-12 11:10:00,254.14,254.97,254.02,254.56,19065.0,252.0285,252.8516,251.9095,252.445,19065.0
2024-09-12 11:20:00,254.56,254.6,254.24,254.37,9861.0,252.445,252.4847,252.1277,252.2566,9861.0
2024-09-12 11:30:00,254.19,254.97,254.18,254.8,14579.0,252.0781,252.8516,252.0682,252.683,14579.0
2024-09-12 11:40:00,254.79,255.04,254.0,254.34,11022.0,252.6731,252.921,251.8896,252.2268,11022.0
2024-09-12 11:50:00,254.24,254.4,253.71,254.02,14493.0,252.1277,252.2863,251.6021,251.9095,14493.0
2024-09-12 12:00:00,254.15,254.64,254.15,254.6,10264.0,252.0384,252.5243,252.0384,252.4847,10264.0
2024-09-12 12:10:00,254.6,254.71,254.17,254.67,15047.0,252.4847,252.5937,252.0582,252.5541,15047.0
2024-09-12 12:20:00,254.69,254.76,254.43,254.51,6683.0,252.5739,252.6433,252.3161,252.3954,6683.0
2024-09-12 12:30:00,254.49,254.58,253.76,253.76,22028.0,252.3756,252.4648,251.6516,251.6516,22028.0
2024-09-12 12:40:00,253.76,254.42,253.67,254.36,10402.0,251.6516,252.3062,251.5624,252.2467,10402.0
2024-09-12 12:50:00,254.38,255.12,254.38,254.94,42760.0,252.2665,253.0003,252.2665,252.8218,42760.0
2024-09-12 13:00:00,254.87,255.07,254.29,254.6,23570.0,252.7524,252.9508,252.1772,252.4847,23570.0
2024-09-12 13:10:00,254.68,255.01,254.55,254.7,11013.0,252.564,252.8913,252.4351,252.5838,11013.0
2024-09-12 13:20:00,254.64,255.17,254.48,255.11,11404.0,252.5243,253.0499,252.3657,252.9904,11404.0
2024-09-12 13:30:00,255.15,255.26,254.92,255.15,15379.0,253.0301,253.1392,252.802,253.0301,15379.0
2024-09-12 13:40:00,255.2,255.72,255.07,255.59,14287.0,253.0797,253.5954,252.9508,253.4664,14287.0
2024-09-12 13:50:00,255.67,255.89,255.28,255.28,26359.0,253.5458,253.7639,253.159,253.159,26359.0
2024-09-12 14:00:00,255.29,255.46,254.12,254.13,33311.0,253.1689,253.3375,252.0087,252.0186,33311.0
2024-09-12 14:10:00,254.21,254.83,254.21,254.46,20487.0,252.0979,252.7128,252.0979,252.3458,20487.0
2024-09-12 14:20:00,254.5,255.34,254.45,255.16,15842.0,252.3855,253.2185,252.3359,253.04,15842.0
2024-09-12 14:30:00,255.2,255.6,255.07,255.6,9832.0,253.0797,253.4764,252.9508,253.4764,9832.0
2024-09-12 14:40:00,255.57,255.84,255.47,255.72,39955.0,253.4466,253.7144,253.3474,253.5954,39955.0
2024-09-12 14:50:00,255.68,255.68,254.01,254.99,25981.0,253.5557,253.5557,251.8996,252.8714,25981.0
2024-09-12 15:00:00,254.93,255.3,254.69,254.79,12139.0,252.8119,253.1788,252.5739,252.6731,12139.0
2024-09-12 15:10:00,254.69,255.3,254.68,255.21,13640.0,252.5739,253.1788,252.564,253.0896,13640.0
2024-09-12 15:20:00,255.22,255.33,254.69,255.03,14577.0,253.0995,253.2086,252.5739,252.9111,14577.0
2024-09-12 15:30:00,254.87,255.47,254.87,255.4,20723.0,252.7524,253.3474,252.7524,253.278,20723.0
2024-09-12 15:40:00,255.37,255.42,254.98,255.01,32190.0,253.2483,253.2978,252.8615,252.8913,32190.0
2024-09-12 15:50:00,254.88,255.67,254.73,255.16,155078.0,252.7623,253.5458,252.6136,253.04,155078.0
2024-09-13 09:30:00,256.23,258.69,255.75,257.95,55622.0,254.1011,256.5407,253.6251,255.8068,55622.0
2024-09-13 09:40:00,257.93,258.84,257.47,258.71,18056.0,255.787,256.6894,255.3308,256.5605,18056.0
2024-09-13 09:50:00,258.73,259.6,258.27,259.53,51732.0,256.5803,257.4431,256.1242,257.3737,51732.0
2024-09-13 10:00:00,259.46,259.64,258.57,258.71,36965.0,257.3043,257.4828,256.4217,256.5605,36965.0
2024-09-13 10:10:00,258.77,259.56,258.77,259.41,23066.0,256.62,257.4035,256.62,257.2547,23066.0
2024-09-13 10:20:00,259.45,259.85,259.21,259.28,20414.0,257.2944,257.691,257.0564,257.1258,20414.0
2024-09-13 10:30:00,259.28,259.48,258.77,259.41,20023.0,257.1258,257.3241,256.62,257.2547,20023.0
2024-09-13 10:40:00,259.51,260.21,259.48,259.72,21848.0,257.3539,258.0481,257.3241,257.5621,21848.0
2024-09-13 10:50:00,259.7,259.7,258.3,258.55,23399.0,257.5423,257.5423,256.1539,256.4018,23399.0
2024-09-13 11:00:00,258.57,258.94,258.42,258.88,49066.0,256.4217,256.7886,256.2729,256.7291,49066.0
2024-09-13 11:10:00,258.88,259.27,258.7,258.95,27954.0,256.7291,257.1159,256.5506,256.7985,27954.0
2024-09-13 11:20:00,258.95,259.65,258.93,259.5,22536.0,256.7985,257.4927,256.7787,257.344,22536.0
2024-09-13 11:30:00,259.51,259.73,258.85,258.97,18324.0,257.3539,257.572,256.6994,256.8184,18324.0
2024-09-13 11:40:00,258.97,259.54,258.85,259.22,26280.0,256.8184,257.3836,256.6994,257.0663,26280.0
2024-09-13 11:50:00,259.2,259.56,259.07,259.15,22099.0,257.0464,257.4035,256.9175,256.9969,22099.0
2024-09-13 12:00:00,259.27,259.55,258.84,259.11,17171.0,257.1159,257.3935,256.6894,256.9572,17171.0
2024-09-13 12:10:00,259.21,259.27,258.87,259.01,13227.0,257.0564,257.1159,256.7192,256.858,13227.0
2024-09-13 12:20:00,259.01,259.01,258.04,258.11,21205.0,256.858,256.858,255.8961,255.9655,21205.0
2024-09-13 12:30:00,258.09,258.09,257.52,257.74,23053.0,255.9457,255.9457,255.3804,255.5986,23053.0
2024-09-13 12:40:00,257.8,258.15,257.79,257.81,12659.0,255.6581,256.0052,255.6482,255.668,12659.0
2024-09-13 12:50:00,257.9,258.3,257.88,258.04,9741.0,255.7572,256.1539,255.7374,255.8961,9741.0
2024-09-13 13:00:00,258.07,259.47,258.02,259.45,65402.0,255.9258,257.3142,255.8762,257.2944,65402.0
2024-09-13 13:10:00,259.5,259.72,258.93,259.06,34708.0,257.344,257.5621,256.7787,256.9076,34708.0
2024-09-13 13:20:00,259.04,259.3,258.75,259.25,12200.0,256.8878,257.1456,256.6002,257.096,12200.0
2024-09-13 13:30:00,259.26,259.51,259.01,259.42,17420.0,257.1059,257.3539,256.858,257.2646,17420.0
2024-09-13 13:40:00,259.36,259.72,259.34,259.68,13767.0,257.2051,257.5621,257.1853,257.5225,13767.0
2024-09-13 13:50:00,259.68,259.68,259.08,259.09,12134.0,257.5225,257.5225,256.9274,256.9374,12134.0
2024-09-13 14:00:00,259.1,259.55,258.42,259.4,14419.0,256.9473,257.3935,256.2729,257.2448,14419.0
2024-09-13 14:10:00,259.4,259.54,259.15,259.24,12993.0,257.2448,257.3836,256.9969,257.0861,12993.0
2024-09-13 14:20:00,259.24,259.27,258.02,258.06,22829.0,257.0861,257.1159,255.8762,255.9159,22829.0
2024-09-13 14:30:00,258.01,258.23,257.87,258.11,10216.0,255.8663,256.0845,255.7275,255.9655,10216.0
2024-09-13 14:40:00,258.09,258.63,258.09,258.27,20723.0,255.9457,256.4812,255.9457,256.1242,20723.0
2024-09-13 14:50:00,258.27,258.49,258.16,258.44,14858.0,256.1242,256.3423,256.0151,256.2928,14858.0
2024-09-13 15:00:00,258.29,258.42,257.97,258.08,15179.0,256.144,256.2729,255.8267,255.9357,15179.0
2024-09-13 15:10:00,258.12,258.34,257.92,257.99,16446.0,255.9754,256.1936,255.7771,255.8465,16446.0
2024-09-13 15:20:00,257.99,258.45,257.89,258.26,23969.0,255.8465,256.3027,255.7473,256.1143,23969.0
2024-09-13 15:30:00,258.29,258.45,257.84,258.23,31653.0,256.144,256.3027,255.6977,256.0845,31653.0
2024-09-13 15:40:00,258.3,259.12,258.3,258.86,31563.0,256.1539,256.9671,256.1539,256.7093,31563.0
2024-09-13 15:50:00,258.91,259.52,258.69,259.08,158264.0,256.7589,257.3638,256.5407,256.9274,158264.0
2024-09-16 09:30:00,261.31,262.85,259.38,259.51,102113.0,259.1389,260.6661,257.2249,257.3539,102113.0
2024-09-16 09:40:00,259.56,260.31,259.35,260.2,33537.0,257.4035,258.1472,257.1952,258.0381,33537.0
2024-09-16 09:50:00,260.1,261.5,260.1,260.17,31030.0,257.939,259.3273,257.939,258.0084,31030.0
2024-09-16 10:00:00,260.33,260.51,259.7,260.38,34957.0,258.1671,258.3456,257.5423,258.2166,34957.0
2024-09-16 10:10:00,260.27,260.42,259.8,260.03,29964.0,258.1076,258.2563,257.6415,257.8695,29964.0
2024-09-16 10:20:00,260.05,260.31,259.73,260.08,29927.0,257.8894,258.1472,257.572,257.9191,29927.0
2024-09-16 10:30:00,260.15,260.51,259.48,260.31,38746.0,257.9885,258.3456,257.3241,258.1472,38746.0
2024-09-16 10:40:00,260.32,261.07,260.14,260.71,40284.0,258.1571,258.9009,257.9786,258.5439,40284.0
2024-09-16 10:50:00,260.68,260.75,259.99,260.32,33183.0,258.5141,258.5836,257.8299,258.1571,33183.0
2024-09-16 11:00:00,260.24,260.86,260.01,260.62,55329.0,258.0778,258.6927,257.8497,258.4546,55329.0
2024-09-16 11:10:00,260.61,260.63,259.73,259.89,15548.0,258.4447,258.4646,257.572,257.7307,15548.0
2024-09-16 11:20:00,259.86,259.98,259.15,259.31,14877.0,257.701,257.82,256.9969,257.1555,14877.0
2024-09-16 11:30:00,259.15,259.9,259.15,259.86,14345.0,256.9969,257.7406,256.9969,257.701,14345.0
2024-09-16 11:40:00,259.84,260.21,259.81,260.12,13920.0,257.6811,258.0481,257.6514,257.9588,13920.0
2024-09-16 11:50:00,260.21,260.77,260.18,260.65,11256.0,258.0481,258.6034,258.0183,258.4844,11256.0
2024-09-16 12:00:00,260.65,261.2,260.46,260.97,33518.0,258.4844,259.0298,258.296,258.8017,33518.0
2024-09-16 12:10:00,260.94,261.1,260.69,260.85,23474.0,258.772,258.9307,258.5241,258.6827,23474.0
2024-09-16 12:20:00,260.84,261.6,260.61,261.48,63336.0,258.6728,259.4265,258.4447,259.3075,63336.0
2024-09-16 12:30:00,261.55,261.69,261.11,261.49,16731.0,259.3769,259.5158,258.9406,259.3174,16731.0
2024-09-16 12:40:00,261.42,261.7,261.4,261.56,15769.0,259.248,259.5257,259.2282,259.3868,15769.0
2024-09-16 12:50:00,261.57,261.6,261.25,261.44,14380.0,259.3968,259.4265,259.0794,259.2678,14380.0
2024-09-16 13:00:00,261.43,261.52,260.97,261.14,28322.0,259.2579,259.3472,258.8017,258.9703,28322.0
2024-09-16 13:10:00,261.18,261.34,261.01,261.19,14018.0,259.01,259.1687,258.8414,259.0199,14018.0
2024-09-16 13:20:00,261.24,261.28,260.73,260.98,13699.0,259.0695,259.1092,258.5637,258.8117,13699.0
2024-09-16 13:30:00,260.94,261.23,260.43,261.19,14685.0,258.772,259.0596,258.2662,259.0199,14685.0
2024-09-16 13:40:00,261.22,261.25,260.74,260.93,12693.0,259.0497,259.0794,258.5736,258.7621,12693.0
2024-09-16 13:50:00,260.94,261.22,260.83,261.13,22743.0,258.772,259.0497,258.6629,258.9604,22743.0
2024-09-16 14:00:00,261.11,261.44,261.1,261.4,21143.0,258.9406,259.2678,258.9307,259.2282,21143.0
2024-09-16 14:10:00,261.46,261.6,261.41,261.56,11975.0,259.2877,259.4265,259.2381,259.3868,11975.0
2024-09-16 14:20:00,261.54,261.57,261.25,261.36,15172.0,259.367,259.3968,259.0794,259.1885,15172.0
2024-09-16 14:30:00,261.42,261.65,261.31,261.36,15503.0,259.248,259.4761,259.1389,259.1885,15503.0
2024-09-16 14:40:00,261.31,261.37,261.0,261.0,8128.0,259.1389,259.1984,258.8315,258.8315,8128.0
2024-09-16 14:50:00,261.07,261.5,261.07,261.49,13110.0,258.9009,259.3273,258.9009,259.3174,13110.0
2024-09-16 15:00:00,261.43,261.69,261.42,261.52,8342.0,259.2579,259.5158,259.248,259.3472,8342.0
2024-09-16 15:10:00,261.44,261.48,261.21,261.33,8971.0,259.2678,259.3075,259.0397,259.1587,8971.0
2024-09-16 15:20:00,261.26,261.29,260.93,261.01,17661.0,259.0893,259.1191,258.7621,258.8414,17661.0
2024-09-16 15:30:00,261.08,261.22,260.92,261.11,23403.0,258.9108,259.0497,258.7522,258.9406,23403.0
2024-09-16 15:40:00,261.08,261.23,260.69,260.96,34802.0,258.9108,259.0596,258.5241,258.7918,34802.0
2024-09-16 15:50:00,261.0,261.3,260.71,261.11,157205.0,258.8315,259.129,258.5439,258.9406,157205.0
2024-09-17 09:30:00,261.52,262.98,261.34,262.3,42685.0,259.3472,260.795,259.1687,260.1207,42685.0
2024-09-17 09:40:00,262.13,263.41,261.62,263.2,48740.0,259.9521,261.2215,259.4463,261.0132,48740.0
2024-09-17 09:50:00,263.2,263.37,262.29,262.55,24437.0,261.0132,261.1818,260.1108,260.3686,24437.0
2024-09-17 10:00:00,262.56,263.69,262.19,263.23,35198.0,260.3785,261.4991,260.0116,261.043,35198.0
2024-09-17 10:10:00,263.32,264.35,263.17,264.34,45824.0,261.1322,262.1537,260.9835,262.1437,45824.0
2024-09-17 10:20:00,264.25,264.7,263.81,264.07,43204.0,262.0545,262.5007,261.6181,261.876,43204.0
2024-09-17 10:30:00,264.07,264.71,263.99,264.71,21745.0,261.876,262.5107,261.7966,262.5107,21745.0
2024-09-17 10:40:00,264.74,265.55,264.63,265.5,56198.0,262.5404,263.3437,262.4313,263.2941,56198.0
2024-09-17 10:50:00,265.48,265.77,264.74,264.94,55352.0,263.2743,263.5619,262.5404,262.7388,55352.0
2024-09-17 11:00:00,264.92,266.27,264.9,266.18,65309.0,262.7189,264.0577,262.6991,263.9684,65309.0
2024-09-17 11:10:00,266.18,266.67,265.64,266.62,33874.0,263.9684,264.4544,263.4329,264.4048,33874.0
2024-09-17 11:20:00,266.62,267.22,266.44,266.79,55203.0,264.4048,264.9998,264.2263,264.5734,55203.0
2024-09-17 11:30:00,266.8,266.91,266.31,266.58,17758.0,264.5833,264.6924,264.0974,264.3651,17758.0
2024-09-17 11:40:00,266.58,266.79,266.38,266.42,43247.0,264.3651,264.5734,264.1668,264.2065,43247.0
2024-09-17 11:50:00,266.59,266.65,266.26,266.3,29319.0,264.375,264.4345,264.0478,264.0875,29319.0
2024-09-17 12:00:00,266.3,266.41,265.72,265.72,37486.0,264.0875,264.1965,263.5123,263.5123,37486.0
2024-09-17 12:10:00,265.65,265.88,265.23,265.61,65652.0,263.4429,263.6709,263.0263,263.4032,65652.0
2024-09-17 12:20:00,265.53,266.03,265.27,266.02,12249.0,263.3239,263.8197,263.066,263.8098,12249.0
2024-09-17 12:30:00,265.9,266.15,265.55,265.56,24665.0,263.6908,263.9387,263.3437,263.3536,24665.0
2024-09-17 12:40:00,265.67,265.73,264.24,264.34,28460.0,263.4627,263.5222,262.0446,262.1437,28460.0
2024-09-17 12:50:00,264.24,265.69,264.13,265.07,29239.0,262.0446,263.4825,261.9355,262.8677,29239.0
2024-09-17 13:00:00,265.07,265.47,264.48,264.48,39215.0,262.8677,263.2643,262.2826,262.2826,39215.0
2024-09-17 13:10:00,264.67,264.87,264.41,264.59,43295.0,262.471,262.6693,262.2132,262.3917,43295.0
2024-09-17 13:20:00,264.67,265.13,264.61,264.99,10273.0,262.471,262.9272,262.4115,262.7883,10273.0
2024-09-17 13:30:00,265.15,265.3,264.78,265.07,12033.0,262.947,263.0958,262.5801,262.8677,12033.0
2024-09-17 13:40:00,265.0,265.37,264.69,265.31,21542.0,262.7983,263.1652,262.4908,263.1057,21542.0
2024-09-17 13:50:00,265.38,265.71,265.36,265.47,13445.0,263.1751,263.5024,263.1553,263.2643,13445.0
2024-09-17 14:00:00,265.34,265.46,265.03,265.22,14262.0,263.1354,263.2544,262.828,263.0164,14262.0
2024-09-17 14:10:00,265.16,265.21,264.79,264.85,9453.0,262.9569,263.0065,262.59,262.6495,9453.0
2024-09-17 14:20:00,264.83,265.1,264.72,264.82,7655.0,262.6297,262.8974,262.5206,262.6197,7655.0
2024-09-17 14:30:00,264.72,264.9,264.61,264.9,10310.0,262.5206,262.6991,262.4115,262.6991,10310.0
2024-09-17 14:40:00,264.84,265.09,264.4,264.66,26511.0,262.6396,262.8875,262.2032,262.4611,26511.0
2024-09-17 14:50:00,264.64,265.1,264.43,265.0,16498.0,262.4412,262.8974,262.233,262.7983,16498.0
2024-09-17 15:00:00,265.0,265.14,264.87,265.0,17540.0,262.7983,262.9371,262.6693,262.7983,17540.0
2024-09-17 15:10:00,265.03,265.16,264.97,265.02,11517.0,262.828,262.9569,262.7685,262.8181,11517.0
2024-09-17 15:20:00,265.1,265.5,264.91,265.4,31882.0,262.8974,263.2941,262.709,263.1949,31882.0
2024-09-17 15:30:00,265.33,265.68,264.97,265.63,41675.0,263.1255,263.4726,262.7685,263.423,41675.0
2024-09-17 15:40:00,265.64,265.81,265.19,265.6,80044.0,263.4329,263.6015,262.9867,263.3933,80044.0
2024-09-17 15:50:00,265.66,265.75,264.98,265.49,262821.0,263.4528,263.542,262.7784,263.2842,262821.0
2024-09-18 09:30:00,264.4,264.89,263.59,264.4,131587.0,262.2032,262.6892,261.4,262.2032,131587.0
2024-09-18 09:40:00,264.4,264.43,262.69,262.7,40301.0,262.2032,262.233,260.5074,260.5174,40301.0
2024-09-18 09:50:00,262.61,262.71,261.65,261.93,77573.0,260.4281,260.5273,259.4761,259.7538,77573.0
2024-09-18 10:00:00,261.82,262.04,261.0,261.55,79538.0,259.6447,259.8628,258.8315,259.3769,79538.0
2024-09-18 10:10:00,261.55,262.61,261.23,262.06,33503.0,259.3769,260.4281,259.0596,259.8827,33503.0
2024-09-18 10:20:00,262.17,262.67,261.94,262.43,17759.0,259.9918,260.4876,259.7637,260.2496,17759.0
2024-09-18 10:30:00,262.27,262.28,261.47,261.53,17333.0,260.0909,260.1009,259.2976,259.3571,17333.0
2024-09-18 10:40:00,261.53,262.27,261.36,262.14,36083.0,259.3571,260.0909,259.1885,259.962,36083.0
2024-09-18 10:50:00,262.02,262.48,261.97,262.2,14317.0,259.843,260.2992,259.7934,260.0215,14317.0
2024-09-18 11:00:00,262.2,262.38,261.81,262.37,10645.0,260.0215,260.2,259.6348,260.1901,10645.0
2024-09-18 11:10:00,262.36,262.84,262.25,262.84,11408.0,260.1802,260.6562,260.0711,260.6562,11408.0
2024-09-18 11:20:00,262.86,263.15,262.57,262.97,32145.0,260.676,260.9636,260.3884,260.7851,32145.0
2024-09-18 11:30:00,263.06,263.37,262.91,263.14,9046.0,260.8744,261.1818,260.7256,260.9537,9046.0
2024-09-18 11:40:00,263.17,263.17,262.7,262.79,6684.0,260.9835,260.9835,260.5174,260.6066,6684.0
2024-09-18 11:50:00,262.76,262.86,262.38,262.4,4842.0,260.5769,260.676,260.2,260.2199,4842.0
2024-09-18 12:00:00,262.31,262.37,262.03,262.14,21503.0,260.1306,260.1901,259.8529,259.962,21503.0
2024-09-18 12:10:00,262.22,262.62,262.17,262.59,22650.0,260.0414,260.438,259.9918,260.4083,22650.0
2024-09-18 12:20:00,262.46,262.49,262.1,262.48,11411.0,260.2794,260.3091,259.9223,260.2992,11411.0
2024-09-18 12:30:00,262.42,262.65,262.26,262.5,13311.0,260.2397,260.4678,260.081,260.319,13311.0
2024-09-18 12:40:00,262.54,262.88,262.53,262.8,9683.0,260.3587,260.6959,260.3488,260.6165,9683.0
2024-09-18 12:50:00,262.98,263.06,262.8,262.86,9285.0,260.795,260.8744,260.6165,260.676,9285.0
2024-09-18 13:00:00,262.86,263.03,262.7,262.95,10745.0,260.676,260.8446,260.5174,260.7653,10745.0
2024-09-18 13:10:00,263.02,263.38,263.02,263.16,6095.0,260.8347,261.1917,260.8347,260.9735,6095.0
2024-09-18 13:20:00,263.18,263.25,262.74,263.24,12122.0,260.9934,261.0628,260.557,261.0529,12122.0
2024-09-18 13:30:00,263.25,263.95,263.05,263.21,19010.0,261.0628,261.757,260.8645,261.0231,19010.0
2024-09-18 13:40:00,263.2,263.67,263.12,263.27,14092.0,261.0132,261.4793,260.9339,261.0826,14092.0
2024-09-18 13:50:00,263.33,263.41,262.88,263.38,27946.0,261.1421,261.2215,260.6959,261.1917,27946.0
2024-09-18 14:00:00,263.08,266.0,262.75,263.57,113974.0,260.8942,263.7899,260.5669,261.3801,113974.0
2024-09-18 14:10:00,263.91,264.88,262.5,264.48,55943.0,261.7173,262.6793,260.319,262.2826,55943.0
2024-09-18 14:20:00,264.79,265.35,264.12,265.35,22401.0,262.59,263.1453,261.9256,263.1453,22401.0
2024-09-18 14:30:00,265.42,266.35,264.68,265.68,37595.0,263.2148,264.137,262.4809,263.4726,37595.0
2024-09-18 14:40:00,265.63,265.76,263.87,264.75,37694.0,263.423,263.5519,261.6776,262.5503,37694.0
2024-09-18 14:50:00,264.75,265.5,263.65,264.15,19606.0,262.5503,263.2941,261.4595,261.9553,19606.0
2024-09-18 15:00:00,263.8,264.29,263.1,263.27,27398.0,261.6082,262.0942,260.914,261.0826,27398.0
2024-09-18 15:10:00,263.05,264.52,263.05,264.06,27104.0,260.8645,262.3222,260.8645,261.8661,27104.0
2024-09-18 15:20:00,264.06,264.33,262.5,263.48,48044.0,261.8661,262.1338,260.319,261.2909,48044.0
2024-09-18 15:30:00,263.54,264.06,262.73,263.06,67658.0,261.3504,261.8661,260.5471,260.8744,67658.0
2024-09-18 15:40:00,263.06,263.08,262.1,262.25,56486.0,260.8744,260.8942,259.9223,260.0711,56486.0
2024-09-18 15:50:00,262.46,263.13,262.0,262.4,138845.0,260.2794,260.9438,259.8232,260.2199,138845.0
2024-09-19 09:30:00,267.83,269.5,267.01,267.35,74393.0,265.6047,267.2609,264.7916,265.1287,74393.0
2024-09-19 09:40:00,267.29,267.77,266.35,267.76,29528.0,265.0692,265.5452,264.137,265.5353,29528.0
2024-09-19 09:50:00,267.81,269.34,267.23,268.84,44753.0,265.5849,267.1022,265.0097,266.6063,44753.0
2024-09-19 10:00:00,268.83,269.25,268.2,268.77,46450.0,266.5964,267.0129,265.9717,266.5369,46450.0
2024-09-19 10:10:00,268.67,269.27,268.15,268.84,57418.0,266.4378,267.0328,265.9221,266.6063,57418.0
2024-09-19 10:20:00,268.91,269.81,268.49,269.67,57726.0,266.6758,267.5683,266.2593,267.4295,57726.0
2024-09-19 10:30:00,269.68,270.1,269.09,269.35,80437.0,267.4394,267.8559,266.8543,267.1121,80437.0
2024-09-19 10:40:00,269.4,269.45,266.71,267.34,96863.0,267.1617,267.2113,264.494,265.1188,96863.0
2024-09-19 10:50:00,267.34,268.07,266.93,267.72,50270.0,265.1188,265.8427,264.7122,265.4957,50270.0
2024-09-19 11:00:00,267.67,268.45,267.43,267.66,43205.0,265.4461,266.2196,265.2081,265.4362,43205.0
2024-09-19 11:10:00,268.04,268.51,267.9,268.39,25556.0,265.813,266.2791,265.6742,266.1601,25556.0
2024-09-19 11:20:00,268.38,268.94,268.26,268.53,28855.0,266.1502,266.7055,266.0312,266.2989,28855.0
2024-09-19 11:30:00,268.53,268.64,267.75,267.75,30409.0,266.2989,266.408,265.5254,265.5254,30409.0
2024-09-19 11:40:00,267.85,268.42,267.85,268.42,12749.0,265.6246,266.1898,265.6246,266.1898,12749.0
2024-09-19 11:50:00,268.32,268.38,267.79,268.07,33525.0,266.0907,266.1502,265.5651,265.8427,33525.0
2024-09-19 12:00:00,268.14,269.28,268.14,269.02,24337.0,265.9122,267.0427,265.9122,266.7849,24337.0
2024-09-19 12:10:00,269.12,269.22,268.55,269.18,17538.0,266.884,266.9832,266.3188,266.9435,17538.0
2024-09-19 12:20:00,269.09,269.27,268.67,269.07,18613.0,266.8543,267.0328,266.4378,266.8344,18613.0
2024-09-19 12:30:00,269.14,269.33,269.0,269.2,11928.0,266.9039,267.0923,266.765,266.9634,11928.0
2024-09-19 12:40:00,269.2,269.69,269.15,269.39,42986.0,266.9634,267.4493,266.9138,267.1518,42986.0
2024-09-19 12:50:00,269.37,269.4,268.69,268.84,15917.0,267.1319,267.1617,266.4576,266.6063,15917.0
2024-09-19 13:00:00,268.93,268.93,268.27,268.42,34148.0,266.6956,266.6956,266.0411,266.1898,34148.0
2024-09-19 13:10:00,268.45,268.53,268.11,268.15,51428.0,266.2196,266.2989,265.8824,265.9221,51428.0
2024-09-19 13:20:00,268.19,268.45,267.94,268.37,59874.0,265.9617,266.2196,265.7138,266.1403,59874.0
2024-09-19 13:30:00,268.54,268.71,267.96,268.7,34724.0,266.3088,266.4774,265.7337,266.4675,34724.0
2024-09-19 13:40:00,268.7,269.43,268.21,269.17,24433.0,266.4675,267.1914,265.9816,266.9336,24433.0
2024-09-19 13:50:00,269.09,269.38,268.94,268.99,14261.0,266.8543,267.1419,266.7055,266.7551,14261.0
2024-09-19 14:00:00,269.06,269.39,268.77,269.2,44148.0,266.8245,267.1518,266.5369,266.9634,44148.0
2024-09-19 14:10:00,269.09,269.48,268.15,268.25,37185.0,266.8543,267.241,265.9221,266.0213,37185.0
2024-09-19 14:20:00,268.19,268.99,268.16,268.86,20249.0,265.9617,266.7551,265.932,266.6262,20249.0
2024-09-19 14:30:00,268.9,268.95,268.52,268.88,14014.0,266.6659,266.7154,266.289,266.646,14014.0
2024-09-19 14:40:00,268.87,269.13,268.37,268.45,18632.0,266.6361,266.8939,266.1403,266.2196,18632.0
2024-09-19 14:50:00,268.45,268.75,268.1,268.75,13707.0,266.2196,266.5171,265.8725,266.5171,13707.0
2024-09-19 15:00:00,268.7,269.07,268.6,268.79,14863.0,266.4675,266.8344,266.3683,266.5568,14863.0
2024-09-19 15:10:00,268.79,269.05,268.64,268.65,11996.0,266.5568,266.8146,266.408,266.4179,11996.0
2024-09-19 15:20:00,268.71,269.15,268.45,268.75,23428.0,266.4774,266.9138,266.2196,266.5171,23428.0
2024-09-19 15:30:00,268.74,268.94,268.6,268.87,43900.0,266.5072,266.7055,266.3683,266.6361,43900.0
2024-09-19 15:40:00,268.93,269.44,268.75,269.37,46795.0,266.6956,267.2014,266.5171,267.1319,46795.0
2024-09-19 15:50:00,269.36,269.38,268.46,268.67,124764.0,267.122,267.1419,266.2295,266.4378,124764.0
2024-09-20 09:30:00,268.4,268.99,266.95,268.37,636866.0,266.17,266.7551,264.7321,266.1403,636866.0
2024-09-20 09:40:00,268.36,268.89,267.79,268.09,23994.0,266.1303,266.6559,265.5651,265.8626,23994.0
2024-09-20 09:50:00,268.07,268.17,267.54,267.99,21404.0,265.8427,265.9419,265.3172,265.7634,21404.0
2024-09-20 10:00:00,268.06,268.9,267.91,268.87,33655.0,265.8328,266.6659,265.6841,266.6361,33655.0
2024-09-20 10:10:00,269.02,269.99,268.28,269.7,31722.0,266.7849,267.7468,266.051,267.4592,31722.0
2024-09-20 10:20:00,269.85,270.46,269.84,270.15,53730.0,267.608,268.2129,267.598,267.9055,53730.0
2024-09-20 10:30:00,270.09,271.05,270.09,270.5,51529.0,267.846,268.798,267.846,268.2526,51529.0
2024-09-20 10:40:00,270.41,270.85,270.29,270.29,16666.0,268.1633,268.5996,268.0443,268.0443,16666.0
2024-09-20 10:50:00,270.29,271.32,270.14,270.48,34599.0,268.0443,269.0657,267.8955,268.2327,34599.0
2024-09-20 11:00:00,270.38,270.38,269.82,269.98,20080.0,268.1336,268.1336,267.5782,267.7369,20080.0
2024-09-20 11:10:00,269.98,270.01,269.4,269.79,10311.0,267.7369,267.7666,267.1617,267.5485,10311.0
2024-09-20 11:20:00,269.79,270.34,269.61,270.31,23990.0,267.5485,268.0939,267.37,268.0641,23990.0
2024-09-20 11:30:00,270.2,270.54,269.88,270.27,21428.0,267.955,268.2922,267.6377,268.0245,21428.0
2024-09-20 11:40:00,270.27,270.71,270.13,270.46,20293.0,268.0245,268.4608,267.8856,268.2129,20293.0
2024-09-20 11:50:00,270.27,270.42,269.96,270.1,26164.0,268.0245,268.1732,267.717,267.8559,26164.0
2024-09-20 12:00:00,270.1,270.24,269.61,270.09,10945.0,267.8559,267.9947,267.37,267.846,10945.0
2024-09-20 12:10:00,270.07,270.08,269.79,269.93,6631.0,267.8261,267.836,267.5485,267.6873,6631.0
2024-09-20 12:20:00,269.91,270.69,269.81,270.69,18173.0,267.6675,268.441,267.5683,268.441,18173.0
2024-09-20 12:30:00,270.69,270.76,270.34,270.5,18804.0,268.441,268.5104,268.0939,268.2526,18804.0
2024-09-20 12:40:00,270.5,270.9,270.5,270.86,22163.0,268.2526,268.6492,268.2526,268.6096,22163.0
2024-09-20 12:50:00,270.86,271.09,270.8,270.82,19318.0,268.6096,268.8377,268.5501,268.5699,19318.0
2024-09-20 13:00:00,270.82,271.49,270.82,271.28,26084.0,268.5699,269.2343,268.5699,269.0261,26084.0
2024-09-20 13:10:00,271.24,271.45,270.98,271.25,21993.0,268.9864,269.1947,268.7286,268.9963,21993.0
2024-09-20 13:20:00,271.3,271.43,271.03,271.16,24738.0,269.0459,269.1748,268.7782,268.9071,24738.0
2024-09-20 13:30:00,271.13,271.32,270.91,270.92,9096.0,268.8773,269.0657,268.6592,268.6691,9096.0
2024-09-20 13:40:00,270.96,271.22,270.95,271.08,8374.0,268.7087,268.9666,268.6988,268.8277,8374.0
2024-09-20 13:50:00,271.07,271.07,270.33,270.38,11853.0,268.8178,268.8178,268.084,268.1336,11853.0
2024-09-20 14:00:00,270.38,270.38,269.29,269.43,42508.0,268.1336,268.1336,267.0526,267.1914,42508.0
2024-09-20 14:10:00,269.38,270.18,269.35,270.06,23480.0,267.1419,267.9352,267.1121,267.8162,23480.0
2024-09-20 14:20:00,269.94,269.97,269.38,269.42,11186.0,267.6972,267.727,267.1419,267.1815,11186.0
2024-09-20 14:30:00,269.33,269.6,268.84,269.17,18956.0,267.0923,267.36,266.6063,266.9336,18956.0
2024-09-20 14:40:00,269.16,269.38,268.98,269.18,24292.0,266.9237,267.1419,266.7452,266.9435,24292.0
2024-09-20 14:50:00,269.18,269.79,269.06,269.43,17741.0,266.9435,267.5485,266.8245,267.1914,17741.0
2024-09-20 15:00:00,269.39,269.72,269.39,269.66,19406.0,267.1518,267.479,267.1518,267.4195,19406.0
2024-09-20 15:10:00,269.66,269.72,269.33,269.6,20006.0,267.4195,267.479,267.0923,267.36,20006.0
2024-09-20 15:20:00,269.7,269.99,269.45,269.68,18215.0,267.4592,267.7468,267.2113,267.4394,18215.0
2024-09-20 15:30:00,269.72,270.19,269.56,270.0,29159.0,267.479,267.9451,267.3204,267.7567,29159.0
2024-09-20 15:40:00,269.83,270.0,269.1,269.26,62648.0,267.5881,267.7567,266.8642,267.0229,62648.0
2024-09-20 15:50:00,269.22,269.44,268.41,269.0,193260.0,266.9832,267.2014,266.1799,266.765,193260.0
2024-09-23 09:30:00,271.36,272.41,270.45,271.0,86098.0,269.1054,270.1467,268.203,268.7484,86098.0
2024-09-23 09:40:00,271.13,271.39,270.12,271.19,36051.0,268.8773,269.1352,267.8757,268.9368,36051.0
2024-09-23 09:50:00,270.99,271.13,270.13,270.6,28816.0,268.7385,268.8773,267.8856,268.3517,28816.0
2024-09-23 10:00:00,270.6,271.59,270.4,271.08,19003.0,268.3517,269.3335,268.1534,268.8277,19003.0
2024-09-23 10:10:00,270.95,272.0,270.79,271.97,13825.0,268.6988,269.7401,268.5401,269.7103,13825.0
2024-09-23 10:20:00,272.04,272.15,271.61,271.62,11973.0,269.7798,269.8888,269.3533,269.3633,11973.0
2024-09-23 10:30:00,271.6,271.71,270.69,270.78,14166.0,269.3434,269.4525,268.441,268.5302,14166.0
2024-09-23 10:40:00,270.78,271.58,270.72,271.26,20311.0,268.5302,269.3236,268.4707,269.0062,20311.0
2024-09-23 10:50:00,271.16,271.52,270.58,270.89,29012.0,268.9071,269.2641,268.3319,268.6393,29012.0
2024-09-23 11:00:00,270.82,270.95,269.57,269.63,37917.0,268.5699,268.6988,267.3303,267.3898,37917.0
2024-09-23 11:10:00,269.65,269.94,269.4,269.48,21801.0,267.4096,267.6972,267.1617,267.241,21801.0
2024-09-23 11:20:00,269.56,269.95,269.53,269.64,11283.0,267.3204,267.7071,267.2906,267.3997,11283.0
2024-09-23 11:30:00,269.87,269.98,269.69,269.8,9766.0,267.6278,267.7369,267.4493,267.5584,9766.0
2024-09-23 11:40:00,269.8,270.16,269.54,270.07,14168.0,267.5584,267.9154,267.3005,267.8261,14168.0
2024-09-23 11:50:00,270.14,270.15,269.12,269.35,23795.0,267.8955,267.9055,266.884,267.1121,23795.0
2024-09-23 12:00:00,269.18,269.49,269.07,269.3,12747.0,266.9435,267.2509,266.8344,267.0625,12747.0
2024-09-23 12:10:00,269.3,269.37,268.78,269.27,12073.0,267.0625,267.1319,266.5468,267.0328,12073.0
2024-09-23 12:20:00,269.17,269.59,269.05,269.33,7700.0,266.9336,267.3501,266.8146,267.0923,7700.0
2024-09-23 12:30:00,269.33,269.47,269.15,269.23,7156.0,267.0923,267.2311,266.9138,266.9931,7156.0
2024-09-23 12:40:00,269.2,269.4,269.08,269.4,6242.0,266.9634,267.1617,266.8444,267.1617,6242.0
2024-09-23 12:50:00,269.41,269.79,269.33,269.69,8935.0,267.1716,267.5485,267.0923,267.4493,8935.0
2024-09-23 13:00:00,269.64,269.64,269.31,269.47,6849.0,267.3997,267.3997,267.0724,267.2311,6849.0
2024-09-23 13:10:00,269.49,269.68,269.37,269.45,8445.0,267.2509,267.4394,267.1319,267.2113,8445.0
2024-09-23 13:20:00,269.45,269.52,269.05,269.13,29162.0,267.2113,267.2807,266.8146,266.8939,29162.0
2024-09-23 13:30:00,269.13,269.79,269.13,269.63,17586.0,266.8939,267.5485,266.8939,267.3898,17586.0
2024-09-23 13:40:00,269.58,269.77,269.49,269.6,11633.0,267.3402,267.5286,267.2509,267.36,11633.0
2024-09-23 13:50:00,269.6,269.7,269.42,269.59,25650.0,267.36,267.4592,267.1815,267.3501,25650.0
2024-09-23 14:00:00,269.47,269.51,268.97,269.37,11002.0,267.2311,267.2708,266.7353,267.1319,11002.0
2024-09-23 14:10:00,269.38,269.44,268.92,269.15,13388.0,267.1419,267.2014,266.6857,266.9138,13388.0
2024-09-23 14:20:00,269.08,269.34,269.08,269.31,11259.0,266.8444,267.1022,266.8444,267.0724,11259.0
2024-09-23 14:30:00,269.24,269.52,269.13,269.22,12866.0,267.003,267.2807,266.8939,266.9832,12866.0
2024-09-23 14:40:00,269.24,269.24,268.82,268.97,24835.0,267.003,267.003,266.5865,266.7353,24835.0
2024-09-23 14:50:00,268.93,268.98,268.57,268.59,33727.0,266.6956,266.7452,266.3386,266.3584,33727.0
2024-09-23 15:00:00,268.58,268.67,268.44,268.53,22108.0,266.3485,266.4378,266.2097,266.2989,22108.0
2024-09-23 15:10:00,268.49,268.5,267.99,268.25,54442.0,266.2593,266.2692,265.7634,266.0213,54442.0
2024-09-23 15:20:00,268.23,268.4,268.07,268.29,30447.0,266.0014,266.17,265.8427,266.0609,30447.0
2024-09-23 15:30:00,268.25,268.32,267.17,267.48,74220.0,266.0213,266.0907,264.9502,265.2576,74220.0
2024-09-23 15:40:00,267.48,267.96,267.05,267.96,71674.0,265.2576,265.7337,264.8312,265.7337,71674.0
2024-09-23 15:50:00,268.0,268.0,267.16,267.29,216952.0,265.7733,265.7733,264.9403,265.0692,216952.0
2024-09-24 09:30:00,267.77,268.5,266.4,267.11,55760.0,265.5452,266.2692,264.1866,264.8907,55760.0
2024-09-24 09:40:00,267.14,267.46,266.57,267.44,38228.0,264.9205,265.2378,264.3552,265.218,38228.0
2024-09-24 09:50:00,267.25,267.29,265.68,266.15,49785.0,265.0296,265.0692,263.4726,263.9387,49785.0
2024-09-24 10:00:00,266.24,266.36,265.2,266.36,44579.0,264.028,264.147,262.9966,264.147,44579.0
2024-09-24 10:10:00,266.32,266.54,265.58,265.8,16953.0,264.1073,264.3255,263.3734,263.5916,16953.0
2024-09-24 10:20:00,265.8,266.02,265.35,265.57,26460.0,263.5916,263.8098,263.1453,263.3635,26460.0
2024-09-24 10:30:00,265.69,265.78,264.3,264.67,55974.0,263.4825,263.5718,262.1041,262.471,55974.0
2024-09-24 10:40:00,264.69,265.87,264.69,265.75,16958.0,262.4908,263.661,262.4908,263.542,16958.0
2024-09-24 10:50:00,265.79,266.25,265.61,265.69,22375.0,263.5817,264.0379,263.4032,263.4825,22375.0
2024-09-24 11:00:00,265.69,265.98,265.34,265.88,29067.0,263.4825,263.7701,263.1354,263.6709,29067.0
2024-09-24 11:10:00,265.96,266.4,265.51,265.51,25810.0,263.7503,264.1866,263.304,263.304,25810.0
2024-09-24 11:20:00,265.6,266.16,265.5,265.75,19350.0,263.3933,263.9486,263.2941,263.542,19350.0
2024-09-24 11:30:00,265.88,265.92,264.89,264.97,14897.0,263.6709,263.7106,262.6892,262.7685,14897.0
2024-09-24 11:40:00,264.96,265.34,264.94,265.17,22886.0,262.7586,263.1354,262.7388,262.9668,22886.0
2024-09-24 11:50:00,265.17,265.56,265.09,265.22,9650.0,262.9668,263.3536,262.8875,263.0164,9650.0
2024-09-24 12:00:00,265.27,265.34,264.99,265.03,9378.0,263.066,263.1354,262.7883,262.828,9378.0
2024-09-24 12:10:00,264.99,265.04,264.11,264.27,20385.0,262.7883,262.8379,261.9156,262.0743,20385.0
2024-09-24 12:20:00,264.29,264.33,263.03,263.3,25425.0,262.0942,262.1338,260.8446,261.1124,25425.0
2024-09-24 12:30:00,263.31,264.07,263.07,264.0,24494.0,261.1223,261.876,260.8843,261.8066,24494.0
2024-09-24 12:40:00,263.9,264.56,263.85,264.49,20412.0,261.7074,262.3619,261.6578,262.2925,20412.0
2024-09-24 12:50:00,264.49,264.61,264.2,264.41,16315.0,262.2925,262.4115,262.0049,262.2132,16315.0
2024-09-24 13:00:00,264.41,264.74,264.34,264.41,18161.0,262.2132,262.5404,262.1437,262.2132,18161.0
2024-09-24 13:10:00,264.38,265.24,264.38,265.0,12334.0,262.1834,263.0363,262.1834,262.7983,12334.0
2024-09-24 13:20:00,265.06,265.29,264.8,264.8,17113.0,262.8578,263.0858,262.5999,262.5999,17113.0
2024-09-24 13:30:00,264.91,265.23,264.73,265.23,10092.0,262.709,263.0263,262.5305,263.0263,10092.0
2024-09-24 13:40:00,265.22,265.7,265.08,265.47,25338.0,263.0164,263.4924,262.8776,263.2643,25338.0
2024-09-24 13:50:00,265.4,265.65,265.19,265.48,20420.0,263.1949,263.4429,262.9867,263.2743,20420.0
2024-09-24 14:00:00,265.5,265.89,265.41,265.87,15269.0,263.2941,263.6809,263.2048,263.661,15269.0
2024-09-24 14:10:00,265.72,265.83,265.5,265.71,13720.0,263.5123,263.6214,263.2941,263.5024,13720.0
2024-09-24 14:20:00,265.7,265.95,265.42,265.56,26473.0,263.4924,263.7404,263.2148,263.3536,26473.0
2024-09-24 14:30:00,265.56,266.25,265.29,266.23,16019.0,263.3536,264.0379,263.0858,264.018,16019.0
2024-09-24 14:40:00,266.24,266.36,266.05,266.23,24262.0,264.028,264.147,263.8395,264.018,24262.0
2024-09-24 14:50:00,266.14,266.4,266.04,266.13,14815.0,263.9288,264.1866,263.8296,263.9189,14815.0
2024-09-24 15:00:00,266.05,266.4,265.9,266.07,21751.0,263.8395,264.1866,263.6908,263.8594,21751.0
2024-09-24 15:10:00,266.0,266.06,265.72,265.75,12369.0,263.7899,263.8494,263.5123,263.542,12369.0
2024-09-24 15:20:00,265.72,266.09,265.72,265.82,15281.0,263.5123,263.8792,263.5123,263.6114,15281.0
2024-09-24 15:30:00,265.82,266.03,265.53,265.53,22489.0,263.6114,263.8197,263.3239,263.3239,22489.0
2024-09-24 15:40:00,265.54,266.06,265.54,265.99,30612.0,263.3338,263.8494,263.3338,263.78,30612.0
2024-09-24 15:50:00,265.97,266.49,265.75,266.48,146065.0,263.7602,264.2759,263.542,264.266,146065.0
2024-09-25 09:30:00,267.09,268.07,266.27,267.54,40610.0,264.8709,265.8427,264.0577,265.3172,40610.0
2024-09-25 09:40:00,267.5,268.4,267.32,267.62,21466.0,265.2775,266.17,265.099,265.3965,21466.0
2024-09-25 09:50:00,267.68,268.02,267.38,267.89,16491.0,265.456,265.7932,265.1585,265.6642,16491.0
2024-09-25 10:00:00,267.62,268.72,267.6,268.48,19442.0,265.3965,266.4873,265.3767,266.2493,19442.0
2024-09-25 10:10:00,268.56,268.68,266.75,266.85,20777.0,266.3287,266.4477,264.5337,264.6329,20777.0
2024-09-25 10:20:00,266.91,267.08,266.13,266.53,21763.0,264.6924,264.861,263.9189,264.3155,21763.0
2024-09-25 10:30:00,266.5,266.69,266.01,266.18,18060.0,264.2858,264.4742,263.7999,263.9684,18060.0
2024-09-25 10:40:00,266.18,266.54,266.02,266.21,16669.0,263.9684,264.3255,263.8098,263.9982,16669.0
2024-09-25 10:50:00,266.04,266.66,266.02,266.38,19080.0,263.8296,264.4445,263.8098,264.1668,19080.0
2024-09-25 11:00:00,266.57,266.89,266.24,266.36,9706.0,264.3552,264.6726,264.028,264.147,9706.0
2024-09-25 11:10:00,266.71,266.71,266.18,266.65,12697.0,264.494,264.494,263.9684,264.4345,12697.0
2024-09-25 11:20:00,266.66,266.76,266.38,266.65,16400.0,264.4445,264.5436,264.1668,264.4345,16400.0
2024-09-25 11:30:00,266.56,266.58,266.27,266.47,13792.0,264.3453,264.3651,264.0577,264.256,13792.0
2024-09-25 11:40:00,266.45,266.9,266.11,266.86,19167.0,264.2362,264.6825,263.899,264.6428,19167.0
2024-09-25 11:50:00,266.74,266.76,266.32,266.34,24663.0,264.5238,264.5436,264.1073,264.1271,24663.0
2024-09-25 12:00:00,266.42,266.56,266.17,266.52,29717.0,264.2065,264.3453,263.9585,264.3056,29717.0
2024-09-25 12:10:00,266.5,266.54,266.08,266.09,11850.0,264.2858,264.3255,263.8693,263.8792,11850.0
2024-09-25 12:20:00,266.03,266.07,265.75,265.82,20103.0,263.8197,263.8594,263.542,263.6114,20103.0
2024-09-25 12:30:00,265.78,265.92,265.55,265.66,20190.0,263.5718,263.7106,263.3437,263.4528,20190.0
2024-09-25 12:40:00,265.72,266.06,265.67,265.83,5167.0,263.5123,263.8494,263.4627,263.6214,5167.0
2024-09-25 12:50:00,265.91,266.5,265.78,266.28,21073.0,263.7007,264.2858,263.5718,264.0676,21073.0
2024-09-25 13:00:00,266.32,266.8,266.06,266.27,16192.0,264.1073,264.5833,263.8494,264.0577,16192.0
2024-09-25 13:10:00,266.49,266.76,266.3,266.72,3705.0,264.2759,264.5436,264.0875,264.504,3705.0
2024-09-25 13:20:00,266.68,266.78,266.42,266.46,6882.0,264.4643,264.5635,264.2065,264.2461,6882.0
2024-09-25 13:30:00,266.46,266.46,265.69,266.21,18010.0,264.2461,264.2461,263.4825,263.9982,18010.0
2024-09-25 13:40:00,266.1,266.47,266.01,266.47,5529.0,263.8891,264.256,263.7999,264.256,5529.0
2024-09-25 13:50:00,266.57,267.01,266.54,266.92,11782.0,264.3552,264.7916,264.3255,264.7023,11782.0
2024-09-25 14:00:00,266.9,266.98,266.37,266.47,10338.0,264.6825,264.7618,264.1569,264.256,10338.0
2024-09-25 14:10:00,266.48,266.61,266.12,266.4,12737.0,264.266,264.3949,263.9089,264.1866,12737.0
2024-09-25 14:20:00,266.34,266.99,266.33,266.85,8987.0,264.1271,264.7717,264.1172,264.6329,8987.0
2024-09-25 14:30:00,266.91,266.91,266.69,266.81,16567.0,264.6924,264.6924,264.4742,264.5932,16567.0
2024-09-25 14:40:00,266.78,266.94,266.73,266.94,14451.0,264.5635,264.7221,264.5139,264.7221,14451.0
2024-09-25 14:50:00,266.89,266.98,266.71,266.8,12853.0,264.6726,264.7618,264.494,264.5833,12853.0
2024-09-25 15:00:00,266.75,266.9,266.52,266.52,16354.0,264.5337,264.6825,264.3056,264.3056,16354.0
2024-09-25 15:10:00,266.58,266.7,266.48,266.48,8036.0,264.3651,264.4841,264.266,264.266,8036.0
2024-09-25 15:20:00,266.46,266.59,266.38,266.58,12349.0,264.2461,264.375,264.1668,264.3651,12349.0
2024-09-25 15:30:00,266.52,266.53,266.0,266.07,32982.0,264.3056,264.3155,263.7899,263.8594,32982.0
2024-09-25 15:40:00,266.09,266.44,265.83,266.36,23234.0,263.8792,264.2263,263.6214,264.147,23234.0
2024-09-25 15:50:00,266.45,266.49,265.99,266.37,102351.0,264.2362,264.2759,263.78,264.1569,102351.0
2024-09-26 09:30:00,268.29,268.32,266.34,267.46,53913.0,266.0609,266.0907,264.1271,265.2378,53913.0
2024-09-26 09:40:00,267.51,268.4,267.42,267.77,13989.0,265.2874,266.17,265.1981,265.5452,13989.0
2024-09-26 09:50:00,268.13,268.25,267.31,268.1,19981.0,265.9022,266.0213,265.0891,265.8725,19981.0
2024-09-26 10:00:00,268.21,268.99,267.59,267.78,15808.0,265.9816,266.7551,265.3667,265.5552,15808.0
2024-09-26 10:10:00,267.75,268.6,267.72,268.33,11164.0,265.5254,266.3683,265.4957,266.1006,11164.0
2024-09-26 10:20:00,268.38,268.39,266.87,267.59,11362.0,266.1502,266.1601,264.6527,265.3667,11362.0
2024-09-26 10:30:00,267.77,268.02,267.68,267.8,12318.0,265.5452,265.7932,265.456,265.575,12318.0
2024-09-26 10:40:00,267.73,267.85,267.18,267.52,6044.0,265.5056,265.6246,264.9601,265.2973,6044.0
2024-09-26 10:50:00,267.4,267.53,266.9,266.9,7809.0,265.1783,265.3072,264.6825,264.6825,7809.0
2024-09-26 11:00:00,266.98,267.43,266.81,267.3,17245.0,264.7618,265.2081,264.5932,265.0791,17245.0
2024-09-26 11:10:00,267.33,267.48,267.16,267.44,7179.0,265.1089,265.2576,264.9403,265.218,7179.0
2024-09-26 11:20:00,267.48,268.4,267.38,268.04,29617.0,265.2576,266.17,265.1585,265.813,29617.0
2024-09-26 11:30:00,267.95,268.63,267.8,268.61,10044.0,265.7237,266.3981,265.575,266.3783,10044.0
2024-09-26 11:40:00,268.55,268.77,268.44,268.56,8900.0,266.3188,266.5369,266.2097,266.3287,8900.0
2024-09-26 11:50:00,268.42,268.9,268.3,268.56,11785.0,266.1898,266.6659,266.0708,266.3287,11785.0
2024-09-26 12:00:00,268.64,268.64,268.23,268.23,8259.0,266.408,266.408,266.0014,266.0014,8259.0
2024-09-26 12:10:00,268.14,268.4,267.91,267.95,14317.0,265.9122,266.17,265.6841,265.7237,14317.0
2024-09-26 12:20:00,268.08,268.14,267.57,267.63,9548.0,265.8527,265.9122,265.3469,265.4064,9548.0
2024-09-26 12:30:00,267.54,267.65,267.45,267.48,4849.0,265.3172,265.4262,265.2279,265.2576,4849.0
2024-09-26 12:40:00,267.45,267.62,267.26,267.48,6645.0,265.2279,265.3965,265.0395,265.2576,6645.0
2024-09-26 12:50:00,267.15,267.3,267.05,267.1,4500.0,264.9304,265.0791,264.8312,264.8808,4500.0
2024-09-26 13:00:00,267.03,267.49,266.98,267.25,11296.0,264.8114,265.2676,264.7618,265.0296,11296.0
2024-09-26 13:10:00,267.35,267.46,266.6,266.77,11458.0,265.1287,265.2378,264.385,264.5535,11458.0
2024-09-26 13:20:00,266.76,267.45,266.76,267.45,8949.0,264.5436,265.2279,264.5436,265.2279,8949.0
2024-09-26 13:30:00,267.55,267.78,267.47,267.63,5479.0,265.3271,265.5552,265.2477,265.4064,5479.0
2024-09-26 13:40:00,267.57,267.84,267.45,267.84,9426.0,265.3469,265.6147,265.2279,265.6147,9426.0
2024-09-26 13:50:00,267.9,268.25,267.9,268.1,11082.0,265.6742,266.0213,265.6742,265.8725,11082.0
2024-09-26 14:00:00,268.05,268.17,268.0,268.03,11391.0,265.8229,265.9419,265.7733,265.8031,11391.0
2024-09-26 14:10:00,267.98,268.12,267.74,267.75,10351.0,265.7535,265.8923,265.5155,265.5254,10351.0
2024-09-26 14:20:00,267.72,268.03,267.38,267.44,20252.0,265.4957,265.8031,265.1585,265.218,20252.0
2024-09-26 14:30:00,267.43,267.57,267.17,267.34,20142.0,265.2081,265.3469,264.9502,265.1188,20142.0
2024-09-26 14:40:00,267.3,267.3,267.0,267.19,6010.0,265.0791,265.0791,264.7816,264.9701,6010.0
2024-09-26 14:50:00,267.21,267.28,267.15,267.26,12304.0,264.9899,265.0593,264.9304,265.0395,12304.0
2024-09-26 15:00:00,267.23,267.55,267.21,267.5,15119.0,265.0097,265.3271,264.9899,265.2775,15119.0
2024-09-26 15:10:00,267.44,267.58,267.31,267.52,12065.0,265.218,265.3568,265.0891,265.2973,12065.0
2024-09-26 15:20:00,267.52,267.63,267.22,267.38,11693.0,265.2973,265.4064,264.9998,265.1585,11693.0
2024-09-26 15:30:00,267.42,267.58,267.16,267.53,15402.0,265.1981,265.3568,264.9403,265.3072,15402.0
2024-09-26 15:40:00,267.55,267.96,267.53,267.75,26090.0,265.3271,265.7337,265.3072,265.5254,26090.0
2024-09-26 15:50:00,267.79,268.53,267.52,268.16,91448.0,265.5651,266.2989,265.2973,265.932,91448.0
2024-09-27 09:30:00,268.0,269.25,267.42,268.85,41928.0,265.7733,267.0129,265.1981,266.6163,41928.0
2024-09-27 09:40:00,268.84,269.33,268.33,268.58,18192.0,266.6063,267.0923,266.1006,266.3485,18192.0
2024-09-27 09:50:00,268.37,269.64,268.18,269.59,17256.0,266.1403,267.3997,265.9518,267.3501,17256.0
2024-09-27 10:00:00,269.53,270.0,268.99,269.23,32498.0,267.2906,267.7567,266.7551,266.9931,32498.0
2024-09-27 10:10:00,269.3,270.15,268.87,270.15,18008.0,267.0625,267.9055,266.6361,267.9055,18008.0
2024-09-27 10:20:00,270.17,270.97,270.04,270.41,30948.0,267.9253,268.7187,267.7964,268.1633,30948.0
2024-09-27 10:30:00,270.29,271.02,270.29,270.7,10234.0,268.0443,268.7682,268.0443,268.4509,10234.0
2024-09-27 10:40:00,270.7,270.88,270.54,270.8,6752.0,268.4509,268.6294,268.2922,268.5501,6752.0
2024-09-27 10:50:00,270.88,271.85,270.76,271.66,33310.0,268.6294,269.5913,268.5104,269.4029,33310.0
2024-09-27 11:00:00,271.69,272.15,271.44,272.05,39530.0,269.4327,269.8888,269.1847,269.7897,39530.0
2024-09-27 11:10:00,272.08,272.68,272.03,272.48,26707.0,269.8194,270.4144,269.7698,270.2161,26707.0
2024-09-27 11:20:00,272.37,272.58,271.93,272.25,25565.0,270.107,270.3153,269.6707,269.988,25565.0
2024-09-27 11:30:00,272.34,272.61,271.94,272.03,19531.0,270.0773,270.345,269.6806,269.7698,19531.0
2024-09-27 11:40:00,271.91,272.33,271.88,272.28,30094.0,269.6508,270.0674,269.6211,270.0178,30094.0
2024-09-27 11:50:00,272.11,272.24,271.7,271.77,20927.0,269.8492,269.9781,269.4426,269.512,20927.0
2024-09-27 12:00:00,271.7,271.76,271.01,271.46,27050.0,269.4426,269.5021,268.7583,269.2046,27050.0
2024-09-27 12:10:00,271.4,271.5,271.1,271.32,12956.0,269.1451,269.2442,268.8476,269.0657,12956.0
2024-09-27 12:20:00,271.21,271.46,270.82,271.11,26359.0,268.9567,269.2046,268.5699,268.8575,26359.0
2024-09-27 12:30:00,271.05,271.28,271.0,271.19,13710.0,268.798,269.0261,268.7484,268.9368,13710.0
2024-09-27 12:40:00,271.1,271.28,270.69,270.74,17675.0,268.8476,269.0261,268.441,268.4906,17675.0
2024-09-27 12:50:00,270.74,270.96,270.66,270.81,13417.0,268.4906,268.7087,268.4112,268.56,13417.0
2024-09-27 13:00:00,270.84,271.31,270.67,270.67,16525.0,268.5897,269.0558,268.4211,268.4211,16525.0
2024-09-27 13:10:00,270.73,270.9,270.47,270.68,10179.0,268.4806,268.6492,268.2228,268.4311,10179.0
2024-09-27 13:20:00,270.65,270.85,270.44,270.52,9090.0,268.4013,268.5996,268.1931,268.2724,9090.0
2024-09-27 13:30:00,270.53,270.86,270.38,270.79,17939.0,268.2823,268.6096,268.1336,268.5401,17939.0
2024-09-27 13:40:00,270.85,271.29,270.8,271.11,20771.0,268.5996,269.036,268.5501,268.8575,20771.0
2024-09-27 13:50:00,271.2,271.38,270.81,270.99,11744.0,268.9467,269.1252,268.56,268.7385,11744.0
2024-09-27 14:00:00,270.93,271.07,270.55,270.73,10316.0,268.679,268.8178,268.3021,268.4806,10316.0
2024-09-27 14:10:00,270.68,270.68,270.35,270.57,18176.0,268.4311,268.4311,268.1038,268.322,18176.0
2024-09-27 14:20:00,270.53,270.78,270.23,270.3,22454.0,268.2823,268.5302,267.9848,268.0542,22454.0
2024-09-27 14:30:00,270.31,270.4,269.88,270.22,20211.0,268.0641,268.1534,267.6377,267.9749,20211.0
2024-09-27 14:40:00,270.3,270.94,270.29,270.81,12986.0,268.0542,268.6889,268.0443,268.56,12986.0
2024-09-27 14:50:00,270.88,271.35,270.68,271.35,16291.0,268.6294,269.0955,268.4311,269.0955,16291.0
2024-09-27 15:00:00,271.32,271.54,271.01,271.03,14136.0,269.0657,269.2839,268.7583,268.7782,14136.0
2024-09-27 15:10:00,271.11,271.2,270.95,271.13,11311.0,268.8575,268.9467,268.6988,268.8773,11311.0
2024-09-27 15:20:00,271.05,271.26,270.78,271.01,19064.0,268.798,269.0062,268.5302,268.7583,19064.0
2024-09-27 15:30:00,271.07,271.48,270.99,271.25,24131.0,268.8178,269.2244,268.7385,268.9963,24131.0
2024-09-27 15:40:00,271.18,271.54,271.0,271.01,29704.0,268.9269,269.2839,268.7484,268.7583,29704.0
2024-09-27 15:50:00,270.92,271.64,270.44,270.97,109409.0,268.6691,269.3831,268.1931,268.7187,109409.0
2024-09-30 09:30:00,270.1,270.1,267.71,267.81,48358.0,267.8559,267.8559,265.4857,265.5849,48358.0
2024-09-30 09:40:00,268.17,268.74,267.29,268.44,36546.0,265.9419,266.5072,265.0692,266.2097,36546.0
2024-09-30 09:50:00,268.3,269.28,268.18,268.71,25898.0,266.0708,267.0427,265.9518,266.4774,25898.0
2024-09-30 10:00:00,268.71,269.87,268.46,269.49,42100.0,266.4774,267.6278,266.2295,267.2509,42100.0
2024-09-30 10:10:00,269.55,269.56,268.75,268.99,14540.0,267.3105,267.3204,266.5171,266.7551,14540.0
2024-09-30 10:20:00,268.99,269.69,268.99,269.28,19470.0,266.7551,267.4493,266.7551,267.0427,19470.0
2024-09-30 10:30:00,269.29,270.17,269.24,270.13,11501.0,267.0526,267.9253,267.003,267.8856,11501.0
2024-09-30 10:40:00,270.17,270.29,269.89,269.92,19576.0,267.9253,268.0443,267.6476,267.6774,19576.0
2024-09-30 10:50:00,269.79,269.81,269.2,269.29,9443.0,267.5485,267.5683,266.9634,267.0526,9443.0
2024-09-30 11:00:00,269.29,269.97,269.2,269.8,32349.0,267.0526,267.727,266.9634,267.5584,32349.0
2024-09-30 11:10:00,269.75,270.05,269.61,269.69,15687.0,267.5088,267.8063,267.37,267.4493,15687.0
2024-09-30 11:20:00,269.69,269.92,269.19,269.19,8894.0,267.4493,267.6774,266.9534,266.9534,8894.0
2024-09-30 11:30:00,269.29,269.46,269.2,269.22,12650.0,267.0526,267.2212,266.9634,266.9832,12650.0
2024-09-30 11:40:00,269.22,269.74,269.22,269.72,9678.0,266.9832,267.4989,266.9832,267.479,9678.0
2024-09-30 11:50:00,269.68,270.5,269.62,270.26,22585.0,267.4394,268.2526,267.3799,268.0146,22585.0
2024-09-30 12:00:00,270.3,270.43,270.16,270.32,11042.0,268.0542,268.1831,267.9154,268.0741,11042.0
2024-09-30 12:10:00,270.44,270.55,270.18,270.48,11096.0,268.1931,268.3021,267.9352,268.2327,11096.0
2024-09-30 12:20:00,270.37,270.49,270.21,270.21,8434.0,268.1236,268.2426,267.965,267.965,8434.0
2024-09-30 12:30:00,270.21,270.43,270.14,270.4,20033.0,267.965,268.1831,267.8955,268.1534,20033.0
2024-09-30 12:40:00,270.35,270.5,270.11,270.25,8198.0,268.1038,268.2526,267.8658,268.0046,8198.0
2024-09-30 12:50:00,270.21,270.63,270.12,270.55,8550.0,267.965,268.3815,267.8757,268.3021,8550.0
2024-09-30 13:00:00,270.56,270.79,270.35,270.71,12110.0,268.3121,268.5401,268.1038,268.4608,12110.0
2024-09-30 13:10:00,270.58,270.73,270.21,270.25,9828.0,268.3319,268.4806,267.965,268.0046,9828.0
2024-09-30 13:20:00,270.13,270.18,269.75,269.75,13884.0,267.8856,267.9352,267.5088,267.5088,13884.0
2024-09-30 13:30:00,269.84,270.35,269.83,270.34,6957.0,267.598,268.1038,267.5881,268.0939,6957.0
2024-09-30 13:40:00,270.3,270.47,269.98,269.99,5269.0,268.0542,268.2228,267.7369,267.7468,5269.0
2024-09-30 13:50:00,270.06,270.15,269.69,269.78,22751.0,267.8162,267.9055,267.4493,267.5385,22751.0
2024-09-30 14:00:00,269.78,269.95,269.58,269.74,22655.0,267.5385,267.7071,267.3402,267.4989,22655.0
2024-09-30 14:10:00,269.79,269.81,268.56,268.56,34706.0,267.5485,267.5683,266.3287,266.3287,34706.0
2024-09-30 14:20:00,268.44,268.75,267.83,268.53,28532.0,266.2097,266.5171,265.6047,266.2989,28532.0
2024-09-30 14:30:00,268.65,269.4,268.28,269.28,22966.0,266.4179,267.1617,266.051,267.0427,22966.0
2024-09-30 14:40:00,269.28,269.68,269.09,269.45,15863.0,267.0427,267.4394,266.8543,267.2113,15863.0
2024-09-30 14:50:00,269.62,269.73,269.2,269.28,18113.0,267.3799,267.489,266.9634,267.0427,18113.0
2024-09-30 15:00:00,269.28,269.64,268.99,269.5,13437.0,267.0427,267.3997,266.7551,267.2609,13437.0
2024-09-30 15:10:00,269.53,269.93,269.3,269.93,8188.0,267.2906,267.6873,267.0625,267.6873,8188.0
2024-09-30 15:20:00,269.85,269.97,269.7,269.96,10909.0,267.608,267.727,267.4592,267.717,10909.0
2024-09-30 15:30:00,269.97,270.24,269.65,270.13,18233.0,267.727,267.9947,267.4096,267.8856,18233.0
2024-09-30 15:40:00,270.07,271.13,270.0,271.13,45727.0,267.8261,268.8773,267.7567,268.8773,45727.0
2024-09-30 15:50:00,271.01,271.48,270.84,271.16,205315.0,268.7583,269.2244,268.5897,268.9071,205315.0
2024-10-01 09:30:00,271.28,271.83,269.85,270.25,63149.0,269.0261,269.5715,267.608,268.0046,63149.0
2024-10-01 09:40:00,270.39,270.75,268.21,268.67,57420.0,268.1435,268.5005,265.9816,266.4378,57420.0
2024-10-01 09:50:00,268.63,269.37,268.31,269.29,24232.0,266.3981,267.1319,266.0808,267.0526,24232.0
2024-10-01 10:00:00,268.92,269.37,267.02,267.19,27118.0,266.6857,267.1319,264.8015,264.9701,27118.0
2024-10-01 10:10:00,267.19,267.31,266.55,267.18,22878.0,264.9701,265.0891,264.3354,264.9601,22878.0
2024-10-01 10:20:00,266.87,268.13,266.51,267.2,33374.0,264.6527,265.9022,264.2957,264.98,33374.0
2024-10-01 10:30:00,267.13,268.03,266.85,267.71,14496.0,264.9106,265.8031,264.6329,265.4857,14496.0
2024-10-01 10:40:00,267.83,268.36,267.83,267.93,23848.0,265.6047,266.1303,265.6047,265.7039,23848.0
2024-10-01 10:50:00,267.93,268.29,267.8,268.29,15753.0,265.7039,266.0609,265.575,266.0609,15753.0
2024-10-01 11:00:00,268.37,268.37,266.9,267.02,26091.0,266.1403,266.1403,264.6825,264.8015,26091.0
2024-10-01 11:10:00,267.08,267.82,266.84,267.79,11064.0,264.861,265.5948,264.623,265.5651,11064.0
2024-10-01 11:20:00,267.82,269.09,267.67,268.77,37982.0,265.5948,266.8543,265.4461,266.5369,37982.0
2024-10-01 11:30:00,269.09,270.14,269.03,270.03,18048.0,266.8543,267.8955,266.7948,267.7865,18048.0
2024-10-01 11:40:00,269.96,270.31,269.4,269.68,16816.0,267.717,268.0641,267.1617,267.4394,16816.0
2024-10-01 11:50:00,269.66,269.99,269.55,269.63,8139.0,267.4195,267.7468,267.3105,267.3898,8139.0
2024-10-01 12:00:00,269.48,270.14,269.2,269.56,8397.0,267.241,267.8955,266.9634,267.3204,8397.0
2024-10-01 12:10:00,269.61,269.75,269.31,269.47,6411.0,267.37,267.5088,267.0724,267.2311,6411.0
2024-10-01 12:20:00,269.48,269.82,269.29,269.69,10114.0,267.241,267.5782,267.0526,267.4493,10114.0
2024-10-01 12:30:00,269.6,269.68,268.75,269.16,14643.0,267.36,267.4394,266.5171,266.9237,14643.0
2024-10-01 12:40:00,269.06,269.23,268.3,268.42,7158.0,266.8245,266.9931,266.0708,266.1898,7158.0
2024-10-01 12:50:00,268.56,269.39,268.54,269.23,6269.0,266.3287,267.1518,266.3088,266.9931,6269.0
2024-10-01 13:00:00,269.07,269.16,268.32,268.55,15397.0,266.8344,266.9237,266.0907,266.3188,15397.0
2024-10-01 13:10:00,268.7,268.76,267.87,268.23,11348.0,266.4675,266.527,265.6444,266.0014,11348.0
2024-10-01 13:20:00,268.2,268.46,267.8,267.9,14902.0,265.9717,266.2295,265.575,265.6742,14902.0
2024-10-01 13:30:00,267.87,268.71,267.66,268.5,14687.0,265.6444,266.4774,265.4362,266.2692,14687.0
2024-10-01 13:40:00,268.33,269.06,268.26,268.75,10657.0,266.1006,266.8245,266.0312,266.5171,10657.0
2024-10-01 13:50:00,268.85,269.85,268.84,269.72,12754.0,266.6163,267.608,266.6063,267.479,12754.0
2024-10-01 14:00:00,269.72,270.6,269.71,269.98,37886.0,267.479,268.3517,267.4691,267.7369,37886.0
2024-10-01 14:10:00,269.94,270.63,269.88,270.13,7476.0,267.6972,268.3815,267.6377,267.8856,7476.0
2024-10-01 14:20:00,270.16,270.32,269.98,270.22,11280.0,267.9154,268.0741,267.7369,267.9749,11280.0
2024-10-01 14:30:00,270.19,270.65,270.09,270.26,13424.0,267.9451,268.4013,267.846,268.0146,13424.0
2024-10-01 14:40:00,270.26,270.74,270.15,270.44,9801.0,268.0146,268.4906,267.9055,268.1931,9801.0
2024-10-01 14:50:00,270.5,270.6,270.12,270.23,7112.0,268.2526,268.3517,267.8757,267.9848,7112.0
2024-10-01 15:00:00,270.22,270.26,269.73,270.23,14396.0,267.9749,268.0146,267.489,267.9848,14396.0
2024-10-01 15:10:00,270.15,270.15,269.74,269.9,7431.0,267.9055,267.9055,267.4989,267.6575,7431.0
2024-10-01 15:20:00,269.93,270.34,269.93,269.95,9292.0,267.6873,268.0939,267.6873,267.7071,9292.0
2024-10-01 15:30:00,269.96,270.1,269.36,269.97,24111.0,267.717,267.8559,267.122,267.727,24111.0
2024-10-01 15:40:00,269.98,270.13,269.17,269.18,22030.0,267.7369,267.8856,266.9336,266.9435,22030.0
2024-10-01 15:50:00,269.25,269.3,268.41,268.57,119112.0,267.0129,267.0625,266.1799,266.3386,119112.0
2024-10-02 09:30:00,268.6,268.69,266.25,268.02,56751.0,266.3683,266.4576,264.0379,265.7932,56751.0
2024-10-02 09:40:00,268.04,270.8,267.87,270.31,22934.0,265.813,268.5501,265.6444,268.0641,22934.0
2024-10-02 09:50:00,270.47,270.9,270.02,270.3,40551.0,268.2228,268.6492,267.7765,268.0542,40551.0
2024-10-02 10:00:00,269.94,271.0,269.63,269.95,17619.0,267.6972,268.7484,267.3898,267.7071,17619.0
2024-10-02 10:10:00,270.62,270.77,269.5,270.07,18375.0,268.3716,268.5203,267.2609,267.8261,18375.0
2024-10-02 10:20:00,270.24,270.26,268.95,269.68,12523.0,267.9947,268.0146,266.7154,267.4394,12523.0
2024-10-02 10:30:00,269.55,269.7,268.81,268.88,10483.0,267.3105,267.4592,266.5766,266.646,10483.0
2024-10-02 10:40:00,268.8,269.67,268.49,269.67,23022.0,266.5667,267.4295,266.2593,267.4295,23022.0
2024-10-02 10:50:00,269.68,269.68,268.77,269.01,7111.0,267.4394,267.4394,266.5369,266.7749,7111.0
2024-10-02 11:00:00,268.8,269.32,268.72,269.18,12024.0,266.5667,267.0824,266.4873,266.9435,12024.0
2024-10-02 11:10:00,269.31,269.77,269.01,269.63,20567.0,267.0724,267.5286,266.7749,267.3898,20567.0
2024-10-02 11:20:00,269.67,270.38,269.28,270.25,17588.0,267.4295,268.1336,267.0427,268.0046,17588.0
2024-10-02 11:30:00,270.33,270.33,269.44,269.72,12970.0,268.084,268.084,267.2014,267.479,12970.0
2024-10-02 11:40:00,269.76,270.26,269.75,270.19,10871.0,267.5187,268.0146,267.5088,267.9451,10871.0
2024-10-02 11:50:00,270.27,270.28,269.71,269.74,8059.0,268.0245,268.0344,267.4691,267.4989,8059.0
2024-10-02 12:00:00,269.66,269.97,269.61,269.8,6599.0,267.4195,267.727,267.37,267.5584,6599.0
2024-10-02 12:10:00,269.95,270.3,269.85,270.05,16557.0,267.7071,268.0542,267.608,267.8063,16557.0
2024-10-02 12:20:00,270.05,270.42,269.84,270.27,9582.0,267.8063,268.1732,267.598,268.0245,9582.0
2024-10-02 12:30:00,270.19,270.21,269.76,269.92,12370.0,267.9451,267.965,267.5187,267.6774,12370.0
2024-10-02 12:40:00,269.91,270.01,269.59,269.75,12313.0,267.6675,267.7666,267.3501,267.5088,12313.0
2024-10-02 12:50:00,269.79,270.17,269.5,269.56,15033.0,267.5485,267.9253,267.2609,267.3204,15033.0
2024-10-02 13:00:00,269.41,269.83,269.27,269.83,12778.0,267.1716,267.5881,267.0328,267.5881,12778.0
2024-10-02 13:10:00,269.86,269.88,269.45,269.46,7528.0,267.6179,267.6377,267.2113,267.2212,7528.0
2024-10-02 13:20:00,269.58,269.81,269.3,269.81,7478.0,267.3402,267.5683,267.0625,267.5683,7478.0
2024-10-02 13:30:00,269.62,269.79,269.24,269.56,18405.0,267.3799,267.5485,267.003,267.3204,18405.0
2024-10-02 13:40:00,269.45,269.67,269.31,269.67,5224.0,267.2113,267.4295,267.0724,267.4295,5224.0
2024-10-02 13:50:00,269.71,270.13,269.59,270.11,11563.0,267.4691,267.8856,267.3501,267.8658,11563.0
2024-10-02 14:00:00,270.11,270.67,270.11,270.66,8756.0,267.8658,268.4211,267.8658,268.4112,8756.0
2024-10-02 14:10:00,270.74,270.95,270.57,270.63,17589.0,268.4906,268.6988,268.322,268.3815,17589.0
2024-10-02 14:20:00,270.59,270.69,270.17,270.28,14287.0,268.3418,268.441,267.9253,268.0344,14287.0
2024-10-02 14:30:00,270.26,270.81,270.09,270.69,20088.0,268.0146,268.56,267.846,268.441,20088.0
2024-10-02 14:40:00,270.77,271.03,270.59,270.69,17330.0,268.5203,268.7782,268.3418,268.441,17330.0
2024-10-02 14:50:00,270.74,271.1,270.73,271.02,23130.0,268.4906,268.8476,268.4806,268.7682,23130.0
2024-10-02 15:00:00,271.01,271.01,270.62,270.67,13572.0,268.7583,268.7583,268.3716,268.4211,13572.0
2024-10-02 15:10:00,270.76,270.96,270.47,270.51,18319.0,268.5104,268.7087,268.2228,268.2625,18319.0
2024-10-02 15:20:00,270.54,270.54,270.22,270.43,13329.0,268.2922,268.2922,267.9749,268.1831,13329.0
2024-10-02 15:30:00,270.34,270.6,270.07,270.6,26567.0,268.0939,268.3517,267.8261,268.3517,26567.0
2024-10-02 15:40:00,270.59,271.33,270.55,271.23,48646.0,268.3418,269.0757,268.3021,268.9765,48646.0
2024-10-02 15:50:00,271.22,271.39,270.83,270.93,115845.0,268.9666,269.1352,268.5798,268.679,115845.0
2024-10-03 09:30:00,269.64,270.98,268.3,268.9,42594.0,267.3997,268.7286,266.0708,266.6659,42594.0
2024-10-03 09:40:00,268.71,269.32,268.0,268.0,23857.0,266.4774,267.0824,265.7733,265.7733,23857.0
2024-10-03 09:50:00,268.19,268.85,267.63,268.32,16918.0,265.9617,266.6163,265.4064,266.0907,16918.0
2024-10-03 10:00:00,268.85,270.12,268.24,269.92,27044.0,266.6163,267.8757,266.0113,267.6774,27044.0
2024-10-03 10:10:00,270.25,271.1,269.47,270.15,29817.0,268.0046,268.8476,267.2311,267.9055,29817.0
2024-10-03 10:20:00,269.86,270.47,268.57,269.0,16453.0,267.6179,268.2228,266.3386,266.765,16453.0
2024-10-03 10:30:00,268.68,269.41,268.64,269.12,7540.0,266.4477,267.1716,266.408,266.884,7540.0
2024-10-03 10:40:00,268.88,269.14,267.86,268.88,18655.0,266.646,266.9039,265.6345,266.646,18655.0
2024-10-03 10:50:00,268.87,269.09,267.96,268.1,11659.0,266.6361,266.8543,265.7337,265.8725,11659.0
2024-10-03 11:00:00,268.14,269.0,267.96,268.66,10243.0,265.9122,266.765,265.7337,266.4278,10243.0
2024-10-03 11:10:00,268.58,268.78,268.05,268.31,9528.0,266.3485,266.5468,265.8229,266.0808,9528.0
2024-10-03 11:20:00,268.44,268.99,268.24,268.76,9745.0,266.2097,266.7551,266.0113,266.527,9745.0
2024-10-03 11:30:00,268.65,269.02,268.63,268.64,8083.0,266.4179,266.7849,266.3981,266.408,8083.0
2024-10-03 11:40:00,268.79,269.26,268.7,269.25,6034.0,266.5568,267.0229,266.4675,267.0129,6034.0
2024-10-03 11:50:00,269.25,269.68,269.17,269.22,8294.0,267.0129,267.4394,266.9336,266.9832,8294.0
2024-10-03 12:00:00,269.33,269.48,269.04,269.48,6854.0,267.0923,267.241,266.8047,267.241,6854.0
2024-10-03 12:10:00,269.47,269.76,269.46,269.68,7515.0,267.2311,267.5187,267.2212,267.4394,7515.0
2024-10-03 12:20:00,269.68,269.84,269.59,269.59,10963.0,267.4394,267.598,267.3501,267.3501,10963.0
2024-10-03 12:30:00,269.58,269.59,269.09,269.09,6511.0,267.3402,267.3501,266.8543,266.8543,6511.0
2024-10-03 12:40:00,268.97,268.97,268.17,268.33,8463.0,266.7353,266.7353,265.9419,266.1006,8463.0
2024-10-03 12:50:00,268.21,268.54,267.93,268.32,14660.0,265.9816,266.3088,265.7039,266.0907,14660.0
2024-10-03 13:00:00,268.19,268.33,267.88,268.26,5434.0,265.9617,266.1006,265.6543,266.0312,5434.0
2024-10-03 13:10:00,268.16,268.43,268.08,268.22,6555.0,265.932,266.1998,265.8527,265.9915,6555.0
2024-10-03 13:20:00,268.3,268.8,268.2,268.5,8792.0,266.0708,266.5667,265.9717,266.2692,8792.0
2024-10-03 13:30:00,268.53,268.9,268.4,268.4,5880.0,266.2989,266.6659,266.17,266.17,5880.0
2024-10-03 13:40:00,268.4,268.51,268.15,268.41,6166.0,266.17,266.2791,265.9221,266.1799,6166.0
2024-10-03 13:50:00,268.38,268.53,268.24,268.5,5281.0,266.1502,266.2989,266.0113,266.2692,5281.0
2024-10-03 14:00:00,268.51,268.95,268.41,268.88,2995.0,266.2791,266.7154,266.1799,266.646,2995.0
2024-10-03 14:10:00,268.88,269.02,268.79,268.89,4677.0,266.646,266.7849,266.5568,266.6559,4677.0
2024-10-03 14:20:00,268.97,268.98,268.54,268.73,9166.0,266.7353,266.7452,266.3088,266.4973,9166.0
2024-10-03 14:30:00,268.68,268.87,268.55,268.6,7871.0,266.4477,266.6361,266.3188,266.3683,7871.0
2024-10-03 14:40:00,268.66,268.84,268.58,268.83,10699.0,266.4278,266.6063,266.3485,266.5964,10699.0
2024-10-03 14:50:00,268.82,268.97,268.78,268.81,6543.0,266.5865,266.7353,266.5468,266.5766,6543.0
2024-10-03 15:00:00,268.79,268.79,268.21,268.34,10498.0,266.5568,266.5568,265.9816,266.1105,10498.0
2024-10-03 15:10:00,268.23,268.53,268.11,268.53,13232.0,266.0014,266.2989,265.8824,266.2989,13232.0
2024-10-03 15:20:00,268.45,268.98,268.27,268.71,14036.0,266.2196,266.7452,266.0411,266.4774,14036.0
2024-10-03 15:30:00,268.71,268.72,268.18,268.19,16375.0,266.4774,266.4873,265.9518,265.9617,16375.0
2024-10-03 15:40:00,268.09,268.58,267.9,268.56,30665.0,265.8626,266.3485,265.6742,266.3287,30665.0
2024-10-03 15:50:00,268.54,268.75,268.25,268.59,103388.0,266.3088,266.5171,266.0213,266.3584,103388.0
2024-10-04 09:30:00,272.25,272.55,270.0,270.53,90268.0,270.6728,270.9711,268.4359,268.9628,90268.0
2024-10-04 09:40:00,270.53,273.21,270.53,272.85,73664.0,268.9628,271.6273,268.9628,271.2694,73664.0
2024-10-04 09:50:00,272.73,272.85,271.5,271.58,36212.0,271.1501,271.2694,269.9272,270.0067,36212.0
2024-10-04 10:00:00,271.55,272.92,270.35,271.39,174443.0,269.9769,271.339,268.7839,269.8178,174443.0
2024-10-04 10:10:00,270.89,271.84,270.7,271.75,57854.0,269.3207,270.2652,269.1318,270.1757,57854.0
2024-10-04 10:20:00,271.89,272.15,270.96,271.03,27151.0,270.3149,270.5734,269.3903,269.4599,27151.0
2024-10-04 10:30:00,270.97,271.72,270.02,270.31,26348.0,269.4003,270.1459,268.4558,268.7441,26348.0
2024-10-04 10:40:00,270.19,271.16,270.17,271.16,19036.0,268.6248,269.5892,268.6049,269.5892,19036.0
2024-10-04 10:50:00,271.17,272.04,271.17,272.04,26937.0,269.5991,270.4641,269.5991,270.4641,26937.0
2024-10-04 11:00:00,272.04,272.81,272.03,272.58,28259.0,270.4641,271.2296,270.4541,271.0009,28259.0
2024-10-04 11:10:00,272.68,272.82,272.0,272.0,17108.0,271.1004,271.2395,270.4243,270.4243,17108.0
2024-10-04 11:20:00,271.91,271.91,271.02,271.38,12113.0,270.3348,270.3348,269.45,269.8079,12113.0
2024-10-04 11:30:00,271.38,271.93,271.12,271.36,47541.0,269.8079,270.3547,269.5494,269.788,47541.0
2024-10-04 11:40:00,271.42,271.88,271.42,271.68,10222.0,269.8477,270.305,269.8477,270.1061,10222.0
2024-10-04 11:50:00,271.66,272.5,271.65,272.36,8898.0,270.0863,270.9214,270.0763,270.7822,8898.0
2024-10-04 12:00:00,272.5,272.66,272.19,272.24,10218.0,270.9214,271.0805,270.6132,270.6629,10218.0
2024-10-04 12:10:00,272.21,273.16,272.21,273.12,15287.0,270.6331,271.5776,270.6331,271.5378,15287.0
2024-10-04 12:20:00,273.07,273.18,272.3,272.33,10199.0,271.4881,271.5975,270.7226,270.7524,10199.0
2024-10-04 12:30:00,272.29,273.25,272.17,273.04,10881.0,270.7126,271.6671,270.5933,271.4583,10881.0
2024-10-04 12:40:00,273.0,273.2,272.9,273.2,4570.0,271.4185,271.6173,271.3191,271.6173,4570.0
2024-10-04 12:50:00,273.04,273.46,272.94,273.42,12569.0,271.4583,271.8758,271.3588,271.8361,12569.0
2024-10-04 13:00:00,273.27,273.43,273.17,273.25,14076.0,271.6869,271.846,271.5875,271.6671,14076.0
2024-10-04 13:10:00,273.25,273.64,273.24,273.64,7633.0,271.6671,272.0548,271.6571,272.0548,7633.0
2024-10-04 13:20:00,273.76,274.39,273.76,274.28,29112.0,272.1741,272.8004,272.1741,272.6911,29112.0
2024-10-04 13:30:00,274.28,274.41,273.74,274.34,45550.0,272.6911,272.8203,272.1542,272.7507,45550.0
2024-10-04 13:40:00,274.34,274.77,274.34,274.5,25968.0,272.7507,273.1782,272.7507,272.9098,25968.0
2024-10-04 13:50:00,274.49,274.61,274.12,274.3,20968.0,272.8999,273.0192,272.532,272.711,20968.0
2024-10-04 14:00:00,274.34,274.55,274.08,274.42,17057.0,272.7507,272.9595,272.4922,272.8303,17057.0
2024-10-04 14:10:00,274.47,274.69,274.11,274.69,24150.0,272.88,273.0987,272.5221,273.0987,24150.0
2024-10-04 14:20:00,274.79,274.96,274.5,274.83,15335.0,273.1981,273.3671,272.9098,273.2379,15335.0
2024-10-04 14:30:00,274.87,274.95,274.69,274.92,18217.0,273.2777,273.3572,273.0987,273.3274,18217.0
2024-10-04 14:40:00,274.91,275.11,274.82,275.06,24175.0,273.3174,273.5163,273.228,273.4666,24175.0
2024-10-04 14:50:00,275.05,275.6,274.79,275.6,12872.0,273.4566,274.0034,273.1981,274.0034,12872.0
2024-10-04 15:00:00,275.52,275.6,275.22,275.54,11566.0,273.9239,274.0034,273.6256,273.9438,11566.0
2024-10-04 15:10:00,275.54,275.67,275.23,275.38,18716.0,273.9438,274.073,273.6356,273.7847,18716.0
2024-10-04 15:20:00,275.32,275.84,275.32,275.84,29427.0,273.7251,274.242,273.7251,274.242,29427.0
2024-10-04 15:30:00,275.74,276.63,275.67,276.44,34825.0,274.1426,275.0275,274.073,274.8386,34825.0
2024-10-04 15:40:00,276.49,276.79,276.04,276.27,46627.0,274.8883,275.1865,274.4409,274.6696,46627.0
2024-10-04 15:50:00,276.24,276.34,275.83,275.88,102049.0,274.6397,274.7392,274.2321,274.2818,102049.0
2024-10-07 09:30:00,274.35,275.36,273.43,274.69,100120.0,272.7607,273.7648,271.846,273.0987,100120.0
2024-10-07 09:40:00,274.69,275.34,274.21,274.61,54472.0,273.0987,273.7449,272.6215,273.0192,54472.0
2024-10-07 09:50:00,274.67,275.6,274.66,275.43,34492.0,273.0788,274.0034,273.0689,273.8344,34492.0
2024-10-07 10:00:00,275.43,275.66,274.64,275.66,40968.0,273.8344,274.0631,273.049,274.0631,40968.0
2024-10-07 10:10:00,275.59,276.31,274.9,275.06,52733.0,273.9935,274.7093,273.3075,273.4666,52733.0
2024-10-07 10:20:00,275.05,275.2,274.6,275.1,17738.0,273.4566,273.6058,273.0092,273.5063,17738.0
2024-10-07 10:30:00,275.05,275.27,274.71,275.05,22043.0,273.4566,273.6753,273.1186,273.4566,22043.0
2024-10-07 10:40:00,275.01,275.49,274.96,275.13,11184.0,273.4169,273.8941,273.3671,273.5362,11184.0
2024-10-07 10:50:00,275.25,275.52,274.43,274.55,24122.0,273.6555,273.9239,272.8402,272.9595,24122.0
2024-10-07 11:00:00,274.38,274.42,273.96,274.35,26961.0,272.7905,272.8303,272.3729,272.7607,26961.0
2024-10-07 11:10:00,274.31,274.73,274.2,274.65,17545.0,272.7209,273.1385,272.6115,273.0589,17545.0
2024-10-07 11:20:00,274.5,275.01,274.23,274.33,115691.0,272.9098,273.4169,272.6414,272.7408,115691.0
2024-10-07 11:30:00,274.38,274.5,274.02,274.5,18428.0,272.7905,272.9098,272.4326,272.9098,18428.0
2024-10-07 11:40:00,274.42,274.69,274.21,274.28,14183.0,272.8303,273.0987,272.6215,272.6911,14183.0
2024-10-07 11:50:00,274.23,274.35,273.66,273.92,26092.0,272.6414,272.7607,272.0747,272.3332,26092.0
2024-10-07 12:00:00,273.9,274.14,273.57,273.57,15007.0,272.3133,272.5519,271.9852,271.9852,15007.0
2024-10-07 12:10:00,273.45,273.51,273.13,273.32,14692.0,271.8659,271.9255,271.5477,271.7366,14692.0
2024-10-07 12:20:00,273.32,273.68,273.24,273.6,8551.0,271.7366,272.0946,271.6571,272.015,8551.0
2024-10-07 12:30:00,273.61,273.62,273.26,273.42,12939.0,272.025,272.0349,271.677,271.8361,12939.0
2024-10-07 12:40:00,273.34,273.45,273.14,273.45,15836.0,271.7565,271.8659,271.5577,271.8659,15836.0
2024-10-07 12:50:00,273.51,273.56,273.1,273.25,23018.0,271.9255,271.9753,271.5179,271.6671,23018.0
2024-10-07 13:00:00,273.25,273.54,272.9,273.06,20574.0,271.6671,271.9554,271.3191,271.4782,20574.0
2024-10-07 13:10:00,273.06,273.48,273.06,273.36,14092.0,271.4782,271.8957,271.4782,271.7764,14092.0
2024-10-07 13:20:00,273.41,273.58,273.3,273.33,15816.0,271.8261,271.9951,271.7168,271.7466,15816.0
2024-10-07 13:30:00,273.34,273.34,272.79,272.85,17053.0,271.7565,271.7565,271.2097,271.2694,17053.0
2024-10-07 13:40:00,272.85,272.88,272.55,272.66,12372.0,271.2694,271.2992,270.9711,271.0805,12372.0
2024-10-07 13:50:00,272.65,272.75,272.18,272.75,38690.0,271.0705,271.1699,270.6032,271.1699,38690.0
2024-10-07 14:00:00,272.6,272.76,272.1,272.16,21571.0,271.0208,271.1799,270.5237,270.5834,21571.0
2024-10-07 14:10:00,272.11,272.5,272.08,272.09,15129.0,270.5337,270.9214,270.5038,270.5138,15129.0
2024-10-07 14:20:00,272.14,272.27,271.86,272.16,22456.0,270.5635,270.6927,270.2851,270.5834,22456.0
2024-10-07 14:30:00,272.13,272.39,271.55,271.88,49591.0,270.5535,270.812,269.9769,270.305,49591.0
2024-10-07 14:40:00,271.9,273.35,271.67,272.09,146086.0,270.3249,271.7665,270.0962,270.5138,146086.0
2024-10-07 14:50:00,271.96,272.39,271.76,272.12,18986.0,270.3845,270.812,270.1857,270.5436,18986.0
2024-10-07 15:00:00,272.14,273.14,271.95,273.02,20809.0,270.5635,271.5577,270.3746,271.4384,20809.0
2024-10-07 15:10:00,273.05,273.42,272.86,273.33,14724.0,271.4682,271.8361,271.2793,271.7466,14724.0
2024-10-07 15:20:00,273.38,273.53,273.23,273.34,20081.0,271.7963,271.9454,271.6472,271.7565,20081.0
2024-10-07 15:30:00,273.34,273.83,273.14,273.5,68232.0,271.7565,272.2437,271.5577,271.9156,68232.0
2024-10-07 15:40:00,273.47,273.78,273.14,273.63,74001.0,271.8858,272.194,271.5577,272.0448,74001.0
2024-10-07 15:50:00,273.68,274.6,273.51,273.86,155066.0,272.0946,273.0092,271.9255,272.2735,155066.0
2024-10-08 09:30:00,271.25,272.5,267.51,267.55,110855.0,269.6786,270.9214,265.9603,266.0001,110855.0
2024-10-08 09:40:00,267.66,268.1,266.16,268.1,110809.0,266.1094,266.5469,264.6181,266.5469,110809.0
2024-10-08 09:50:00,268.28,270.08,267.73,269.86,53410.0,266.7258,268.5154,266.179,268.2967,53410.0
2024-10-08 10:00:00,269.85,270.3,269.25,269.57,48719.0,268.2867,268.7341,267.6902,268.0084,48719.0
2024-10-08 10:10:00,269.65,269.92,268.56,269.31,30473.0,268.0879,268.3563,267.0042,267.7499,30473.0
2024-10-08 10:20:00,269.28,269.89,269.14,269.65,28603.0,267.72,268.3265,267.5809,268.0879,28603.0
2024-10-08 10:30:00,269.5,269.69,269.08,269.32,29771.0,267.9388,268.1277,267.5212,267.7598,29771.0
2024-10-08 10:40:00,269.44,270.24,268.7,269.24,46229.0,267.8791,268.6745,267.1434,267.6803,46229.0
2024-10-08 10:50:00,269.42,270.05,269.01,269.7,32891.0,267.8592,268.4856,267.4516,268.1376,32891.0
2024-10-08 11:00:00,269.86,270.25,269.79,270.25,28493.0,268.2967,268.6844,268.2271,268.6844,28493.0
2024-10-08 11:10:00,270.17,270.6,269.56,269.8,161911.0,268.6049,269.0324,267.9984,268.237,161911.0
2024-10-08 11:20:00,269.5,270.09,269.5,269.72,18076.0,267.9388,268.5254,267.9388,268.1575,18076.0
2024-10-08 11:30:00,269.85,269.96,269.29,269.53,17457.0,268.2867,268.3961,267.73,267.9686,17457.0
2024-10-08 11:40:00,269.4,269.92,269.09,269.29,9655.0,267.8394,268.3563,267.5312,267.73,9655.0
2024-10-08 11:50:00,269.29,269.71,269.14,269.47,27434.0,267.73,268.1476,267.5809,267.9089,27434.0
2024-10-08 12:00:00,269.47,269.91,269.35,269.69,11817.0,267.9089,268.3464,267.7896,268.1277,11817.0
2024-10-08 12:10:00,269.76,270.0,269.66,269.79,8926.0,268.1973,268.4359,268.0978,268.2271,8926.0
2024-10-08 12:20:00,269.82,269.83,269.36,269.36,19359.0,268.2569,268.2669,267.7996,267.7996,19359.0
2024-10-08 12:30:00,269.47,269.47,269.17,269.32,21116.0,267.9089,267.9089,267.6107,267.7598,21116.0
2024-10-08 12:40:00,269.32,269.4,268.4,268.45,18749.0,267.7598,267.8394,266.8451,266.8949,18749.0
2024-10-08 12:50:00,268.34,268.65,268.31,268.39,15473.0,266.7855,267.0937,266.7557,266.8352,15473.0
2024-10-08 13:00:00,268.39,268.56,267.87,267.98,27977.0,266.8352,267.0042,266.3182,266.4276,27977.0
2024-10-08 13:10:00,268.1,268.3,267.75,268.3,20481.0,266.5469,266.7457,266.1989,266.7457,20481.0
2024-10-08 13:20:00,268.3,268.6,268.2,268.36,16461.0,266.7457,267.044,266.6463,266.8054,16461.0
2024-10-08 13:30:00,268.36,268.43,268.09,268.28,12758.0,266.8054,266.875,266.5369,266.7258,12758.0
2024-10-08 13:40:00,268.31,268.67,268.03,268.06,13572.0,266.7557,267.1136,266.4773,266.5071,13572.0
2024-10-08 13:50:00,268.13,268.24,267.88,268.21,11570.0,266.5767,266.6861,266.3282,266.6562,11570.0
2024-10-08 14:00:00,268.25,268.52,267.89,268.52,20366.0,266.696,266.9645,266.3381,266.9645,20366.0
2024-10-08 14:10:00,268.53,268.61,268.34,268.49,13188.0,266.9744,267.0539,266.7855,266.9346,13188.0
2024-10-08 14:20:00,268.49,268.61,268.39,268.59,13807.0,266.9346,267.0539,266.8352,267.034,13807.0
2024-10-08 14:30:00,268.66,269.29,268.37,269.12,13288.0,267.1036,267.73,266.8153,267.561,13288.0
2024-10-08 14:40:00,269.29,269.39,268.81,269.14,13657.0,267.73,267.8294,267.2528,267.5809,13657.0
2024-10-08 14:50:00,269.04,269.14,268.92,268.92,9944.0,267.4814,267.5809,267.3621,267.3621,9944.0
2024-10-08 15:00:00,268.91,269.07,268.37,268.37,17762.0,267.3522,267.5113,266.8153,266.8153,17762.0
2024-10-08 15:10:00,268.25,268.57,268.12,268.47,29030.0,266.696,267.0142,266.5668,266.9147,29030.0
2024-10-08 15:20:00,268.4,268.87,268.4,268.65,21482.0,266.8451,267.3124,266.8451,267.0937,21482.0
2024-10-08 15:30:00,268.72,269.01,268.53,268.92,18834.0,267.1633,267.4516,266.9744,267.3621,18834.0
2024-10-08 15:40:00,268.89,269.15,268.61,268.8,43776.0,267.3323,267.5908,267.0539,267.2428,43776.0
2024-10-08 15:50:00,268.72,269.36,268.62,269.12,188530.0,267.1633,267.7996,267.0639,267.561,188530.0
2024-10-09 09:30:00,268.81,269.71,268.41,269.62,52476.0,267.2528,268.1476,266.8551,268.0581,52476.0
2024-10-09 09:40:00,269.5,270.44,269.37,270.01,17013.0,267.9388,268.8733,267.8095,268.4458,17013.0
2024-10-09 09:50:00,269.9,270.07,269.28,269.73,19967.0,268.3365,268.5055,267.72,268.1674,19967.0
2024-10-09 10:00:00,269.69,269.89,269.02,269.81,29255.0,268.1277,268.3265,267.4616,268.247,29255.0
2024-10-09 10:10:00,269.65,270.03,269.3,269.61,27241.0,268.0879,268.4657,267.7399,268.0481,27241.0
2024-10-09 10:20:00,269.46,269.58,268.99,268.99,16187.0,267.899,268.0183,267.4317,267.4317,16187.0
2024-10-09 10:30:00,268.96,269.17,268.57,269.17,20440.0,267.4019,267.6107,267.0142,267.6107,20440.0
2024-10-09 10:40:00,269.21,269.36,268.97,269.36,21941.0,267.6505,267.7996,267.4118,267.7996,21941.0
2024-10-09 10:50:00,269.33,269.95,269.3,269.68,23564.0,267.7698,268.3862,267.7399,268.1177,23564.0
2024-10-09 11:00:00,269.68,270.22,269.67,270.12,14796.0,268.1177,268.6546,268.1078,268.5552,14796.0
2024-10-09 11:10:00,270.19,270.51,270.11,270.44,15862.0,268.6248,268.9429,268.5452,268.8733,15862.0
2024-10-09 11:20:00,270.46,270.74,270.44,270.62,12144.0,268.8932,269.1716,268.8733,269.0523,12144.0
2024-10-09 11:30:00,270.55,270.9,270.48,270.64,24586.0,268.9827,269.3307,268.9131,269.0722,24586.0
2024-10-09 11:40:00,270.67,271.14,270.63,271.06,31537.0,269.102,269.5693,269.0622,269.4897,31537.0
2024-10-09 11:50:00,271.11,271.46,270.47,270.47,20810.0,269.5394,269.8874,268.9032,268.9032,20810.0
2024-10-09 12:00:00,270.63,271.25,270.46,271.15,26848.0,269.0622,269.6786,268.8932,269.5792,26848.0
2024-10-09 12:10:00,271.2,271.23,270.81,270.82,13311.0,269.6289,269.6588,269.2412,269.2511,13311.0
2024-10-09 12:20:00,270.83,271.19,270.83,270.88,21102.0,269.2611,269.619,269.2611,269.3108,21102.0
2024-10-09 12:30:00,270.88,271.3,270.73,271.09,20918.0,269.3108,269.7283,269.1616,269.5196,20918.0
2024-10-09 12:40:00,271.01,271.14,270.6,270.73,27714.0,269.44,269.5693,269.0324,269.1616,27714.0
2024-10-09 12:50:00,270.67,270.75,270.24,270.37,61216.0,269.102,269.1815,268.6745,268.8037,61216.0
2024-10-09 13:00:00,270.4,270.52,270.07,270.31,15868.0,268.8336,268.9529,268.5055,268.7441,15868.0
2024-10-09 13:10:00,270.35,270.8,270.31,270.74,25046.0,268.7839,269.2312,268.7441,269.1716,25046.0
2024-10-09 13:20:00,270.74,271.07,270.73,270.84,18578.0,269.1716,269.4997,269.1616,269.271,18578.0
2024-10-09 13:30:00,270.76,271.24,270.62,271.19,17772.0,269.1915,269.6687,269.0523,269.619,17772.0
2024-10-09 13:40:00,271.22,271.3,270.7,270.79,21683.0,269.6488,269.7283,269.1318,269.2213,21683.0
2024-10-09 13:50:00,270.68,270.78,270.21,270.53,22621.0,269.1119,269.2114,268.6447,268.9628,22621.0
2024-10-09 14:00:00,270.47,270.85,270.36,270.8,21295.0,268.9032,269.281,268.7938,269.2312,21295.0
2024-10-09 14:10:00,270.67,270.72,270.28,270.29,38814.0,269.102,269.1517,268.7143,268.7242,38814.0
2024-10-09 14:20:00,270.26,270.36,269.83,270.22,45576.0,268.6944,268.7938,268.2669,268.6546,45576.0
2024-10-09 14:30:00,270.13,270.27,269.96,270.21,21768.0,268.5651,268.7043,268.3961,268.6447,21768.0
2024-10-09 14:40:00,270.15,270.39,270.04,270.33,13464.0,268.585,268.8236,268.4756,268.764,13464.0
2024-10-09 14:50:00,270.27,270.39,269.9,270.08,13946.0,268.7043,268.8236,268.3365,268.5154,13946.0
2024-10-09 15:00:00,269.96,270.06,269.86,269.88,19832.0,268.3961,268.4955,268.2967,268.3166,19832.0
2024-10-09 15:10:00,269.89,270.45,269.86,270.45,16847.0,268.3265,268.8833,268.2967,268.8833,16847.0
2024-10-09 15:20:00,270.41,270.83,270.4,270.67,25771.0,268.8435,269.2611,268.8336,269.102,25771.0
2024-10-09 15:30:00,270.69,270.94,270.46,270.79,18223.0,269.1219,269.3704,268.8932,269.2213,18223.0
2024-10-09 15:40:00,270.78,270.8,270.3,270.49,36432.0,269.2114,269.2312,268.7341,268.923,36432.0
2024-10-09 15:50:00,270.54,271.59,270.48,271.38,153679.0,268.9728,270.0167,268.9131,269.8079,153679.0
2024-10-10 09:30:00,270.93,271.84,270.11,271.65,55457.0,269.3605,270.2652,268.5452,270.0763,55457.0
2024-10-10 09:40:00,271.81,272.75,271.62,271.72,47002.0,270.2354,271.1699,270.0465,270.1459,47002.0
2024-10-10 09:50:00,271.69,272.9,271.43,271.91,46329.0,270.1161,271.3191,269.8576,270.3348,46329.0
2024-10-10 10:00:00,271.91,272.16,271.3,272.05,25885.0,270.3348,270.5834,269.7283,270.474,25885.0
2024-10-10 10:10:00,272.04,272.04,271.42,272.0,27760.0,270.4641,270.4641,269.8477,270.4243,27760.0
2024-10-10 10:20:00,272.0,272.07,271.54,271.8,23822.0,270.4243,270.4939,269.967,270.2255,23822.0
2024-10-10 10:30:00,271.69,272.11,271.69,271.84,21356.0,270.1161,270.5337,270.1161,270.2652,21356.0
2024-10-10 10:40:00,271.92,272.16,271.74,271.96,30261.0,270.3448,270.5834,270.1658,270.3845,30261.0
2024-10-10 10:50:00,271.98,272.04,271.42,271.49,15947.0,270.4044,270.4641,269.8477,269.9172,15947.0
2024-10-10 11:00:00,271.63,272.07,271.4,272.01,29883.0,270.0564,270.4939,269.8278,270.4342,29883.0
2024-10-10 11:10:00,272.01,272.22,271.92,272.01,26176.0,270.4342,270.643,270.3448,270.4342,26176.0
2024-10-10 11:20:00,272.01,272.06,271.81,272.0,15045.0,270.4342,270.4839,270.2354,270.4243,15045.0
2024-10-10 11:30:00,272.0,272.03,271.76,271.94,14891.0,270.4243,270.4541,270.1857,270.3646,14891.0
2024-10-10 11:40:00,271.99,272.01,271.73,271.81,13899.0,270.4144,270.4342,270.1559,270.2354,13899.0
2024-10-10 11:50:00,271.93,272.19,271.86,271.87,18427.0,270.3547,270.6132,270.2851,270.295,18427.0
2024-10-10 12:00:00,271.87,271.93,271.65,271.81,9871.0,270.295,270.3547,270.0763,270.2354,9871.0
2024-10-10 12:10:00,272.01,272.03,271.79,271.93,13443.0,270.4342,270.4541,270.2155,270.3547,13443.0
2024-10-10 12:20:00,271.93,272.0,271.75,271.85,11124.0,270.3547,270.4243,270.1757,270.2752,11124.0
2024-10-10 12:30:00,271.87,271.87,271.44,271.65,11594.0,270.295,270.295,269.8675,270.0763,11594.0
2024-10-10 12:40:00,271.66,271.68,271.08,271.32,11825.0,270.0863,270.1061,269.5096,269.7482,11825.0
2024-10-10 12:50:00,271.32,271.73,271.28,271.28,20930.0,269.7482,270.1559,269.7085,269.7085,20930.0
2024-10-10 13:00:00,271.37,271.43,270.68,270.76,13818.0,269.7979,269.8576,269.1119,269.1915,13818.0
2024-10-10 13:10:00,270.61,271.25,270.47,271.23,16017.0,269.0423,269.6786,268.9032,269.6588,16017.0
2024-10-10 13:20:00,271.25,271.3,270.96,271.03,12701.0,269.6786,269.7283,269.3903,269.4599,12701.0
2024-10-10 13:30:00,271.11,271.12,270.73,270.78,23048.0,269.5394,269.5494,269.1616,269.2114,23048.0
2024-10-10 13:40:00,270.7,270.88,270.4,270.5,12429.0,269.1318,269.3108,268.8336,268.933,12429.0
2024-10-10 13:50:00,270.5,270.97,269.88,270.83,29526.0,268.933,269.4003,268.3166,269.2611,29526.0
2024-10-10 14:00:00,270.87,270.89,270.3,270.39,23115.0,269.3008,269.3207,268.7341,268.8236,23115.0
2024-10-10 14:10:00,270.57,270.75,270.18,270.37,23142.0,269.0026,269.1815,268.6148,268.8037,23142.0
2024-10-10 14:20:00,270.36,270.5,270.09,270.21,19983.0,268.7938,268.933,268.5254,268.6447,19983.0
2024-10-10 14:30:00,270.29,270.52,270.09,270.47,27537.0,268.7242,268.9529,268.5254,268.9032,27537.0
2024-10-10 14:40:00,270.42,270.64,270.2,270.46,13037.0,268.8534,269.0722,268.6347,268.8932,13037.0
2024-10-10 14:50:00,270.39,270.63,270.13,270.47,17678.0,268.8236,269.0622,268.5651,268.9032,17678.0
2024-10-10 15:00:00,270.48,270.69,270.19,270.19,13323.0,268.9131,269.1219,268.6248,268.6248,13323.0
2024-10-10 15:10:00,270.3,270.48,270.24,270.36,18168.0,268.7341,268.9131,268.6745,268.7938,18168.0
2024-10-10 15:20:00,270.45,270.82,270.38,270.6,43420.0,268.8833,269.2511,268.8137,269.0324,43420.0
2024-10-10 15:30:00,270.55,270.77,270.4,270.76,21201.0,268.9827,269.2014,268.8336,269.1915,21201.0
2024-10-10 15:40:00,270.76,270.81,270.47,270.72,33963.0,269.1915,269.2412,268.9032,269.1517,33963.0
2024-10-10 15:50:00,270.77,271.02,270.35,270.47,186943.0,269.2014,269.45,268.7839,268.9032,186943.0
2024-10-11 09:30:00,271.38,273.06,271.0,272.09,61914.0,269.8079,271.4782,269.4301,270.5138,61914.0
2024-10-11 09:40:00,272.1,272.94,271.8,272.28,17718.0,270.5237,271.3588,270.2255,270.7027,17718.0
2024-10-11 09:50:00,272.43,273.7,272.37,273.54,16078.0,270.8518,272.1144,270.7921,271.9554,16078.0
2024-10-11 10:00:00,273.44,274.39,273.15,274.05,17489.0,271.856,272.8004,271.5676,272.4624,17489.0
2024-10-11 10:10:00,274.18,274.72,273.94,274.32,24465.0,272.5917,273.1285,272.3531,272.7309,24465.0
2024-10-11 10:20:00,274.44,274.75,274.09,274.75,12111.0,272.8502,273.1584,272.5022,273.1584,12111.0
2024-10-11 10:30:00,274.64,274.8,274.35,274.74,6978.0,273.049,273.2081,272.7607,273.1484,6978.0
2024-10-11 10:40:00,274.73,274.8,274.39,274.72,11947.0,273.1385,273.2081,272.8004,273.1285,11947.0
2024-10-11 10:50:00,274.67,275.0,274.52,274.78,18468.0,273.0788,273.4069,272.9297,273.1882,18468.0
2024-10-11 11:00:00,274.65,275.44,274.54,275.41,25698.0,273.0589,273.8444,272.9496,273.8145,25698.0
2024-10-11 11:10:00,275.5,276.01,275.28,276.0,30410.0,273.904,274.4111,273.6853,274.4011,30410.0
2024-10-11 11:20:00,275.92,276.1,275.19,275.47,15337.0,274.3216,274.5005,273.5958,273.8742,15337.0
2024-10-11 11:30:00,275.57,275.98,275.12,275.91,14054.0,273.9736,274.3812,273.5262,274.3116,14054.0
2024-10-11 11:40:00,275.93,276.16,275.7,276.14,7923.0,274.3315,274.5602,274.1029,274.5403,7923.0
2024-10-11 11:50:00,275.97,276.22,275.71,275.71,7940.0,274.3713,274.6198,274.1128,274.1128,7940.0
2024-10-11 12:00:00,275.83,275.83,275.28,275.29,8445.0,274.2321,274.2321,273.6853,273.6952,8445.0
2024-10-11 12:10:00,275.32,275.82,275.14,275.82,24778.0,273.7251,274.2222,273.5461,274.2222,24778.0
2024-10-11 12:20:00,275.75,275.9,275.52,275.75,19240.0,274.1526,274.3017,273.9239,274.1526,19240.0
2024-10-11 12:30:00,275.69,276.25,275.68,276.22,19618.0,274.0929,274.6497,274.083,274.6198,19618.0
2024-10-11 12:40:00,276.13,276.32,275.78,276.0,19834.0,274.5304,274.7193,274.1824,274.4011,19834.0
2024-10-11 12:50:00,276.12,276.43,275.84,276.13,9511.0,274.5204,274.8286,274.242,274.5304,9511.0
2024-10-11 13:00:00,276.2,276.28,275.74,275.81,5316.0,274.6,274.6795,274.1426,274.2122,5316.0
2024-10-11 13:10:00,275.73,276.09,275.65,275.85,10603.0,274.1327,274.4906,274.0531,274.252,10603.0
2024-10-11 13:20:00,275.85,276.19,275.39,276.16,31140.0,274.252,274.59,273.7947,274.5602,31140.0
2024-10-11 13:30:00,276.15,276.44,276.0,276.38,12747.0,274.5503,274.8386,274.4011,274.7789,12747.0
2024-10-11 13:40:00,276.41,276.5,276.25,276.32,10320.0,274.8087,274.8982,274.6497,274.7193,10320.0
2024-10-11 13:50:00,276.38,276.86,276.34,276.65,10393.0,274.7789,275.2561,274.7392,275.0474,10393.0
2024-10-11 14:00:00,276.75,276.86,276.43,276.43,20761.0,275.1468,275.2561,274.8286,274.8286,20761.0
2024-10-11 14:10:00,276.44,276.7,276.41,276.65,6556.0,274.8386,275.0971,274.8087,275.0474,6556.0
2024-10-11 14:20:00,276.56,276.62,276.03,276.24,6606.0,274.9579,275.0175,274.4309,274.6397,6606.0
2024-10-11 14:30:00,276.35,276.44,275.86,276.17,19304.0,274.7491,274.8386,274.2619,274.5701,19304.0
2024-10-11 14:40:00,276.11,276.56,276.08,276.24,11942.0,274.5105,274.9579,274.4807,274.6397,11942.0
2024-10-11 14:50:00,276.33,276.56,276.2,276.43,9330.0,274.7292,274.9579,274.6,274.8286,9330.0
2024-10-11 15:00:00,276.38,276.75,276.23,276.55,5988.0,274.7789,275.1468,274.6298,274.9479,5988.0
2024-10-11 15:10:00,276.55,276.68,276.48,276.58,8879.0,274.9479,275.0772,274.8783,274.9778,8879.0
2024-10-11 15:20:00,276.6,276.63,276.36,276.39,9610.0,274.9976,275.0275,274.759,274.7889,9610.0
2024-10-11 15:30:00,276.31,276.89,276.31,276.89,20454.0,274.7093,275.286,274.7093,275.286,20454.0
2024-10-11 15:40:00,276.82,277.11,276.6,276.95,27402.0,275.2164,275.5047,274.9976,275.3456,27402.0
2024-10-11 15:50:00,276.94,276.94,276.09,276.16,127754.0,275.3357,275.3357,274.4906,274.5602,127754.0
2024-10-14 09:30:00,276.16,276.8,275.11,276.09,35836.0,274.5602,275.1965,273.5163,274.4906,35836.0
2024-10-14 09:40:00,276.0,276.41,275.6,276.15,10256.0,274.4011,274.8087,274.0034,274.5503,10256.0
2024-10-14 09:50:00,276.12,276.2,275.33,275.98,15888.0,274.5204,274.6,273.735,274.3812,15888.0
2024-10-14 10:00:00,275.96,276.55,275.56,275.98,14687.0,274.3614,274.9479,273.9637,274.3812,14687.0
2024-10-14 10:10:00,276.01,276.31,275.75,276.12,17703.0,274.4111,274.7093,274.1526,274.5204,17703.0
2024-10-14 10:20:00,276.11,276.62,275.79,275.94,19049.0,274.5105,275.0175,274.1923,274.3415,19049.0
2024-10-14 10:30:00,275.98,276.25,275.81,276.12,5578.0,274.3812,274.6497,274.2122,274.5204,5578.0
2024-10-14 10:40:00,276.06,276.23,275.86,275.96,12712.0,274.4608,274.6298,274.2619,274.3614,12712.0
2024-10-14 10:50:00,276.1,276.51,275.98,276.37,13098.0,274.5005,274.9082,274.3812,274.769,13098.0
2024-10-14 11:00:00,276.48,277.0,276.2,277.0,12539.0,274.8783,275.3953,274.6,275.3953,12539.0
2024-10-14 11:10:00,277.15,277.24,276.81,277.19,12569.0,275.5445,275.6339,275.2064,275.5842,12569.0
2024-10-14 11:20:00,277.16,277.19,276.58,276.74,8943.0,275.5544,275.5842,274.9778,275.1368,8943.0
2024-10-14 11:30:00,276.78,276.91,276.6,276.74,11849.0,275.1766,275.3058,274.9976,275.1368,11849.0
2024-10-14 11:40:00,276.64,276.94,276.18,276.34,11049.0,275.0374,275.3357,274.5801,274.7392,11049.0
2024-10-14 11:50:00,276.28,276.7,276.24,276.62,8147.0,274.6795,275.0971,274.6397,275.0175,8147.0
2024-10-14 12:00:00,276.66,277.1,276.64,276.93,9982.0,275.0573,275.4947,275.0374,275.3257,9982.0
2024-10-14 12:10:00,276.65,277.27,276.65,276.98,14460.0,275.0474,275.6638,275.0474,275.3754,14460.0
2024-10-14 12:20:00,276.93,277.12,276.77,276.86,4910.0,275.3257,275.5146,275.1667,275.2561,4910.0
2024-10-14 12:30:00,276.83,276.99,276.71,276.83,6653.0,275.2263,275.3854,275.107,275.2263,6653.0
2024-10-14 12:40:00,276.88,276.88,276.6,276.7,6551.0,275.276,275.276,274.9976,275.0971,6551.0
2024-10-14 12:50:00,276.7,276.81,276.52,276.61,5897.0,275.0971,275.2064,274.9181,275.0076,5897.0
2024-10-14 13:00:00,276.57,276.72,276.4,276.43,7057.0,274.9678,275.1169,274.7988,274.8286,7057.0
2024-10-14 13:10:00,276.31,276.48,275.62,276.07,14243.0,274.7093,274.8783,274.0233,274.4707,14243.0
2024-10-14 13:20:00,275.95,276.09,275.78,276.02,22236.0,274.3514,274.4906,274.1824,274.421,22236.0
2024-10-14 13:30:00,276.02,276.11,275.81,275.9,10038.0,274.421,274.5105,274.2122,274.3017,10038.0
2024-10-14 13:40:00,275.86,276.01,275.76,275.93,13266.0,274.2619,274.4111,274.1625,274.3315,13266.0
2024-10-14 13:50:00,275.93,276.19,275.93,276.0,9943.0,274.3315,274.59,274.3315,274.4011,9943.0
2024-10-14 14:00:00,276.05,276.12,275.9,276.04,15945.0,274.4508,274.5204,274.3017,274.4409,15945.0
2024-10-14 14:10:00,276.1,276.12,275.96,275.96,5284.0,274.5005,274.5204,274.3614,274.3614,5284.0
2024-10-14 14:20:00,276.0,276.12,275.98,276.02,12847.0,274.4011,274.5204,274.3812,274.421,12847.0
2024-10-14 14:30:00,276.01,276.51,276.01,276.38,6953.0,274.4111,274.9082,274.4111,274.7789,6953.0
2024-10-14 14:40:00,276.42,276.64,276.15,276.5,7197.0,274.8187,275.0374,274.5503,274.8982,7197.0
2024-10-14 14:50:00,276.46,276.71,276.39,276.67,16424.0,274.8585,275.107,274.7889,275.0672,16424.0
2024-10-14 15:00:00,276.71,276.79,276.38,276.76,10398.0,275.107,275.1865,274.7789,275.1567,10398.0
2024-10-14 15:10:00,276.83,277.14,276.76,276.87,9665.0,275.2263,275.5345,275.1567,275.2661,9665.0
2024-10-14 15:20:00,276.87,277.33,276.87,277.31,14388.0,275.2661,275.7234,275.2661,275.7035,14388.0
2024-10-14 15:30:00,277.26,277.56,277.25,277.5,20511.0,275.6538,275.9521,275.6439,275.8924,20511.0
2024-10-14 15:40:00,277.43,277.7,277.07,277.47,33996.0,275.8228,276.0913,275.4649,275.8626,33996.0
2024-10-14 15:50:00,277.35,277.35,276.42,276.55,143149.0,275.7433,275.7433,274.8187,274.9479,143149.0
2024-10-15 09:30:00,280.57,281.42,278.2,278.22,72861.0,278.9446,279.7897,276.5884,276.6083,72861.0
2024-10-15 09:40:00,278.21,278.7,277.68,278.51,28065.0,276.5983,277.0855,276.0714,276.8966,28065.0
2024-10-15 09:50:00,278.42,278.9,278.0,278.79,34873.0,276.8071,277.2843,276.3895,277.175,34873.0
2024-10-15 10:00:00,278.82,279.36,278.6,278.83,40989.0,277.2048,277.7417,276.9861,277.2147,40989.0
2024-10-15 10:10:00,278.81,279.2,278.36,279.19,35499.0,277.1948,277.5826,276.7474,277.5726,35499.0
2024-10-15 10:20:00,279.2,279.38,278.49,279.0,21071.0,277.5826,277.7615,276.8767,277.3837,21071.0
2024-10-15 10:30:00,278.78,279.01,278.3,278.45,12547.0,277.165,277.3937,276.6878,276.8369,12547.0
2024-10-15 10:40:00,278.52,278.8,277.94,278.42,15312.0,276.9065,277.1849,276.3299,276.8071,15312.0
2024-10-15 10:50:00,278.46,278.92,278.21,278.45,32007.0,276.8469,277.3042,276.5983,276.8369,32007.0
2024-10-15 11:00:00,278.44,278.47,277.9,278.36,20566.0,276.827,276.8568,276.2901,276.7474,20566.0
2024-10-15 11:10:00,278.24,278.7,278.16,278.6,13279.0,276.6281,277.0855,276.5486,276.9861,13279.0
2024-10-15 11:20:00,278.57,278.91,278.43,278.51,18553.0,276.9562,277.2943,276.817,276.8966,18553.0
2024-10-15 11:30:00,278.58,279.3,278.58,278.89,15005.0,276.9662,277.682,276.9662,277.2744,15005.0
2024-10-15 11:40:00,278.95,279.1,278.74,278.91,8966.0,277.334,277.4832,277.1252,277.2943,8966.0
2024-10-15 11:50:00,278.88,279.05,278.79,278.93,6574.0,277.2644,277.4335,277.175,277.3141,6574.0
2024-10-15 12:00:00,279.0,279.7,278.75,279.5,35573.0,277.3837,278.0797,277.1352,277.8808,35573.0
2024-10-15 12:10:00,279.5,280.32,279.44,280.21,25285.0,277.8808,278.6961,277.8212,278.5867,25285.0
2024-10-15 12:20:00,280.46,281.16,280.37,280.87,12643.0,278.8353,279.5312,278.7458,279.2429,12643.0
2024-10-15 12:30:00,280.97,281.01,280.49,280.85,34825.0,279.3423,279.3821,278.8651,279.223,34825.0
2024-10-15 12:40:00,280.85,281.0,279.74,279.88,34189.0,279.223,279.3722,278.1195,278.2586,34189.0
2024-10-15 12:50:00,279.84,280.0,279.66,279.82,14256.0,278.2189,278.3779,278.0399,278.199,14256.0
2024-10-15 13:00:00,279.78,280.28,279.69,279.69,24774.0,278.1592,278.6563,278.0697,278.0697,24774.0
2024-10-15 13:10:00,279.5,279.63,278.9,279.0,29699.0,277.8808,278.0101,277.2843,277.3837,29699.0
2024-10-15 13:20:00,279.13,279.71,278.95,279.71,20112.0,277.513,278.0896,277.334,278.0896,20112.0
2024-10-15 13:30:00,279.66,280.01,279.59,279.8,24845.0,278.0399,278.3879,277.9703,278.1791,24845.0
2024-10-15 13:40:00,279.83,280.35,279.73,279.81,41559.0,278.2089,278.7259,278.1095,278.189,41559.0
2024-10-15 13:50:00,279.81,279.89,278.92,279.02,19428.0,278.189,278.2686,277.3042,277.4036,19428.0
2024-10-15 14:00:00,278.82,279.47,278.74,279.28,23119.0,277.2048,277.851,277.1252,277.6621,23119.0
2024-10-15 14:10:00,279.27,279.33,278.64,278.93,50551.0,277.6522,277.7118,277.0258,277.3141,50551.0
2024-10-15 14:20:00,279.02,279.17,278.27,278.31,20495.0,277.4036,277.5528,276.658,276.6977,20495.0
2024-10-15 14:30:00,278.36,278.51,278.22,278.45,16480.0,276.7474,276.8966,276.6083,276.8369,16480.0
2024-10-15 14:40:00,278.4,278.68,278.26,278.54,25926.0,276.7872,277.0656,276.648,276.9264,25926.0
2024-10-15 14:50:00,278.47,278.75,278.24,278.31,18349.0,276.8568,277.1352,276.6281,276.6977,18349.0
2024-10-15 15:00:00,278.36,278.56,278.0,278.25,39409.0,276.7474,276.9463,276.3895,276.6381,39409.0
2024-10-15 15:10:00,278.31,278.6,278.23,278.41,20871.0,276.6977,276.9861,276.6182,276.7972,20871.0
2024-10-15 15:20:00,278.39,278.56,278.13,278.2,35557.0,276.7773,276.9463,276.5188,276.5884,35557.0
2024-10-15 15:30:00,278.15,278.16,277.35,277.62,39525.0,276.5387,276.5486,275.7433,276.0117,39525.0
2024-10-15 15:40:00,277.62,277.98,277.22,277.5,39651.0,276.0117,276.3696,275.6141,275.8924,39651.0
2024-10-15 15:50:00,277.5,277.9,276.9,277.32,120427.0,275.8924,276.2901,275.2959,275.7135,120427.0
2024-10-16 09:30:00,278.88,279.2,278.0,278.57,43106.0,277.2644,277.5826,276.3895,276.9562,43106.0
2024-10-16 09:40:00,278.55,279.9,278.51,278.91,18673.0,276.9363,278.2785,276.8966,277.2943,18673.0
2024-10-16 09:50:00,278.96,279.18,278.2,278.79,41762.0,277.344,277.5627,276.5884,277.175,41762.0
2024-10-16 10:00:00,278.6,279.5,278.6,278.93,24400.0,276.9861,277.8808,276.9861,277.3141,24400.0
2024-10-16 10:10:00,278.77,279.09,278.3,278.94,19402.0,277.1551,277.4732,276.6878,277.3241,19402.0
2024-10-16 10:20:00,278.94,279.0,278.56,278.88,32503.0,277.3241,277.3837,276.9463,277.2644,32503.0
2024-10-16 10:30:00,278.95,279.77,278.6,278.74,33098.0,277.334,278.1493,276.9861,277.1252,33098.0
2024-10-16 10:40:00,278.84,279.07,278.39,278.89,17660.0,277.2247,277.4533,276.7773,277.2744,17660.0
2024-10-16 10:50:00,278.94,278.95,278.4,278.56,31710.0,277.3241,277.334,276.7872,276.9463,31710.0
2024-10-16 11:00:00,278.62,278.91,277.69,277.99,45893.0,277.0059,277.2943,276.0813,276.3796,45893.0
2024-10-16 11:10:00,278.06,278.83,277.96,278.69,20724.0,276.4492,277.2147,276.3498,277.0755,20724.0
2024-10-16 11:20:00,278.62,278.77,277.95,278.22,21858.0,277.0059,277.1551,276.3398,276.6083,21858.0
2024-10-16 11:30:00,278.22,278.48,278.17,278.31,15482.0,276.6083,276.8668,276.5585,276.6977,15482.0
2024-10-16 11:40:00,278.4,278.59,278.29,278.51,13782.0,276.7872,276.9761,276.6779,276.8966,13782.0
2024-10-16 11:50:00,278.53,279.29,278.53,279.04,19980.0,276.9165,277.6721,276.9165,277.4235,19980.0
2024-10-16 12:00:00,279.04,279.48,278.87,279.44,31782.0,277.4235,277.861,277.2545,277.8212,31782.0
2024-10-16 12:10:00,279.45,279.49,279.13,279.16,20948.0,277.8311,277.8709,277.513,277.5428,20948.0
2024-10-16 12:20:00,279.16,279.36,279.08,279.32,17960.0,277.5428,277.7417,277.4633,277.7019,17960.0
2024-10-16 12:30:00,279.39,279.56,279.28,279.49,9583.0,277.7715,277.9405,277.6621,277.8709,9583.0
2024-10-16 12:40:00,279.49,279.65,279.36,279.36,8501.0,277.8709,278.03,277.7417,277.7417,8501.0
2024-10-16 12:50:00,279.36,279.73,279.36,279.66,8641.0,277.7417,278.1095,277.7417,278.0399,8641.0
2024-10-16 13:00:00,279.71,280.0,279.59,279.92,15810.0,278.0896,278.3779,277.9703,278.2984,15810.0
2024-10-16 13:10:00,279.9,280.0,279.29,279.41,30697.0,278.2785,278.3779,277.6721,277.7914,30697.0
2024-10-16 13:20:00,279.41,280.11,279.31,279.8,25469.0,277.7914,278.4873,277.6919,278.1791,25469.0
2024-10-16 13:30:00,279.82,280.09,279.63,280.0,19920.0,278.199,278.4674,278.0101,278.3779,19920.0
2024-10-16 13:40:00,280.0,280.24,279.96,280.04,23578.0,278.3779,278.6166,278.3382,278.4177,23578.0
2024-10-16 13:50:00,280.11,280.59,279.94,280.52,30916.0,278.4873,278.9645,278.3183,278.8949,30916.0
2024-10-16 14:00:00,280.6,280.72,280.25,280.59,23765.0,278.9745,279.0938,278.6265,278.9645,23765.0
2024-10-16 14:10:00,280.55,280.62,280.27,280.27,15011.0,278.9248,278.9944,278.6464,278.6464,15011.0
2024-10-16 14:20:00,280.28,281.0,280.26,280.99,13241.0,278.6563,279.3722,278.6364,279.3622,13241.0
2024-10-16 14:30:00,281.06,281.21,280.87,281.0,28459.0,279.4318,279.5809,279.2429,279.3722,28459.0
2024-10-16 14:40:00,281.12,281.47,281.06,281.27,27193.0,279.4915,279.8394,279.4318,279.6406,27193.0
2024-10-16 14:50:00,281.27,281.44,281.18,281.32,19591.0,279.6406,279.8096,279.5511,279.6903,19591.0
2024-10-16 15:00:00,281.28,281.48,280.92,281.44,22153.0,279.6505,279.8494,279.2926,279.8096,22153.0
2024-10-16 15:10:00,281.46,281.81,281.35,281.47,27585.0,279.8295,280.1775,279.7201,279.8394,27585.0
2024-10-16 15:20:00,281.4,281.5,281.08,281.5,19131.0,279.7698,279.8693,279.4517,279.8693,19131.0
2024-10-16 15:30:00,281.37,281.81,281.09,281.76,24052.0,279.74,280.1775,279.4616,280.1278,24052.0
2024-10-16 15:40:00,281.78,281.87,281.32,281.56,33237.0,280.1476,280.2371,279.6903,279.9289,33237.0
2024-10-16 15:50:00,281.59,281.79,281.28,281.56,130683.0,279.9587,280.1576,279.6505,279.9289,130683.0
2024-10-17 09:30:00,284.0,286.29,282.48,282.85,124945.0,282.3548,284.6315,280.8436,281.2114,124945.0
2024-10-17 09:40:00,283.47,284.7,283.29,283.3,46017.0,281.8278,283.0507,281.6489,281.6588,46017.0
2024-10-17 09:50:00,283.53,284.51,282.69,284.07,34427.0,281.8875,282.8618,281.0524,282.4244,34427.0
2024-10-17 10:00:00,284.15,284.35,283.21,284.35,18194.0,282.5039,282.7027,281.5694,282.7027,18194.0
2024-10-17 10:10:00,284.34,284.7,283.88,284.43,59106.0,282.6928,283.0507,282.2355,282.7823,59106.0
2024-10-17 10:20:00,284.43,284.65,283.5,283.56,101358.0,282.7823,283.001,281.8577,281.9173,101358.0
2024-10-17 10:30:00,283.77,284.1,283.27,284.1,22208.0,282.1261,282.4542,281.629,282.4542,22208.0
2024-10-17 10:40:00,283.93,284.65,283.78,284.38,37754.0,282.2852,283.001,282.1361,282.7326,37754.0
2024-10-17 10:50:00,284.38,284.61,283.68,283.79,33002.0,282.7326,282.9612,282.0366,282.146,33002.0
2024-10-17 11:00:00,283.76,284.28,283.25,284.24,49449.0,282.1162,282.6332,281.6091,282.5934,49449.0
2024-10-17 11:10:00,284.23,285.15,284.06,284.64,37760.0,282.5834,283.4981,282.4144,282.9911,37760.0
2024-10-17 11:20:00,284.57,285.15,284.39,284.87,16179.0,282.9215,283.4981,282.7425,283.2197,16179.0
2024-10-17 11:30:00,284.99,285.28,284.7,285.01,36741.0,283.339,283.6274,283.0507,283.3589,36741.0
2024-10-17 11:40:00,284.96,285.05,284.5,284.77,18408.0,283.3092,283.3987,282.8519,283.1203,18408.0
2024-10-17 11:50:00,284.85,284.95,284.48,284.54,24365.0,283.1999,283.2993,282.832,282.8916,24365.0
2024-10-17 12:00:00,284.45,284.66,284.22,284.32,44321.0,282.8022,283.011,282.5735,282.6729,44321.0
2024-10-17 12:10:00,284.21,284.58,283.94,284.5,23426.0,282.5636,282.9314,282.2951,282.8519,23426.0
2024-10-17 12:20:00,284.49,284.95,284.3,284.81,26585.0,282.8419,283.2993,282.653,283.1601,26585.0
2024-10-17 12:30:00,284.81,285.49,284.75,285.44,25311.0,283.1601,283.8361,283.1004,283.7864,25311.0
2024-10-17 12:40:00,285.46,285.5,284.98,285.34,20579.0,283.8063,283.8461,283.3291,283.687,20579.0
2024-10-17 12:50:00,285.25,285.77,285.22,285.62,29634.0,283.5975,284.1145,283.5677,283.9654,29634.0
2024-10-17 13:00:00,285.54,285.79,285.2,285.55,27428.0,283.8859,284.1344,283.5478,283.8958,27428.0
2024-10-17 13:10:00,285.55,285.87,285.38,285.57,15550.0,283.8958,284.2139,283.7268,283.9157,15550.0
2024-10-17 13:20:00,285.58,285.95,285.22,285.72,36375.0,283.9256,284.2935,283.5677,284.0648,36375.0
2024-10-17 13:30:00,285.74,285.92,285.49,285.63,23584.0,284.0847,284.2637,283.8361,283.9753,23584.0
2024-10-17 13:40:00,285.57,286.0,285.53,285.8,31977.0,283.9157,284.3432,283.8759,284.1443,31977.0
2024-10-17 13:50:00,285.75,285.92,285.64,285.65,33010.0,284.0946,284.2637,283.9853,283.9952,33010.0
2024-10-17 14:00:00,285.68,285.79,285.0,285.08,38182.0,284.025,284.1344,283.349,283.4285,38182.0
2024-10-17 14:10:00,285.09,285.19,284.5,284.85,33817.0,283.4385,283.5379,282.8519,283.1999,33817.0
2024-10-17 14:20:00,284.86,285.26,284.76,285.13,26220.0,283.2098,283.6075,283.1104,283.4782,26220.0
2024-10-17 14:30:00,285.14,285.7,284.99,285.59,30228.0,283.4882,284.0449,283.339,283.9356,30228.0
2024-10-17 14:40:00,285.51,285.99,285.14,285.81,58149.0,283.856,284.3332,283.4882,284.1543,58149.0
2024-10-17 14:50:00,285.89,285.93,285.05,285.34,63917.0,284.2338,284.2736,283.3987,283.687,63917.0
2024-10-17 15:00:00,285.25,285.9,285.25,285.84,83408.0,283.5975,284.2438,283.5975,284.1841,83408.0
2024-10-17 15:10:00,285.84,286.05,285.61,285.68,42841.0,284.1841,284.3929,283.9554,284.025,42841.0
2024-10-17 15:20:00,285.68,285.82,285.37,285.67,49331.0,284.025,284.1642,283.7168,284.0151,49331.0
2024-10-17 15:30:00,285.67,285.8,285.47,285.62,76846.0,284.0151,284.1443,283.8163,283.9654,76846.0
2024-10-17 15:40:00,285.64,285.81,284.95,285.35,102675.0,283.9853,284.1543,283.2993,283.697,102675.0
2024-10-17 15:50:00,285.38,286.36,285.29,285.76,264697.0,283.7268,284.7011,283.6373,284.1046,264697.0
2024-10-18 09:30:00,276.8,276.8,269.66,272.14,737067.0,275.1965,275.1965,268.0978,270.5635,737067.0
2024-10-18 09:40:00,272.16,274.29,271.8,272.11,296813.0,270.5834,272.701,270.2255,270.5337,296813.0
2024-10-18 09:50:00,272.02,272.54,269.05,270.13,291087.0,270.4442,270.9612,267.4914,268.5651,291087.0
2024-10-18 10:00:00,270.19,271.88,269.58,270.84,197883.0,268.6248,270.305,268.0183,269.271,197883.0
2024-10-18 10:10:00,270.95,272.59,270.6,272.32,146309.0,269.3804,271.0109,269.0324,270.7424,146309.0
2024-10-18 10:20:00,272.39,272.4,270.8,271.33,84295.0,270.812,270.822,269.2312,269.7582,84295.0
2024-10-18 10:30:00,271.33,272.6,271.33,272.4,97704.0,269.7582,271.0208,269.7582,270.822,97704.0
2024-10-18 10:40:00,272.4,273.48,272.25,273.13,142737.0,270.822,271.8957,270.6728,271.5477,142737.0
2024-10-18 10:50:00,273.05,273.49,272.17,272.18,119807.0,271.4682,271.9057,270.5933,270.6032,119807.0
2024-10-18 11:00:00,272.18,273.39,271.57,273.25,74103.0,270.6032,271.8062,269.9968,271.6671,74103.0
2024-10-18 11:10:00,273.29,275.0,272.97,274.81,180413.0,271.7068,273.4069,271.3887,273.218,180413.0
2024-10-18 11:20:00,274.8,275.21,274.44,274.59,149036.0,273.2081,273.6157,272.8502,272.9993,149036.0
2024-10-18 11:30:00,274.68,275.68,274.54,275.59,50378.0,273.0888,274.083,272.9496,273.9935,50378.0
2024-10-18 11:40:00,275.6,276.0,275.23,275.95,105767.0,274.0034,274.4011,273.6356,274.3514,105767.0
2024-10-18 11:50:00,275.88,276.06,275.42,275.49,82665.0,274.2818,274.4608,273.8245,273.8941,82665.0
2024-10-18 12:00:00,275.35,275.9,275.07,275.86,59801.0,273.7549,274.3017,273.4765,274.2619,59801.0
2024-10-18 12:10:00,275.9,277.26,275.84,277.06,101561.0,274.3017,275.6538,274.242,275.455,101561.0
2024-10-18 12:20:00,277.02,277.44,276.95,277.12,94274.0,275.4152,275.8328,275.3456,275.5146,94274.0
2024-10-18 12:30:00,277.26,278.15,277.0,278.06,78710.0,275.6538,276.5387,275.3953,276.4492,78710.0
2024-10-18 12:40:00,278.0,278.79,277.96,278.55,82514.0,276.3895,277.175,276.3498,276.9363,82514.0
2024-10-18 12:50:00,278.52,279.2,278.42,278.73,99859.0,276.9065,277.5826,276.8071,277.1153,99859.0
2024-10-18 13:00:00,278.78,279.12,277.45,277.94,69331.0,277.165,277.503,275.8427,276.3299,69331.0
2024-10-18 13:10:00,278.08,278.33,277.51,278.0,41671.0,276.4691,276.7176,275.9024,276.3895,41671.0
2024-10-18 13:20:00,278.1,278.11,276.85,276.88,43500.0,276.489,276.4989,275.2462,275.276,43500.0
2024-10-18 13:30:00,276.97,277.31,276.3,277.31,61466.0,275.3655,275.7035,274.6994,275.7035,61466.0
2024-10-18 13:40:00,277.25,277.89,277.24,277.64,49992.0,275.6439,276.2802,275.6339,276.0316,49992.0
2024-10-18 13:50:00,277.63,278.08,277.5,277.66,61207.0,276.0217,276.4691,275.8924,276.0515,61207.0
2024-10-18 14:00:00,277.58,277.65,275.85,276.23,76596.0,275.972,276.0416,274.252,274.6298,76596.0
2024-10-18 14:10:00,276.1,277.46,276.0,277.25,62531.0,274.5005,275.8527,274.4011,275.6439,62531.0
2024-10-18 14:20:00,277.16,277.6,277.0,277.57,67135.0,275.5544,275.9919,275.3953,275.962,67135.0
2024-10-18 14:30:00,277.58,277.91,277.52,277.77,56464.0,275.972,276.3001,275.9123,276.1609,56464.0
2024-10-18 14:40:00,277.69,278.3,277.61,278.11,49517.0,276.0813,276.6878,276.0018,276.4989,49517.0
2024-10-18 14:50:00,278.04,278.25,277.13,277.75,160122.0,276.4293,276.6381,275.5246,276.141,160122.0
2024-10-18 15:00:00,277.59,277.85,277.38,277.78,58102.0,275.9819,276.2404,275.7731,276.1708,58102.0
2024-10-18 15:10:00,277.86,278.13,277.02,277.12,67991.0,276.2503,276.5188,275.4152,275.5146,67991.0
2024-10-18 15:20:00,277.15,277.61,276.76,277.56,68665.0,275.5445,276.0018,275.1567,275.9521,68665.0
2024-10-18 15:30:00,277.56,277.75,277.02,277.02,91643.0,275.9521,276.141,275.4152,275.4152,91643.0
2024-10-18 15:40:00,277.0,277.29,276.65,277.06,107474.0,275.3953,275.6836,275.0474,275.455,107474.0
2024-10-18 15:50:00,277.08,277.13,276.03,276.82,315908.0,275.4749,275.5246,274.4309,275.2164,315908.0
2024-10-21 09:30:00,275.0,276.37,273.65,274.71,188476.0,273.4069,274.769,272.0647,273.1186,188476.0
2024-10-21 09:40:00,274.97,275.2,272.07,272.5,118729.0,273.3771,273.6058,270.4939,270.9214,118729.0
2024-10-21 09:50:00,272.64,272.84,271.81,272.25,76100.0,271.0606,271.2594,270.2354,270.6728,76100.0
2024-10-21 10:00:00,272.32,272.86,271.51,272.01,186426.0,270.7424,271.2793,269.9371,270.4342,186426.0
2024-10-21 10:10:00,272.02,272.79,271.93,272.42,83607.0,270.4442,271.2097,270.3547,270.8419,83607.0
2024-10-21 10:20:00,272.42,272.84,271.8,272.11,82642.0,270.8419,271.2594,270.2255,270.5337,82642.0
2024-10-21 10:30:00,272.0,272.43,271.78,272.36,36077.0,270.4243,270.8518,270.2056,270.7822,36077.0
2024-10-21 10:40:00,272.22,272.63,271.91,272.31,28546.0,270.643,271.0506,270.3348,270.7325,28546.0
2024-10-21 10:50:00,272.43,272.77,272.12,272.4,29297.0,270.8518,271.1898,270.5436,270.822,29297.0
2024-10-21 11:00:00,272.38,272.38,270.63,271.0,67615.0,270.8021,270.8021,269.0622,269.4301,67615.0
2024-10-21 11:10:00,270.98,271.22,270.41,271.11,51792.0,269.4102,269.6488,268.8435,269.5394,51792.0
2024-10-21 11:20:00,270.94,270.99,270.2,270.4,65219.0,269.3704,269.4201,268.6347,268.8336,65219.0
2024-10-21 11:30:00,270.35,270.54,269.75,269.98,54762.0,268.7839,268.9728,268.1873,268.416,54762.0
2024-10-21 11:40:00,269.9,270.06,269.53,269.87,63697.0,268.3365,268.4955,267.9686,268.3066,63697.0
2024-10-21 11:50:00,269.96,270.82,269.92,270.62,38206.0,268.3961,269.2511,268.3563,269.0523,38206.0
2024-10-21 12:00:00,270.76,270.76,269.94,270.47,35419.0,269.1915,269.1915,268.3762,268.9032,35419.0
2024-10-21 12:10:00,270.47,270.7,270.02,270.59,29009.0,268.9032,269.1318,268.4558,269.0225,29009.0
2024-10-21 12:20:00,270.53,270.63,269.87,270.22,24072.0,268.9628,269.0622,268.3066,268.6546,24072.0
2024-10-21 12:30:00,270.3,270.36,269.98,269.98,28254.0,268.7341,268.7938,268.416,268.416,28254.0
2024-10-21 12:40:00,270.07,270.51,270.03,270.46,16532.0,268.5055,268.9429,268.4657,268.8932,16532.0
2024-10-21 12:50:00,270.59,271.26,270.39,271.05,27797.0,269.0225,269.6886,268.8236,269.4798,27797.0
2024-10-21 13:00:00,270.99,271.15,270.7,270.93,16182.0,269.4201,269.5792,269.1318,269.3605,16182.0
2024-10-21 13:10:00,270.92,271.11,270.68,270.8,22196.0,269.3505,269.5394,269.1119,269.2312,22196.0
2024-10-21 13:20:00,270.81,270.81,270.51,270.57,12920.0,269.2412,269.2412,268.9429,269.0026,12920.0
2024-10-21 13:30:00,270.58,270.99,270.45,270.65,20721.0,269.0125,269.4201,268.8833,269.0821,20721.0
2024-10-21 13:40:00,270.65,270.71,270.34,270.58,21096.0,269.0821,269.1418,268.7739,269.0125,21096.0
2024-10-21 13:50:00,270.5,270.58,269.95,269.95,28701.0,268.933,269.0125,268.3862,268.3862,28701.0
2024-10-21 14:00:00,269.93,270.08,269.8,269.9,40994.0,268.3663,268.5154,268.237,268.3365,40994.0
2024-10-21 14:10:00,269.9,270.02,269.63,269.94,32604.0,268.3365,268.4558,268.068,268.3762,32604.0
2024-10-21 14:20:00,269.94,270.03,269.71,269.88,16647.0,268.3762,268.4657,268.1476,268.3166,16647.0
2024-10-21 14:30:00,269.89,270.62,269.83,270.49,22864.0,268.3265,269.0523,268.2669,268.923,22864.0
2024-10-21 14:40:00,270.5,270.57,270.15,270.27,14897.0,268.933,269.0026,268.585,268.7043,14897.0
2024-10-21 14:50:00,270.27,270.52,270.12,270.12,13683.0,268.7043,268.9529,268.5552,268.5552,13683.0
2024-10-21 15:00:00,270.2,270.34,270.01,270.17,20137.0,268.6347,268.7739,268.4458,268.6049,20137.0
2024-10-21 15:10:00,270.21,271.04,270.12,270.87,37112.0,268.6447,269.4699,268.5552,269.3008,37112.0
2024-10-21 15:20:00,270.85,270.9,270.5,270.66,40777.0,269.281,269.3307,268.933,269.0921,40777.0
2024-10-21 15:30:00,270.57,270.57,270.17,270.43,41208.0,269.0026,269.0026,268.6049,268.8634,41208.0
2024-10-21 15:40:00,270.48,270.84,270.09,270.46,63465.0,268.9131,269.271,268.5254,268.8932,63465.0
2024-10-21 15:50:00,270.47,271.0,270.21,270.9,240007.0,268.9032,269.4301,268.6447,269.3307,240007.0
2024-10-22 09:30:00,270.62,270.74,269.38,270.32,80785.0,269.0523,269.1716,267.8195,268.754,80785.0
2024-10-22 09:40:00,270.2,270.22,268.59,269.42,47924.0,268.6347,268.6546,267.034,267.8592,47924.0
2024-10-22 09:50:00,269.19,269.76,268.88,269.22,32202.0,267.6306,268.1973,267.3224,267.6604,32202.0
2024-10-22 10:00:00,269.22,269.36,268.58,268.72,36856.0,267.6604,267.7996,267.0241,267.1633,36856.0
2024-10-22 10:10:00,268.72,269.33,268.59,269.13,45993.0,267.1633,267.7698,267.034,267.5709,45993.0
2024-10-22 10:20:00,269.08,269.81,268.95,269.71,31112.0,267.5212,268.247,267.392,268.1476,31112.0
2024-10-22 10:30:00,269.68,270.17,269.39,270.17,35336.0,268.1177,268.6049,267.8294,268.6049,35336.0
2024-10-22 10:40:00,270.15,270.7,270.13,270.7,41172.0,268.585,269.1318,268.5651,269.1318,41172.0
2024-10-22 10:50:00,270.72,271.03,270.53,270.9,22169.0,269.1517,269.4599,268.9628,269.3307,22169.0
2024-10-22 11:00:00,270.79,271.16,270.6,270.94,21934.0,269.2213,269.5892,269.0324,269.3704,21934.0
2024-10-22 11:10:00,271.15,271.74,271.02,271.5,31814.0,269.5792,270.1658,269.45,269.9272,31814.0
2024-10-22 11:20:00,271.5,271.61,270.26,271.0,30160.0,269.9272,270.0366,268.6944,269.4301,30160.0
2024-10-22 11:30:00,271.06,271.19,270.96,271.18,12702.0,269.4897,269.619,269.3903,269.609,12702.0
2024-10-22 11:40:00,271.1,271.2,270.6,270.6,14274.0,269.5295,269.6289,269.0324,269.0324,14274.0
2024-10-22 11:50:00,270.6,270.76,270.25,270.41,22989.0,269.0324,269.1915,268.6844,268.8435,22989.0
2024-10-22 12:00:00,270.38,270.54,270.11,270.17,28793.0,268.8137,268.9728,268.5452,268.6049,28793.0
2024-10-22 12:10:00,270.16,270.34,270.13,270.25,73759.0,268.595,268.7739,268.5651,268.6844,73759.0
2024-10-22 12:20:00,270.21,270.98,270.18,270.98,13461.0,268.6447,269.4102,268.6148,269.4102,13461.0
2024-10-22 12:30:00,270.9,271.27,270.9,271.15,7841.0,269.3307,269.6985,269.3307,269.5792,7841.0
2024-10-22 12:40:00,271.25,271.85,271.16,271.83,30365.0,269.6786,270.2752,269.5892,270.2553,30365.0
2024-10-22 12:50:00,271.8,272.16,271.53,271.76,27145.0,270.2255,270.5834,269.957,270.1857,27145.0
2024-10-22 13:00:00,271.74,272.21,271.73,272.19,29142.0,270.1658,270.6331,270.1559,270.6132,29142.0
2024-10-22 13:10:00,272.07,272.25,271.72,271.89,31033.0,270.4939,270.6728,270.1459,270.3149,31033.0
2024-10-22 13:20:00,271.89,272.04,271.68,271.78,19992.0,270.3149,270.4641,270.1061,270.2056,19992.0
2024-10-22 13:30:00,271.85,272.41,271.84,272.17,31500.0,270.2752,270.8319,270.2652,270.5933,31500.0
2024-10-22 13:40:00,272.27,272.65,272.23,272.23,12155.0,270.6927,271.0705,270.653,270.653,12155.0
2024-10-22 13:50:00,272.43,272.45,272.05,272.19,14805.0,270.8518,270.8717,270.474,270.6132,14805.0
2024-10-22 14:00:00,272.19,272.5,271.91,271.96,19169.0,270.6132,270.9214,270.3348,270.3845,19169.0
2024-10-22 14:10:00,271.96,272.49,271.8,272.43,32600.0,270.3845,270.9115,270.2255,270.8518,32600.0
2024-10-22 14:20:00,272.43,272.61,272.19,272.56,11757.0,270.8518,271.0308,270.6132,270.981,11757.0
2024-10-22 14:30:00,272.56,272.83,272.38,272.45,18163.0,270.981,271.2495,270.8021,270.8717,18163.0
2024-10-22 14:40:00,272.49,272.69,272.26,272.6,12242.0,270.9115,271.1103,270.6828,271.0208,12242.0
2024-10-22 14:50:00,272.6,272.69,272.42,272.44,25212.0,271.0208,271.1103,270.8419,270.8617,25212.0
2024-10-22 15:00:00,272.42,272.55,272.2,272.55,27018.0,270.8419,270.9711,270.6231,270.9711,27018.0
2024-10-22 15:10:00,272.58,272.72,272.5,272.54,29000.0,271.0009,271.1401,270.9214,270.9612,29000.0
2024-10-22 15:20:00,272.54,272.6,272.23,272.24,20158.0,270.9612,271.0208,270.653,270.6629,20158.0
2024-10-22 15:30:00,272.28,272.6,272.23,272.44,24814.0,270.7027,271.0208,270.653,270.8617,24814.0
2024-10-22 15:40:00,272.44,272.6,272.21,272.53,50103.0,270.8617,271.0208,270.6331,270.9512,50103.0
2024-10-22 15:50:00,272.55,272.83,272.31,272.39,135665.0,270.9711,271.2495,270.7325,270.812,135665.0
2024-10-23 09:30:00,272.0,273.35,271.58,272.25,63612.0,270.4243,271.7665,270.0067,270.6728,63612.0
2024-10-23 09:40:00,272.28,272.44,270.61,270.85,22448.0,270.7027,270.8617,269.0423,269.281,22448.0
2024-10-23 09:50:00,270.61,270.75,269.83,270.4,33551.0,269.0423,269.1815,268.2669,268.8336,33551.0
2024-10-23 10:00:00,270.39,271.44,270.37,271.38,35479.0,268.8236,269.8675,268.8037,269.8079,35479.0
2024-10-23 10:10:00,271.36,271.54,270.4,270.68,29259.0,269.788,269.967,268.8336,269.1119,29259.0
2024-10-23 10:20:00,270.6,271.75,270.6,271.51,22273.0,269.0324,270.1757,269.0324,269.9371,22273.0
2024-10-23 10:30:00,271.5,271.95,271.32,271.94,26585.0,269.9272,270.3746,269.7482,270.3646,26585.0
2024-10-23 10:40:00,271.84,272.39,271.73,272.13,11894.0,270.2652,270.812,270.1559,270.5535,11894.0
2024-10-23 10:50:00,272.13,272.19,271.41,271.84,19596.0,270.5535,270.6132,269.8377,270.2652,19596.0
2024-10-23 11:00:00,271.68,272.02,271.57,271.88,13968.0,270.1061,270.4442,269.9968,270.305,13968.0
2024-10-23 11:10:00,271.85,271.85,271.06,271.28,13459.0,270.2752,270.2752,269.4897,269.7085,13459.0
2024-10-23 11:20:00,271.23,271.66,271.1,271.1,12150.0,269.6588,270.0863,269.5295,269.5295,12150.0
2024-10-23 11:30:00,271.1,271.51,270.89,271.51,12295.0,269.5295,269.9371,269.3207,269.9371,12295.0
2024-10-23 11:40:00,271.51,271.81,271.35,271.66,17149.0,269.9371,270.2354,269.7781,270.0863,17149.0
2024-10-23 11:50:00,271.68,272.25,271.68,272.22,7905.0,270.1061,270.6728,270.1061,270.643,7905.0
2024-10-23 12:00:00,272.08,272.22,271.95,272.09,18103.0,270.5038,270.643,270.3746,270.5138,18103.0
2024-10-23 12:10:00,272.17,272.26,271.14,271.88,18834.0,270.5933,270.6828,269.5693,270.305,18834.0
2024-10-23 12:20:00,272.0,272.22,271.89,271.9,6908.0,270.4243,270.643,270.3149,270.3249,6908.0
2024-10-23 12:30:00,271.88,272.11,271.62,271.63,8040.0,270.305,270.5337,270.0465,270.0564,8040.0
2024-10-23 12:40:00,271.5,271.67,271.35,271.44,9443.0,269.9272,270.0962,269.7781,269.8675,9443.0
2024-10-23 12:50:00,271.67,271.69,271.35,271.63,10742.0,270.0962,270.1161,269.7781,270.0564,10742.0
2024-10-23 13:00:00,271.56,271.67,270.88,270.88,11535.0,269.9868,270.0962,269.3108,269.3108,11535.0
2024-10-23 13:10:00,270.92,270.92,270.34,270.36,13170.0,269.3505,269.3505,268.7739,268.7938,13170.0
2024-10-23 13:20:00,270.47,270.57,270.25,270.46,14005.0,268.9032,269.0026,268.6844,268.8932,14005.0
2024-10-23 13:30:00,270.44,270.45,270.05,270.26,11588.0,268.8733,268.8833,268.4856,268.6944,11588.0
2024-10-23 13:40:00,270.32,270.46,270.26,270.35,7362.0,268.754,268.8932,268.6944,268.7839,7362.0
2024-10-23 13:50:00,270.4,270.42,269.91,270.08,17900.0,268.8336,268.8534,268.3464,268.5154,17900.0
2024-10-23 14:00:00,269.98,269.98,269.08,269.45,20413.0,268.416,268.416,267.5212,267.8891,20413.0
2024-10-23 14:10:00,269.39,269.39,268.96,269.05,20096.0,267.8294,267.8294,267.4019,267.4914,20096.0
2024-10-23 14:20:00,269.02,269.67,269.02,269.6,12619.0,267.4616,268.1078,267.4616,268.0382,12619.0
2024-10-23 14:30:00,269.69,270.52,269.62,270.24,17137.0,268.1277,268.9529,268.0581,268.6745,17137.0
2024-10-23 14:40:00,270.29,270.53,270.17,270.43,17272.0,268.7242,268.9628,268.6049,268.8634,17272.0
2024-10-23 14:50:00,270.43,270.67,270.24,270.61,11482.0,268.8634,269.102,268.6745,269.0423,11482.0
2024-10-23 15:00:00,270.59,270.6,270.27,270.44,9896.0,269.0225,269.0324,268.7043,268.8733,9896.0
2024-10-23 15:10:00,270.51,270.78,270.49,270.77,9868.0,268.9429,269.2114,268.923,269.2014,9868.0
2024-10-23 15:20:00,270.69,270.79,270.49,270.69,14910.0,269.1219,269.2213,268.923,269.1219,14910.0
2024-10-23 15:30:00,270.7,271.14,270.61,271.01,24102.0,269.1318,269.5693,269.0423,269.44,24102.0
2024-10-23 15:40:00,271.02,271.27,270.95,271.11,30777.0,269.45,269.6985,269.3804,269.5394,30777.0
2024-10-23 15:50:00,271.14,271.32,270.59,271.19,104291.0,269.5693,269.7482,269.0225,269.619,104291.0
2024-10-24 09:30:00,270.23,271.05,269.51,270.59,84871.0,268.6645,269.4798,267.9487,269.0225,84871.0
2024-10-24 09:40:00,270.6,271.23,270.43,270.94,48528.0,269.0324,269.6588,268.8634,269.3704,48528.0
2024-10-24 09:50:00,270.75,270.9,269.82,270.51,31783.0,269.1815,269.3307,268.2569,268.9429,31783.0
2024-10-24 10:00:00,270.44,270.58,269.75,270.25,50694.0,268.8733,269.0125,268.1873,268.6844,50694.0
2024-10-24 10:10:00,270.31,270.31,269.59,269.92,26378.0,268.7441,268.7441,268.0283,268.3563,26378.0
2024-10-24 10:20:00,269.83,270.45,269.83,270.22,21334.0,268.2669,268.8833,268.2669,268.6546,21334.0
2024-10-24 10:30:00,270.32,270.91,270.12,270.66,54898.0,268.754,269.3406,268.5552,269.0921,54898.0
2024-10-24 10:40:00,270.66,270.66,270.06,270.55,48174.0,269.0921,269.0921,268.4955,268.9827,48174.0
2024-10-24 10:50:00,270.6,270.99,270.11,270.81,45207.0,269.0324,269.4201,268.5452,269.2412,45207.0
2024-10-24 11:00:00,270.9,270.9,269.93,269.94,45037.0,269.3307,269.3307,268.3663,268.3762,45037.0
2024-10-24 11:10:00,270.0,270.82,270.0,270.74,28032.0,268.4359,269.2511,268.4359,269.1716,28032.0
2024-10-24 11:20:00,270.82,270.9,270.06,270.06,14395.0,269.2511,269.3307,268.4955,268.4955,14395.0
2024-10-24 11:30:00,270.19,270.38,269.78,270.34,36045.0,268.6248,268.8137,268.2172,268.7739,36045.0
2024-10-24 11:40:00,270.31,270.37,269.56,269.6,11858.0,268.7441,268.8037,267.9984,268.0382,11858.0
2024-10-24 11:50:00,269.59,269.99,269.44,269.55,39069.0,268.0283,268.4259,267.8791,267.9885,39069.0
2024-10-24 12:00:00,269.52,269.71,268.93,269.15,44212.0,267.9587,268.1476,267.3721,267.5908,44212.0
2024-10-24 12:10:00,269.15,269.15,268.71,268.85,28096.0,267.5908,267.5908,267.1534,267.2925,28096.0
2024-10-24 12:20:00,268.81,269.38,268.79,269.33,17834.0,267.2528,267.8195,267.2329,267.7698,17834.0
2024-10-24 12:30:00,269.33,269.85,269.28,269.69,15941.0,267.7698,268.2867,267.72,268.1277,15941.0
2024-10-24 12:40:00,269.66,269.99,269.62,269.97,9655.0,268.0978,268.4259,268.0581,268.4061,9655.0
2024-10-24 12:50:00,269.95,269.95,269.71,269.88,11517.0,268.3862,268.3862,268.1476,268.3166,11517.0
2024-10-24 13:00:00,269.88,270.21,269.88,269.97,14769.0,268.3166,268.6447,268.3166,268.4061,14769.0
2024-10-24 13:10:00,269.97,270.05,269.52,269.63,45285.0,268.4061,268.4856,267.9587,268.068,45285.0
2024-10-24 13:20:00,269.62,269.72,269.48,269.61,21784.0,268.0581,268.1575,267.9189,268.0481,21784.0
2024-10-24 13:30:00,269.6,269.81,269.47,269.76,41482.0,268.0382,268.247,267.9089,268.1973,41482.0
2024-10-24 13:40:00,269.75,269.8,269.13,269.14,28475.0,268.1873,268.237,267.5709,267.5809,28475.0
2024-10-24 13:50:00,269.22,269.71,269.21,269.47,46968.0,267.6604,268.1476,267.6505,267.9089,46968.0
2024-10-24 14:00:00,269.48,269.64,269.15,269.47,36799.0,267.9189,268.078,267.5908,267.9089,36799.0
2024-10-24 14:10:00,269.5,269.92,269.35,269.56,28907.0,267.9388,268.3563,267.7896,267.9984,28907.0
2024-10-24 14:20:00,269.54,269.69,269.26,269.42,40055.0,267.9785,268.1277,267.7002,267.8592,40055.0
2024-10-24 14:30:00,269.43,269.52,269.3,269.32,27271.0,267.8692,267.9587,267.7399,267.7598,27271.0
2024-10-24 14:40:00,269.3,269.33,269.13,269.23,29044.0,267.7399,267.7698,267.5709,267.6703,29044.0
2024-10-24 14:50:00,269.27,269.39,269.21,269.23,28102.0,267.7101,267.8294,267.6505,267.6703,28102.0
2024-10-24 15:00:00,269.26,269.44,268.9,269.12,60207.0,267.7002,267.8791,267.3423,267.561,60207.0
2024-10-24 15:10:00,269.17,269.54,269.16,269.43,34801.0,267.6107,267.9785,267.6007,267.8692,34801.0
2024-10-24 15:20:00,269.45,269.6,269.22,269.44,40483.0,267.8891,268.0382,267.6604,267.8791,40483.0
2024-10-24 15:30:00,269.44,269.89,269.23,269.67,62965.0,267.8791,268.3265,267.6703,268.1078,62965.0
2024-10-24 15:40:00,269.64,269.72,269.39,269.47,54196.0,268.078,268.1575,267.8294,267.9089,54196.0
2024-10-24 15:50:00,269.48,269.99,269.34,269.98,230930.0,267.9189,268.4259,267.7797,268.416,230930.0
2024-10-25 09:30:00,271.65,273.17,271.46,271.68,130776.0,270.0763,271.5875,269.8874,270.1061,130776.0
2024-10-25 09:40:00,271.68,271.99,271.01,271.46,50231.0,270.1061,270.4144,269.44,269.8874,50231.0
2024-10-25 09:50:00,271.39,271.5,270.35,270.36,58562.0,269.8178,269.9272,268.7839,268.7938,58562.0
2024-10-25 10:00:00,270.39,271.38,269.83,270.93,71143.0,268.8236,269.8079,268.2669,269.3605,71143.0
2024-10-25 10:10:00,271.08,271.69,270.98,271.36,67928.0,269.5096,270.1161,269.4102,269.788,67928.0
2024-10-25 10:20:00,271.29,271.87,271.28,271.46,32444.0,269.7184,270.295,269.7085,269.8874,32444.0
2024-10-25 10:30:00,271.33,271.47,270.84,271.04,60713.0,269.7582,269.8974,269.271,269.4699,60713.0
2024-10-25 10:40:00,270.97,271.3,270.46,270.83,24871.0,269.4003,269.7283,268.8932,269.2611,24871.0
2024-10-25 10:50:00,270.79,271.19,270.39,270.4,23909.0,269.2213,269.619,268.8236,268.8336,23909.0
2024-10-25 11:00:00,270.4,270.71,269.68,269.88,20430.0,268.8336,269.1418,268.1177,268.3166,20430.0
2024-10-25 11:10:00,269.87,270.0,268.75,268.75,20369.0,268.3066,268.4359,267.1931,267.1931,20369.0
2024-10-25 11:20:00,268.8,268.93,268.13,268.4,36565.0,267.2428,267.3721,266.5767,266.8451,36565.0
2024-10-25 11:30:00,268.47,268.54,267.85,268.11,30896.0,266.9147,266.9843,266.2983,266.5568,30896.0
2024-10-25 11:40:00,268.1,268.64,267.62,268.46,60618.0,266.5469,267.0838,266.0697,266.9048,60618.0
2024-10-25 11:50:00,268.48,268.64,268.23,268.46,21327.0,266.9247,267.0838,266.6761,266.9048,21327.0
2024-10-25 12:00:00,268.47,268.47,268.22,268.38,24922.0,266.9147,266.9147,266.6662,266.8253,24922.0
2024-10-25 12:10:00,268.36,268.57,268.03,268.57,37754.0,266.8054,267.0142,266.4773,267.0142,37754.0
2024-10-25 12:20:00,268.59,268.94,268.43,268.94,32775.0,267.034,267.382,266.875,267.382,32775.0
2024-10-25 12:30:00,268.94,269.12,268.02,268.57,73033.0,267.382,267.561,266.4673,267.0142,73033.0
2024-10-25 12:40:00,268.53,268.73,268.31,268.41,26541.0,266.9744,267.1732,266.7557,266.8551,26541.0
2024-10-25 12:50:00,268.41,268.66,268.25,268.46,17353.0,266.8551,267.1036,266.696,266.9048,17353.0
2024-10-25 13:00:00,268.5,268.59,268.3,268.41,12070.0,266.9446,267.034,266.7457,266.8551,12070.0
2024-10-25 13:10:00,268.38,268.42,267.75,267.88,40850.0,266.8253,266.865,266.1989,266.3282,40850.0
2024-10-25 13:20:00,267.88,267.9,267.36,267.62,33859.0,266.3282,266.348,265.8112,266.0697,33859.0
2024-10-25 13:30:00,267.66,267.66,267.17,267.46,21402.0,266.1094,266.1094,265.6223,265.9106,21402.0
2024-10-25 13:40:00,267.41,267.64,266.75,267.59,30442.0,265.8609,266.0895,265.2047,266.0398,30442.0
2024-10-25 13:50:00,267.61,267.74,266.97,266.97,15460.0,266.0597,266.189,265.4234,265.4234,15460.0
2024-10-25 14:00:00,267.0,267.03,266.34,266.81,20423.0,265.4533,265.4831,264.7971,265.2644,20423.0
2024-10-25 14:10:00,266.65,267.2,266.5,267.19,31751.0,265.1053,265.6521,264.9562,265.6422,31751.0
2024-10-25 14:20:00,267.16,267.95,267.05,267.8,13791.0,265.6123,266.3978,265.503,266.2486,13791.0
2024-10-25 14:30:00,267.8,267.87,267.52,267.77,19058.0,266.2486,266.3182,265.9702,266.2188,19058.0
2024-10-25 14:40:00,267.67,268.07,267.45,267.98,19908.0,266.1194,266.5171,265.9007,266.4276,19908.0
2024-10-25 14:50:00,267.97,268.04,267.81,268.04,16941.0,266.4176,266.4872,266.2586,266.4872,16941.0
2024-10-25 15:00:00,268.0,268.34,267.92,268.04,18798.0,266.4475,266.7855,266.3679,266.4872,18798.0
2024-10-25 15:10:00,267.95,268.14,267.5,267.71,28233.0,266.3978,266.5867,265.9504,266.1591,28233.0
2024-10-25 15:20:00,267.72,267.86,267.4,267.67,35578.0,266.1691,266.3083,265.8509,266.1194,35578.0
2024-10-25 15:30:00,267.67,267.67,267.2,267.33,38650.0,266.1194,266.1194,265.6521,265.7813,38650.0
2024-10-25 15:40:00,267.27,267.3,266.88,267.02,48607.0,265.7217,265.7515,265.334,265.4731,48607.0
2024-10-25 15:50:00,267.09,267.45,267.03,267.31,162882.0,265.5427,265.9007,265.4831,265.7615,162882.0
2024-10-28 09:30:00,269.24,269.24,267.67,268.68,87069.0,267.6803,267.6803,266.1194,267.1235,87069.0
2024-10-28 09:40:00,268.5,269.83,268.5,269.82,40480.0,266.9446,268.2669,266.9446,268.2569,40480.0
2024-10-28 09:50:00,269.85,270.73,269.85,269.87,48667.0,268.2867,269.1616,268.2867,268.3066,48667.0
2024-10-28 10:00:00,269.88,270.64,269.58,270.24,24405.0,268.3166,269.0722,268.0183,268.6745,24405.0
2024-10-28 10:10:00,270.16,270.41,269.82,270.18,29119.0,268.595,268.8435,268.2569,268.6148,29119.0
2024-10-28 10:20:00,270.25,270.87,270.06,270.72,30028.0,268.6844,269.3008,268.4955,269.1517,30028.0
2024-10-28 10:30:00,270.72,270.72,269.79,270.19,29401.0,269.1517,269.1517,268.2271,268.6248,29401.0
2024-10-28 10:40:00,270.2,270.55,269.96,270.51,21788.0,268.6347,268.9827,268.3961,268.9429,21788.0
2024-10-28 10:50:00,270.53,270.71,270.26,270.41,20769.0,268.9628,269.1418,268.6944,268.8435,20769.0
2024-10-28 11:00:00,270.4,270.6,270.1,270.4,18079.0,268.8336,269.0324,268.5353,268.8336,18079.0
2024-10-28 11:10:00,270.4,271.0,270.28,270.38,22768.0,268.8336,269.4301,268.7143,268.8137,22768.0
2024-10-28 11:20:00,270.38,270.53,270.25,270.41,23079.0,268.8137,268.9628,268.6844,268.8435,23079.0
2024-10-28 11:30:00,270.43,270.71,270.01,270.52,19333.0,268.8634,269.1418,268.4458,268.9529,19333.0
2024-10-28 11:40:00,270.52,270.59,270.24,270.32,14569.0,268.9529,269.0225,268.6745,268.754,14569.0
2024-10-28 11:50:00,270.32,270.71,270.22,270.22,23114.0,268.754,269.1418,268.6546,268.6546,23114.0
2024-10-28 12:00:00,270.14,270.38,269.85,270.38,11994.0,268.5751,268.8137,268.2867,268.8137,11994.0
2024-10-28 12:10:00,270.44,271.03,270.37,270.94,25864.0,268.8733,269.4599,268.8037,269.3704,25864.0
2024-10-28 12:20:00,270.94,271.04,270.71,270.92,78666.0,269.3704,269.4699,269.1418,269.3505,78666.0
2024-10-28 12:30:00,270.92,271.31,270.6,270.66,18364.0,269.3505,269.7383,269.0324,269.0921,18364.0
2024-10-28 12:40:00,270.7,270.89,270.58,270.82,25037.0,269.1318,269.3207,269.0125,269.2511,25037.0
2024-10-28 12:50:00,270.83,270.85,270.42,270.45,10942.0,269.2611,269.281,268.8534,268.8833,10942.0
2024-10-28 13:00:00,270.5,270.67,270.43,270.52,15654.0,268.933,269.102,268.8634,268.9529,15654.0
2024-10-28 13:10:00,270.56,270.59,270.15,270.35,10817.0,268.9926,269.0225,268.585,268.7839,10817.0
2024-10-28 13:20:00,270.38,270.5,270.28,270.36,16752.0,268.8137,268.933,268.7143,268.7938,16752.0
2024-10-28 13:30:00,270.36,270.79,270.36,270.67,22321.0,268.7938,269.2213,268.7938,269.102,22321.0
2024-10-28 13:40:00,270.69,271.23,270.59,271.13,84922.0,269.1219,269.6588,269.0225,269.5593,84922.0
2024-10-28 13:50:00,271.12,271.12,270.63,271.01,16144.0,269.5494,269.5494,269.0622,269.44,16144.0
2024-10-28 14:00:00,270.94,271.23,270.72,271.15,12298.0,269.3704,269.6588,269.1517,269.5792,12298.0
2024-10-28 14:10:00,271.15,271.23,270.87,271.0,15869.0,269.5792,269.6588,269.3008,269.4301,15869.0
2024-10-28 14:20:00,271.0,271.07,270.77,270.93,14783.0,269.4301,269.4997,269.2014,269.3605,14783.0
2024-10-28 14:30:00,270.97,271.02,270.77,270.96,18549.0,269.4003,269.45,269.2014,269.3903,18549.0
2024-10-28 14:40:00,270.96,271.03,270.72,271.01,9162.0,269.3903,269.4599,269.1517,269.44,9162.0
2024-10-28 14:50:00,271.02,271.23,270.78,270.78,18391.0,269.45,269.6588,269.2114,269.2114,18391.0
2024-10-28 15:00:00,270.76,271.01,270.65,270.82,13191.0,269.1915,269.44,269.0821,269.2511,13191.0
2024-10-28 15:10:00,270.82,271.03,270.79,270.92,10670.0,269.2511,269.4599,269.2213,269.3505,10670.0
2024-10-28 15:20:00,270.95,271.53,270.95,271.46,29335.0,269.3804,269.957,269.3804,269.8874,29335.0
2024-10-28 15:30:00,271.48,271.79,271.3,271.46,24353.0,269.9073,270.2155,269.7283,269.8874,24353.0
2024-10-28 15:40:00,271.55,271.97,271.48,271.66,36975.0,269.9769,270.3945,269.9073,270.0863,36975.0
2024-10-28 15:50:00,271.63,271.7,271.13,271.55,167236.0,270.0564,270.126,269.5593,269.9769,167236.0
2024-10-29 09:30:00,270.3,270.99,269.58,270.39,48486.0,268.7341,269.4201,268.0183,268.8236,48486.0
2024-10-29 09:40:00,270.39,270.76,270.24,270.4,11762.0,268.8236,269.1915,268.6745,268.8336,11762.0
2024-10-29 09:50:00,270.29,270.84,270.26,270.26,22271.0,268.7242,269.271,268.6944,268.6944,22271.0
2024-10-29 10:00:00,270.12,271.04,269.89,271.04,34794.0,268.5552,269.4699,268.3265,269.4699,34794.0
2024-10-29 10:10:00,270.99,271.55,270.99,271.3,14456.0,269.4201,269.9769,269.4201,269.7283,14456.0
2024-10-29 10:20:00,271.31,271.8,270.78,270.79,15532.0,269.7383,270.2255,269.2114,269.2213,15532.0
2024-10-29 10:30:00,270.84,271.01,270.47,270.94,21516.0,269.271,269.44,268.9032,269.3704,21516.0
2024-10-29 10:40:00,271.09,271.57,271.0,271.36,14673.0,269.5196,269.9968,269.4301,269.788,14673.0
2024-10-29 10:50:00,271.35,271.67,271.01,271.48,27904.0,269.7781,270.0962,269.44,269.9073,27904.0
2024-10-29 11:00:00,271.41,271.63,270.36,270.42,35668.0,269.8377,270.0564,268.7938,268.8534,35668.0
2024-10-29 11:10:00,270.37,271.32,270.2,270.88,22412.0,268.8037,269.7482,268.6347,269.3108,22412.0
2024-10-29 11:20:00,270.83,270.99,270.48,270.76,8641.0,269.2611,269.4201,268.9131,269.1915,8641.0
2024-10-29 11:30:00,270.85,271.25,270.65,271.24,12065.0,269.281,269.6786,269.0821,269.6687,12065.0
2024-10-29 11:40:00,271.3,271.77,271.18,271.63,17982.0,269.7283,270.1956,269.609,270.0564,17982.0
2024-10-29 11:50:00,271.66,271.76,271.33,271.51,10643.0,270.0863,270.1857,269.7582,269.9371,10643.0
2024-10-29 12:00:00,271.51,271.69,271.23,271.46,11485.0,269.9371,270.1161,269.6588,269.8874,11485.0
2024-10-29 12:10:00,271.49,271.51,270.76,270.9,22999.0,269.9172,269.9371,269.1915,269.3307,22999.0
2024-10-29 12:20:00,270.84,271.08,270.74,270.79,15604.0,269.271,269.5096,269.1716,269.2213,15604.0
2024-10-29 12:30:00,270.79,270.89,270.59,270.79,9046.0,269.2213,269.3207,269.0225,269.2213,9046.0
2024-10-29 12:40:00,270.71,270.76,270.52,270.63,12384.0,269.1418,269.1915,268.9529,269.0622,12384.0
2024-10-29 12:50:00,270.76,271.22,270.76,271.18,6341.0,269.1915,269.6488,269.1915,269.609,6341.0
2024-10-29 13:00:00,271.13,271.57,271.13,271.25,9998.0,269.5593,269.9968,269.5593,269.6786,9998.0
2024-10-29 13:10:00,271.15,271.24,270.9,271.06,11257.0,269.5792,269.6687,269.3307,269.4897,11257.0
2024-10-29 13:20:00,271.04,271.04,270.68,270.74,13175.0,269.4699,269.4699,269.1119,269.1716,13175.0
2024-10-29 13:30:00,270.74,271.07,270.69,270.73,19971.0,269.1716,269.4997,269.1219,269.1616,19971.0
2024-10-29 13:40:00,270.72,270.81,270.51,270.75,4603.0,269.1517,269.2412,268.9429,269.1815,4603.0
2024-10-29 13:50:00,270.79,271.17,270.62,271.13,6864.0,269.2213,269.5991,269.0523,269.5593,6864.0
2024-10-29 14:00:00,271.05,271.39,271.04,271.31,12201.0,269.4798,269.8178,269.4699,269.7383,12201.0
2024-10-29 14:10:00,271.31,271.31,270.89,270.96,14312.0,269.7383,269.7383,269.3207,269.3903,14312.0
2024-10-29 14:20:00,270.96,271.08,270.91,271.06,13943.0,269.3903,269.5096,269.3406,269.4897,13943.0
2024-10-29 14:30:00,271.06,271.31,271.05,271.24,9469.0,269.4897,269.7383,269.4798,269.6687,9469.0
2024-10-29 14:40:00,271.21,271.6,271.14,271.44,10943.0,269.6389,270.0266,269.5693,269.8675,10943.0
2024-10-29 14:50:00,271.42,271.51,271.29,271.34,9389.0,269.8477,269.9371,269.7184,269.7681,9389.0
2024-10-29 15:00:00,271.38,271.4,270.91,270.91,13235.0,269.8079,269.8278,269.3406,269.3406,13235.0
2024-10-29 15:10:00,270.98,271.09,270.69,270.87,11578.0,269.4102,269.5196,269.1219,269.3008,11578.0
2024-10-29 15:20:00,270.87,271.15,270.71,271.14,14626.0,269.3008,269.5792,269.1418,269.5693,14626.0
2024-10-29 15:30:00,271.22,271.22,270.65,270.76,22426.0,269.6488,269.6488,269.0821,269.1915,22426.0
2024-10-29 15:40:00,270.76,270.95,270.54,270.88,20040.0,269.1915,269.3804,268.9728,269.3108,20040.0
2024-10-29 15:50:00,270.84,270.84,270.37,270.44,124354.0,269.271,269.271,268.8037,268.8733,124354.0
2024-10-30 09:30:00,271.0,272.8,270.27,272.29,77469.0,269.4301,271.2197,268.7043,270.7126,77469.0
2024-10-30 09:40:00,272.42,273.38,272.19,273.38,52214.0,270.8419,271.7963,270.6132,271.7963,52214.0
2024-10-30 09:50:00,273.32,274.12,273.17,273.87,47467.0,271.7366,272.532,271.5875,272.2835,47467.0
2024-10-30 10:00:00,273.87,274.84,273.55,274.75,46286.0,272.2835,273.2478,271.9653,273.1584,46286.0
2024-10-30 10:10:00,274.74,275.07,274.69,275.02,44592.0,273.1484,273.4765,273.0987,273.4268,44592.0
2024-10-30 10:20:00,274.99,275.05,274.02,274.09,30447.0,273.397,273.4566,272.4326,272.5022,30447.0
2024-10-30 10:30:00,274.08,274.14,273.52,274.14,23532.0,272.4922,272.5519,271.9355,272.5519,23532.0
2024-10-30 10:40:00,274.03,274.7,273.92,274.7,38141.0,272.4425,273.1087,272.3332,273.1087,38141.0
2024-10-30 10:50:00,274.62,274.66,274.18,274.28,26794.0,273.0291,273.0689,272.5917,272.6911,26794.0
2024-10-30 11:00:00,274.42,274.42,273.62,273.92,14297.0,272.8303,272.8303,272.0349,272.3332,14297.0
2024-10-30 11:10:00,273.86,274.19,273.52,274.19,26410.0,272.2735,272.6016,271.9355,272.6016,26410.0
2024-10-30 11:20:00,274.18,274.19,273.57,273.94,12491.0,272.5917,272.6016,271.9852,272.3531,12491.0
2024-10-30 11:30:00,273.98,274.22,273.65,274.13,15018.0,272.3928,272.6314,272.0647,272.542,15018.0
2024-10-30 11:40:00,274.2,274.43,274.07,274.18,11617.0,272.6115,272.8402,272.4823,272.5917,11617.0
2024-10-30 11:50:00,274.18,274.41,274.07,274.13,8108.0,272.5917,272.8203,272.4823,272.542,8108.0
2024-10-30 12:00:00,274.14,274.67,274.1,274.56,19073.0,272.5519,273.0788,272.5121,272.9695,19073.0
2024-10-30 12:10:00,274.58,274.92,274.56,274.56,29838.0,272.9893,273.3274,272.9695,272.9695,29838.0
2024-10-30 12:20:00,274.57,274.57,273.87,273.98,9136.0,272.9794,272.9794,272.2835,272.3928,9136.0
2024-10-30 12:30:00,273.97,274.02,273.62,274.01,7313.0,272.3829,272.4326,272.0349,272.4226,7313.0
2024-10-30 12:40:00,274.0,274.05,273.88,274.05,13638.0,272.4127,272.4624,272.2934,272.4624,13638.0
2024-10-30 12:50:00,274.01,274.09,273.51,273.59,17134.0,272.4226,272.5022,271.9255,272.0051,17134.0
2024-10-30 13:00:00,273.59,273.98,273.48,273.62,13907.0,272.0051,272.3928,271.8957,272.0349,13907.0
2024-10-30 13:10:00,273.57,273.95,273.51,273.82,8565.0,271.9852,272.363,271.9255,272.2337,8565.0
2024-10-30 13:20:00,273.83,274.04,273.7,273.79,24326.0,272.2437,272.4525,272.1144,272.2039,24326.0
2024-10-30 13:30:00,273.75,273.76,273.17,273.53,15258.0,272.1642,272.1741,271.5875,271.9454,15258.0
2024-10-30 13:40:00,273.53,273.84,273.5,273.7,7079.0,271.9454,272.2536,271.9156,272.1144,7079.0
2024-10-30 13:50:00,273.84,274.48,273.58,273.75,32359.0,272.2536,272.8899,271.9951,272.1642,32359.0
2024-10-30 14:00:00,273.82,274.37,273.75,274.18,13017.0,272.2337,272.7806,272.1642,272.5917,13017.0
2024-10-30 14:10:00,274.25,274.41,274.04,274.31,8436.0,272.6613,272.8203,272.4525,272.7209,8436.0
2024-10-30 14:20:00,274.35,274.5,274.0,274.01,11464.0,272.7607,272.9098,272.4127,272.4226,11464.0
2024-10-30 14:30:00,274.0,274.3,273.95,274.06,22475.0,272.4127,272.711,272.363,272.4724,22475.0
2024-10-30 14:40:00,274.06,274.36,274.06,274.22,24924.0,272.4724,272.7706,272.4724,272.6314,24924.0
2024-10-30 14:50:00,274.32,274.64,274.28,274.58,13117.0,272.7309,273.049,272.6911,272.9893,13117.0
2024-10-30 15:00:00,274.56,274.57,273.58,273.86,22842.0,272.9695,272.9794,271.9951,272.2735,22842.0
2024-10-30 15:10:00,273.87,274.03,273.69,273.8,12027.0,272.2835,272.4425,272.1045,272.2139,12027.0
2024-10-30 15:20:00,273.85,273.85,273.62,273.67,11599.0,272.2636,272.2636,272.0349,272.0846,11599.0
2024-10-30 15:30:00,273.74,273.99,273.44,273.97,27652.0,272.1542,272.4028,271.856,272.3829,27652.0
2024-10-30 15:40:00,273.93,274.11,273.8,274.06,35783.0,272.3431,272.5221,272.2139,272.4724,35783.0
2024-10-30 15:50:00,274.02,274.54,273.74,274.14,166364.0,272.4326,272.9496,272.1542,272.5519,166364.0
2024-10-31 09:30:00,273.7,274.08,272.59,273.5,49547.0,272.1144,272.4922,271.0109,271.9156,49547.0
2024-10-31 09:40:00,273.41,273.74,272.6,272.7,13666.0,271.8261,272.1542,271.0208,271.1202,13666.0
2024-10-31 09:50:00,272.81,273.01,272.39,273.0,19505.0,271.2296,271.4284,270.812,271.4185,19505.0
2024-10-31 10:00:00,272.94,273.23,271.9,272.42,26564.0,271.3588,271.6472,270.3249,270.8419,26564.0
2024-10-31 10:10:00,272.52,272.57,271.58,271.85,18241.0,270.9413,270.991,270.0067,270.2752,18241.0
2024-10-31 10:20:00,271.82,271.9,270.47,270.6,25530.0,270.2453,270.3249,268.9032,269.0324,25530.0
2024-10-31 10:30:00,270.63,270.87,270.31,270.31,18911.0,269.0622,269.3008,268.7441,268.7441,18911.0
2024-10-31 10:40:00,270.27,270.48,269.68,269.76,15235.0,268.7043,268.9131,268.1177,268.1973,15235.0
2024-10-31 10:50:00,269.67,269.8,269.1,269.1,13588.0,268.1078,268.237,267.5411,267.5411,13588.0
2024-10-31 11:00:00,269.1,269.48,268.88,268.97,30806.0,267.5411,267.9189,267.3224,267.4118,30806.0
2024-10-31 11:10:00,269.1,269.36,268.64,269.34,15713.0,267.5411,267.7996,267.0838,267.7797,15713.0
2024-10-31 11:20:00,269.34,269.78,268.85,269.03,15392.0,267.7797,268.2172,267.2925,267.4715,15392.0
2024-10-31 11:30:00,269.14,269.71,269.02,269.62,11939.0,267.5809,268.1476,267.4616,268.0581,11939.0
2024-10-31 11:40:00,269.54,269.89,269.23,269.75,26830.0,267.9785,268.3265,267.6703,268.1873,26830.0
2024-10-31 11:50:00,269.75,269.77,269.13,269.73,12262.0,268.1873,268.2072,267.5709,268.1674,12262.0
2024-10-31 12:00:00,269.7,270.42,269.5,270.13,27697.0,268.1376,268.8534,267.9388,268.5651,27697.0
2024-10-31 12:10:00,270.18,270.75,270.05,270.68,17620.0,268.6148,269.1815,268.4856,269.1119,17620.0
2024-10-31 12:20:00,270.74,271.07,270.51,270.85,16588.0,269.1716,269.4997,268.9429,269.281,16588.0
2024-10-31 12:30:00,270.85,271.29,270.71,270.75,25036.0,269.281,269.7184,269.1418,269.1815,25036.0
2024-10-31 12:40:00,270.79,270.95,270.6,270.64,14513.0,269.2213,269.3804,269.0324,269.0722,14513.0
2024-10-31 12:50:00,270.73,271.05,270.47,271.0,12620.0,269.1616,269.4798,268.9032,269.4301,12620.0
2024-10-31 13:00:00,271.06,271.27,270.9,271.0,17490.0,269.4897,269.6985,269.3307,269.4301,17490.0
2024-10-31 13:10:00,271.04,271.1,270.87,271.0,20215.0,269.4699,269.5295,269.3008,269.4301,20215.0
2024-10-31 13:20:00,271.0,271.17,270.75,270.75,19882.0,269.4301,269.5991,269.1815,269.1815,19882.0
2024-10-31 13:30:00,270.82,271.03,270.73,270.83,36050.0,269.2511,269.4599,269.1616,269.2611,36050.0
2024-10-31 13:40:00,270.82,270.9,270.51,270.88,25975.0,269.2511,269.3307,268.9429,269.3108,25975.0
2024-10-31 13:50:00,270.83,271.14,270.83,271.09,21054.0,269.2611,269.5693,269.2611,269.5196,21054.0
2024-10-31 14:00:00,271.15,271.15,270.65,270.87,29380.0,269.5792,269.5792,269.0821,269.3008,29380.0
2024-10-31 14:10:00,270.81,271.05,270.43,270.53,16870.0,269.2412,269.4798,268.8634,268.9628,16870.0
2024-10-31 14:20:00,270.59,270.96,270.56,270.82,12192.0,269.0225,269.3903,268.9926,269.2511,12192.0
2024-10-31 14:30:00,270.81,270.92,270.41,270.66,19180.0,269.2412,269.3505,268.8435,269.0921,19180.0
2024-10-31 14:40:00,270.65,270.81,270.39,270.64,14047.0,269.0821,269.2412,268.8236,269.0722,14047.0
2024-10-31 14:50:00,270.56,271.1,270.52,270.85,17122.0,268.9926,269.5295,268.9529,269.281,17122.0
2024-10-31 15:00:00,270.96,271.1,270.89,271.0,26798.0,269.3903,269.5295,269.3207,269.4301,26798.0
2024-10-31 15:10:00,270.91,270.97,270.5,270.9,20527.0,269.3406,269.4003,268.933,269.3307,20527.0
2024-10-31 15:20:00,270.92,271.07,270.7,270.76,24950.0,269.3505,269.4997,269.1318,269.1915,24950.0
2024-10-31 15:30:00,270.83,270.83,270.43,270.5,32932.0,269.2611,269.2611,268.8634,268.933,32932.0
2024-10-31 15:40:00,270.5,271.01,270.48,270.94,23107.0,268.933,269.44,268.9131,269.3704,23107.0
2024-10-31 15:50:00,270.91,271.13,269.96,270.14,185407.0,269.3406,269.5593,268.3961,268.5751,185407.0
2024-11-01 09:30:00,272.3,273.48,270.95,272.28,68447.0,270.7226,271.8957,269.3804,270.7027,68447.0
2024-11-01 09:40:00,272.22,272.88,271.32,272.68,23018.0,270.643,271.2992,269.7482,271.1004,23018.0
2024-11-01 09:50:00,272.67,273.0,272.3,272.72,26464.0,271.0904,271.4185,270.7226,271.1401,26464.0
2024-11-01 10:00:00,272.8,273.32,272.23,273.25,21728.0,271.2197,271.7366,270.653,271.6671,21728.0
2024-11-01 10:10:00,273.25,273.64,273.02,273.64,21344.0,271.6671,272.0548,271.4384,272.0548,21344.0
2024-11-01 10:20:00,273.61,274.7,273.51,274.68,32668.0,272.025,273.1087,271.9255,273.0888,32668.0
2024-11-01 10:30:00,274.69,274.75,274.11,274.27,17252.0,273.0987,273.1584,272.5221,272.6811,17252.0
2024-11-01 10:40:00,274.31,274.32,273.32,273.6,19290.0,272.7209,272.7309,271.7366,272.015,19290.0
2024-11-01 10:50:00,273.66,274.18,273.19,273.98,16575.0,272.0747,272.5917,271.6074,272.3928,16575.0
2024-11-01 11:00:00,273.98,274.31,273.57,273.61,39924.0,272.3928,272.7209,271.9852,272.025,39924.0
2024-11-01 11:10:00,273.61,274.41,273.51,274.25,16692.0,272.025,272.8203,271.9255,272.6613,16692.0
2024-11-01 11:20:00,274.23,274.52,273.86,274.41,14908.0,272.6414,272.9297,272.2735,272.8203,14908.0
2024-11-01 11:30:00,274.48,274.54,274.03,274.09,13724.0,272.8899,272.9496,272.4425,272.5022,13724.0
2024-11-01 11:40:00,273.99,274.2,273.28,273.31,14900.0,272.4028,272.6115,271.6969,271.7267,14900.0
2024-11-01 11:50:00,273.31,273.31,272.81,273.03,28242.0,271.7267,271.7267,271.2296,271.4483,28242.0
2024-11-01 12:00:00,273.07,273.63,273.05,273.59,13984.0,271.4881,272.0448,271.4682,272.0051,13984.0
2024-11-01 12:10:00,273.59,273.84,273.34,273.84,8920.0,272.0051,272.2536,271.7565,272.2536,8920.0
2024-11-01 12:20:00,273.87,273.98,273.67,273.91,20142.0,272.2835,272.3928,272.0846,272.3232,20142.0
2024-11-01 12:30:00,273.91,274.02,273.47,273.99,14107.0,272.3232,272.4326,271.8858,272.4028,14107.0
2024-11-01 12:40:00,273.94,274.03,273.18,273.22,13281.0,272.3531,272.4425,271.5975,271.6372,13281.0
2024-11-01 12:50:00,273.22,273.28,272.95,273.12,9542.0,271.6372,271.6969,271.3688,271.5378,9542.0
2024-11-01 13:00:00,273.06,273.41,273.0,273.08,11567.0,271.4782,271.8261,271.4185,271.498,11567.0
2024-11-01 13:10:00,273.03,273.45,272.97,273.34,10540.0,271.4483,271.8659,271.3887,271.7565,10540.0
2024-11-01 13:20:00,273.35,273.53,273.19,273.45,14165.0,271.7665,271.9454,271.6074,271.8659,14165.0
2024-11-01 13:30:00,273.37,273.37,272.76,272.81,24944.0,271.7864,271.7864,271.1799,271.2296,24944.0
2024-11-01 13:40:00,272.74,272.84,272.19,272.35,56893.0,271.16,271.2594,270.6132,270.7723,56893.0
2024-11-01 13:50:00,272.36,273.05,272.35,272.95,62443.0,270.7822,271.4682,270.7723,271.3688,62443.0
2024-11-01 14:00:00,272.8,273.13,272.63,272.76,18140.0,271.2197,271.5477,271.0506,271.1799,18140.0
2024-11-01 14:10:00,272.68,272.74,272.35,272.61,26513.0,271.1004,271.16,270.7723,271.0308,26513.0
2024-11-01 14:20:00,272.58,273.09,272.38,272.86,16043.0,271.0009,271.508,270.8021,271.2793,16043.0
2024-11-01 14:30:00,272.86,273.01,272.57,273.01,23302.0,271.2793,271.4284,270.991,271.4284,23302.0
2024-11-01 14:40:00,272.97,273.4,272.88,273.06,16916.0,271.3887,271.8162,271.2992,271.4782,16916.0
2024-11-01 14:50:00,273.12,273.24,272.72,273.15,23759.0,271.5378,271.6571,271.1401,271.5676,23759.0
2024-11-01 15:00:00,273.17,273.59,273.12,273.49,19321.0,271.5875,272.0051,271.5378,271.9057,19321.0
2024-11-01 15:10:00,273.41,273.51,273.34,273.39,16629.0,271.8261,271.9255,271.7565,271.8062,16629.0
2024-11-01 15:20:00,273.28,273.41,273.14,273.15,15126.0,271.6969,271.8261,271.5577,271.5676,15126.0
2024-11-01 15:30:00,273.19,273.29,273.05,273.2,33556.0,271.6074,271.7068,271.4682,271.6173,33556.0
2024-11-01 15:40:00,273.21,273.4,273.04,273.13,33298.0,271.6273,271.8162,271.4583,271.5477,33298.0
2024-11-01 15:50:00,273.14,273.17,272.67,272.67,225832.0,271.5577,271.5875,271.0904,271.0904,225832.0
2024-11-04 09:30:00,272.33,272.82,271.54,271.54,61526.0,270.7524,271.2395,269.967,269.967,61526.0
2024-11-04 09:40:00,271.58,272.58,271.53,272.37,15353.0,270.0067,271.0009,269.957,270.7921,15353.0
2024-11-04 09:50:00,272.32,272.32,270.88,271.04,18641.0,270.7424,270.7424,269.3108,269.4699,18641.0
2024-11-04 10:00:00,270.7,272.47,270.68,271.8,17653.0,269.1318,270.8916,269.1119,270.2255,17653.0
2024-11-04 10:10:00,271.82,272.0,271.0,271.17,20032.0,270.2453,270.4243,269.4301,269.5991,20032.0
2024-11-04 10:20:00,271.23,271.51,270.9,271.03,26556.0,269.6588,269.9371,269.3307,269.4599,26556.0
2024-11-04 10:30:00,271.07,271.72,270.86,271.4,22347.0,269.4997,270.1459,269.2909,269.8278,22347.0
2024-11-04 10:40:00,271.37,272.0,271.32,271.99,12378.0,269.7979,270.4243,269.7482,270.4144,12378.0
2024-11-04 10:50:00,271.86,272.17,271.43,271.45,17598.0,270.2851,270.5933,269.8576,269.8775,17598.0
2024-11-04 11:00:00,271.57,271.88,271.28,271.81,21911.0,269.9968,270.305,269.7085,270.2354,21911.0
2024-11-04 11:10:00,271.76,272.07,271.65,271.79,25131.0,270.1857,270.4939,270.0763,270.2155,25131.0
2024-11-04 11:20:00,271.85,271.95,271.34,271.39,27518.0,270.2752,270.3746,269.7681,269.8178,27518.0
2024-11-04 11:30:00,271.39,271.41,270.84,270.89,25320.0,269.8178,269.8377,269.271,269.3207,25320.0
2024-11-04 11:40:00,270.75,270.92,270.21,270.47,47178.0,269.1815,269.3505,268.6447,268.9032,47178.0
2024-11-04 11:50:00,270.54,270.8,269.75,269.94,24350.0,268.9728,269.2312,268.1873,268.3762,24350.0
2024-11-04 12:00:00,270.02,270.2,269.71,269.83,15865.0,268.4558,268.6347,268.1476,268.2669,15865.0
2024-11-04 12:10:00,269.78,270.77,269.78,270.77,17270.0,268.2172,269.2014,268.2172,269.2014,17270.0
2024-11-04 12:20:00,271.0,271.69,270.99,271.47,17462.0,269.4301,270.1161,269.4201,269.8974,17462.0
2024-11-04 12:30:00,271.51,271.88,271.35,271.41,18046.0,269.9371,270.305,269.7781,269.8377,18046.0
2024-11-04 12:40:00,271.34,271.73,271.0,271.73,20980.0,269.7681,270.1559,269.4301,270.1559,20980.0
2024-11-04 12:50:00,271.81,271.86,271.55,271.65,7561.0,270.2354,270.2851,269.9769,270.0763,7561.0
2024-11-04 13:00:00,271.56,271.77,270.96,270.99,11839.0,269.9868,270.1956,269.3903,269.4201,11839.0
2024-11-04 13:10:00,271.0,271.55,270.87,271.46,13499.0,269.4301,269.9769,269.3008,269.8874,13499.0
2024-11-04 13:20:00,271.44,271.62,271.23,271.29,13460.0,269.8675,270.0465,269.6588,269.7184,13460.0
2024-11-04 13:30:00,271.1,271.3,270.99,271.1,6945.0,269.5295,269.7283,269.4201,269.5295,6945.0
2024-11-04 13:40:00,271.02,271.39,270.87,271.38,14050.0,269.45,269.8178,269.3008,269.8079,14050.0
2024-11-04 13:50:00,271.38,271.41,271.02,271.07,11520.0,269.8079,269.8377,269.45,269.4997,11520.0
2024-11-04 14:00:00,271.15,271.53,271.14,271.35,19136.0,269.5792,269.957,269.5693,269.7781,19136.0
2024-11-04 14:10:00,271.32,271.47,271.22,271.25,14109.0,269.7482,269.8974,269.6488,269.6786,14109.0
2024-11-04 14:20:00,271.18,271.37,270.94,270.94,17598.0,269.609,269.7979,269.3704,269.3704,17598.0
2024-11-04 14:30:00,270.94,271.67,270.74,271.67,14827.0,269.3704,270.0962,269.1716,270.0962,14827.0
2024-11-04 14:40:00,271.67,271.74,271.35,271.4,18634.0,270.0962,270.1658,269.7781,269.8278,18634.0
2024-11-04 14:50:00,271.35,271.7,271.33,271.47,14529.0,269.7781,270.126,269.7582,269.8974,14529.0
2024-11-04 15:00:00,271.53,271.53,270.9,270.91,29874.0,269.957,269.957,269.3307,269.3406,29874.0
2024-11-04 15:10:00,270.9,271.22,270.81,270.93,15390.0,269.3307,269.6488,269.2412,269.3605,15390.0
2024-11-04 15:20:00,270.9,271.09,270.71,270.95,13788.0,269.3307,269.5196,269.1418,269.3804,13788.0
2024-11-04 15:30:00,270.91,270.99,270.24,270.28,19439.0,269.3406,269.4201,268.6745,268.7143,19439.0
2024-11-04 15:40:00,270.27,270.54,270.11,270.11,47330.0,268.7043,268.9728,268.5452,268.5452,47330.0
2024-11-04 15:50:00,270.08,270.31,269.73,270.31,152014.0,268.5154,268.7441,268.1674,268.7441,152014.0
2024-11-05 09:30:00,271.72,273.84,271.19,273.13,51368.0,270.1459,272.2536,269.619,271.5477,51368.0
2024-11-05 09:40:00,273.13,273.86,272.89,273.85,33106.0,271.5477,272.2735,271.3091,272.2636,33106.0
2024-11-05 09:50:00,273.73,274.57,273.26,274.52,15534.0,272.1443,272.9794,271.677,272.9297,15534.0
2024-11-05 10:00:00,274.6,274.82,274.13,274.2,22692.0,273.0092,273.228,272.542,272.6115,22692.0
2024-11-05 10:10:00,274.34,274.64,274.0,274.64,19412.0,272.7507,273.049,272.4127,273.049,19412.0
2024-11-05 10:20:00,274.71,275.26,274.38,274.97,24840.0,273.1186,273.6654,272.7905,273.3771,24840.0
2024-11-05 10:30:00,274.85,275.46,274.74,275.36,14039.0,273.2578,273.8642,273.1484,273.7648,14039.0
2024-11-05 10:40:00,275.33,275.89,275.17,275.26,20506.0,273.735,274.2918,273.5759,273.6654,20506.0
2024-11-05 10:50:00,275.26,275.37,274.91,275.19,21822.0,273.6654,273.7748,273.3174,273.5958,21822.0
2024-11-05 11:00:00,275.14,275.47,274.86,275.44,16089.0,273.5461,273.8742,273.2677,273.8444,16089.0
2024-11-05 11:10:00,275.28,275.38,274.35,274.43,12866.0,273.6853,273.7847,272.7607,272.8402,12866.0
2024-11-05 11:20:00,274.5,274.67,274.23,274.67,21905.0,272.9098,273.0788,272.6414,273.0788,21905.0
2024-11-05 11:30:00,274.68,275.04,274.52,275.04,13642.0,273.0888,273.4467,272.9297,273.4467,13642.0
2024-11-05 11:40:00,275.0,275.29,274.86,275.06,10839.0,273.4069,273.6952,273.2677,273.4666,10839.0
2024-11-05 11:50:00,275.0,275.17,274.66,275.07,15654.0,273.4069,273.5759,273.0689,273.4765,15654.0
2024-11-05 12:00:00,275.0,275.05,274.55,274.69,16815.0,273.4069,273.4566,272.9595,273.0987,16815.0
2024-11-05 12:10:00,274.7,275.27,274.68,275.27,14427.0,273.1087,273.6753,273.0888,273.6753,14427.0
2024-11-05 12:20:00,275.32,275.35,275.0,275.27,14709.0,273.7251,273.7549,273.4069,273.6753,14709.0
2024-11-05 12:30:00,275.3,275.42,274.99,274.99,7297.0,273.7052,273.8245,273.397,273.397,7297.0
2024-11-05 12:40:00,275.07,275.29,274.96,275.27,9096.0,273.4765,273.6952,273.3671,273.6753,9096.0
2024-11-05 12:50:00,275.18,275.26,275.07,275.22,6735.0,273.5859,273.6654,273.4765,273.6256,6735.0
2024-11-05 13:00:00,275.17,275.46,275.14,275.31,12441.0,273.5759,273.8642,273.5461,273.7151,12441.0
2024-11-05 13:10:00,275.36,275.37,274.69,274.72,15944.0,273.7648,273.7748,273.0987,273.1285,15944.0
2024-11-05 13:20:00,274.73,274.86,274.61,274.63,5483.0,273.1385,273.2677,273.0192,273.0391,5483.0
2024-11-05 13:30:00,274.6,274.75,273.97,274.34,27018.0,273.0092,273.1584,272.3829,272.7507,27018.0
2024-11-05 13:40:00,274.45,274.86,274.19,274.19,10327.0,272.8601,273.2677,272.6016,272.6016,10327.0
2024-11-05 13:50:00,274.11,274.67,274.11,274.67,18780.0,272.5221,273.0788,272.5221,273.0788,18780.0
2024-11-05 14:00:00,274.67,274.97,274.61,274.96,13989.0,273.0788,273.3771,273.0192,273.3671,13989.0
2024-11-05 14:10:00,274.98,275.0,274.67,274.79,10177.0,273.387,273.4069,273.0788,273.1981,10177.0
2024-11-05 14:20:00,274.82,274.83,274.55,274.59,14401.0,273.228,273.2379,272.9595,272.9993,14401.0
2024-11-05 14:30:00,274.7,274.93,274.54,274.92,8558.0,273.1087,273.3373,272.9496,273.3274,8558.0
2024-11-05 14:40:00,274.88,275.07,274.8,274.95,8175.0,273.2876,273.4765,273.2081,273.3572,8175.0
2024-11-05 14:50:00,274.9,274.9,274.61,274.73,9968.0,273.3075,273.3075,273.0192,273.1385,9968.0
2024-11-05 15:00:00,274.7,274.86,274.58,274.8,17705.0,273.1087,273.2677,272.9893,273.2081,17705.0
2024-11-05 15:10:00,274.78,275.1,274.77,274.94,14077.0,273.1882,273.5063,273.1782,273.3473,14077.0
2024-11-05 15:20:00,274.98,275.13,274.95,275.09,14654.0,273.387,273.5362,273.3572,273.4964,14654.0
2024-11-05 15:30:00,275.08,275.59,274.96,275.41,37884.0,273.4864,273.9935,273.3671,273.8145,37884.0
2024-11-05 15:40:00,275.44,275.8,275.19,275.66,27926.0,273.8444,274.2023,273.5958,274.0631,27926.0
2024-11-05 15:50:00,275.71,276.18,275.63,276.12,139127.0,274.1128,274.5801,274.0333,274.5204,139127.0
2024-11-06 09:30:00,288.0,293.96,287.98,289.44,352634.0,286.3316,292.2571,286.3117,287.7633,352634.0
2024-11-06 09:40:00,289.62,291.52,288.74,289.47,180267.0,287.9422,289.8312,287.0673,287.7931,180267.0
2024-11-06 09:50:00,289.23,289.75,286.81,287.5,151816.0,287.5545,288.0715,285.1485,285.8345,151816.0
2024-11-06 10:00:00,287.96,288.78,287.48,287.63,82664.0,286.2918,287.1071,285.8146,285.9637,82664.0
2024-11-06 10:10:00,287.63,288.72,287.03,287.99,77327.0,285.9637,287.0474,285.3672,286.3217,77327.0
2024-11-06 10:20:00,288.25,289.72,287.49,289.28,85887.0,286.5802,288.0416,285.8246,287.6042,85887.0
2024-11-06 10:30:00,289.25,290.42,288.57,289.88,89574.0,287.5744,288.7376,286.8983,288.2007,89574.0
2024-11-06 10:40:00,289.91,290.26,288.9,289.75,91482.0,288.2305,288.5785,287.2264,288.0715,91482.0
2024-11-06 10:50:00,289.88,290.79,289.07,290.71,57239.0,288.2007,289.1054,287.3954,289.0259,57239.0
2024-11-06 11:00:00,290.77,291.1,289.73,291.1,33911.0,289.0856,289.4136,288.0516,289.4136,33911.0
2024-11-06 11:10:00,291.18,291.28,290.36,291.1,72579.0,289.4932,289.5926,288.6779,289.4136,72579.0
2024-11-06 11:20:00,291.09,291.71,290.61,291.37,89377.0,289.4037,290.0201,288.9265,289.6821,89377.0
2024-11-06 11:30:00,291.37,292.48,291.1,292.45,60061.0,289.6821,290.7857,289.4136,290.7558,60061.0
2024-11-06 11:40:00,292.53,293.82,292.16,293.71,74721.0,290.8354,292.1179,290.4675,292.0085,74721.0
2024-11-06 11:50:00,293.7,293.94,293.21,293.61,18655.0,291.9986,292.2372,291.5114,291.9091,18655.0
2024-11-06 12:00:00,293.74,293.89,293.13,293.67,37137.0,292.0384,292.1875,291.4319,291.9688,37137.0
2024-11-06 12:10:00,293.69,295.21,293.59,294.63,87500.0,291.9886,293.4998,291.8892,292.9232,87500.0
2024-11-06 12:20:00,294.63,295.37,294.34,295.22,54386.0,292.9232,293.6589,292.6349,293.5098,54386.0
2024-11-06 12:30:00,295.22,296.07,295.22,295.84,40629.0,293.5098,294.3549,293.5098,294.1262,40629.0
2024-11-06 12:40:00,295.79,295.94,295.02,295.94,38673.0,294.0765,294.2256,293.3109,294.2256,38673.0
2024-11-06 12:50:00,295.92,296.18,295.4,296.01,29622.0,294.2057,294.4642,293.6887,294.2952,29622.0
2024-11-06 13:00:00,296.01,296.47,295.86,296.38,37134.0,294.2952,294.7525,294.1461,294.6631,37134.0
2024-11-06 13:10:00,296.35,296.83,295.77,295.93,30275.0,294.6332,295.1105,294.0566,294.2157,30275.0
2024-11-06 13:20:00,295.97,295.97,294.77,295.01,61992.0,294.2554,294.2554,293.0624,293.301,61992.0
2024-11-06 13:30:00,295.11,295.85,294.94,294.99,31693.0,293.4004,294.1361,293.2314,293.2811,31693.0
2024-11-06 13:40:00,295.03,295.36,294.8,295.0,45077.0,293.3209,293.649,293.0922,293.2911,45077.0
2024-11-06 13:50:00,295.0,295.0,294.22,294.45,31976.0,293.2911,293.2911,292.5156,292.7442,31976.0
2024-11-06 14:00:00,294.45,294.96,294.14,294.19,35457.0,292.7442,293.2513,292.436,292.4857,35457.0
2024-11-06 14:10:00,294.26,294.94,293.57,293.84,72410.0,292.5553,293.2314,291.8693,292.1378,72410.0
2024-11-06 14:20:00,293.9,294.48,293.74,294.05,27944.0,292.1974,292.7741,292.0384,292.3466,27944.0
2024-11-06 14:30:00,294.05,294.93,293.95,294.64,45609.0,292.3466,293.2215,292.2471,292.9331,45609.0
2024-11-06 14:40:00,294.64,294.97,294.05,294.47,49989.0,292.9331,293.2612,292.3466,292.7641,49989.0
2024-11-06 14:50:00,294.44,294.84,294.37,294.71,41845.0,292.7343,293.132,292.6647,293.0027,41845.0
2024-11-06 15:00:00,294.68,295.39,294.53,294.86,81048.0,292.9729,293.6788,292.8238,293.1519,81048.0
2024-11-06 15:10:00,294.9,296.01,294.8,295.91,59206.0,293.1916,294.2952,293.0922,294.1958,59206.0
2024-11-06 15:20:00,295.91,296.0,295.28,295.44,61652.0,294.1958,294.2853,293.5694,293.7285,61652.0
2024-11-06 15:30:00,295.51,295.77,294.55,294.84,85898.0,293.7981,294.0566,292.8437,293.132,85898.0
2024-11-06 15:40:00,294.85,295.85,294.78,295.77,88312.0,293.1419,294.1361,293.0723,294.0566,88312.0
2024-11-06 15:50:00,295.78,296.07,295.04,295.07,262182.0,294.0665,294.3549,293.3308,293.3606,262182.0
2024-11-07 09:30:00,292.32,293.04,289.31,290.65,121649.0,290.6266,291.3424,287.634,288.9663,121649.0
2024-11-07 09:40:00,290.7,290.99,289.23,290.06,51082.0,289.016,289.3043,287.5545,288.3797,51082.0
2024-11-07 09:50:00,290.18,290.74,288.91,289.71,44141.0,288.499,289.0557,287.2363,288.0317,44141.0
2024-11-07 10:00:00,289.74,290.7,288.8,289.1,29417.0,288.0615,289.016,287.127,287.4252,29417.0
2024-11-07 10:10:00,289.26,289.9,289.12,289.35,48115.0,287.5843,288.2206,287.4451,287.6738,48115.0
2024-11-07 10:20:00,289.28,289.32,288.28,288.37,35159.0,287.6042,287.644,286.61,286.6995,35159.0
2024-11-07 10:30:00,288.63,289.49,288.55,288.71,33018.0,286.958,287.813,286.8784,287.0375,33018.0
2024-11-07 10:40:00,288.87,288.92,288.33,288.57,23935.0,287.1966,287.2463,286.6597,286.8983,23935.0
2024-11-07 10:50:00,288.55,288.91,288.28,288.47,22668.0,286.8784,287.2363,286.61,286.7989,22668.0
2024-11-07 11:00:00,288.56,288.63,286.81,286.9,54976.0,286.8884,286.958,285.1485,285.238,54976.0
2024-11-07 11:10:00,286.88,287.58,286.81,287.43,41582.0,285.2181,285.914,285.1485,285.7649,41582.0
2024-11-07 11:20:00,287.32,287.4,286.75,286.85,21790.0,285.6555,285.7351,285.0888,285.1883,21790.0
2024-11-07 11:30:00,286.75,287.34,286.68,287.05,37499.0,285.0888,285.6754,285.0193,285.3871,37499.0
2024-11-07 11:40:00,286.99,287.3,286.94,287.23,17986.0,285.3275,285.6357,285.2777,285.5661,17986.0
2024-11-07 11:50:00,287.24,287.67,287.07,287.61,26166.0,285.576,286.0035,285.407,285.9439,26166.0
2024-11-07 12:00:00,287.65,287.96,287.48,287.8,30938.0,285.9836,286.2918,285.8146,286.1328,30938.0
2024-11-07 12:10:00,287.89,288.25,287.71,287.77,22235.0,286.2222,286.5802,286.0433,286.1029,22235.0
2024-11-07 12:20:00,287.84,288.36,287.83,288.12,15899.0,286.1725,286.6895,286.1626,286.4509,15899.0
2024-11-07 12:30:00,288.25,288.43,287.96,288.43,13371.0,286.5802,286.7591,286.2918,286.7591,13371.0
2024-11-07 12:40:00,288.47,288.85,288.39,288.59,36598.0,286.7989,287.1767,286.7193,286.9182,36598.0
2024-11-07 12:50:00,288.62,288.85,288.5,288.78,23705.0,286.948,287.1767,286.8287,287.1071,23705.0
2024-11-07 13:00:00,288.79,288.8,288.29,288.31,21073.0,287.117,287.127,286.6199,286.6398,21073.0
2024-11-07 13:10:00,288.29,288.32,287.76,288.09,19131.0,286.6199,286.6497,286.093,286.4211,19131.0
2024-11-07 13:20:00,288.08,288.39,287.97,287.97,27365.0,286.4111,286.7193,286.3018,286.3018,27365.0
2024-11-07 13:30:00,288.02,288.02,287.46,287.83,28662.0,286.3515,286.3515,285.7947,286.1626,28662.0
2024-11-07 13:40:00,287.75,287.87,287.49,287.85,22832.0,286.0831,286.2024,285.8246,286.1825,22832.0
2024-11-07 13:50:00,287.9,288.49,287.72,288.41,19557.0,286.2322,286.8188,286.0532,286.7392,19557.0
2024-11-07 14:00:00,288.41,288.54,287.39,287.46,28967.0,286.7392,286.8685,285.7251,285.7947,28967.0
2024-11-07 14:10:00,287.37,287.62,286.98,286.98,34195.0,285.7053,285.9538,285.3175,285.3175,34195.0
2024-11-07 14:20:00,286.94,287.03,285.64,286.03,56728.0,285.2777,285.3672,283.9853,284.373,56728.0
2024-11-07 14:30:00,286.0,286.26,285.31,285.37,48554.0,284.3432,284.6017,283.6572,283.7168,48554.0
2024-11-07 14:40:00,285.29,285.7,284.64,285.54,43406.0,283.6373,284.0449,282.9911,283.8859,43406.0
2024-11-07 14:50:00,285.56,286.47,285.19,286.4,35935.0,283.9057,284.8105,283.5379,284.7409,35935.0
2024-11-07 15:00:00,286.4,286.4,285.33,285.48,40608.0,284.7409,284.7409,283.6771,283.8262,40608.0
2024-11-07 15:10:00,285.56,286.51,285.46,286.34,36657.0,283.9057,284.8502,283.8063,284.6812,36657.0
2024-11-07 15:20:00,286.41,286.61,285.8,286.41,30338.0,284.7508,284.9497,284.1443,284.7508,30338.0
2024-11-07 15:30:00,286.49,286.71,286.22,286.22,55851.0,284.8304,285.0491,284.5619,284.5619,55851.0
2024-11-07 15:40:00,286.22,286.68,286.12,286.2,45195.0,284.5619,285.0193,284.4625,284.542,45195.0
2024-11-07 15:50:00,286.12,287.07,286.1,286.77,217618.0,284.4625,285.407,284.4426,285.1087,217618.0
2024-11-08 09:30:00,286.68,288.48,286.0,286.2,91201.0,285.0193,286.8088,284.3432,284.542,91201.0
2024-11-08 09:40:00,286.2,287.46,285.94,287.24,48483.0,284.542,285.7947,284.2835,285.576,48483.0
2024-11-08 09:50:00,287.32,287.32,286.2,286.79,16288.0,285.6555,285.6555,284.542,285.1286,16288.0
2024-11-08 10:00:00,286.86,287.78,286.57,286.94,27955.0,285.1982,286.1129,284.9099,285.2777,27955.0
2024-11-08 10:10:00,286.94,287.49,286.61,286.81,32238.0,285.2777,285.8246,284.9497,285.1485,32238.0
2024-11-08 10:20:00,286.9,288.24,286.87,287.86,17408.0,285.238,286.5702,285.2081,286.1924,17408.0
2024-11-08 10:30:00,287.87,288.9,287.86,288.87,27047.0,286.2024,287.2264,286.1924,287.1966,27047.0
2024-11-08 10:40:00,288.81,289.62,288.6,289.3,23998.0,287.1369,287.9422,286.9281,287.6241,23998.0
2024-11-08 10:50:00,289.23,289.94,289.02,289.28,17014.0,287.5545,288.2604,287.3457,287.6042,17014.0
2024-11-08 11:00:00,289.39,289.64,288.87,289.55,18065.0,287.7136,287.9621,287.1966,287.8726,18065.0
2024-11-08 11:10:00,289.63,289.99,289.37,289.99,23256.0,287.9522,288.3101,287.6937,288.3101,23256.0
2024-11-08 11:20:00,289.95,290.11,289.13,289.25,17782.0,288.2703,288.4294,287.4551,287.5744,17782.0
2024-11-08 11:30:00,289.29,289.29,288.75,288.87,6420.0,287.6141,287.6141,287.0773,287.1966,6420.0
2024-11-08 11:40:00,288.76,288.85,288.15,288.34,18883.0,287.0872,287.1767,286.4807,286.6696,18883.0
2024-11-08 11:50:00,288.36,288.46,287.9,288.16,15462.0,286.6895,286.7889,286.2322,286.4907,15462.0
2024-11-08 12:00:00,288.14,288.23,287.43,287.62,18401.0,286.4708,286.5603,285.7649,285.9538,18401.0
2024-11-08 12:10:00,287.68,288.06,287.28,288.06,24415.0,286.0135,286.3913,285.6158,286.3913,24415.0
2024-11-08 12:20:00,288.13,288.58,288.0,288.57,12695.0,286.4609,286.9082,286.3316,286.8983,12695.0
2024-11-08 12:30:00,288.52,289.38,288.52,288.99,10146.0,286.8486,287.7036,286.8486,287.3159,10146.0
2024-11-08 12:40:00,289.04,289.18,288.47,288.88,14749.0,287.3656,287.5048,286.7989,287.2065,14749.0
2024-11-08 12:50:00,289.0,289.12,288.61,288.71,9529.0,287.3258,287.4451,286.9381,287.0375,9529.0
2024-11-08 13:00:00,288.74,288.76,288.32,288.34,7810.0,287.0673,287.0872,286.6497,286.6696,7810.0
2024-11-08 13:10:00,288.34,288.41,288.08,288.41,8156.0,286.6696,286.7392,286.4111,286.7392,8156.0
2024-11-08 13:20:00,288.27,288.32,287.99,288.28,5701.0,286.6,286.6497,286.3217,286.61,5701.0
2024-11-08 13:30:00,288.24,288.53,288.06,288.45,7015.0,286.5702,286.8585,286.3913,286.779,7015.0
2024-11-08 13:40:00,288.46,288.93,288.42,288.75,7260.0,286.7889,287.2562,286.7492,287.0773,7260.0
2024-11-08 13:50:00,288.76,288.86,288.6,288.65,9186.0,287.0872,287.1866,286.9281,286.9778,9186.0
2024-11-08 14:00:00,288.71,288.82,288.53,288.82,9048.0,287.0375,287.1469,286.8585,287.1469,9048.0
2024-11-08 14:10:00,288.76,288.78,288.48,288.48,25021.0,287.0872,287.1071,286.8088,286.8088,25021.0
2024-11-08 14:20:00,288.47,288.66,288.18,288.19,16309.0,286.7989,286.9878,286.5106,286.5205,16309.0
2024-11-08 14:30:00,288.3,288.87,288.22,288.87,13161.0,286.6299,287.1966,286.5503,287.1966,13161.0
2024-11-08 14:40:00,289.0,289.21,288.6,288.76,10309.0,287.3258,287.5346,286.9281,287.0872,10309.0
2024-11-08 14:50:00,288.66,288.8,288.13,288.15,10439.0,286.9878,287.127,286.4609,286.4807,10439.0
2024-11-08 15:00:00,287.94,288.25,287.88,288.21,17448.0,286.272,286.5802,286.2123,286.5404,17448.0
2024-11-08 15:10:00,288.27,288.29,287.87,288.04,23618.0,286.6,286.6199,286.2024,286.3714,23618.0
2024-11-08 15:20:00,288.03,288.21,287.8,288.01,11467.0,286.3614,286.5404,286.1328,286.3415,11467.0
2024-11-08 15:30:00,288.01,288.09,287.67,287.93,16121.0,286.3415,286.4211,286.0035,286.262,16121.0
2024-11-08 15:40:00,287.9,287.9,287.5,287.52,24917.0,286.2322,286.2322,285.8345,285.8544,24917.0
2024-11-08 15:50:00,287.57,287.74,287.4,287.71,75498.0,285.9041,286.0731,285.7351,286.0433,75498.0
2024-11-11 09:30:00,290.49,291.9,290.43,291.55,61523.0,288.8072,290.209,288.7475,289.861,61523.0
2024-11-11 09:40:00,291.52,292.13,290.74,291.65,21027.0,289.8312,290.4377,289.0557,289.9605,21027.0
2024-11-11 09:50:00,291.78,292.65,291.64,292.47,20515.0,290.0897,290.9547,289.9505,290.7757,20515.0
2024-11-11 10:00:00,292.41,292.94,292.25,292.69,21192.0,290.7161,291.243,290.557,290.9944,21192.0
2024-11-11 10:10:00,292.69,293.54,292.69,293.5,22067.0,290.9944,291.8395,290.9944,291.7997,22067.0
2024-11-11 10:20:00,293.55,293.79,293.04,293.29,20727.0,291.8495,292.0881,291.3424,291.591,20727.0
2024-11-11 10:30:00,293.29,293.91,293.2,293.91,23804.0,291.591,292.2074,291.5015,292.2074,23804.0
2024-11-11 10:40:00,293.93,294.02,293.1,293.33,22696.0,292.2273,292.3167,291.4021,291.6307,22696.0
2024-11-11 10:50:00,293.38,293.85,293.12,293.62,11290.0,291.6804,292.1477,291.4219,291.919,11290.0
2024-11-11 11:00:00,293.7,293.83,293.5,293.6,9759.0,291.9986,292.1278,291.7997,291.8992,9759.0
2024-11-11 11:10:00,293.54,293.69,293.0,293.68,32754.0,291.8395,291.9886,291.3026,291.9787,32754.0
2024-11-11 11:20:00,293.63,294.18,293.56,293.83,19587.0,291.929,292.4758,291.8594,292.1278,19587.0
2024-11-11 11:30:00,293.83,293.87,293.29,293.74,24487.0,292.1278,292.1676,291.591,292.0384,24487.0
2024-11-11 11:40:00,293.64,293.68,293.27,293.63,15682.0,291.9389,291.9787,291.5711,291.929,15682.0
2024-11-11 11:50:00,293.6,293.75,293.54,293.68,15638.0,291.8992,292.0483,291.8395,291.9787,15638.0
2024-11-11 12:00:00,293.68,293.68,293.27,293.36,11627.0,291.9787,291.9787,291.5711,291.6606,11627.0
2024-11-11 12:10:00,293.53,293.67,293.27,293.32,20189.0,291.8296,291.9688,291.5711,291.6208,20189.0
2024-11-11 12:20:00,293.36,293.4,292.97,293.08,11814.0,291.6606,291.7003,291.2728,291.3822,11814.0
2024-11-11 12:30:00,293.04,293.12,292.77,292.84,16055.0,291.3424,291.4219,291.074,291.1436,16055.0
2024-11-11 12:40:00,292.85,293.04,292.31,292.37,16765.0,291.1535,291.3424,290.6166,290.6763,16765.0
2024-11-11 12:50:00,292.37,292.95,292.33,292.57,8369.0,290.6763,291.2529,290.6365,290.8751,8369.0
2024-11-11 13:00:00,292.57,292.63,291.82,292.18,15138.0,290.8751,290.9348,290.1295,290.4874,15138.0
2024-11-11 13:10:00,292.19,292.43,292.03,292.27,19779.0,290.4973,290.7359,290.3383,290.5769,19779.0
2024-11-11 13:20:00,292.32,292.53,292.09,292.39,25930.0,290.6266,290.8354,290.3979,290.6962,25930.0
2024-11-11 13:30:00,292.47,292.67,292.21,292.6,14670.0,290.7757,290.9746,290.5172,290.905,14670.0
2024-11-11 13:40:00,292.52,293.08,292.46,292.94,11638.0,290.8254,291.3822,290.7658,291.243,11638.0
2024-11-11 13:50:00,292.94,293.19,292.87,293.03,25226.0,291.243,291.4915,291.1734,291.3325,25226.0
2024-11-11 14:00:00,293.07,293.32,292.91,293.23,12666.0,291.3722,291.6208,291.2132,291.5313,12666.0
2024-11-11 14:10:00,293.23,293.53,293.18,293.39,19310.0,291.5313,291.8296,291.4816,291.6904,19310.0
2024-11-11 14:20:00,293.33,293.52,293.27,293.27,16150.0,291.6307,291.8196,291.5711,291.5711,16150.0
2024-11-11 14:30:00,293.29,293.77,293.11,293.69,12499.0,291.591,292.0682,291.412,291.9886,12499.0
2024-11-11 14:40:00,293.66,293.66,293.43,293.61,8013.0,291.9588,291.9588,291.7301,291.9091,8013.0
2024-11-11 14:50:00,293.55,293.74,293.37,293.61,9239.0,291.8495,292.0384,291.6705,291.9091,9239.0
2024-11-11 15:00:00,293.59,293.67,293.38,293.53,6160.0,291.8892,291.9688,291.6804,291.8296,6160.0
2024-11-11 15:10:00,293.5,293.53,293.16,293.21,12630.0,291.7997,291.8296,291.4617,291.5114,12630.0
2024-11-11 15:20:00,293.19,293.29,293.12,293.28,9534.0,291.4915,291.591,291.4219,291.581,9534.0
2024-11-11 15:30:00,293.26,293.39,292.96,293.25,20073.0,291.5611,291.6904,291.2629,291.5512,20073.0
2024-11-11 15:40:00,293.23,293.37,293.01,293.01,16718.0,291.5313,291.6705,291.3126,291.3126,16718.0
2024-11-11 15:50:00,292.99,293.11,292.54,293.09,140783.0,291.2927,291.412,290.8453,291.3921,140783.0
2024-11-12 09:30:00,292.0,293.46,291.37,293.29,49673.0,290.3084,291.76,289.6821,291.591,49673.0
2024-11-12 09:40:00,293.28,293.55,292.44,292.98,12684.0,291.581,291.8495,290.7459,291.2828,12684.0
2024-11-12 09:50:00,292.92,293.24,292.23,292.72,12658.0,291.2231,291.5412,290.5371,291.0243,12658.0
2024-11-12 10:00:00,292.57,292.72,291.87,292.21,19784.0,290.8751,291.0243,290.1792,290.5172,19784.0
2024-11-12 10:10:00,292.13,292.31,291.51,292.24,35365.0,290.4377,290.6166,289.8213,290.547,35365.0
2024-11-12 10:20:00,292.24,292.34,291.5,291.56,21599.0,290.547,290.6465,289.8113,289.871,21599.0
2024-11-12 10:30:00,291.45,291.8,291.12,291.54,12598.0,289.7616,290.1096,289.4335,289.8511,12598.0
2024-11-12 10:40:00,291.39,291.55,290.75,290.83,22871.0,289.702,289.861,289.0657,289.1452,22871.0
2024-11-12 10:50:00,290.83,291.05,290.43,290.46,11791.0,289.1452,289.3639,288.7475,288.7774,11791.0
2024-11-12 11:00:00,290.46,290.53,289.91,290.06,13840.0,288.7774,288.8469,288.2305,288.3797,13840.0
2024-11-12 11:10:00,289.97,290.01,289.54,289.73,15437.0,288.2902,288.33,287.8627,288.0516,15437.0
2024-11-12 11:20:00,289.72,289.9,289.23,289.85,26337.0,288.0416,288.2206,287.5545,288.1709,26337.0
2024-11-12 11:30:00,289.84,289.96,289.44,289.5,13329.0,288.1609,288.2802,287.7633,287.8229,13329.0
2024-11-12 11:40:00,289.6,289.91,289.4,289.5,14789.0,287.9223,288.2305,287.7235,287.8229,14789.0
2024-11-12 11:50:00,289.5,290.0,289.06,289.06,14051.0,287.8229,288.32,287.3855,287.3855,14051.0
2024-11-12 12:00:00,289.03,289.41,288.92,289.2,13094.0,287.3556,287.7334,287.2463,287.5247,13094.0
2024-11-12 12:10:00,289.11,289.19,288.55,289.08,19792.0,287.4352,287.5147,286.8784,287.4053,19792.0
2024-11-12 12:20:00,289.11,289.24,288.86,288.97,10850.0,287.4352,287.5644,287.1866,287.296,10850.0
2024-11-12 12:30:00,289.03,289.28,288.86,289.07,12338.0,287.3556,287.6042,287.1866,287.3954,12338.0
2024-11-12 12:40:00,289.1,289.1,288.33,288.33,11307.0,287.4252,287.4252,286.6597,286.6597,11307.0
2024-11-12 12:50:00,288.33,288.35,287.62,287.7,15175.0,286.6597,286.6796,285.9538,286.0333,15175.0
2024-11-12 13:00:00,287.82,288.11,287.58,288.0,11618.0,286.1526,286.441,285.914,286.3316,11618.0
2024-11-12 13:10:00,288.07,288.4,287.75,288.37,12618.0,286.4012,286.7293,286.0831,286.6995,12618.0
2024-11-12 13:20:00,288.41,288.44,288.0,288.29,19491.0,286.7392,286.7691,286.3316,286.6199,19491.0
2024-11-12 13:30:00,288.28,288.77,288.27,288.56,13395.0,286.61,287.0971,286.6,286.8884,13395.0
2024-11-12 13:40:00,288.55,289.18,288.37,289.18,16628.0,286.8784,287.5048,286.6995,287.5048,16628.0
2024-11-12 13:50:00,289.14,289.45,289.0,289.32,12323.0,287.465,287.7732,287.3258,287.644,12323.0
2024-11-12 14:00:00,289.31,289.44,289.15,289.18,11663.0,287.634,287.7633,287.4749,287.5048,11663.0
2024-11-12 14:10:00,289.22,289.6,288.98,289.55,10223.0,287.5445,287.9223,287.3059,287.8726,10223.0
2024-11-12 14:20:00,289.6,289.85,289.43,289.62,18909.0,287.9223,288.1709,287.7533,287.9422,18909.0
2024-11-12 14:30:00,289.55,289.82,289.49,289.62,23209.0,287.8726,288.1411,287.813,287.9422,23209.0
2024-11-12 14:40:00,289.63,289.83,289.47,289.74,16632.0,287.9522,288.151,287.7931,288.0615,16632.0
2024-11-12 14:50:00,289.71,289.72,288.86,289.13,31187.0,288.0317,288.0416,287.1866,287.4551,31187.0
2024-11-12 15:00:00,289.11,289.13,288.64,288.76,21198.0,287.4352,287.4551,286.9679,287.0872,21198.0
2024-11-12 15:10:00,288.78,289.03,288.62,288.75,19255.0,287.1071,287.3556,286.948,287.0773,19255.0
2024-11-12 15:20:00,288.89,288.91,288.28,288.37,26379.0,287.2164,287.2363,286.61,286.6995,26379.0
2024-11-12 15:30:00,288.35,288.45,287.72,287.74,30041.0,286.6796,286.779,286.0532,286.0731,30041.0
2024-11-12 15:40:00,287.74,288.14,287.58,287.82,55652.0,286.0731,286.4708,285.914,286.1526,55652.0
2024-11-12 15:50:00,287.8,288.69,287.72,288.61,149397.0,286.1328,287.0176,286.0532,286.9381,149397.0
2024-11-13 09:30:00,287.92,289.63,287.49,289.04,97409.0,286.2521,287.9522,285.8246,287.3656,97409.0
2024-11-13 09:40:00,289.46,289.81,288.81,289.49,36028.0,287.7831,288.1311,287.1369,287.813,36028.0
2024-11-13 09:50:00,289.49,289.49,288.7,289.19,36831.0,287.813,287.813,287.0275,287.5147,36831.0
2024-11-13 10:00:00,289.17,289.17,287.43,288.29,35700.0,287.4948,287.4948,285.7649,286.6199,35700.0
2024-11-13 10:10:00,288.35,289.09,288.31,288.93,31427.0,286.6796,287.4153,286.6398,287.2562,31427.0
2024-11-13 10:20:00,288.85,289.33,288.66,289.22,34064.0,287.1767,287.6539,286.9878,287.5445,34064.0
2024-11-13 10:30:00,289.31,289.32,288.84,288.94,16043.0,287.634,287.644,287.1667,287.2662,16043.0
2024-11-13 10:40:00,288.92,289.43,288.87,289.28,28057.0,287.2463,287.7533,287.1966,287.6042,28057.0
2024-11-13 10:50:00,289.28,289.39,288.98,289.36,14104.0,287.6042,287.7136,287.3059,287.6837,14104.0
2024-11-13 11:00:00,289.25,289.34,288.91,289.31,21840.0,287.5744,287.6638,287.2363,287.634,21840.0
2024-11-13 11:10:00,289.31,289.36,288.98,289.16,27133.0,287.634,287.6837,287.3059,287.4849,27133.0
2024-11-13 11:20:00,289.17,289.73,289.03,289.62,33641.0,287.4948,288.0516,287.3556,287.9422,33641.0
2024-11-13 11:30:00,289.61,290.02,289.55,289.69,31611.0,287.9323,288.3399,287.8726,288.0118,31611.0
2024-11-13 11:40:00,289.67,289.84,289.38,289.48,19594.0,287.9919,288.1609,287.7036,287.803,19594.0
2024-11-13 11:50:00,289.41,289.66,289.19,289.51,22469.0,287.7334,287.982,287.5147,287.8329,22469.0
2024-11-13 12:00:00,289.37,290.5,289.32,290.39,12120.0,287.6937,288.8171,287.644,288.7078,12120.0
2024-11-13 12:10:00,290.33,290.61,289.56,289.68,13285.0,288.6481,288.9265,287.8826,288.0019,13285.0
2024-11-13 12:20:00,289.68,289.68,289.23,289.4,11714.0,288.0019,288.0019,287.5545,287.7235,11714.0
2024-11-13 12:30:00,289.25,289.4,288.89,289.02,8545.0,287.5744,287.7235,287.2164,287.3457,8545.0
2024-11-13 12:40:00,288.95,289.2,288.8,288.9,13086.0,287.2761,287.5247,287.127,287.2264,13086.0
2024-11-13 12:50:00,288.89,288.97,288.55,288.82,12610.0,287.2164,287.296,286.8784,287.1469,12610.0
2024-11-13 13:00:00,288.7,288.79,288.39,288.39,14761.0,287.0275,287.117,286.7193,286.7193,14761.0
2024-11-13 13:10:00,288.37,288.4,288.1,288.23,8934.0,286.6995,286.7293,286.431,286.5603,8934.0
2024-11-13 13:20:00,288.24,288.71,288.23,288.35,9872.0,286.5702,287.0375,286.5603,286.6796,9872.0
2024-11-13 13:30:00,288.35,288.88,288.34,288.38,9419.0,286.6796,287.2065,286.6696,286.7094,9419.0
2024-11-13 13:40:00,288.38,288.79,288.38,288.54,19478.0,286.7094,287.117,286.7094,286.8685,19478.0
2024-11-13 13:50:00,288.52,288.58,288.07,288.14,10998.0,286.8486,286.9082,286.4012,286.4708,10998.0
2024-11-13 14:00:00,288.21,288.5,288.19,288.25,21884.0,286.5404,286.8287,286.5205,286.5802,21884.0
2024-11-13 14:10:00,288.25,288.51,287.94,287.96,11215.0,286.5802,286.8386,286.272,286.2918,11215.0
2024-11-13 14:20:00,287.94,288.25,287.87,288.03,11714.0,286.272,286.5802,286.2024,286.3614,11714.0
2024-11-13 14:30:00,288.07,288.17,287.78,287.92,17477.0,286.4012,286.5006,286.1129,286.2521,17477.0
2024-11-13 14:40:00,287.92,287.96,287.69,287.77,11039.0,286.2521,286.2918,286.0234,286.1029,11039.0
2024-11-13 14:50:00,287.76,287.94,287.71,287.84,34019.0,286.093,286.272,286.0433,286.1725,34019.0
2024-11-13 15:00:00,287.86,288.15,287.58,288.09,23236.0,286.1924,286.4807,285.914,286.4211,23236.0
2024-11-13 15:10:00,288.09,288.74,288.01,288.66,16044.0,286.4211,287.0673,286.3415,286.9878,16044.0
2024-11-13 15:20:00,288.74,288.93,288.41,288.56,17777.0,287.0673,287.2562,286.7392,286.8884,17777.0
2024-11-13 15:30:00,288.41,288.81,288.3,288.75,22486.0,286.7392,287.1369,286.6299,287.0773,22486.0
2024-11-13 15:40:00,288.78,288.99,288.28,288.3,24874.0,287.1071,287.3159,286.61,286.6299,24874.0
2024-11-13 15:50:00,288.11,288.35,287.58,287.64,133268.0,286.441,286.6796,285.914,285.9737,133268.0
2024-11-14 09:30:00,288.34,288.84,287.5,287.98,43390.0,286.6696,287.1667,285.8345,286.3117,43390.0
2024-11-14 09:40:00,288.0,289.54,287.52,289.5,19910.0,286.3316,287.8627,285.8544,287.8229,19910.0
2024-11-14 09:50:00,289.44,290.06,289.42,289.9,12819.0,287.7633,288.3797,287.7434,288.2206,12819.0
2024-11-14 10:00:00,289.99,290.0,289.24,289.57,19054.0,288.3101,288.32,287.5644,287.8925,19054.0
2024-11-14 10:10:00,289.59,290.05,289.22,289.22,30591.0,287.9124,288.3697,287.5445,287.5445,30591.0
2024-11-14 10:20:00,289.38,290.23,289.37,290.12,19223.0,287.7036,288.5487,287.6937,288.4393,19223.0
2024-11-14 10:30:00,290.05,290.24,289.82,290.19,13298.0,288.3697,288.5586,288.1411,288.5089,13298.0
2024-11-14 10:40:00,290.19,290.56,289.83,290.16,22869.0,288.5089,288.8768,288.151,288.4791,22869.0
2024-11-14 10:50:00,290.17,290.3,289.77,290.11,25249.0,288.489,288.6183,288.0913,288.4294,25249.0
2024-11-14 11:00:00,289.99,290.25,289.24,289.85,48897.0,288.3101,288.5686,287.5644,288.1709,48897.0
2024-11-14 11:10:00,289.96,290.52,289.85,290.08,51871.0,288.2802,288.837,288.1709,288.3996,51871.0
2024-11-14 11:20:00,290.1,290.36,289.34,289.34,19985.0,288.4194,288.6779,287.6638,287.6638,19985.0
2024-11-14 11:30:00,289.44,290.19,289.37,290.15,21474.0,287.7633,288.5089,287.6937,288.4691,21474.0
2024-11-14 11:40:00,290.13,290.38,289.64,289.79,11180.0,288.4493,288.6978,287.9621,288.1112,11180.0
2024-11-14 11:50:00,289.87,289.91,289.44,289.66,8847.0,288.1908,288.2305,287.7633,287.982,8847.0
2024-11-14 12:00:00,289.43,289.5,289.1,289.3,7414.0,287.7533,287.8229,287.4252,287.6241,7414.0
2024-11-14 12:10:00,289.3,289.66,288.8,289.11,19635.0,287.6241,287.982,287.127,287.4352,19635.0
2024-11-14 12:20:00,289.11,289.22,288.97,289.03,14487.0,287.4352,287.5445,287.296,287.3556,14487.0
2024-11-14 12:30:00,289.11,289.54,288.81,289.5,30547.0,287.4352,287.8627,287.1369,287.8229,30547.0
2024-11-14 12:40:00,289.5,289.51,288.8,288.81,14391.0,287.8229,287.8329,287.127,287.1369,14391.0
2024-11-14 12:50:00,288.95,289.33,288.95,289.03,13081.0,287.2761,287.6539,287.2761,287.3556,13081.0
2024-11-14 13:00:00,289.1,289.44,288.9,289.1,16700.0,287.4252,287.7633,287.2264,287.4252,16700.0
2024-11-14 13:10:00,289.02,289.11,288.12,288.28,14509.0,287.3457,287.4352,286.4509,286.61,14509.0
2024-11-14 13:20:00,288.26,288.38,288.06,288.06,12780.0,286.5901,286.7094,286.3913,286.3913,12780.0
2024-11-14 13:30:00,288.06,288.12,287.35,287.99,33647.0,286.3913,286.4509,285.6854,286.3217,33647.0
2024-11-14 13:40:00,288.0,288.38,288.0,288.28,17029.0,286.3316,286.7094,286.3316,286.61,17029.0
2024-11-14 13:50:00,288.28,288.65,287.98,288.0,9380.0,286.61,286.9778,286.3117,286.3316,9380.0
2024-11-14 14:00:00,288.15,288.95,288.02,288.7,27770.0,286.4807,287.2761,286.3515,287.0275,27770.0
2024-11-14 14:10:00,288.82,288.98,288.66,288.89,9179.0,287.1469,287.3059,286.9878,287.2164,9179.0
2024-11-14 14:20:00,288.99,289.45,288.99,289.43,7735.0,287.3159,287.7732,287.3159,287.7533,7735.0
2024-11-14 14:30:00,289.45,289.56,289.31,289.56,10135.0,287.7732,287.8826,287.634,287.8826,10135.0
2024-11-14 14:40:00,289.63,289.67,289.47,289.5,7454.0,287.9522,287.9919,287.7931,287.8229,7454.0
2024-11-14 14:50:00,289.58,289.96,289.58,289.91,14331.0,287.9025,288.2802,287.9025,288.2305,14331.0
2024-11-14 15:00:00,289.92,290.0,288.78,288.78,22725.0,288.2405,288.32,287.1071,287.1071,22725.0
2024-11-14 15:10:00,288.78,289.54,288.56,289.38,17527.0,287.1071,287.8627,286.8884,287.7036,17527.0
2024-11-14 15:20:00,289.43,289.5,289.14,289.42,12286.0,287.7533,287.8229,287.465,287.7434,12286.0
2024-11-14 15:30:00,289.49,289.55,288.66,288.92,29638.0,287.813,287.8726,286.9878,287.2463,29638.0
2024-11-14 15:40:00,288.88,289.11,288.7,289.09,62676.0,287.2065,287.4352,287.0275,287.4153,62676.0
2024-11-14 15:50:00,289.05,289.13,288.17,288.34,273341.0,287.3755,287.4551,286.5006,286.6696,273341.0
2024-11-15 09:30:00,288.0,290.5,287.95,289.41,175824.0,286.3316,288.8171,286.2819,287.7334,175824.0
2024-11-15 09:40:00,289.59,290.55,288.96,290.47,61032.0,287.9124,288.8668,287.286,288.7873,61032.0
2024-11-15 09:50:00,290.39,290.39,288.79,288.91,29494.0,288.7078,288.7078,287.117,287.2363,29494.0
2024-11-15 10:00:00,289.12,289.33,288.06,288.2,22186.0,287.4451,287.6539,286.3913,286.5304,22186.0
2024-11-15 10:10:00,288.19,288.52,287.7,288.21,29497.0,286.5205,286.8486,286.0333,286.5404,29497.0
2024-11-15 10:20:00,288.09,288.45,287.74,288.0,14151.0,286.4211,286.779,286.0731,286.3316,14151.0
2024-11-15 10:30:00,287.95,288.14,287.54,288.09,22061.0,286.2819,286.4708,285.8743,286.4211,22061.0
2024-11-15 10:40:00,287.97,288.1,287.3,287.82,26787.0,286.3018,286.431,285.6357,286.1526,26787.0
2024-11-15 10:50:00,287.69,288.06,287.44,287.9,17397.0,286.0234,286.3913,285.7748,286.2322,17397.0
2024-11-15 11:00:00,287.8,288.36,287.8,288.36,14480.0,286.1328,286.6895,286.1328,286.6895,14480.0
2024-11-15 11:10:00,288.36,288.87,288.36,288.86,7486.0,286.6895,287.1966,286.6895,287.1866,7486.0
2024-11-15 11:20:00,288.57,289.13,288.3,289.13,12385.0,286.8983,287.4551,286.6299,287.4551,12385.0
2024-11-15 11:30:00,288.98,289.0,288.08,288.33,8984.0,287.3059,287.3258,286.4111,286.6597,8984.0
2024-11-15 11:40:00,288.25,288.63,288.0,288.19,14470.0,286.5802,286.958,286.3316,286.5205,14470.0
2024-11-15 11:50:00,288.19,288.24,287.83,287.97,12306.0,286.5205,286.5702,286.1626,286.3018,12306.0
2024-11-15 12:00:00,287.97,288.1,287.42,287.66,39111.0,286.3018,286.431,285.755,285.9936,39111.0
2024-11-15 12:10:00,287.62,287.99,287.52,287.99,26464.0,285.9538,286.3217,285.8544,286.3217,26464.0
2024-11-15 12:20:00,287.99,288.16,287.67,287.76,23760.0,286.3217,286.4907,286.0035,286.093,23760.0
2024-11-15 12:30:00,287.75,287.79,287.18,287.53,37908.0,286.0831,286.1228,285.5164,285.8643,37908.0
2024-11-15 12:40:00,287.52,287.8,287.39,287.65,18465.0,285.8544,286.1328,285.7251,285.9836,18465.0
2024-11-15 12:50:00,287.51,287.65,287.28,287.48,11307.0,285.8444,285.9836,285.6158,285.8146,11307.0
2024-11-15 13:00:00,287.57,288.09,287.54,288.06,29071.0,285.9041,286.4211,285.8743,286.3913,29071.0
2024-11-15 13:10:00,288.01,288.59,287.71,288.33,13014.0,286.3415,286.9182,286.0433,286.6597,13014.0
2024-11-15 13:20:00,288.42,288.54,287.89,287.96,13664.0,286.7492,286.8685,286.2222,286.2918,13664.0
2024-11-15 13:30:00,287.89,288.01,287.74,288.01,8316.0,286.2222,286.3415,286.0731,286.3415,8316.0
2024-11-15 13:40:00,288.01,288.01,287.35,287.43,6835.0,286.3415,286.3415,285.6854,285.7649,6835.0
2024-11-15 13:50:00,287.43,287.43,286.25,286.9,38228.0,285.7649,285.7649,284.5917,285.238,38228.0
2024-11-15 14:00:00,286.86,287.22,286.55,287.06,13508.0,285.1982,285.5561,284.89,285.397,13508.0
2024-11-15 14:10:00,287.06,287.36,286.96,286.97,14373.0,285.397,285.6953,285.2976,285.3076,14373.0
2024-11-15 14:20:00,286.96,287.08,286.62,286.63,17911.0,285.2976,285.4169,284.9596,284.9695,17911.0
2024-11-15 14:30:00,286.66,287.03,286.5,286.63,15693.0,284.9994,285.3672,284.8403,284.9695,15693.0
2024-11-15 14:40:00,286.55,287.1,286.49,286.53,33302.0,284.89,285.4368,284.8304,284.8701,33302.0
2024-11-15 14:50:00,286.56,286.56,285.6,285.75,48468.0,284.8999,284.8999,283.9455,284.0946,48468.0
2024-11-15 15:00:00,285.65,286.19,285.49,286.06,35996.0,283.9952,284.5321,283.8361,284.4028,35996.0
2024-11-15 15:10:00,286.06,286.92,285.97,286.78,16394.0,284.4028,285.2579,284.3134,285.1187,16394.0
2024-11-15 15:20:00,286.79,286.91,286.41,286.5,18980.0,285.1286,285.2479,284.7508,284.8403,18980.0
2024-11-15 15:30:00,286.48,286.75,286.28,286.5,17350.0,284.8204,285.0888,284.6216,284.8403,17350.0
2024-11-15 15:40:00,286.49,286.57,286.04,286.13,31653.0,284.8304,284.9099,284.383,284.4724,31653.0
2024-11-15 15:50:00,286.16,286.91,286.12,286.81,153748.0,284.5023,285.2479,284.4625,285.1485,153748.0
2024-11-18 09:30:00,286.94,287.52,285.74,286.2,45780.0,285.2777,285.8544,284.0847,284.542,45780.0
2024-11-18 09:40:00,286.17,286.83,285.63,286.56,24281.0,284.5122,285.1684,283.9753,284.8999,24281.0
2024-11-18 09:50:00,286.82,287.05,285.58,285.58,13215.0,285.1584,285.3871,283.9256,283.9256,13215.0
2024-11-18 10:00:00,285.74,286.22,285.25,285.39,28808.0,284.0847,284.5619,283.5975,283.7367,28808.0
2024-11-18 10:10:00,285.45,285.45,284.27,284.35,34290.0,283.7964,283.7964,282.6232,282.7027,34290.0
2024-11-18 10:20:00,284.35,284.35,283.61,284.2,39580.0,282.7027,282.7027,281.967,282.5536,39580.0
2024-11-18 10:30:00,284.15,284.74,284.12,284.69,14363.0,282.5039,283.0905,282.4741,283.0408,14363.0
2024-11-18 10:40:00,284.57,284.98,284.39,284.48,16621.0,282.9215,283.3291,282.7425,282.832,16621.0
2024-11-18 10:50:00,284.63,285.4,284.51,285.18,26814.0,282.9811,283.7467,282.8618,283.5279,26814.0
2024-11-18 11:00:00,285.19,285.92,285.13,285.81,15010.0,283.5379,284.2637,283.4782,284.1543,15010.0
2024-11-18 11:10:00,285.86,286.09,285.5,286.08,12076.0,284.204,284.4327,283.8461,284.4227,12076.0
2024-11-18 11:20:00,286.09,286.25,285.92,285.98,10944.0,284.4327,284.5917,284.2637,284.3233,10944.0
2024-11-18 11:30:00,285.97,286.57,285.96,286.57,12186.0,284.3134,284.9099,284.3034,284.9099,12186.0
2024-11-18 11:40:00,286.59,286.79,286.32,286.32,11026.0,284.9298,285.1286,284.6613,284.6613,11026.0
2024-11-18 11:50:00,286.29,286.43,286.02,286.02,7863.0,284.6315,284.7707,284.3631,284.3631,7863.0
2024-11-18 12:00:00,286.03,286.07,285.42,285.81,14916.0,284.373,284.4128,283.7665,284.1543,14916.0
2024-11-18 12:10:00,285.79,286.0,285.66,285.81,10557.0,284.1344,284.3432,284.0052,284.1543,10557.0
2024-11-18 12:20:00,285.81,286.05,285.78,285.78,6815.0,284.1543,284.3929,284.1245,284.1245,6815.0
2024-11-18 12:30:00,285.72,286.17,285.59,286.16,7404.0,284.0648,284.5122,283.9356,284.5023,7404.0
2024-11-18 12:40:00,286.11,286.29,285.82,286.09,6703.0,284.4526,284.6315,284.1642,284.4327,6703.0
2024-11-18 12:50:00,286.09,286.33,285.92,286.17,6839.0,284.4327,284.6713,284.2637,284.5122,6839.0
2024-11-18 13:00:00,286.15,286.21,285.98,286.15,4779.0,284.4923,284.552,284.3233,284.4923,4779.0
2024-11-18 13:10:00,286.16,286.16,285.88,286.04,6501.0,284.5023,284.5023,284.2239,284.383,6501.0
2024-11-18 13:20:00,286.06,286.09,285.69,285.69,25776.0,284.4028,284.4327,284.035,284.035,25776.0
2024-11-18 13:30:00,285.69,285.79,285.08,285.17,22893.0,284.035,284.1344,283.4285,283.518,22893.0
2024-11-18 13:40:00,285.07,285.41,284.76,284.77,17250.0,283.4186,283.7566,283.1104,283.1203,17250.0
2024-11-18 13:50:00,284.88,285.2,284.69,285.15,20168.0,283.2297,283.5478,283.0408,283.4981,20168.0
2024-11-18 14:00:00,285.09,285.54,284.94,285.42,11922.0,283.4385,283.8859,283.2893,283.7665,11922.0
2024-11-18 14:10:00,285.28,285.31,284.84,284.9,19121.0,283.6274,283.6572,283.1899,283.2496,19121.0
2024-11-18 14:20:00,284.86,284.99,284.64,284.65,17245.0,283.2098,283.339,282.9911,283.001,17245.0
2024-11-18 14:30:00,284.65,284.83,284.4,284.53,19246.0,283.001,283.18,282.7525,282.8817,19246.0
2024-11-18 14:40:00,284.43,285.15,284.36,285.09,17638.0,282.7823,283.4981,282.7127,283.4385,17638.0
2024-11-18 14:50:00,285.06,285.61,285.06,285.53,9444.0,283.4086,283.9554,283.4086,283.8759,9444.0
2024-11-18 15:00:00,285.56,285.78,285.55,285.68,9244.0,283.9057,284.1245,283.8958,284.025,9244.0
2024-11-18 15:10:00,285.76,285.91,285.54,285.74,10075.0,284.1046,284.2537,283.8859,284.0847,10075.0
2024-11-18 15:20:00,285.63,285.86,285.6,285.74,5462.0,283.9753,284.204,283.9455,284.0847,5462.0
2024-11-18 15:30:00,285.78,285.9,285.6,285.73,11999.0,284.1245,284.2438,283.9455,284.0748,11999.0
2024-11-18 15:40:00,285.73,285.89,285.42,285.57,24430.0,284.0748,284.2338,283.7665,283.9157,24430.0
2024-11-18 15:50:00,285.5,285.74,284.81,285.62,129203.0,283.8461,284.0847,283.1601,283.9654,129203.0
2024-11-19 09:30:00,281.89,283.83,281.31,282.94,76355.0,280.257,282.1858,279.6804,281.3009,76355.0
2024-11-19 09:40:00,282.83,282.9,282.08,282.36,22164.0,281.1916,281.2611,280.4459,280.7243,22164.0
2024-11-19 09:50:00,282.25,282.79,281.76,282.58,14810.0,280.6149,281.1518,280.1278,280.943,14810.0
2024-11-19 10:00:00,282.56,283.0,282.4,282.8,44170.0,280.9231,281.3606,280.764,281.1617,44170.0
2024-11-19 10:10:00,282.88,283.48,282.62,283.36,18799.0,281.2413,281.8378,280.9828,281.7185,18799.0
2024-11-19 10:20:00,283.42,283.86,283.19,283.79,22389.0,281.7781,282.2156,281.5495,282.146,22389.0
2024-11-19 10:30:00,283.73,285.35,283.7,285.34,21703.0,282.0863,283.697,282.0565,283.687,21703.0
2024-11-19 10:40:00,285.11,286.08,285.07,286.08,26593.0,283.4583,284.4227,283.4186,284.4227,26593.0
2024-11-19 10:50:00,286.01,286.3,285.5,285.82,27417.0,284.3531,284.6415,283.8461,284.1642,27417.0
2024-11-19 11:00:00,285.83,285.94,285.3,285.77,24790.0,284.1742,284.2835,283.6472,284.1145,24790.0
2024-11-19 11:10:00,285.8,286.4,285.79,286.27,25054.0,284.1443,284.7409,284.1344,284.6116,25054.0
2024-11-19 11:20:00,286.16,286.61,286.08,286.28,14661.0,284.5023,284.9497,284.4227,284.6216,14661.0
2024-11-19 11:30:00,286.13,286.55,285.9,286.1,14738.0,284.4724,284.89,284.2438,284.4426,14738.0
2024-11-19 11:40:00,286.19,286.34,285.85,286.11,8886.0,284.5321,284.6812,284.1941,284.4526,8886.0
2024-11-19 11:50:00,286.12,286.43,285.85,286.25,7109.0,284.4625,284.7707,284.1941,284.5917,7109.0
2024-11-19 12:00:00,286.25,286.29,285.92,286.14,6759.0,284.5917,284.6315,284.2637,284.4824,6759.0
2024-11-19 12:10:00,286.09,286.09,285.74,286.04,6381.0,284.4327,284.4327,284.0847,284.383,6381.0
2024-11-19 12:20:00,286.04,286.1,285.63,286.04,13789.0,284.383,284.4426,283.9753,284.383,13789.0
2024-11-19 12:30:00,286.08,286.44,286.08,286.38,17356.0,284.4227,284.7806,284.4227,284.721,17356.0
2024-11-19 12:40:00,286.44,286.44,285.56,285.59,6427.0,284.7806,284.7806,283.9057,283.9356,6427.0
2024-11-19 12:50:00,285.62,286.03,285.49,285.71,12308.0,283.9654,284.373,283.8361,284.0549,12308.0
2024-11-19 13:00:00,285.56,286.07,285.52,286.07,9120.0,283.9057,284.4128,283.866,284.4128,9120.0
2024-11-19 13:10:00,286.27,286.34,286.1,286.16,5463.0,284.6116,284.6812,284.4426,284.5023,5463.0
2024-11-19 13:20:00,286.22,286.26,285.83,285.83,4484.0,284.5619,284.6017,284.1742,284.1742,4484.0
2024-11-19 13:30:00,285.84,285.92,285.56,285.9,5944.0,284.1841,284.2637,283.9057,284.2438,5944.0
2024-11-19 13:40:00,285.9,286.5,285.87,286.32,9401.0,284.2438,284.8403,284.2139,284.6613,9401.0
2024-11-19 13:50:00,286.41,286.62,286.33,286.5,5966.0,284.7508,284.9596,284.6713,284.8403,5966.0
2024-11-19 14:00:00,286.45,286.61,286.26,286.32,9664.0,284.7906,284.9497,284.6017,284.6613,9664.0
2024-11-19 14:10:00,286.32,286.33,285.68,285.71,5408.0,284.6613,284.6713,284.025,284.0549,5408.0
2024-11-19 14:20:00,285.73,286.04,285.72,285.72,8397.0,284.0748,284.383,284.0648,284.0648,8397.0
2024-11-19 14:30:00,285.75,285.89,285.53,285.57,6962.0,284.0946,284.2338,283.8759,283.9157,6962.0
2024-11-19 14:40:00,285.57,285.67,285.47,285.55,5702.0,283.9157,284.0151,283.8163,283.8958,5702.0
2024-11-19 14:50:00,285.55,285.67,285.44,285.45,5732.0,283.8958,284.0151,283.7864,283.7964,5732.0
2024-11-19 15:00:00,285.59,285.67,285.19,285.3,5780.0,283.9356,284.0151,283.5379,283.6472,5780.0
2024-11-19 15:10:00,285.31,285.83,285.31,285.71,17273.0,283.6572,284.1742,283.6572,284.0549,17273.0
2024-11-19 15:20:00,285.75,285.77,285.5,285.56,14409.0,284.0946,284.1145,283.8461,283.9057,14409.0
2024-11-19 15:30:00,285.56,285.72,285.18,285.61,18071.0,283.9057,284.0648,283.5279,283.9554,18071.0
2024-11-19 15:40:00,285.64,285.87,285.53,285.87,21916.0,283.9853,284.2139,283.8759,284.2139,21916.0
2024-11-19 15:50:00,285.84,285.93,285.25,285.48,98739.0,284.1841,284.2736,283.5975,283.8262,98739.0
2024-11-20 09:30:00,286.15,287.49,285.25,285.56,45363.0,284.4923,285.8246,283.5975,283.9057,45363.0
2024-11-20 09:40:00,285.53,286.91,285.25,286.57,45986.0,283.8759,285.2479,283.5975,284.9099,45986.0
2024-11-20 09:50:00,286.41,286.75,285.66,285.82,19817.0,284.7508,285.0888,284.0052,284.1642,19817.0
2024-11-20 10:00:00,285.82,286.29,285.23,285.24,20887.0,284.1642,284.6315,283.5777,283.5876,20887.0
2024-11-20 10:10:00,285.41,286.02,285.09,285.95,28874.0,283.7566,284.3631,283.4385,284.2935,28874.0
2024-11-20 10:20:00,285.97,286.37,285.36,285.96,17588.0,284.3134,284.711,283.7069,284.3034,17588.0
2024-11-20 10:30:00,285.91,286.61,285.75,286.56,18334.0,284.2537,284.9497,284.0946,284.8999,18334.0
2024-11-20 10:40:00,286.57,286.61,286.25,286.54,10353.0,284.9099,284.9497,284.5917,284.8801,10353.0
2024-11-20 10:50:00,286.5,286.67,286.28,286.51,27099.0,284.8403,285.0093,284.6216,284.8502,27099.0
2024-11-20 11:00:00,286.61,286.61,285.9,286.21,21913.0,284.9497,284.9497,284.2438,284.552,21913.0
2024-11-20 11:10:00,286.22,286.39,285.69,286.39,20312.0,284.5619,284.7309,284.035,284.7309,20312.0
2024-11-20 11:20:00,286.44,286.51,285.4,285.4,20063.0,284.7806,284.8502,283.7467,283.7467,20063.0
2024-11-20 11:30:00,285.51,286.07,285.25,286.04,38291.0,283.856,284.4128,283.5975,284.383,38291.0
2024-11-20 11:40:00,285.96,286.41,285.81,286.35,6798.0,284.3034,284.7508,284.1543,284.6912,6798.0
2024-11-20 11:50:00,286.42,286.91,286.34,286.71,22344.0,284.7608,285.2479,284.6812,285.0491,22344.0
2024-11-20 12:00:00,286.68,286.78,286.06,286.15,15067.0,285.0193,285.1187,284.4028,284.4923,15067.0
2024-11-20 12:10:00,286.18,286.21,285.7,285.72,15086.0,284.5221,284.552,284.0449,284.0648,15086.0
2024-11-20 12:20:00,285.7,286.1,285.61,286.03,16456.0,284.0449,284.4426,283.9554,284.373,16456.0
2024-11-20 12:30:00,286.0,286.46,285.95,286.33,20729.0,284.3432,284.8005,284.2935,284.6713,20729.0
2024-11-20 12:40:00,286.35,286.49,286.13,286.41,10858.0,284.6912,284.8304,284.4724,284.7508,10858.0
2024-11-20 12:50:00,286.4,286.58,286.05,286.23,11333.0,284.7409,284.9198,284.3929,284.5719,11333.0
2024-11-20 13:00:00,286.18,286.44,286.15,286.34,13230.0,284.5221,284.7806,284.4923,284.6812,13230.0
2024-11-20 13:10:00,286.32,286.49,286.16,286.3,13535.0,284.6613,284.8304,284.5023,284.6415,13535.0
2024-11-20 13:20:00,286.25,286.46,285.97,286.22,20079.0,284.5917,284.8005,284.3134,284.5619,20079.0
2024-11-20 13:30:00,286.24,286.27,285.88,285.88,18061.0,284.5818,284.6116,284.2239,284.2239,18061.0
2024-11-20 13:40:00,285.81,285.95,285.68,285.76,14542.0,284.1543,284.2935,284.025,284.1046,14542.0
2024-11-20 13:50:00,285.75,286.01,285.68,285.97,24136.0,284.0946,284.3531,284.025,284.3134,24136.0
2024-11-20 14:00:00,286.01,286.14,285.8,286.12,32856.0,284.3531,284.4824,284.1443,284.4625,32856.0
2024-11-20 14:10:00,286.08,286.33,286.08,286.27,10260.0,284.4227,284.6713,284.4227,284.6116,10260.0
2024-11-20 14:20:00,286.31,286.55,286.18,286.51,10920.0,284.6514,284.89,284.5221,284.8502,10920.0
2024-11-20 14:30:00,286.51,286.99,286.32,286.91,13485.0,284.8502,285.3275,284.6613,285.2479,13485.0
2024-11-20 14:40:00,286.99,287.24,286.91,287.06,47663.0,285.3275,285.576,285.2479,285.397,47663.0
2024-11-20 14:50:00,286.98,287.12,286.65,286.69,16819.0,285.3175,285.4567,284.9894,285.0292,16819.0
2024-11-20 15:00:00,286.65,287.2,286.54,287.19,28094.0,284.9894,285.5362,284.8801,285.5263,28094.0
2024-11-20 15:10:00,287.14,287.47,287.14,287.41,20400.0,285.4766,285.8047,285.4766,285.745,20400.0
2024-11-20 15:20:00,287.43,287.79,287.38,287.53,23279.0,285.7649,286.1228,285.7152,285.8643,23279.0
2024-11-20 15:30:00,287.6,288.19,287.59,288.02,28796.0,285.9339,286.5205,285.924,286.3515,28796.0
2024-11-20 15:40:00,288.06,288.27,287.75,288.01,35610.0,286.3913,286.6,286.0831,286.3415,35610.0
2024-11-20 15:50:00,288.09,288.33,287.26,287.66,160224.0,286.4211,286.6597,285.5959,285.9936,160224.0
2024-11-21 09:30:00,289.82,290.2,287.56,288.01,48807.0,288.1411,288.5189,285.8942,286.3415,48807.0
2024-11-21 09:40:00,287.58,289.04,287.53,288.88,31093.0,285.914,287.3656,285.8643,287.2065,31093.0
2024-11-21 09:50:00,288.67,289.1,288.25,288.99,25667.0,286.9977,287.4252,286.5802,287.3159,25667.0
2024-11-21 10:00:00,288.83,289.25,288.3,288.91,17397.0,287.1568,287.5744,286.6299,287.2363,17397.0
2024-11-21 10:10:00,288.71,289.63,288.71,289.51,11355.0,287.0375,287.9522,287.0375,287.8329,11355.0
2024-11-21 10:20:00,289.51,290.33,288.6,288.82,20308.0,287.8329,288.6481,286.9281,287.1469,20308.0
2024-11-21 10:30:00,288.77,289.95,288.65,289.71,20551.0,287.0971,288.2703,286.9778,288.0317,20551.0
2024-11-21 10:40:00,289.7,291.07,289.51,290.98,16270.0,288.0218,289.3838,287.8329,289.2943,16270.0
2024-11-21 10:50:00,290.91,291.91,290.9,291.83,23167.0,289.2247,290.219,289.2148,290.1394,23167.0
2024-11-21 11:00:00,291.89,292.22,291.63,291.71,14951.0,290.1991,290.5272,289.9406,290.0201,14951.0
2024-11-21 11:10:00,291.64,292.06,291.54,291.72,12913.0,289.9505,290.3681,289.8511,290.0301,12913.0
2024-11-21 11:20:00,291.56,292.11,291.56,291.92,17330.0,289.871,290.4178,289.871,290.2289,17330.0
2024-11-21 11:30:00,292.0,292.33,291.82,291.95,11525.0,290.3084,290.6365,290.1295,290.2587,11525.0
2024-11-21 11:40:00,291.93,292.14,291.31,291.63,15741.0,290.2388,290.4476,289.6224,289.9406,15741.0
2024-11-21 11:50:00,291.67,291.9,291.55,291.9,25614.0,289.9803,290.209,289.861,290.209,25614.0
2024-11-21 12:00:00,291.84,291.85,291.55,291.76,17312.0,290.1494,290.1593,289.861,290.0698,17312.0
2024-11-21 12:10:00,291.81,291.98,291.54,291.81,12684.0,290.1195,290.2885,289.8511,290.1195,12684.0
2024-11-21 12:20:00,291.75,292.33,291.6,292.21,12608.0,290.0599,290.6365,289.9107,290.5172,12608.0
2024-11-21 12:30:00,292.27,292.52,292.02,292.46,21658.0,290.5769,290.8254,290.3283,290.7658,21658.0
2024-11-21 12:40:00,292.34,293.08,292.24,292.91,31203.0,290.6465,291.3822,290.547,291.2132,31203.0
2024-11-21 12:50:00,292.78,293.35,292.69,292.69,12055.0,291.0839,291.6506,290.9944,290.9944,12055.0
2024-11-21 13:00:00,292.79,293.0,292.55,292.68,9547.0,291.0939,291.3026,290.8552,290.9845,9547.0
2024-11-21 13:10:00,292.68,292.85,292.49,292.64,9677.0,290.9845,291.1535,290.7956,290.9447,9677.0
2024-11-21 13:20:00,292.64,292.85,292.33,292.61,15816.0,290.9447,291.1535,290.6365,290.9149,15816.0
2024-11-21 13:30:00,292.53,293.03,292.53,292.79,10992.0,290.8354,291.3325,290.8354,291.0939,10992.0
2024-11-21 13:40:00,292.79,292.79,292.59,292.63,9565.0,291.0939,291.0939,290.895,290.9348,9565.0
2024-11-21 13:50:00,292.6,293.02,292.49,292.81,8535.0,290.905,291.3225,290.7956,291.1137,8535.0
2024-11-21 14:00:00,292.9,293.32,292.77,293.22,12985.0,291.2032,291.6208,291.074,291.5214,12985.0
2024-11-21 14:10:00,293.14,293.32,292.88,292.88,21911.0,291.4418,291.6208,291.1833,291.1833,21911.0
2024-11-21 14:20:00,292.94,293.47,292.93,293.46,17250.0,291.243,291.7699,291.233,291.76,17250.0
2024-11-21 14:30:00,293.49,293.71,293.35,293.6,40118.0,291.7898,292.0085,291.6506,291.8992,40118.0
2024-11-21 14:40:00,293.53,294.07,293.4,293.92,71895.0,291.8296,292.3664,291.7003,292.2173,71895.0
2024-11-21 14:50:00,293.93,293.93,293.53,293.89,16542.0,292.2273,292.2273,291.8296,292.1875,16542.0
2024-11-21 15:00:00,293.82,293.91,293.49,293.62,17533.0,292.1179,292.2074,291.7898,291.919,17533.0
2024-11-21 15:10:00,293.62,293.78,293.29,293.5,25069.0,291.919,292.0781,291.591,291.7997,25069.0
2024-11-21 15:20:00,293.58,293.87,293.49,293.8,24958.0,291.8793,292.1676,291.7898,292.098,24958.0
2024-11-21 15:30:00,293.78,293.87,292.93,293.38,37987.0,292.0781,292.1676,291.233,291.6804,37987.0
2024-11-21 15:40:00,293.38,293.57,293.03,293.31,69075.0,291.6804,291.8693,291.3325,291.6108,69075.0
2024-11-21 15:50:00,293.35,293.39,292.79,292.9,311633.0,291.6506,291.6904,291.0939,291.2032,311633.0
2024-11-22 09:30:00,293.4,294.55,292.51,293.44,55064.0,291.7003,292.8437,290.8155,291.7401,55064.0
2024-11-22 09:40:00,293.54,296.04,293.5,295.68,25262.0,291.8395,294.325,291.7997,293.9671,25262.0
2024-11-22 09:50:00,295.6,296.3,294.57,296.26,29230.0,293.8876,294.5835,292.8635,294.5438,29230.0
2024-11-22 10:00:00,296.25,296.7,295.8,296.32,29581.0,294.5338,294.9812,294.0864,294.6034,29581.0
2024-11-22 10:10:00,296.35,296.49,295.76,296.36,23877.0,294.6332,294.7724,294.0466,294.6432,23877.0
2024-11-22 10:20:00,296.34,296.62,295.58,296.1,20925.0,294.6233,294.9017,293.8677,294.3847,20925.0
2024-11-22 10:30:00,296.26,296.43,295.75,296.35,18449.0,294.5438,294.7128,294.0367,294.6332,18449.0
2024-11-22 10:40:00,296.35,297.28,296.0,296.85,24617.0,294.6332,295.5578,294.2853,295.1303,24617.0
2024-11-22 10:50:00,297.03,297.92,297.03,297.78,22995.0,295.3093,296.1941,295.3093,296.0549,22995.0
2024-11-22 11:00:00,297.84,297.91,297.41,297.8,28461.0,296.1146,296.1842,295.6871,296.0748,28461.0
2024-11-22 11:10:00,297.67,298.24,297.6,298.12,34362.0,295.9456,296.5123,295.876,296.393,34362.0
2024-11-22 11:20:00,298.12,298.83,298.06,298.59,42826.0,296.393,297.0989,296.3333,296.8603,42826.0
2024-11-22 11:30:00,298.47,298.78,297.9,298.75,32347.0,296.741,297.0492,296.1743,297.0193,32347.0
2024-11-22 11:40:00,298.73,298.89,298.27,298.86,29475.0,296.9994,297.1585,296.5421,297.1287,29475.0
2024-11-22 11:50:00,298.8,299.03,298.66,298.98,20060.0,297.069,297.2977,296.9298,297.248,20060.0
2024-11-22 12:00:00,299.09,300.04,298.88,299.92,55313.0,297.3574,298.3019,297.1486,298.1826,55313.0
2024-11-22 12:10:00,299.98,300.16,299.69,299.77,52017.0,298.2422,298.4212,297.9539,298.0334,52017.0
2024-11-22 12:20:00,299.77,300.15,299.48,299.83,63935.0,298.0334,298.4112,297.7451,298.0931,63935.0
2024-11-22 12:30:00,299.86,299.93,299.21,299.24,39846.0,298.1229,298.1925,297.4767,297.5065,39846.0
2024-11-22 12:40:00,299.24,299.71,299.21,299.62,33938.0,297.5065,297.9738,297.4767,297.8843,33938.0
2024-11-22 12:50:00,299.54,299.74,299.46,299.72,20190.0,297.8048,298.0036,297.7252,297.9837,20190.0
2024-11-22 13:00:00,299.63,299.99,299.6,299.87,23909.0,297.8942,298.2521,297.8644,298.1328,23909.0
2024-11-22 13:10:00,299.87,300.19,299.86,300.03,96588.0,298.1328,298.451,298.1229,298.2919,96588.0
2024-11-22 13:20:00,300.07,300.23,299.86,300.02,70429.0,298.3317,298.4908,298.1229,298.282,70429.0
2024-11-22 13:30:00,300.03,300.84,300.02,300.57,25579.0,298.2919,299.0972,298.282,298.8288,25579.0
2024-11-22 13:40:00,300.57,300.91,300.37,300.68,21843.0,298.8288,299.1668,298.6299,298.9381,21843.0
2024-11-22 13:50:00,300.62,300.65,300.16,300.54,17585.0,298.8785,298.9083,298.4212,298.799,17585.0
2024-11-22 14:00:00,300.6,300.6,300.0,300.29,17824.0,298.8586,298.8586,298.2621,298.5504,17824.0
2024-11-22 14:10:00,300.29,300.29,299.87,300.24,29640.0,298.5504,298.5504,298.1328,298.5007,29640.0
2024-11-22 14:20:00,300.27,300.8,300.26,300.69,11278.0,298.5305,299.0575,298.5206,298.9481,11278.0
2024-11-22 14:30:00,300.69,300.85,300.25,300.75,22295.0,298.9481,299.1072,298.5106,299.0077,22295.0
2024-11-22 14:40:00,300.68,301.15,300.68,301.13,19480.0,298.9381,299.4054,298.9381,299.3855,19480.0
2024-11-22 14:50:00,301.11,301.4,301.05,301.17,24730.0,299.3657,299.654,299.306,299.4253,24730.0
2024-11-22 15:00:00,301.17,301.17,300.14,300.19,22510.0,299.4253,299.4253,298.4013,298.451,22510.0
2024-11-22 15:10:00,300.19,300.21,299.92,300.1,17731.0,298.451,298.4709,298.1826,298.3615,17731.0
2024-11-22 15:20:00,300.09,300.52,299.98,300.22,41374.0,298.3516,298.7791,298.2422,298.4808,41374.0
2024-11-22 15:30:00,300.25,300.65,300.0,300.64,33669.0,298.5106,298.9083,298.2621,298.8984,33669.0
2024-11-22 15:40:00,300.69,300.9,300.34,300.5,70756.0,298.9481,299.1569,298.6001,298.7592,70756.0
2024-11-22 15:50:00,300.47,301.92,300.38,301.22,221377.0,298.7294,300.171,298.6399,299.475,221377.0
2024-11-25 09:30:00,303.05,304.84,302.5,303.45,100712.0,301.2944,303.074,300.7476,301.6921,100712.0
2024-11-25 09:40:00,303.48,304.29,303.02,303.63,41547.0,301.7219,302.5272,301.2646,301.8711,41547.0
2024-11-25 09:50:00,303.63,304.32,303.03,303.96,22268.0,301.8711,302.5571,301.2745,302.1991,22268.0
2024-11-25 10:00:00,304.0,304.42,303.28,303.98,32567.0,302.2389,302.6565,301.5231,302.219,32567.0
2024-11-25 10:10:00,303.98,304.15,302.85,304.15,36668.0,302.219,302.388,301.0956,302.388,36668.0
2024-11-25 10:20:00,304.03,304.9,303.63,304.89,18060.0,302.2687,303.1337,301.8711,303.1238,18060.0
2024-11-25 10:30:00,304.88,305.03,304.21,304.44,29775.0,303.1138,303.2629,302.4477,302.6764,29775.0
2024-11-25 10:40:00,304.55,305.2,304.25,304.78,18356.0,302.7857,303.432,302.4875,303.0144,18356.0
2024-11-25 10:50:00,304.77,304.99,304.15,304.33,28830.0,303.0045,303.2232,302.388,302.567,28830.0
2024-11-25 11:00:00,304.29,304.78,304.19,304.62,27482.0,302.5272,303.0144,302.4278,302.8553,27482.0
2024-11-25 11:10:00,304.65,305.17,304.64,304.91,18882.0,302.8851,303.4021,302.8752,303.1436,18882.0
2024-11-25 11:20:00,304.9,305.03,304.48,304.66,33179.0,303.1337,303.2629,302.7161,302.8951,33179.0
2024-11-25 11:30:00,304.69,304.69,303.86,303.86,37269.0,302.9249,302.9249,302.0997,302.0997,37269.0
2024-11-25 11:40:00,304.02,304.35,303.2,303.32,38215.0,302.2588,302.5869,301.4435,301.5629,38215.0
2024-11-25 11:50:00,303.44,303.93,303.44,303.92,16970.0,301.6822,302.1693,301.6822,302.1594,16970.0
2024-11-25 12:00:00,303.96,304.48,303.81,304.22,14119.0,302.1991,302.7161,302.05,302.4576,14119.0
2024-11-25 12:10:00,304.12,304.19,303.19,303.41,39614.0,302.3582,302.4278,301.4336,301.6523,39614.0
2024-11-25 12:20:00,303.39,303.73,303.2,303.47,18320.0,301.6324,301.9705,301.4435,301.712,18320.0
2024-11-25 12:30:00,303.6,304.14,303.55,304.08,10881.0,301.8412,302.3781,301.7915,302.3185,10881.0
2024-11-25 12:40:00,304.0,304.28,303.78,303.9,15715.0,302.2389,302.5173,302.0202,302.1395,15715.0
2024-11-25 12:50:00,303.96,304.53,303.96,304.45,7772.0,302.1991,302.7658,302.1991,302.6863,7772.0
2024-11-25 13:00:00,304.55,304.85,304.34,304.34,23040.0,302.7857,303.084,302.5769,302.5769,23040.0
2024-11-25 13:10:00,304.39,304.79,304.33,304.75,10213.0,302.6267,303.0243,302.567,302.9846,10213.0
2024-11-25 13:20:00,304.62,304.87,304.42,304.72,13934.0,302.8553,303.1039,302.6565,302.9547,13934.0
2024-11-25 13:30:00,304.78,305.09,304.62,304.99,15824.0,303.0144,303.3226,302.8553,303.2232,15824.0
2024-11-25 13:40:00,305.01,305.17,304.81,305.0,19755.0,303.2431,303.4021,303.0442,303.2331,19755.0
2024-11-25 13:50:00,305.06,305.35,305.05,305.29,18706.0,303.2928,303.5811,303.2828,303.5214,18706.0
2024-11-25 14:00:00,305.35,305.5,305.28,305.5,14618.0,303.5811,303.7302,303.5115,303.7302,14618.0
2024-11-25 14:10:00,305.5,305.8,305.46,305.8,17812.0,303.7302,304.0285,303.6905,304.0285,17812.0
2024-11-25 14:20:00,305.65,305.78,305.0,305.07,14982.0,303.8794,304.0086,303.2331,303.3027,14982.0
2024-11-25 14:30:00,305.15,305.35,304.91,305.24,21303.0,303.3823,303.5811,303.1436,303.4717,21303.0
2024-11-25 14:40:00,305.31,305.71,305.3,305.36,22163.0,303.5413,303.939,303.5314,303.591,22163.0
2024-11-25 14:50:00,305.39,305.51,305.09,305.09,23663.0,303.6209,303.7402,303.3226,303.3226,23663.0
2024-11-25 15:00:00,305.01,305.13,304.53,305.13,31760.0,303.2431,303.3624,302.7658,303.3624,31760.0
2024-11-25 15:10:00,305.11,305.28,304.91,305.03,24410.0,303.3425,303.5115,303.1436,303.2629,24410.0
2024-11-25 15:20:00,305.06,305.43,304.96,305.29,37226.0,303.2928,303.6606,303.1934,303.5214,37226.0
2024-11-25 15:30:00,305.28,305.5,305.06,305.32,33741.0,303.5115,303.7302,303.2928,303.5513,33741.0
2024-11-25 15:40:00,305.32,305.66,304.87,304.9,51260.0,303.5513,303.8893,303.1039,303.1337,51260.0
2024-11-25 15:50:00,304.75,305.79,304.73,305.36,236053.0,302.9846,304.0185,302.9647,303.591,236053.0
2024-11-26 09:30:00,305.61,306.97,303.93,304.58,98597.0,303.8396,305.1917,302.1693,302.8156,98597.0
2024-11-26 09:40:00,304.57,304.77,303.75,304.58,53044.0,302.8056,303.0045,301.9904,302.8156,53044.0
2024-11-26 09:50:00,304.54,304.98,304.23,304.23,29012.0,302.7758,303.2132,302.4676,302.4676,29012.0
2024-11-26 10:00:00,304.34,304.48,303.38,303.59,53510.0,302.5769,302.7161,301.6225,301.8313,53510.0
2024-11-26 10:10:00,303.55,304.03,303.31,303.51,37611.0,301.7915,302.2687,301.5529,301.7518,37611.0
2024-11-26 10:20:00,303.83,304.17,302.54,303.27,40616.0,302.0699,302.4079,300.7874,301.5131,40616.0
2024-11-26 10:30:00,303.22,303.22,302.2,302.51,40982.0,301.4634,301.4634,300.4493,300.7575,40982.0
2024-11-26 10:40:00,302.55,303.14,302.0,302.11,27101.0,300.7973,301.3839,300.2505,300.3599,27101.0
2024-11-26 10:50:00,302.13,303.56,302.0,303.13,40046.0,300.3797,301.8015,300.2505,301.374,40046.0
2024-11-26 11:00:00,303.32,303.8,303.32,303.47,10811.0,301.5629,302.0401,301.5629,301.712,10811.0
2024-11-26 11:10:00,303.57,304.08,303.38,304.05,15882.0,301.8114,302.3185,301.6225,302.2886,15882.0
2024-11-26 11:20:00,304.05,304.42,303.84,304.26,23231.0,302.2886,302.6565,302.0798,302.4974,23231.0
2024-11-26 11:30:00,304.35,304.52,303.97,304.49,16781.0,302.5869,302.7559,302.2091,302.7261,16781.0
2024-11-26 11:40:00,304.48,304.53,304.24,304.45,19495.0,302.7161,302.7658,302.4775,302.6863,19495.0
2024-11-26 11:50:00,304.46,304.81,304.26,304.38,11405.0,302.6963,303.0442,302.4974,302.6167,11405.0
2024-11-26 12:00:00,304.41,304.61,304.05,304.5,10220.0,302.6465,302.8454,302.2886,302.736,10220.0
2024-11-26 12:10:00,304.48,304.75,304.21,304.63,10340.0,302.7161,302.9846,302.4477,302.8653,10340.0
2024-11-26 12:20:00,304.63,304.73,304.5,304.64,5804.0,302.8653,302.9647,302.736,302.8752,5804.0
2024-11-26 12:30:00,304.73,304.84,304.65,304.72,10889.0,302.9647,303.074,302.8851,302.9547,10889.0
2024-11-26 12:40:00,304.73,304.73,304.15,304.2,12989.0,302.9647,302.9647,302.388,302.4378,12989.0
2024-11-26 12:50:00,304.21,304.3,304.03,304.22,11102.0,302.4477,302.5372,302.2687,302.4576,11102.0
2024-11-26 13:00:00,304.22,304.22,303.89,304.0,14320.0,302.4576,302.4576,302.1296,302.2389,14320.0
2024-11-26 13:10:00,304.0,304.43,303.96,304.24,11437.0,302.2389,302.6664,302.1991,302.4775,11437.0
2024-11-26 13:20:00,304.23,304.63,304.12,304.58,9274.0,302.4676,302.8653,302.3582,302.8156,9274.0
2024-11-26 13:30:00,304.51,304.58,304.02,304.02,7055.0,302.746,302.8156,302.2588,302.2588,7055.0
2024-11-26 13:40:00,304.1,304.85,304.1,304.85,13887.0,302.3383,303.084,302.3383,303.084,13887.0
2024-11-26 13:50:00,304.91,305.1,304.85,305.0,7873.0,303.1436,303.3325,303.084,303.2331,7873.0
2024-11-26 14:00:00,305.01,305.09,304.49,304.49,11487.0,303.2431,303.3226,302.7261,302.7261,11487.0
2024-11-26 14:10:00,304.55,305.14,304.54,305.0,18567.0,302.7857,303.3723,302.7758,303.2331,18567.0
2024-11-26 14:20:00,305.05,305.41,304.8,305.24,21566.0,303.2828,303.6407,303.0343,303.4717,21566.0
2024-11-26 14:30:00,305.24,305.38,305.06,305.21,13742.0,303.4717,303.6109,303.2928,303.4419,13742.0
2024-11-26 14:40:00,305.2,305.67,305.17,305.67,16215.0,303.432,303.8992,303.4021,303.8992,16215.0
2024-11-26 14:50:00,305.64,305.64,305.39,305.44,16216.0,303.8694,303.8694,303.6209,303.6706,16216.0
2024-11-26 15:00:00,305.49,305.78,305.46,305.78,11748.0,303.7203,304.0086,303.6905,304.0086,11748.0
2024-11-26 15:10:00,305.75,306.32,305.72,306.22,16699.0,303.9788,304.5455,303.949,304.4461,16699.0
2024-11-26 15:20:00,306.23,306.32,306.01,306.15,25838.0,304.456,304.5455,304.2373,304.3765,25838.0
2024-11-26 15:30:00,306.16,306.24,305.83,305.99,17646.0,304.3864,304.4659,304.0583,304.2174,17646.0
2024-11-26 15:40:00,305.98,306.56,305.97,306.44,25936.0,304.2074,304.7841,304.1975,304.6648,25936.0
2024-11-26 15:50:00,306.35,306.6,305.54,305.57,111789.0,304.5753,304.8239,303.77,303.7998,111789.0
2024-11-27 09:30:00,307.0,307.82,306.04,306.92,38015.0,305.2215,306.0368,304.2671,305.142,38015.0
2024-11-27 09:40:00,306.92,307.37,306.58,307.01,16784.0,305.142,305.5894,304.804,305.2315,16784.0
2024-11-27 09:50:00,306.98,307.42,306.63,306.93,16067.0,305.2017,305.6391,304.8537,305.1519,16067.0
2024-11-27 10:00:00,306.92,307.14,305.57,305.9,33848.0,305.142,305.3607,303.7998,304.1279,33848.0
2024-11-27 10:10:00,305.9,306.33,305.81,306.18,33188.0,304.1279,304.5554,304.0384,304.4063,33188.0
2024-11-27 10:20:00,306.19,306.19,304.42,304.8,34759.0,304.4162,304.4162,302.6565,303.0343,34759.0
2024-11-27 10:30:00,304.81,305.13,304.56,304.78,39005.0,303.0442,303.3624,302.7957,303.0144,39005.0
2024-11-27 10:40:00,304.79,305.7,304.79,305.38,33082.0,303.0243,303.9291,303.0243,303.6109,33082.0
2024-11-27 10:50:00,305.44,305.45,304.4,304.74,10975.0,303.6706,303.6805,302.6366,302.9746,10975.0
2024-11-27 11:00:00,304.95,304.98,304.56,304.78,11788.0,303.1834,303.2132,302.7957,303.0144,11788.0
2024-11-27 11:10:00,304.73,304.96,304.41,304.79,15004.0,302.9647,303.1934,302.6465,303.0243,15004.0
2024-11-27 11:20:00,304.85,304.9,304.29,304.29,6698.0,303.084,303.1337,302.5272,302.5272,6698.0
2024-11-27 11:30:00,304.47,305.27,304.33,305.26,21290.0,302.7062,303.5016,302.567,303.4916,21290.0
2024-11-27 11:40:00,305.25,305.37,304.4,304.41,9923.0,303.4817,303.601,302.6366,302.6465,9923.0
2024-11-27 11:50:00,304.44,304.56,303.72,303.85,18977.0,302.6764,302.7957,301.9605,302.0898,18977.0
2024-11-27 12:00:00,303.85,304.07,303.62,303.73,26017.0,302.0898,302.3085,301.8611,301.9705,26017.0
2024-11-27 12:10:00,303.78,304.4,303.78,303.92,14601.0,302.0202,302.6366,302.0202,302.1594,14601.0
2024-11-27 12:20:00,304.02,304.15,303.55,304.03,7643.0,302.2588,302.388,301.7915,302.2687,7643.0
2024-11-27 12:30:00,304.0,304.18,303.6,303.65,10967.0,302.2389,302.4179,301.8412,301.8909,10967.0
2024-11-27 12:40:00,303.62,303.81,303.29,303.37,6497.0,301.8611,302.05,301.533,301.6126,6497.0
2024-11-27 12:50:00,303.44,303.59,303.3,303.31,14544.0,301.6822,301.8313,301.543,301.5529,14544.0
2024-11-27 13:00:00,303.3,303.75,303.3,303.46,30614.0,301.543,301.9904,301.543,301.702,30614.0
2024-11-27 13:10:00,303.45,303.56,303.19,303.46,10525.0,301.6921,301.8015,301.4336,301.702,10525.0
2024-11-27 13:20:00,303.51,303.66,303.2,303.38,5595.0,301.7518,301.9009,301.4435,301.6225,5595.0
2024-11-27 13:30:00,303.32,303.58,303.26,303.47,10004.0,301.5629,301.8213,301.5032,301.712,10004.0
2024-11-27 13:40:00,303.47,303.53,302.87,302.87,7502.0,301.712,301.7716,301.1155,301.1155,7502.0
2024-11-27 13:50:00,302.94,303.45,302.88,303.36,11176.0,301.1851,301.6921,301.1254,301.6026,11176.0
2024-11-27 14:00:00,303.35,303.61,303.31,303.37,13113.0,301.5927,301.8512,301.5529,301.6126,13113.0
2024-11-27 14:10:00,303.39,303.47,303.27,303.3,12023.0,301.6324,301.712,301.5131,301.543,12023.0
2024-11-27 14:20:00,303.3,303.31,302.98,302.98,6577.0,301.543,301.5529,301.2248,301.2248,6577.0
2024-11-27 14:30:00,302.94,303.27,302.91,303.2,14785.0,301.1851,301.5131,301.1552,301.4435,14785.0
2024-11-27 14:40:00,303.2,303.2,302.88,302.88,9012.0,301.4435,301.4435,301.1254,301.1254,9012.0
2024-11-27 14:50:00,302.88,303.11,302.79,302.98,12771.0,301.1254,301.3541,301.0359,301.2248,12771.0
2024-11-27 15:00:00,303.01,303.16,302.87,303.01,17679.0,301.2546,301.4038,301.1155,301.2546,17679.0
2024-11-27 15:10:00,302.98,303.27,302.86,303.27,12253.0,301.2248,301.5131,301.1055,301.5131,12253.0
2024-11-27 15:20:00,303.25,303.59,303.19,303.59,8095.0,301.4933,301.8313,301.4336,301.8313,8095.0
2024-11-27 15:30:00,303.51,303.67,303.36,303.58,23984.0,301.7518,301.9108,301.6026,301.8213,23984.0
2024-11-27 15:40:00,303.62,304.03,303.49,304.03,22790.0,301.8611,302.2687,301.7319,302.2687,22790.0
2024-11-27 15:50:00,303.88,304.44,303.76,304.31,90392.0,302.1196,302.6764,302.0003,302.5471,90392.0
2024-11-29 09:30:00,307.25,307.79,305.85,306.51,44375.0,305.4701,306.007,304.0782,304.7344,44375.0
2024-11-29 09:40:00,306.59,306.85,305.65,306.33,16095.0,304.8139,305.0724,303.8794,304.5554,16095.0
2024-11-29 09:50:00,306.41,306.62,305.11,305.3,18401.0,304.635,304.8437,303.3425,303.5314,18401.0
2024-11-29 10:00:00,305.27,305.78,305.1,305.51,12435.0,303.5016,304.0086,303.3325,303.7402,12435.0
2024-11-29 10:10:00,305.45,305.81,305.16,305.32,15922.0,303.6805,304.0384,303.3922,303.5513,15922.0
2024-11-29 10:20:00,305.43,305.43,305.0,305.17,10749.0,303.6606,303.6606,303.2331,303.4021,10749.0
2024-11-29 10:30:00,305.19,305.29,304.78,304.93,6673.0,303.422,303.5214,303.0144,303.1635,6673.0
2024-11-29 10:40:00,305.09,305.35,304.73,305.26,6144.0,303.3226,303.5811,302.9647,303.4916,6144.0
2024-11-29 10:50:00,305.51,306.0,305.36,305.81,12544.0,303.7402,304.2273,303.591,304.0384,12544.0
2024-11-29 11:00:00,305.88,305.91,305.56,305.56,13057.0,304.108,304.1379,303.7899,303.7899,13057.0
2024-11-29 11:10:00,305.72,305.77,305.21,305.41,17079.0,303.949,303.9987,303.4419,303.6407,17079.0
2024-11-29 11:20:00,305.41,306.13,305.4,305.88,9716.0,303.6407,304.3566,303.6308,304.108,9716.0
2024-11-29 11:30:00,306.02,306.16,305.78,305.91,9375.0,304.2472,304.3864,304.0086,304.1379,9375.0
2024-11-29 11:40:00,305.76,306.25,305.76,306.16,11987.0,303.9887,304.4759,303.9887,304.3864,11987.0
2024-11-29 11:50:00,306.16,306.29,306.04,306.04,9593.0,304.3864,304.5156,304.2671,304.2671,9593.0
2024-11-29 12:00:00,306.05,306.9,306.05,306.84,18350.0,304.277,305.1221,304.277,305.0625,18350.0
2024-11-29 12:10:00,306.84,306.9,306.5,306.67,10981.0,305.0625,305.1221,304.7244,304.8934,10981.0
2024-11-29 12:20:00,306.74,306.94,306.6,306.73,17120.0,304.963,305.1619,304.8239,304.9531,17120.0
2024-11-29 12:30:00,306.78,306.92,306.62,306.72,14555.0,305.0028,305.142,304.8437,304.9432,14555.0
2024-11-29 12:40:00,306.69,306.89,306.52,306.54,15466.0,304.9133,305.1122,304.7443,304.7642,15466.0
2024-11-29 12:50:00,306.5,306.5,304.67,305.01,169180.0,304.7244,304.7244,302.905,303.2431,169180.0
2024-12-02 09:30:00,306.21,306.85,305.27,305.28,55980.0,304.4361,305.0724,303.5016,303.5115,55980.0
2024-12-02 09:40:00,305.14,305.81,304.95,305.17,24954.0,303.3723,304.0384,303.1834,303.4021,24954.0
2024-12-02 09:50:00,305.06,305.13,303.59,304.05,20146.0,303.2928,303.3624,301.8313,302.2886,20146.0
2024-12-02 10:00:00,304.06,304.34,303.04,303.31,28635.0,302.2986,302.5769,301.2845,301.5529,28635.0
2024-12-02 10:10:00,303.31,303.49,302.7,303.08,21611.0,301.5529,301.7319,300.9464,301.3242,21611.0
2024-12-02 10:20:00,302.99,302.99,302.3,302.41,41308.0,301.2348,301.2348,300.5488,300.6581,41308.0
2024-12-02 10:30:00,302.48,302.88,301.91,302.22,22529.0,300.7277,301.1254,300.161,300.4692,22529.0
2024-12-02 10:40:00,302.22,302.59,300.55,301.35,105552.0,300.4692,300.8371,298.8089,299.6043,105552.0
2024-12-02 10:50:00,301.24,301.4,300.39,300.87,45088.0,299.4949,299.654,298.6498,299.127,45088.0
2024-12-02 11:00:00,300.68,301.42,299.91,301.42,41873.0,298.9381,299.6739,298.1726,299.6739,41873.0
2024-12-02 11:10:00,301.52,301.63,301.02,301.42,15518.0,299.7733,299.8826,299.2762,299.6739,15518.0
2024-12-02 11:20:00,301.5,302.1,301.31,301.55,17227.0,299.7534,300.3499,299.5645,299.8031,17227.0
2024-12-02 11:30:00,301.67,302.02,301.18,301.19,10570.0,299.9224,300.2704,299.4353,299.4452,10570.0
2024-12-02 11:40:00,301.21,301.93,301.21,301.87,13409.0,299.4651,300.1809,299.4651,300.1213,13409.0
2024-12-02 11:50:00,301.81,302.08,301.58,301.63,8941.0,300.0616,300.33,299.8329,299.8826,8941.0
2024-12-02 12:00:00,301.71,302.06,301.59,302.01,8630.0,299.9622,300.3102,299.8429,300.2604,8630.0
2024-12-02 12:10:00,302.01,302.15,301.82,301.93,19844.0,300.2604,300.3996,300.0715,300.1809,19844.0
2024-12-02 12:20:00,301.8,302.1,301.67,301.88,13467.0,300.0517,300.3499,299.9224,300.1312,13467.0
2024-12-02 12:30:00,301.64,301.9,301.64,301.64,4887.0,299.8926,300.1511,299.8926,299.8926,4887.0
2024-12-02 12:40:00,301.75,302.21,301.74,302.09,9886.0,300.0019,300.4593,299.992,300.34,9886.0
2024-12-02 12:50:00,302.05,302.42,301.88,302.24,7458.0,300.3002,300.6681,300.1312,300.4891,7458.0
2024-12-02 13:00:00,302.23,302.42,302.15,302.17,11679.0,300.4792,300.6681,300.3996,300.4195,11679.0
2024-12-02 13:10:00,302.25,302.55,302.25,302.34,8329.0,300.4991,300.7973,300.4991,300.5885,8329.0
2024-12-02 13:20:00,302.39,302.61,302.35,302.48,7293.0,300.6382,300.857,300.5985,300.7277,7293.0
2024-12-02 13:30:00,302.56,302.56,302.17,302.5,8322.0,300.8073,300.8073,300.4195,300.7476,8322.0
2024-12-02 13:40:00,302.5,302.71,302.3,302.71,15186.0,300.7476,300.9564,300.5488,300.9564,15186.0
2024-12-02 13:50:00,302.81,302.97,302.76,302.9,6620.0,301.0558,301.2149,301.0061,301.1453,6620.0
2024-12-02 14:00:00,302.88,302.92,302.55,302.77,8191.0,301.1254,301.1652,300.7973,301.016,8191.0
2024-12-02 14:10:00,302.71,302.77,302.42,302.44,12430.0,300.9564,301.016,300.6681,300.688,12430.0
2024-12-02 14:20:00,302.42,302.78,302.37,302.73,8635.0,300.6681,301.026,300.6184,300.9763,8635.0
2024-12-02 14:30:00,302.71,303.0,302.65,302.91,9842.0,300.9564,301.2447,300.8967,301.1552,9842.0
2024-12-02 14:40:00,302.93,302.95,302.68,302.73,6660.0,301.1751,301.195,300.9266,300.9763,6660.0
2024-12-02 14:50:00,302.69,303.01,302.69,303.0,5554.0,300.9365,301.2546,300.9365,301.2447,5554.0
2024-12-02 15:00:00,302.95,303.07,302.82,302.96,11878.0,301.195,301.3143,301.0658,301.2049,11878.0
2024-12-02 15:10:00,302.96,302.99,302.67,302.87,13651.0,301.2049,301.2348,300.9166,301.1155,13651.0
2024-12-02 15:20:00,302.91,303.04,302.65,302.76,12445.0,301.1552,301.2845,300.8967,301.0061,12445.0
2024-12-02 15:30:00,302.69,302.76,302.23,302.44,23564.0,300.9365,301.0061,300.4792,300.688,23564.0
2024-12-02 15:40:00,302.44,302.51,301.88,302.0,45683.0,300.688,300.7575,300.1312,300.2505,45683.0
2024-12-02 15:50:00,302.01,302.45,301.67,302.27,113841.0,300.2604,300.6979,299.9224,300.5189,113841.0
2024-12-03 09:30:00,303.84,304.99,302.78,303.12,31814.0,302.0798,303.2232,301.026,301.364,31814.0
2024-12-03 09:40:00,302.97,303.19,302.05,302.94,17607.0,301.2149,301.4336,300.3002,301.1851,17607.0
2024-12-03 09:50:00,302.8,303.72,302.53,303.42,24871.0,301.0459,301.9605,300.7774,301.6623,24871.0
2024-12-03 10:00:00,303.39,303.54,302.42,303.25,27848.0,301.6324,301.7816,300.6681,301.4933,27848.0
2024-12-03 10:10:00,303.19,303.61,302.88,303.52,14623.0,301.4336,301.8512,301.1254,301.7617,14623.0
2024-12-03 10:20:00,303.41,303.41,302.88,302.89,15787.0,301.6523,301.6523,301.1254,301.1353,15787.0
2024-12-03 10:30:00,302.87,302.98,302.5,302.56,10601.0,301.1155,301.2248,300.7476,300.8073,10601.0
2024-12-03 10:40:00,302.56,302.68,302.05,302.16,17348.0,300.8073,300.9266,300.3002,300.4096,17348.0
2024-12-03 10:50:00,302.06,302.6,301.81,301.87,25239.0,300.3102,300.847,300.0616,300.1213,25239.0
2024-12-03 11:00:00,301.86,301.95,301.18,301.18,32280.0,300.1113,300.2008,299.4353,299.4353,32280.0
2024-12-03 11:10:00,301.28,301.6,301.14,301.37,7034.0,299.5347,299.8528,299.3955,299.6242,7034.0
2024-12-03 11:20:00,301.39,301.67,301.17,301.59,11412.0,299.644,299.9224,299.4253,299.8429,11412.0
2024-12-03 11:30:00,301.59,301.61,301.22,301.36,12615.0,299.8429,299.8628,299.475,299.6142,12615.0
2024-12-03 11:40:00,301.4,301.79,301.39,301.75,15002.0,299.654,300.0417,299.644,300.0019,15002.0
2024-12-03 11:50:00,301.74,302.08,301.45,301.99,14544.0,299.992,300.33,299.7037,300.2406,14544.0
2024-12-03 12:00:00,302.07,302.81,302.07,302.75,15652.0,300.3201,301.0558,300.3201,300.9962,15652.0
2024-12-03 12:10:00,302.74,303.25,302.72,303.19,21469.0,300.9862,301.4933,300.9663,301.4336,21469.0
2024-12-03 12:20:00,303.19,303.33,302.89,303.28,24199.0,301.4336,301.5728,301.1353,301.5231,24199.0
2024-12-03 12:30:00,303.1,303.68,303.1,303.48,13841.0,301.3441,301.9208,301.3441,301.7219,13841.0
2024-12-03 12:40:00,303.64,304.25,303.64,304.17,24483.0,301.881,302.4875,301.881,302.4079,24483.0
2024-12-03 12:50:00,304.16,304.41,304.09,304.26,26331.0,302.398,302.6465,302.3284,302.4974,26331.0
2024-12-03 13:00:00,304.26,304.67,304.13,304.62,21884.0,302.4974,302.905,302.3682,302.8553,21884.0
2024-12-03 13:10:00,304.62,304.97,304.35,304.42,25649.0,302.8553,303.2033,302.5869,302.6565,25649.0
2024-12-03 13:20:00,304.47,304.57,304.13,304.13,9825.0,302.7062,302.8056,302.3682,302.3682,9825.0
2024-12-03 13:30:00,304.13,304.13,303.57,303.63,13482.0,302.3682,302.3682,301.8114,301.8711,13482.0
2024-12-03 13:40:00,303.66,303.73,303.5,303.6,12837.0,301.9009,301.9705,301.7418,301.8412,12837.0
2024-12-03 13:50:00,303.62,303.87,303.51,303.63,11674.0,301.8611,302.1097,301.7518,301.8711,11674.0
2024-12-03 14:00:00,303.62,303.62,303.1,303.51,10351.0,301.8611,301.8611,301.3441,301.7518,10351.0
2024-12-03 14:10:00,303.45,303.59,303.16,303.21,14151.0,301.6921,301.8313,301.4038,301.4535,14151.0
2024-12-03 14:20:00,303.21,303.62,302.98,303.51,17533.0,301.4535,301.8611,301.2248,301.7518,17533.0
2024-12-03 14:30:00,303.5,303.62,303.43,303.46,13079.0,301.7418,301.8611,301.6722,301.702,13079.0
2024-12-03 14:40:00,303.51,303.96,303.43,303.82,19835.0,301.7518,302.1991,301.6722,302.06,19835.0
2024-12-03 14:50:00,303.82,304.05,303.64,303.77,13061.0,302.06,302.2886,301.881,302.0102,13061.0
2024-12-03 15:00:00,303.68,303.8,303.53,303.65,13712.0,301.9208,302.0401,301.7716,301.8909,13712.0
2024-12-03 15:10:00,303.67,303.8,303.6,303.69,13753.0,301.9108,302.0401,301.8412,301.9307,13753.0
2024-12-03 15:20:00,303.73,303.8,303.48,303.51,12918.0,301.9705,302.0401,301.7219,301.7518,12918.0
2024-12-03 15:30:00,303.51,303.52,303.19,303.19,25840.0,301.7518,301.7617,301.4336,301.4336,25840.0
2024-12-03 15:40:00,303.12,303.16,302.6,303.06,38694.0,301.364,301.4038,300.847,301.3044,38694.0
2024-12-03 15:50:00,303.01,303.04,301.75,302.16,115476.0,301.2546,301.2845,300.0019,300.4096,115476.0
2024-12-04 09:30:00,302.0,302.43,301.0,302.32,45504.0,300.2505,300.678,299.2563,300.5686,45504.0
2024-12-04 09:40:00,302.33,302.33,301.73,301.89,13265.0,300.5786,300.5786,299.9821,300.1411,13265.0
2024-12-04 09:50:00,302.0,303.01,302.0,302.9,13672.0,300.2505,301.2546,300.2505,301.1453,13672.0
2024-12-04 10:00:00,302.75,302.95,301.77,302.07,24716.0,300.9962,301.195,300.0218,300.3201,24716.0
2024-12-04 10:10:00,302.06,302.06,300.71,300.84,20667.0,300.3102,300.3102,298.968,299.0972,20667.0
2024-12-04 10:20:00,300.85,301.53,300.76,301.3,17338.0,299.1072,299.7832,299.0177,299.5546,17338.0
2024-12-04 10:30:00,301.38,301.78,301.08,301.63,15177.0,299.6341,300.0318,299.3358,299.8826,15177.0
2024-12-04 10:40:00,301.62,301.89,301.42,301.49,10095.0,299.8727,300.1411,299.6739,299.7435,10095.0
2024-12-04 10:50:00,301.3,301.82,301.3,301.81,8408.0,299.5546,300.0715,299.5546,300.0616,8408.0
2024-12-04 11:00:00,301.81,302.08,301.69,301.82,16113.0,300.0616,300.33,299.9423,300.0715,16113.0
2024-12-04 11:10:00,301.77,302.25,301.63,302.18,12508.0,300.0218,300.4991,299.8826,300.4295,12508.0
2024-12-04 11:20:00,302.15,302.39,302.09,302.18,12571.0,300.3996,300.6382,300.34,300.4295,12571.0
2024-12-04 11:30:00,302.18,302.45,301.92,302.28,12466.0,300.4295,300.6979,300.171,300.5289,12466.0
2024-12-04 11:40:00,302.37,302.48,302.19,302.43,8804.0,300.6184,300.7277,300.4394,300.678,8804.0
2024-12-04 11:50:00,302.3,302.42,301.8,301.8,10071.0,300.5488,300.6681,300.0517,300.0517,10071.0
2024-12-04 12:00:00,301.87,302.06,301.73,301.82,9620.0,300.1213,300.3102,299.9821,300.0715,9620.0
2024-12-04 12:10:00,301.82,301.82,301.45,301.54,5638.0,300.0715,300.0715,299.7037,299.7932,5638.0
2024-12-04 12:20:00,301.51,301.59,301.12,301.12,7319.0,299.7633,299.8429,299.3756,299.3756,7319.0
2024-12-04 12:30:00,301.14,301.43,301.0,301.29,11528.0,299.3955,299.6838,299.2563,299.5446,11528.0
2024-12-04 12:40:00,301.29,301.43,300.96,301.41,12544.0,299.5446,299.6838,299.2165,299.6639,12544.0
2024-12-04 12:50:00,301.39,301.58,301.38,301.57,6502.0,299.644,299.8329,299.6341,299.823,6502.0
2024-12-04 13:00:00,301.57,301.78,301.35,301.77,5328.0,299.823,300.0318,299.6043,300.0218,5328.0
2024-12-04 13:10:00,301.72,302.02,301.71,301.86,5610.0,299.9721,300.2704,299.9622,300.1113,5610.0
2024-12-04 13:20:00,301.79,301.79,301.44,301.47,7066.0,300.0417,300.0417,299.6937,299.7236,7066.0
2024-12-04 13:30:00,301.46,301.46,300.9,301.26,8008.0,299.7136,299.7136,299.1569,299.5148,8008.0
2024-12-04 13:40:00,301.27,301.56,301.21,301.5,5670.0,299.5247,299.813,299.4651,299.7534,5670.0
2024-12-04 13:50:00,301.49,301.85,301.46,301.52,8043.0,299.7435,300.1014,299.7136,299.7733,8043.0
2024-12-04 14:00:00,301.39,301.53,301.25,301.44,9778.0,299.644,299.7832,299.5048,299.6937,9778.0
2024-12-04 14:10:00,301.44,301.84,301.27,301.82,8373.0,299.6937,300.0914,299.5247,300.0715,8373.0
2024-12-04 14:20:00,301.88,302.07,301.78,302.05,13385.0,300.1312,300.3201,300.0318,300.3002,13385.0
2024-12-04 14:30:00,302.05,302.5,302.05,302.49,9235.0,300.3002,300.7476,300.3002,300.7377,9235.0
2024-12-04 14:40:00,302.48,302.49,302.13,302.19,7959.0,300.7277,300.7377,300.3797,300.4394,7959.0
2024-12-04 14:50:00,302.18,302.26,302.02,302.22,12694.0,300.4295,300.509,300.2704,300.4692,12694.0
2024-12-04 15:00:00,302.22,302.87,302.21,302.87,22380.0,300.4692,301.1155,300.4593,301.1155,22380.0
2024-12-04 15:10:00,302.87,303.32,302.87,303.26,29613.0,301.1155,301.5629,301.1155,301.5032,29613.0
2024-12-04 15:20:00,303.3,303.36,303.12,303.13,10571.0,301.543,301.6026,301.364,301.374,10571.0
2024-12-04 15:30:00,303.13,303.46,303.11,303.45,9860.0,301.374,301.702,301.3541,301.6921,9860.0
2024-12-04 15:40:00,303.42,303.53,303.3,303.45,24511.0,301.6623,301.7716,301.543,301.6921,24511.0
2024-12-04 15:50:00,303.4,303.53,302.57,302.65,101962.0,301.6424,301.7716,300.8172,300.8967,101962.0
2024-12-05 09:30:00,302.28,303.0,301.25,301.62,77377.0,300.5289,301.2447,299.5048,299.8727,77377.0
2024-12-05 09:40:00,301.6,301.75,300.82,301.23,36845.0,299.8528,300.0019,299.0773,299.485,36845.0
2024-12-05 09:50:00,301.28,302.73,301.28,302.73,34308.0,299.5347,300.9763,299.5347,300.9763,34308.0
2024-12-05 10:00:00,302.73,303.43,302.73,302.81,38293.0,300.9763,301.6722,300.9763,301.0558,38293.0
2024-12-05 10:10:00,302.8,302.86,302.25,302.69,26653.0,301.0459,301.1055,300.4991,300.9365,26653.0
2024-12-05 10:20:00,302.69,303.29,302.43,302.59,27517.0,300.9365,301.533,300.678,300.8371,27517.0
2024-12-05 10:30:00,302.59,302.6,301.67,301.95,45777.0,300.8371,300.847,299.9224,300.2008,45777.0
2024-12-05 10:40:00,301.93,302.88,301.91,302.81,20031.0,300.1809,301.1254,300.161,301.0558,20031.0
2024-12-05 10:50:00,302.81,303.0,302.62,302.64,21621.0,301.0558,301.2447,300.8669,300.8868,21621.0
2024-12-05 11:00:00,302.62,303.23,302.62,302.81,19171.0,300.8669,301.4734,300.8669,301.0558,19171.0
2024-12-05 11:10:00,302.77,303.29,302.54,302.84,22820.0,301.016,301.533,300.7874,301.0856,22820.0
2024-12-05 11:20:00,302.81,303.08,302.26,303.02,13267.0,301.0558,301.3242,300.509,301.2646,13267.0
2024-12-05 11:30:00,303.02,303.02,302.34,302.64,17015.0,301.2646,301.2646,300.5885,300.8868,17015.0
2024-12-05 11:40:00,302.67,302.8,302.64,302.72,15313.0,300.9166,301.0459,300.8868,300.9663,15313.0
2024-12-05 11:50:00,302.72,302.77,302.43,302.55,19625.0,300.9663,301.016,300.678,300.7973,19625.0
2024-12-05 12:00:00,302.61,302.66,302.27,302.55,19022.0,300.857,300.9067,300.5189,300.7973,19022.0
2024-12-05 12:10:00,302.55,302.55,302.16,302.2,7488.0,300.7973,300.7973,300.4096,300.4493,7488.0
2024-12-05 12:20:00,302.2,302.2,301.83,302.12,20499.0,300.4493,300.4493,300.0815,300.3698,20499.0
2024-12-05 12:30:00,302.15,302.2,301.93,301.94,9038.0,300.3996,300.4493,300.1809,300.1908,9038.0
2024-12-05 12:40:00,302.12,302.4,302.05,302.24,16182.0,300.3698,300.6482,300.3002,300.4891,16182.0
2024-12-05 12:50:00,302.24,302.36,302.12,302.22,19924.0,300.4891,300.6084,300.3698,300.4692,19924.0
2024-12-05 13:00:00,302.22,302.34,302.05,302.12,11381.0,300.4692,300.5885,300.3002,300.3698,11381.0
2024-12-05 13:10:00,302.08,302.34,301.8,301.81,17664.0,300.33,300.5885,300.0517,300.0616,17664.0
2024-12-05 13:20:00,301.84,301.94,301.36,301.46,24144.0,300.0914,300.1908,299.6142,299.7136,24144.0
2024-12-05 13:30:00,301.5,301.99,301.23,301.85,17819.0,299.7534,300.2406,299.485,300.1014,17819.0
2024-12-05 13:40:00,301.92,302.55,301.87,302.44,13062.0,300.171,300.7973,300.1213,300.688,13062.0
2024-12-05 13:50:00,302.48,302.57,302.31,302.49,13902.0,300.7277,300.8172,300.5587,300.7377,13902.0
2024-12-05 14:00:00,302.49,302.83,302.26,302.78,12557.0,300.7377,301.0757,300.509,301.026,12557.0
2024-12-05 14:10:00,302.77,302.77,302.32,302.58,10109.0,301.016,301.016,300.5686,300.8271,10109.0
2024-12-05 14:20:00,302.57,302.73,302.45,302.46,18074.0,300.8172,300.9763,300.6979,300.7078,18074.0
2024-12-05 14:30:00,302.42,302.59,302.29,302.55,15125.0,300.6681,300.8371,300.5388,300.7973,15125.0
2024-12-05 14:40:00,302.53,302.57,302.35,302.46,14175.0,300.7774,300.8172,300.5985,300.7078,14175.0
2024-12-05 14:50:00,302.49,302.5,302.22,302.22,18671.0,300.7377,300.7476,300.4692,300.4692,18671.0
2024-12-05 15:00:00,302.13,302.13,301.79,301.97,15859.0,300.3797,300.3797,300.0417,300.2207,15859.0
2024-12-05 15:10:00,302.0,302.03,301.65,301.71,22180.0,300.2505,300.2803,299.9025,299.9622,22180.0
2024-12-05 15:20:00,301.71,301.82,300.95,301.22,37868.0,299.9622,300.0715,299.2066,299.475,37868.0
2024-12-05 15:30:00,301.17,301.66,301.1,301.6,29902.0,299.4253,299.9125,299.3557,299.8528,29902.0
2024-12-05 15:40:00,301.6,301.72,301.23,301.28,47281.0,299.8528,299.9721,299.485,299.5347,47281.0
2024-12-05 15:50:00,301.21,301.21,300.32,300.61,178080.0,299.4651,299.4651,298.5802,298.8686,178080.0
2024-12-06 09:30:00,301.64,303.22,301.58,302.75,53270.0,299.8926,301.4634,299.8329,300.9962,53270.0
2024-12-06 09:40:00,302.77,303.08,301.1,301.23,30636.0,301.016,301.3242,299.3557,299.485,30636.0
2024-12-06 09:50:00,301.35,301.76,300.98,301.38,26126.0,299.6043,300.0119,299.2364,299.6341,26126.0
2024-12-06 10:00:00,301.41,301.87,300.62,301.68,16481.0,299.6639,300.1213,298.8785,299.9324,16481.0
2024-12-06 10:10:00,301.67,301.74,301.37,301.67,10462.0,299.9224,299.992,299.6242,299.9224,10462.0
2024-12-06 10:20:00,301.67,302.58,301.64,302.48,15644.0,299.9224,300.8271,299.8926,300.7277,15644.0
2024-12-06 10:30:00,302.44,303.18,302.16,303.18,11953.0,300.688,301.4237,300.4096,301.4237,11953.0
2024-12-06 10:40:00,303.12,303.83,302.83,303.82,16352.0,301.364,302.0699,301.0757,302.06,16352.0
2024-12-06 10:50:00,303.81,304.48,303.6,304.37,19805.0,302.05,302.7161,301.8412,302.6068,19805.0
2024-12-06 11:00:00,304.22,304.74,304.22,304.48,24920.0,302.4576,302.9746,302.4576,302.7161,24920.0
2024-12-06 11:10:00,304.5,304.59,304.14,304.26,20340.0,302.736,302.8255,302.3781,302.4974,20340.0
2024-12-06 11:20:00,304.2,304.39,303.71,303.74,14816.0,302.4378,302.6267,301.9506,301.9804,14816.0
2024-12-06 11:30:00,303.65,303.9,303.4,303.59,32903.0,301.8909,302.1395,301.6424,301.8313,32903.0
2024-12-06 11:40:00,303.65,304.24,303.59,303.93,11793.0,301.8909,302.4775,301.8313,302.1693,11793.0
2024-12-06 11:50:00,304.01,304.38,303.94,304.14,11021.0,302.2489,302.6167,302.1793,302.3781,11021.0
2024-12-06 12:00:00,304.13,304.31,303.58,303.58,10532.0,302.3682,302.5471,301.8213,301.8213,10532.0
2024-12-06 12:10:00,303.45,303.66,303.37,303.56,26327.0,301.6921,301.9009,301.6126,301.8015,26327.0
2024-12-06 12:20:00,303.5,303.6,303.24,303.42,14753.0,301.7418,301.8412,301.4833,301.6623,14753.0
2024-12-06 12:30:00,303.38,303.43,303.02,303.13,13563.0,301.6225,301.6722,301.2646,301.374,13563.0
2024-12-06 12:40:00,303.13,303.51,303.03,303.35,14051.0,301.374,301.7518,301.2745,301.5927,14051.0
2024-12-06 12:50:00,303.34,303.55,303.27,303.36,13332.0,301.5827,301.7915,301.5131,301.6026,13332.0
2024-12-06 13:00:00,303.41,304.01,303.4,303.88,14833.0,301.6523,302.2489,301.6424,302.1196,14833.0
2024-12-06 13:10:00,303.88,304.38,303.87,304.33,18006.0,302.1196,302.6167,302.1097,302.567,18006.0
2024-12-06 13:20:00,304.33,304.4,304.13,304.18,16255.0,302.567,302.6366,302.3682,302.4179,16255.0
2024-12-06 13:30:00,304.06,304.23,303.6,303.6,12180.0,302.2986,302.4676,301.8412,301.8412,12180.0
2024-12-06 13:40:00,303.6,303.6,303.15,303.38,7581.0,301.8412,301.8412,301.3938,301.6225,7581.0
2024-12-06 13:50:00,303.47,303.75,303.32,303.63,9635.0,301.712,301.9904,301.5629,301.8711,9635.0
2024-12-06 14:00:00,303.64,303.89,303.5,303.53,17750.0,301.881,302.1296,301.7418,301.7716,17750.0
2024-12-06 14:10:00,303.5,303.59,303.28,303.36,9447.0,301.7418,301.8313,301.5231,301.6026,9447.0
2024-12-06 14:20:00,303.41,303.44,303.17,303.27,10856.0,301.6523,301.6822,301.4137,301.5131,10856.0
2024-12-06 14:30:00,303.24,303.35,303.18,303.21,11146.0,301.4833,301.5927,301.4237,301.4535,11146.0
2024-12-06 14:40:00,303.21,303.31,303.07,303.15,10917.0,301.4535,301.5529,301.3143,301.3938,10917.0
2024-12-06 14:50:00,303.16,303.32,303.15,303.25,12085.0,301.4038,301.5629,301.3938,301.4933,12085.0
2024-12-06 15:00:00,303.25,303.44,303.15,303.41,16204.0,301.4933,301.6822,301.3938,301.6523,16204.0
2024-12-06 15:10:00,303.43,303.71,303.42,303.46,17190.0,301.6722,301.9506,301.6623,301.702,17190.0
2024-12-06 15:20:00,303.5,303.68,303.37,303.5,18706.0,301.7418,301.9208,301.6126,301.7418,18706.0
2024-12-06 15:30:00,303.52,303.56,303.32,303.4,25207.0,301.7617,301.8015,301.5629,301.6424,25207.0
2024-12-06 15:40:00,303.42,303.96,303.28,303.65,33886.0,301.6623,302.1991,301.5231,301.8909,33886.0
2024-12-06 15:50:00,303.57,304.22,303.57,304.01,107340.0,301.8114,302.4576,301.8114,302.2489,107340.0
2024-12-09 09:30:00,304.07,305.07,302.08,304.55,93982.0,302.3085,303.3027,300.33,302.7857,93982.0
2024-12-09 09:40:00,304.61,304.76,304.29,304.42,20870.0,302.8454,302.9945,302.5272,302.6565,20870.0
2024-12-09 09:50:00,304.33,304.59,304.09,304.09,16164.0,302.567,302.8255,302.3284,302.3284,16164.0
2024-12-09 10:00:00,304.05,304.57,303.67,303.82,40468.0,302.2886,302.8056,301.9108,302.06,40468.0
2024-12-09 10:10:00,303.91,303.91,301.85,301.86,22561.0,302.1494,302.1494,300.1014,300.1113,22561.0
2024-12-09 10:20:00,301.85,301.97,300.34,301.16,21632.0,300.1014,300.2207,298.6001,299.4154,21632.0
2024-12-09 10:30:00,301.2,301.27,300.23,300.53,23063.0,299.4551,299.5247,298.4908,298.789,23063.0
2024-12-09 10:40:00,300.46,300.51,298.45,298.54,30924.0,298.7194,298.7691,296.7211,296.8105,30924.0
2024-12-09 10:50:00,298.62,299.0,297.31,297.58,34543.0,296.8901,297.2679,295.5877,295.8561,34543.0
2024-12-09 11:00:00,297.48,297.92,296.53,296.54,22466.0,295.7567,296.1941,294.8122,294.8221,22466.0
2024-12-09 11:10:00,296.36,297.88,296.16,297.75,86357.0,294.6432,296.1544,294.4443,296.0251,86357.0
2024-12-09 11:20:00,297.87,298.88,297.65,298.66,14145.0,296.1444,297.1486,295.9257,296.9298,14145.0
2024-12-09 11:30:00,298.81,299.31,298.38,298.6,25631.0,297.079,297.5761,296.6515,296.8702,25631.0
2024-12-09 11:40:00,298.73,299.56,298.73,299.32,11334.0,296.9994,297.8246,296.9994,297.586,11334.0
2024-12-09 11:50:00,299.32,300.03,299.32,299.88,10284.0,297.586,298.2919,297.586,298.1428,10284.0
2024-12-09 12:00:00,299.8,299.8,299.28,299.3,11876.0,298.0632,298.0632,297.5463,297.5661,11876.0
2024-12-09 12:10:00,299.26,299.47,298.9,299.24,7627.0,297.5264,297.7352,297.1685,297.5065,7627.0
2024-12-09 12:20:00,299.22,299.35,298.83,299.35,12217.0,297.4866,297.6159,297.0989,297.6159,12217.0
2024-12-09 12:30:00,299.18,299.27,298.88,299.11,5992.0,297.4468,297.5363,297.1486,297.3772,5992.0
2024-12-09 12:40:00,299.19,299.27,298.85,299.23,7972.0,297.4568,297.5363,297.1187,297.4965,7972.0
2024-12-09 12:50:00,299.22,299.22,298.81,298.92,6311.0,297.4866,297.4866,297.079,297.1883,6311.0
2024-12-09 13:00:00,298.81,298.99,298.7,298.77,8080.0,297.079,297.2579,296.9696,297.0392,8080.0
2024-12-09 13:10:00,298.76,299.15,298.74,298.95,10925.0,297.0293,297.417,297.0094,297.2182,10925.0
2024-12-09 13:20:00,298.94,299.05,298.35,298.37,14289.0,297.2082,297.3176,296.6216,296.6415,14289.0
2024-12-09 13:30:00,298.27,298.55,298.18,298.34,11929.0,296.5421,296.8205,296.4526,296.6117,11929.0
2024-12-09 13:40:00,298.35,298.36,297.88,298.2,9447.0,296.6216,296.6316,296.1544,296.4725,9447.0
2024-12-09 13:50:00,298.23,298.29,297.58,297.75,21392.0,296.5023,296.562,295.8561,296.0251,21392.0
2024-12-09 14:00:00,297.69,297.94,297.28,297.61,37410.0,295.9655,296.214,295.5578,295.8859,37410.0
2024-12-09 14:10:00,297.61,297.99,297.57,297.98,11202.0,295.8859,296.2637,295.8462,296.2538,11202.0
2024-12-09 14:20:00,297.92,298.32,297.91,298.23,10581.0,296.1941,296.5918,296.1842,296.5023,10581.0
2024-12-09 14:30:00,298.32,298.33,298.03,298.24,15111.0,296.5918,296.6018,296.3035,296.5123,15111.0
2024-12-09 14:40:00,298.23,298.58,297.73,297.92,32517.0,296.5023,296.8503,296.0052,296.1941,32517.0
2024-12-09 14:50:00,297.98,297.99,297.43,297.63,15668.0,296.2538,296.2637,295.707,295.9058,15668.0
2024-12-09 15:00:00,297.63,297.64,297.01,297.07,11084.0,295.9058,295.9158,295.2894,295.3491,11084.0
2024-12-09 15:10:00,297.11,297.15,296.83,297.04,30370.0,295.3888,295.4286,295.1105,295.3192,30370.0
2024-12-09 15:20:00,297.01,297.58,296.99,297.22,28761.0,295.2894,295.8561,295.2695,295.4982,28761.0
2024-12-09 15:30:00,297.24,297.54,297.08,297.46,24904.0,295.5181,295.8163,295.359,295.7368,24904.0
2024-12-09 15:40:00,297.37,297.64,296.85,296.89,46915.0,295.6473,295.9158,295.1303,295.1701,46915.0
2024-12-09 15:50:00,296.92,297.19,296.51,296.74,173208.0,295.1999,295.4684,294.7923,295.021,173208.0
2024-12-10 09:30:00,297.43,299.4,296.51,297.3,79834.0,295.707,297.6656,294.7923,295.5777,79834.0
2024-12-10 09:40:00,297.03,298.3,296.9,297.85,29823.0,295.3093,296.5719,295.18,296.1245,29823.0
2024-12-10 09:50:00,297.86,301.37,297.83,301.14,50753.0,296.1345,299.6242,296.1047,299.3955,50753.0
2024-12-10 10:00:00,300.95,301.97,300.63,301.43,58033.0,299.2066,300.2207,298.8884,299.6838,58033.0
2024-12-10 10:10:00,301.32,302.29,301.21,301.82,102494.0,299.5744,300.5388,299.4651,300.0715,102494.0
2024-12-10 10:20:00,301.8,301.98,301.3,301.91,59971.0,300.0517,300.2306,299.5546,300.161,59971.0
2024-12-10 10:30:00,302.0,302.96,301.95,302.85,22626.0,300.2505,301.2049,300.2008,301.0956,22626.0
2024-12-10 10:40:00,302.77,303.59,302.75,303.57,34267.0,301.016,301.8313,300.9962,301.8114,34267.0
2024-12-10 10:50:00,303.56,303.75,302.71,303.34,27423.0,301.8015,301.9904,300.9564,301.5827,27423.0
2024-12-10 11:00:00,303.4,304.18,303.38,303.77,23753.0,301.6424,302.4179,301.6225,302.0102,23753.0
2024-12-10 11:10:00,303.72,304.0,303.15,303.48,25284.0,301.9605,302.2389,301.3938,301.7219,25284.0
2024-12-10 11:20:00,303.39,303.88,303.01,303.73,26922.0,301.6324,302.1196,301.2546,301.9705,26922.0
2024-12-10 11:30:00,303.7,304.21,303.49,303.82,29312.0,301.9407,302.4477,301.7319,302.06,29312.0
2024-12-10 11:40:00,303.78,304.19,303.3,304.07,34078.0,302.0202,302.4278,301.543,302.3085,34078.0
2024-12-10 11:50:00,304.18,304.55,304.06,304.12,27898.0,302.4179,302.7857,302.2986,302.3582,27898.0
2024-12-10 12:00:00,304.18,304.6,303.87,304.53,22437.0,302.4179,302.8354,302.1097,302.7658,22437.0
2024-12-10 12:10:00,304.56,304.78,304.45,304.63,31509.0,302.7957,303.0144,302.6863,302.8653,31509.0
2024-12-10 12:20:00,304.49,304.63,303.97,304.0,27072.0,302.7261,302.8653,302.2091,302.2389,27072.0
2024-12-10 12:30:00,304.03,304.57,303.79,304.48,18382.0,302.2687,302.8056,302.0301,302.7161,18382.0
2024-12-10 12:40:00,304.56,304.56,304.08,304.35,25647.0,302.7957,302.7957,302.3185,302.5869,25647.0
2024-12-10 12:50:00,304.35,304.55,304.08,304.25,30986.0,302.5869,302.7857,302.3185,302.4875,30986.0
2024-12-10 13:00:00,304.07,304.14,303.81,303.97,29618.0,302.3085,302.3781,302.05,302.2091,29618.0
2024-12-10 13:10:00,303.88,304.03,303.57,303.77,25441.0,302.1196,302.2687,301.8114,302.0102,25441.0
2024-12-10 13:20:00,303.94,304.33,303.73,304.14,19421.0,302.1793,302.567,301.9705,302.3781,19421.0
2024-12-10 13:30:00,304.1,304.71,303.97,304.63,19246.0,302.3383,302.9448,302.2091,302.8653,19246.0
2024-12-10 13:40:00,304.69,304.8,304.49,304.73,28138.0,302.9249,303.0343,302.7261,302.9647,28138.0
2024-12-10 13:50:00,304.69,304.83,304.31,304.41,22524.0,302.9249,303.0641,302.5471,302.6465,22524.0
2024-12-10 14:00:00,304.38,304.38,303.94,304.17,24478.0,302.6167,302.6167,302.1793,302.4079,24478.0
2024-12-10 14:10:00,304.13,304.31,303.67,304.26,23378.0,302.3682,302.5471,301.9108,302.4974,23378.0
2024-12-10 14:20:00,304.33,304.81,304.25,304.76,17163.0,302.567,303.0442,302.4875,302.9945,17163.0
2024-12-10 14:30:00,304.71,304.76,304.41,304.71,21539.0,302.9448,302.9945,302.6465,302.9448,21539.0
2024-12-10 14:40:00,304.65,304.98,304.56,304.84,20816.0,302.8851,303.2132,302.7957,303.074,20816.0
2024-12-10 14:50:00,304.78,304.84,304.2,304.27,29121.0,303.0144,303.074,302.4378,302.5074,29121.0
2024-12-10 15:00:00,304.25,304.86,303.93,303.97,15602.0,302.4875,303.0939,302.1693,302.2091,15602.0
2024-12-10 15:10:00,303.91,304.07,303.3,303.65,54090.0,302.1494,302.3085,301.543,301.8909,54090.0
2024-12-10 15:20:00,303.63,303.87,303.05,303.26,43196.0,301.8711,302.1097,301.2944,301.5032,43196.0
2024-12-10 15:30:00,303.26,303.48,302.89,303.08,62838.0,301.5032,301.7219,301.1353,301.3242,62838.0
2024-12-10 15:40:00,303.08,303.24,302.3,302.51,88074.0,301.3242,301.4833,300.5488,300.7575,88074.0
2024-12-10 15:50:00,302.39,302.71,301.8,302.18,174802.0,300.6382,300.9564,300.0517,300.4295,174802.0
2024-12-11 09:30:00,303.37,304.13,301.7,301.88,54881.0,301.6126,302.3682,299.9522,300.1312,54881.0
2024-12-11 09:40:00,301.99,302.84,301.0,301.39,37547.0,300.2406,301.0856,299.2563,299.644,37547.0
2024-12-11 09:50:00,301.81,301.81,300.14,300.63,38660.0,300.0616,300.0616,298.4013,298.8884,38660.0
2024-12-11 10:00:00,300.76,300.91,300.06,300.72,16814.0,299.0177,299.1668,298.3217,298.9779,16814.0
2024-12-11 10:10:00,300.65,301.44,300.61,301.06,32633.0,298.9083,299.6937,298.8686,299.3159,32633.0
2024-12-11 10:20:00,301.25,301.28,300.73,300.97,8866.0,299.5048,299.5347,298.9879,299.2265,8866.0
2024-12-11 10:30:00,300.97,301.05,299.54,300.13,20922.0,299.2265,299.306,297.8048,298.3913,20922.0
2024-12-11 10:40:00,300.12,301.65,300.0,301.43,44967.0,298.3814,299.9025,298.2621,299.6838,44967.0
2024-12-11 10:50:00,301.41,301.47,300.45,300.45,11692.0,299.6639,299.7236,298.7095,298.7095,11692.0
2024-12-11 11:00:00,300.68,300.96,300.66,300.66,7756.0,298.9381,299.2165,298.9183,298.9183,7756.0
2024-12-11 11:10:00,300.67,301.83,300.65,301.7,11132.0,298.9282,300.0815,298.9083,299.9522,11132.0
2024-12-11 11:20:00,301.81,302.57,301.68,302.37,24832.0,300.0616,300.8172,299.9324,300.6184,24832.0
2024-12-11 11:30:00,302.37,302.64,302.22,302.63,12441.0,300.6184,300.8868,300.4692,300.8769,12441.0
2024-12-11 11:40:00,302.74,303.03,302.6,302.68,18378.0,300.9862,301.2745,300.847,300.9266,18378.0
2024-12-11 11:50:00,302.63,302.72,301.98,302.09,10630.0,300.8769,300.9663,300.2306,300.34,10630.0
2024-12-11 12:00:00,302.09,302.34,301.86,302.12,11611.0,300.34,300.5885,300.1113,300.3698,11611.0
2024-12-11 12:10:00,302.09,302.38,302.01,302.02,13930.0,300.34,300.6283,300.2604,300.2704,13930.0
2024-12-11 12:20:00,302.02,302.43,301.85,301.94,12028.0,300.2704,300.678,300.1014,300.1908,12028.0
2024-12-11 12:30:00,301.94,302.02,301.66,301.81,12613.0,300.1908,300.2704,299.9125,300.0616,12613.0
2024-12-11 12:40:00,301.93,302.38,301.89,302.25,12519.0,300.1809,300.6283,300.1411,300.4991,12519.0
2024-12-11 12:50:00,302.25,302.56,302.25,302.5,4596.0,300.4991,300.8073,300.4991,300.7476,4596.0
2024-12-11 13:00:00,302.51,302.85,302.51,302.71,4706.0,300.7575,301.0956,300.7575,300.9564,4706.0
2024-12-11 13:10:00,302.72,302.84,302.32,302.68,11381.0,300.9663,301.0856,300.5686,300.9266,11381.0
2024-12-11 13:20:00,302.55,302.84,302.35,302.84,8214.0,300.7973,301.0856,300.5985,301.0856,8214.0
2024-12-11 13:30:00,302.84,302.84,302.05,302.2,11073.0,301.0856,301.0856,300.3002,300.4493,11073.0
2024-12-11 13:40:00,302.28,302.37,301.98,302.07,20697.0,300.5289,300.6184,300.2306,300.3201,20697.0
2024-12-11 13:50:00,301.99,301.99,301.56,301.71,16192.0,300.2406,300.2406,299.813,299.9622,16192.0
2024-12-11 14:00:00,301.73,301.82,301.58,301.76,9782.0,299.9821,300.0715,299.8329,300.0119,9782.0
2024-12-11 14:10:00,301.7,302.0,301.64,301.87,7057.0,299.9522,300.2505,299.8926,300.1213,7057.0
2024-12-11 14:20:00,301.86,301.93,301.62,301.93,21598.0,300.1113,300.1809,299.8727,300.1809,21598.0
2024-12-11 14:30:00,301.93,302.3,301.91,302.21,8554.0,300.1809,300.5488,300.161,300.4593,8554.0
2024-12-11 14:40:00,302.22,302.54,302.03,302.04,9897.0,300.4692,300.7874,300.2803,300.2903,9897.0
2024-12-11 14:50:00,302.08,302.27,301.85,302.23,13489.0,300.33,300.5189,300.1014,300.4792,13489.0
2024-12-11 15:00:00,302.23,302.48,302.12,302.41,8377.0,300.4792,300.7277,300.3698,300.6581,8377.0
2024-12-11 15:10:00,302.45,302.65,302.18,302.3,16985.0,300.6979,300.8967,300.4295,300.5488,16985.0
2024-12-11 15:20:00,302.21,302.58,302.2,302.58,12954.0,300.4593,300.8271,300.4493,300.8271,12954.0
2024-12-11 15:30:00,302.57,302.77,302.28,302.74,22618.0,300.8172,301.016,300.5289,300.9862,22618.0
2024-12-11 15:40:00,302.73,303.12,302.25,302.92,48845.0,300.9763,301.364,300.4991,301.1652,48845.0
2024-12-11 15:50:00,303.07,303.24,302.19,302.39,123437.0,301.3143,301.4833,300.4394,300.6382,123437.0
2024-12-12 09:30:00,303.63,304.45,302.24,303.65,58794.0,301.8711,302.6863,300.4891,301.8909,58794.0
2024-12-12 09:40:00,303.56,304.06,302.97,303.3,26383.0,301.8015,302.2986,301.2149,301.543,26383.0
2024-12-12 09:50:00,303.16,303.16,302.14,302.75,18594.0,301.4038,301.4038,300.3897,300.9962,18594.0
2024-12-12 10:00:00,302.72,302.96,302.22,302.32,21166.0,300.9663,301.2049,300.4692,300.5686,21166.0
2024-12-12 10:10:00,302.16,302.61,301.71,302.45,7634.0,300.4096,300.857,299.9622,300.6979,7634.0
2024-12-12 10:20:00,302.51,302.78,302.18,302.66,14401.0,300.7575,301.026,300.4295,300.9067,14401.0
2024-12-12 10:30:00,302.66,303.48,302.6,302.86,18772.0,300.9067,301.7219,300.847,301.1055,18772.0
2024-12-12 10:40:00,302.83,302.83,302.0,302.11,8912.0,301.0757,301.0757,300.2505,300.3599,8912.0
2024-12-12 10:50:00,302.06,302.06,301.68,301.68,12536.0,300.3102,300.3102,299.9324,299.9324,12536.0
2024-12-12 11:00:00,301.68,301.82,301.35,301.6,8461.0,299.9324,300.0715,299.6043,299.8528,8461.0
2024-12-12 11:10:00,301.71,301.94,301.6,301.87,16977.0,299.9622,300.1908,299.8528,300.1213,16977.0
2024-12-12 11:20:00,301.9,302.22,301.82,302.18,7678.0,300.1511,300.4692,300.0715,300.4295,7678.0
2024-12-12 11:30:00,302.11,302.11,301.55,301.78,14047.0,300.3599,300.3599,299.8031,300.0318,14047.0
2024-12-12 11:40:00,301.89,301.89,301.37,301.47,12883.0,300.1411,300.1411,299.6242,299.7236,12883.0
2024-12-12 11:50:00,301.55,301.61,301.15,301.15,11739.0,299.8031,299.8628,299.4054,299.4054,11739.0
2024-12-12 12:00:00,301.12,301.67,301.12,301.47,5898.0,299.3756,299.9224,299.3756,299.7236,5898.0
2024-12-12 12:10:00,301.46,302.02,301.4,301.94,9663.0,299.7136,300.2704,299.654,300.1908,9663.0
2024-12-12 12:20:00,301.88,302.02,301.53,301.66,11767.0,300.1312,300.2704,299.7832,299.9125,11767.0
2024-12-12 12:30:00,301.6,301.69,301.21,301.35,9273.0,299.8528,299.9423,299.4651,299.6043,9273.0
2024-12-12 12:40:00,301.38,301.67,301.3,301.35,25327.0,299.6341,299.9224,299.5546,299.6043,25327.0
2024-12-12 12:50:00,301.43,301.43,300.82,301.41,12473.0,299.6838,299.6838,299.0773,299.6639,12473.0
2024-12-12 13:00:00,301.5,301.56,301.09,301.33,7967.0,299.7534,299.813,299.3458,299.5844,7967.0
2024-12-12 13:10:00,301.35,301.41,301.21,301.31,2503.0,299.6043,299.6639,299.4651,299.5645,2503.0
2024-12-12 13:20:00,301.32,301.76,301.12,301.16,19359.0,299.5744,300.0119,299.3756,299.4154,19359.0
2024-12-12 13:30:00,301.17,301.28,300.59,300.9,12760.0,299.4253,299.5347,298.8487,299.1569,12760.0
2024-12-12 13:40:00,300.87,301.12,300.85,301.03,7717.0,299.127,299.3756,299.1072,299.2861,7717.0
2024-12-12 13:50:00,301.04,301.1,300.83,300.84,12434.0,299.2961,299.3557,299.0873,299.0972,12434.0
2024-12-12 14:00:00,300.83,300.97,300.61,300.9,17794.0,299.0873,299.2265,298.8686,299.1569,17794.0
2024-12-12 14:10:00,300.87,301.02,300.54,300.65,18860.0,299.127,299.2762,298.799,298.9083,18860.0
2024-12-12 14:20:00,300.64,300.73,300.31,300.39,10717.0,298.8984,298.9879,298.5703,298.6498,10717.0
2024-12-12 14:30:00,300.37,300.8,300.26,300.72,7526.0,298.6299,299.0575,298.5206,298.9779,7526.0
2024-12-12 14:40:00,300.8,301.17,300.66,300.81,11042.0,299.0575,299.4253,298.9183,299.0674,11042.0
2024-12-12 14:50:00,300.8,300.96,300.6,300.6,16582.0,299.0575,299.2165,298.8586,298.8586,16582.0
2024-12-12 15:00:00,300.68,301.02,300.6,301.0,11220.0,298.9381,299.2762,298.8586,299.2563,11220.0
2024-12-12 15:10:00,300.95,301.04,300.8,300.92,10609.0,299.2066,299.2961,299.0575,299.1768,10609.0
2024-12-12 15:20:00,300.92,301.09,300.76,300.81,22503.0,299.1768,299.3458,299.0177,299.0674,22503.0
2024-12-12 15:30:00,300.81,301.14,300.67,301.05,23231.0,299.0674,299.3955,298.9282,299.306,23231.0
2024-12-12 15:40:00,301.04,301.32,300.89,300.94,30035.0,299.2961,299.5744,299.1469,299.1966,30035.0
2024-12-12 15:50:00,300.99,301.01,300.28,300.31,133091.0,299.2464,299.2662,298.5405,298.5703,133091.0
2024-12-13 09:30:00,302.46,303.99,301.79,303.63,65787.0,300.7078,302.229,300.0417,301.8711,65787.0
2024-12-13 09:40:00,303.86,304.32,302.69,303.64,38253.0,302.0997,302.5571,300.9365,301.881,38253.0
2024-12-13 09:50:00,303.18,303.58,302.56,303.07,32133.0,301.4237,301.8213,300.8073,301.3143,32133.0
2024-12-13 10:00:00,303.25,303.91,302.93,303.88,20669.0,301.4933,302.1494,301.1751,302.1196,20669.0
2024-12-13 10:10:00,303.82,303.92,302.74,302.93,18938.0,302.06,302.1594,300.9862,301.1751,18938.0
2024-12-13 10:20:00,302.81,303.14,302.47,302.94,29680.0,301.0558,301.3839,300.7178,301.1851,29680.0
2024-12-13 10:30:00,302.98,303.05,302.45,302.82,19856.0,301.2248,301.2944,300.6979,301.0658,19856.0
2024-12-13 10:40:00,302.84,302.84,301.85,302.0,17112.0,301.0856,301.0856,300.1014,300.2505,17112.0
2024-12-13 10:50:00,302.06,302.36,301.83,302.31,19403.0,300.3102,300.6084,300.0815,300.5587,19403.0
2024-12-13 11:00:00,302.28,302.63,301.74,302.63,22743.0,300.5289,300.8769,299.992,300.8769,22743.0
2024-12-13 11:10:00,302.54,302.77,302.3,302.57,13906.0,300.7874,301.016,300.5488,300.8172,13906.0
2024-12-13 11:20:00,302.43,303.02,302.27,302.89,17489.0,300.678,301.2646,300.5189,301.1353,17489.0
2024-12-13 11:30:00,302.9,303.24,302.68,302.91,15393.0,301.1453,301.4833,300.9266,301.1552,15393.0
2024-12-13 11:40:00,302.82,303.22,302.68,302.82,13207.0,301.0658,301.4634,300.9266,301.0658,13207.0
2024-12-13 11:50:00,302.91,303.04,302.54,302.94,18468.0,301.1552,301.2845,300.7874,301.1851,18468.0
2024-12-13 12:00:00,302.92,302.92,301.61,301.75,8796.0,301.1652,301.1652,299.8628,300.0019,8796.0
2024-12-13 12:10:00,301.88,301.92,301.5,301.77,10432.0,300.1312,300.171,299.7534,300.0218,10432.0
2024-12-13 12:20:00,301.76,301.77,301.53,301.65,19516.0,300.0119,300.0218,299.7832,299.9025,19516.0
2024-12-13 12:30:00,301.65,301.78,301.25,301.25,20214.0,299.9025,300.0318,299.5048,299.5048,20214.0
2024-12-13 12:40:00,301.25,301.62,301.24,301.5,11709.0,299.5048,299.8727,299.4949,299.7534,11709.0
2024-12-13 12:50:00,301.44,302.02,301.26,301.87,8092.0,299.6937,300.2704,299.5148,300.1213,8092.0
2024-12-13 13:00:00,301.9,302.04,301.57,301.71,9039.0,300.1511,300.2903,299.823,299.9622,9039.0
2024-12-13 13:10:00,301.72,302.16,301.63,302.16,6050.0,299.9721,300.4096,299.8826,300.4096,6050.0
2024-12-13 13:20:00,302.11,302.29,301.83,302.29,5333.0,300.3599,300.5388,300.0815,300.5388,5333.0
2024-12-13 13:30:00,302.28,302.28,302.0,302.13,4515.0,300.5289,300.5289,300.2505,300.3797,4515.0
2024-12-13 13:40:00,302.2,302.53,302.1,302.43,11593.0,300.4493,300.7774,300.3499,300.678,11593.0
2024-12-13 13:50:00,302.29,302.32,302.06,302.22,11052.0,300.5388,300.5686,300.3102,300.4692,11052.0
2024-12-13 14:00:00,302.22,302.5,302.06,302.5,7979.0,300.4692,300.7476,300.3102,300.7476,7979.0
2024-12-13 14:10:00,302.5,302.68,302.34,302.5,13147.0,300.7476,300.9266,300.5885,300.7476,13147.0
2024-12-13 14:20:00,302.51,302.51,302.17,302.32,8509.0,300.7575,300.7575,300.4195,300.5686,8509.0
2024-12-13 14:30:00,302.32,302.57,302.18,302.39,9468.0,300.5686,300.8172,300.4295,300.6382,9468.0
2024-12-13 14:40:00,302.47,302.52,302.18,302.47,9479.0,300.7178,300.7675,300.4295,300.7178,9479.0
2024-12-13 14:50:00,302.35,302.42,302.08,302.2,7008.0,300.5985,300.6681,300.33,300.4493,7008.0
2024-12-13 15:00:00,302.17,302.32,302.06,302.13,6476.0,300.4195,300.5686,300.3102,300.3797,6476.0
2024-12-13 15:10:00,302.13,302.38,302.13,302.27,11656.0,300.3797,300.6283,300.3797,300.5189,11656.0
2024-12-13 15:20:00,302.32,302.62,302.3,302.39,9466.0,300.5686,300.8669,300.5488,300.6382,9466.0
2024-12-13 15:30:00,302.44,302.58,302.3,302.58,15547.0,300.688,300.8271,300.5488,300.8271,15547.0
2024-12-13 15:40:00,302.59,302.94,302.46,302.83,21006.0,300.8371,301.1851,300.7078,301.0757,21006.0
2024-12-13 15:50:00,302.77,302.85,302.16,302.31,80247.0,301.016,301.0956,300.4096,300.5587,80247.0
2024-12-16 09:30:00,303.7,303.7,300.83,302.64,64454.0,301.9407,301.9407,299.0873,300.8868,64454.0
2024-12-16 09:40:00,302.64,303.57,302.6,302.98,22652.0,300.8868,301.8114,300.847,301.2248,22652.0
2024-12-16 09:50:00,303.12,303.43,302.37,302.61,25815.0,301.364,301.6722,300.6184,300.857,25815.0
2024-12-16 10:00:00,302.5,303.0,302.41,302.83,14920.0,300.7476,301.2447,300.6581,301.0757,14920.0
2024-12-16 10:10:00,302.92,302.92,301.94,302.06,20511.0,301.1652,301.1652,300.1908,300.3102,20511.0
2024-12-16 10:20:00,302.14,302.6,301.71,302.47,18668.0,300.3897,300.847,299.9622,300.7178,18668.0
2024-12-16 10:30:00,302.34,302.79,302.32,302.57,14927.0,300.5885,301.0359,300.5686,300.8172,14927.0
2024-12-16 10:40:00,302.63,303.09,302.59,303.0,13561.0,300.8769,301.3342,300.8371,301.2447,13561.0
2024-12-16 10:50:00,302.96,303.09,302.68,302.87,22536.0,301.2049,301.3342,300.9266,301.1155,22536.0
2024-12-16 11:00:00,302.78,302.78,302.08,302.48,11896.0,301.026,301.026,300.33,300.7277,11896.0
2024-12-16 11:10:00,302.57,302.87,302.38,302.53,13565.0,300.8172,301.1155,300.6283,300.7774,13565.0
2024-12-16 11:20:00,302.5,302.51,302.05,302.34,11788.0,300.7476,300.7575,300.3002,300.5885,11788.0
2024-12-16 11:30:00,302.16,302.86,302.16,302.81,18288.0,300.4096,301.1055,300.4096,301.0558,18288.0
2024-12-16 11:40:00,302.73,303.11,302.73,303.03,16770.0,300.9763,301.3541,300.9763,301.2745,16770.0
2024-12-16 11:50:00,303.04,303.07,302.61,302.62,22885.0,301.2845,301.3143,300.857,300.8669,22885.0
2024-12-16 12:00:00,302.69,302.73,302.17,302.44,13354.0,300.9365,300.9763,300.4195,300.688,13354.0
2024-12-16 12:10:00,302.55,303.08,302.55,302.59,25521.0,300.7973,301.3242,300.7973,300.8371,25521.0
2024-12-16 12:20:00,302.8,303.11,302.79,302.98,13444.0,301.0459,301.3541,301.0359,301.2248,13444.0
2024-12-16 12:30:00,303.01,303.19,302.93,303.17,11514.0,301.2546,301.4336,301.1751,301.4137,11514.0
2024-12-16 12:40:00,303.16,303.61,303.15,303.45,9060.0,301.4038,301.8512,301.3938,301.6921,9060.0
2024-12-16 12:50:00,303.44,303.75,303.38,303.65,4916.0,301.6822,301.9904,301.6225,301.8909,4916.0
2024-12-16 13:00:00,303.71,303.84,303.65,303.75,11184.0,301.9506,302.0798,301.8909,301.9904,11184.0
2024-12-16 13:10:00,303.75,303.77,303.57,303.65,12395.0,301.9904,302.0102,301.8114,301.8909,12395.0
2024-12-16 13:20:00,303.71,304.03,303.66,303.98,15442.0,301.9506,302.2687,301.9009,302.219,15442.0
2024-12-16 13:30:00,303.89,304.16,303.81,303.81,9172.0,302.1296,302.398,302.05,302.05,9172.0
2024-12-16 13:40:00,303.89,304.2,303.73,304.05,13799.0,302.1296,302.4378,301.9705,302.2886,13799.0
2024-12-16 13:50:00,304.05,304.14,303.84,303.84,8225.0,302.2886,302.3781,302.0798,302.0798,8225.0
2024-12-16 14:00:00,303.81,303.85,303.46,303.75,9300.0,302.05,302.0898,301.702,301.9904,9300.0
2024-12-16 14:10:00,303.75,304.1,303.7,304.01,11441.0,301.9904,302.3383,301.9407,302.2489,11441.0
2024-12-16 14:20:00,303.99,303.99,303.73,303.79,10965.0,302.229,302.229,301.9705,302.0301,10965.0
2024-12-16 14:30:00,303.85,303.87,303.55,303.75,12680.0,302.0898,302.1097,301.7915,301.9904,12680.0
2024-12-16 14:40:00,303.64,303.73,303.5,303.5,7941.0,301.881,301.9705,301.7418,301.7418,7941.0
2024-12-16 14:50:00,303.49,303.6,303.38,303.52,7452.0,301.7319,301.8412,301.6225,301.7617,7452.0
2024-12-16 15:00:00,303.57,303.92,303.44,303.88,14258.0,301.8114,302.1594,301.6822,302.1196,14258.0
2024-12-16 15:10:00,303.88,304.04,303.62,303.65,14191.0,302.1196,302.2787,301.8611,301.8909,14191.0
2024-12-16 15:20:00,303.65,303.98,303.6,303.94,14172.0,301.8909,302.219,301.8412,302.1793,14172.0
2024-12-16 15:30:00,303.87,304.02,303.21,303.43,21872.0,302.1097,302.2588,301.4535,301.6722,21872.0
2024-12-16 15:40:00,303.47,303.52,303.09,303.42,21372.0,301.712,301.7617,301.3342,301.6623,21372.0
2024-12-16 15:50:00,303.41,303.75,303.09,303.63,92494.0,301.6523,301.9904,301.3342,301.8711,92494.0
2024-12-17 09:30:00,302.33,302.96,301.5,301.77,78975.0,300.5786,301.2049,299.7534,300.0218,78975.0
2024-12-17 09:40:00,301.5,302.07,300.98,301.93,17654.0,299.7534,300.3201,299.2364,300.1809,17654.0
2024-12-17 09:50:00,302.08,303.03,301.94,302.69,28587.0,300.33,301.2745,300.1908,300.9365,28587.0
2024-12-17 10:00:00,302.83,302.83,301.78,301.78,48888.0,301.0757,301.0757,300.0318,300.0318,48888.0
2024-12-17 10:10:00,301.9,301.9,300.89,301.0,28802.0,300.1511,300.1511,299.1469,299.2563,28802.0
2024-12-17 10:20:00,300.82,301.04,300.47,300.48,34193.0,299.0773,299.2961,298.7294,298.7393,34193.0
2024-12-17 10:30:00,300.62,301.43,300.48,300.89,28979.0,298.8785,299.6838,298.7393,299.1469,28979.0
2024-12-17 10:40:00,300.86,301.07,300.48,300.76,29979.0,299.1171,299.3259,298.7393,299.0177,29979.0
2024-12-17 10:50:00,300.81,301.37,300.42,301.27,31831.0,299.0674,299.6242,298.6797,299.5247,31831.0
2024-12-17 11:00:00,301.2,302.13,301.11,301.42,57464.0,299.4551,300.3797,299.3657,299.6739,57464.0
2024-12-17 11:10:00,301.52,301.64,300.89,301.12,17372.0,299.7733,299.8926,299.1469,299.3756,17372.0
2024-12-17 11:20:00,301.05,301.06,300.16,300.42,37871.0,299.306,299.3159,298.4212,298.6797,37871.0
2024-12-17 11:30:00,300.42,300.93,300.35,300.57,27782.0,298.6797,299.1867,298.6101,298.8288,27782.0
2024-12-17 11:40:00,300.68,300.83,300.44,300.65,22112.0,298.9381,299.0873,298.6995,298.9083,22112.0
2024-12-17 11:50:00,300.64,301.1,300.49,300.63,36169.0,298.8984,299.3557,298.7492,298.8884,36169.0
2024-12-17 12:00:00,300.5,300.63,299.76,299.76,31699.0,298.7592,298.8884,298.0235,298.0235,31699.0
2024-12-17 12:10:00,299.74,300.31,299.7,300.26,21218.0,298.0036,298.5703,297.9638,298.5206,21218.0
2024-12-17 12:20:00,300.32,300.52,300.19,300.26,19549.0,298.5802,298.7791,298.451,298.5206,19549.0
2024-12-17 12:30:00,300.28,300.81,300.27,300.81,18478.0,298.5405,299.0674,298.5305,299.0674,18478.0
2024-12-17 12:40:00,300.81,301.11,300.73,301.11,14201.0,299.0674,299.3657,298.9879,299.3657,14201.0
2024-12-17 12:50:00,301.02,301.49,301.02,301.24,25457.0,299.2762,299.7435,299.2762,299.4949,25457.0
2024-12-17 13:00:00,301.2,301.35,300.87,300.98,19938.0,299.4551,299.6043,299.127,299.2364,19938.0
2024-12-17 13:10:00,300.89,301.12,300.55,300.58,17190.0,299.1469,299.3756,298.8089,298.8387,17190.0
2024-12-17 13:20:00,300.56,300.98,300.5,300.65,21098.0,298.8188,299.2364,298.7592,298.9083,21098.0
2024-12-17 13:30:00,300.73,301.11,300.62,300.92,28532.0,298.9879,299.3657,298.8785,299.1768,28532.0
2024-12-17 13:40:00,301.01,301.11,300.52,300.8,26546.0,299.2662,299.3657,298.7791,299.0575,26546.0
2024-12-17 13:50:00,300.76,301.34,300.76,301.34,15523.0,299.0177,299.5943,299.0177,299.5943,15523.0
2024-12-17 14:00:00,301.27,301.48,301.11,301.19,15686.0,299.5247,299.7335,299.3657,299.4452,15686.0
2024-12-17 14:10:00,301.23,301.25,300.87,301.19,19123.0,299.485,299.5048,299.127,299.4452,19123.0
2024-12-17 14:20:00,301.14,301.17,300.93,300.96,24696.0,299.3955,299.4253,299.1867,299.2165,24696.0
2024-12-17 14:30:00,300.97,301.0,299.9,300.05,54119.0,299.2265,299.2563,298.1627,298.3118,54119.0
2024-12-17 14:40:00,300.04,300.48,299.8,300.35,46403.0,298.3019,298.7393,298.0632,298.6101,46403.0
2024-12-17 14:50:00,300.32,300.93,300.18,300.77,30844.0,298.5802,299.1867,298.441,299.0276,30844.0
2024-12-17 15:00:00,300.65,300.84,300.34,300.34,36814.0,298.9083,299.0972,298.6001,298.6001,36814.0
2024-12-17 15:10:00,300.34,300.77,300.33,300.67,35050.0,298.6001,299.0276,298.5902,298.9282,35050.0
2024-12-17 15:20:00,300.67,300.97,300.43,300.66,51007.0,298.9282,299.2265,298.6896,298.9183,51007.0
2024-12-17 15:30:00,300.66,301.19,300.66,301.19,70222.0,298.9183,299.4452,298.9183,299.4452,70222.0
2024-12-17 15:40:00,301.16,301.53,301.07,301.19,50696.0,299.4154,299.7832,299.3259,299.4452,50696.0
2024-12-17 15:50:00,301.26,301.64,300.81,301.22,173126.0,299.5148,299.8926,299.0674,299.475,173126.0
2024-12-18 09:30:00,302.6,303.59,301.0,301.0,121412.0,300.847,301.8313,299.2563,299.2563,121412.0
2024-12-18 09:40:00,301.19,302.61,301.01,302.53,46976.0,299.4452,300.857,299.2662,300.7774,46976.0
2024-12-18 09:50:00,302.53,303.22,302.03,303.22,23518.0,300.7774,301.4634,300.2803,301.4634,23518.0
2024-12-18 10:00:00,303.19,303.33,302.31,302.53,53605.0,301.4336,301.5728,300.5587,300.7774,53605.0
2024-12-18 10:10:00,302.42,302.9,301.9,302.29,35038.0,300.6681,301.1453,300.1511,300.5388,35038.0
2024-12-18 10:20:00,302.25,303.3,302.1,302.47,28542.0,300.4991,301.543,300.3499,300.7178,28542.0
2024-12-18 10:30:00,302.71,303.27,302.43,302.92,19526.0,300.9564,301.5131,300.678,301.1652,19526.0
2024-12-18 10:40:00,302.92,303.42,302.8,302.93,10135.0,301.1652,301.6623,301.0459,301.1751,10135.0
2024-12-18 10:50:00,302.91,303.26,302.88,303.16,9169.0,301.1552,301.5032,301.1254,301.4038,9169.0
2024-12-18 11:00:00,303.18,303.34,302.46,302.57,10985.0,301.4237,301.5827,300.7078,300.8172,10985.0
2024-12-18 11:10:00,302.53,302.53,301.9,301.9,25385.0,300.7774,300.7774,300.1511,300.1511,25385.0
2024-12-18 11:20:00,301.94,302.35,301.7,302.23,20181.0,300.1908,300.5985,299.9522,300.4792,20181.0
2024-12-18 11:30:00,302.22,302.56,301.96,302.18,16800.0,300.4692,300.8073,300.2107,300.4295,16800.0
2024-12-18 11:40:00,302.18,302.33,301.87,302.16,12591.0,300.4295,300.5786,300.1213,300.4096,12591.0
2024-12-18 11:50:00,302.07,302.51,302.05,302.28,14273.0,300.3201,300.7575,300.3002,300.5289,14273.0
2024-12-18 12:00:00,302.28,302.42,301.31,301.52,10175.0,300.5289,300.6681,299.5645,299.7733,10175.0
2024-12-18 12:10:00,301.52,301.95,301.33,301.95,11731.0,299.7733,300.2008,299.5844,300.2008,11731.0
2024-12-18 12:20:00,302.02,302.32,301.65,301.74,11477.0,300.2704,300.5686,299.9025,299.992,11477.0
2024-12-18 12:30:00,301.65,301.87,301.29,301.46,10351.0,299.9025,300.1213,299.5446,299.7136,10351.0
2024-12-18 12:40:00,301.63,301.64,301.18,301.51,11588.0,299.8826,299.8926,299.4353,299.7633,11588.0
2024-12-18 12:50:00,301.59,301.74,301.13,301.73,9832.0,299.8429,299.992,299.3855,299.9821,9832.0
2024-12-18 13:00:00,301.6,301.72,301.08,301.23,8947.0,299.8528,299.9721,299.3358,299.485,8947.0
2024-12-18 13:10:00,301.18,301.32,300.59,301.0,8692.0,299.4353,299.5744,298.8487,299.2563,8692.0
2024-12-18 13:20:00,300.99,301.11,300.78,300.88,10612.0,299.2464,299.3657,299.0376,299.137,10612.0
2024-12-18 13:30:00,300.87,301.4,300.87,301.28,11232.0,299.127,299.654,299.127,299.5347,11232.0
2024-12-18 13:40:00,301.35,301.65,301.14,301.53,9089.0,299.6043,299.9025,299.3955,299.7832,9089.0
2024-12-18 13:50:00,301.56,301.61,301.04,301.04,12406.0,299.813,299.8628,299.2961,299.2961,12406.0
2024-12-18 14:00:00,300.96,301.16,298.39,298.66,33690.0,299.2165,299.4154,296.6614,296.9298,33690.0
2024-12-18 14:10:00,298.39,298.67,297.51,297.89,16331.0,296.6614,296.9398,295.7865,296.1643,16331.0
2024-12-18 14:20:00,297.94,299.01,297.87,297.87,22649.0,296.214,297.2778,296.1444,296.1444,22649.0
2024-12-18 14:30:00,298.1,299.22,297.5,298.2,40062.0,296.3731,297.4866,295.7766,296.4725,40062.0
2024-12-18 14:40:00,298.49,298.64,296.56,297.31,22641.0,296.7608,296.91,294.842,295.5877,22641.0
2024-12-18 14:50:00,297.37,297.54,295.51,295.67,32514.0,295.6473,295.8163,293.7981,293.9572,32514.0
2024-12-18 15:00:00,295.81,296.21,295.03,295.25,28711.0,294.0964,294.494,293.3209,293.5396,28711.0
2024-12-18 15:10:00,295.25,295.25,293.55,293.65,38802.0,293.5396,293.5396,291.8495,291.9489,38802.0
2024-12-18 15:20:00,293.61,294.64,293.45,293.7,26824.0,291.9091,292.9331,291.75,291.9986,26824.0
2024-12-18 15:30:00,293.72,293.75,291.0,291.26,74391.0,292.0185,292.0483,289.3142,289.5727,74391.0
2024-12-18 15:40:00,291.0,291.14,286.43,289.12,277674.0,289.3142,289.4534,284.7707,287.4451,277674.0
2024-12-18 15:50:00,289.12,289.38,287.54,287.79,325579.0,287.4451,287.7036,285.8743,286.1228,325579.0
2024-12-19 09:30:00,293.02,296.19,293.02,295.34,102297.0,291.3225,294.4742,291.3225,293.6291,102297.0
2024-12-19 09:40:00,295.61,296.86,294.83,294.84,63968.0,293.8975,295.1403,293.122,293.132,63968.0
2024-12-19 09:50:00,294.94,295.14,293.66,293.89,34700.0,293.2314,293.4302,291.9588,292.1875,34700.0
2024-12-19 10:00:00,293.88,294.55,292.11,293.41,49542.0,292.1775,292.8437,290.4178,291.7103,49542.0
2024-12-19 10:10:00,293.13,293.72,292.31,292.38,51018.0,291.4319,292.0185,290.6166,290.6862,51018.0
2024-12-19 10:20:00,292.26,292.68,291.2,291.84,33015.0,290.5669,290.9845,289.5131,290.1494,33015.0
2024-12-19 10:30:00,291.69,292.36,291.2,292.06,22368.0,290.0002,290.6663,289.5131,290.3681,22368.0
2024-12-19 10:40:00,291.69,293.01,291.56,293.01,24531.0,290.0002,291.3126,289.871,291.3126,24531.0
2024-12-19 10:50:00,293.23,293.41,292.57,293.29,19308.0,291.5313,291.7103,290.8751,291.591,19308.0
2024-12-19 11:00:00,293.21,293.44,292.02,292.3,29085.0,291.5114,291.7401,290.3283,290.6067,29085.0
2024-12-19 11:10:00,292.43,293.97,292.32,293.34,36805.0,290.7359,292.267,290.6266,291.6407,36805.0
2024-12-19 11:20:00,293.24,294.45,293.21,294.25,19788.0,291.5412,292.7442,291.5114,292.5454,19788.0
2024-12-19 11:30:00,294.09,295.0,293.94,294.93,25380.0,292.3863,293.2911,292.2372,293.2215,25380.0
2024-12-19 11:40:00,294.89,295.31,294.26,295.31,30024.0,293.1817,293.5993,292.5553,293.5993,30024.0
2024-12-19 11:50:00,295.26,295.3,294.22,294.22,24930.0,293.5495,293.5893,292.5156,292.5156,24930.0
2024-12-19 12:00:00,294.16,294.79,294.1,294.2,19311.0,292.4559,293.0823,292.3963,292.4957,19311.0
2024-12-19 12:10:00,294.19,294.46,293.92,294.02,23932.0,292.4857,292.7542,292.2173,292.3167,23932.0
2024-12-19 12:20:00,294.01,294.02,292.91,292.97,27135.0,292.3068,292.3167,291.2132,291.2728,27135.0
2024-12-19 12:30:00,293.13,293.5,292.43,293.46,65855.0,291.4319,291.7997,290.7359,291.76,65855.0
2024-12-19 12:40:00,293.53,293.76,292.9,293.07,51826.0,291.8296,292.0582,291.2032,291.3722,51826.0
2024-12-19 12:50:00,292.96,293.07,292.4,292.7,44591.0,291.2629,291.3722,290.7061,291.0044,44591.0
2024-12-19 13:00:00,292.6,292.65,291.34,292.65,32687.0,290.905,290.9547,289.6523,290.9547,32687.0
2024-12-19 13:10:00,292.46,292.87,292.32,292.73,29704.0,290.7658,291.1734,290.6266,291.0342,29704.0
2024-12-19 13:20:00,292.66,293.47,292.2,293.47,31719.0,290.9646,291.7699,290.5073,291.7699,31719.0
2024-12-19 13:30:00,293.32,294.07,293.24,293.78,14377.0,291.6208,292.3664,291.5412,292.0781,14377.0
2024-12-19 13:40:00,293.66,294.26,293.65,294.06,35358.0,291.9588,292.5553,291.9489,292.3565,35358.0
2024-12-19 13:50:00,293.93,294.61,293.58,294.61,43417.0,292.2273,292.9033,291.8793,292.9033,43417.0
2024-12-19 14:00:00,294.45,294.71,294.02,294.25,38654.0,292.7442,293.0027,292.3167,292.5454,38654.0
2024-12-19 14:10:00,294.25,294.41,293.89,294.41,28611.0,292.5454,292.7045,292.1875,292.7045,28611.0
2024-12-19 14:20:00,294.32,294.41,293.68,293.89,14358.0,292.615,292.7045,291.9787,292.1875,14358.0
2024-12-19 14:30:00,293.89,294.19,293.65,293.95,12705.0,292.1875,292.4857,291.9489,292.2471,12705.0
2024-12-19 14:40:00,293.85,294.11,293.68,293.94,38909.0,292.1477,292.4062,291.9787,292.2372,38909.0
2024-12-19 14:50:00,294.03,294.4,293.4,293.4,22528.0,292.3267,292.6945,291.7003,291.7003,22528.0
2024-12-19 15:00:00,293.5,293.69,293.21,293.67,23919.0,291.7997,291.9886,291.5114,291.9688,23919.0
2024-12-19 15:10:00,293.67,294.46,293.34,294.32,28095.0,291.9688,292.7542,291.6407,292.615,28095.0
2024-12-19 15:20:00,294.24,294.85,294.13,294.3,20737.0,292.5355,293.1419,292.4261,292.5951,20737.0
2024-12-19 15:30:00,294.31,294.42,293.19,294.28,35764.0,292.605,292.7144,291.4915,292.5752,35764.0
2024-12-19 15:40:00,294.22,294.62,293.76,293.88,37673.0,292.5156,292.9133,292.0582,292.1775,37673.0
2024-12-19 15:50:00,293.76,294.09,292.96,293.08,230616.0,292.0582,292.3863,291.2629,291.3822,230616.0
2024-12-20 09:30:00,292.35,294.82,292.0,294.31,645639.0,290.6564,293.1121,290.3084,292.605,645639.0
2024-12-20 09:40:00,294.36,294.46,293.1,293.56,22421.0,292.6548,292.7542,291.4021,291.8594,22421.0
2024-12-20 09:50:00,293.27,294.36,292.99,293.47,18244.0,291.5711,292.6548,291.2927,291.7699,18244.0
2024-12-20 10:00:00,293.66,294.31,293.18,293.71,27592.0,291.9588,292.605,291.4816,292.0085,27592.0
2024-12-20 10:10:00,293.36,294.94,293.28,294.82,12101.0,291.6606,293.2314,291.581,293.1121,12101.0
2024-12-20 10:20:00,294.84,296.52,294.81,296.46,36322.0,293.132,294.8022,293.1022,294.7426,36322.0
2024-12-20 10:30:00,296.46,297.77,296.45,297.4,24568.0,294.7426,296.045,294.7327,295.6771,24568.0
2024-12-20 10:40:00,297.31,297.5,296.82,297.35,22567.0,295.5877,295.7766,295.1005,295.6274,22567.0
2024-12-20 10:50:00,297.23,297.95,297.1,297.8,13750.0,295.5081,296.224,295.3789,296.0748,13750.0
2024-12-20 11:00:00,297.57,299.09,297.45,298.91,30309.0,295.8462,297.3574,295.7269,297.1784,30309.0
2024-12-20 11:10:00,298.97,299.5,298.88,299.31,21395.0,297.2381,297.765,297.1486,297.5761,21395.0
2024-12-20 11:20:00,299.33,299.82,298.98,299.79,17886.0,297.596,298.0831,297.248,298.0533,17886.0
2024-12-20 11:30:00,299.89,301.2,299.74,301.12,26707.0,298.1527,299.4551,298.0036,299.3756,26707.0
2024-12-20 11:40:00,301.04,301.92,300.91,301.6,17442.0,299.2961,300.171,299.1668,299.8528,17442.0
2024-12-20 11:50:00,301.74,302.16,301.09,301.85,14985.0,299.992,300.4096,299.3458,300.1014,14985.0
2024-12-20 12:00:00,301.74,302.23,301.23,301.36,26055.0,299.992,300.4792,299.485,299.6142,26055.0
2024-12-20 12:10:00,301.44,302.02,301.24,301.83,23366.0,299.6937,300.2704,299.4949,300.0815,23366.0
2024-12-20 12:20:00,301.94,302.72,301.69,302.67,21751.0,300.1908,300.9663,299.9423,300.9166,21751.0
2024-12-20 12:30:00,302.58,302.58,301.59,302.32,19667.0,300.8271,300.8271,299.8429,300.5686,19667.0
2024-12-20 12:40:00,302.32,302.43,301.78,302.15,11361.0,300.5686,300.678,300.0318,300.3996,11361.0
2024-12-20 12:50:00,302.28,302.43,301.77,301.78,14928.0,300.5289,300.678,300.0218,300.0318,14928.0
2024-12-20 13:00:00,301.87,301.87,301.06,301.18,16709.0,300.1213,300.1213,299.3159,299.4353,16709.0
2024-12-20 13:10:00,301.09,301.4,300.44,300.44,26428.0,299.3458,299.654,298.6995,298.6995,26428.0
2024-12-20 13:20:00,300.66,300.68,299.38,299.55,22079.0,298.9183,298.9381,297.6457,297.8147,22079.0
2024-12-20 13:30:00,299.58,300.3,299.58,299.92,13699.0,297.8445,298.5603,297.8445,298.1826,13699.0
2024-12-20 13:40:00,299.92,299.99,299.58,299.64,7561.0,298.1826,298.2521,297.8445,297.9042,7561.0
2024-12-20 13:50:00,299.56,300.82,299.56,300.02,15032.0,297.8246,299.0773,297.8246,298.282,15032.0
2024-12-20 14:00:00,299.9,300.11,299.6,299.88,19114.0,298.1627,298.3714,297.8644,298.1428,19114.0
2024-12-20 14:10:00,299.93,300.43,299.82,300.39,14329.0,298.1925,298.6896,298.0831,298.6498,14329.0
2024-12-20 14:20:00,300.31,301.11,300.31,300.99,12860.0,298.5703,299.3657,298.5703,299.2464,12860.0
2024-12-20 14:30:00,300.94,301.44,300.94,301.16,15441.0,299.1966,299.6937,299.1966,299.4154,15441.0
2024-12-20 14:40:00,301.16,301.3,300.89,300.92,17922.0,299.4154,299.5546,299.1469,299.1768,17922.0
2024-12-20 14:50:00,300.86,301.18,300.61,301.02,23049.0,299.1171,299.4353,298.8686,299.2762,23049.0
2024-12-20 15:00:00,301.02,301.35,300.81,300.81,13824.0,299.2762,299.6043,299.0674,299.0674,13824.0
2024-12-20 15:10:00,300.87,300.93,300.51,300.52,15539.0,299.127,299.1867,298.7691,298.7791,15539.0
2024-12-20 15:20:00,300.46,300.85,300.12,300.43,28296.0,298.7194,299.1072,298.3814,298.6896,28296.0
2024-12-20 15:30:00,300.46,300.61,299.1,300.34,54522.0,298.7194,298.8686,297.3673,298.6001,54522.0
2024-12-20 15:40:00,300.43,300.8,300.19,300.19,56753.0,298.6896,299.0575,298.451,298.451,56753.0
2024-12-20 15:50:00,300.28,300.32,298.3,298.8,317700.0,298.5405,298.5802,296.5719,297.069,317700.0
2024-12-23 09:30:00,296.48,298.31,295.92,297.65,80623.0,294.7625,296.5819,294.2057,295.9257,80623.0
2024-12-23 09:40:00,297.53,297.99,296.3,296.53,26177.0,295.8064,296.2637,294.5835,294.8122,26177.0
2024-12-23 09:50:00,296.48,297.25,296.27,296.39,42113.0,294.7625,295.528,294.5537,294.673,42113.0
2024-12-23 10:00:00,296.44,297.17,295.49,295.53,29299.0,294.7227,295.4485,293.7782,293.818,29299.0
2024-12-23 10:10:00,295.59,296.8,295.34,296.52,17758.0,293.8776,295.0806,293.6291,294.8022,17758.0
2024-12-23 10:20:00,296.32,297.41,296.17,296.62,17260.0,294.6034,295.6871,294.4543,294.9017,17260.0
2024-12-23 10:30:00,296.62,297.0,296.27,296.77,11786.0,294.9017,295.2795,294.5537,295.0508,11786.0
2024-12-23 10:40:00,296.63,296.81,295.53,295.78,11584.0,294.9116,295.0906,293.818,294.0665,11584.0
2024-12-23 10:50:00,295.82,295.89,295.18,295.4,16214.0,294.1063,294.1759,293.47,293.6887,16214.0
2024-12-23 11:00:00,295.57,296.03,295.57,295.75,12008.0,293.8578,294.3151,293.8578,294.0367,12008.0
2024-12-23 11:10:00,295.58,296.76,295.58,296.76,8606.0,293.8677,295.0409,293.8677,295.0409,8606.0
2024-12-23 11:20:00,296.55,297.58,296.54,297.57,8032.0,294.8321,295.8561,294.8221,295.8462,8032.0
2024-12-23 11:30:00,297.5,297.72,297.06,297.45,13809.0,295.7766,295.9953,295.3391,295.7269,13809.0
2024-12-23 11:40:00,297.4,297.97,297.34,297.82,24326.0,295.6771,296.2438,295.6175,296.0947,24326.0
2024-12-23 11:50:00,297.68,298.08,297.61,297.83,14402.0,295.9555,296.3532,295.8859,296.1047,14402.0
2024-12-23 12:00:00,297.95,298.25,297.33,297.84,19943.0,296.224,296.5222,295.6076,296.1146,19943.0
2024-12-23 12:10:00,297.92,298.3,297.43,297.67,13504.0,296.1941,296.5719,295.707,295.9456,13504.0
2024-12-23 12:20:00,297.82,298.21,297.71,298.2,9652.0,296.0947,296.4825,295.9854,296.4725,9652.0
2024-12-23 12:30:00,298.06,298.12,297.46,298.11,11740.0,296.3333,296.393,295.7368,296.383,11740.0
2024-12-23 12:40:00,297.92,298.31,297.73,298.11,5169.0,296.1941,296.5819,296.0052,296.383,5169.0
2024-12-23 12:50:00,298.07,298.37,297.85,297.85,14830.0,296.3433,296.6415,296.1245,296.1245,14830.0
2024-12-23 13:00:00,298.03,298.51,297.9,298.35,25981.0,296.3035,296.7807,296.1743,296.6216,25981.0
2024-12-23 13:10:00,298.21,298.44,297.81,297.92,9000.0,296.4825,296.7111,296.0848,296.1941,9000.0
2024-12-23 13:20:00,297.93,298.12,297.62,298.04,9129.0,296.2041,296.393,295.8959,296.3134,9129.0
2024-12-23 13:30:00,298.21,298.41,298.0,298.35,9389.0,296.4825,296.6813,296.2737,296.6216,9389.0
2024-12-23 13:40:00,298.26,298.49,297.69,297.7,8667.0,296.5322,296.7608,295.9655,295.9754,8667.0
2024-12-23 13:50:00,297.72,297.96,297.58,297.79,20405.0,295.9953,296.2339,295.8561,296.0649,20405.0
2024-12-23 14:00:00,297.69,297.87,297.61,297.62,8556.0,295.9655,296.1444,295.8859,295.8959,8556.0
2024-12-23 14:10:00,297.72,297.82,297.46,297.81,19057.0,295.9953,296.0947,295.7368,296.0848,19057.0
2024-12-23 14:20:00,297.72,297.95,297.4,297.67,10176.0,295.9953,296.224,295.6771,295.9456,10176.0
2024-12-23 14:30:00,297.67,297.75,297.13,297.21,10978.0,295.9456,296.0251,295.4087,295.4882,10978.0
2024-12-23 14:40:00,297.29,297.58,297.21,297.41,8731.0,295.5678,295.8561,295.4882,295.6871,8731.0
2024-12-23 14:50:00,297.41,297.79,297.15,297.43,20276.0,295.6871,296.0649,295.4286,295.707,20276.0
2024-12-23 15:00:00,297.33,297.87,297.25,297.5,10754.0,295.6076,296.1444,295.528,295.7766,10754.0
2024-12-23 15:10:00,297.59,298.13,297.37,297.85,16410.0,295.866,296.4029,295.6473,296.1245,16410.0
2024-12-23 15:20:00,297.76,298.42,297.69,298.42,12822.0,296.0351,296.6912,295.9655,296.6912,12822.0
2024-12-23 15:30:00,298.34,298.91,298.23,298.65,18091.0,296.6117,297.1784,296.5023,296.9199,18091.0
2024-12-23 15:40:00,298.65,299.4,298.64,299.17,38463.0,296.9199,297.6656,296.91,297.4369,38463.0
2024-12-23 15:50:00,299.13,299.76,298.62,298.88,140915.0,297.3971,298.0235,296.8901,297.1486,140915.0
2024-12-24 09:30:00,299.29,299.95,298.0,299.53,23968.0,297.5562,298.2124,296.2737,297.7948,23968.0
2024-12-24 09:40:00,299.55,300.42,299.38,299.89,20114.0,297.8147,298.6797,297.6457,298.1527,20114.0
2024-12-24 09:50:00,299.73,300.15,299.16,299.55,18711.0,297.9937,298.4112,297.427,297.8147,18711.0
2024-12-24 10:00:00,299.47,299.89,299.16,299.7,21370.0,297.7352,298.1527,297.427,297.9638,21370.0
2024-12-24 10:10:00,300.0,301.06,300.0,301.06,11640.0,298.2621,299.3159,298.2621,299.3159,11640.0
2024-12-24 10:20:00,301.04,301.34,300.74,301.07,14311.0,299.2961,299.5943,298.9978,299.3259,14311.0
2024-12-24 10:30:00,301.07,301.32,300.92,301.24,8944.0,299.3259,299.5744,299.1768,299.4949,8944.0
2024-12-24 10:40:00,301.17,301.78,301.04,301.52,15258.0,299.4253,300.0318,299.2961,299.7733,15258.0
2024-12-24 10:50:00,301.58,302.1,301.36,302.1,15432.0,299.8329,300.3499,299.6142,300.3499,15432.0
2024-12-24 11:00:00,302.11,302.19,301.61,301.65,14649.0,300.3599,300.4394,299.8628,299.9025,14649.0
2024-12-24 11:10:00,301.58,301.77,301.39,301.73,17569.0,299.8329,300.0218,299.644,299.9821,17569.0
2024-12-24 11:20:00,301.76,302.06,301.58,301.63,19249.0,300.0119,300.3102,299.8329,299.8826,19249.0
2024-12-24 11:30:00,301.63,302.03,301.62,302.0,14720.0,299.8826,300.2803,299.8727,300.2505,14720.0
2024-12-24 11:40:00,301.9,302.35,301.82,302.33,11573.0,300.1511,300.5985,300.0715,300.5786,11573.0
2024-12-24 11:50:00,302.32,302.49,301.6,301.75,19177.0,300.5686,300.7377,299.8528,300.0019,19177.0
2024-12-24 12:00:00,301.69,302.63,301.58,302.43,8155.0,299.9423,300.8769,299.8329,300.678,8155.0
2024-12-24 12:10:00,302.56,302.86,302.39,302.85,17465.0,300.8073,301.1055,300.6382,301.0956,17465.0
2024-12-24 12:20:00,302.85,303.13,302.73,303.12,18313.0,301.0956,301.374,300.9763,301.364,18313.0
2024-12-24 12:30:00,303.11,303.11,302.45,303.09,16545.0,301.3541,301.3541,300.6979,301.3342,16545.0
2024-12-24 12:40:00,303.08,303.29,302.96,302.98,20111.0,301.3242,301.533,301.2049,301.2248,20111.0
2024-12-24 12:50:00,303.06,303.62,303.06,303.52,54679.0,301.3044,301.8611,301.3044,301.7617,54679.0
2024-12-26 09:30:00,301.48,302.78,301.01,302.04,28228.0,299.7335,301.026,299.2662,300.2903,28228.0
2024-12-26 09:40:00,302.15,302.62,301.92,302.28,10713.0,300.3996,300.8669,300.171,300.5289,10713.0
2024-12-26 09:50:00,302.26,302.65,301.64,302.65,13893.0,300.509,300.8967,299.8926,300.8967,13893.0
2024-12-26 10:00:00,302.67,302.94,302.11,302.35,11062.0,300.9166,301.1851,300.3599,300.5985,11062.0
2024-12-26 10:10:00,302.52,303.09,302.45,302.73,7034.0,300.7675,301.3342,300.6979,300.9763,7034.0
2024-12-26 10:20:00,302.96,303.19,302.73,302.75,5980.0,301.2049,301.4336,300.9763,300.9962,5980.0
2024-12-26 10:30:00,302.86,303.05,302.5,302.5,8944.0,301.1055,301.2944,300.7476,300.7476,8944.0
2024-12-26 10:40:00,302.29,303.27,302.28,303.04,4126.0,300.5388,301.5131,300.5289,301.2845,4126.0
2024-12-26 10:50:00,303.42,303.59,303.03,303.26,7059.0,301.6623,301.8313,301.2745,301.5032,7059.0
2024-12-26 11:00:00,303.41,303.67,303.41,303.53,7147.0,301.6523,301.9108,301.6523,301.7716,7147.0
2024-12-26 11:10:00,303.52,303.63,303.41,303.47,3922.0,301.7617,301.8711,301.6523,301.712,3922.0
2024-12-26 11:20:00,303.56,303.6,303.2,303.5,8787.0,301.8015,301.8412,301.4435,301.7418,8787.0
2024-12-26 11:30:00,303.48,303.76,303.36,303.69,5259.0,301.7219,302.0003,301.6026,301.9307,5259.0
2024-12-26 11:40:00,303.66,304.37,303.66,304.29,9389.0,301.9009,302.6068,301.9009,302.5272,9389.0
2024-12-26 11:50:00,304.31,304.53,304.15,304.2,23476.0,302.5471,302.7658,302.388,302.4378,23476.0
2024-12-26 12:00:00,304.25,304.62,304.2,304.42,21404.0,302.4875,302.8553,302.4378,302.6565,21404.0
2024-12-26 12:10:00,304.56,304.89,304.55,304.8,4394.0,302.7957,303.1238,302.7857,303.0343,4394.0
2024-12-26 12:20:00,304.73,304.73,303.89,303.96,7319.0,302.9647,302.9647,302.1296,302.1991,7319.0
2024-12-26 12:30:00,303.84,304.14,303.7,303.85,6632.0,302.0798,302.3781,301.9407,302.0898,6632.0
2024-12-26 12:40:00,303.93,304.0,303.39,303.72,6551.0,302.1693,302.2389,301.6324,301.9605,6551.0
2024-12-26 12:50:00,303.59,303.85,303.46,303.64,2793.0,301.8313,302.0898,301.702,301.881,2793.0
2024-12-26 13:00:00,303.68,304.02,303.59,304.01,4459.0,301.9208,302.2588,301.8313,302.2489,4459.0
2024-12-26 13:10:00,304.11,304.42,303.93,304.34,7882.0,302.3483,302.6565,302.1693,302.5769,7882.0
2024-12-26 13:20:00,304.35,304.54,304.14,304.48,11906.0,302.5869,302.7758,302.3781,302.7161,11906.0
2024-12-26 13:30:00,304.41,304.45,303.99,304.23,5568.0,302.6465,302.6863,302.229,302.4676,5568.0
2024-12-26 13:40:00,304.17,304.17,303.76,303.92,3986.0,302.4079,302.4079,302.0003,302.1594,3986.0
2024-12-26 13:50:00,304.01,304.34,303.95,304.11,3960.0,302.2489,302.5769,302.1892,302.3483,3960.0
2024-12-26 14:00:00,304.09,304.09,303.78,303.78,8615.0,302.3284,302.3284,302.0202,302.0202,8615.0
2024-12-26 14:10:00,303.8,303.92,303.71,303.75,3340.0,302.0401,302.1594,301.9506,301.9904,3340.0
2024-12-26 14:20:00,303.75,304.02,303.7,303.82,5189.0,301.9904,302.2588,301.9407,302.06,5189.0
2024-12-26 14:30:00,303.93,304.13,303.84,304.09,6290.0,302.1693,302.3682,302.0798,302.3284,6290.0
2024-12-26 14:40:00,304.03,304.2,303.99,303.99,7598.0,302.2687,302.4378,302.229,302.229,7598.0
2024-12-26 14:50:00,303.97,304.1,303.87,303.99,7462.0,302.2091,302.3383,302.1097,302.229,7462.0
2024-12-26 15:00:00,303.98,304.17,303.93,304.11,14518.0,302.219,302.4079,302.1693,302.3483,14518.0
2024-12-26 15:10:00,303.96,304.0,303.64,303.75,7376.0,302.1991,302.2389,301.881,301.9904,7376.0
2024-12-26 15:20:00,303.83,304.15,303.73,304.0,10597.0,302.0699,302.388,301.9705,302.2389,10597.0
2024-12-26 15:30:00,304.0,304.25,303.83,304.0,16422.0,302.2389,302.4875,302.0699,302.2389,16422.0
2024-12-26 15:40:00,304.02,304.17,303.86,304.0,29825.0,302.2588,302.4079,302.0997,302.2389,29825.0
2024-12-26 15:50:00,304.14,304.47,303.84,303.9,58750.0,302.3781,302.7062,302.0798,302.1395,58750.0
2024-12-27 09:30:00,300.85,303.84,300.04,303.12,52221.0,299.1072,302.0798,298.3019,301.364,52221.0
2024-12-27 09:40:00,303.01,304.65,303.01,304.32,12642.0,301.2546,302.8851,301.2546,302.5571,12642.0
2024-12-27 09:50:00,304.43,305.09,304.08,304.43,46463.0,302.6664,303.3226,302.3185,302.6664,46463.0
2024-12-27 10:00:00,304.46,304.48,302.17,302.8,15849.0,302.6963,302.7161,300.4195,301.0459,15849.0
2024-12-27 10:10:00,302.66,302.66,300.77,300.78,15371.0,300.9067,300.9067,299.0276,299.0376,15371.0
2024-12-27 10:20:00,300.65,301.61,300.33,300.37,30132.0,298.9083,299.8628,298.5902,298.6299,30132.0
2024-12-27 10:30:00,300.34,300.68,299.91,300.38,11603.0,298.6001,298.9381,298.1726,298.6399,11603.0
2024-12-27 10:40:00,300.23,301.44,300.21,301.4,12425.0,298.4908,299.6937,298.4709,299.654,12425.0
2024-12-27 10:50:00,301.34,301.85,300.77,300.99,6847.0,299.5943,300.1014,299.0276,299.2464,6847.0
2024-12-27 11:00:00,300.98,301.06,300.41,300.7,12157.0,299.2364,299.3159,298.6697,298.958,12157.0
2024-12-27 11:10:00,300.49,300.72,300.2,300.25,6052.0,298.7492,298.9779,298.4609,298.5106,6052.0
2024-12-27 11:20:00,300.31,301.16,300.24,301.15,8220.0,298.5703,299.4154,298.5007,299.4054,8220.0
2024-12-27 11:30:00,301.32,301.54,301.13,301.23,9740.0,299.5744,299.7932,299.3855,299.485,9740.0
2024-12-27 11:40:00,301.22,301.37,299.97,300.02,18111.0,299.475,299.6242,298.2323,298.282,18111.0
2024-12-27 11:50:00,299.93,299.93,298.73,299.25,20625.0,298.1925,298.1925,296.9994,297.5164,20625.0
2024-12-27 12:00:00,299.13,299.53,298.71,299.11,9257.0,297.3971,297.7948,296.9796,297.3772,9257.0
2024-12-27 12:10:00,299.21,299.38,298.96,299.15,7399.0,297.4767,297.6457,297.2281,297.417,7399.0
2024-12-27 12:20:00,299.07,299.66,298.81,299.49,21131.0,297.3375,297.9241,297.079,297.755,21131.0
2024-12-27 12:30:00,299.45,299.76,298.96,299.13,17036.0,297.7153,298.0235,297.2281,297.3971,17036.0
2024-12-27 12:40:00,299.25,299.67,299.18,299.25,8074.0,297.5164,297.934,297.4468,297.5164,8074.0
2024-12-27 12:50:00,299.33,299.77,299.13,299.58,6290.0,297.596,298.0334,297.3971,297.8445,6290.0
2024-12-27 13:00:00,299.63,300.01,299.61,299.77,6511.0,297.8942,298.272,297.8743,298.0334,6511.0
2024-12-27 13:10:00,299.88,300.82,299.75,300.56,21216.0,298.1428,299.0773,298.0135,298.8188,21216.0
2024-12-27 13:20:00,300.29,300.75,300.24,300.35,16909.0,298.5504,299.0077,298.5007,298.6101,16909.0
2024-12-27 13:30:00,300.39,300.77,300.39,300.74,3098.0,298.6498,299.0276,298.6498,298.9978,3098.0
2024-12-27 13:40:00,300.81,300.81,300.41,300.73,6291.0,299.0674,299.0674,298.6697,298.9879,6291.0
2024-12-27 13:50:00,300.64,301.04,300.64,301.04,5168.0,298.8984,299.2961,298.8984,299.2961,5168.0
2024-12-27 14:00:00,300.89,301.33,300.69,301.31,11092.0,299.1469,299.5844,298.9481,299.5645,11092.0
2024-12-27 14:10:00,301.37,301.68,301.31,301.68,5956.0,299.6242,299.9324,299.5645,299.9324,5956.0
2024-12-27 14:20:00,301.7,301.73,301.25,301.38,19871.0,299.9522,299.9821,299.5048,299.6341,19871.0
2024-12-27 14:30:00,301.42,301.75,301.29,301.55,15715.0,299.6739,300.0019,299.5446,299.8031,15715.0
2024-12-27 14:40:00,301.65,302.01,301.6,302.01,7505.0,299.9025,300.2604,299.8528,300.2604,7505.0
2024-12-27 14:50:00,301.94,302.12,301.75,301.96,8266.0,300.1908,300.3698,300.0019,300.2107,8266.0
2024-12-27 15:00:00,301.9,301.97,300.94,301.23,29357.0,300.1511,300.2207,299.1966,299.485,29357.0
2024-12-27 15:10:00,301.2,301.26,300.48,300.55,11881.0,299.4551,299.5148,298.7393,298.8089,11881.0
2024-12-27 15:20:00,300.45,300.53,300.2,300.35,12322.0,298.7095,298.789,298.4609,298.6101,12322.0
2024-12-27 15:30:00,300.3,300.39,300.0,300.04,22386.0,298.5603,298.6498,298.2621,298.3019,22386.0
2024-12-27 15:40:00,300.0,300.43,299.65,300.43,24960.0,298.2621,298.6896,297.9141,298.6896,24960.0
2024-12-27 15:50:00,300.41,301.42,300.26,301.22,116444.0,298.6697,299.6739,298.5206,299.475,116444.0
2024-12-30 09:30:00,297.35,297.57,296.0,296.0,38853.0,295.6274,295.8462,294.2853,294.2853,38853.0
2024-12-30 09:40:00,295.91,296.44,295.46,295.76,18904.0,294.1958,294.7227,293.7484,294.0466,18904.0
2024-12-30 09:50:00,295.66,296.23,295.44,295.66,21895.0,293.9472,294.5139,293.7285,293.9472,21895.0
2024-12-30 10:00:00,295.57,296.16,294.77,295.03,40931.0,293.8578,294.4443,293.0624,293.3209,40931.0
2024-12-30 10:10:00,295.35,295.35,294.35,294.71,13491.0,293.639,293.639,292.6448,293.0027,13491.0
2024-12-30 10:20:00,294.78,294.93,294.13,294.8,13899.0,293.0723,293.2215,292.4261,293.0922,13899.0
2024-12-30 10:30:00,294.78,296.19,294.66,296.19,16215.0,293.0723,294.4742,292.953,294.4742,16215.0
2024-12-30 10:40:00,296.14,296.51,295.32,295.61,18715.0,294.4244,294.7923,293.6092,293.8975,18715.0
2024-12-30 10:50:00,295.84,297.0,295.84,297.0,7713.0,294.1262,295.2795,294.1262,295.2795,7713.0
2024-12-30 11:00:00,296.88,297.75,296.54,297.46,36470.0,295.1602,296.0251,294.8221,295.7368,36470.0
2024-12-30 11:10:00,297.55,297.9,297.38,297.63,12858.0,295.8263,296.1743,295.6573,295.9058,12858.0
2024-12-30 11:20:00,297.68,297.7,297.1,297.42,9835.0,295.9555,295.9754,295.3789,295.697,9835.0
2024-12-30 11:30:00,297.36,298.01,297.36,297.96,7196.0,295.6374,296.2836,295.6374,296.2339,7196.0
2024-12-30 11:40:00,297.94,298.52,297.41,297.48,17858.0,296.214,296.7907,295.6871,295.7567,17858.0
2024-12-30 11:50:00,297.3,298.2,297.3,298.2,10012.0,295.5777,296.4725,295.5777,296.4725,10012.0
2024-12-30 12:00:00,298.1,298.6,297.92,298.17,14460.0,296.3731,296.8702,296.1941,296.4427,14460.0
2024-12-30 12:10:00,298.26,298.59,298.18,298.41,9650.0,296.5322,296.8603,296.4526,296.6813,9650.0
2024-12-30 12:20:00,298.35,298.8,298.08,298.32,12256.0,296.6216,297.069,296.3532,296.5918,12256.0
2024-12-30 12:30:00,298.18,298.47,298.05,298.1,7050.0,296.4526,296.741,296.3234,296.3731,7050.0
2024-12-30 12:40:00,298.01,298.88,297.99,298.84,8672.0,296.2836,297.1486,296.2637,297.1088,8672.0
2024-12-30 12:50:00,298.86,298.92,297.87,298.89,8304.0,297.1287,297.1883,296.1444,297.1585,8304.0
2024-12-30 13:00:00,298.76,299.19,298.34,299.19,6901.0,297.0293,297.4568,296.6117,297.4568,6901.0
2024-12-30 13:10:00,299.19,299.56,299.13,299.32,16775.0,297.4568,297.8246,297.3971,297.586,16775.0
2024-12-30 13:20:00,299.34,299.39,298.66,298.92,9495.0,297.6059,297.6556,296.9298,297.1883,9495.0
2024-12-30 13:30:00,298.9,299.45,298.77,299.32,9739.0,297.1685,297.7153,297.0392,297.586,9739.0
2024-12-30 13:40:00,299.31,299.7,299.2,299.4,9449.0,297.5761,297.9638,297.4667,297.6656,9449.0
2024-12-30 13:50:00,299.49,299.65,299.29,299.59,7946.0,297.755,297.9141,297.5562,297.8545,7946.0
2024-12-30 14:00:00,299.38,299.63,298.78,299.05,12711.0,297.6457,297.8942,297.0492,297.3176,12711.0
2024-12-30 14:10:00,299.14,299.27,298.54,298.72,9480.0,297.4071,297.5363,296.8105,296.9895,9480.0
2024-12-30 14:20:00,298.63,299.11,298.25,299.05,9609.0,296.9,297.3772,296.5222,297.3176,9609.0
2024-12-30 14:30:00,298.93,299.23,298.83,298.92,6278.0,297.1983,297.4965,297.0989,297.1883,6278.0
2024-12-30 14:40:00,298.84,299.13,298.79,298.91,7112.0,297.1088,297.3971,297.0591,297.1784,7112.0
2024-12-30 14:50:00,298.87,299.14,298.71,299.02,10977.0,297.1386,297.4071,296.9796,297.2878,10977.0
2024-12-30 15:00:00,298.94,299.08,298.32,298.67,7687.0,297.2082,297.3474,296.5918,296.9398,7687.0
2024-12-30 15:10:00,298.67,299.32,298.54,299.3,10376.0,296.9398,297.586,296.8105,297.5661,10376.0
2024-12-30 15:20:00,299.21,299.42,298.56,298.56,8172.0,297.4767,297.6854,296.8304,296.8304,8172.0
2024-12-30 15:30:00,298.61,298.77,298.1,298.32,15076.0,296.8801,297.0392,296.3731,296.5918,15076.0
2024-12-30 15:40:00,298.35,298.82,298.24,298.73,16779.0,296.6216,297.0889,296.5123,296.9994,16779.0
2024-12-30 15:50:00,298.65,298.85,297.33,297.43,114990.0,296.9199,297.1187,295.6076,295.707,114990.0
2024-12-31 09:30:00,298.05,298.52,297.39,297.6,28244.0,296.3234,296.7907,295.6672,295.876,28244.0
2024-12-31 09:40:00,297.38,298.51,297.0,298.41,8163.0,295.6573,296.7807,295.2795,296.6813,8163.0
2024-12-31 09:50:00,298.38,298.76,297.42,298.65,8843.0,296.6515,297.0293,295.697,296.9199,8843.0
2024-12-31 10:00:00,298.61,298.87,297.44,297.75,4698.0,296.8801,297.1386,295.7169,296.0251,4698.0
2024-12-31 10:10:00,297.47,298.61,297.47,298.49,5584.0,295.7467,296.8801,295.7467,296.7608,5584.0
2024-12-31 10:20:00,298.24,298.8,297.97,297.98,5717.0,296.5123,297.069,296.2438,296.2538,5717.0
2024-12-31 10:30:00,297.77,298.22,297.03,297.93,9694.0,296.045,296.4924,295.3093,296.2041,9694.0
2024-12-31 10:40:00,297.87,297.98,297.34,297.62,6955.0,296.1444,296.2538,295.6175,295.8959,6955.0
2024-12-31 10:50:00,297.57,297.63,297.12,297.12,6409.0,295.8462,295.9058,295.3988,295.3988,6409.0
2024-12-31 11:00:00,297.1,297.11,296.59,296.6,5228.0,295.3789,295.3888,294.8718,294.8818,5228.0
2024-12-31 11:10:00,296.7,297.29,296.66,297.05,4617.0,294.9812,295.5678,294.9414,295.3292,4617.0
2024-12-31 11:20:00,296.83,296.9,296.4,296.65,4622.0,295.1105,295.18,294.6829,294.9315,4622.0
2024-12-31 11:30:00,296.65,296.65,296.15,296.56,11855.0,294.9315,294.9315,294.4344,294.842,11855.0
2024-12-31 11:40:00,296.4,296.93,296.36,296.9,7145.0,294.6829,295.2099,294.6432,295.18,7145.0
2024-12-31 11:50:00,296.89,296.89,296.39,296.48,2675.0,295.1701,295.1701,294.673,294.7625,2675.0
2024-12-31 12:00:00,296.39,296.5,296.08,296.46,5912.0,294.673,294.7824,294.3648,294.7426,5912.0
2024-12-31 12:10:00,296.44,296.57,296.14,296.43,7602.0,294.7227,294.852,294.4244,294.7128,7602.0
2024-12-31 12:20:00,296.58,296.58,296.18,296.2,10146.0,294.8619,294.8619,294.4642,294.4841,10146.0
2024-12-31 12:30:00,296.36,296.41,296.1,296.35,7334.0,294.6432,294.6929,294.3847,294.6332,7334.0
2024-12-31 12:40:00,296.3,296.7,296.3,296.59,5669.0,294.5835,294.9812,294.5835,294.8718,5669.0
2024-12-31 12:50:00,296.7,297.48,296.59,297.48,8413.0,294.9812,295.7567,294.8718,295.7567,8413.0
2024-12-31 13:00:00,297.39,297.57,297.25,297.56,6225.0,295.6672,295.8462,295.528,295.8362,6225.0
2024-12-31 13:10:00,297.42,297.51,296.76,296.76,5845.0,295.697,295.7865,295.0409,295.0409,5845.0
2024-12-31 13:20:00,296.84,296.84,296.11,296.25,4392.0,295.1204,295.1204,294.3946,294.5338,4392.0
2024-12-31 13:30:00,296.08,296.73,296.07,296.43,4670.0,294.3648,295.011,294.3549,294.7128,4670.0
2024-12-31 13:40:00,296.55,297.17,296.55,297.17,8477.0,294.8321,295.4485,294.8321,295.4485,8477.0
2024-12-31 13:50:00,297.2,297.34,296.55,296.55,4527.0,295.4783,295.6175,294.8321,294.8321,4527.0
2024-12-31 14:00:00,296.45,296.72,296.09,296.6,5167.0,294.7327,295.0011,294.3747,294.8818,5167.0
2024-12-31 14:10:00,296.83,297.02,296.3,296.41,2866.0,295.1105,295.2994,294.5835,294.6929,2866.0
2024-12-31 14:20:00,296.14,296.63,295.94,296.22,5210.0,294.4244,294.9116,294.2256,294.504,5210.0
2024-12-31 14:30:00,296.27,296.27,295.84,296.12,3413.0,294.5537,294.5537,294.1262,294.4046,3413.0
2024-12-31 14:40:00,296.0,296.2,295.67,295.85,7309.0,294.2853,294.4841,293.9572,294.1361,7309.0
2024-12-31 14:50:00,296.01,296.73,295.98,296.53,3573.0,294.2952,295.011,294.2654,294.8122,3573.0
2024-12-31 15:00:00,296.65,297.14,296.54,297.09,6021.0,294.9315,295.4187,294.8221,295.3689,6021.0
2024-12-31 15:10:00,297.06,297.06,296.28,296.85,12052.0,295.3391,295.3391,294.5636,295.1303,12052.0
2024-12-31 15:20:00,296.92,297.37,296.8,297.33,10866.0,295.1999,295.6473,295.0806,295.6076,10866.0
2024-12-31 15:30:00,297.26,297.41,296.67,296.88,11162.0,295.538,295.6871,294.9514,295.1602,11162.0
2024-12-31 15:40:00,297.02,297.47,296.55,297.42,26461.0,295.2994,295.7467,294.8321,295.697,26461.0
2024-12-31 15:50:00,297.29,297.39,296.27,297.04,143118.0,295.5678,295.6672,294.5537,295.3192,143118.0
2025-01-02 09:30:00,300.0,300.34,296.23,296.23,71510.0,298.2621,298.6001,294.5139,294.5139,71510.0
2025-01-02 09:40:00,296.08,298.01,295.71,297.96,24971.0,294.3648,296.2836,293.9969,296.2339,24971.0
2025-01-02 09:50:00,298.1,300.0,297.68,299.72,25517.0,296.3731,298.2621,295.9555,297.9837,25517.0
2025-01-02 10:00:00,299.72,299.88,299.13,299.7,13810.0,297.9837,298.1428,297.3971,297.9638,13810.0
2025-01-02 10:10:00,299.75,300.0,298.86,298.87,17156.0,298.0135,298.2621,297.1287,297.1386,17156.0
2025-01-02 10:20:00,298.61,298.8,297.18,297.68,12508.0,296.8801,297.069,295.4584,295.9555,12508.0
2025-01-02 10:30:00,297.5,298.58,297.09,297.94,14651.0,295.7766,296.8503,295.3689,296.214,14651.0
2025-01-02 10:40:00,297.95,298.91,297.54,298.91,12829.0,296.224,297.1784,295.8163,297.1784,12829.0
2025-01-02 10:50:00,298.58,299.22,298.36,298.76,11472.0,296.8503,297.4866,296.6316,297.0293,11472.0
2025-01-02 11:00:00,298.59,298.92,297.41,297.78,15193.0,296.8603,297.1883,295.6871,296.0549,15193.0
2025-01-02 11:10:00,297.74,298.91,297.27,298.88,11349.0,296.0152,297.1784,295.5479,297.1486,11349.0
2025-01-02 11:20:00,298.91,299.38,297.93,299.25,14439.0,297.1784,297.6457,296.2041,297.5164,14439.0
2025-01-02 11:30:00,299.06,299.7,298.83,299.38,12257.0,297.3275,297.9638,297.0989,297.6457,12257.0
2025-01-02 11:40:00,299.48,299.7,299.01,299.44,14826.0,297.7451,297.9638,297.2778,297.7053,14826.0
2025-01-02 11:50:00,299.45,299.75,298.84,298.98,13399.0,297.7153,298.0135,297.1088,297.248,13399.0
2025-01-02 12:00:00,298.98,299.33,298.66,298.79,17636.0,297.248,297.596,296.9298,297.0591,17636.0
2025-01-02 12:10:00,298.94,299.91,298.88,299.02,15034.0,297.2082,298.1726,297.1486,297.2878,15034.0
2025-01-02 12:20:00,298.83,298.99,296.67,296.93,18927.0,297.0989,297.2579,294.9514,295.2099,18927.0
2025-01-02 12:30:00,296.66,296.92,295.15,295.35,18890.0,294.9414,295.1999,293.4402,293.639,18890.0
2025-01-02 12:40:00,295.53,295.61,294.61,294.91,14534.0,293.818,293.8975,292.9033,293.2016,14534.0
2025-01-02 12:50:00,294.86,296.48,294.72,296.02,27301.0,293.1519,294.7625,293.0127,294.3051,27301.0
2025-01-02 13:00:00,296.02,296.29,295.33,296.12,10519.0,294.3051,294.5736,293.6191,294.4046,10519.0
2025-01-02 13:10:00,296.1,296.1,295.15,295.67,15417.0,294.3847,294.3847,293.4402,293.9572,15417.0
2025-01-02 13:20:00,295.91,296.31,295.56,296.11,10152.0,294.1958,294.5935,293.8478,294.3946,10152.0
2025-01-02 13:30:00,296.01,296.01,294.65,295.42,16623.0,294.2952,294.2952,292.9431,293.7086,16623.0
2025-01-02 13:40:00,295.49,295.97,295.03,295.17,26948.0,293.7782,294.2554,293.3209,293.4601,26948.0
2025-01-02 13:50:00,295.35,296.02,294.97,296.01,13749.0,293.639,294.3051,293.2612,294.2952,13749.0
2025-01-02 14:00:00,295.94,297.06,295.7,296.79,14398.0,294.2256,295.3391,293.987,295.0707,14398.0
2025-01-02 14:10:00,296.73,296.78,296.43,296.67,14696.0,295.011,295.0607,294.7128,294.9514,14696.0
2025-01-02 14:20:00,296.53,297.68,296.53,297.32,13955.0,294.8122,295.9555,294.8122,295.5976,13955.0
2025-01-02 14:30:00,297.23,297.23,296.5,296.93,13547.0,295.5081,295.5081,294.7824,295.2099,13547.0
2025-01-02 14:40:00,296.94,297.79,296.69,297.55,24530.0,295.2198,296.0649,294.9713,295.8263,24530.0
2025-01-02 14:50:00,297.55,297.88,296.86,296.88,18015.0,295.8263,296.1544,295.1403,295.1602,18015.0
2025-01-02 15:00:00,297.0,297.99,296.87,297.82,26452.0,295.2795,296.2637,295.1502,296.0947,26452.0
2025-01-02 15:10:00,297.83,298.33,297.67,298.19,25205.0,296.1047,296.6018,295.9456,296.4626,25205.0
2025-01-02 15:20:00,298.18,298.44,298.0,298.12,25641.0,296.4526,296.7111,296.2737,296.393,25641.0
2025-01-02 15:30:00,298.11,298.74,297.6,298.18,27557.0,296.383,297.0094,295.876,296.4526,27557.0
2025-01-02 15:40:00,298.15,298.73,297.98,298.45,38026.0,296.4228,296.9994,296.2538,296.7211,38026.0
2025-01-02 15:50:00,298.45,298.68,297.93,298.56,122899.0,296.7211,296.9497,296.2041,296.8304,122899.0
2025-01-03 09:30:00,300.68,300.71,299.21,300.69,55219.0,299.6286,299.6585,298.1637,299.6385,55219.0
2025-01-03 09:40:00,300.71,301.43,299.25,299.49,38760.0,299.6585,300.376,298.2036,298.4427,38760.0
2025-01-03 09:50:00,299.19,299.47,297.65,297.65,12712.0,298.1438,298.4228,296.6092,296.6092,12712.0
2025-01-03 10:00:00,297.96,299.4,297.53,299.3,20203.0,296.9181,298.3531,296.4896,298.2534,20203.0
2025-01-03 10:10:00,299.31,299.44,298.16,298.59,16988.0,298.2634,298.3929,297.1174,297.5459,16988.0
2025-01-03 10:20:00,298.46,299.5,297.74,299.15,15276.0,297.4163,298.4527,296.6989,298.1039,15276.0
2025-01-03 10:30:00,299.06,300.19,298.98,300.05,22462.0,298.0142,299.1403,297.9345,299.0008,22462.0
2025-01-03 10:40:00,300.01,300.32,299.8,300.13,10867.0,298.9609,299.2698,298.7517,299.0805,10867.0
2025-01-03 10:50:00,300.2,300.59,299.8,300.49,20094.0,299.1503,299.5389,298.7517,299.4392,20094.0
2025-01-03 11:00:00,300.48,300.65,299.57,299.94,10287.0,299.4293,299.5987,298.5225,298.8912,10287.0
2025-01-03 11:10:00,299.88,300.31,299.61,299.91,15109.0,298.8314,299.2599,298.5623,298.8613,15109.0
2025-01-03 11:20:00,300.12,300.38,299.88,300.22,9590.0,299.0705,299.3296,298.8314,299.1702,9590.0
2025-01-03 11:30:00,300.3,300.6,300.02,300.2,8168.0,299.2499,299.5489,298.9709,299.1503,8168.0
2025-01-03 11:40:00,300.26,300.76,300.24,300.76,16831.0,299.2101,299.7083,299.1901,299.7083,16831.0
2025-01-03 11:50:00,300.63,300.84,300.04,300.04,14993.0,299.5788,299.788,298.9908,298.9908,14993.0
2025-01-03 12:00:00,300.04,300.75,300.03,300.31,8212.0,298.9908,299.6983,298.9809,299.2599,8212.0
2025-01-03 12:10:00,300.29,300.64,300.18,300.33,10254.0,299.2399,299.5887,299.1303,299.2798,10254.0
2025-01-03 12:20:00,300.31,301.03,300.29,300.74,13850.0,299.2599,299.9774,299.2399,299.6884,13850.0
2025-01-03 12:30:00,300.9,301.21,300.68,301.11,13267.0,299.8478,300.1567,299.6286,300.0571,13267.0
2025-01-03 12:40:00,301.12,301.22,300.56,300.73,8526.0,300.067,300.1667,299.509,299.6784,8526.0
2025-01-03 12:50:00,300.79,300.97,300.58,300.75,9976.0,299.7382,299.9176,299.5289,299.6983,9976.0
2025-01-03 13:00:00,300.75,301.0,300.52,301.0,4928.0,299.6983,299.9475,299.4691,299.9475,4928.0
2025-01-03 13:10:00,301.02,301.12,300.85,301.09,7800.0,299.9674,300.067,299.798,300.0371,7800.0
2025-01-03 13:20:00,301.13,301.63,301.03,301.63,10548.0,300.077,300.5753,299.9774,300.5753,10548.0
2025-01-03 13:30:00,301.64,301.86,301.44,301.83,17609.0,300.5852,300.8045,300.3859,300.7746,17609.0
2025-01-03 13:40:00,301.81,301.93,301.5,301.84,9945.0,300.7546,300.8742,300.4457,300.7845,9945.0
2025-01-03 13:50:00,301.71,301.77,301.16,301.45,15590.0,300.655,300.7148,300.1069,300.3959,15590.0
2025-01-03 14:00:00,301.44,301.94,301.43,301.93,7887.0,300.3859,300.8842,300.376,300.8742,7887.0
2025-01-03 14:10:00,301.93,302.19,301.8,302.1,9260.0,300.8742,301.1333,300.7447,301.0436,9260.0
2025-01-03 14:20:00,302.1,302.16,301.88,302.16,9408.0,301.0436,301.1034,300.8244,301.1034,9408.0
2025-01-03 14:30:00,302.15,302.82,302.05,302.56,15128.0,301.0934,301.7611,300.9938,301.502,15128.0
2025-01-03 14:40:00,302.62,302.72,302.22,302.36,12303.0,301.5618,301.6614,301.1632,301.3027,12303.0
2025-01-03 14:50:00,302.42,302.49,302.09,302.3,20385.0,301.3625,301.4323,301.0337,301.2429,20385.0
2025-01-03 15:00:00,302.24,302.24,301.7,302.11,13662.0,301.1831,301.1831,300.645,301.0536,13662.0
2025-01-03 15:10:00,302.06,302.37,302.06,302.31,17513.0,301.0038,301.3127,301.0038,301.2529,17513.0
2025-01-03 15:20:00,302.3,302.96,302.14,302.76,21178.0,301.2429,301.9006,301.0835,301.7013,21178.0
2025-01-03 15:30:00,302.87,302.92,302.07,302.56,41417.0,301.8109,301.8607,301.0137,301.502,41417.0
2025-01-03 15:40:00,302.55,303.21,302.41,303.2,48005.0,301.492,302.1497,301.3525,302.1398,48005.0
2025-01-03 15:50:00,303.25,303.43,302.85,303.07,175567.0,302.1896,302.369,301.791,302.0102,175567.0
2025-01-06 09:30:00,304.32,304.65,301.94,301.98,73684.0,303.2559,303.5847,300.8842,300.924,73684.0
2025-01-06 09:40:00,302.14,303.49,301.93,303.27,52160.0,301.0835,302.4288,300.8742,302.2095,52160.0
2025-01-06 09:50:00,303.5,304.32,303.17,304.26,14103.0,302.4387,303.2559,302.1099,303.1961,14103.0
2025-01-06 10:00:00,304.36,305.16,303.93,305.02,54219.0,303.2957,304.0929,302.8672,303.9534,54219.0
2025-01-06 10:10:00,305.04,305.04,304.09,304.33,40631.0,303.9733,303.9733,303.0267,303.2658,40631.0
2025-01-06 10:20:00,304.19,304.9,303.8,304.9,20393.0,303.1263,303.8338,302.7377,303.8338,20393.0
2025-01-06 10:30:00,305.0,305.0,303.87,304.16,29518.0,303.9335,303.9335,302.8074,303.0964,29518.0
2025-01-06 10:40:00,304.27,304.44,303.28,303.64,44987.0,303.206,303.3754,302.2195,302.5782,44987.0
2025-01-06 10:50:00,303.66,304.29,303.27,303.28,38595.0,302.5982,303.226,302.2095,302.2195,38595.0
2025-01-06 11:00:00,303.35,303.38,301.99,302.19,36831.0,302.2892,302.3191,300.934,301.1333,36831.0
2025-01-06 11:10:00,302.17,302.42,301.55,302.34,93858.0,301.1134,301.3625,300.4955,301.2828,93858.0
2025-01-06 11:20:00,302.25,303.45,302.25,303.37,42542.0,301.1931,302.3889,301.1931,302.3092,42542.0
2025-01-06 11:30:00,303.37,304.47,303.37,304.27,48993.0,302.3092,303.4053,302.3092,303.206,48993.0
2025-01-06 11:40:00,304.33,304.33,302.84,303.25,44745.0,303.2658,303.2658,301.781,302.1896,44745.0
2025-01-06 11:50:00,303.21,303.7,303.1,303.59,33057.0,302.1497,302.638,302.0401,302.5284,33057.0
2025-01-06 12:00:00,303.38,303.97,302.93,303.96,25345.0,302.3191,302.9071,301.8707,302.8971,25345.0
2025-01-06 12:10:00,303.91,303.95,303.47,303.78,24094.0,302.8473,302.8871,302.4088,302.7177,24094.0
2025-01-06 12:20:00,303.82,303.89,303.25,303.55,27991.0,302.7576,302.8274,302.1896,302.4885,27991.0
2025-01-06 12:30:00,303.43,303.7,303.32,303.42,22428.0,302.369,302.638,302.2594,302.359,22428.0
2025-01-06 12:40:00,303.42,303.48,302.87,303.31,18756.0,302.359,302.4188,301.8109,302.2494,18756.0
2025-01-06 12:50:00,303.2,303.36,302.01,303.15,38631.0,302.1398,302.2992,300.9539,302.0899,38631.0
2025-01-06 13:00:00,303.16,303.19,301.72,301.82,20351.0,302.0999,302.1298,300.6649,300.7646,20351.0
2025-01-06 13:10:00,301.76,302.49,301.76,302.41,12081.0,300.7048,301.4323,300.7048,301.3525,12081.0
2025-01-06 13:20:00,302.47,302.84,302.37,302.74,6352.0,301.4123,301.781,301.3127,301.6814,6352.0
2025-01-06 13:30:00,302.77,302.77,301.85,301.86,9678.0,301.7113,301.7113,300.7945,300.8045,9678.0
2025-01-06 13:40:00,302.05,302.14,301.2,301.41,12566.0,300.9938,301.0835,300.1468,300.356,12566.0
2025-01-06 13:50:00,301.16,301.86,301.16,301.45,15268.0,300.1069,300.8045,300.1069,300.3959,15268.0
2025-01-06 14:00:00,301.42,301.43,300.17,301.3,26931.0,300.366,300.376,299.1204,300.2464,26931.0
2025-01-06 14:10:00,301.23,301.79,301.08,301.57,9045.0,300.1767,300.7347,300.0272,300.5155,9045.0
2025-01-06 14:20:00,301.6,301.66,301.22,301.33,8581.0,300.5454,300.6052,300.1667,300.2763,8581.0
2025-01-06 14:30:00,301.19,301.71,301.02,301.35,9927.0,300.1368,300.655,299.9674,300.2962,9927.0
2025-01-06 14:40:00,301.35,301.87,301.2,301.87,8368.0,300.2962,300.8144,300.1468,300.8144,8368.0
2025-01-06 14:50:00,301.85,301.87,301.02,301.27,26754.0,300.7945,300.8144,299.9674,300.2165,26754.0
2025-01-06 15:00:00,301.2,301.61,300.91,301.4,29149.0,300.1468,300.5553,299.8578,300.3461,29149.0
2025-01-06 15:10:00,301.39,301.61,301.0,301.18,21814.0,300.3361,300.5553,299.9475,300.1268,21814.0
2025-01-06 15:20:00,301.16,301.76,300.89,301.6,13814.0,300.1069,300.7048,299.8378,300.5454,13814.0
2025-01-06 15:30:00,301.6,301.98,301.5,301.71,24630.0,300.5454,300.924,300.4457,300.655,24630.0
2025-01-06 15:40:00,301.61,301.77,301.12,301.35,29311.0,300.5553,300.7148,300.067,300.2962,29311.0
2025-01-06 15:50:00,301.43,302.07,301.28,302.05,119214.0,300.376,301.0137,300.2265,300.9938,119214.0
2025-01-07 09:30:00,304.0,304.38,302.81,303.16,51463.0,302.937,303.3156,301.7511,302.0999,51463.0
2025-01-07 09:40:00,303.38,303.56,300.66,300.73,43051.0,302.3191,302.4985,299.6087,299.6784,43051.0
2025-01-07 09:50:00,300.79,300.82,299.36,300.33,77623.0,299.7382,299.7681,298.3132,299.2798,77623.0
2025-01-07 10:00:00,300.04,300.17,297.32,297.72,44430.0,298.9908,299.1204,296.2803,296.6789,44430.0
2025-01-07 10:10:00,297.64,298.19,296.85,298.15,17766.0,296.5992,297.1473,295.812,297.1074,17766.0
2025-01-07 10:20:00,298.31,300.49,298.24,300.34,23067.0,297.2669,299.4392,297.1971,299.2898,23067.0
2025-01-07 10:30:00,300.21,300.25,298.73,298.73,45351.0,299.1602,299.2001,297.6854,297.6854,45351.0
2025-01-07 10:40:00,298.74,299.54,298.67,299.4,17900.0,297.6954,298.4926,297.6256,298.3531,17900.0
2025-01-07 10:50:00,299.53,301.54,299.53,301.5,21507.0,298.4826,300.4856,298.4826,300.4457,21507.0
2025-01-07 11:00:00,301.5,302.52,301.5,302.46,31992.0,300.4457,301.4621,300.4457,301.4024,31992.0
2025-01-07 11:10:00,302.38,303.07,301.87,302.5,22827.0,301.3226,302.0102,300.8144,301.4422,22827.0
2025-01-07 11:20:00,302.54,303.58,302.43,303.22,20576.0,301.4821,302.5184,301.3725,302.1597,20576.0
2025-01-07 11:30:00,303.29,303.65,302.46,303.65,16107.0,302.2295,302.5882,301.4024,302.5882,16107.0
2025-01-07 11:40:00,303.72,303.83,302.87,303.41,11072.0,302.658,302.7676,301.8109,302.349,11072.0
2025-01-07 11:50:00,302.99,303.2,301.77,301.95,11933.0,301.9305,302.1398,300.7148,300.8941,11933.0
2025-01-07 12:00:00,302.15,302.73,302.08,302.3,12787.0,301.0934,301.6714,301.0237,301.2429,12787.0
2025-01-07 12:10:00,302.3,302.88,302.14,302.82,19635.0,301.2429,301.8209,301.0835,301.7611,19635.0
2025-01-07 12:20:00,302.82,302.91,301.79,302.22,8876.0,301.7611,301.8508,300.7347,301.1632,8876.0
2025-01-07 12:30:00,302.29,302.92,302.14,302.15,9372.0,301.233,301.8607,301.0835,301.0934,9372.0
2025-01-07 12:40:00,302.15,302.44,301.72,302.06,10018.0,301.0934,301.3824,300.6649,301.0038,10018.0
2025-01-07 12:50:00,301.92,302.65,301.82,302.62,14405.0,300.8642,301.5917,300.7646,301.5618,14405.0
2025-01-07 13:00:00,302.8,303.26,302.45,303.24,11857.0,301.7412,302.1996,301.3924,302.1796,11857.0
2025-01-07 13:10:00,303.26,303.29,302.84,302.9,13755.0,302.1996,302.2295,301.781,301.8408,13755.0
2025-01-07 13:20:00,302.84,303.33,302.75,303.28,10109.0,301.781,302.2693,301.6913,302.2195,10109.0
2025-01-07 13:30:00,303.13,303.68,302.87,302.93,11144.0,302.07,302.6181,301.8109,301.8707,11144.0
2025-01-07 13:40:00,302.96,303.0,302.35,303.0,8848.0,301.9006,301.9405,301.2927,301.9405,8848.0
2025-01-07 13:50:00,302.77,302.97,302.58,302.59,9255.0,301.7113,301.9106,301.5219,301.5319,9255.0
2025-01-07 14:00:00,302.62,302.9,302.48,302.54,20348.0,301.5618,301.8408,301.4223,301.4821,20348.0
2025-01-07 14:10:00,302.54,302.88,302.08,302.3,13417.0,301.4821,301.8209,301.0237,301.2429,13417.0
2025-01-07 14:20:00,302.32,302.45,301.9,302.45,18843.0,301.2628,301.3924,300.8443,301.3924,18843.0
2025-01-07 14:30:00,302.33,302.46,301.69,301.72,19885.0,301.2728,301.4024,300.635,300.6649,19885.0
2025-01-07 14:40:00,301.71,302.39,301.53,301.99,10948.0,300.655,301.3326,300.4756,300.934,10948.0
2025-01-07 14:50:00,301.89,302.21,301.81,302.09,13592.0,300.8344,301.1532,300.7546,301.0337,13592.0
2025-01-07 15:00:00,302.07,302.07,301.45,301.65,9222.0,301.0137,301.0137,300.3959,300.5952,9222.0
2025-01-07 15:10:00,301.54,301.72,300.9,301.19,17115.0,300.4856,300.6649,299.8478,300.1368,17115.0
2025-01-07 15:20:00,301.18,301.19,300.51,300.72,20467.0,300.1268,300.1368,299.4592,299.6684,20467.0
2025-01-07 15:30:00,300.61,300.95,300.04,300.95,27488.0,299.5588,299.8976,298.9908,299.8976,27488.0
2025-01-07 15:40:00,300.9,301.42,300.88,301.18,34366.0,299.8478,300.366,299.8279,300.1268,34366.0
2025-01-07 15:50:00,301.16,302.31,301.05,302.02,124949.0,300.1069,301.2529,299.9973,300.9639,124949.0
2025-01-08 09:30:00,301.9,302.65,300.48,301.97,34450.0,300.8443,301.5917,299.4293,300.9141,34450.0
2025-01-08 09:40:00,301.8,302.11,300.49,300.76,12891.0,300.7447,301.0536,299.4392,299.7083,12891.0
2025-01-08 09:50:00,300.92,300.95,299.55,300.09,11659.0,299.8677,299.8976,298.5025,299.0406,11659.0
2025-01-08 10:00:00,300.05,301.33,300.0,300.89,21913.0,299.0008,300.2763,298.951,299.8378,21913.0
2025-01-08 10:10:00,300.94,300.95,299.76,299.96,18606.0,299.8877,299.8976,298.7118,298.9111,18606.0
2025-01-08 10:20:00,299.9,299.91,298.85,299.0,20923.0,298.8513,298.8613,297.805,297.9545,20923.0
2025-01-08 10:30:00,299.03,300.51,299.0,299.81,16269.0,297.9844,299.4592,297.9545,298.7616,16269.0
2025-01-08 10:40:00,300.02,300.43,299.94,300.43,8918.0,298.9709,299.3795,298.8912,299.3795,8918.0
2025-01-08 10:50:00,300.39,301.59,300.39,301.52,13100.0,299.3396,300.5354,299.3396,300.4656,13100.0
2025-01-08 11:00:00,301.5,302.1,301.27,302.1,20886.0,300.4457,301.0436,300.2165,301.0436,20886.0
2025-01-08 11:10:00,301.98,302.4,301.35,301.44,12020.0,300.924,301.3426,300.2962,300.3859,12020.0
2025-01-08 11:20:00,301.59,302.1,301.56,301.95,14308.0,300.5354,301.0436,300.5055,300.8941,14308.0
2025-01-08 11:30:00,302.09,303.27,302.09,303.27,14341.0,301.0337,302.2095,301.0337,302.2095,14341.0
2025-01-08 11:40:00,303.19,303.85,303.03,303.35,22321.0,302.1298,302.7875,301.9704,302.2892,22321.0
2025-01-08 11:50:00,303.38,303.83,302.96,303.71,9959.0,302.3191,302.7676,301.9006,302.648,9959.0
2025-01-08 12:00:00,303.62,303.95,302.65,302.74,11268.0,302.5583,302.8871,301.5917,301.6814,11268.0
2025-01-08 12:10:00,303.03,303.03,302.23,302.79,10219.0,301.9704,301.9704,301.1732,301.7312,10219.0
2025-01-08 12:20:00,302.82,302.91,301.0,301.05,20571.0,301.7611,301.8508,299.9475,299.9973,20571.0
2025-01-08 12:30:00,301.31,301.74,301.0,301.13,9920.0,300.2564,300.6849,299.9475,300.077,9920.0
2025-01-08 12:40:00,301.15,301.92,301.15,301.82,6181.0,300.0969,300.8642,300.0969,300.7646,6181.0
2025-01-08 12:50:00,301.91,302.61,301.8,302.51,10159.0,300.8543,301.5518,300.7447,301.4522,10159.0
2025-01-08 13:00:00,302.59,303.58,302.59,302.98,9142.0,301.5319,302.5184,301.5319,301.9205,9142.0
2025-01-08 13:10:00,303.0,303.74,302.83,303.72,15921.0,301.9405,302.6779,301.7711,302.658,15921.0
2025-01-08 13:20:00,303.51,303.95,303.18,303.74,16565.0,302.4487,302.8871,302.1198,302.6779,16565.0
2025-01-08 13:30:00,303.59,303.77,303.05,303.71,10477.0,302.5284,302.7078,301.9903,302.648,10477.0
2025-01-08 13:40:00,303.54,303.71,303.23,303.23,11102.0,302.4786,302.648,302.1697,302.1697,11102.0
2025-01-08 13:50:00,303.14,303.22,302.05,302.69,12140.0,302.08,302.1597,300.9938,301.6316,12140.0
2025-01-08 14:00:00,302.54,303.83,302.37,303.69,9672.0,301.4821,302.7676,301.3127,302.6281,9672.0
2025-01-08 14:10:00,303.81,303.86,303.14,303.61,10706.0,302.7476,302.7975,302.08,302.5483,10706.0
2025-01-08 14:20:00,303.63,304.2,303.63,303.95,11526.0,302.5683,303.1363,302.5683,302.8871,11526.0
2025-01-08 14:30:00,303.86,303.91,302.94,302.94,12719.0,302.7975,302.8473,301.8807,301.8807,12719.0
2025-01-08 14:40:00,302.87,303.15,302.75,303.13,25136.0,301.8109,302.0899,301.6913,302.07,25136.0
2025-01-08 14:50:00,302.99,303.05,302.55,302.63,18637.0,301.9305,301.9903,301.492,301.5718,18637.0
2025-01-08 15:00:00,302.7,302.86,302.2,302.36,16594.0,301.6415,301.801,301.1433,301.3027,16594.0
2025-01-08 15:10:00,302.37,302.4,301.86,302.17,13935.0,301.3127,301.3426,300.8045,301.1134,13935.0
2025-01-08 15:20:00,302.33,302.7,302.19,302.6,15209.0,301.2728,301.6415,301.1333,301.5419,15209.0
2025-01-08 15:30:00,302.64,302.72,301.87,302.05,22101.0,301.5817,301.6614,300.8144,300.9938,22101.0
2025-01-08 15:40:00,301.97,302.65,301.88,302.43,18901.0,300.9141,301.5917,300.8244,301.3725,18901.0
2025-01-08 15:50:00,302.59,303.38,302.58,302.62,126530.0,301.5319,302.3191,301.5219,301.5618,126530.0
2025-01-10 09:30:00,300.43,301.32,297.45,297.81,62505.0,299.3795,300.2663,296.4099,296.7686,62505.0
2025-01-10 09:40:00,297.81,299.3,297.59,297.98,28121.0,296.7686,298.2534,296.5494,296.938,28121.0
2025-01-10 09:50:00,297.53,298.55,297.53,297.76,28178.0,296.4896,297.506,296.4896,296.7188,28178.0
2025-01-10 10:00:00,297.76,297.77,294.51,295.44,75810.0,296.7188,296.7288,293.4802,294.4069,75810.0
2025-01-10 10:10:00,295.39,296.06,294.76,295.75,41716.0,294.3571,295.0247,293.7293,294.7158,41716.0
2025-01-10 10:20:00,295.73,296.73,295.69,296.67,28840.0,294.6959,295.6924,294.656,295.6326,28840.0
2025-01-10 10:30:00,296.55,297.81,296.41,297.78,59616.0,295.513,296.7686,295.3735,296.7387,59616.0
2025-01-10 10:40:00,297.65,297.66,296.28,296.77,24083.0,296.6092,296.6191,295.244,295.7323,24083.0
2025-01-10 10:50:00,296.62,296.84,295.58,295.86,16133.0,295.5828,295.802,294.5464,294.8254,16133.0
2025-01-10 11:00:00,295.87,295.87,294.56,294.98,29616.0,294.8354,294.8354,293.53,293.9485,29616.0
2025-01-10 11:10:00,294.76,295.79,294.71,295.38,42439.0,293.7293,294.7557,293.6795,294.3471,42439.0
2025-01-10 11:20:00,295.47,295.96,295.07,295.35,27380.0,294.4368,294.9251,294.0382,294.3172,27380.0
2025-01-10 11:30:00,295.39,295.61,295.06,295.33,28625.0,294.3571,294.5763,294.0282,294.2973,28625.0
2025-01-10 11:40:00,295.38,296.25,295.38,295.63,15164.0,294.3471,295.2141,294.3471,294.5962,15164.0
2025-01-10 11:50:00,295.69,295.85,294.61,294.74,29714.0,294.656,294.8155,293.5798,293.7094,29714.0
2025-01-10 12:00:00,294.74,295.12,294.2,294.59,34771.0,293.7094,294.088,293.1712,293.5599,34771.0
2025-01-10 12:10:00,294.58,294.62,293.86,294.18,31238.0,293.5499,293.5898,292.8324,293.1513,31238.0
2025-01-10 12:20:00,293.98,294.3,293.54,294.3,11944.0,292.952,293.2709,292.5135,293.2709,11944.0
2025-01-10 12:30:00,294.04,294.76,293.99,294.38,23302.0,293.0118,293.7293,292.962,293.3506,23302.0
2025-01-10 12:40:00,294.38,295.52,294.37,295.37,19304.0,293.3506,294.4866,293.3406,294.3371,19304.0
2025-01-10 12:50:00,295.2,295.25,294.69,294.8,20577.0,294.1677,294.2176,293.6595,293.7691,20577.0
2025-01-10 13:00:00,294.9,295.03,294.24,294.89,11823.0,293.8688,293.9983,293.2111,293.8588,11823.0
2025-01-10 13:10:00,294.95,295.12,294.6,294.72,18972.0,293.9186,294.088,293.5698,293.6894,18972.0
2025-01-10 13:20:00,294.82,295.55,294.82,295.26,23516.0,293.7891,294.5165,293.7891,294.2275,23516.0
2025-01-10 13:30:00,295.25,295.58,294.82,294.98,26314.0,294.2176,294.5464,293.7891,293.9485,26314.0
2025-01-10 13:40:00,294.98,295.35,294.72,295.35,20413.0,293.9485,294.3172,293.6894,294.3172,20413.0
2025-01-10 13:50:00,295.35,295.69,294.9,295.57,22038.0,294.3172,294.656,293.8688,294.5365,22038.0
2025-01-10 14:00:00,295.67,295.95,294.16,294.32,28006.0,294.6361,294.9151,293.1314,293.2908,28006.0
2025-01-10 14:10:00,294.14,295.02,294.11,294.8,10147.0,293.1115,293.9884,293.0816,293.7691,10147.0
2025-01-10 14:20:00,294.81,295.19,294.21,294.99,15676.0,293.7791,294.1578,293.1812,293.9585,15676.0
2025-01-10 14:30:00,294.87,295.11,294.46,295.06,14992.0,293.8389,294.0781,293.4303,294.0282,14992.0
2025-01-10 14:40:00,294.89,295.12,294.73,294.73,20602.0,293.8588,294.088,293.6994,293.6994,20602.0
2025-01-10 14:50:00,294.85,295.18,294.76,294.82,16204.0,293.819,294.1478,293.7293,293.7891,16204.0
2025-01-10 15:00:00,294.97,295.38,294.66,294.98,28970.0,293.9385,294.3471,293.6296,293.9485,28970.0
2025-01-10 15:10:00,294.99,295.11,294.1,294.38,24716.0,293.9585,294.0781,293.0716,293.3506,24716.0
2025-01-10 15:20:00,294.32,294.73,294.11,294.47,20042.0,293.2908,293.6994,293.0816,293.4403,20042.0
2025-01-10 15:30:00,294.38,294.8,294.03,294.44,33260.0,293.3506,293.7691,293.0018,293.4104,33260.0
2025-01-10 15:40:00,294.34,294.53,293.6,293.63,59628.0,293.3108,293.5001,292.5733,292.6032,59628.0
2025-01-10 15:50:00,293.61,294.16,293.16,293.4,281489.0,292.5833,293.1314,292.1349,292.374,281489.0
2025-01-13 09:30:00,292.52,293.84,291.15,293.0,55922.0,291.4971,292.8125,290.1319,291.9754,55922.0
2025-01-13 09:40:00,292.81,293.72,292.37,293.54,18916.0,291.7861,292.6929,291.3476,292.5135,18916.0
2025-01-13 09:50:00,293.71,293.85,292.61,293.67,21230.0,292.683,292.8225,291.5868,292.6431,21230.0
2025-01-13 10:00:00,293.66,294.54,293.28,293.4,28132.0,292.6331,293.5101,292.2545,292.374,28132.0
2025-01-13 10:10:00,293.5,293.93,292.77,293.57,19182.0,292.4737,292.9022,291.7462,292.5434,19182.0
2025-01-13 10:20:00,293.59,293.82,292.75,292.94,12775.0,292.5634,292.7926,291.7263,291.9156,12775.0
2025-01-13 10:30:00,293.0,295.08,292.92,295.08,20593.0,291.9754,294.0482,291.8957,294.0482,20593.0
2025-01-13 10:40:00,294.95,296.37,294.86,295.27,41014.0,293.9186,295.3337,293.8289,294.2375,41014.0
2025-01-13 10:50:00,295.46,295.75,295.06,295.23,19938.0,294.4268,294.7158,294.0282,294.1976,19938.0
2025-01-13 11:00:00,295.23,295.31,294.27,294.63,21479.0,294.1976,294.2774,293.241,293.5997,21479.0
2025-01-13 11:10:00,294.73,295.22,294.59,295.22,9677.0,293.6994,294.1877,293.5599,294.1877,9677.0
2025-01-13 11:20:00,295.23,295.79,294.5,294.91,30475.0,294.1976,294.7557,293.4702,293.8788,30475.0
2025-01-13 11:30:00,294.8,295.43,294.58,294.6,31554.0,293.7691,294.3969,293.5499,293.5698,31554.0
2025-01-13 11:40:00,294.59,295.37,294.59,294.83,16081.0,293.5599,294.3371,293.5599,293.799,16081.0
2025-01-13 11:50:00,294.77,294.85,293.86,294.24,16184.0,293.7392,293.819,292.8324,293.2111,16184.0
2025-01-13 12:00:00,294.4,295.27,294.06,295.23,9726.0,293.3705,294.2375,293.0317,294.1976,9726.0
2025-01-13 12:10:00,295.19,295.86,295.14,295.86,12912.0,294.1578,294.8254,294.108,294.8254,12912.0
2025-01-13 12:20:00,295.67,295.93,295.39,295.75,15560.0,294.6361,294.8952,294.3571,294.7158,15560.0
2025-01-13 12:30:00,295.6,295.92,295.36,295.56,8818.0,294.5663,294.8852,294.3272,294.5265,8818.0
2025-01-13 12:40:00,295.56,295.8,295.37,295.37,9910.0,294.5265,294.7656,294.3371,294.3371,9910.0
2025-01-13 12:50:00,295.46,296.06,295.27,295.92,11870.0,294.4268,295.0247,294.2375,294.8852,11870.0
2025-01-13 13:00:00,295.82,295.9,295.6,295.7,17096.0,294.7856,294.8653,294.5663,294.666,17096.0
2025-01-13 13:10:00,295.74,295.77,295.21,295.32,12774.0,294.7059,294.7358,294.1777,294.2873,12774.0
2025-01-13 13:20:00,295.38,295.66,295.05,295.66,16868.0,294.3471,294.6261,294.0183,294.6261,16868.0
2025-01-13 13:30:00,295.68,296.11,295.64,296.11,11819.0,294.6461,295.0746,294.6062,295.0746,11819.0
2025-01-13 13:40:00,295.97,296.27,295.92,296.23,18394.0,294.9351,295.234,294.8852,295.1941,18394.0
2025-01-13 13:50:00,296.23,296.23,295.35,296.18,12035.0,295.1941,295.1941,294.3172,295.1443,12035.0
2025-01-13 14:00:00,296.18,296.18,295.51,295.63,11772.0,295.1443,295.1443,294.4767,294.5962,11772.0
2025-01-13 14:10:00,295.67,295.98,295.36,295.37,15119.0,294.6361,294.945,294.3272,294.3371,15119.0
2025-01-13 14:20:00,295.54,296.36,295.32,296.3,11861.0,294.5066,295.3237,294.2873,295.2639,11861.0
2025-01-13 14:30:00,296.3,296.59,295.84,296.55,16830.0,295.2639,295.5529,294.8055,295.513,16830.0
2025-01-13 14:40:00,296.67,296.91,296.45,296.55,14759.0,295.6326,295.8718,295.4134,295.513,14759.0
2025-01-13 14:50:00,296.56,296.95,296.5,296.78,25047.0,295.523,295.9116,295.4632,295.7422,25047.0
2025-01-13 15:00:00,296.66,297.29,296.29,296.94,37332.0,295.6226,296.2504,295.2539,295.9017,37332.0
2025-01-13 15:10:00,297.05,297.41,296.83,297.36,30213.0,296.0113,296.37,295.792,296.3202,30213.0
2025-01-13 15:20:00,297.39,297.63,297.04,297.47,31389.0,296.3501,296.5892,296.0013,296.4298,31389.0
2025-01-13 15:30:00,297.37,297.7,297.02,297.45,33588.0,296.3302,296.659,295.9814,296.4099,33588.0
2025-01-13 15:40:00,297.39,297.62,297.06,297.2,33417.0,296.3501,296.5793,296.0212,296.1608,33417.0
2025-01-13 15:50:00,297.1,297.71,296.93,297.1,210810.0,296.0611,296.669,295.8917,296.0611,210810.0
2025-01-14 09:30:00,299.6,299.8,297.1,297.84,59839.0,298.5524,298.7517,296.0611,296.7985,59839.0
2025-01-14 09:40:00,298.24,299.1,297.27,298.89,30073.0,297.1971,298.0541,296.2305,297.8448,30073.0
2025-01-14 09:50:00,298.65,298.92,297.86,298.07,20129.0,297.6057,297.8747,296.8184,297.0277,20129.0
2025-01-14 10:00:00,298.07,299.72,298.04,298.99,30734.0,297.0277,298.6719,296.9978,297.9445,30734.0
2025-01-14 10:10:00,298.93,299.36,298.49,299.1,46252.0,297.8847,298.3132,297.4462,298.0541,46252.0
2025-01-14 10:20:00,298.96,299.29,298.4,298.7,55825.0,297.9146,298.2434,297.3566,297.6555,55825.0
2025-01-14 10:30:00,298.84,298.93,298.36,298.55,18789.0,297.795,297.8847,297.3167,297.506,18789.0
2025-01-14 10:40:00,298.75,299.55,298.75,299.55,19414.0,297.7053,298.5025,297.7053,298.5025,19414.0
2025-01-14 10:50:00,299.34,299.54,298.67,298.83,12603.0,298.2933,298.4926,297.6256,297.7851,12603.0
2025-01-14 11:00:00,298.89,298.89,297.46,297.88,19418.0,297.8448,297.8448,296.4198,296.8384,19418.0
2025-01-14 11:10:00,297.85,297.85,297.05,297.75,18273.0,296.8085,296.8085,296.0113,296.7088,18273.0
2025-01-14 11:20:00,297.7,298.16,297.33,297.54,17292.0,296.659,297.1174,296.2903,296.4996,17292.0
2025-01-14 11:30:00,297.57,297.78,296.94,297.24,21429.0,296.5295,296.7387,295.9017,296.2006,21429.0
2025-01-14 11:40:00,297.42,297.64,297.01,297.57,13503.0,296.38,296.5992,295.9714,296.5295,13503.0
2025-01-14 11:50:00,297.44,297.79,296.95,296.95,8564.0,296.3999,296.7487,295.9116,295.9116,8564.0
2025-01-14 12:00:00,296.73,297.79,296.73,297.63,8052.0,295.6924,296.7487,295.6924,296.5892,8052.0
2025-01-14 12:10:00,297.65,298.14,297.65,297.79,4799.0,296.6092,297.0975,296.6092,296.7487,4799.0
2025-01-14 12:20:00,297.73,298.14,297.51,297.85,9915.0,296.6889,297.0975,296.4697,296.8085,9915.0
2025-01-14 12:30:00,297.96,298.07,297.33,298.07,7433.0,296.9181,297.0277,296.2903,297.0277,7433.0
2025-01-14 12:40:00,298.04,298.47,297.85,298.15,10552.0,296.9978,297.4263,296.8085,297.1074,10552.0
2025-01-14 12:50:00,298.14,298.61,298.06,298.4,8163.0,297.0975,297.5658,297.0177,297.3566,8163.0
2025-01-14 13:00:00,298.58,298.86,298.31,298.31,16483.0,297.5359,297.8149,297.2669,297.2669,16483.0
2025-01-14 13:10:00,298.31,298.4,298.0,298.11,29826.0,297.2669,297.3566,296.958,297.0676,29826.0
2025-01-14 13:20:00,298.1,298.19,297.88,298.03,88119.0,297.0576,297.1473,296.8384,296.9878,88119.0
2025-01-14 13:30:00,298.05,298.35,297.82,298.25,68321.0,297.0078,297.3067,296.7786,297.2071,68321.0
2025-01-14 13:40:00,298.07,299.1,298.03,299.06,35927.0,297.0277,298.0541,296.9878,298.0142,35927.0
2025-01-14 13:50:00,299.01,299.8,298.91,299.69,15282.0,297.9644,298.7517,297.8648,298.642,15282.0
2025-01-14 14:00:00,299.57,299.77,299.29,299.34,14715.0,298.5225,298.7218,298.2434,298.2933,14715.0
2025-01-14 14:10:00,299.35,300.23,299.22,300.13,19251.0,298.3032,299.1802,298.1737,299.0805,19251.0
2025-01-14 14:20:00,300.13,300.38,299.93,299.94,9498.0,299.0805,299.3296,298.8812,298.8912,9498.0
2025-01-14 14:30:00,299.83,300.27,299.83,300.25,10003.0,298.7816,299.22,298.7816,299.2001,10003.0
2025-01-14 14:40:00,300.24,300.31,299.87,299.99,12847.0,299.1901,299.2599,298.8214,298.941,12847.0
2025-01-14 14:50:00,299.97,299.98,298.83,299.01,10756.0,298.9211,298.931,297.7851,297.9644,10756.0
2025-01-14 15:00:00,299.01,299.14,298.17,298.76,19805.0,297.9644,298.094,297.1274,297.7153,19805.0
2025-01-14 15:10:00,298.74,299.26,298.61,299.15,18892.0,297.6954,298.2135,297.5658,298.1039,18892.0
2025-01-14 15:20:00,299.19,299.37,298.76,299.26,15765.0,298.1438,298.3232,297.7153,298.2135,15765.0
2025-01-14 15:30:00,299.25,299.28,298.61,298.73,24383.0,298.2036,298.2335,297.5658,297.6854,24383.0
2025-01-14 15:40:00,298.71,299.31,298.57,299.12,34454.0,297.6655,298.2634,297.526,298.074,34454.0
2025-01-14 15:50:00,299.18,300.54,299.13,300.29,145718.0,298.1338,299.4891,298.084,299.2399,145718.0
2025-01-15 09:30:00,305.0,306.6,304.21,306.29,92870.0,303.9335,305.5279,303.1462,305.219,92870.0
2025-01-15 09:40:00,306.3,308.88,306.3,308.86,113267.0,305.2289,307.7999,305.2289,307.78,113267.0
2025-01-15 09:50:00,308.78,310.47,308.43,309.8,52123.0,307.7003,309.3843,307.3515,308.7167,52123.0
2025-01-15 10:00:00,309.99,310.88,309.75,310.76,85947.0,308.906,309.7929,308.6669,309.6733,85947.0
2025-01-15 10:10:00,310.52,311.98,310.52,311.52,62917.0,309.4342,310.8891,309.4342,310.4307,62917.0
2025-01-15 10:20:00,311.66,311.73,310.15,310.57,68065.0,310.5702,310.6399,309.0655,309.484,68065.0
2025-01-15 10:30:00,310.52,310.71,309.68,309.68,42345.0,309.4342,309.6235,308.5971,308.5971,42345.0
2025-01-15 10:40:00,309.53,310.89,309.53,309.92,38491.0,308.4476,309.8029,308.4476,308.8363,38491.0
2025-01-15 10:50:00,309.96,311.01,309.77,310.07,57986.0,308.8761,309.9225,308.6868,308.9857,57986.0
2025-01-15 11:00:00,310.31,311.4,310.2,311.27,44740.0,309.2249,310.3111,309.1153,310.1816,44740.0
2025-01-15 11:10:00,311.27,311.74,310.71,310.85,35841.0,310.1816,310.6499,309.6235,309.763,35841.0
2025-01-15 11:20:00,310.99,311.6,310.83,311.13,22883.0,309.9025,310.5104,309.7431,310.042,22883.0
2025-01-15 11:30:00,311.12,311.54,310.26,311.07,28926.0,310.0321,310.4506,309.1751,309.9822,28926.0
2025-01-15 11:40:00,311.15,311.16,310.41,310.8,23798.0,310.062,310.0719,309.3246,309.7132,23798.0
2025-01-15 11:50:00,310.69,311.0,310.49,310.54,16994.0,309.6036,309.9125,309.4043,309.4541,16994.0
2025-01-15 12:00:00,310.56,311.5,310.29,311.12,31860.0,309.474,310.4107,309.205,310.0321,31860.0
2025-01-15 12:10:00,311.15,311.17,309.88,310.01,21080.0,310.062,310.0819,308.7964,308.926,21080.0
2025-01-15 12:20:00,310.0,310.21,309.58,309.81,18261.0,308.916,309.1253,308.4975,308.7267,18261.0
2025-01-15 12:30:00,309.8,310.36,309.79,309.98,36397.0,308.7167,309.2747,308.7067,308.8961,36397.0
2025-01-15 12:40:00,309.98,310.79,309.87,310.54,15352.0,308.8961,309.7032,308.7864,309.4541,15352.0
2025-01-15 12:50:00,310.59,310.69,310.09,310.23,18304.0,309.5039,309.6036,309.0057,309.1452,18304.0
2025-01-15 13:00:00,310.37,311.0,310.24,310.99,14489.0,309.2847,309.9125,309.1552,309.9025,14489.0
2025-01-15 13:10:00,311.0,311.42,310.82,311.2,28408.0,309.9125,310.331,309.7331,310.1118,28408.0
2025-01-15 13:20:00,311.32,311.55,311.07,311.52,16951.0,310.2314,310.4606,309.9822,310.4307,16951.0
2025-01-15 13:30:00,311.57,312.39,311.44,312.24,29210.0,310.4805,311.2976,310.351,311.1482,29210.0
2025-01-15 13:40:00,312.15,312.39,312.09,312.29,12535.0,311.0585,311.2976,310.9987,311.198,12535.0
2025-01-15 13:50:00,312.37,312.82,312.37,312.59,14502.0,311.2777,311.7261,311.2777,311.4969,14502.0
2025-01-15 14:00:00,312.58,312.73,312.22,312.33,37534.0,311.487,311.6364,311.1282,311.2378,37534.0
2025-01-15 14:10:00,312.41,312.41,312.04,312.15,10124.0,311.3176,311.3176,310.9489,311.0585,10124.0
2025-01-15 14:20:00,312.15,312.3,311.91,312.14,24711.0,311.0585,311.2079,310.8193,311.0485,24711.0
2025-01-15 14:30:00,312.15,312.79,312.08,312.79,19321.0,311.0585,311.6962,310.9887,311.6962,19321.0
2025-01-15 14:40:00,312.71,312.84,312.32,312.66,13711.0,311.6165,311.7461,311.2279,311.5667,13711.0
2025-01-15 14:50:00,312.77,313.57,312.65,313.45,46762.0,311.6763,312.4735,311.5567,312.3539,46762.0
2025-01-15 15:00:00,313.51,313.96,313.49,313.89,25213.0,312.4137,312.8621,312.3938,312.7924,25213.0
2025-01-15 15:10:00,313.88,313.96,313.29,313.29,26466.0,312.7824,312.8621,312.1945,312.1945,26466.0
2025-01-15 15:20:00,313.36,313.52,312.97,312.97,28459.0,312.2642,312.4237,311.8756,311.8756,28459.0
2025-01-15 15:30:00,312.98,313.58,312.58,312.79,41378.0,311.8856,312.4835,311.487,311.6962,41378.0
2025-01-15 15:40:00,312.68,313.3,312.41,313.12,44970.0,311.5866,312.2045,311.3176,312.0251,44970.0
2025-01-15 15:50:00,313.11,313.31,312.23,312.37,175844.0,312.0151,312.2144,311.1382,311.2777,175844.0
2025-01-16 09:30:00,312.7,314.0,312.2,312.82,86445.0,311.6066,312.902,311.1083,311.7261,86445.0
2025-01-16 09:40:00,313.19,313.27,312.0,312.39,41763.0,312.0948,312.1746,310.909,311.2976,41763.0
2025-01-16 09:50:00,312.39,313.3,312.12,312.27,22721.0,311.2976,312.2045,311.0286,311.1781,22721.0
2025-01-16 10:00:00,312.16,312.97,311.49,312.9,32213.0,311.0684,311.8756,310.4008,311.8059,32213.0
2025-01-16 10:10:00,312.9,313.11,311.07,311.39,46008.0,311.8059,312.0151,309.9822,310.3011,46008.0
2025-01-16 10:20:00,311.39,311.5,310.33,310.58,30537.0,310.3011,310.4107,309.2448,309.494,30537.0
2025-01-16 10:30:00,310.71,311.89,310.42,311.27,24218.0,309.6235,310.7994,309.3345,310.1816,24218.0
2025-01-16 10:40:00,311.23,311.4,310.13,311.27,26263.0,310.1417,310.3111,309.0455,310.1816,26263.0
2025-01-16 10:50:00,311.43,312.72,311.3,312.33,18827.0,310.341,311.6265,310.2114,311.2378,18827.0
2025-01-16 11:00:00,312.5,312.89,312.2,312.52,19244.0,311.4072,311.7959,311.1083,311.4272,19244.0
2025-01-16 11:10:00,312.39,312.56,311.53,312.56,14086.0,311.2976,311.467,310.4406,311.467,14086.0
2025-01-16 11:20:00,312.51,313.02,312.1,313.0,15617.0,311.4172,311.9254,311.0086,311.9055,15617.0
2025-01-16 11:30:00,312.86,313.13,312.42,312.79,22614.0,311.766,312.035,311.3275,311.6962,22614.0
2025-01-16 11:40:00,313.08,313.61,312.76,313.45,15736.0,311.9852,312.5134,311.6663,312.3539,15736.0
2025-01-16 11:50:00,313.66,313.78,313.1,313.65,19419.0,312.5632,312.6828,312.0052,312.5532,19419.0
2025-01-16 12:00:00,313.47,313.65,313.09,313.31,28078.0,312.3739,312.5532,311.9952,312.2144,28078.0
2025-01-16 12:10:00,313.32,313.52,312.68,312.93,34306.0,312.2244,312.4237,311.5866,311.8357,34306.0
2025-01-16 12:20:00,312.89,313.08,312.56,312.87,31041.0,311.7959,311.9852,311.467,311.776,31041.0
2025-01-16 12:30:00,312.73,312.87,311.99,311.99,20121.0,311.6364,311.776,310.899,310.899,20121.0
2025-01-16 12:40:00,311.98,312.1,311.76,312.04,18878.0,310.8891,311.0086,310.6698,310.9489,18878.0
2025-01-16 12:50:00,312.1,312.25,310.66,311.9,81237.0,311.0086,311.1581,309.5737,310.8093,81237.0
2025-01-16 13:00:00,311.94,312.16,311.71,312.05,13549.0,310.8492,311.0684,310.62,310.9588,13549.0
2025-01-16 13:10:00,311.94,312.3,311.64,311.86,16571.0,310.8492,311.2079,310.5503,310.7695,16571.0
2025-01-16 13:20:00,311.98,312.16,311.6,311.68,12763.0,310.8891,311.0684,310.5104,310.5901,12763.0
2025-01-16 13:30:00,311.66,311.75,311.07,311.17,15395.0,310.5702,310.6599,309.9822,310.0819,15395.0
2025-01-16 13:40:00,311.17,311.47,310.7,311.08,25106.0,310.0819,310.3809,309.6135,309.9922,25106.0
2025-01-16 13:50:00,311.19,311.35,310.85,310.86,12633.0,310.1018,310.2613,309.763,309.773,12633.0
2025-01-16 14:00:00,311.02,311.11,310.71,311.06,14792.0,309.9324,310.0221,309.6235,309.9723,14792.0
2025-01-16 14:10:00,310.98,311.31,310.83,311.13,19131.0,309.8926,310.2214,309.7431,310.042,19131.0
2025-01-16 14:20:00,311.24,311.36,310.68,311.18,27394.0,310.1517,310.2712,309.5936,310.0919,27394.0
2025-01-16 14:30:00,311.24,311.35,310.83,310.92,15097.0,310.1517,310.2613,309.7431,309.8328,15097.0
2025-01-16 14:40:00,311.01,311.01,310.39,310.4,31687.0,309.9225,309.9225,309.3046,309.3146,31687.0
2025-01-16 14:50:00,310.54,310.91,310.2,310.66,42330.0,309.4541,309.8228,309.1153,309.5737,42330.0
2025-01-16 15:00:00,310.65,310.94,310.54,310.77,20247.0,309.5637,309.8527,309.4541,309.6833,20247.0
2025-01-16 15:10:00,310.89,310.94,310.63,310.81,21721.0,309.8029,309.8527,309.5438,309.7232,21721.0
2025-01-16 15:20:00,310.72,311.33,310.61,311.2,13217.0,309.6335,310.2413,309.5239,310.1118,13217.0
2025-01-16 15:30:00,311.13,311.48,311.13,311.47,17768.0,310.042,310.3908,310.042,310.3809,17768.0
2025-01-16 15:40:00,311.41,311.86,311.35,311.83,29242.0,310.3211,310.7695,310.2613,310.7396,29242.0
2025-01-16 15:50:00,311.68,312.19,311.42,311.51,143295.0,310.5901,311.0983,310.331,310.4207,143295.0
2025-01-17 09:30:00,313.02,313.65,310.77,312.19,372593.0,311.9254,312.5532,309.6833,311.0983,372593.0
2025-01-17 09:40:00,312.44,313.26,312.16,313.02,21082.0,311.3475,312.1646,311.0684,311.9254,21082.0
2025-01-17 09:50:00,312.97,313.56,312.24,312.47,34524.0,311.8756,312.4635,311.1482,311.3774,34524.0
2025-01-17 10:00:00,312.48,313.12,312.35,312.7,28550.0,311.3873,312.0251,311.2578,311.6066,28550.0
2025-01-17 10:10:00,312.51,313.02,312.48,312.71,20091.0,311.4172,311.9254,311.3873,311.6165,20091.0
2025-01-17 10:20:00,312.52,312.84,312.0,312.69,11286.0,311.4272,311.7461,310.909,311.5966,11286.0
2025-01-17 10:30:00,312.73,313.36,312.35,312.82,35626.0,311.6364,312.2642,311.2578,311.7261,35626.0
2025-01-17 10:40:00,312.83,313.49,312.83,313.28,9396.0,311.7361,312.3938,311.7361,312.1845,9396.0
2025-01-17 10:50:00,313.32,313.75,313.32,313.47,13785.0,312.2244,312.6529,312.2244,312.3739,13785.0
2025-01-17 11:00:00,313.49,313.9,313.3,313.75,16693.0,312.3938,312.8024,312.2045,312.6529,16693.0
2025-01-17 11:10:00,313.66,314.63,313.65,313.94,15354.0,312.5632,313.5298,312.5532,312.8422,15354.0
2025-01-17 11:20:00,314.15,314.54,314.03,314.38,9745.0,313.0515,313.4401,312.9319,313.2807,9745.0
2025-01-17 11:30:00,314.37,314.52,313.85,314.03,19503.0,313.2707,313.4202,312.7525,312.9319,19503.0
2025-01-17 11:40:00,314.0,314.39,314.0,314.28,12327.0,312.902,313.2906,312.902,313.181,12327.0
2025-01-17 11:50:00,314.2,314.36,314.08,314.22,6081.0,313.1013,313.2607,312.9817,313.1212,6081.0
2025-01-17 12:00:00,314.1,314.34,313.66,314.22,12476.0,313.0017,313.2408,312.5632,313.1212,12476.0
2025-01-17 12:10:00,314.25,314.8,314.19,314.56,15706.0,313.1511,313.6992,313.0913,313.46,15706.0
2025-01-17 12:20:00,314.61,315.09,314.51,314.71,19454.0,313.5099,313.9882,313.4102,313.6095,19454.0
2025-01-17 12:30:00,314.71,315.1,314.62,315.09,21066.0,313.6095,313.9982,313.5198,313.9882,21066.0
2025-01-17 12:40:00,315.09,315.4,314.93,315.16,19165.0,313.9882,314.2971,313.8288,314.0579,19165.0
2025-01-17 12:50:00,315.11,315.24,314.11,314.41,21645.0,314.0081,314.1377,313.0116,313.3106,21645.0
2025-01-17 13:00:00,314.41,314.44,314.08,314.08,7485.0,313.3106,313.3405,312.9817,312.9817,7485.0
2025-01-17 13:10:00,314.29,314.38,313.97,314.13,11764.0,313.191,313.2807,312.8721,313.0315,11764.0
2025-01-17 13:20:00,314.08,314.21,313.62,313.63,20327.0,312.9817,313.1113,312.5233,312.5333,20327.0
2025-01-17 13:30:00,313.61,313.65,313.27,313.44,15566.0,312.5134,312.5532,312.1746,312.344,15566.0
2025-01-17 13:40:00,313.44,313.56,313.08,313.26,14466.0,312.344,312.4635,311.9852,312.1646,14466.0
2025-01-17 13:50:00,313.26,313.37,312.62,312.74,18720.0,312.1646,312.2742,311.5268,311.6464,18720.0
2025-01-17 14:00:00,312.96,313.12,312.71,313.02,13253.0,311.8656,312.0251,311.6165,311.9254,13253.0
2025-01-17 14:10:00,312.94,313.15,312.71,312.72,13725.0,311.8457,312.055,311.6165,311.6265,13725.0
2025-01-17 14:20:00,312.69,313.13,312.69,312.9,12824.0,311.5966,312.035,311.5966,311.8059,12824.0
2025-01-17 14:30:00,312.74,313.13,312.13,312.52,53854.0,311.6464,312.035,311.0385,311.4272,53854.0
2025-01-17 14:40:00,312.62,312.62,312.29,312.43,18566.0,311.5268,311.5268,311.198,311.3375,18566.0
2025-01-17 14:50:00,312.49,312.58,312.29,312.42,16891.0,311.3973,311.487,311.198,311.3275,16891.0
2025-01-17 15:00:00,312.36,312.37,311.95,312.37,25331.0,311.2677,311.2777,310.8592,311.2777,25331.0
2025-01-17 15:10:00,312.25,312.44,312.14,312.44,17535.0,311.1581,311.3475,311.0485,311.3475,17535.0
2025-01-17 15:20:00,312.41,312.56,312.25,312.38,11781.0,311.3176,311.467,311.1581,311.2877,11781.0
2025-01-17 15:30:00,312.37,312.41,312.1,312.33,18048.0,311.2777,311.3176,311.0086,311.2378,18048.0
2025-01-17 15:40:00,312.24,312.34,311.87,312.19,37081.0,311.1482,311.2478,310.7795,311.0983,37081.0
2025-01-17 15:50:00,312.14,312.84,311.9,312.61,91144.0,311.0485,311.7461,310.8093,311.5169,91144.0
2025-01-21 09:30:00,316.94,317.1,315.0,315.43,118799.0,315.8317,315.9912,313.8985,314.327,118799.0
2025-01-21 09:40:00,315.66,316.78,315.26,316.44,30411.0,314.5562,315.6723,314.1576,315.3335,30411.0
2025-01-21 09:50:00,316.51,318.18,315.87,318.06,40147.0,315.4032,317.0674,314.7655,316.9478,40147.0
2025-01-21 10:00:00,318.06,318.29,316.84,317.8,34593.0,316.9478,317.177,315.7321,316.6887,34593.0
2025-01-21 10:10:00,317.74,317.82,316.71,317.29,31647.0,316.6289,316.7086,315.6025,316.1805,31647.0
2025-01-21 10:20:00,317.18,317.47,316.5,317.1,26227.0,316.0709,316.3599,315.3933,315.9912,26227.0
2025-01-21 10:30:00,317.09,317.87,317.03,317.47,18436.0,315.9812,316.7585,315.9214,316.3599,18436.0
2025-01-21 10:40:00,317.49,317.93,317.27,317.37,19179.0,316.3798,316.8183,316.1606,316.2602,19179.0
2025-01-21 10:50:00,317.42,317.68,317.03,317.63,18901.0,316.31,316.5691,315.9214,316.5193,18901.0
2025-01-21 11:00:00,317.62,318.24,317.48,318.14,17380.0,316.5093,317.1272,316.3698,317.0275,17380.0
2025-01-21 11:10:00,318.17,318.7,317.85,318.68,20597.0,317.0574,317.5856,316.7385,317.5656,20597.0
2025-01-21 11:20:00,318.55,319.0,318.48,318.57,24717.0,317.4361,317.8845,317.3663,317.456,24717.0
2025-01-21 11:30:00,318.48,319.7,318.48,318.75,48015.0,317.3663,318.5821,317.3663,317.6354,48015.0
2025-01-21 11:40:00,318.83,319.11,318.46,318.8,19519.0,317.7151,317.9941,317.3464,317.6852,19519.0
2025-01-21 11:50:00,318.72,318.98,318.4,318.67,22045.0,317.6055,317.8646,317.2866,317.5557,22045.0
2025-01-21 12:00:00,318.53,318.75,317.99,318.05,27988.0,317.4162,317.6354,316.8781,316.9378,27988.0
2025-01-21 12:10:00,318.14,318.22,317.4,317.63,27237.0,317.0275,317.1072,316.2901,316.5193,27237.0
2025-01-21 12:20:00,317.58,318.21,317.58,317.98,33143.0,316.4695,317.0973,316.4695,316.8681,33143.0
2025-01-21 12:30:00,318.02,318.17,317.52,317.52,7745.0,316.9079,317.0574,316.4097,316.4097,7745.0
2025-01-21 12:40:00,317.47,317.69,317.2,317.25,14400.0,316.3599,316.5791,316.0908,316.1406,14400.0
2025-01-21 12:50:00,317.25,317.77,317.25,317.75,15852.0,316.1406,316.6588,316.1406,316.6389,15852.0
2025-01-21 13:00:00,317.69,318.27,317.53,318.05,10476.0,316.5791,317.1571,316.4197,316.9378,10476.0
2025-01-21 13:10:00,318.15,318.59,317.83,318.48,12011.0,317.0375,317.476,316.7186,317.3663,12011.0
2025-01-21 13:20:00,318.45,318.65,318.1,318.19,23184.0,317.3364,317.5357,316.9877,317.0774,23184.0
2025-01-21 13:30:00,318.19,318.19,317.51,317.55,16062.0,317.0774,317.0774,316.3997,316.4396,16062.0
2025-01-21 13:40:00,317.51,317.51,317.0,317.01,15837.0,316.3997,316.3997,315.8915,315.9015,15837.0
2025-01-21 13:50:00,317.06,317.69,316.97,317.59,11524.0,315.9513,316.5791,315.8616,316.4795,11524.0
2025-01-21 14:00:00,317.73,318.27,317.56,318.17,19991.0,316.619,317.1571,316.4496,317.0574,19991.0
2025-01-21 14:10:00,318.13,318.33,317.81,317.89,13772.0,317.0176,317.2169,316.6987,316.7784,13772.0
2025-01-21 14:20:00,317.81,318.24,317.68,318.05,9175.0,316.6987,317.1272,316.5691,316.9378,9175.0
2025-01-21 14:30:00,318.11,318.11,317.48,317.48,15103.0,316.9976,316.9976,316.3698,316.3698,15103.0
2025-01-21 14:40:00,317.54,317.76,317.42,317.58,8416.0,316.4296,316.6489,316.31,316.4695,8416.0
2025-01-21 14:50:00,317.56,317.79,317.44,317.54,10665.0,316.4496,316.6788,316.33,316.4296,10665.0
2025-01-21 15:00:00,317.44,317.91,317.42,317.69,12170.0,316.33,316.7983,316.31,316.5791,12170.0
2025-01-21 15:10:00,317.6,317.94,317.58,317.94,21270.0,316.4894,316.8282,316.4695,316.8282,21270.0
2025-01-21 15:20:00,317.87,318.29,317.85,318.17,18631.0,316.7585,317.177,316.7385,317.0574,18631.0
2025-01-21 15:30:00,318.17,318.28,317.9,318.28,33739.0,317.0574,317.167,316.7884,317.167,33739.0
2025-01-21 15:40:00,318.28,318.46,318.06,318.29,39584.0,317.167,317.3464,316.9478,317.177,39584.0
2025-01-21 15:50:00,318.51,318.61,317.75,317.87,163290.0,317.3962,317.4959,316.6389,316.7585,163290.0
2025-01-22 09:30:00,318.31,319.8,317.67,318.87,97135.0,317.1969,318.6817,316.5592,317.755,97135.0
2025-01-22 09:40:00,318.87,321.0,318.78,321.0,61554.0,317.755,319.8775,317.6653,319.8775,61554.0
2025-01-22 09:50:00,320.82,322.24,320.82,321.76,71758.0,319.6982,321.1132,319.6982,320.6349,71758.0
2025-01-22 10:00:00,321.76,321.76,320.71,320.73,80411.0,320.6349,320.6349,319.5885,319.6085,80411.0
2025-01-22 10:10:00,320.75,321.46,320.44,320.81,45276.0,319.6284,320.3359,319.3195,319.6882,45276.0
2025-01-22 10:20:00,320.65,321.05,320.17,320.93,36245.0,319.5288,319.9274,319.0504,319.8078,36245.0
2025-01-22 10:30:00,321.07,321.14,320.22,320.69,29743.0,319.9473,320.017,319.1003,319.5686,29743.0
2025-01-22 10:40:00,320.7,320.89,320.15,320.18,33831.0,319.5786,319.7679,319.0305,319.0604,33831.0
2025-01-22 10:50:00,320.17,320.37,319.41,319.6,37883.0,319.0504,319.2497,318.2931,318.4824,37883.0
2025-01-22 11:00:00,319.56,319.91,319.09,319.14,26356.0,318.4426,318.7913,317.9742,318.024,26356.0
2025-01-22 11:10:00,319.09,319.51,318.72,319.39,27032.0,317.9742,318.3927,317.6055,318.2732,27032.0
2025-01-22 11:20:00,319.44,319.77,319.16,319.18,17842.0,318.323,318.6518,318.044,318.0639,17842.0
2025-01-22 11:30:00,319.28,319.79,319.18,319.64,12822.0,318.1635,318.6718,318.0639,318.5223,12822.0
2025-01-22 11:40:00,319.68,319.81,319.2,319.39,12453.0,318.5621,318.6917,318.0838,318.2732,12453.0
2025-01-22 11:50:00,319.44,319.72,319.3,319.56,16105.0,318.323,318.602,318.1835,318.4426,16105.0
2025-01-22 12:00:00,319.56,319.8,319.25,319.36,13211.0,318.4426,318.6817,318.1336,318.2433,13211.0
2025-01-22 12:10:00,319.37,319.4,318.66,318.98,21674.0,318.2532,318.2831,317.5457,317.8646,21674.0
2025-01-22 12:20:00,319.03,319.38,318.83,319.34,19847.0,317.9144,318.2632,317.7151,318.2233,19847.0
2025-01-22 12:30:00,319.38,319.71,319.29,319.67,17838.0,318.2632,318.592,318.1735,318.5522,17838.0
2025-01-22 12:40:00,319.69,320.0,319.51,319.77,21217.0,318.5721,318.881,318.3927,318.6518,21217.0
2025-01-22 12:50:00,319.82,320.42,319.65,320.32,22904.0,318.7017,319.2996,318.5322,319.1999,22904.0
2025-01-22 13:00:00,320.24,320.59,320.18,320.56,26294.0,319.1202,319.469,319.0604,319.4391,26294.0
2025-01-22 13:10:00,320.59,320.91,320.48,320.58,20967.0,319.469,319.7878,319.3593,319.459,20967.0
2025-01-22 13:20:00,320.54,321.53,320.52,321.47,17819.0,319.4191,320.4057,319.3992,320.3459,17819.0
2025-01-22 13:30:00,321.47,321.61,321.15,321.61,20676.0,320.3459,320.4854,320.027,320.4854,20676.0
2025-01-22 13:40:00,321.47,322.09,321.47,321.9,27128.0,320.3459,320.9637,320.3459,320.7744,27128.0
2025-01-22 13:50:00,321.98,321.98,321.13,321.19,28734.0,320.8541,320.8541,320.0071,320.0669,28734.0
2025-01-22 14:00:00,321.3,321.6,321.03,321.13,24415.0,320.1765,320.4754,319.9074,320.0071,24415.0
2025-01-22 14:10:00,321.11,321.58,321.03,321.57,14617.0,319.9871,320.4555,319.9074,320.4455,14617.0
2025-01-22 14:20:00,321.58,321.77,321.38,321.38,22247.0,320.4555,320.6448,320.2562,320.2562,22247.0
2025-01-22 14:30:00,321.42,322.02,321.3,321.89,19039.0,320.2961,320.894,320.1765,320.7644,19039.0
2025-01-22 14:40:00,321.95,322.09,321.75,321.84,16023.0,320.8242,320.9637,320.6249,320.7146,16023.0
2025-01-22 14:50:00,321.84,322.57,321.73,322.57,18384.0,320.7146,321.442,320.605,321.442,18384.0
2025-01-22 15:00:00,322.51,322.73,322.16,322.55,25097.0,321.3822,321.6015,321.0335,321.4221,25097.0
2025-01-22 15:10:00,322.62,322.82,321.92,321.99,28060.0,321.4919,321.6912,320.7943,320.8641,28060.0
2025-01-22 15:20:00,321.99,322.1,321.37,321.43,55989.0,320.8641,320.9737,320.2462,320.306,55989.0
2025-01-22 15:30:00,321.42,321.74,321.21,321.42,52750.0,320.2961,320.6149,320.0868,320.2961,52750.0
2025-01-22 15:40:00,321.4,322.07,321.2,322.07,35186.0,320.2761,320.9438,320.0768,320.9438,35186.0
2025-01-22 15:50:00,322.05,322.6,321.9,322.19,213017.0,320.9239,321.4719,320.7744,321.0634,213017.0
2025-01-23 09:30:00,323.55,325.86,323.54,325.45,111637.0,322.4186,324.7205,322.4086,324.312,111637.0
2025-01-23 09:40:00,325.02,325.35,324.0,324.57,87158.0,323.8835,324.2123,322.867,323.435,87158.0
2025-01-23 09:50:00,324.77,324.95,323.21,323.78,84321.0,323.6343,323.8137,322.0798,322.6478,84321.0
2025-01-23 10:00:00,323.82,323.82,323.0,323.17,57808.0,322.6877,322.6877,321.8705,322.0399,57808.0
2025-01-23 10:10:00,323.19,323.82,323.0,323.44,81035.0,322.0599,322.6877,321.8705,322.309,81035.0
2025-01-23 10:20:00,323.44,323.48,321.99,322.85,65370.0,322.309,322.3489,320.8641,321.7211,65370.0
2025-01-23 10:30:00,322.74,323.12,322.16,322.36,32567.0,321.6114,321.9901,321.0335,321.2328,32567.0
2025-01-23 10:40:00,322.41,323.48,322.1,323.39,53650.0,321.2826,322.3489,320.9737,322.2592,53650.0
2025-01-23 10:50:00,323.43,324.31,323.37,324.3,38585.0,322.299,323.176,322.2392,323.166,38585.0
2025-01-23 11:00:00,324.32,324.58,323.61,324.17,50225.0,323.1859,323.445,322.4784,323.0364,50225.0
2025-01-23 11:10:00,324.17,324.79,324.04,324.5,42228.0,323.0364,323.6543,322.9069,323.3653,42228.0
2025-01-23 11:20:00,324.5,325.22,324.18,324.75,32612.0,323.3653,324.0828,323.0464,323.6144,32612.0
2025-01-23 11:30:00,324.78,325.01,324.32,324.59,29282.0,323.6443,323.8735,323.1859,323.455,29282.0
2025-01-23 11:40:00,324.59,324.96,324.33,324.49,48292.0,323.455,323.8237,323.1959,323.3553,48292.0
2025-01-23 11:50:00,324.49,325.2,324.06,324.91,37735.0,323.3553,324.0628,322.9268,323.7739,37735.0
2025-01-23 12:00:00,324.91,325.41,324.66,325.22,32921.0,323.7739,324.2721,323.5247,324.0828,32921.0
2025-01-23 12:10:00,325.22,325.45,324.58,324.68,25166.0,324.0828,324.312,323.445,323.5447,25166.0
2025-01-23 12:20:00,324.77,324.94,324.25,324.52,24566.0,323.6343,323.8037,323.1162,323.3852,24566.0
2025-01-23 12:30:00,324.52,324.76,324.44,324.76,15873.0,323.3852,323.6244,323.3055,323.6244,15873.0
2025-01-23 12:40:00,324.68,325.59,324.52,325.59,25236.0,323.5447,324.4515,323.3852,324.4515,25236.0
2025-01-23 12:50:00,325.58,326.14,325.27,326.03,26937.0,324.4415,324.9996,324.1326,324.8899,26937.0
2025-01-23 13:00:00,326.07,326.28,325.54,325.94,35326.0,324.9298,325.1391,324.4017,324.8003,35326.0
2025-01-23 13:10:00,325.89,326.11,325.8,326.06,41035.0,324.7504,324.9697,324.6607,324.9198,41035.0
2025-01-23 13:20:00,326.05,326.14,325.5,325.59,34604.0,324.9099,324.9996,324.3618,324.4515,34604.0
2025-01-23 13:30:00,325.56,325.62,324.44,324.6,38878.0,324.4216,324.4814,323.3055,323.4649,38878.0
2025-01-23 13:40:00,324.59,324.8,324.15,324.28,29690.0,323.455,323.6642,323.0165,323.1461,29690.0
2025-01-23 13:50:00,324.23,324.95,324.1,324.82,40486.0,323.0962,323.8137,322.9667,323.6842,40486.0
2025-01-23 14:00:00,324.78,325.06,324.3,324.8,28229.0,323.6443,323.9233,323.166,323.6642,28229.0
2025-01-23 14:10:00,324.8,325.08,324.39,324.79,25570.0,323.6642,323.9433,323.2557,323.6543,25570.0
2025-01-23 14:20:00,324.81,325.04,324.6,324.75,33210.0,323.6742,323.9034,323.4649,323.6144,33210.0
2025-01-23 14:30:00,324.66,324.8,324.5,324.5,24800.0,323.5247,323.6642,323.3653,323.3653,24800.0
2025-01-23 14:40:00,324.55,324.97,324.4,324.89,46560.0,323.4151,323.8336,323.2656,323.7539,46560.0
2025-01-23 14:50:00,324.9,324.94,324.54,324.72,41886.0,323.7639,323.8037,323.4051,323.5845,41886.0
2025-01-23 15:00:00,324.62,324.69,324.31,324.4,27013.0,323.4849,323.5546,323.176,323.2656,27013.0
2025-01-23 15:10:00,324.4,324.55,324.22,324.33,91328.0,323.2656,323.4151,323.0863,323.1959,91328.0
2025-01-23 15:20:00,324.33,324.82,324.26,324.39,43296.0,323.1959,323.6842,323.1261,323.2557,43296.0
2025-01-23 15:30:00,324.39,324.51,323.54,323.61,84925.0,323.2557,323.3753,322.4086,322.4784,84925.0
2025-01-23 15:40:00,323.53,324.13,323.15,323.7,106529.0,322.3987,322.9966,322.02,322.5681,106529.0
2025-01-23 15:50:00,323.71,325.97,323.7,325.69,287942.0,322.5781,324.8301,322.5681,324.5511,287942.0
2025-01-24 09:30:00,324.4,324.47,318.37,319.05,356929.0,323.2656,323.3354,317.2567,317.9343,356929.0
2025-01-24 09:40:00,319.4,319.9,315.7,316.18,301291.0,318.2831,318.7814,314.5961,315.0744,301291.0
2025-01-24 09:50:00,316.2,317.8,315.56,315.56,203190.0,315.0943,316.6887,314.4565,314.4565,203190.0
2025-01-24 10:00:00,315.69,316.31,313.73,315.24,215984.0,314.5861,315.2039,312.6329,314.1377,215984.0
2025-01-24 10:10:00,315.22,318.17,314.8,317.4,172198.0,314.1177,317.0574,313.6992,316.2901,172198.0
2025-01-24 10:20:00,317.29,317.73,315.7,316.63,109985.0,316.1805,316.619,314.5961,315.5228,109985.0
2025-01-24 10:30:00,316.63,316.84,315.3,315.77,86677.0,315.5228,315.7321,314.1975,314.6658,86677.0
2025-01-24 10:40:00,315.89,316.46,314.78,315.61,82447.0,314.7854,315.3534,313.6793,314.5064,82447.0
2025-01-24 10:50:00,315.47,315.99,314.3,315.0,57497.0,314.3669,314.885,313.201,313.8985,57497.0
2025-01-24 11:00:00,314.83,317.13,314.65,316.45,70414.0,313.7291,316.0211,313.5497,315.3434,70414.0
2025-01-24 11:10:00,316.45,316.86,315.84,316.7,49846.0,315.3434,315.752,314.7356,315.5926,49846.0
2025-01-24 11:20:00,316.63,316.71,315.29,316.27,63215.0,315.5228,315.6025,314.1875,315.1641,63215.0
2025-01-24 11:30:00,316.32,316.87,315.49,316.5,41089.0,315.2139,315.762,314.3868,315.3933,41089.0
2025-01-24 11:40:00,316.5,316.86,316.09,316.66,32559.0,315.3933,315.752,314.9847,315.5527,32559.0
2025-01-24 11:50:00,316.58,318.51,316.58,317.31,142555.0,315.473,317.3962,315.473,316.2004,142555.0
2025-01-24 12:00:00,317.15,317.15,316.27,316.88,36054.0,316.041,316.041,315.1641,315.7719,36054.0
2025-01-24 12:10:00,316.87,317.32,316.3,317.29,29371.0,315.762,316.2104,315.194,316.1805,29371.0
2025-01-24 12:20:00,317.27,317.56,316.56,317.16,30753.0,316.1606,316.4496,315.4531,316.051,30753.0
2025-01-24 12:30:00,317.27,318.77,316.82,318.77,32205.0,316.1606,317.6553,315.7121,317.6553,32205.0
2025-01-24 12:40:00,318.41,318.84,318.04,318.21,48858.0,317.2966,317.7251,316.9279,317.0973,48858.0
2025-01-24 12:50:00,318.24,318.42,317.77,318.05,29709.0,317.1272,317.3065,316.6588,316.9378,29709.0
2025-01-24 13:00:00,318.0,318.84,318.0,318.62,32563.0,316.888,317.7251,316.888,317.5058,32563.0
2025-01-24 13:10:00,318.49,318.58,316.3,316.48,46177.0,317.3763,317.466,315.194,315.3733,46177.0
2025-01-24 13:20:00,316.38,318.28,316.38,318.28,31679.0,315.2737,317.167,315.2737,317.167,31679.0
2025-01-24 13:30:00,318.15,318.74,317.58,318.4,42142.0,317.0375,317.6254,316.4695,317.2866,42142.0
2025-01-24 13:40:00,318.28,318.69,318.05,318.13,30015.0,317.167,317.5756,316.9378,317.0176,30015.0
2025-01-24 13:50:00,318.0,318.71,317.62,317.81,25426.0,316.888,317.5955,316.5093,316.6987,25426.0
2025-01-24 14:00:00,317.95,318.16,317.51,317.64,24233.0,316.8382,317.0475,316.3997,316.5293,24233.0
2025-01-24 14:10:00,317.71,318.04,317.31,317.57,35918.0,316.599,316.9279,316.2004,316.4595,35918.0
2025-01-24 14:20:00,317.65,317.65,317.17,317.45,24190.0,316.5392,316.5392,316.0609,316.3399,24190.0
2025-01-24 14:30:00,317.56,318.19,317.19,317.49,41900.0,316.4496,317.0774,316.0808,316.3798,41900.0
2025-01-24 14:40:00,317.49,318.14,317.05,317.99,35866.0,316.3798,317.0275,315.9413,316.8781,35866.0
2025-01-24 14:50:00,317.94,318.28,317.6,317.63,29214.0,316.8282,317.167,316.4894,316.5193,29214.0
2025-01-24 15:00:00,317.56,318.21,317.56,318.13,37882.0,316.4496,317.0973,316.4496,317.0176,37882.0
2025-01-24 15:10:00,318.13,319.28,317.83,319.05,71308.0,317.0176,318.1635,316.7186,317.9343,71308.0
2025-01-24 15:20:00,319.08,319.08,317.99,318.29,46769.0,317.9642,317.9642,316.8781,317.177,46769.0
2025-01-24 15:30:00,318.32,318.44,317.35,318.07,119424.0,317.2069,317.3265,316.2403,316.9578,119424.0
2025-01-24 15:40:00,318.03,318.59,317.55,318.44,126860.0,316.9179,317.476,316.4396,317.3265,126860.0
2025-01-24 15:50:00,318.59,321.8,318.47,321.38,541308.0,317.476,320.6747,317.3564,320.2562,541308.0
2025-01-27 09:30:00,318.13,318.83,312.31,312.79,161896.0,317.0176,317.7151,311.2179,311.6962,161896.0
2025-01-27 09:40:00,312.66,315.44,311.83,315.33,83535.0,311.5667,314.337,310.7396,314.2274,83535.0
2025-01-27 09:50:00,315.48,316.59,315.14,316.59,87074.0,314.3768,315.4829,314.038,315.4829,87074.0
2025-01-27 10:00:00,316.28,317.44,316.24,316.78,54969.0,315.174,316.33,315.1342,315.6723,54969.0
2025-01-27 10:10:00,316.52,317.61,316.51,316.73,31843.0,315.4132,316.4994,315.4032,315.6225,31843.0
2025-01-27 10:20:00,316.73,317.19,316.01,317.19,23121.0,315.6225,316.0808,314.905,316.0808,23121.0
2025-01-27 10:30:00,316.82,317.22,316.36,316.63,20552.0,315.7121,316.1107,315.2538,315.5228,20552.0
2025-01-27 10:40:00,316.71,317.48,316.56,317.15,32562.0,315.6025,316.3698,315.4531,316.041,32562.0
2025-01-27 10:50:00,317.39,317.88,317.11,317.5,32665.0,316.2802,316.7684,316.0011,316.3898,32665.0
2025-01-27 11:00:00,317.66,317.66,316.52,316.74,20457.0,316.5492,316.5492,315.4132,315.6324,20457.0
2025-01-27 11:10:00,316.81,317.39,316.57,317.31,20844.0,315.7022,316.2802,315.463,316.2004,20844.0
2025-01-27 11:20:00,317.39,317.47,315.54,315.71,23858.0,316.2802,316.3599,314.4366,314.606,23858.0
2025-01-27 11:30:00,315.73,316.06,315.49,315.65,24107.0,314.626,314.9548,314.3868,314.5462,24107.0
2025-01-27 11:40:00,315.49,316.47,315.4,316.13,26112.0,314.3868,315.3634,314.2971,315.0246,26112.0
2025-01-27 11:50:00,315.92,316.88,315.4,316.57,19426.0,314.8153,315.7719,314.2971,315.463,19426.0
2025-01-27 12:00:00,316.6,317.24,316.26,316.87,22432.0,315.4929,316.1307,315.1541,315.762,22432.0
2025-01-27 12:10:00,316.92,317.49,316.53,316.61,15796.0,315.8118,316.3798,315.4232,315.5029,15796.0
2025-01-27 12:20:00,316.63,317.39,316.42,317.18,23181.0,315.5228,316.2802,315.3135,316.0709,23181.0
2025-01-27 12:30:00,317.05,317.24,316.61,316.93,13903.0,315.9413,316.1307,315.5029,315.8218,13903.0
2025-01-27 12:40:00,316.89,317.12,316.45,316.46,14892.0,315.7819,316.0111,315.3434,315.3534,14892.0
2025-01-27 12:50:00,316.58,316.59,315.6,315.61,11266.0,315.473,315.4829,314.4964,314.5064,11266.0
2025-01-27 13:00:00,315.65,315.8,315.14,315.29,29056.0,314.5462,314.6957,314.038,314.1875,29056.0
2025-01-27 13:10:00,315.17,315.23,314.61,314.68,33821.0,314.0679,314.1277,313.5099,313.5796,33821.0
2025-01-27 13:20:00,314.65,314.83,314.25,314.52,18983.0,313.5497,313.7291,313.1511,313.4202,18983.0
2025-01-27 13:30:00,314.66,314.94,314.12,314.32,18676.0,313.5597,313.8387,313.0216,313.2209,18676.0
2025-01-27 13:40:00,314.33,315.12,314.33,315.05,29938.0,313.2309,314.0181,313.2309,313.9483,29938.0
2025-01-27 13:50:00,315.21,315.57,314.69,314.84,19082.0,314.1078,314.4665,313.5896,313.7391,19082.0
2025-01-27 14:00:00,314.91,315.45,314.66,315.16,28103.0,313.8088,314.3469,313.5597,314.0579,28103.0
2025-01-27 14:10:00,315.09,315.73,314.93,315.61,52843.0,313.9882,314.626,313.8288,314.5064,52843.0
2025-01-27 14:20:00,315.62,316.19,315.36,316.19,25537.0,314.5163,315.0843,314.2572,315.0843,25537.0
2025-01-27 14:30:00,316.07,316.43,315.63,316.19,34203.0,314.9648,315.3235,314.5263,315.0843,34203.0
2025-01-27 14:40:00,316.24,316.24,314.89,314.89,31822.0,315.1342,315.1342,313.7889,313.7889,31822.0
2025-01-27 14:50:00,314.97,315.12,314.17,314.3,60174.0,313.8686,314.0181,313.0714,313.201,60174.0
2025-01-27 15:00:00,314.25,314.65,313.49,313.99,52175.0,313.1511,313.5497,312.3938,312.892,52175.0
2025-01-27 15:10:00,313.99,314.12,313.16,313.96,44441.0,312.892,313.0216,312.0649,312.8621,44441.0
2025-01-27 15:20:00,313.96,314.33,313.75,313.88,61159.0,312.8621,313.2309,312.6529,312.7824,61159.0
2025-01-27 15:30:00,313.98,314.79,313.91,314.4,51897.0,312.8821,313.6892,312.8123,313.3006,51897.0
2025-01-27 15:40:00,314.35,314.94,314.23,314.7,69085.0,313.2508,313.8387,313.1312,313.5996,69085.0
2025-01-27 15:50:00,314.7,316.48,314.7,316.32,236079.0,313.5996,315.3733,313.5996,315.2139,236079.0
2025-01-28 09:30:00,316.64,316.64,313.88,314.33,60628.0,315.5328,315.5328,312.7824,313.2309,60628.0
2025-01-28 09:40:00,314.32,314.65,311.0,311.04,45368.0,313.2209,313.5497,309.9125,309.9524,45368.0
2025-01-28 09:50:00,311.0,312.19,310.72,312.06,40972.0,309.9125,311.0983,309.6335,310.9688,40972.0
2025-01-28 10:00:00,312.06,314.42,311.93,313.57,39870.0,310.9688,313.3205,310.8392,312.4735,39870.0
2025-01-28 10:10:00,313.44,314.5,313.26,314.08,23740.0,312.344,313.4003,312.1646,312.9817,23740.0
2025-01-28 10:20:00,314.1,314.9,313.49,314.86,36944.0,313.0017,313.7989,312.3938,313.759,36944.0
2025-01-28 10:30:00,314.66,315.72,313.94,315.34,42405.0,313.5597,314.616,312.8422,314.2373,42405.0
2025-01-28 10:40:00,315.47,315.96,315.27,315.72,14757.0,314.3669,314.8552,314.1676,314.616,14757.0
2025-01-28 10:50:00,315.79,316.01,315.21,315.85,39228.0,314.6857,314.905,314.1078,314.7455,39228.0
2025-01-28 11:00:00,315.84,316.36,315.73,316.11,28455.0,314.7356,315.2538,314.626,315.0046,28455.0
2025-01-28 11:10:00,316.11,316.76,315.69,316.46,65794.0,315.0046,315.6524,314.5861,315.3534,65794.0
2025-01-28 11:20:00,316.38,316.52,313.95,314.19,22102.0,315.2737,315.4132,312.8522,313.0913,22102.0
2025-01-28 11:30:00,314.18,314.77,314.01,314.77,33432.0,313.0814,313.6693,312.912,313.6693,33432.0
2025-01-28 11:40:00,314.61,315.57,314.35,315.44,30425.0,313.5099,314.4665,313.2508,314.337,30425.0
2025-01-28 11:50:00,315.45,315.6,314.91,315.3,11551.0,314.3469,314.4964,313.8088,314.1975,11551.0
2025-01-28 12:00:00,315.47,315.98,315.1,315.95,13135.0,314.3669,314.8751,313.9982,314.8452,13135.0
2025-01-28 12:10:00,316.01,316.44,315.74,316.1,14445.0,314.905,315.3335,314.6359,314.9947,14445.0
2025-01-28 12:20:00,316.08,316.17,315.41,315.44,12901.0,314.9747,315.0644,314.3071,314.337,12901.0
2025-01-28 12:30:00,315.46,315.61,315.29,315.5,8809.0,314.3569,314.5064,314.1875,314.3968,8809.0
2025-01-28 12:40:00,315.69,316.11,315.58,315.93,10656.0,314.5861,315.0046,314.4765,314.8253,10656.0
2025-01-28 12:50:00,316.01,316.13,315.67,315.68,7968.0,314.905,315.0246,314.5662,314.5761,7968.0
2025-01-28 13:00:00,315.75,315.98,315.41,315.72,9645.0,314.6459,314.8751,314.3071,314.616,9645.0
2025-01-28 13:10:00,315.82,316.26,315.72,316.16,9226.0,314.7156,315.1541,314.616,315.0545,9226.0
2025-01-28 13:20:00,316.22,316.35,315.83,315.99,9453.0,315.1142,315.2438,314.7256,314.885,9453.0
2025-01-28 13:30:00,316.0,316.06,315.17,315.17,10929.0,314.895,314.9548,314.0679,314.0679,10929.0
2025-01-28 13:40:00,315.15,315.25,314.98,315.05,10971.0,314.048,314.1476,313.8786,313.9483,10971.0
2025-01-28 13:50:00,315.14,315.78,315.08,315.78,18598.0,314.038,314.6758,313.9782,314.6758,18598.0
2025-01-28 14:00:00,315.67,315.78,315.05,315.44,37848.0,314.5662,314.6758,313.9483,314.337,37848.0
2025-01-28 14:10:00,315.47,316.08,315.27,315.7,33900.0,314.3669,314.9747,314.1676,314.5961,33900.0
2025-01-28 14:20:00,315.8,316.24,315.75,316.0,9794.0,314.6957,315.1342,314.6459,314.895,9794.0
2025-01-28 14:30:00,315.98,316.24,315.98,316.16,11011.0,314.8751,315.1342,314.8751,315.0545,11011.0
2025-01-28 14:40:00,316.27,316.32,315.89,316.22,21055.0,315.1641,315.2139,314.7854,315.1142,21055.0
2025-01-28 14:50:00,316.16,316.78,316.05,316.64,20247.0,315.0545,315.6723,314.9448,315.5328,20247.0
2025-01-28 15:00:00,316.67,316.78,316.34,316.61,19099.0,315.5627,315.6723,315.2338,315.5029,19099.0
2025-01-28 15:10:00,316.57,316.95,316.42,316.9,29634.0,315.463,315.8417,315.3135,315.7919,29634.0
2025-01-28 15:20:00,316.87,316.99,316.58,316.87,25709.0,315.762,315.8815,315.473,315.762,25709.0
2025-01-28 15:30:00,316.82,317.29,316.65,317.23,24985.0,315.7121,316.1805,315.5427,316.1207,24985.0
2025-01-28 15:40:00,317.18,317.61,316.97,317.11,37104.0,316.0709,316.4994,315.8616,316.0011,37104.0
2025-01-28 15:50:00,317.15,317.87,316.91,316.98,160981.0,316.041,316.7585,315.8018,315.8716,160981.0
2025-01-29 09:30:00,316.63,317.4,316.0,317.28,70585.0,315.5228,316.2901,314.895,316.1705,70585.0
2025-01-29 09:40:00,317.29,317.88,316.78,317.38,22310.0,316.1805,316.7684,315.6723,316.2702,22310.0
2025-01-29 09:50:00,317.27,318.25,317.26,318.07,19525.0,316.1606,317.1371,316.1506,316.9578,19525.0
2025-01-29 10:00:00,318.07,319.48,318.07,318.89,35357.0,316.9578,318.3628,316.9578,317.7749,35357.0
2025-01-29 10:10:00,318.76,318.84,317.39,317.84,12382.0,317.6454,317.7251,316.2802,316.7286,12382.0
2025-01-29 10:20:00,317.81,318.49,317.57,317.57,38730.0,316.6987,317.3763,316.4595,316.4595,38730.0
2025-01-29 10:30:00,317.8,318.42,317.59,318.28,14272.0,316.6887,317.3065,316.4795,317.167,14272.0
2025-01-29 10:40:00,318.46,318.94,318.2,318.2,19249.0,317.3464,317.8247,317.0873,317.0873,19249.0
2025-01-29 10:50:00,318.2,318.41,317.33,317.54,32695.0,317.0873,317.2966,316.2204,316.4296,32695.0
2025-01-29 11:00:00,317.54,317.7,316.61,316.96,16719.0,316.4296,316.5891,315.5029,315.8517,16719.0
2025-01-29 11:10:00,316.84,317.09,316.42,316.75,9496.0,315.7321,315.9812,315.3135,315.6424,9496.0
2025-01-29 11:20:00,316.63,316.94,316.56,316.77,13120.0,315.5228,315.8317,315.4531,315.6623,13120.0
2025-01-29 11:30:00,316.77,316.98,316.21,316.33,13659.0,315.6623,315.8716,315.1043,315.2239,13659.0
2025-01-29 11:40:00,316.35,316.77,315.92,316.66,22485.0,315.2438,315.6623,314.8153,315.5527,22485.0
2025-01-29 11:50:00,316.8,317.0,316.5,316.61,11345.0,315.6922,315.8915,315.3933,315.5029,11345.0
2025-01-29 12:00:00,316.7,317.21,316.54,316.76,10854.0,315.5926,316.1008,315.4331,315.6524,10854.0
2025-01-29 12:10:00,316.73,316.82,316.46,316.72,9275.0,315.6225,315.7121,315.3534,315.6125,9275.0
2025-01-29 12:20:00,316.85,317.01,316.58,316.77,9604.0,315.742,315.9015,315.473,315.6623,9604.0
2025-01-29 12:30:00,316.69,316.89,316.46,316.46,3516.0,315.5826,315.7819,315.3534,315.3534,3516.0
2025-01-29 12:40:00,316.64,316.64,316.18,316.25,5366.0,315.5328,315.5328,315.0744,315.1441,5366.0
2025-01-29 12:50:00,316.16,316.32,315.71,316.05,19171.0,315.0545,315.2139,314.606,314.9448,19171.0
2025-01-29 13:00:00,316.05,316.22,314.67,315.69,24643.0,314.9448,315.1142,313.5697,314.5861,24643.0
2025-01-29 13:10:00,315.72,315.9,315.41,315.79,12886.0,314.616,314.7954,314.3071,314.6857,12886.0
2025-01-29 13:20:00,315.8,316.14,315.72,316.14,15006.0,314.6957,315.0345,314.616,315.0345,15006.0
2025-01-29 13:30:00,316.16,316.32,315.44,315.49,21607.0,315.0545,315.2139,314.337,314.3868,21607.0
2025-01-29 13:40:00,315.49,315.72,315.13,315.49,18302.0,314.3868,314.616,314.0281,314.3868,18302.0
2025-01-29 13:50:00,315.48,315.59,315.19,315.36,14119.0,314.3768,314.4864,314.0878,314.2572,14119.0
2025-01-29 14:00:00,315.35,315.35,314.14,314.82,40736.0,314.2473,314.2473,313.0415,313.7191,40736.0
2025-01-29 14:10:00,314.67,315.01,314.33,314.71,16578.0,313.5697,313.9085,313.2309,313.6095,16578.0
2025-01-29 14:20:00,314.73,314.87,314.37,314.37,18250.0,313.6295,313.769,313.2707,313.2707,18250.0
2025-01-29 14:30:00,314.46,315.81,314.36,315.69,18443.0,313.3604,314.7057,313.2607,314.5861,18443.0
2025-01-29 14:40:00,315.78,316.8,315.73,316.21,33389.0,314.6758,315.6922,314.626,315.1043,33389.0
2025-01-29 14:50:00,316.08,316.51,315.43,315.61,33666.0,314.9747,315.4032,314.327,314.5064,33666.0
2025-01-29 15:00:00,315.62,315.8,314.4,314.93,23557.0,314.5163,314.6957,313.3006,313.8288,23557.0
2025-01-29 15:10:00,315.05,315.4,314.36,314.87,22005.0,313.9483,314.2971,313.2607,313.769,22005.0
2025-01-29 15:20:00,314.87,316.15,314.87,316.01,45172.0,313.769,315.0445,313.769,314.905,45172.0
2025-01-29 15:30:00,316.07,316.34,314.89,315.01,32504.0,314.9648,315.2338,313.7889,313.9085,32504.0
2025-01-29 15:40:00,314.81,315.01,314.48,314.82,23228.0,313.7092,313.9085,313.3803,313.7191,23228.0
2025-01-29 15:50:00,314.86,315.47,314.44,315.24,135712.0,313.759,314.3669,313.3405,314.1377,135712.0
2025-01-30 09:30:00,317.0,317.99,316.0,317.22,68194.0,315.8915,316.8781,314.895,316.1107,68194.0
2025-01-30 09:40:00,317.06,317.73,316.62,317.64,70247.0,315.9513,316.619,315.5128,316.5293,70247.0
2025-01-30 09:50:00,317.67,318.25,317.34,317.35,28437.0,316.5592,317.1371,316.2303,316.2403,28437.0
2025-01-30 10:00:00,317.47,317.98,316.92,317.79,36737.0,316.3599,316.8681,315.8118,316.6788,36737.0
2025-01-30 10:10:00,317.86,319.29,317.84,318.0,38440.0,316.7485,318.1735,316.7286,316.888,38440.0
2025-01-30 10:20:00,317.98,318.75,317.98,318.35,17523.0,316.8681,317.6354,316.8681,317.2368,17523.0
2025-01-30 10:30:00,318.47,319.24,318.12,319.23,28197.0,317.3564,318.1237,317.0076,318.1137,28197.0
2025-01-30 10:40:00,319.23,319.46,318.78,319.14,20300.0,318.1137,318.3429,317.6653,318.024,20300.0
2025-01-30 10:50:00,319.0,319.2,317.96,318.24,24046.0,317.8845,318.0838,316.8482,317.1272,24046.0
2025-01-30 11:00:00,318.44,320.29,318.21,319.88,71693.0,317.3265,319.17,317.0973,318.7614,71693.0
2025-01-30 11:10:00,319.97,320.17,319.28,319.75,26729.0,318.8511,319.0504,318.1635,318.6319,26729.0
2025-01-30 11:20:00,319.73,320.07,319.32,320.0,17846.0,318.612,318.9508,318.2034,318.881,17846.0
2025-01-30 11:30:00,319.91,320.11,319.77,320.07,31706.0,318.7913,318.9906,318.6518,318.9508,31706.0
2025-01-30 11:40:00,320.13,320.63,320.09,320.43,38281.0,319.0106,319.5088,318.9707,319.3095,38281.0
2025-01-30 11:50:00,320.44,321.04,320.43,320.68,19398.0,319.3195,319.9174,319.3095,319.5586,19398.0
2025-01-30 12:00:00,320.72,320.78,320.24,320.36,19423.0,319.5985,319.6583,319.1202,319.2398,19423.0
2025-01-30 12:10:00,320.31,320.36,319.9,320.13,17992.0,319.1899,319.2398,318.7814,319.0106,17992.0
2025-01-30 12:20:00,320.13,320.29,319.62,319.64,11566.0,319.0106,319.17,318.5024,318.5223,11566.0
2025-01-30 12:30:00,319.75,320.17,319.74,320.04,19745.0,318.6319,319.0504,318.6219,318.9209,19745.0
2025-01-30 12:40:00,320.05,320.42,319.87,319.9,12539.0,318.9308,319.2996,318.7515,318.7814,12539.0
2025-01-30 12:50:00,319.99,320.38,319.89,320.38,13442.0,318.8711,319.2597,318.7714,319.2597,13442.0
2025-01-30 13:00:00,320.36,320.7,320.11,320.62,9824.0,319.2398,319.5786,318.9906,319.4989,9824.0
2025-01-30 13:10:00,320.6,320.91,320.38,320.91,11114.0,319.4789,319.7878,319.2597,319.7878,11114.0
2025-01-30 13:20:00,320.94,321.17,320.86,321.1,17904.0,319.8177,320.0469,319.738,319.9772,17904.0
2025-01-30 13:30:00,321.07,321.9,321.07,321.8,29626.0,319.9473,320.7744,319.9473,320.6747,29626.0
2025-01-30 13:40:00,321.64,321.65,321.04,321.61,16834.0,320.5153,320.5253,319.9174,320.4854,16834.0
2025-01-30 13:50:00,321.53,321.68,321.32,321.4,14278.0,320.4057,320.5551,320.1964,320.2761,14278.0
2025-01-30 14:00:00,321.28,321.44,320.77,321.07,19251.0,320.1565,320.316,319.6483,319.9473,19251.0
2025-01-30 14:10:00,321.07,321.49,320.97,321.38,12507.0,319.9473,320.3658,319.8476,320.2562,12507.0
2025-01-30 14:20:00,321.38,321.62,321.26,321.49,13445.0,320.2562,320.4954,320.1366,320.3658,13445.0
2025-01-30 14:30:00,321.43,321.57,321.18,321.23,17218.0,320.306,320.4455,320.0569,320.1067,17218.0
2025-01-30 14:40:00,321.29,321.29,320.83,321.15,12960.0,320.1665,320.1665,319.7081,320.027,12960.0
2025-01-30 14:50:00,321.1,321.1,320.7,320.94,16500.0,319.9772,319.9772,319.5786,319.8177,16500.0
2025-01-30 15:00:00,320.94,321.14,320.49,320.49,24040.0,319.8177,320.017,319.3693,319.3693,24040.0
2025-01-30 15:10:00,320.5,320.88,320.13,320.34,20471.0,319.3793,319.7579,319.0106,319.2198,20471.0
2025-01-30 15:20:00,320.36,320.54,319.61,319.61,14325.0,319.2398,319.4191,318.4924,318.4924,14325.0
2025-01-30 15:30:00,319.59,319.67,318.03,318.06,20168.0,318.4725,318.5522,316.9179,316.9478,20168.0
2025-01-30 15:40:00,317.93,317.97,316.37,317.68,75386.0,316.8183,316.8581,315.2637,316.5691,75386.0
2025-01-30 15:50:00,317.76,319.12,317.63,318.96,159709.0,316.6489,318.0041,316.5193,317.8447,159709.0
2025-01-31 09:30:00,320.91,321.64,319.95,320.44,79177.0,319.7878,320.5153,318.8312,319.3195,79177.0
2025-01-31 09:40:00,320.44,320.68,319.27,319.43,30158.0,319.3195,319.5586,318.1536,318.313,30158.0
2025-01-31 09:50:00,319.46,319.47,318.51,319.02,28668.0,318.3429,318.3529,317.3962,317.9045,28668.0
2025-01-31 10:00:00,319.12,319.12,318.08,318.9,27879.0,318.0041,318.0041,316.9677,317.7849,27879.0
2025-01-31 10:10:00,319.0,319.43,318.36,318.54,16915.0,317.8845,318.313,317.2468,317.4261,16915.0
2025-01-31 10:20:00,318.43,319.29,318.25,319.22,16278.0,317.3165,318.1735,317.1371,318.1038,16278.0
2025-01-31 10:30:00,319.13,319.39,318.27,318.54,14995.0,318.0141,318.2732,317.1571,317.4261,14995.0
2025-01-31 10:40:00,318.3,318.76,318.1,318.58,11742.0,317.187,317.6454,316.9877,317.466,11742.0
2025-01-31 10:50:00,318.73,318.76,317.6,317.67,25260.0,317.6155,317.6454,316.4894,316.5592,25260.0
2025-01-31 11:00:00,317.78,318.31,317.43,318.3,15521.0,316.6688,317.1969,316.32,317.187,15521.0
2025-01-31 11:10:00,318.35,318.48,317.35,317.81,9854.0,317.2368,317.3663,316.2403,316.6987,9854.0
2025-01-31 11:20:00,317.81,317.89,317.39,317.45,17148.0,316.6987,316.7784,316.2802,316.3399,17148.0
2025-01-31 11:30:00,317.47,318.21,317.3,318.14,8155.0,316.3599,317.0973,316.1905,317.0275,8155.0
2025-01-31 11:40:00,318.23,318.42,317.93,317.98,8678.0,317.1172,317.3065,316.8183,316.8681,8678.0
2025-01-31 11:50:00,317.95,318.07,317.72,317.93,5680.0,316.8382,316.9578,316.609,316.8183,5680.0
2025-01-31 12:00:00,317.96,318.17,317.7,317.88,13112.0,316.8482,317.0574,316.5891,316.7684,13112.0
2025-01-31 12:10:00,318.2,318.33,317.69,318.33,8022.0,317.0873,317.2169,316.5791,317.2169,8022.0
2025-01-31 12:20:00,318.33,318.65,318.21,318.37,9454.0,317.2169,317.5357,317.0973,317.2567,9454.0
2025-01-31 12:30:00,318.38,318.68,318.32,318.5,11450.0,317.2667,317.5656,317.2069,317.3863,11450.0
2025-01-31 12:40:00,318.41,318.5,318.13,318.18,6519.0,317.2966,317.3863,317.0176,317.0674,6519.0
2025-01-31 12:50:00,318.29,318.29,317.75,317.75,5764.0,317.177,317.177,316.6389,316.6389,5764.0
2025-01-31 13:00:00,317.77,318.3,317.77,318.22,5860.0,316.6588,317.187,316.6588,317.1072,5860.0
2025-01-31 13:10:00,318.19,318.46,317.5,317.66,11835.0,317.0774,317.3464,316.3898,316.5492,11835.0
2025-01-31 13:20:00,317.61,317.86,317.06,317.22,20544.0,316.4994,316.7485,315.9513,316.1107,20544.0
2025-01-31 13:30:00,317.05,317.05,315.51,316.33,27512.0,315.9413,315.9413,314.4067,315.2239,27512.0
2025-01-31 13:40:00,316.21,317.17,316.2,317.05,17235.0,315.1043,316.0609,315.0943,315.9413,17235.0
2025-01-31 13:50:00,317.06,317.06,316.38,316.8,7349.0,315.9513,315.9513,315.2737,315.6922,7349.0
2025-01-31 14:00:00,316.69,316.98,315.51,315.84,17280.0,315.5826,315.8716,314.4067,314.7356,17280.0
2025-01-31 14:10:00,315.84,317.04,315.84,316.48,8748.0,314.7356,315.9314,314.7356,315.3733,8748.0
2025-01-31 14:20:00,316.44,317.25,316.25,317.25,12633.0,315.3335,316.1406,315.1441,316.1406,12633.0
2025-01-31 14:30:00,317.21,317.6,316.7,316.98,15694.0,316.1008,316.4894,315.5926,315.8716,15694.0
2025-01-31 14:40:00,316.93,317.18,316.0,316.53,14594.0,315.8218,316.0709,314.895,315.4232,14594.0
2025-01-31 14:50:00,316.53,317.5,316.53,317.41,12053.0,315.4232,316.3898,315.4232,316.3001,12053.0
2025-01-31 15:00:00,317.41,317.41,316.0,316.14,9890.0,316.3001,316.3001,314.895,315.0345,9890.0
2025-01-31 15:10:00,315.9,316.7,315.88,316.52,21991.0,314.7954,315.5926,314.7754,315.4132,21991.0
2025-01-31 15:20:00,316.62,317.06,316.44,316.77,10838.0,315.5128,315.9513,315.3335,315.6623,10838.0
2025-01-31 15:30:00,316.71,317.37,316.58,317.21,25987.0,315.6025,316.2602,315.473,316.1008,25987.0
2025-01-31 15:40:00,317.1,317.62,316.99,317.5,40061.0,315.9912,316.5093,315.8815,316.3898,40061.0
2025-01-31 15:50:00,317.55,317.82,316.85,317.15,208394.0,316.4396,316.7086,315.742,316.041,208394.0
2025-02-03 09:30:00,312.19,314.28,311.88,312.05,97621.0,311.0983,313.181,310.7894,310.9588,97621.0
2025-02-03 09:40:00,312.0,312.34,310.51,310.96,30168.0,310.909,311.2478,309.4242,309.8726,30168.0
2025-02-03 09:50:00,311.03,311.5,310.16,310.16,38138.0,309.9424,310.4107,309.0754,309.0754,38138.0
2025-02-03 10:00:00,310.02,311.07,309.19,310.99,31585.0,308.9359,309.9822,308.1088,309.9025,31585.0
2025-02-03 10:10:00,311.19,311.95,310.2,310.22,23313.0,310.1018,310.8592,309.1153,309.1352,23313.0
2025-02-03 10:20:00,310.11,313.95,309.66,313.95,26487.0,309.0256,312.8522,308.5772,312.8522,26487.0
2025-02-03 10:30:00,314.1,314.27,313.37,313.65,10740.0,313.0017,313.1711,312.2742,312.5532,10740.0
2025-02-03 10:40:00,313.51,315.08,313.5,313.94,13282.0,312.4137,313.9782,312.4038,312.8422,13282.0
2025-02-03 10:50:00,314.59,314.85,313.91,314.58,17896.0,313.4899,313.749,312.8123,313.48,17896.0
2025-02-03 11:00:00,314.39,314.82,313.09,314.44,19587.0,313.2906,313.7191,311.9952,313.3405,19587.0
2025-02-03 11:10:00,314.45,315.77,314.38,315.36,14166.0,313.3504,314.6658,313.2807,314.2572,14166.0
2025-02-03 11:20:00,315.77,315.82,314.78,314.86,14385.0,314.6658,314.7156,313.6793,313.759,14385.0
2025-02-03 11:30:00,315.23,316.05,314.76,315.88,9645.0,314.1277,314.9448,313.6593,314.7754,9645.0
2025-02-03 11:40:00,315.95,316.35,315.45,316.09,13338.0,314.8452,315.2438,314.3469,314.9847,13338.0
2025-02-03 11:50:00,315.8,316.35,314.81,315.1,7352.0,314.6957,315.2438,313.7092,313.9982,7352.0
2025-02-03 12:00:00,314.95,315.5,314.73,315.29,10657.0,313.8487,314.3968,313.6295,314.1875,10657.0
2025-02-03 12:10:00,315.4,315.47,314.88,315.23,8238.0,314.2971,314.3669,313.7789,314.1277,8238.0
2025-02-03 12:20:00,315.4,316.25,315.32,315.82,11495.0,314.2971,315.1441,314.2174,314.7156,11495.0
2025-02-03 12:30:00,315.52,315.84,315.26,315.35,13313.0,314.4167,314.7356,314.1576,314.2473,13313.0
2025-02-03 12:40:00,315.15,315.45,315.08,315.35,8293.0,314.048,314.3469,313.9782,314.2473,8293.0
2025-02-03 12:50:00,315.2,316.0,314.85,315.51,22806.0,314.0978,314.895,313.749,314.4067,22806.0
2025-02-03 13:00:00,315.36,315.69,314.84,315.3,34778.0,314.2572,314.5861,313.7391,314.1975,34778.0
2025-02-03 13:10:00,315.1,315.78,315.07,315.4,12390.0,313.9982,314.6758,313.9683,314.2971,12390.0
2025-02-03 13:20:00,315.37,316.15,315.15,315.69,29825.0,314.2672,315.0445,314.048,314.5861,29825.0
2025-02-03 13:30:00,315.8,315.93,315.29,315.59,9167.0,314.6957,314.8253,314.1875,314.4864,9167.0
2025-02-03 13:40:00,315.57,316.13,315.2,316.0,18367.0,314.4665,315.0246,314.0978,314.895,18367.0
2025-02-03 13:50:00,316.1,316.42,315.92,315.93,7881.0,314.9947,315.3135,314.8153,314.8253,7881.0
2025-02-03 14:00:00,315.95,316.18,315.83,316.01,8291.0,314.8452,315.0744,314.7256,314.905,8291.0
2025-02-03 14:10:00,316.14,316.56,316.13,316.5,7791.0,315.0345,315.4531,315.0246,315.3933,7791.0
2025-02-03 14:20:00,316.6,316.77,316.24,316.31,11544.0,315.4929,315.6623,315.1342,315.2039,11544.0
2025-02-03 14:30:00,316.3,316.39,315.87,316.0,11141.0,315.194,315.2836,314.7655,314.895,11141.0
2025-02-03 14:40:00,315.9,316.83,315.9,316.72,13005.0,314.7954,315.7221,314.7954,315.6125,13005.0
2025-02-03 14:50:00,316.84,316.96,316.72,316.96,17956.0,315.7321,315.8517,315.6125,315.8517,17956.0
2025-02-03 15:00:00,317.0,317.0,316.62,316.74,13502.0,315.8915,315.8915,315.5128,315.6324,13502.0
2025-02-03 15:10:00,316.71,316.76,316.39,316.75,13679.0,315.6025,315.6524,315.2836,315.6424,13679.0
2025-02-03 15:20:00,316.74,316.77,315.81,315.87,19315.0,315.6324,315.6623,314.7057,314.7655,19315.0
2025-02-03 15:30:00,315.99,316.38,315.67,316.13,19171.0,314.885,315.2737,314.5662,315.0246,19171.0
2025-02-03 15:40:00,316.16,316.51,315.93,316.51,31058.0,315.0545,315.4032,314.8253,315.4032,31058.0
2025-02-03 15:50:00,316.58,316.95,316.09,316.46,102625.0,315.473,315.8417,314.9847,315.3534,102625.0
2025-02-04 09:30:00,315.25,317.0,315.0,315.75,70512.0,314.1476,315.8915,313.8985,314.6459,70512.0
2025-02-04 09:40:00,315.94,316.14,314.27,314.43,26007.0,314.8352,315.0345,313.1711,313.3305,26007.0
2025-02-04 09:50:00,314.45,314.52,313.11,313.47,25061.0,313.3504,313.4202,312.0151,312.3739,25061.0
2025-02-04 10:00:00,313.93,315.67,313.93,315.54,30447.0,312.8322,314.5662,312.8322,314.4366,30447.0
2025-02-04 10:10:00,315.54,315.78,314.54,314.8,34004.0,314.4366,314.6758,313.4401,313.6992,34004.0
2025-02-04 10:20:00,314.81,315.06,314.25,314.74,27645.0,313.7092,313.9583,313.1511,313.6394,27645.0
2025-02-04 10:30:00,314.55,315.0,314.38,314.73,18367.0,313.4501,313.8985,313.2807,313.6295,18367.0
2025-02-04 10:40:00,314.45,314.84,314.23,314.32,9459.0,313.3504,313.7391,313.1312,313.2209,9459.0
2025-02-04 10:50:00,314.33,314.51,313.72,314.16,22690.0,313.2309,313.4102,312.623,313.0614,22690.0
2025-02-04 11:00:00,314.27,315.55,314.27,315.43,19633.0,313.1711,314.4466,313.1711,314.327,19633.0
2025-02-04 11:10:00,315.49,315.65,315.27,315.62,8902.0,314.3868,314.5462,314.1676,314.5163,8902.0
2025-02-04 11:20:00,315.57,316.46,315.57,316.44,23083.0,314.4665,315.3534,314.4665,315.3335,23083.0
2025-02-04 11:30:00,316.3,316.6,315.92,315.93,7496.0,315.194,315.4929,314.8153,314.8253,7496.0
2025-02-04 11:40:00,316.0,316.06,315.54,315.64,12938.0,314.895,314.9548,314.4366,314.5363,12938.0
2025-02-04 11:50:00,315.64,316.14,315.57,316.11,6149.0,314.5363,315.0345,314.4665,315.0046,6149.0
2025-02-04 12:00:00,316.24,316.81,316.12,316.58,13245.0,315.1342,315.7022,315.0146,315.473,13245.0
2025-02-04 12:10:00,316.64,316.8,315.83,316.03,18556.0,315.5328,315.6922,314.7256,314.9249,18556.0
2025-02-04 12:20:00,316.18,316.18,315.29,315.29,5361.0,315.0744,315.0744,314.1875,314.1875,5361.0
2025-02-04 12:30:00,315.35,315.8,315.01,315.67,10889.0,314.2473,314.6957,313.9085,314.5662,10889.0
2025-02-04 12:40:00,315.59,315.9,315.32,315.83,12960.0,314.4864,314.7954,314.2174,314.7256,12960.0
2025-02-04 12:50:00,315.71,316.19,315.7,316.19,13773.0,314.606,315.0843,314.5961,315.0843,13773.0
2025-02-04 13:00:00,316.24,316.65,316.14,316.54,12197.0,315.1342,315.5427,315.0345,315.4331,12197.0
2025-02-04 13:10:00,316.51,316.87,316.49,316.72,7392.0,315.4032,315.762,315.3833,315.6125,7392.0
2025-02-04 13:20:00,316.72,316.94,316.61,316.75,7914.0,315.6125,315.8317,315.5029,315.6424,7914.0
2025-02-04 13:30:00,316.76,316.76,316.31,316.34,13540.0,315.6524,315.6524,315.2039,315.2338,13540.0
2025-02-04 13:40:00,316.34,316.73,316.3,316.73,10642.0,315.2338,315.6225,315.194,315.6225,10642.0
2025-02-04 13:50:00,316.73,316.89,316.13,316.27,21986.0,315.6225,315.7819,315.0246,315.1641,21986.0
2025-02-04 14:00:00,316.25,317.28,316.24,317.19,10872.0,315.1441,316.1705,315.1342,316.0808,10872.0
2025-02-04 14:10:00,317.27,317.36,317.08,317.18,16806.0,316.1606,316.2503,315.9712,316.0709,16806.0
2025-02-04 14:20:00,317.25,317.36,317.05,317.09,17761.0,316.1406,316.2503,315.9413,315.9812,17761.0
2025-02-04 14:30:00,317.19,317.29,316.75,317.13,9983.0,316.0808,316.1805,315.6424,316.0211,9983.0
2025-02-04 14:40:00,317.14,317.2,316.97,317.02,10909.0,316.031,316.0908,315.8616,315.9114,10909.0
2025-02-04 14:50:00,316.98,316.99,316.06,316.41,27049.0,315.8716,315.8815,314.9548,315.3036,27049.0
2025-02-04 15:00:00,316.32,316.9,316.25,316.79,17708.0,315.2139,315.7919,315.1441,315.6822,17708.0
2025-02-04 15:10:00,316.8,316.88,316.21,316.46,30687.0,315.6922,315.7719,315.1043,315.3534,30687.0
2025-02-04 15:20:00,316.47,316.48,315.51,315.61,24987.0,315.3634,315.3733,314.4067,314.5064,24987.0
2025-02-04 15:30:00,315.53,315.91,315.49,315.82,20895.0,314.4267,314.8053,314.3868,314.7156,20895.0
2025-02-04 15:40:00,315.84,315.99,315.37,315.83,32807.0,314.7356,314.885,314.2672,314.7256,32807.0
2025-02-04 15:50:00,315.83,316.29,315.74,315.8,96298.0,314.7256,315.184,314.6359,314.6957,96298.0
2025-02-05 09:30:00,317.94,317.95,316.97,317.41,45714.0,316.8282,316.8382,315.8616,316.3001,45714.0
2025-02-05 09:40:00,317.47,318.95,317.22,317.66,20447.0,316.3599,317.8347,316.1107,316.5492,20447.0
2025-02-05 09:50:00,317.64,318.1,316.64,316.82,22034.0,316.5293,316.9877,315.5328,315.7121,22034.0
2025-02-05 10:00:00,317.17,317.68,315.1,315.94,25860.0,316.0609,316.5691,313.9982,314.8352,25860.0
2025-02-05 10:10:00,315.94,317.19,315.79,317.05,26823.0,314.8352,316.0808,314.6857,315.9413,26823.0
2025-02-05 10:20:00,317.09,317.97,316.89,317.66,15975.0,315.9812,316.8581,315.7819,316.5492,15975.0
2025-02-05 10:30:00,317.54,317.54,316.7,316.96,15944.0,316.4296,316.4296,315.5926,315.8517,15944.0
2025-02-05 10:40:00,317.05,317.09,316.41,316.57,14350.0,315.9413,315.9812,315.3036,315.463,14350.0
2025-02-05 10:50:00,316.63,317.01,316.47,316.96,13755.0,315.5228,315.9015,315.3634,315.8517,13755.0
2025-02-05 11:00:00,316.91,316.97,316.35,316.84,9900.0,315.8018,315.8616,315.2438,315.7321,9900.0
2025-02-05 11:10:00,316.84,317.16,316.46,317.0,23259.0,315.7321,316.051,315.3534,315.8915,23259.0
2025-02-05 11:20:00,317.02,317.73,316.45,317.71,40004.0,315.9114,316.619,315.3434,316.599,40004.0
2025-02-05 11:30:00,317.75,317.9,317.34,317.64,18559.0,316.6389,316.7884,316.2303,316.5293,18559.0
2025-02-05 11:40:00,317.64,317.87,317.29,317.78,24004.0,316.5293,316.7585,316.1805,316.6688,24004.0
2025-02-05 11:50:00,317.81,318.22,317.77,317.85,18877.0,316.6987,317.1072,316.6588,316.7385,18877.0
2025-02-05 12:00:00,318.0,318.06,317.36,317.4,20381.0,316.888,316.9478,316.2503,316.2901,20381.0
2025-02-05 12:10:00,317.38,317.58,317.17,317.25,20038.0,316.2702,316.4695,316.0609,316.1406,20038.0
2025-02-05 12:20:00,317.23,317.34,316.92,317.21,14504.0,316.1207,316.2303,315.8118,316.1008,14504.0
2025-02-05 12:30:00,317.22,317.45,316.82,316.85,23277.0,316.1107,316.3399,315.7121,315.742,23277.0
2025-02-05 12:40:00,316.97,318.0,316.85,317.98,27158.0,315.8616,316.888,315.742,316.8681,27158.0
2025-02-05 12:50:00,318.0,318.17,317.87,318.09,12010.0,316.888,317.0574,316.7585,316.9777,12010.0
2025-02-05 13:00:00,318.09,318.27,317.99,318.08,8334.0,316.9777,317.1571,316.8781,316.9677,8334.0
2025-02-05 13:10:00,318.08,318.47,318.08,318.38,8866.0,316.9677,317.3564,316.9677,317.2667,8866.0
2025-02-05 13:20:00,318.32,318.47,318.23,318.33,20819.0,317.2069,317.3564,317.1172,317.2169,20819.0
2025-02-05 13:30:00,318.34,318.75,318.24,318.69,22988.0,317.2268,317.6354,317.1272,317.5756,22988.0
2025-02-05 13:40:00,318.71,319.34,318.56,319.14,33390.0,317.5955,318.2233,317.4461,318.024,33390.0
2025-02-05 13:50:00,319.14,319.25,318.87,319.0,29032.0,318.024,318.1336,317.755,317.8845,29032.0
2025-02-05 14:00:00,318.92,319.35,318.85,319.17,32380.0,317.8048,318.2333,317.735,318.0539,32380.0
2025-02-05 14:10:00,319.17,319.41,318.98,319.3,14740.0,318.0539,318.2931,317.8646,318.1835,14740.0
2025-02-05 14:20:00,319.3,319.39,318.91,318.96,18480.0,318.1835,318.2732,317.7948,317.8447,18480.0
2025-02-05 14:30:00,318.91,319.24,318.91,319.09,16520.0,317.7948,318.1237,317.7948,317.9742,16520.0
2025-02-05 14:40:00,319.01,319.09,318.77,318.83,10626.0,317.8945,317.9742,317.6553,317.7151,10626.0
2025-02-05 14:50:00,318.86,318.91,318.66,318.77,16224.0,317.745,317.7948,317.5457,317.6553,16224.0
2025-02-05 15:00:00,318.78,318.9,318.41,318.61,34966.0,317.6653,317.7849,317.2966,317.4959,34966.0
2025-02-05 15:10:00,318.61,319.9,318.6,319.88,30735.0,317.4959,318.7814,317.4859,318.7614,30735.0
2025-02-05 15:20:00,319.88,320.08,319.75,319.76,20451.0,318.7614,318.9607,318.6319,318.6419,20451.0
2025-02-05 15:30:00,319.84,320.71,319.84,320.62,29615.0,318.7216,319.5885,318.7216,319.4989,29615.0
2025-02-05 15:40:00,320.56,320.56,320.05,320.17,29439.0,319.4391,319.4391,318.9308,319.0504,29439.0
2025-02-05 15:50:00,320.42,320.58,320.17,320.5,107540.0,319.2996,319.459,319.0504,319.3793,107540.0
2025-02-06 09:30:00,323.1,323.25,320.08,320.55,66221.0,321.9702,322.1197,318.9607,319.4291,66221.0
2025-02-06 09:40:00,320.69,321.76,320.19,321.27,21752.0,319.5686,320.6349,319.0704,320.1466,21752.0
2025-02-06 09:50:00,321.23,321.4,320.23,320.63,24377.0,320.1067,320.2761,319.1102,319.5088,24377.0
2025-02-06 10:00:00,320.43,320.78,319.79,320.17,29063.0,319.3095,319.6583,318.6718,319.0504,29063.0
2025-02-06 10:10:00,320.3,320.67,319.91,320.44,24729.0,319.18,319.5487,318.7913,319.3195,24729.0
2025-02-06 10:20:00,320.54,320.67,319.61,319.81,12105.0,319.4191,319.5487,318.4924,318.6917,12105.0
2025-02-06 10:30:00,319.88,320.11,319.29,319.46,51778.0,318.7614,318.9906,318.1735,318.3429,51778.0
2025-02-06 10:40:00,319.6,320.22,319.56,320.0,22296.0,318.4824,319.1003,318.4426,318.881,22296.0
2025-02-06 10:50:00,320.1,320.65,320.1,320.42,13236.0,318.9807,319.5288,318.9807,319.2996,13236.0
2025-02-06 11:00:00,320.22,320.9,320.01,320.81,23873.0,319.1003,319.7779,318.891,319.6882,23873.0
2025-02-06 11:10:00,320.66,320.96,320.17,320.31,13212.0,319.5387,319.8377,319.0504,319.1899,13212.0
2025-02-06 11:20:00,320.17,320.44,320.0,320.24,12915.0,319.0504,319.3195,318.881,319.1202,12915.0
2025-02-06 11:30:00,320.21,320.38,319.81,320.38,11595.0,319.0903,319.2597,318.6917,319.2597,11595.0
2025-02-06 11:40:00,320.21,320.38,319.82,320.08,12829.0,319.0903,319.2597,318.7017,318.9607,12829.0
2025-02-06 11:50:00,320.18,321.0,320.13,320.57,14174.0,319.0604,319.8775,319.0106,319.449,14174.0
2025-02-06 12:00:00,320.62,320.93,320.22,320.51,10332.0,319.4989,319.8078,319.1003,319.3892,10332.0
2025-02-06 12:10:00,320.63,320.63,320.03,320.03,23215.0,319.5088,319.5088,318.9109,318.9109,23215.0
2025-02-06 12:20:00,320.17,320.38,319.69,319.76,24372.0,319.0504,319.2597,318.5721,318.6419,24372.0
2025-02-06 12:30:00,319.71,319.81,319.44,319.61,11606.0,318.592,318.6917,318.323,318.4924,11606.0
2025-02-06 12:40:00,319.62,319.72,319.4,319.58,10140.0,318.5024,318.602,318.2831,318.4625,10140.0
2025-02-06 12:50:00,319.56,319.82,319.49,319.66,8169.0,318.4426,318.7017,318.3728,318.5422,8169.0
2025-02-06 13:00:00,319.64,319.8,319.2,319.21,5407.0,318.5223,318.6817,318.0838,318.0938,5407.0
2025-02-06 13:10:00,319.21,319.79,319.0,319.55,13974.0,318.0938,318.6718,317.8845,318.4326,13974.0
2025-02-06 13:20:00,319.42,319.6,319.13,319.2,6820.0,318.3031,318.4824,318.0141,318.0838,6820.0
2025-02-06 13:30:00,319.29,319.39,318.72,318.75,14192.0,318.1735,318.2732,317.6055,317.6354,14192.0
2025-02-06 13:40:00,318.62,318.97,318.32,318.46,13938.0,317.5058,317.8546,317.2069,317.3464,13938.0
2025-02-06 13:50:00,318.41,318.64,318.32,318.52,10469.0,317.2966,317.5258,317.2069,317.4062,10469.0
2025-02-06 14:00:00,318.45,318.69,318.43,318.54,15069.0,317.3364,317.5756,317.3165,317.4261,15069.0
2025-02-06 14:10:00,318.54,318.76,318.45,318.54,13264.0,317.4261,317.6454,317.3364,317.4261,13264.0
2025-02-06 14:20:00,318.62,318.62,318.23,318.34,13747.0,317.5058,317.5058,317.1172,317.2268,13747.0
2025-02-06 14:30:00,318.32,318.34,317.2,317.97,26507.0,317.2069,317.2268,316.0908,316.8581,26507.0
2025-02-06 14:40:00,317.8,318.67,317.79,318.59,31117.0,316.6887,317.5557,316.6788,317.476,31117.0
2025-02-06 14:50:00,318.74,318.83,318.04,318.23,16848.0,317.6254,317.7151,316.9279,317.1172,16848.0
2025-02-06 15:00:00,318.12,318.65,318.12,318.45,14971.0,317.0076,317.5357,317.0076,317.3364,14971.0
2025-02-06 15:10:00,318.52,318.89,318.43,318.64,27085.0,317.4062,317.7749,317.3165,317.5258,27085.0
2025-02-06 15:20:00,318.71,318.99,318.67,318.9,16990.0,317.5955,317.8746,317.5557,317.7849,16990.0
2025-02-06 15:30:00,318.9,319.19,318.89,319.03,29663.0,317.7849,318.0739,317.7749,317.9144,29663.0
2025-02-06 15:40:00,319.02,319.34,318.89,319.28,41165.0,317.9045,318.2233,317.7749,318.1635,41165.0
2025-02-06 15:50:00,319.3,320.21,319.23,320.04,131041.0,318.1835,319.0903,318.1137,318.9209,131041.0
2025-02-07 09:30:00,320.83,321.41,319.0,319.75,65099.0,319.7081,320.2861,317.8845,318.6319,65099.0
2025-02-07 09:40:00,319.76,320.56,319.17,320.4,21075.0,318.6419,319.4391,318.0539,319.2796,21075.0
2025-02-07 09:50:00,320.4,321.38,320.29,321.34,11367.0,319.2796,320.2562,319.17,320.2163,11367.0
2025-02-07 10:00:00,321.19,321.19,319.71,320.92,23516.0,320.0669,320.0669,318.592,319.7978,23516.0
2025-02-07 10:10:00,320.8,320.99,320.16,320.44,14911.0,319.6782,319.8676,319.0405,319.3195,14911.0
2025-02-07 10:20:00,320.33,321.29,319.84,320.76,18141.0,319.2099,320.1665,318.7216,319.6384,18141.0
2025-02-07 10:30:00,320.71,321.3,320.51,320.88,6995.0,319.5885,320.1765,319.3892,319.7579,6995.0
2025-02-07 10:40:00,321.26,321.3,320.18,320.18,13435.0,320.1366,320.1765,319.0604,319.0604,13435.0
2025-02-07 10:50:00,320.19,320.46,318.41,319.11,21075.0,319.0704,319.3394,317.2966,317.9941,21075.0
2025-02-07 11:00:00,319.05,319.83,318.25,319.5,7531.0,317.9343,318.7116,317.1371,318.3828,7531.0
2025-02-07 11:10:00,319.48,320.96,319.36,320.63,15927.0,318.3628,319.8377,318.2433,319.5088,15927.0
2025-02-07 11:20:00,320.96,321.0,319.56,319.67,9244.0,319.8377,319.8775,318.4426,318.5522,9244.0
2025-02-07 11:30:00,319.86,320.37,319.66,319.9,9321.0,318.7415,319.2497,318.5422,318.7814,9321.0
2025-02-07 11:40:00,319.98,320.15,319.38,319.86,8221.0,318.8611,319.0305,318.2632,318.7415,8221.0
2025-02-07 11:50:00,319.95,320.06,319.19,319.19,14034.0,318.8312,318.9408,318.0739,318.0739,14034.0
2025-02-07 12:00:00,319.07,319.95,318.87,319.71,10434.0,317.9543,318.8312,317.755,318.592,10434.0
2025-02-07 12:10:00,319.6,319.68,318.83,319.4,7229.0,318.4824,318.5621,317.7151,318.2831,7229.0
2025-02-07 12:20:00,319.59,319.91,319.1,319.36,6929.0,318.4725,318.7913,317.9842,318.2433,6929.0
2025-02-07 12:30:00,319.59,319.62,318.89,319.01,9191.0,318.4725,318.5024,317.7749,317.8945,9191.0
2025-02-07 12:40:00,318.89,318.92,318.63,318.92,3531.0,317.7749,317.8048,317.5158,317.8048,3531.0
2025-02-07 12:50:00,318.9,319.27,318.57,318.57,6454.0,317.7849,318.1536,317.456,317.456,6454.0
2025-02-07 13:00:00,318.66,319.35,318.65,319.35,5491.0,317.5457,318.2333,317.5357,318.2333,5491.0
2025-02-07 13:10:00,319.32,319.52,319.0,319.0,5345.0,318.2034,318.4027,317.8845,317.8845,5345.0
2025-02-07 13:20:00,319.01,319.17,318.74,318.86,15501.0,317.8945,318.0539,317.6254,317.745,15501.0
2025-02-07 13:30:00,318.94,319.02,318.66,318.8,4978.0,317.8247,317.9045,317.5457,317.6852,4978.0
2025-02-07 13:40:00,318.68,318.68,317.81,317.87,8643.0,317.5656,317.5656,316.6987,316.7585,8643.0
2025-02-07 13:50:00,318.0,318.09,317.24,317.27,23491.0,316.888,316.9777,316.1307,316.1606,23491.0
2025-02-07 14:00:00,317.27,317.37,317.1,317.19,8838.0,316.1606,316.2602,315.9912,316.0808,8838.0
2025-02-07 14:10:00,317.19,317.23,316.72,317.22,8811.0,316.0808,316.1207,315.6125,316.1107,8811.0
2025-02-07 14:20:00,317.13,317.47,316.89,317.3,7839.0,316.0211,316.3599,315.7819,316.1905,7839.0
2025-02-07 14:30:00,317.32,317.34,317.0,317.32,10664.0,316.2104,316.2303,315.8915,316.2104,10664.0
2025-02-07 14:40:00,317.42,317.42,316.87,317.18,7645.0,316.31,316.31,315.762,316.0709,7645.0
2025-02-07 14:50:00,317.16,317.23,316.91,317.01,14424.0,316.051,316.1207,315.8018,315.9015,14424.0
2025-02-07 15:00:00,316.92,317.33,316.66,317.32,11586.0,315.8118,316.2204,315.5527,316.2104,11586.0
2025-02-07 15:10:00,317.25,317.29,316.92,317.29,15908.0,316.1406,316.1805,315.8118,316.1805,15908.0
2025-02-07 15:20:00,317.17,317.43,317.13,317.2,23869.0,316.0609,316.32,316.0211,316.0908,23869.0
2025-02-07 15:30:00,317.28,317.62,317.1,317.31,24894.0,316.1705,316.5093,315.9912,316.2004,24894.0
2025-02-07 15:40:00,317.31,317.41,316.94,317.13,25151.0,316.2004,316.3001,315.8317,316.0211,25151.0
2025-02-07 15:50:00,317.21,317.59,316.29,316.85,134958.0,316.1008,316.4795,315.184,315.742,134958.0
2025-02-10 09:30:00,318.45,318.45,315.0,315.15,57611.0,317.3364,317.3364,313.8985,314.048,57611.0
2025-02-10 09:40:00,315.29,315.43,314.25,315.04,32192.0,314.1875,314.327,313.1511,313.9384,32192.0
2025-02-10 09:50:00,315.12,316.76,315.12,316.39,11327.0,314.0181,315.6524,314.0181,315.2836,11327.0
2025-02-10 10:00:00,316.52,316.84,315.91,315.91,29598.0,315.4132,315.7321,314.8053,314.8053,29598.0
2025-02-10 10:10:00,316.06,316.14,315.01,315.47,19081.0,314.9548,315.0345,313.9085,314.3669,19081.0
2025-02-10 10:20:00,315.42,315.42,314.2,314.75,17026.0,314.317,314.317,313.1013,313.6494,17026.0
2025-02-10 10:30:00,314.93,315.23,306.01,309.34,305399.0,313.8288,314.1277,304.9399,308.2583,305399.0
2025-02-10 10:40:00,309.33,310.81,307.3,307.83,139859.0,308.2483,309.7232,306.2254,306.7536,139859.0
2025-02-10 10:50:00,308.07,308.48,306.61,307.8,120726.0,306.9927,307.4013,305.5378,306.7237,120726.0
2025-02-10 11:00:00,307.9,309.17,306.64,308.49,51781.0,306.8233,308.0889,305.5677,307.4113,51781.0
2025-02-10 11:10:00,308.73,309.08,307.4,308.17,38455.0,307.6504,307.9992,306.3251,307.0924,38455.0
2025-02-10 11:20:00,308.2,308.81,307.9,308.42,33036.0,307.1223,307.7302,306.8233,307.3415,33036.0
2025-02-10 11:30:00,308.55,309.31,307.41,307.76,48591.0,307.4711,308.2284,306.335,306.6838,48591.0
2025-02-10 11:40:00,307.72,308.54,307.52,308.12,41637.0,306.644,307.4611,306.4447,307.0426,41637.0
2025-02-10 11:50:00,308.19,309.49,308.0,308.93,43323.0,307.1123,308.4078,306.923,307.8497,43323.0
2025-02-10 12:00:00,309.08,309.09,307.98,308.17,22166.0,307.9992,308.0092,306.9031,307.0924,22166.0
2025-02-10 12:10:00,308.23,308.4,307.41,308.24,40646.0,307.1522,307.3216,306.335,307.1621,40646.0
2025-02-10 12:20:00,308.19,309.22,308.13,308.8,21019.0,307.1123,308.1387,307.0525,307.7202,21019.0
2025-02-10 12:30:00,308.9,309.92,308.88,309.67,35882.0,307.8198,308.8363,307.7999,308.5871,35882.0
2025-02-10 12:40:00,309.75,310.06,308.9,309.17,31701.0,308.6669,308.9758,307.8198,308.0889,31701.0
2025-02-10 12:50:00,309.15,309.68,308.8,309.16,19383.0,308.069,308.5971,307.7202,308.0789,19383.0
2025-02-10 13:00:00,309.07,310.31,309.03,310.03,26240.0,307.9892,309.2249,307.9494,308.9459,26240.0
2025-02-10 13:10:00,310.03,310.2,309.67,309.94,28732.0,308.9459,309.1153,308.5871,308.8562,28732.0
2025-02-10 13:20:00,309.99,310.33,309.64,309.76,23568.0,308.906,309.2448,308.5573,308.6768,23568.0
2025-02-10 13:30:00,309.86,310.11,309.24,310.11,19641.0,308.7765,309.0256,308.1586,309.0256,19641.0
2025-02-10 13:40:00,309.91,310.57,309.91,310.05,15834.0,308.8263,309.484,308.8263,308.9658,15834.0
2025-02-10 13:50:00,310.05,310.7,310.05,310.6,14242.0,308.9658,309.6135,308.9658,309.5139,14242.0
2025-02-10 14:00:00,310.49,310.93,310.08,310.81,13114.0,309.4043,309.8427,308.9957,309.7232,13114.0
2025-02-10 14:10:00,310.81,311.23,310.45,310.6,31977.0,309.7232,310.1417,309.3644,309.5139,31977.0
2025-02-10 14:20:00,310.59,311.3,310.59,310.88,17432.0,309.5039,310.2114,309.5039,309.7929,17432.0
2025-02-10 14:30:00,310.83,311.1,310.37,310.48,22586.0,309.7431,310.0121,309.2847,309.3943,22586.0
2025-02-10 14:40:00,310.49,310.74,310.37,310.65,15882.0,309.4043,309.6534,309.2847,309.5637,15882.0
2025-02-10 14:50:00,310.67,310.74,309.82,310.0,24198.0,309.5836,309.6534,308.7366,308.916,24198.0
2025-02-10 15:00:00,309.9,310.32,309.83,310.0,36585.0,308.8163,309.2349,308.7466,308.916,36585.0
2025-02-10 15:10:00,310.13,310.45,310.05,310.17,22264.0,309.0455,309.3644,308.9658,309.0854,22264.0
2025-02-10 15:20:00,310.18,310.55,309.98,310.55,33030.0,309.0954,309.4641,308.8961,309.4641,33030.0
2025-02-10 15:30:00,310.6,311.29,310.38,310.99,36908.0,309.5139,310.2015,309.2947,309.9025,36908.0
2025-02-10 15:40:00,311.06,311.39,310.87,310.91,34766.0,309.9723,310.3011,309.7829,309.8228,34766.0
2025-02-10 15:50:00,310.85,311.07,310.02,310.34,113173.0,309.763,309.9822,308.9359,309.2548,113173.0
2025-02-11 09:30:00,308.53,308.62,306.34,308.42,70361.0,307.4511,307.5408,305.2688,307.3415,70361.0
2025-02-11 09:40:00,308.57,308.62,307.71,308.34,24318.0,307.491,307.5408,306.634,307.2618,24318.0
2025-02-11 09:50:00,308.29,308.55,306.85,307.28,32093.0,307.212,307.4711,305.777,306.2055,32093.0
2025-02-11 10:00:00,307.36,308.01,306.67,306.96,41323.0,306.2852,306.933,305.5976,305.8866,41323.0
2025-02-11 10:10:00,307.0,307.53,306.46,306.46,17977.0,305.9265,306.4546,305.3884,305.3884,17977.0
2025-02-11 10:20:00,306.57,306.98,306.51,306.94,19994.0,305.498,305.9066,305.4382,305.8667,19994.0
2025-02-11 10:30:00,306.95,307.66,306.79,307.62,21650.0,305.8767,306.5842,305.7172,306.5443,21650.0
2025-02-11 10:40:00,307.54,308.02,307.5,307.83,18940.0,306.4646,306.9429,306.4247,306.7536,18940.0
2025-02-11 10:50:00,307.91,308.19,307.64,308.07,30339.0,306.8333,307.1123,306.5642,306.9927,30339.0
2025-02-11 11:00:00,308.09,308.19,307.85,307.87,21895.0,307.0127,307.1123,306.7735,306.7934,21895.0
2025-02-11 11:10:00,307.88,308.65,307.64,308.18,30612.0,306.8034,307.5707,306.5642,307.1024,30612.0
2025-02-11 11:20:00,308.38,308.58,307.58,307.61,12931.0,307.3017,307.501,306.5045,306.5343,12931.0
2025-02-11 11:30:00,307.62,307.84,307.27,307.72,16100.0,306.5443,306.7635,306.1955,306.644,16100.0
2025-02-11 11:40:00,307.85,308.23,307.69,308.23,13968.0,306.7735,307.1522,306.6141,307.1522,13968.0
2025-02-11 11:50:00,308.17,308.3,308.02,308.2,14324.0,307.0924,307.2219,306.9429,307.1223,14324.0
2025-02-11 12:00:00,308.18,308.44,308.03,308.32,14381.0,307.1024,307.3614,306.9529,307.2419,14381.0
2025-02-11 12:10:00,308.31,308.9,308.18,308.75,15553.0,307.2319,307.8198,307.1024,307.6704,15553.0
2025-02-11 12:20:00,308.76,309.24,308.69,309.22,9972.0,307.6803,308.1586,307.6106,308.1387,9972.0
2025-02-11 12:30:00,309.15,309.22,308.93,309.1,8937.0,308.069,308.1387,307.8497,308.0191,8937.0
2025-02-11 12:40:00,309.01,309.12,308.88,308.88,7380.0,307.9295,308.0391,307.7999,307.7999,7380.0
2025-02-11 12:50:00,308.97,308.97,308.54,308.56,9257.0,307.8896,307.8896,307.4611,307.481,9257.0
2025-02-11 13:00:00,308.61,308.79,308.11,308.79,8787.0,307.5309,307.7102,307.0326,307.7102,8787.0
2025-02-11 13:10:00,308.97,309.16,308.89,308.89,12124.0,307.8896,308.0789,307.8099,307.8099,12124.0
2025-02-11 13:20:00,308.9,308.95,308.7,308.83,20353.0,307.8198,307.8697,307.6205,307.7501,20353.0
2025-02-11 13:30:00,308.85,309.39,308.84,309.25,17432.0,307.77,308.3081,307.76,308.1686,17432.0
2025-02-11 13:40:00,309.19,309.74,309.16,309.67,21001.0,308.1088,308.6569,308.0789,308.5871,21001.0
2025-02-11 13:50:00,309.68,309.8,309.52,309.73,20393.0,308.5971,308.7167,308.4377,308.6469,20393.0
2025-02-11 14:00:00,309.74,309.8,309.01,309.13,38039.0,308.6569,308.7167,307.9295,308.049,38039.0
2025-02-11 14:10:00,309.22,309.22,308.83,309.02,13474.0,308.1387,308.1387,307.7501,307.9394,13474.0
2025-02-11 14:20:00,309.02,309.47,308.93,309.47,16151.0,307.9394,308.3878,307.8497,308.3878,16151.0
2025-02-11 14:30:00,309.39,309.73,309.39,309.65,12627.0,308.3081,308.6469,308.3081,308.5672,12627.0
2025-02-11 14:40:00,309.62,310.29,309.61,309.89,17534.0,308.5373,309.205,308.5274,308.8064,17534.0
2025-02-11 14:50:00,309.89,309.94,309.75,309.75,16048.0,308.8064,308.8562,308.6669,308.6669,16048.0
2025-02-11 15:00:00,309.88,310.0,309.72,309.95,13421.0,308.7964,308.916,308.637,308.8662,13421.0
2025-02-11 15:10:00,309.94,309.99,309.57,309.77,11132.0,308.8562,308.906,308.4875,308.6868,11132.0
2025-02-11 15:20:00,309.83,310.36,309.81,310.31,20098.0,308.7466,309.2747,308.7267,309.2249,20098.0
2025-02-11 15:30:00,310.29,310.51,309.65,309.74,28736.0,309.205,309.4242,308.5672,308.6569,28736.0
2025-02-11 15:40:00,309.7,309.99,309.69,309.8,13324.0,308.617,308.906,308.6071,308.7167,13324.0
2025-02-11 15:50:00,309.89,309.9,309.26,309.66,82574.0,308.8064,308.8163,308.1786,308.5772,82574.0
2025-02-12 09:30:00,306.85,307.75,305.33,305.47,108373.0,305.777,306.6739,304.2623,304.4018,108373.0
2025-02-12 09:40:00,305.29,305.51,303.91,305.29,69307.0,304.2225,304.4417,302.8473,304.2225,69307.0
2025-02-12 09:50:00,305.29,306.69,305.16,306.69,31449.0,304.2225,305.6176,304.0929,305.6176,31449.0
2025-02-12 10:00:00,306.66,306.66,305.42,305.75,33314.0,305.5877,305.5877,304.352,304.6809,33314.0
2025-02-12 10:10:00,305.52,306.26,305.38,306.12,18901.0,304.4517,305.1891,304.3121,305.0496,18901.0
2025-02-12 10:20:00,306.14,306.55,305.57,305.68,20313.0,305.0695,305.4781,304.5015,304.6111,20313.0
2025-02-12 10:30:00,305.58,306.83,305.43,306.83,14277.0,304.5114,305.7571,304.362,305.7571,14277.0
2025-02-12 10:40:00,306.82,306.83,306.31,306.35,16599.0,305.7471,305.7571,305.2389,305.2788,16599.0
2025-02-12 10:50:00,306.37,306.65,306.03,306.65,13936.0,305.2987,305.5777,304.9599,305.5777,13936.0
2025-02-12 11:00:00,306.65,306.73,305.68,305.83,24550.0,305.5777,305.6574,304.6111,304.7606,24550.0
2025-02-12 11:10:00,305.7,305.8,304.98,305.0,25007.0,304.631,304.7307,303.9135,303.9335,25007.0
2025-02-12 11:20:00,305.04,305.1,304.41,304.93,21361.0,303.9733,304.0331,303.3455,303.8637,21361.0
2025-02-12 11:30:00,305.04,305.14,304.51,304.91,23917.0,303.9733,304.073,303.4452,303.8438,23917.0
2025-02-12 11:40:00,305.04,305.37,304.97,305.08,10252.0,303.9733,304.3022,303.9036,304.0132,10252.0
2025-02-12 11:50:00,305.17,306.13,305.17,305.98,12489.0,304.1029,305.0595,304.1029,304.91,12489.0
2025-02-12 12:00:00,305.88,306.28,305.72,305.84,21903.0,304.8104,305.209,304.651,304.7705,21903.0
2025-02-12 12:10:00,305.83,306.78,305.77,306.53,13676.0,304.7606,305.7073,304.7008,305.4581,13676.0
2025-02-12 12:20:00,306.49,306.94,306.47,306.85,9638.0,305.4183,305.8667,305.3983,305.777,9638.0
2025-02-12 12:30:00,306.77,306.9,306.39,306.51,9397.0,305.6973,305.8268,305.3186,305.4382,9397.0
2025-02-12 12:40:00,306.51,307.08,306.31,307.01,13131.0,305.4382,306.0062,305.2389,305.9364,13131.0
2025-02-12 12:50:00,307.11,307.45,306.82,307.18,11098.0,306.0361,306.3749,305.7471,306.1059,11098.0
2025-02-12 13:00:00,307.31,307.49,306.47,306.77,13259.0,306.2354,306.4148,305.3983,305.6973,13259.0
2025-02-12 13:10:00,306.83,307.02,306.37,306.82,10830.0,305.7571,305.9464,305.2987,305.7471,10830.0
2025-02-12 13:20:00,306.83,307.09,306.68,306.96,10574.0,305.7571,306.0162,305.6076,305.8866,10574.0
2025-02-12 13:30:00,306.92,307.36,306.76,307.26,11250.0,305.8468,306.2852,305.6873,306.1856,11250.0
2025-02-12 13:40:00,307.32,307.39,306.67,306.99,14659.0,306.2454,306.3151,305.5976,305.9165,14659.0
2025-02-12 13:50:00,306.84,307.22,306.82,307.09,13832.0,305.767,306.1457,305.7471,306.0162,13832.0
2025-02-12 14:00:00,306.97,307.08,306.43,306.6,23659.0,305.8966,306.0062,305.3585,305.5279,23659.0
2025-02-12 14:10:00,306.55,306.6,306.3,306.45,25864.0,305.4781,305.5279,305.2289,305.3784,25864.0
2025-02-12 14:20:00,306.45,306.82,306.33,306.67,17695.0,305.3784,305.7471,305.2588,305.5976,17695.0
2025-02-12 14:30:00,306.69,307.35,306.54,307.2,7149.0,305.6176,306.2753,305.4681,306.1258,7149.0
2025-02-12 14:40:00,307.36,307.96,307.07,307.84,19371.0,306.2852,306.8831,305.9962,306.7635,19371.0
2025-02-12 14:50:00,307.73,307.78,307.5,307.55,15768.0,306.6539,306.7038,306.4247,306.4746,15768.0
2025-02-12 15:00:00,307.55,307.75,307.47,307.63,20324.0,306.4746,306.6739,306.3948,306.5543,20324.0
2025-02-12 15:10:00,307.64,307.79,307.23,307.25,23130.0,306.5642,306.7137,306.1557,306.1756,23130.0
2025-02-12 15:20:00,307.25,307.29,306.56,306.79,33450.0,306.1756,306.2155,305.488,305.7172,33450.0
2025-02-12 15:30:00,306.69,307.03,306.43,306.88,27380.0,305.6176,305.9564,305.3585,305.8069,27380.0
2025-02-12 15:40:00,306.84,307.06,306.19,306.19,36594.0,305.767,305.9863,305.1193,305.1193,36594.0
2025-02-12 15:50:00,306.28,306.65,305.61,306.45,154575.0,305.209,305.5777,304.5413,305.3784,154575.0
2025-02-13 09:30:00,307.55,309.15,307.5,308.47,84976.0,306.4746,308.069,306.4247,307.3913,84976.0
2025-02-13 09:40:00,308.38,309.63,308.21,308.46,28723.0,307.3017,308.5473,307.1323,307.3814,28723.0
2025-02-13 09:50:00,308.51,309.1,308.3,308.93,15737.0,307.4312,308.0191,307.2219,307.8497,15737.0
2025-02-13 10:00:00,308.92,309.47,308.49,308.97,24834.0,307.8398,308.3878,307.4113,307.8896,24834.0
2025-02-13 10:10:00,309.0,309.29,308.47,308.78,17922.0,307.9195,308.2085,307.3913,307.7003,17922.0
2025-02-13 10:20:00,309.0,309.0,307.38,307.74,23329.0,307.9195,307.9195,306.3052,306.6639,23329.0
2025-02-13 10:30:00,307.51,307.81,307.22,307.36,13921.0,306.4347,306.7336,306.1457,306.2852,13921.0
2025-02-13 10:40:00,307.28,307.69,306.71,307.11,14701.0,306.2055,306.6141,305.6375,306.0361,14701.0
2025-02-13 10:50:00,307.19,307.19,306.29,306.57,18031.0,306.1158,306.1158,305.219,305.498,18031.0
2025-02-13 11:00:00,306.57,306.88,306.22,306.5,19485.0,305.498,305.8069,305.1492,305.4282,19485.0
2025-02-13 11:10:00,306.5,306.71,306.3,306.43,11500.0,305.4282,305.6375,305.2289,305.3585,11500.0
2025-02-13 11:20:00,306.37,306.69,306.21,306.32,14754.0,305.2987,305.6176,305.1392,305.2489,14754.0
2025-02-13 11:30:00,306.37,307.09,306.29,306.99,17439.0,305.2987,306.0162,305.219,305.9165,17439.0
2025-02-13 11:40:00,307.05,307.1,306.36,306.47,9546.0,305.9763,306.0261,305.2887,305.3983,9546.0
2025-02-13 11:50:00,306.46,306.69,305.88,306.16,16860.0,305.3884,305.6176,304.8104,305.0894,16860.0
2025-02-13 12:00:00,306.16,306.42,306.04,306.39,10554.0,305.0894,305.3485,304.9698,305.3186,10554.0
2025-02-13 12:10:00,306.39,306.63,306.17,306.42,9857.0,305.3186,305.5578,305.0994,305.3485,9857.0
2025-02-13 12:20:00,306.45,306.92,306.45,306.9,8108.0,305.3784,305.8468,305.3784,305.8268,8108.0
2025-02-13 12:30:00,306.87,307.0,306.24,306.24,11616.0,305.7969,305.9265,305.1691,305.1691,11616.0
2025-02-13 12:40:00,306.3,306.64,306.19,306.49,14588.0,305.2289,305.5677,305.1193,305.4183,14588.0
2025-02-13 12:50:00,306.32,306.37,306.06,306.23,7405.0,305.2489,305.2987,304.9898,305.1592,7405.0
2025-02-13 13:00:00,306.21,306.27,306.0,306.07,8006.0,305.1392,305.199,304.93,304.9997,8006.0
2025-02-13 13:10:00,306.02,306.49,305.94,306.05,18660.0,304.9499,305.4183,304.8702,304.9798,18660.0
2025-02-13 13:20:00,306.05,306.66,306.04,306.63,9957.0,304.9798,305.5877,304.9698,305.5578,9957.0
2025-02-13 13:30:00,306.74,306.95,306.54,306.95,7722.0,305.6674,305.8767,305.4681,305.8767,7722.0
2025-02-13 13:40:00,306.94,307.17,306.23,307.17,19076.0,305.8667,306.0959,305.1592,306.0959,19076.0
2025-02-13 13:50:00,306.92,307.4,306.59,307.32,11915.0,305.8468,306.3251,305.5179,306.2454,11915.0
2025-02-13 14:00:00,307.22,308.25,307.14,308.16,17683.0,306.1457,307.1721,306.066,307.0824,17683.0
2025-02-13 14:10:00,308.27,308.52,307.83,308.37,10589.0,307.192,307.4412,306.7536,307.2917,10589.0
2025-02-13 14:20:00,308.35,309.0,308.29,308.73,12319.0,307.2718,307.9195,307.212,307.6504,12319.0
2025-02-13 14:30:00,308.74,309.1,308.68,309.04,10998.0,307.6604,308.0191,307.6006,307.9593,10998.0
2025-02-13 14:40:00,308.91,308.99,308.73,308.77,10606.0,307.8298,307.9095,307.6504,307.6903,10606.0
2025-02-13 14:50:00,308.83,309.18,308.78,308.81,14138.0,307.7501,308.0989,307.7003,307.7302,14138.0
2025-02-13 15:00:00,308.8,309.25,308.79,308.99,18716.0,307.7202,308.1686,307.7102,307.9095,18716.0
2025-02-13 15:10:00,308.91,309.29,308.91,309.23,24662.0,307.8298,308.2085,307.8298,308.1487,24662.0
2025-02-13 15:20:00,309.19,309.19,308.44,309.04,23344.0,308.1088,308.1088,307.3614,307.9593,23344.0
2025-02-13 15:30:00,308.97,309.02,308.64,308.99,20669.0,307.8896,307.9394,307.5607,307.9095,20669.0
2025-02-13 15:40:00,309.0,309.01,308.46,308.65,17831.0,307.9195,307.9295,307.3814,307.5707,17831.0
2025-02-13 15:50:00,308.57,308.75,307.4,307.5,119469.0,307.491,307.6704,306.3251,306.4247,119469.0
2025-02-14 09:30:00,307.43,309.15,307.42,308.59,57952.0,306.355,308.069,306.345,307.5109,57952.0
2025-02-14 09:40:00,308.68,310.21,308.63,309.87,32986.0,307.6006,309.1253,307.5508,308.7864,32986.0
2025-02-14 09:50:00,309.9,310.5,309.78,310.5,29436.0,308.8163,309.4142,308.6968,309.4142,29436.0
2025-02-14 10:00:00,310.59,311.08,310.34,310.65,24393.0,309.5039,309.9922,309.2548,309.5637,24393.0
2025-02-14 10:10:00,310.59,310.59,309.75,309.9,34587.0,309.5039,309.5039,308.6669,308.8163,34587.0
2025-02-14 10:20:00,309.81,309.88,308.75,309.57,15468.0,308.7267,308.7964,307.6704,308.4875,15468.0
2025-02-14 10:30:00,309.5,310.19,309.19,310.19,19933.0,308.4177,309.1053,308.1088,309.1053,19933.0
2025-02-14 10:40:00,309.98,309.99,309.43,309.76,13353.0,308.8961,308.906,308.348,308.6768,13353.0
2025-02-14 10:50:00,309.76,309.99,308.85,308.91,17102.0,308.6768,308.906,307.77,307.8298,17102.0
2025-02-14 11:00:00,308.91,309.76,308.9,309.62,11991.0,307.8298,308.6768,307.8198,308.5373,11991.0
2025-02-14 11:10:00,309.66,309.83,309.19,309.35,16178.0,308.5772,308.7466,308.1088,308.2683,16178.0
2025-02-14 11:20:00,309.22,309.65,309.04,309.54,13124.0,308.1387,308.5672,307.9593,308.4576,13124.0
2025-02-14 11:30:00,309.68,309.68,308.84,309.05,19641.0,308.5971,308.5971,307.76,307.9693,19641.0
2025-02-14 11:40:00,309.15,309.37,309.0,309.31,9088.0,308.069,308.2882,307.9195,308.2284,9088.0
2025-02-14 11:50:00,309.31,309.87,309.25,309.77,16587.0,308.2284,308.7864,308.1686,308.6868,16587.0
2025-02-14 12:00:00,309.82,309.99,309.19,309.25,7756.0,308.7366,308.906,308.1088,308.1686,7756.0
2025-02-14 12:10:00,309.22,309.59,309.08,309.24,16248.0,308.1387,308.5074,307.9992,308.1586,16248.0
2025-02-14 12:20:00,309.4,309.7,309.33,309.55,8276.0,308.3181,308.617,308.2483,308.4676,8276.0
2025-02-14 12:30:00,309.75,310.19,309.62,309.84,12345.0,308.6669,309.1053,308.5373,308.7566,12345.0
2025-02-14 12:40:00,309.78,309.87,309.49,309.62,6705.0,308.6968,308.7864,308.4078,308.5373,6705.0
2025-02-14 12:50:00,309.84,310.24,309.76,310.06,8360.0,308.7566,309.1552,308.6768,308.9758,8360.0
2025-02-14 13:00:00,310.18,310.26,309.97,309.98,12280.0,309.0954,309.1751,308.8861,308.8961,12280.0
2025-02-14 13:10:00,309.93,310.24,309.85,310.03,7412.0,308.8462,309.1552,308.7665,308.9459,7412.0
2025-02-14 13:20:00,310.03,310.54,310.02,310.43,20986.0,308.9459,309.4541,308.9359,309.3445,20986.0
2025-02-14 13:30:00,310.5,310.68,310.39,310.68,14278.0,309.4142,309.5936,309.3046,309.5936,14278.0
2025-02-14 13:40:00,310.74,310.91,310.56,310.62,11628.0,309.6534,309.8228,309.474,309.5338,11628.0
2025-02-14 13:50:00,310.71,310.86,310.65,310.65,10714.0,309.6235,309.773,309.5637,309.5637,10714.0
2025-02-14 14:00:00,310.69,310.73,310.55,310.57,13204.0,309.6036,309.6434,309.4641,309.484,13204.0
2025-02-14 14:10:00,310.57,311.2,310.57,311.15,20511.0,309.484,310.1118,309.484,310.062,20511.0
2025-02-14 14:20:00,311.24,311.41,310.95,311.08,10869.0,310.1517,310.3211,309.8627,309.9922,10869.0
2025-02-14 14:30:00,310.99,311.41,310.9,311.33,13587.0,309.9025,310.3211,309.8128,310.2413,13587.0
2025-02-14 14:40:00,311.32,311.44,311.08,311.15,11878.0,310.2314,310.351,309.9922,310.062,11878.0
2025-02-14 14:50:00,311.15,311.49,310.92,311.4,12121.0,310.062,310.4008,309.8328,310.3111,12121.0
2025-02-14 15:00:00,311.4,311.5,311.23,311.32,15281.0,310.3111,310.4107,310.1417,310.2314,15281.0
2025-02-14 15:10:00,311.3,311.54,311.06,311.48,13079.0,310.2114,310.4506,309.9723,310.3908,13079.0
2025-02-14 15:20:00,311.42,311.47,310.63,310.85,19881.0,310.331,310.3809,309.5438,309.763,19881.0
2025-02-14 15:30:00,310.85,311.0,310.59,310.86,25027.0,309.763,309.9125,309.5039,309.773,25027.0
2025-02-14 15:40:00,310.83,310.9,310.3,310.64,16517.0,309.7431,309.8128,309.2149,309.5538,16517.0
2025-02-14 15:50:00,310.63,311.85,310.63,311.05,200970.0,309.5438,310.7595,309.5438,309.9623,200970.0
2025-02-18 09:30:00,313.39,313.69,311.46,312.86,123517.0,312.2941,312.5931,310.3709,311.766,123517.0
2025-02-18 09:40:00,312.86,313.21,311.5,311.69,44488.0,311.766,312.1148,310.4107,310.6001,44488.0
2025-02-18 09:50:00,311.69,311.69,310.12,310.12,43155.0,310.6001,310.6001,309.0356,309.0356,43155.0
2025-02-18 10:00:00,310.11,311.97,309.86,311.31,43830.0,309.0256,310.8791,308.7765,310.2214,43830.0
2025-02-18 10:10:00,311.18,311.42,310.84,310.84,12999.0,310.0919,310.331,309.7531,309.7531,12999.0
2025-02-18 10:20:00,310.87,312.03,310.86,312.03,17271.0,309.7829,310.9389,309.773,310.9389,17271.0
2025-02-18 10:30:00,312.04,312.37,311.35,312.37,13859.0,310.9489,311.2777,310.2613,311.2777,13859.0
2025-02-18 10:40:00,312.15,312.79,312.15,312.79,11241.0,311.0585,311.6962,311.0585,311.6962,11241.0
2025-02-18 10:50:00,312.77,313.21,312.48,312.48,12258.0,311.6763,312.1148,311.3873,311.3873,12258.0
2025-02-18 11:00:00,312.61,312.63,311.78,311.85,29827.0,311.5169,311.5368,310.6898,310.7595,29827.0
2025-02-18 11:10:00,311.74,311.99,311.38,311.54,7967.0,310.6499,310.899,310.2912,310.4506,7967.0
2025-02-18 11:20:00,311.46,311.64,310.85,311.63,10333.0,310.3709,310.5503,309.763,310.5403,10333.0
2025-02-18 11:30:00,311.38,311.64,311.32,311.54,10893.0,310.2912,310.5503,310.2314,310.4506,10893.0
2025-02-18 11:40:00,311.61,311.98,311.56,311.92,9598.0,310.5204,310.8891,310.4705,310.8293,9598.0
2025-02-18 11:50:00,311.96,312.12,311.85,311.85,13622.0,310.8691,311.0286,310.7595,310.7595,13622.0
2025-02-18 12:00:00,311.95,312.07,311.83,312.01,22002.0,310.8592,310.9788,310.7396,310.919,22002.0
2025-02-18 12:10:00,311.98,312.07,311.55,311.86,16326.0,310.8891,310.9788,310.4606,310.7695,16326.0
2025-02-18 12:20:00,311.88,311.91,311.68,311.86,10774.0,310.7894,310.8193,310.5901,310.7695,10774.0
2025-02-18 12:30:00,311.87,311.98,311.59,311.6,11753.0,310.7795,310.8891,310.5004,310.5104,11753.0
2025-02-18 12:40:00,311.65,311.91,311.64,311.86,10153.0,310.5602,310.8193,310.5503,310.7695,10153.0
2025-02-18 12:50:00,311.93,312.05,311.89,312.02,13738.0,310.8392,310.9588,310.7994,310.9289,13738.0
2025-02-18 13:00:00,312.06,313.01,312.03,312.71,33034.0,310.9688,311.9155,310.9389,311.6165,33034.0
2025-02-18 13:10:00,312.63,312.67,312.43,312.43,10637.0,311.5368,311.5767,311.3375,311.3375,10637.0
2025-02-18 13:20:00,312.43,312.76,312.2,312.74,9602.0,311.3375,311.6663,311.1083,311.6464,9602.0
2025-02-18 13:30:00,312.71,312.96,312.63,312.84,9249.0,311.6165,311.8656,311.5368,311.7461,9249.0
2025-02-18 13:40:00,312.71,312.74,312.18,312.44,9993.0,311.6165,311.6464,311.0884,311.3475,9993.0
2025-02-18 13:50:00,312.34,312.34,311.95,311.99,11317.0,311.2478,311.2478,310.8592,310.899,11317.0
2025-02-18 14:00:00,312.05,312.05,310.22,310.43,24386.0,310.9588,310.9588,309.1352,309.3445,24386.0
2025-02-18 14:10:00,310.47,310.47,309.08,309.16,21017.0,309.3843,309.3843,307.9992,308.0789,21017.0
2025-02-18 14:20:00,309.25,309.81,309.03,309.71,25455.0,308.1686,308.7267,307.9494,308.627,25455.0
2025-02-18 14:30:00,309.71,310.73,309.71,310.63,18792.0,308.627,309.6434,308.627,309.5438,18792.0
2025-02-18 14:40:00,310.63,311.15,310.55,311.15,15759.0,309.5438,310.062,309.4641,310.062,15759.0
2025-02-18 14:50:00,311.02,311.59,310.95,311.56,14553.0,309.9324,310.5004,309.8627,310.4705,14553.0
2025-02-18 15:00:00,311.56,311.7,311.48,311.48,9131.0,310.4705,310.61,310.3908,310.3908,9131.0
2025-02-18 15:10:00,311.44,311.85,311.37,311.62,18283.0,310.351,310.7595,310.2812,310.5303,18283.0
2025-02-18 15:20:00,311.57,311.8,311.49,311.5,23080.0,310.4805,310.7097,310.4008,310.4107,23080.0
2025-02-18 15:30:00,311.49,311.8,311.27,311.72,21631.0,310.4008,310.7097,310.1816,310.63,21631.0
2025-02-18 15:40:00,311.79,312.09,311.72,312.02,14046.0,310.6997,310.9987,310.63,310.9289,14046.0
2025-02-18 15:50:00,312.06,312.86,311.9,312.74,115628.0,310.9688,311.766,310.8093,311.6464,115628.0
2025-02-19 09:30:00,310.38,312.0,310.2,310.62,53067.0,309.2947,310.909,309.1153,309.5338,53067.0
2025-02-19 09:40:00,310.64,311.0,310.2,310.23,17779.0,309.5538,309.9125,309.1153,309.1452,17779.0
2025-02-19 09:50:00,310.15,310.4,309.03,309.13,38533.0,309.0655,309.3146,307.9494,308.049,38533.0
2025-02-19 10:00:00,309.21,309.37,308.35,308.64,63459.0,308.1288,308.2882,307.2718,307.5607,63459.0
2025-02-19 10:10:00,308.64,309.11,308.2,308.93,38052.0,307.5607,308.0291,307.1223,307.8497,38052.0
2025-02-19 10:20:00,308.92,309.14,308.39,308.87,25789.0,307.8398,308.059,307.3116,307.7899,25789.0
2025-02-19 10:30:00,308.89,309.22,307.86,308.0,24462.0,307.8099,308.1387,306.7835,306.923,24462.0
2025-02-19 10:40:00,308.08,308.08,306.87,307.34,36042.0,307.0027,307.0027,305.7969,306.2653,36042.0
2025-02-19 10:50:00,307.41,308.03,307.32,307.72,24459.0,306.335,306.9529,306.2454,306.644,24459.0
2025-02-19 11:00:00,307.82,308.18,307.55,308.02,16258.0,306.7436,307.1024,306.4746,306.9429,16258.0
2025-02-19 11:10:00,308.06,308.27,307.42,307.65,13824.0,306.9828,307.192,306.345,306.5742,13824.0
2025-02-19 11:20:00,307.64,308.52,307.43,308.51,36516.0,306.5642,307.4412,306.355,307.4312,36516.0
2025-02-19 11:30:00,308.51,309.07,308.41,309.0,25381.0,307.4312,307.9892,307.3316,307.9195,25381.0
2025-02-19 11:40:00,308.83,309.84,308.83,309.83,24213.0,307.7501,308.7566,307.7501,308.7466,24213.0
2025-02-19 11:50:00,310.0,310.2,309.72,310.16,19973.0,308.916,309.1153,308.637,309.0754,19973.0
2025-02-19 12:00:00,310.1,310.27,309.32,309.61,22185.0,309.0156,309.185,308.2384,308.5274,22185.0
2025-02-19 12:10:00,309.75,310.01,309.56,309.8,30357.0,308.6669,308.926,308.4775,308.7167,30357.0
2025-02-19 12:20:00,309.8,309.94,309.17,309.23,27751.0,308.7167,308.8562,308.0889,308.1487,27751.0
2025-02-19 12:30:00,309.3,309.3,308.51,308.59,12171.0,308.2184,308.2184,307.4312,307.5109,12171.0
2025-02-19 12:40:00,308.37,308.55,308.0,308.49,10516.0,307.2917,307.4711,306.923,307.4113,10516.0
2025-02-19 12:50:00,308.52,308.87,308.51,308.61,11436.0,307.4412,307.7899,307.4312,307.5309,11436.0
2025-02-19 13:00:00,308.63,308.86,308.6,308.6,10860.0,307.5508,307.78,307.5209,307.5209,10860.0
2025-02-19 13:10:00,308.6,309.05,308.36,309.05,9834.0,307.5209,307.9693,307.2817,307.9693,9834.0
2025-02-19 13:20:00,309.17,309.28,309.04,309.23,9508.0,308.0889,308.1985,307.9593,308.1487,9508.0
2025-02-19 13:30:00,309.25,309.67,309.17,309.48,17553.0,308.1686,308.5871,308.0889,308.3978,17553.0
2025-02-19 13:40:00,309.56,309.91,309.52,309.86,17981.0,308.4775,308.8263,308.4377,308.7765,17981.0
2025-02-19 13:50:00,309.8,310.33,309.75,310.26,22478.0,308.7167,309.2448,308.6669,309.1751,22478.0
2025-02-19 14:00:00,310.22,310.32,309.98,310.01,14963.0,309.1352,309.2349,308.8961,308.926,14963.0
2025-02-19 14:10:00,310.08,311.25,310.08,311.11,37323.0,308.9957,310.1616,308.9957,310.0221,37323.0
2025-02-19 14:20:00,311.09,311.37,310.94,311.03,20905.0,310.0022,310.2812,309.8527,309.9424,20905.0
2025-02-19 14:30:00,311.12,311.15,310.65,310.74,20887.0,310.0321,310.062,309.5637,309.6534,20887.0
2025-02-19 14:40:00,310.7,310.86,310.55,310.65,20786.0,309.6135,309.773,309.4641,309.5637,20786.0
2025-02-19 14:50:00,310.66,310.71,310.28,310.35,15627.0,309.5737,309.6235,309.195,309.2648,15627.0
2025-02-19 15:00:00,310.37,310.47,309.9,309.92,16473.0,309.2847,309.3843,308.8163,308.8363,16473.0
2025-02-19 15:10:00,309.94,310.38,309.93,309.98,26580.0,308.8562,309.2947,308.8462,308.8961,26580.0
2025-02-19 15:20:00,309.97,310.3,309.71,309.91,16117.0,308.8861,309.2149,308.627,308.8263,16117.0
2025-02-19 15:30:00,309.91,310.12,309.68,309.85,26484.0,308.8263,309.0356,308.5971,308.7665,26484.0
2025-02-19 15:40:00,309.82,309.86,309.52,309.67,30785.0,308.7366,308.7765,308.4377,308.5871,30785.0
2025-02-19 15:50:00,309.77,310.24,309.54,309.79,185970.0,308.6868,309.1552,308.4576,308.7067,185970.0
2025-02-20 09:30:00,309.72,309.96,308.4,308.4,43512.0,308.637,308.8761,307.3216,307.3216,43512.0
2025-02-20 09:40:00,308.27,308.28,305.76,306.04,38271.0,307.192,307.202,304.6908,304.9698,38271.0
2025-02-20 09:50:00,306.12,306.93,305.49,305.65,46300.0,305.0496,305.8567,304.4218,304.5812,46300.0
2025-02-20 10:00:00,305.82,305.83,303.35,303.63,48292.0,304.7506,304.7606,302.2892,302.5683,48292.0
2025-02-20 10:10:00,303.44,303.92,302.63,303.01,48511.0,302.3789,302.8573,301.5718,301.9504,48511.0
2025-02-20 10:20:00,303.18,303.71,302.51,302.7,35897.0,302.1198,302.648,301.4522,301.6415,35897.0
2025-02-20 10:30:00,302.59,303.11,301.18,301.33,47255.0,301.5319,302.0501,300.1268,300.2763,47255.0
2025-02-20 10:40:00,301.19,301.3,299.46,300.03,48961.0,300.1368,300.2464,298.4128,298.9809,48961.0
2025-02-20 10:50:00,299.84,300.37,299.32,299.95,45281.0,298.7915,299.3197,298.2733,298.9011,45281.0
2025-02-20 11:00:00,300.06,300.35,299.24,299.47,22460.0,299.0107,299.2997,298.1936,298.4228,22460.0
2025-02-20 11:10:00,299.54,299.87,299.13,299.23,24325.0,298.4926,298.8214,298.084,298.1837,24325.0
2025-02-20 11:20:00,299.36,299.6,298.69,299.5,73564.0,298.3132,298.5524,297.6455,298.4527,73564.0
2025-02-20 11:30:00,299.45,299.96,299.1,299.96,20214.0,298.4029,298.9111,298.0541,298.9111,20214.0
2025-02-20 11:40:00,299.87,300.64,299.83,300.13,19730.0,298.8214,299.5887,298.7816,299.0805,19730.0
2025-02-20 11:50:00,300.11,300.66,299.88,300.48,25181.0,299.0606,299.6087,298.8314,299.4293,25181.0
2025-02-20 12:00:00,300.47,300.95,300.32,300.95,13955.0,299.4193,299.8976,299.2698,299.8976,13955.0
2025-02-20 12:10:00,300.95,301.77,300.9,301.7,39133.0,299.8976,300.7148,299.8478,300.645,39133.0
2025-02-20 12:20:00,301.74,301.88,301.44,301.79,18521.0,300.6849,300.8244,300.3859,300.7347,18521.0
2025-02-20 12:30:00,301.68,302.22,301.68,301.88,9908.0,300.6251,301.1632,300.6251,300.8244,9908.0
2025-02-20 12:40:00,301.78,302.56,301.69,301.87,11327.0,300.7247,301.502,300.635,300.8144,11327.0
2025-02-20 12:50:00,301.91,302.07,301.37,301.46,24814.0,300.8543,301.0137,300.3162,300.4059,24814.0
2025-02-20 13:00:00,301.39,301.62,301.09,301.34,14749.0,300.3361,300.5653,300.0371,300.2863,14749.0
2025-02-20 13:10:00,301.24,301.45,300.98,301.24,12503.0,300.1866,300.3959,299.9275,300.1866,12503.0
2025-02-20 13:20:00,301.25,301.52,300.96,301.48,25658.0,300.1966,300.4656,299.9076,300.4258,25658.0
2025-02-20 13:30:00,301.35,301.8,301.35,301.64,12895.0,300.2962,300.7447,300.2962,300.5852,12895.0
2025-02-20 13:40:00,301.69,301.96,301.33,301.77,8486.0,300.635,300.9041,300.2763,300.7148,8486.0
2025-02-20 13:50:00,301.75,302.07,301.64,301.99,8633.0,300.6948,301.0137,300.5852,300.934,8633.0
2025-02-20 14:00:00,301.91,302.91,301.89,302.91,18906.0,300.8543,301.8508,300.8344,301.8508,18906.0
2025-02-20 14:10:00,302.98,303.45,302.87,303.06,22460.0,301.9205,302.3889,301.8109,302.0003,22460.0
2025-02-20 14:20:00,303.14,303.14,302.67,302.81,10188.0,302.08,302.08,301.6116,301.7511,10188.0
2025-02-20 14:30:00,302.89,303.11,302.68,303.11,22509.0,301.8309,302.0501,301.6216,302.0501,22509.0
2025-02-20 14:40:00,303.13,303.73,303.08,303.65,14666.0,302.07,302.6679,302.0202,302.5882,14666.0
2025-02-20 14:50:00,303.9,304.03,303.63,303.8,17440.0,302.8373,302.9669,302.5683,302.7377,17440.0
2025-02-20 15:00:00,303.7,304.15,303.62,304.0,19071.0,302.638,303.0864,302.5583,302.937,19071.0
2025-02-20 15:10:00,303.98,304.5,303.94,304.3,16926.0,302.917,303.4352,302.8772,303.2359,16926.0
2025-02-20 15:20:00,304.48,304.6,304.15,304.3,27611.0,303.4153,303.5349,303.0864,303.2359,27611.0
2025-02-20 15:30:00,304.21,304.25,303.65,303.76,26384.0,303.1462,303.1861,302.5882,302.6978,26384.0
2025-02-20 15:40:00,303.85,304.06,303.65,304.06,18273.0,302.7875,302.9968,302.5882,302.9968,18273.0
2025-02-20 15:50:00,304.1,304.55,303.52,303.87,126084.0,303.0366,303.485,302.4587,302.8074,126084.0
2025-02-21 09:30:00,304.94,304.94,302.54,303.06,127069.0,303.8737,303.8737,301.4821,302.0003,127069.0
2025-02-21 09:40:00,303.0,304.08,302.94,302.94,30152.0,301.9405,303.0167,301.8807,301.8807,30152.0
2025-02-21 09:50:00,302.9,303.53,302.49,302.93,21152.0,301.8408,302.4686,301.4323,301.8707,21152.0
2025-02-21 10:00:00,302.93,303.82,302.53,303.82,15314.0,301.8707,302.7576,301.4721,302.7576,15314.0
2025-02-21 10:10:00,303.82,303.83,302.79,302.79,9542.0,302.7576,302.7676,301.7312,301.7312,9542.0
2025-02-21 10:20:00,302.91,303.02,302.46,302.46,18645.0,301.8508,301.9604,301.4024,301.4024,18645.0
2025-02-21 10:30:00,302.58,303.31,302.37,303.13,16782.0,301.5219,302.2494,301.3127,302.07,16782.0
2025-02-21 10:40:00,303.14,303.14,302.45,302.83,16880.0,302.08,302.08,301.3924,301.7711,16880.0
2025-02-21 10:50:00,302.88,302.92,302.25,302.73,9077.0,301.8209,301.8607,301.1931,301.6714,9077.0
2025-02-21 11:00:00,302.8,302.92,302.1,302.3,12313.0,301.7412,301.8607,301.0436,301.2429,12313.0
2025-02-21 11:10:00,302.26,302.89,302.23,302.69,13194.0,301.2031,301.8309,301.1732,301.6316,13194.0
2025-02-21 11:20:00,302.84,302.9,301.77,301.93,53875.0,301.781,301.8408,300.7148,300.8742,53875.0
2025-02-21 11:30:00,301.82,302.37,301.7,302.26,13206.0,300.7646,301.3127,300.645,301.2031,13206.0
2025-02-21 11:40:00,302.26,302.62,302.08,302.25,9643.0,301.2031,301.5618,301.0237,301.1931,9643.0
2025-02-21 11:50:00,302.25,302.46,302.06,302.24,10711.0,301.1931,301.4024,301.0038,301.1831,10711.0
2025-02-21 12:00:00,302.08,302.09,301.08,301.42,37998.0,301.0237,301.0337,300.0272,300.366,37998.0
2025-02-21 12:10:00,301.51,301.57,301.14,301.43,18950.0,300.4557,300.5155,300.087,300.376,18950.0
2025-02-21 12:20:00,301.26,301.3,300.51,300.65,18377.0,300.2066,300.2464,299.4592,299.5987,18377.0
2025-02-21 12:30:00,300.75,300.76,299.92,299.94,20306.0,299.6983,299.7083,298.8712,298.8912,20306.0
2025-02-21 12:40:00,300.0,300.05,299.55,299.55,26363.0,298.951,299.0008,298.5025,298.5025,26363.0
2025-02-21 12:50:00,299.56,299.61,298.42,298.55,40423.0,298.5125,298.5623,297.3765,297.506,40423.0
2025-02-21 13:00:00,298.5,298.5,297.24,297.4,23627.0,297.4562,297.4562,296.2006,296.3601,23627.0
2025-02-21 13:10:00,297.24,297.36,296.32,296.5,59674.0,296.2006,296.3202,295.2838,295.4632,59674.0
2025-02-21 13:20:00,296.34,296.48,295.87,296.11,21929.0,295.3038,295.4433,294.8354,295.0746,21929.0
2025-02-21 13:30:00,296.06,296.89,295.3,296.15,36235.0,295.0247,295.8518,294.2674,295.1144,36235.0
2025-02-21 13:40:00,296.19,296.3,295.42,295.66,32690.0,295.1543,295.2639,294.387,294.6261,32690.0
2025-02-21 13:50:00,295.75,295.91,294.81,295.07,42053.0,294.7158,294.8753,293.7791,294.0382,42053.0
2025-02-21 14:00:00,295.1,295.88,295.05,295.74,34017.0,294.0681,294.8454,294.0183,294.7059,34017.0
2025-02-21 14:10:00,295.84,295.95,294.91,295.13,23077.0,294.8055,294.9151,293.8788,294.098,23077.0
2025-02-21 14:20:00,295.0,295.02,294.18,294.29,34792.0,293.9684,293.9884,293.1513,293.2609,34792.0
2025-02-21 14:30:00,294.31,294.71,294.15,294.39,27632.0,293.2809,293.6795,293.1214,293.3606,27632.0
2025-02-21 14:40:00,294.28,294.93,293.85,294.29,38242.0,293.251,293.8987,292.8225,293.2609,38242.0
2025-02-21 14:50:00,294.23,295.6,294.23,295.18,33622.0,293.2011,294.5663,293.2011,294.1478,33622.0
2025-02-21 15:00:00,295.03,295.48,294.82,295.45,21368.0,293.9983,294.4468,293.7891,294.4169,21368.0
2025-02-21 15:10:00,295.46,295.95,295.22,295.81,25098.0,294.4268,294.9151,294.1877,294.7756,25098.0
2025-02-21 15:20:00,295.86,296.89,295.83,296.85,36335.0,294.8254,295.8518,294.7955,295.812,36335.0
2025-02-21 15:30:00,296.74,297.1,295.92,296.17,47843.0,295.7024,296.0611,294.8852,295.1344,47843.0
2025-02-21 15:40:00,296.24,296.25,295.34,295.48,59868.0,295.2041,295.2141,294.3073,294.4468,59868.0
2025-02-21 15:50:00,295.57,296.27,295.0,295.34,284447.0,294.5365,295.234,293.9684,294.3073,284447.0
2025-02-24 09:30:00,297.11,298.77,297.11,298.48,108436.0,296.0711,297.7253,296.0711,297.4363,108436.0
2025-02-24 09:40:00,298.43,298.98,297.02,297.34,46685.0,297.3864,297.9345,295.9814,296.3003,46685.0
2025-02-24 09:50:00,297.55,297.55,294.69,294.84,85565.0,296.5095,296.5095,293.6595,293.809,85565.0
2025-02-24 10:00:00,294.69,296.02,292.42,294.13,77673.0,293.6595,294.9849,291.3975,293.1015,77673.0
2025-02-24 10:10:00,294.09,295.81,293.53,295.36,57480.0,293.0616,294.7756,292.5036,294.3272,57480.0
2025-02-24 10:20:00,295.27,295.92,294.87,294.87,30887.0,294.2375,294.8852,293.8389,293.8389,30887.0
2025-02-24 10:30:00,294.88,295.72,294.67,295.42,29618.0,293.8489,294.6859,293.6396,294.387,29618.0
2025-02-24 10:40:00,295.53,295.64,294.42,295.19,29955.0,294.4966,294.6062,293.3905,294.1578,29955.0
2025-02-24 10:50:00,295.26,295.42,293.9,294.1,33861.0,294.2275,294.387,292.8723,293.0716,33861.0
2025-02-24 11:00:00,294.24,294.97,294.07,294.43,44840.0,293.2111,293.9385,293.0417,293.4004,44840.0
2025-02-24 11:10:00,294.44,295.34,294.19,295.03,29220.0,293.4104,294.3073,293.1613,293.9983,29220.0
2025-02-24 11:20:00,295.03,296.42,295.03,295.92,42051.0,293.9983,295.3835,293.9983,294.8852,42051.0
2025-02-24 11:30:00,295.99,296.19,294.89,295.03,34184.0,294.955,295.1543,293.8588,293.9983,34184.0
2025-02-24 11:40:00,294.92,296.02,294.89,295.32,27746.0,293.8887,294.9849,293.8588,294.2873,27746.0
2025-02-24 11:50:00,295.25,295.6,294.7,295.01,13612.0,294.2176,294.5663,293.6695,293.9784,13612.0
2025-02-24 12:00:00,294.82,295.86,294.82,295.53,16195.0,293.7891,294.8254,293.7891,294.4966,16195.0
2025-02-24 12:10:00,295.53,296.11,295.37,296.05,13589.0,294.4966,295.0746,294.3371,295.0148,13589.0
2025-02-24 12:20:00,296.11,296.56,296.06,296.31,18427.0,295.0746,295.523,295.0247,295.2739,18427.0
2025-02-24 12:30:00,296.24,296.72,295.95,296.49,17722.0,295.2041,295.6824,294.9151,295.4532,17722.0
2025-02-24 12:40:00,296.54,296.92,296.32,296.59,19052.0,295.5031,295.8817,295.2838,295.5529,19052.0
2025-02-24 12:50:00,296.58,296.86,296.23,296.47,13864.0,295.5429,295.8219,295.1941,295.4333,13864.0
2025-02-24 13:00:00,296.41,297.05,296.28,297.05,11725.0,295.3735,296.0113,295.244,296.0113,11725.0
2025-02-24 13:10:00,296.98,297.4,296.69,297.12,11716.0,295.9415,296.3601,295.6525,296.081,11716.0
2025-02-24 13:20:00,297.13,297.24,296.73,296.86,11578.0,296.091,296.2006,295.6924,295.8219,11578.0
2025-02-24 13:30:00,296.75,297.45,296.73,297.23,17376.0,295.7123,296.4099,295.6924,296.1906,17376.0
2025-02-24 13:40:00,297.26,297.4,296.49,296.56,32820.0,296.2205,296.3601,295.4532,295.523,32820.0
2025-02-24 13:50:00,296.71,297.13,296.57,297.03,28968.0,295.6725,296.091,295.533,295.9913,28968.0
2025-02-24 14:00:00,297.03,297.85,297.03,297.38,14736.0,295.9913,296.8085,295.9913,296.3401,14736.0
2025-02-24 14:10:00,297.26,297.44,296.78,296.87,24755.0,296.2205,296.3999,295.7422,295.8319,24755.0
2025-02-24 14:20:00,296.82,297.29,296.61,296.76,23051.0,295.7821,296.2504,295.5728,295.7223,23051.0
2025-02-24 14:30:00,296.8,297.2,296.74,296.76,13587.0,295.7621,296.1608,295.7024,295.7223,13587.0
2025-02-24 14:40:00,296.78,296.8,296.0,296.24,28779.0,295.7422,295.7621,294.9649,295.2041,28779.0
2025-02-24 14:50:00,296.11,296.69,296.08,296.21,16399.0,295.0746,295.6525,295.0447,295.1742,16399.0
2025-02-24 15:00:00,296.2,296.36,295.8,296.25,13447.0,295.1642,295.3237,294.7656,295.2141,13447.0
2025-02-24 15:10:00,295.98,296.51,295.82,296.16,24403.0,294.945,295.4732,294.7856,295.1244,24403.0
2025-02-24 15:20:00,296.02,296.33,295.75,296.13,21790.0,294.9849,295.2938,294.7158,295.0945,21790.0
2025-02-24 15:30:00,296.2,296.63,296.16,296.26,18300.0,295.1642,295.5927,295.1244,295.224,18300.0
2025-02-24 15:40:00,296.25,296.36,295.69,296.11,34388.0,295.2141,295.3237,294.656,295.0746,34388.0
2025-02-24 15:50:00,296.18,296.67,294.99,295.5,149417.0,295.1443,295.6326,293.9585,294.4667,149417.0
2025-02-25 09:30:00,296.99,298.41,295.52,296.76,69088.0,295.9515,297.3665,294.4866,295.7223,69088.0
2025-02-25 09:40:00,297.14,297.14,295.39,295.96,28211.0,296.101,296.101,294.3571,294.9251,28211.0
2025-02-25 09:50:00,295.81,295.87,292.68,294.29,32185.0,294.7756,294.8354,291.6566,293.2609,32185.0
2025-02-25 10:00:00,293.94,293.94,290.68,291.82,60286.0,292.9122,292.9122,289.6635,290.7996,60286.0
2025-02-25 10:10:00,291.98,292.37,291.0,291.1,37915.0,290.959,291.3476,289.9824,290.0821,37915.0
2025-02-25 10:20:00,291.2,291.39,289.6,289.67,35131.0,290.1817,290.3711,288.5873,288.6571,35131.0
2025-02-25 10:30:00,289.75,291.93,289.53,291.78,52803.0,288.7368,290.9092,288.5176,290.7597,52803.0
2025-02-25 10:40:00,291.96,293.2,291.55,292.81,54043.0,290.9391,292.1747,290.5305,291.7861,54043.0
2025-02-25 10:50:00,292.82,293.7,292.03,292.04,42367.0,291.7961,292.673,291.0088,291.0188,42367.0
2025-02-25 11:00:00,291.86,292.25,291.0,291.9,24776.0,290.8394,291.2281,289.9824,290.8793,24776.0
2025-02-25 11:10:00,292.01,292.73,291.6,291.79,17499.0,290.9889,291.7064,290.5803,290.7697,17499.0
2025-02-25 11:20:00,291.79,292.25,291.52,292.01,31643.0,290.7697,291.2281,290.5006,290.9889,31643.0
2025-02-25 11:30:00,291.94,292.15,290.66,291.33,32834.0,290.9191,291.1284,289.6436,290.3113,32834.0
2025-02-25 11:40:00,290.95,291.91,290.63,291.91,17323.0,289.9326,290.8892,289.6137,290.8892,17323.0
2025-02-25 11:50:00,291.98,293.11,291.59,292.56,26280.0,290.959,292.0851,290.5704,291.537,26280.0
2025-02-25 12:00:00,292.39,292.87,292.23,292.62,18914.0,291.3676,291.8459,291.2081,291.5968,18914.0
2025-02-25 12:10:00,292.54,292.72,291.96,291.99,21388.0,291.517,291.6964,290.9391,290.969,21388.0
2025-02-25 12:20:00,292.07,292.27,291.59,292.26,18182.0,291.0487,291.248,290.5704,291.238,18182.0
2025-02-25 12:30:00,292.25,292.65,292.13,292.56,39769.0,291.2281,291.6267,291.1085,291.537,39769.0
2025-02-25 12:40:00,292.65,293.1,292.56,293.0,17616.0,291.6267,292.0751,291.537,291.9754,17616.0
2025-02-25 12:50:00,292.96,293.93,292.95,293.92,23867.0,291.9356,292.9022,291.9256,292.8922,23867.0
2025-02-25 13:00:00,293.84,294.91,293.84,294.52,23418.0,292.8125,293.8788,292.8125,293.4901,23418.0
2025-02-25 13:10:00,294.7,294.74,293.84,294.24,14672.0,293.6695,293.7094,292.8125,293.2111,14672.0
2025-02-25 13:20:00,294.12,294.49,293.06,293.15,19445.0,293.0915,293.4602,292.0352,292.1249,19445.0
2025-02-25 13:30:00,293.05,294.6,292.98,294.54,24256.0,292.0253,293.5698,291.9555,293.5101,24256.0
2025-02-25 13:40:00,294.55,294.9,294.39,294.8,15643.0,293.52,293.8688,293.3606,293.7691,15643.0
2025-02-25 13:50:00,294.96,295.01,294.33,294.68,18800.0,293.9286,293.9784,293.3008,293.6496,18800.0
2025-02-25 14:00:00,294.36,295.04,294.36,294.99,14089.0,293.3307,294.0083,293.3307,293.9585,14089.0
2025-02-25 14:10:00,294.91,294.99,294.32,294.76,14125.0,293.8788,293.9585,293.2908,293.7293,14125.0
2025-02-25 14:20:00,294.76,294.89,294.24,294.24,11619.0,293.7293,293.8588,293.2111,293.2111,11619.0
2025-02-25 14:30:00,294.3,295.73,294.21,295.73,12289.0,293.2709,294.6959,293.1812,294.6959,12289.0
2025-02-25 14:40:00,295.74,296.49,295.47,295.8,19144.0,294.7059,295.4532,294.4368,294.7656,19144.0
2025-02-25 14:50:00,295.69,296.07,295.58,295.78,15227.0,294.656,295.0347,294.5464,294.7457,15227.0
2025-02-25 15:00:00,295.74,296.07,295.24,295.66,16643.0,294.7059,295.0347,294.2076,294.6261,16643.0
2025-02-25 15:10:00,295.63,295.71,295.14,295.71,13264.0,294.5962,294.676,294.108,294.676,13264.0
2025-02-25 15:20:00,295.7,296.38,295.54,295.75,20883.0,294.666,295.3436,294.5066,294.7158,20883.0
2025-02-25 15:30:00,295.65,295.65,294.14,294.14,28203.0,294.6162,294.6162,293.1115,293.1115,28203.0
2025-02-25 15:40:00,293.97,294.17,293.31,293.8,44293.0,292.942,293.1413,292.2844,292.7726,44293.0
2025-02-25 15:50:00,293.73,294.12,293.0,293.31,134933.0,292.7029,293.0915,291.9754,292.2844,134933.0
2025-02-26 09:30:00,295.14,296.0,293.67,295.5,68855.0,294.108,294.9649,292.6431,294.4667,68855.0
2025-02-26 09:40:00,295.51,297.07,294.93,296.93,33602.0,294.4767,296.0312,293.8987,295.8917,33602.0
2025-02-26 09:50:00,296.93,297.88,296.44,297.05,29915.0,295.8917,296.8384,295.4034,296.0113,29915.0
2025-02-26 10:00:00,297.2,297.28,296.11,297.28,48801.0,296.1608,296.2405,295.0746,296.2405,48801.0
2025-02-26 10:10:00,297.05,298.6,297.05,298.17,35271.0,296.0113,297.5559,296.0113,297.1274,35271.0
2025-02-26 10:20:00,298.37,298.99,298.14,298.22,37842.0,297.3267,297.9445,297.0975,297.1772,37842.0
2025-02-26 10:30:00,298.17,298.37,297.61,297.66,29666.0,297.1274,297.3267,296.5693,296.6191,29666.0
2025-02-26 10:40:00,297.76,298.98,297.76,298.62,25171.0,296.7188,297.9345,296.7188,297.5758,25171.0
2025-02-26 10:50:00,298.62,299.21,298.26,298.93,20161.0,297.5758,298.1637,297.217,297.8847,20161.0
2025-02-26 11:00:00,298.9,299.35,298.1,298.35,25884.0,297.8548,298.3032,297.0576,297.3067,25884.0
2025-02-26 11:10:00,298.23,298.87,298.08,298.84,16321.0,297.1871,297.8249,297.0377,297.795,16321.0
2025-02-26 11:20:00,298.85,298.87,297.82,297.83,24665.0,297.805,297.8249,296.7786,296.7885,24665.0
2025-02-26 11:30:00,297.88,298.32,297.36,298.15,13019.0,296.8384,297.2768,296.3202,297.1074,13019.0
2025-02-26 11:40:00,298.14,298.58,297.75,298.28,11216.0,297.0975,297.5359,296.7088,297.237,11216.0
2025-02-26 11:50:00,298.24,298.97,297.91,297.94,19405.0,297.1971,297.9246,296.8683,296.8982,19405.0
2025-02-26 12:00:00,297.83,298.65,297.72,298.31,13077.0,296.7885,297.6057,296.6789,297.2669,13077.0
2025-02-26 12:10:00,298.43,299.19,298.25,298.53,27999.0,297.3864,298.1438,297.2071,297.4861,27999.0
2025-02-26 12:20:00,298.5,299.07,298.36,298.88,13678.0,297.4562,298.0242,297.3167,297.8349,13678.0
2025-02-26 12:30:00,298.84,298.97,297.89,298.19,15483.0,297.795,297.9246,296.8483,297.1473,15483.0
2025-02-26 12:40:00,298.27,298.38,297.92,298.31,10944.0,297.227,297.3366,296.8782,297.2669,10944.0
2025-02-26 12:50:00,298.31,298.31,297.01,297.21,14848.0,297.2669,297.2669,295.9714,296.1707,14848.0
2025-02-26 13:00:00,297.22,297.43,296.64,296.8,25787.0,296.1807,296.3899,295.6027,295.7621,25787.0
2025-02-26 13:10:00,296.8,297.23,296.64,297.22,15328.0,295.7621,296.1906,295.6027,296.1807,15328.0
2025-02-26 13:20:00,297.23,297.57,296.36,296.37,12011.0,296.1906,296.5295,295.3237,295.3337,12011.0
2025-02-26 13:30:00,296.49,296.92,296.41,296.59,14166.0,295.4532,295.8817,295.3735,295.5529,14166.0
2025-02-26 13:40:00,296.64,296.92,296.28,296.41,11057.0,295.6027,295.8817,295.244,295.3735,11057.0
2025-02-26 13:50:00,296.72,296.72,295.73,296.13,15260.0,295.6824,295.6824,294.6959,295.0945,15260.0
2025-02-26 14:00:00,296.04,296.45,295.65,295.88,16559.0,295.0048,295.4134,294.6162,294.8454,16559.0
2025-02-26 14:10:00,295.82,296.24,295.77,295.97,13166.0,294.7856,295.2041,294.7358,294.9351,13166.0
2025-02-26 14:20:00,296.09,296.35,295.69,295.75,11701.0,295.0546,295.3137,294.656,294.7158,11701.0
2025-02-26 14:30:00,295.75,296.18,295.72,296.1,14020.0,294.7158,295.1443,294.6859,295.0646,14020.0
2025-02-26 14:40:00,296.1,296.47,296.1,296.17,19333.0,295.0646,295.4333,295.0646,295.1344,19333.0
2025-02-26 14:50:00,296.07,296.16,295.24,295.24,22941.0,295.0347,295.1244,294.2076,294.2076,22941.0
2025-02-26 15:00:00,295.34,296.0,295.22,295.79,33550.0,294.3073,294.9649,294.1877,294.7557,33550.0
2025-02-26 15:10:00,295.78,296.12,295.34,295.6,28622.0,294.7457,295.0845,294.3073,294.5663,28622.0
2025-02-26 15:20:00,295.56,296.1,295.45,295.88,24366.0,294.5265,295.0646,294.4169,294.8454,24366.0
2025-02-26 15:30:00,295.84,296.15,295.63,296.09,31483.0,294.8055,295.1144,294.5962,295.0546,31483.0
2025-02-26 15:40:00,296.09,296.79,295.86,296.41,36718.0,295.0546,295.7522,294.8254,295.3735,36718.0
2025-02-26 15:50:00,296.41,296.48,295.75,296.25,113640.0,295.3735,295.4433,294.7158,295.2141,113640.0
2025-02-27 09:30:00,296.0,298.49,296.0,298.13,76481.0,294.9649,297.4462,294.9649,297.0875,76481.0
2025-02-27 09:40:00,298.44,298.7,297.13,298.19,19205.0,297.3964,297.6555,296.091,297.1473,19205.0
2025-02-27 09:50:00,298.19,298.21,296.16,296.35,26295.0,297.1473,297.1672,295.1244,295.3137,26295.0
2025-02-27 10:00:00,296.23,297.33,295.34,297.21,21483.0,295.1941,296.2903,294.3073,296.1707,21483.0
2025-02-27 10:10:00,297.2,299.86,297.2,299.6,30222.0,296.1608,298.8114,296.1608,298.5524,30222.0
2025-02-27 10:20:00,299.63,301.0,299.34,299.44,38121.0,298.5823,299.9475,298.2933,298.3929,38121.0
2025-02-27 10:30:00,299.5,300.36,298.76,299.68,16994.0,298.4527,299.3097,297.7153,298.6321,16994.0
2025-02-27 10:40:00,299.68,299.82,298.88,299.8,13172.0,298.6321,298.7716,297.8349,298.7517,13172.0
2025-02-27 10:50:00,299.73,299.97,298.44,298.44,24261.0,298.6819,298.9211,297.3964,297.3964,24261.0
2025-02-27 11:00:00,298.38,299.18,298.25,298.45,22711.0,297.3366,298.1338,297.2071,297.4064,22711.0
2025-02-27 11:10:00,298.81,299.79,298.81,299.55,17501.0,297.7651,298.7417,297.7651,298.5025,17501.0
2025-02-27 11:20:00,299.61,299.77,298.42,298.61,13148.0,298.5623,298.7218,297.3765,297.5658,13148.0
2025-02-27 11:30:00,298.58,299.23,298.39,298.43,13479.0,297.5359,298.1837,297.3466,297.3864,13479.0
2025-02-27 11:40:00,298.27,298.46,297.74,297.94,15988.0,297.227,297.4163,296.6989,296.8982,15988.0
2025-02-27 11:50:00,297.87,297.87,296.71,296.89,17664.0,296.8284,296.8284,295.6725,295.8518,17664.0
2025-02-27 12:00:00,296.89,297.44,296.74,296.91,17954.0,295.8518,296.3999,295.7024,295.8718,17954.0
2025-02-27 12:10:00,296.77,296.97,296.55,296.79,9473.0,295.7323,295.9316,295.513,295.7522,9473.0
2025-02-27 12:20:00,296.67,298.11,296.58,297.94,11160.0,295.6326,297.0676,295.5429,296.8982,11160.0
2025-02-27 12:30:00,298.09,298.21,297.69,297.69,9602.0,297.0476,297.1672,296.649,296.649,9602.0
2025-02-27 12:40:00,297.7,297.7,297.0,297.22,10007.0,296.659,296.659,295.9614,296.1807,10007.0
2025-02-27 12:50:00,297.08,297.7,296.91,297.59,8553.0,296.0412,296.659,295.8718,296.5494,8553.0
2025-02-27 13:00:00,297.7,298.07,297.7,297.86,7119.0,296.659,297.0277,296.659,296.8184,7119.0
2025-02-27 13:10:00,297.86,298.41,297.85,298.27,4281.0,296.8184,297.3665,296.8085,297.227,4281.0
2025-02-27 13:20:00,298.2,298.56,298.07,298.19,8635.0,297.1573,297.516,297.0277,297.1473,8635.0
2025-02-27 13:30:00,298.16,298.52,298.16,298.5,7025.0,297.1174,297.4761,297.1174,297.4562,7025.0
2025-02-27 13:40:00,298.55,298.63,298.19,298.42,9136.0,297.506,297.5858,297.1473,297.3765,9136.0
2025-02-27 13:50:00,298.42,298.56,297.97,297.97,9665.0,297.3765,297.516,296.9281,296.9281,9665.0
2025-02-27 14:00:00,297.94,298.19,297.54,297.63,14521.0,296.8982,297.1473,296.4996,296.5892,14521.0
2025-02-27 14:10:00,297.81,297.81,297.13,297.37,8891.0,296.7686,296.7686,296.091,296.3302,8891.0
2025-02-27 14:20:00,297.47,297.52,296.45,296.45,14595.0,296.4298,296.4796,295.4134,295.4134,14595.0
2025-02-27 14:30:00,296.35,296.36,294.6,294.71,29134.0,295.3137,295.3237,293.5698,293.6795,29134.0
2025-02-27 14:40:00,294.75,294.77,293.99,294.43,36624.0,293.7193,293.7392,292.962,293.4004,36624.0
2025-02-27 14:50:00,294.55,295.12,294.24,294.45,37873.0,293.52,294.088,293.2111,293.4204,37873.0
2025-02-27 15:00:00,294.46,294.46,293.16,293.84,32439.0,293.4303,293.4303,292.1349,292.8125,32439.0
2025-02-27 15:10:00,293.84,293.91,293.04,293.53,35244.0,292.8125,292.8823,292.0153,292.5036,35244.0
2025-02-27 15:20:00,293.4,294.03,293.09,293.18,39440.0,292.374,293.0018,292.0651,292.1548,39440.0
2025-02-27 15:30:00,293.18,294.54,293.18,294.0,33227.0,292.1548,293.5101,292.1548,292.9719,33227.0
2025-02-27 15:40:00,293.96,294.33,293.76,293.94,50681.0,292.9321,293.3008,292.7328,292.9122,50681.0
2025-02-27 15:50:00,293.92,294.67,293.85,294.15,122004.0,292.8922,293.6396,292.8225,293.1214,122004.0
2025-02-28 09:30:00,296.29,297.32,294.97,296.62,76178.0,295.2539,296.2803,293.9385,295.5828,76178.0
2025-02-28 09:40:00,296.45,296.98,295.8,296.16,27559.0,295.4134,295.9415,294.7656,295.1244,27559.0
2025-02-28 09:50:00,296.16,297.0,295.79,296.89,20964.0,295.1244,295.9614,294.7557,295.8518,20964.0
2025-02-28 10:00:00,296.93,298.24,296.81,298.13,26612.0,295.8917,297.1971,295.7721,297.0875,26612.0
2025-02-28 10:10:00,298.02,299.27,297.86,298.46,30501.0,296.9779,298.2235,296.8184,297.4163,30501.0
2025-02-28 10:20:00,298.42,299.48,298.42,299.31,19163.0,297.3765,298.4328,297.3765,298.2634,19163.0
2025-02-28 10:30:00,299.31,299.31,298.27,298.58,30088.0,298.2634,298.2634,297.227,297.5359,30088.0
2025-02-28 10:40:00,298.78,299.26,298.32,298.81,27564.0,297.7352,298.2135,297.2768,297.7651,27564.0
2025-02-28 10:50:00,298.78,299.2,298.43,298.79,19725.0,297.7352,298.1538,297.3864,297.7452,19725.0
2025-02-28 11:00:00,298.79,299.22,298.51,298.71,25500.0,297.7452,298.1737,297.4662,297.6655,25500.0
2025-02-28 11:10:00,298.71,298.71,297.61,298.03,36978.0,297.6655,297.6655,296.5693,296.9878,36978.0
2025-02-28 11:20:00,298.03,298.5,297.67,297.82,37373.0,296.9878,297.4562,296.6291,296.7786,37373.0
2025-02-28 11:30:00,297.72,299.15,297.72,298.76,20477.0,296.6789,298.1039,296.6789,297.7153,20477.0
2025-02-28 11:40:00,298.72,298.91,298.36,298.79,21510.0,297.6754,297.8648,297.3167,297.7452,21510.0
2025-02-28 11:50:00,298.88,298.99,298.43,298.47,9196.0,297.8349,297.9445,297.3864,297.4263,9196.0
2025-02-28 12:00:00,298.64,298.65,297.87,297.87,10213.0,297.5957,297.6057,296.8284,296.8284,10213.0
2025-02-28 12:10:00,297.87,298.66,297.82,298.66,14870.0,296.8284,297.6156,296.7786,297.6156,14870.0
2025-02-28 12:20:00,298.62,298.67,297.76,298.0,24673.0,297.5758,297.6256,296.7188,296.958,24673.0
2025-02-28 12:30:00,298.0,298.0,297.46,297.79,14474.0,296.958,296.958,296.4198,296.7487,14474.0
2025-02-28 12:40:00,297.79,297.79,296.79,296.79,28358.0,296.7487,296.7487,295.7522,295.7522,28358.0
2025-02-28 12:50:00,296.71,297.52,296.35,296.57,21423.0,295.6725,296.4796,295.3137,295.533,21423.0
2025-02-28 13:00:00,296.51,297.33,296.5,296.66,11438.0,295.4732,296.2903,295.4632,295.6226,11438.0
2025-02-28 13:10:00,296.62,297.08,295.63,295.73,15605.0,295.5828,296.0412,294.5962,294.6959,15605.0
2025-02-28 13:20:00,295.86,296.75,295.51,296.74,13734.0,294.8254,295.7123,294.4767,295.7024,13734.0
2025-02-28 13:30:00,296.72,297.51,296.46,297.5,14603.0,295.6824,296.4697,295.4233,296.4597,14603.0
2025-02-28 13:40:00,297.69,297.9,297.06,297.3,13751.0,296.649,296.8583,296.0212,296.2604,13751.0
2025-02-28 13:50:00,297.38,297.82,296.41,296.44,10374.0,296.3401,296.7786,295.3735,295.4034,10374.0
2025-02-28 14:00:00,296.7,297.29,296.66,297.18,12124.0,295.6625,296.2504,295.6226,296.1408,12124.0
2025-02-28 14:10:00,296.94,297.78,296.83,297.73,13351.0,295.9017,296.7387,295.792,296.6889,13351.0
2025-02-28 14:20:00,297.7,297.84,297.01,297.59,15611.0,296.659,296.7985,295.9714,296.5494,15611.0
2025-02-28 14:30:00,297.62,298.66,297.5,298.39,17522.0,296.5793,297.6156,296.4597,297.3466,17522.0
2025-02-28 14:40:00,298.46,298.77,298.34,298.51,13331.0,297.4163,297.7253,297.2968,297.4662,13331.0
2025-02-28 14:50:00,298.5,298.96,298.34,298.64,23367.0,297.4562,297.9146,297.2968,297.5957,23367.0
2025-02-28 15:00:00,298.66,299.35,298.51,299.15,33677.0,297.6156,298.3032,297.4662,298.1039,33677.0
2025-02-28 15:10:00,299.26,299.5,298.83,299.03,14626.0,298.2135,298.4527,297.7851,297.9844,14626.0
2025-02-28 15:20:00,299.02,299.45,298.72,299.33,27949.0,297.9744,298.4029,297.6754,298.2833,27949.0
2025-02-28 15:30:00,299.26,299.44,298.69,299.07,34960.0,298.2135,298.3929,297.6455,298.0242,34960.0
2025-02-28 15:40:00,299.2,299.8,299.18,299.52,37591.0,298.1538,298.7517,298.1338,298.4726,37591.0
2025-02-28 15:50:00,299.87,301.07,298.93,300.96,253164.0,298.8214,300.0172,297.8847,299.9076,253164.0
2025-03-03 09:30:00,301.43,303.1,301.4,301.87,114575.0,300.376,302.0401,300.3461,300.8144,114575.0
2025-03-03 09:40:00,302.1,303.47,301.79,302.62,43877.0,301.0436,302.4088,300.7347,301.5618,43877.0
2025-03-03 09:50:00,302.66,302.94,301.49,301.57,53515.0,301.6017,301.8807,300.4357,300.5155,53515.0
2025-03-03 10:00:00,301.54,301.95,300.02,301.56,44690.0,300.4856,300.8941,298.9709,300.5055,44690.0
2025-03-03 10:10:00,301.36,302.21,301.05,301.3,20507.0,300.3062,301.1532,299.9973,300.2464,20507.0
2025-03-03 10:20:00,301.3,302.11,301.12,301.94,19695.0,300.2464,301.0536,300.067,300.8842,19695.0
2025-03-03 10:30:00,302.07,302.38,301.25,301.6,25904.0,301.0137,301.3226,300.1966,300.5454,25904.0
2025-03-03 10:40:00,301.6,303.05,301.49,301.85,18488.0,300.5454,301.9903,300.4357,300.7945,18488.0
2025-03-03 10:50:00,301.96,302.38,301.05,301.28,20484.0,300.9041,301.3226,299.9973,300.2265,20484.0
2025-03-03 11:00:00,301.4,302.1,301.0,301.02,20855.0,300.3461,301.0436,299.9475,299.9674,20855.0
2025-03-03 11:10:00,301.19,301.57,300.75,301.01,18892.0,300.1368,300.5155,299.6983,299.9574,18892.0
2025-03-03 11:20:00,301.17,301.3,300.38,300.56,19353.0,300.1169,300.2464,299.3296,299.509,19353.0
2025-03-03 11:30:00,300.53,301.1,299.79,300.18,27448.0,299.4791,300.0471,298.7417,299.1303,27448.0
2025-03-03 11:40:00,299.99,300.44,299.45,300.31,21180.0,298.941,299.3894,298.4029,299.2599,21180.0
2025-03-03 11:50:00,300.27,301.18,300.26,300.97,23970.0,299.22,300.1268,299.2101,299.9176,23970.0
2025-03-03 12:00:00,301.0,301.75,300.77,301.27,19471.0,299.9475,300.6948,299.7183,300.2165,19471.0
2025-03-03 12:10:00,301.38,301.74,301.24,301.5,21659.0,300.3261,300.6849,300.1866,300.4457,21659.0
2025-03-03 12:20:00,301.6,301.75,301.26,301.48,17200.0,300.5454,300.6948,300.2066,300.4258,17200.0
2025-03-03 12:30:00,301.51,301.54,301.15,301.41,11902.0,300.4557,300.4856,300.0969,300.356,11902.0
2025-03-03 12:40:00,301.51,301.74,300.86,301.42,13726.0,300.4557,300.6849,299.808,300.366,13726.0
2025-03-03 12:50:00,301.44,301.44,300.3,300.46,15514.0,300.3859,300.3859,299.2499,299.4094,15514.0
2025-03-03 13:00:00,300.52,300.77,299.85,299.99,14573.0,299.4691,299.7183,298.8015,298.941,14573.0
2025-03-03 13:10:00,299.86,299.95,299.5,299.7,18254.0,298.8114,298.9011,298.4527,298.652,18254.0
2025-03-03 13:20:00,299.71,299.75,298.12,298.25,18023.0,298.662,298.7018,297.0775,297.2071,18023.0
2025-03-03 13:30:00,298.11,298.36,297.2,297.57,75994.0,297.0676,297.3167,296.1608,296.5295,75994.0
2025-03-03 13:40:00,297.43,298.74,297.41,298.22,16491.0,296.3899,297.6954,296.37,297.1772,16491.0
2025-03-03 13:50:00,298.1,298.53,297.68,298.06,13398.0,297.0576,297.4861,296.6391,297.0177,13398.0
2025-03-03 14:00:00,297.85,298.73,297.84,298.45,14151.0,296.8085,297.6854,296.7985,297.4064,14151.0
2025-03-03 14:10:00,298.54,298.63,298.02,298.03,13074.0,297.4961,297.5858,296.9779,296.9878,13074.0
2025-03-03 14:20:00,298.11,298.4,297.93,297.93,8801.0,297.0676,297.3566,296.8882,296.8882,8801.0
2025-03-03 14:30:00,298.14,298.77,298.02,298.33,9999.0,297.0975,297.7253,296.9779,297.2868,9999.0
2025-03-03 14:40:00,298.5,298.82,298.07,298.07,11662.0,297.4562,297.7751,297.0277,297.0277,11662.0
2025-03-03 14:50:00,298.26,298.42,296.22,296.42,24343.0,297.217,297.3765,295.1842,295.3835,24343.0
2025-03-03 15:00:00,296.28,296.28,294.89,294.97,28524.0,295.244,295.244,293.8588,293.9385,28524.0
2025-03-03 15:10:00,295.08,295.21,294.2,294.31,31125.0,294.0482,294.1777,293.1712,293.2809,31125.0
2025-03-03 15:20:00,294.18,294.34,293.35,293.4,31827.0,293.1513,293.3108,292.3242,292.374,31827.0
2025-03-03 15:30:00,293.32,294.44,293.11,293.22,31078.0,292.2943,293.4104,292.0851,292.1947,31078.0
2025-03-03 15:40:00,293.36,294.53,293.11,294.33,70676.0,292.3342,293.5001,292.0851,293.3008,70676.0
2025-03-03 15:50:00,294.37,295.58,294.18,295.43,144836.0,293.3406,294.5464,293.1513,294.3969,144836.0
2025-03-04 09:30:00,291.57,291.78,286.31,287.13,156104.0,290.5504,290.7597,285.3088,286.126,156104.0
2025-03-04 09:40:00,287.0,287.49,284.38,284.75,112317.0,285.9964,286.4847,283.3856,283.7543,112317.0
2025-03-04 09:50:00,284.98,285.78,283.17,283.5,67884.0,283.9835,284.7807,282.1798,282.5087,67884.0
2025-03-04 10:00:00,283.38,283.8,281.9,282.3,77990.0,282.3891,282.8076,280.9143,281.3129,77990.0
2025-03-04 10:10:00,282.23,282.54,280.12,280.13,82627.0,281.2431,281.552,279.1405,279.1504,82627.0
2025-03-04 10:20:00,280.57,282.01,280.0,281.63,61364.0,279.5889,281.0239,279.0209,280.6452,61364.0
2025-03-04 10:30:00,281.46,282.3,280.83,280.94,69149.0,280.4758,281.3129,279.848,279.9576,69149.0
2025-03-04 10:40:00,280.76,281.32,279.62,280.0,85648.0,279.7782,280.3363,278.6422,279.0209,85648.0
2025-03-04 10:50:00,280.0,280.0,278.94,279.38,59184.0,279.0209,279.0209,277.9646,278.4031,59184.0
2025-03-04 11:00:00,279.05,279.21,278.01,278.37,56295.0,278.0742,278.2337,277.0379,277.3966,56295.0
2025-03-04 11:10:00,278.47,280.44,278.47,279.58,137564.0,277.4962,279.4594,277.4962,278.6024,137564.0
2025-03-04 11:20:00,279.68,279.92,277.58,278.55,60114.0,278.702,278.9412,276.6094,277.576,60114.0
2025-03-04 11:30:00,278.65,279.76,278.5,279.57,43718.0,277.6756,278.7817,277.5261,278.5924,43718.0
2025-03-04 11:40:00,279.57,281.11,279.57,280.73,62816.0,278.5924,280.127,278.5924,279.7483,62816.0
2025-03-04 11:50:00,280.69,281.05,280.26,280.61,63314.0,279.7085,280.0672,279.28,279.6288,63314.0
2025-03-04 12:00:00,280.59,281.23,280.41,280.92,66187.0,279.6088,280.2466,279.4295,279.9377,66187.0
2025-03-04 12:10:00,280.92,282.49,280.9,281.5,56180.0,279.9377,281.5022,279.9177,280.5157,56180.0
2025-03-04 12:20:00,281.47,282.18,281.29,281.72,56656.0,280.4858,281.1933,280.3064,280.7349,56656.0
2025-03-04 12:30:00,281.69,281.98,281.2,281.59,34148.0,280.705,280.994,280.2167,280.6053,34148.0
2025-03-04 12:40:00,281.56,281.83,280.62,281.14,78727.0,280.5754,280.8445,279.6387,280.1569,78727.0
2025-03-04 12:50:00,281.2,281.21,280.3,280.7,50499.0,280.2167,280.2267,279.3198,279.7184,50499.0
2025-03-04 13:00:00,280.7,282.48,280.64,282.43,161725.0,279.7184,281.4922,279.6587,281.4424,161725.0
2025-03-04 13:10:00,282.35,283.93,282.34,283.31,84402.0,281.3627,282.9372,281.3527,282.3193,84402.0
2025-03-04 13:20:00,283.29,283.35,282.57,282.85,37682.0,282.2994,282.3592,281.5819,281.8609,37682.0
2025-03-04 13:30:00,282.7,283.35,282.58,283.17,75747.0,281.7115,282.3592,281.5919,282.1798,75747.0
2025-03-04 13:40:00,283.18,283.83,283.17,283.32,54063.0,282.1898,282.8375,282.1798,282.3293,54063.0
2025-03-04 13:50:00,283.27,283.91,283.14,283.57,129440.0,282.2795,282.9172,282.1499,282.5784,129440.0
2025-03-04 14:00:00,283.67,285.79,283.38,285.36,74807.0,282.6781,284.7906,282.3891,284.3622,74807.0
2025-03-04 14:10:00,285.42,286.07,284.92,285.31,102155.0,284.4219,285.0697,283.9237,284.3123,102155.0
2025-03-04 14:20:00,285.4,286.92,285.19,286.2,102355.0,284.402,285.9167,284.1927,285.1992,102355.0
2025-03-04 14:30:00,286.23,286.45,285.28,286.18,24319.0,285.2291,285.4483,284.2824,285.1793,24319.0
2025-03-04 14:40:00,286.18,286.7,285.3,285.59,42539.0,285.1793,285.6975,284.3024,284.5913,42539.0
2025-03-04 14:50:00,285.58,286.68,285.54,286.49,37965.0,284.5814,285.6775,284.5415,285.4882,37965.0
2025-03-04 15:00:00,286.31,286.81,285.64,286.35,31703.0,285.3088,285.8071,284.6412,285.3487,31703.0
2025-03-04 15:10:00,286.19,287.21,286.19,286.6,90964.0,285.1893,286.2057,285.1893,285.5978,90964.0
2025-03-04 15:20:00,286.75,288.12,286.66,286.95,53968.0,285.7473,287.1125,285.6576,285.9466,53968.0
2025-03-04 15:30:00,286.94,286.94,283.57,283.61,82747.0,285.9366,285.9366,282.5784,282.6183,82747.0
2025-03-04 15:40:00,283.6,284.69,282.99,283.18,98149.0,282.6083,283.6945,282.0004,282.1898,98149.0
2025-03-04 15:50:00,282.99,283.69,281.78,283.47,403003.0,282.0004,282.698,280.7947,282.4788,403003.0
2025-03-05 09:30:00,283.0,284.78,282.27,283.12,71274.0,282.0104,283.7842,281.283,282.13,71274.0
2025-03-05 09:40:00,283.12,284.94,282.43,282.59,44888.0,282.13,283.9436,281.4424,281.6018,44888.0
2025-03-05 09:50:00,282.35,283.75,281.32,282.05,35164.0,281.3627,282.7578,280.3363,281.0637,35164.0
2025-03-05 10:00:00,282.39,284.68,282.16,283.52,45034.0,281.4025,283.6845,281.1733,282.5286,45034.0
2025-03-05 10:10:00,283.75,284.54,282.83,282.83,32623.0,282.7578,283.545,281.841,281.841,32623.0
2025-03-05 10:20:00,283.0,283.4,282.13,283.05,23569.0,282.0104,282.409,281.1434,282.0602,23569.0
2025-03-05 10:30:00,282.86,284.23,282.59,284.01,21242.0,281.8709,283.2361,281.6018,283.0169,21242.0
2025-03-05 10:40:00,284.01,284.15,283.32,283.76,22390.0,283.0169,283.1564,282.3293,282.7677,22390.0
2025-03-05 10:50:00,283.71,284.46,283.1,283.38,23523.0,282.7179,283.4653,282.1101,282.3891,23523.0
2025-03-05 11:00:00,283.32,283.32,282.57,282.75,29473.0,282.3293,282.3293,281.5819,281.7613,29473.0
2025-03-05 11:10:00,282.79,282.8,281.62,281.72,22904.0,281.8011,281.8111,280.6352,280.7349,22904.0
2025-03-05 11:20:00,281.63,282.05,280.63,281.21,43900.0,280.6452,281.0637,279.6487,280.2267,43900.0
2025-03-05 11:30:00,281.15,281.99,280.85,281.79,27191.0,280.1669,281.0039,279.8679,280.8046,27191.0
2025-03-05 11:40:00,281.78,281.78,280.9,281.26,28025.0,280.7947,280.7947,279.9177,280.2765,28025.0
2025-03-05 11:50:00,281.16,283.18,280.86,282.38,35293.0,280.1768,282.1898,279.8779,281.3926,35293.0
2025-03-05 12:00:00,282.43,283.77,281.79,281.99,23918.0,281.4424,282.7777,280.8046,281.0039,23918.0
2025-03-05 12:10:00,281.99,282.68,281.99,282.19,17379.0,281.0039,281.6915,281.0039,281.2032,17379.0
2025-03-05 12:20:00,282.32,283.13,282.31,282.87,13596.0,281.3328,282.14,281.3228,281.8809,13596.0
2025-03-05 12:30:00,283.05,283.43,282.96,283.3,15828.0,282.0602,282.4389,281.9705,282.3094,15828.0
2025-03-05 12:40:00,283.41,283.82,283.02,283.74,19099.0,282.419,282.8275,282.0303,282.7478,19099.0
2025-03-05 12:50:00,283.92,284.62,283.81,284.56,14174.0,282.9272,283.6247,282.8176,283.565,14174.0
2025-03-05 13:00:00,284.56,285.1,283.25,283.25,30992.0,283.565,284.1031,282.2595,282.2595,30992.0
2025-03-05 13:10:00,283.25,284.26,283.25,283.84,24011.0,282.2595,283.266,282.2595,282.8475,24011.0
2025-03-05 13:20:00,283.82,284.13,283.65,283.77,11546.0,282.8275,283.1365,282.6581,282.7777,11546.0
2025-03-05 13:30:00,283.65,284.11,283.0,283.44,28958.0,282.6581,283.1165,282.0104,282.4489,28958.0
2025-03-05 13:40:00,283.52,284.04,282.99,284.02,14328.0,282.5286,283.0468,282.0004,283.0268,14328.0
2025-03-05 13:50:00,283.89,284.55,283.47,284.55,22927.0,282.8973,283.555,282.4788,283.555,22927.0
2025-03-05 14:00:00,284.7,286.12,284.28,285.89,26936.0,283.7045,285.1195,283.2859,284.8903,26936.0
2025-03-05 14:10:00,285.78,286.02,284.85,285.04,22002.0,284.7807,285.0198,283.8539,284.0433,22002.0
2025-03-05 14:20:00,284.95,285.84,284.92,285.0,22673.0,283.9536,284.8405,283.9237,284.0034,22673.0
2025-03-05 14:30:00,284.99,285.19,284.5,284.96,18957.0,283.9934,284.1927,283.5052,283.9636,18957.0
2025-03-05 14:40:00,285.0,285.19,284.58,284.76,17085.0,284.0034,284.1927,283.5849,283.7643,17085.0
2025-03-05 14:50:00,284.76,285.1,284.3,284.36,26432.0,283.7643,284.1031,283.3059,283.3656,26432.0
2025-03-05 15:00:00,284.31,285.86,284.3,285.73,18957.0,283.3158,284.8604,283.3059,284.7309,18957.0
2025-03-05 15:10:00,285.59,285.88,284.42,284.76,23942.0,284.5913,284.8803,283.4254,283.7643,23942.0
2025-03-05 15:20:00,284.86,285.83,284.48,285.76,21076.0,283.8639,284.8305,283.4852,284.7608,21076.0
2025-03-05 15:30:00,285.68,285.68,284.66,284.93,26220.0,284.681,284.681,283.6646,283.9337,26220.0
2025-03-05 15:40:00,284.93,285.13,284.02,284.16,39309.0,283.9337,284.133,283.0268,283.1663,39309.0
2025-03-05 15:50:00,284.1,284.51,283.12,283.97,160959.0,283.1066,283.5151,282.13,282.977,160959.0
2025-03-06 09:30:00,279.8,280.01,276.5,276.69,88490.0,278.8216,279.0309,275.5331,275.7225,88490.0
2025-03-06 09:40:00,277.15,279.53,275.95,279.41,43135.0,276.1809,278.5525,274.9851,278.433,43135.0
2025-03-06 09:50:00,279.2,280.3,278.79,278.96,28879.0,278.2237,279.3198,277.8151,277.9845,28879.0
2025-03-06 10:00:00,278.84,280.64,278.81,280.19,42302.0,277.865,279.6587,277.8351,279.2102,42302.0
2025-03-06 10:10:00,280.16,280.88,279.96,280.66,24045.0,279.1803,279.8978,278.981,279.6786,24045.0
2025-03-06 10:20:00,280.51,281.2,280.01,281.02,24441.0,279.5291,280.2167,279.0309,280.0373,24441.0
2025-03-06 10:30:00,281.05,281.88,280.33,281.8,16479.0,280.0672,280.8943,279.3497,280.8146,16479.0
2025-03-06 10:40:00,281.77,282.16,280.95,281.22,20188.0,280.7847,281.1733,279.9676,280.2366,20188.0
2025-03-06 10:50:00,280.98,281.03,279.82,280.67,22306.0,279.9975,280.0473,278.8415,279.6886,22306.0
2025-03-06 11:00:00,280.8,281.73,280.31,281.73,13371.0,279.8181,280.7448,279.3298,280.7448,13371.0
2025-03-06 11:10:00,281.28,281.55,280.25,280.52,25502.0,280.2964,280.5655,279.27,279.5391,25502.0
2025-03-06 11:20:00,280.49,280.66,279.22,280.48,30495.0,279.5092,279.6786,278.2436,279.4992,30495.0
2025-03-06 11:30:00,280.48,281.38,279.3,279.48,25291.0,279.4992,280.3961,278.3233,278.5027,25291.0
2025-03-06 11:40:00,279.48,279.72,279.02,279.2,16339.0,278.5027,278.7419,278.0443,278.2237,16339.0
2025-03-06 11:50:00,279.22,279.27,278.18,278.24,27390.0,278.2436,278.2934,277.2073,277.267,27390.0
2025-03-06 12:00:00,278.23,278.5,277.33,277.97,29393.0,277.2571,277.5261,276.3602,276.998,29393.0
2025-03-06 12:10:00,277.98,278.08,277.21,277.92,22875.0,277.008,277.1076,276.2407,276.9482,22875.0
2025-03-06 12:20:00,278.0,278.47,276.87,277.16,19027.0,277.0279,277.4962,275.9018,276.1908,19027.0
2025-03-06 12:30:00,277.13,277.66,276.77,276.78,13276.0,276.1609,276.6891,275.8022,275.8122,13276.0
2025-03-06 12:40:00,276.96,277.36,276.2,276.56,22426.0,275.9915,276.3901,275.2342,275.5929,22426.0
2025-03-06 12:50:00,276.55,277.76,276.3,277.55,18539.0,275.583,276.7887,275.3338,276.5795,18539.0
2025-03-06 13:00:00,277.33,277.58,276.85,277.09,15139.0,276.3602,276.6094,275.8819,276.1211,15139.0
2025-03-06 13:10:00,277.18,278.18,276.95,278.1,16111.0,276.2108,277.2073,275.9816,277.1275,16111.0
2025-03-06 13:20:00,277.98,278.35,277.45,277.48,15193.0,277.008,277.3767,276.4798,276.5097,15193.0
2025-03-06 13:30:00,277.37,277.9,276.81,276.88,16340.0,276.4001,276.9282,275.8421,275.9118,16340.0
2025-03-06 13:40:00,276.68,277.37,276.4,276.95,20892.0,275.7125,276.4001,275.4335,275.9816,20892.0
2025-03-06 13:50:00,276.82,277.51,276.76,277.08,15856.0,275.852,276.5396,275.7922,276.1111,15856.0
2025-03-06 14:00:00,276.98,277.0,276.09,276.57,32985.0,276.0115,276.0314,275.1246,275.6029,32985.0
2025-03-06 14:10:00,276.57,277.22,276.22,276.32,23475.0,275.6029,276.2506,275.2541,275.3538,23475.0
2025-03-06 14:20:00,276.35,276.44,275.57,275.88,24239.0,275.3837,275.4733,274.6064,274.9153,24239.0
2025-03-06 14:30:00,275.73,276.31,275.5,275.71,36391.0,274.7658,275.3438,274.5366,274.7459,36391.0
2025-03-06 14:40:00,275.64,277.25,275.43,276.96,60854.0,274.6761,276.2805,274.4669,275.9915,60854.0
2025-03-06 14:50:00,276.96,277.88,274.86,274.89,42014.0,275.9915,276.9083,273.8989,273.9288,42014.0
2025-03-06 15:00:00,274.88,276.13,274.53,275.5,70043.0,273.9188,275.1644,273.57,274.5366,70043.0
2025-03-06 15:10:00,275.51,276.41,275.51,276.41,65041.0,274.5466,275.4434,274.5466,275.4434,65041.0
2025-03-06 15:20:00,276.27,276.49,274.84,276.03,61125.0,275.3039,275.5232,273.8789,275.0648,61125.0
2025-03-06 15:30:00,276.05,276.34,275.51,276.0,74288.0,275.0847,275.3737,274.5466,275.0349,74288.0
2025-03-06 15:40:00,275.94,276.13,275.03,276.03,92708.0,274.9751,275.1644,274.0683,275.0648,92708.0
2025-03-06 15:50:00,276.13,276.39,275.13,275.64,289899.0,275.1644,275.4235,274.1679,274.6761,289899.0
2025-03-07 09:30:00,273.66,274.17,270.49,270.59,110507.0,272.7031,273.2113,269.5442,269.6438,110507.0
2025-03-07 09:40:00,270.75,272.67,270.01,272.6,116917.0,269.8032,271.7165,269.0658,271.6468,116917.0
2025-03-07 09:50:00,272.4,273.88,269.72,270.19,81655.0,271.4475,272.9223,268.7768,269.2452,81655.0
2025-03-07 10:00:00,270.04,271.34,269.08,269.63,89374.0,269.0957,270.3912,268.1391,268.6872,89374.0
2025-03-07 10:10:00,269.51,269.8,268.44,268.86,62099.0,268.5676,268.8566,267.5013,267.9198,62099.0
2025-03-07 10:20:00,268.86,269.83,268.66,269.31,107493.0,267.9198,268.8865,267.7205,268.3683,107493.0
2025-03-07 10:30:00,269.3,269.3,266.67,267.19,80952.0,268.3583,268.3583,265.7375,266.2557,80952.0
2025-03-07 10:40:00,267.2,269.13,266.52,268.4,64507.0,266.2657,268.1889,265.588,267.4615,64507.0
2025-03-07 10:50:00,268.64,268.7,267.55,267.86,36188.0,267.7006,267.7604,266.6144,266.9233,36188.0
2025-03-07 11:00:00,267.85,268.39,267.66,268.24,29920.0,266.9134,267.4515,266.724,267.302,29920.0
2025-03-07 11:10:00,268.25,268.78,267.81,267.81,46584.0,267.312,267.8401,266.8735,266.8735,46584.0
2025-03-07 11:20:00,267.85,267.97,266.08,266.22,44998.0,266.9134,267.033,265.1496,265.2891,44998.0
2025-03-07 11:30:00,266.3,266.93,266.24,266.6,82079.0,265.3688,265.9966,265.309,265.6678,82079.0
2025-03-07 11:40:00,266.52,266.52,265.13,265.52,86330.0,265.588,265.588,264.2029,264.5915,86330.0
2025-03-07 11:50:00,265.54,266.0,265.11,265.4,56307.0,264.6115,265.0699,264.183,264.4719,56307.0
2025-03-07 12:00:00,265.48,267.0,265.27,265.62,47693.0,264.5517,266.0664,264.3424,264.6912,47693.0
2025-03-07 12:10:00,265.73,266.07,264.71,265.2,63248.0,264.8008,265.1396,263.7844,264.2726,63248.0
2025-03-07 12:20:00,265.38,266.81,264.93,266.8,26632.0,264.452,265.877,264.0036,265.8671,26632.0
2025-03-07 12:30:00,266.8,268.16,266.38,267.29,34974.0,265.8671,267.2223,265.4485,266.3553,34974.0
2025-03-07 12:40:00,267.27,269.53,267.19,269.08,34422.0,266.3354,268.5875,266.2557,268.1391,34422.0
2025-03-07 12:50:00,269.06,270.27,267.73,267.84,18332.0,268.1192,269.3249,266.7938,266.9034,18332.0
2025-03-07 13:00:00,267.86,270.29,267.79,269.21,30925.0,266.9233,269.3448,266.8536,268.2686,30925.0
2025-03-07 13:10:00,269.34,270.11,269.13,269.71,33407.0,268.3982,269.1655,268.1889,268.7669,33407.0
2025-03-07 13:20:00,269.51,270.33,269.01,269.22,30676.0,268.5676,269.3847,268.0693,268.2786,30676.0
2025-03-07 13:30:00,269.22,271.0,269.14,270.65,25829.0,268.2786,270.0524,268.1989,269.7036,25829.0
2025-03-07 13:40:00,270.53,270.93,270.24,270.25,65598.0,269.584,269.9826,269.295,269.305,65598.0
2025-03-07 13:50:00,270.28,271.13,270.14,270.91,61142.0,269.3349,270.1819,269.1954,269.9627,61142.0
2025-03-07 14:00:00,270.86,271.69,270.7,270.7,38518.0,269.9129,270.74,269.7534,269.7534,38518.0
2025-03-07 14:10:00,270.72,271.5,270.56,271.35,25673.0,269.7733,270.5506,269.6139,270.4011,25673.0
2025-03-07 14:20:00,271.57,272.7,271.32,272.37,42770.0,270.6204,271.7464,270.3712,271.4176,42770.0
2025-03-07 14:30:00,272.26,273.22,271.87,272.55,25745.0,271.308,272.2646,270.9193,271.5969,25745.0
2025-03-07 14:40:00,272.65,272.93,271.96,272.3,40572.0,271.6966,271.9756,271.009,271.3478,40572.0
2025-03-07 14:50:00,272.2,273.07,272.2,272.86,34137.0,271.2482,272.1151,271.2482,271.9059,34137.0
2025-03-07 15:00:00,272.75,273.03,272.37,273.0,34780.0,271.7962,272.0753,271.4176,272.0454,34780.0
2025-03-07 15:10:00,273.06,273.97,272.32,273.77,26705.0,272.1052,273.012,271.3678,272.8127,26705.0
2025-03-07 15:20:00,273.75,273.76,272.71,272.96,36518.0,272.7928,272.8027,271.7564,272.0055,36518.0
2025-03-07 15:30:00,272.92,273.1,271.6,271.99,39859.0,271.9657,272.145,270.6503,271.0389,39859.0
2025-03-07 15:40:00,271.85,272.96,271.25,272.93,41499.0,270.8994,272.0055,270.3015,271.9756,41499.0
2025-03-07 15:50:00,272.79,273.72,272.09,273.09,172490.0,271.8361,272.7629,271.1386,272.1351,172490.0
2025-03-10 09:30:00,267.72,268.0,263.66,267.0,100281.0,266.7838,267.0629,262.738,266.0664,100281.0
2025-03-10 09:40:00,266.92,268.3,266.68,268.06,36132.0,265.9866,267.3618,265.7475,267.1226,36132.0
2025-03-10 09:50:00,268.13,268.59,266.55,267.14,29666.0,267.1924,267.6508,265.6179,266.2059,29666.0
2025-03-10 10:00:00,266.89,267.29,265.76,266.29,43223.0,265.9567,266.3553,264.8307,265.3588,43223.0
2025-03-10 10:10:00,266.34,266.64,265.39,265.69,37456.0,265.4087,265.7076,264.462,264.7609,37456.0
2025-03-10 10:20:00,265.86,266.31,265.05,265.36,47730.0,264.9303,265.3788,264.1232,264.4321,47730.0
2025-03-10 10:30:00,265.35,265.9,263.76,264.67,41432.0,264.4221,264.9702,262.8377,263.7445,41432.0
2025-03-10 10:40:00,264.84,265.2,263.86,264.72,36919.0,263.9139,264.2726,262.9373,263.7943,36919.0
2025-03-10 10:50:00,264.87,265.5,263.94,265.32,40246.0,263.9438,264.5716,263.0171,264.3922,40246.0
2025-03-10 11:00:00,265.37,266.4,265.16,266.11,30706.0,264.4421,265.4685,264.2328,265.1795,30706.0
2025-03-10 11:10:00,265.94,266.29,264.96,265.19,40406.0,265.0101,265.3588,264.0335,264.2627,40406.0
2025-03-10 11:20:00,264.87,265.59,264.63,265.5,22424.0,263.9438,264.6613,263.7046,264.5716,22424.0
2025-03-10 11:30:00,265.5,267.55,265.5,266.67,79537.0,264.5716,266.6144,264.5716,265.7375,79537.0
2025-03-10 11:40:00,266.9,267.02,265.32,266.56,25281.0,265.9667,266.0863,264.3922,265.6279,25281.0
2025-03-10 11:50:00,266.72,266.73,265.29,265.68,26993.0,265.7873,265.7973,264.3623,264.751,26993.0
2025-03-10 12:00:00,265.72,266.0,264.43,264.43,35147.0,264.7908,265.0699,263.5053,263.5053,35147.0
2025-03-10 12:10:00,264.69,265.41,264.1,264.18,34040.0,263.7644,264.4819,263.1765,263.2562,34040.0
2025-03-10 12:20:00,264.45,264.64,263.8,264.01,44852.0,263.5253,263.7146,262.8775,263.0868,44852.0
2025-03-10 12:30:00,264.1,264.47,262.83,262.89,66170.0,263.1765,263.5452,261.9109,261.9707,66170.0
2025-03-10 12:40:00,262.92,263.55,262.92,263.01,27728.0,262.0006,262.6284,262.0006,262.0903,27728.0
2025-03-10 12:50:00,263.09,263.25,262.29,262.54,41793.0,262.17,262.3295,261.3728,261.6219,41793.0
2025-03-10 13:00:00,262.52,262.77,262.06,262.06,40112.0,261.602,261.8511,261.1436,261.1436,40112.0
2025-03-10 13:10:00,262.02,262.24,261.41,262.06,45684.0,261.1038,261.323,260.4959,261.1436,45684.0
2025-03-10 13:20:00,261.87,262.34,261.66,261.92,46670.0,260.9543,261.4226,260.745,261.0041,46670.0
2025-03-10 13:30:00,261.9,261.9,260.16,260.32,52930.0,260.9842,260.9842,259.2503,259.4097,52930.0
2025-03-10 13:40:00,260.54,260.7,259.69,259.94,50646.0,259.6289,259.7884,258.7819,259.031,50646.0
2025-03-10 13:50:00,259.92,260.2,259.51,259.55,39017.0,259.0111,259.2901,258.6025,258.6424,39017.0
2025-03-10 14:00:00,259.48,259.78,259.05,259.25,41327.0,258.5726,258.8716,258.1442,258.3435,41327.0
2025-03-10 14:10:00,259.3,260.22,259.2,259.64,37384.0,258.3933,259.3101,258.2936,258.7321,37384.0
2025-03-10 14:20:00,259.72,259.88,258.69,258.91,42014.0,258.8118,258.9713,257.7854,258.0046,42014.0
2025-03-10 14:30:00,258.95,259.58,258.73,259.38,29541.0,258.0445,258.6723,257.8253,258.473,29541.0
2025-03-10 14:40:00,259.31,260.19,259.0,259.55,67086.0,258.4032,259.2802,258.0943,258.6424,67086.0
2025-03-10 14:50:00,259.32,259.37,257.86,257.89,50119.0,258.4132,258.463,256.9583,256.9882,50119.0
2025-03-10 15:00:00,257.87,258.32,257.45,257.91,106678.0,256.9683,257.4167,256.5497,257.0081,106678.0
2025-03-10 15:10:00,257.92,259.65,257.51,259.65,109558.0,257.0181,258.7421,256.6095,258.7421,109558.0
2025-03-10 15:20:00,259.65,260.8,259.34,259.73,106565.0,258.7421,259.888,258.4331,258.8218,106565.0
2025-03-10 15:30:00,259.78,262.0,259.78,261.0,88337.0,258.8716,261.0838,258.8716,260.0873,88337.0
2025-03-10 15:40:00,260.92,261.21,260.2,261.0,65793.0,260.0076,260.2966,259.2901,260.0873,65793.0
2025-03-10 15:50:00,261.05,261.84,260.65,261.38,247336.0,260.1372,260.9244,259.7386,260.466,247336.0
2025-03-11 09:30:00,257.46,259.8,256.7,257.21,218851.0,256.5597,258.8915,255.8024,256.3106,218851.0
2025-03-11 09:40:00,257.42,259.3,257.0,258.76,81700.0,256.5199,258.3933,256.1013,257.8552,81700.0
2025-03-11 09:50:00,258.9,259.15,257.13,258.0,65504.0,257.9947,258.2438,256.2309,257.0978,65504.0
2025-03-11 10:00:00,257.78,260.24,257.0,258.53,74673.0,256.8786,259.33,256.1013,257.626,74673.0
2025-03-11 10:10:00,258.28,258.33,256.25,256.77,65439.0,257.3768,257.4267,255.3539,255.8721,65439.0
2025-03-11 10:20:00,256.77,257.13,255.18,255.34,59512.0,255.8721,256.2309,254.2877,254.4471,59512.0
2025-03-11 10:30:00,255.37,256.07,254.75,254.75,72793.0,254.477,255.1746,253.8592,253.8592,72793.0
2025-03-11 10:40:00,254.92,255.49,254.07,254.7,98970.0,254.0286,254.5966,253.1816,253.8094,98970.0
2025-03-11 10:50:00,254.77,256.1,254.69,254.77,61843.0,253.8791,255.2045,253.7994,253.8791,61843.0
2025-03-11 11:00:00,254.77,256.35,253.85,256.35,64186.0,253.8791,255.4536,252.9623,255.4536,64186.0
2025-03-11 11:10:00,256.35,257.07,256.06,256.9,53823.0,255.4536,256.1711,255.1646,256.0017,53823.0
2025-03-11 11:20:00,257.0,257.5,256.12,256.23,49901.0,256.1013,256.5996,255.2244,255.334,49901.0
2025-03-11 11:30:00,256.23,257.06,256.0,256.69,28343.0,255.334,256.1611,255.1048,255.7924,28343.0
2025-03-11 11:40:00,256.67,258.12,256.65,257.76,42663.0,255.7725,257.2174,255.7525,256.8587,42663.0
2025-03-11 11:50:00,257.86,257.86,256.18,256.44,28609.0,256.9583,256.9583,255.2842,255.5433,28609.0
2025-03-11 12:00:00,256.39,256.94,256.09,256.24,23378.0,255.4935,256.0415,255.1945,255.344,23378.0
2025-03-11 12:10:00,256.1,256.39,255.73,256.06,38087.0,255.2045,255.4935,254.8358,255.1646,38087.0
2025-03-11 12:20:00,256.08,256.68,255.96,256.6,25538.0,255.1845,255.7824,255.065,255.7027,25538.0
2025-03-11 12:30:00,256.5,256.66,255.74,255.75,37227.0,255.6031,255.7625,254.8457,254.8557,37227.0
2025-03-11 12:40:00,255.78,256.31,255.53,255.99,47550.0,254.8856,255.4137,254.6365,255.0949,47550.0
2025-03-11 12:50:00,256.01,256.02,254.93,255.43,28613.0,255.1148,255.1247,254.0386,254.5368,28613.0
2025-03-11 13:00:00,255.27,255.33,254.77,255.1,23049.0,254.3774,254.4372,253.8791,254.208,23049.0
2025-03-11 13:10:00,255.15,255.42,254.45,254.45,41396.0,254.2578,254.5268,253.5602,253.5602,41396.0
2025-03-11 13:20:00,254.43,254.66,253.54,253.86,46837.0,253.5403,253.7695,252.6534,252.9723,46837.0
2025-03-11 13:30:00,253.75,255.13,253.64,254.89,68237.0,252.8627,254.2379,252.7531,253.9987,68237.0
2025-03-11 13:40:00,254.87,256.43,254.73,256.0,41451.0,253.9788,255.5333,253.8393,255.1048,41451.0
2025-03-11 13:50:00,255.99,256.4,254.95,255.13,38424.0,255.0949,255.5034,254.0585,254.2379,38424.0
2025-03-11 14:00:00,255.18,256.47,255.18,256.12,27677.0,254.2877,255.5732,254.2877,255.2244,27677.0
2025-03-11 14:10:00,256.4,257.12,256.24,257.03,78632.0,255.5034,256.2209,255.344,256.1312,78632.0
2025-03-11 14:20:00,257.0,257.84,256.9,257.13,62062.0,256.1013,256.9384,256.0017,256.2309,62062.0
2025-03-11 14:30:00,257.1,257.52,256.52,257.41,65387.0,256.201,256.6195,255.623,256.5099,65387.0
2025-03-11 14:40:00,257.4,258.71,257.32,257.98,51759.0,256.4999,257.8053,256.4202,257.0779,51759.0
2025-03-11 14:50:00,258.13,259.2,258.13,258.68,47808.0,257.2274,258.2936,257.2274,257.7754,47808.0
2025-03-11 15:00:00,258.59,259.26,257.73,258.72,46669.0,257.6858,258.3534,256.8288,257.8153,46669.0
2025-03-11 15:10:00,258.67,258.82,257.1,257.2,61907.0,257.7655,257.915,256.201,256.3006,61907.0
2025-03-11 15:20:00,257.35,258.15,256.94,257.22,37288.0,256.4501,257.2473,256.0415,256.3206,37288.0
2025-03-11 15:30:00,257.31,257.59,256.7,256.72,43012.0,256.4102,256.6893,255.8024,255.8223,43012.0
2025-03-11 15:40:00,256.81,257.75,256.4,257.69,58806.0,255.912,256.8487,255.5034,256.7889,58806.0
2025-03-11 15:50:00,257.64,257.64,255.01,255.33,345381.0,256.7391,256.7391,254.1183,254.4372,345381.0
2025-03-12 09:30:00,260.18,261.92,258.56,258.71,132467.0,259.2702,261.0041,257.6559,257.8053,132467.0
2025-03-12 09:40:00,258.71,258.82,256.12,258.82,98025.0,257.8053,257.915,255.2244,257.915,98025.0
2025-03-12 09:50:00,258.71,259.27,257.51,258.73,91239.0,257.8053,258.3634,256.6095,257.8253,91239.0
2025-03-12 10:00:00,258.68,259.39,257.92,258.01,61622.0,257.7754,258.483,257.0181,257.1078,61622.0
2025-03-12 10:10:00,257.99,258.49,256.89,257.2,38017.0,257.0879,257.5861,255.9917,256.3006,38017.0
2025-03-12 10:20:00,257.21,257.87,256.5,257.38,39137.0,256.3106,256.9683,255.6031,256.48,39137.0
2025-03-12 10:30:00,257.2,257.28,255.71,256.02,19813.0,256.3006,256.3803,254.8158,255.1247,19813.0
2025-03-12 10:40:00,256.09,256.29,255.0,255.21,37051.0,255.1945,255.3938,254.1083,254.3176,37051.0
2025-03-12 10:50:00,255.28,257.25,255.15,256.09,358325.0,254.3873,256.3504,254.2578,255.1945,358325.0
2025-03-12 11:00:00,256.27,256.48,255.22,255.22,71173.0,255.3739,255.5831,254.3275,254.3275,71173.0
2025-03-12 11:10:00,255.47,257.28,255.02,256.8,92989.0,254.5767,256.3803,254.1282,255.902,92989.0
2025-03-12 11:20:00,257.0,258.58,256.39,258.48,100615.0,256.1013,257.6758,255.4935,257.5761,100615.0
2025-03-12 11:30:00,258.47,258.95,258.09,258.6,29765.0,257.5662,258.0445,257.1875,257.6957,29765.0
2025-03-12 11:40:00,258.62,259.08,257.94,258.59,39543.0,257.7157,258.174,257.038,257.6858,39543.0
2025-03-12 11:50:00,258.59,259.11,258.2,259.02,22011.0,257.6858,258.2039,257.2971,258.1143,22011.0
2025-03-12 12:00:00,259.01,259.65,258.15,259.65,35137.0,258.1043,258.7421,257.2473,258.7421,35137.0
2025-03-12 12:10:00,259.45,259.96,259.01,259.54,17427.0,258.5428,259.051,258.1043,258.6324,17427.0
2025-03-12 12:20:00,259.54,259.96,258.99,259.15,32499.0,258.6324,259.051,258.0844,258.2438,32499.0
2025-03-12 12:30:00,259.32,259.8,259.31,259.43,25853.0,258.4132,258.8915,258.4032,258.5228,25853.0
2025-03-12 12:40:00,259.31,260.0,258.56,259.85,19186.0,258.4032,259.0908,257.6559,258.9414,19186.0
2025-03-12 12:50:00,259.86,260.16,259.29,259.51,30879.0,258.9513,259.2503,258.3833,258.6025,30879.0
2025-03-12 13:00:00,259.48,260.25,259.05,260.13,60094.0,258.5726,259.34,258.1442,259.2204,60094.0
2025-03-12 13:10:00,260.13,260.93,259.91,260.64,72678.0,259.2204,260.0176,259.0011,259.7286,72678.0
2025-03-12 13:20:00,260.66,262.7,260.66,262.14,344486.0,259.7485,261.7814,259.7485,261.2233,344486.0
2025-03-12 13:30:00,262.05,262.82,261.26,261.6,59496.0,261.1337,261.901,260.3464,260.6852,59496.0
2025-03-12 13:40:00,261.57,262.3,261.36,261.5,50873.0,260.6553,261.3828,260.4461,260.5856,50873.0
2025-03-12 13:50:00,261.46,262.5,259.97,260.21,113592.0,260.5457,261.5821,259.0609,259.3001,113592.0
2025-03-12 14:00:00,260.0,262.5,259.78,260.11,252144.0,259.0908,261.5821,258.8716,259.2004,252144.0
2025-03-12 14:10:00,260.05,261.5,260.02,260.99,55736.0,259.1407,260.5856,259.1108,260.0774,55736.0
2025-03-12 14:20:00,260.97,261.11,260.25,260.66,20386.0,260.0574,260.197,259.34,259.7485,20386.0
2025-03-12 14:30:00,260.66,260.79,260.15,260.55,22615.0,259.7485,259.8781,259.2403,259.6389,22615.0
2025-03-12 14:40:00,260.46,261.41,260.37,261.21,28610.0,259.5492,260.4959,259.4595,260.2966,28610.0
2025-03-12 14:50:00,261.35,261.35,260.3,260.96,32256.0,260.4361,260.4361,259.3898,260.0475,32256.0
2025-03-12 15:00:00,260.91,261.01,260.45,260.79,85893.0,259.9976,260.0973,259.5393,259.8781,85893.0
2025-03-12 15:10:00,260.84,261.0,260.09,260.77,53000.0,259.9279,260.0873,259.1805,259.8581,53000.0
2025-03-12 15:20:00,260.85,261.43,260.11,261.12,98202.0,259.9379,260.5158,259.2004,260.2069,98202.0
2025-03-12 15:30:00,261.27,261.84,260.69,260.87,93753.0,260.3564,260.9244,259.7784,259.9578,93753.0
2025-03-12 15:40:00,260.93,261.52,260.72,261.39,51465.0,260.0176,260.6055,259.8083,260.476,51465.0
2025-03-12 15:50:00,261.29,261.38,260.56,260.71,270373.0,260.3763,260.466,259.6489,259.7983,270373.0
2025-03-13 09:30:00,259.65,261.04,259.32,259.65,174332.0,258.7421,260.1272,258.4132,258.7421,174332.0
2025-03-13 09:40:00,259.65,260.09,256.87,257.0,127887.0,258.7421,259.1805,255.9718,256.1013,127887.0
2025-03-13 09:50:00,257.0,257.83,256.35,257.67,146850.0,256.1013,256.9284,255.4536,256.769,146850.0
2025-03-13 10:00:00,257.67,259.26,257.35,258.78,65438.0,256.769,258.3534,256.4501,257.8751,65438.0
2025-03-13 10:10:00,258.9,261.05,258.8,260.85,51776.0,257.9947,260.1372,257.895,259.9379,51776.0
2025-03-13 10:20:00,260.85,261.51,260.5,260.58,19037.0,259.9379,260.5956,259.5891,259.6688,19037.0
2025-03-13 10:30:00,260.6,261.51,259.99,260.07,34204.0,259.6887,260.5956,259.0809,259.1606,34204.0
2025-03-13 10:40:00,260.0,260.15,259.57,259.69,157662.0,259.0908,259.2403,258.6623,258.7819,157662.0
2025-03-13 10:50:00,259.73,260.62,259.56,260.22,56989.0,258.8218,259.7087,258.6524,259.3101,56989.0
2025-03-13 11:00:00,260.11,260.5,259.6,259.63,41339.0,259.2004,259.5891,258.6922,258.7221,41339.0
2025-03-13 11:10:00,259.82,260.21,258.67,258.82,55270.0,258.9115,259.3001,257.7655,257.915,55270.0
2025-03-13 11:20:00,258.87,258.91,258.07,258.35,75063.0,257.9648,258.0046,257.1676,257.4466,75063.0
2025-03-13 11:30:00,258.31,258.46,256.64,256.64,63416.0,257.4067,257.5562,255.7426,255.7426,63416.0
2025-03-13 11:40:00,256.64,257.76,256.25,257.76,70557.0,255.7426,256.8587,255.3539,256.8587,70557.0
2025-03-13 11:50:00,257.75,257.91,255.6,255.6,32570.0,256.8487,257.0081,254.7062,254.7062,32570.0
2025-03-13 12:00:00,255.68,256.54,255.59,256.07,41532.0,254.7859,255.6429,254.6963,255.1746,41532.0
2025-03-13 12:10:00,255.95,255.98,254.8,255.13,28558.0,255.055,255.0849,253.909,254.2379,28558.0
2025-03-13 12:20:00,255.09,255.28,254.8,255.08,25061.0,254.198,254.3873,253.909,254.188,25061.0
2025-03-13 12:30:00,255.02,257.15,254.85,256.94,93307.0,254.1282,256.2508,253.9588,256.0415,93307.0
2025-03-13 12:40:00,256.94,257.43,255.84,256.16,78886.0,256.0415,256.5298,254.9454,255.2643,78886.0
2025-03-13 12:50:00,256.13,256.84,255.91,256.14,21053.0,255.2344,255.9419,255.0151,255.2443,21053.0
2025-03-13 13:00:00,256.37,256.47,255.89,256.27,42405.0,255.4735,255.5732,254.9952,255.3739,42405.0
2025-03-13 13:10:00,256.22,256.22,254.96,255.14,20224.0,255.324,255.324,254.0685,254.2478,20224.0
2025-03-13 13:20:00,255.21,255.56,255.12,255.26,32197.0,254.3176,254.6664,254.2279,254.3674,32197.0
2025-03-13 13:30:00,255.24,255.27,253.8,253.92,38950.0,254.3475,254.3774,252.9125,253.0321,38950.0
2025-03-13 13:40:00,253.91,254.18,253.52,253.64,24463.0,253.0221,253.2912,252.6335,252.7531,24463.0
2025-03-13 13:50:00,253.75,254.53,253.72,254.2,67809.0,252.8627,253.64,252.8328,253.3111,67809.0
2025-03-13 14:00:00,254.24,256.33,254.24,256.05,41774.0,253.351,255.4337,253.351,255.1546,41774.0
2025-03-13 14:10:00,256.05,256.87,255.84,256.15,29746.0,255.1546,255.9718,254.9454,255.2543,29746.0
2025-03-13 14:20:00,256.15,256.48,256.0,256.45,31195.0,255.2543,255.5831,255.1048,255.5532,31195.0
2025-03-13 14:30:00,256.38,256.48,255.98,256.41,25681.0,255.4835,255.5831,255.0849,255.5134,25681.0
2025-03-13 14:40:00,256.42,257.62,256.33,257.0,51767.0,255.5234,256.7192,255.4337,256.1013,51767.0
2025-03-13 14:50:00,256.97,257.29,256.7,257.24,25928.0,256.0714,256.3903,255.8024,256.3405,25928.0
2025-03-13 15:00:00,257.12,257.49,256.14,256.14,30828.0,256.2209,256.5896,255.2443,255.2443,30828.0
2025-03-13 15:10:00,256.07,256.7,255.98,256.6,32577.0,255.1746,255.8024,255.0849,255.7027,32577.0
2025-03-13 15:20:00,256.51,256.62,255.81,256.13,59306.0,255.613,255.7227,254.9155,255.2344,59306.0
2025-03-13 15:30:00,256.12,256.76,255.7,255.7,69238.0,255.2244,255.8622,254.8059,254.8059,69238.0
2025-03-13 15:40:00,255.84,256.9,255.63,256.45,66413.0,254.9454,256.0017,254.7361,255.5532,66413.0
2025-03-13 15:50:00,256.24,256.7,255.57,256.4,283370.0,255.344,255.8024,254.6763,255.5034,283370.0
2025-03-14 09:30:00,260.15,261.9,259.0,260.88,138694.0,259.2403,260.9842,258.0943,259.9678,138694.0
2025-03-14 09:40:00,260.86,262.88,260.85,262.67,85522.0,259.9478,261.9608,259.9379,261.7515,85522.0
2025-03-14 09:50:00,262.67,262.97,261.42,261.73,41170.0,261.7515,262.0504,260.5059,260.8148,41170.0
2025-03-14 10:00:00,261.53,262.01,260.31,261.63,74507.0,260.6155,261.0938,259.3997,260.7151,74507.0
2025-03-14 10:10:00,261.56,261.86,260.83,261.24,40673.0,260.6454,260.9443,259.9179,260.3265,40673.0
2025-03-14 10:20:00,261.32,261.97,260.64,261.52,48661.0,260.4062,261.0539,259.7286,260.6055,48661.0
2025-03-14 10:30:00,261.45,262.35,261.19,262.32,26150.0,260.5358,261.4326,260.2767,261.4027,26150.0
2025-03-14 10:40:00,262.32,262.8,262.09,262.56,47701.0,261.4027,261.881,261.1735,261.6419,47701.0
2025-03-14 10:50:00,262.64,263.6,262.39,263.6,50443.0,261.7216,262.6782,261.4725,262.6782,50443.0
2025-03-14 11:00:00,263.69,264.15,262.91,263.36,77457.0,262.7679,263.2263,261.9907,262.4391,77457.0
2025-03-14 11:10:00,263.36,263.92,263.22,263.7,34135.0,262.4391,262.9971,262.2996,262.7779,34135.0
2025-03-14 11:20:00,263.55,264.41,263.49,263.69,65874.0,262.6284,263.4854,262.5686,262.7679,65874.0
2025-03-14 11:30:00,263.69,264.71,263.59,264.71,33507.0,262.7679,263.7844,262.6683,263.7844,33507.0
2025-03-14 11:40:00,264.6,265.22,264.47,264.89,43185.0,263.6747,264.2926,263.5452,263.9637,43185.0
2025-03-14 11:50:00,264.89,265.48,264.54,264.91,56947.0,263.9637,264.5517,263.615,263.9837,56947.0
2025-03-14 12:00:00,265.13,265.3,264.32,264.65,90095.0,264.2029,264.3723,263.3957,263.7246,90095.0
2025-03-14 12:10:00,264.7,264.77,263.82,263.82,63118.0,263.7744,263.8442,262.8975,262.8975,63118.0
2025-03-14 12:20:00,263.89,264.53,263.89,264.29,31883.0,262.9672,263.605,262.9672,263.3658,31883.0
2025-03-14 12:30:00,264.44,265.15,264.31,264.87,56115.0,263.5153,264.2228,263.3858,263.9438,56115.0
2025-03-14 12:40:00,264.92,265.31,264.86,265.14,35341.0,263.9936,264.3823,263.9338,264.2129,35341.0
2025-03-14 12:50:00,265.3,265.47,265.02,265.27,30241.0,264.3723,264.5417,264.0933,264.3424,30241.0
2025-03-14 13:00:00,265.19,265.66,265.04,265.42,39556.0,264.2627,264.731,264.1132,264.4919,39556.0
2025-03-14 13:10:00,265.43,265.56,264.96,264.97,18221.0,264.5018,264.6314,264.0335,264.0435,18221.0
2025-03-14 13:20:00,264.97,265.04,264.58,264.58,28927.0,264.0435,264.1132,263.6548,263.6548,28927.0
2025-03-14 13:30:00,264.55,265.03,264.23,264.73,79444.0,263.6249,264.1032,263.306,263.8043,79444.0
2025-03-14 13:40:00,264.78,264.95,264.13,264.19,25585.0,263.8541,264.0235,263.2064,263.2662,25585.0
2025-03-14 13:50:00,264.17,264.49,264.07,264.17,14720.0,263.2462,263.5651,263.1466,263.2462,14720.0
2025-03-14 14:00:00,264.23,265.38,264.17,265.15,32396.0,263.306,264.452,263.2462,264.2228,32396.0
2025-03-14 14:10:00,265.1,265.25,264.71,264.99,14602.0,264.173,264.3225,263.7844,264.0634,14602.0
2025-03-14 14:20:00,264.93,265.24,264.77,264.97,22739.0,264.0036,264.3125,263.8442,264.0435,22739.0
2025-03-14 14:30:00,264.95,265.73,264.95,265.61,27742.0,264.0235,264.8008,264.0235,264.6812,27742.0
2025-03-14 14:40:00,265.61,265.78,265.32,265.43,36867.0,264.6812,264.8506,264.3922,264.5018,36867.0
2025-03-14 14:50:00,265.49,265.85,265.38,265.58,66881.0,264.5616,264.9204,264.452,264.6513,66881.0
2025-03-14 15:00:00,265.63,266.33,265.54,266.07,32904.0,264.7011,265.3987,264.6115,265.1396,32904.0
2025-03-14 15:10:00,265.96,266.24,265.94,266.18,20942.0,265.03,265.309,265.0101,265.2492,20942.0
2025-03-14 15:20:00,266.18,266.3,265.73,266.13,162480.0,265.2492,265.3688,264.8008,265.1994,162480.0
2025-03-14 15:30:00,266.09,266.32,265.57,265.57,177146.0,265.1595,265.3887,264.6414,264.6414,177146.0
2025-03-14 15:40:00,265.57,265.76,265.14,265.68,31361.0,264.6414,264.8307,264.2129,264.751,31361.0
2025-03-14 15:50:00,265.69,266.66,265.28,265.52,359572.0,264.7609,265.7275,264.3524,264.5915,359572.0
2025-03-17 09:30:00,265.19,265.19,263.21,264.84,92963.0,264.2627,264.2627,262.2896,263.9139,92963.0
2025-03-17 09:40:00,264.92,266.44,264.3,264.3,20152.0,263.9936,265.5083,263.3758,263.3758,20152.0
2025-03-17 09:50:00,264.18,265.41,263.83,264.48,26028.0,263.2562,264.4819,262.9074,263.5552,26028.0
2025-03-17 10:00:00,264.26,264.88,262.34,262.54,44248.0,263.3359,263.9538,261.4226,261.6219,44248.0
2025-03-17 10:10:00,262.46,263.25,262.4,263.17,44460.0,261.5422,262.3295,261.4824,262.2497,44460.0
2025-03-17 10:20:00,263.17,263.56,262.17,262.18,29887.0,262.2497,262.6384,261.2532,261.2632,29887.0
2025-03-17 10:30:00,262.05,262.84,261.79,262.39,33340.0,261.1337,261.9209,260.8746,261.4725,33340.0
2025-03-17 10:40:00,262.39,263.02,262.23,262.98,37483.0,261.4725,262.1003,261.313,262.0604,37483.0
2025-03-17 10:50:00,262.81,262.86,261.79,262.67,24556.0,261.891,261.9408,260.8746,261.7515,24556.0
2025-03-17 11:00:00,262.84,263.37,262.49,262.93,20804.0,261.9209,262.449,261.5721,262.0106,20804.0
2025-03-17 11:10:00,263.05,264.4,263.01,264.26,15128.0,262.1302,263.4754,262.0903,263.3359,15128.0
2025-03-17 11:20:00,264.33,264.78,264.0,264.0,25296.0,263.4057,263.8541,263.0768,263.0768,25296.0
2025-03-17 11:30:00,263.94,264.2,263.17,263.17,32495.0,263.0171,263.2761,262.2497,262.2497,32495.0
2025-03-17 11:40:00,263.32,263.51,263.02,263.37,19533.0,262.3992,262.5886,262.1003,262.449,19533.0
2025-03-17 11:50:00,263.37,263.73,263.13,263.19,16876.0,262.449,262.8078,262.2099,262.2697,16876.0
2025-03-17 12:00:00,263.21,264.13,262.86,264.04,45175.0,262.2896,263.2064,261.9408,263.1167,45175.0
2025-03-17 12:10:00,264.09,264.09,263.4,263.59,18117.0,263.1665,263.1665,262.4789,262.6683,18117.0
2025-03-17 12:20:00,263.39,263.54,262.94,262.99,21710.0,262.469,262.6185,262.0206,262.0704,21710.0
2025-03-17 12:30:00,263.05,263.78,262.8,263.36,15529.0,262.1302,262.8576,261.881,262.4391,15529.0
2025-03-17 12:40:00,263.4,263.41,262.65,263.2,29764.0,262.4789,262.4889,261.7316,262.2796,29764.0
2025-03-17 12:50:00,263.19,263.71,262.92,263.55,14020.0,262.2697,262.7879,262.0006,262.6284,14020.0
2025-03-17 13:00:00,263.43,264.05,263.42,263.97,25516.0,262.5088,263.1267,262.4989,263.0469,25516.0
2025-03-17 13:10:00,263.95,264.31,263.83,264.02,24631.0,263.027,263.3858,262.9074,263.0968,24631.0
2025-03-17 13:20:00,264.08,264.1,263.65,263.65,37678.0,263.1566,263.1765,262.7281,262.7281,37678.0
2025-03-17 13:30:00,263.8,265.0,263.66,264.91,41578.0,262.8775,264.0733,262.738,263.9837,41578.0
2025-03-17 13:40:00,264.91,264.96,261.68,261.85,51369.0,263.9837,264.0335,260.765,260.9344,51369.0
2025-03-17 13:50:00,261.8,263.6,261.27,263.07,52991.0,260.8845,262.6782,260.3564,262.1501,52991.0
2025-03-17 14:00:00,263.41,263.84,262.41,263.32,39424.0,262.4889,262.9174,261.4924,262.3992,39424.0
2025-03-17 14:10:00,263.16,263.53,262.7,262.92,51053.0,262.2398,262.6085,261.7814,262.0006,51053.0
2025-03-17 14:20:00,262.92,264.26,262.5,264.26,51216.0,262.0006,263.3359,261.5821,263.3359,51216.0
2025-03-17 14:30:00,264.09,264.78,263.93,264.38,66367.0,263.1665,263.8541,263.0071,263.4555,66367.0
2025-03-17 14:40:00,264.4,265.38,264.29,265.25,51249.0,263.4754,264.452,263.3658,264.3225,51249.0
2025-03-17 14:50:00,265.12,265.51,264.99,265.15,46983.0,264.1929,264.5816,264.0634,264.2228,46983.0
2025-03-17 15:00:00,265.15,265.16,264.55,264.61,27263.0,264.2228,264.2328,263.6249,263.6847,27263.0
2025-03-17 15:10:00,264.59,264.88,264.13,264.51,38566.0,263.6648,263.9538,263.2064,263.5851,38566.0
2025-03-17 15:20:00,264.56,265.25,264.28,265.17,36171.0,263.6349,264.3225,263.3559,264.2428,36171.0
2025-03-17 15:30:00,265.16,265.46,264.69,264.82,34239.0,264.2328,264.5317,263.7644,263.894,34239.0
2025-03-17 15:40:00,264.82,265.33,264.67,264.99,57283.0,263.894,264.4022,263.7445,264.0634,57283.0
2025-03-17 15:50:00,264.9,265.32,264.12,264.37,156773.0,263.9737,264.3922,263.1964,263.4456,156773.0
2025-03-18 09:30:00,264.6,265.5,261.97,262.14,72813.0,263.6747,264.5716,261.0539,261.2233,72813.0
2025-03-18 09:40:00,262.21,263.03,261.25,261.68,54513.0,261.2931,262.1102,260.3365,260.765,54513.0
2025-03-18 09:50:00,261.68,262.49,260.66,261.23,60773.0,260.765,261.5721,259.7485,260.3165,60773.0
2025-03-18 10:00:00,261.23,261.88,260.46,261.72,71380.0,260.3165,260.9643,259.5492,260.8048,71380.0
2025-03-18 10:10:00,261.71,261.97,260.96,261.2,48587.0,260.7949,261.0539,260.0475,260.2866,48587.0
2025-03-18 10:20:00,261.12,261.48,260.84,261.28,37596.0,260.2069,260.5657,259.9279,260.3664,37596.0
2025-03-18 10:30:00,261.39,262.17,260.87,262.11,41276.0,260.476,261.2532,259.9578,261.1935,41276.0
2025-03-18 10:40:00,262.12,262.24,261.14,261.88,45991.0,261.2034,261.323,260.2268,260.9643,45991.0
2025-03-18 10:50:00,261.88,263.08,261.88,262.18,35749.0,260.9643,262.1601,260.9643,261.2632,35749.0
2025-03-18 11:00:00,262.08,262.08,260.88,261.1,46903.0,261.1636,261.1636,259.9678,260.187,46903.0
2025-03-18 11:10:00,261.08,261.81,260.99,261.49,17835.0,260.1671,260.8945,260.0774,260.5756,17835.0
2025-03-18 11:20:00,261.34,261.58,261.01,261.07,25760.0,260.4261,260.6653,260.0973,260.1571,25760.0
2025-03-18 11:30:00,261.0,261.92,260.99,261.72,44360.0,260.0873,261.0041,260.0774,260.8048,44360.0
2025-03-18 11:40:00,261.74,261.84,261.07,261.12,20020.0,260.8247,260.9244,260.1571,260.2069,20020.0
2025-03-18 11:50:00,261.05,261.55,261.0,261.46,30910.0,260.1372,260.6354,260.0873,260.5457,30910.0
2025-03-18 12:00:00,261.35,262.0,261.28,261.78,18516.0,260.4361,261.0838,260.3664,260.8646,18516.0
2025-03-18 12:10:00,261.8,262.32,261.75,261.85,19175.0,260.8845,261.4027,260.8347,260.9344,19175.0
2025-03-18 12:20:00,261.85,262.6,261.85,262.6,22716.0,260.9344,261.6817,260.9344,261.6817,22716.0
2025-03-18 12:30:00,262.71,262.71,262.11,262.3,12677.0,261.7914,261.7914,261.1935,261.3828,12677.0
2025-03-18 12:40:00,262.32,262.37,261.73,261.89,20070.0,261.4027,261.4525,260.8148,260.9742,20070.0
2025-03-18 12:50:00,261.88,262.5,261.66,262.5,33844.0,260.9643,261.5821,260.745,261.5821,33844.0
2025-03-18 13:00:00,262.45,262.48,261.52,261.74,21066.0,261.5323,261.5622,260.6055,260.8247,21066.0
2025-03-18 13:10:00,261.74,262.14,261.46,261.93,44438.0,260.8247,261.2233,260.5457,261.0141,44438.0
2025-03-18 13:20:00,262.01,262.5,261.84,262.1,44176.0,261.0938,261.5821,260.9244,261.1835,44176.0
2025-03-18 13:30:00,262.0,262.9,261.95,262.81,43882.0,261.0838,261.9807,261.034,261.891,43882.0
2025-03-18 13:40:00,262.66,263.01,262.58,262.88,14831.0,261.7415,262.0903,261.6618,261.9608,14831.0
2025-03-18 13:50:00,262.78,262.89,262.12,262.33,17200.0,261.8611,261.9707,261.2034,261.4127,17200.0
2025-03-18 14:00:00,262.53,262.53,261.84,262.26,22445.0,261.612,261.612,260.9244,261.3429,22445.0
2025-03-18 14:10:00,262.12,262.32,261.71,262.32,16694.0,261.2034,261.4027,260.7949,261.4027,16694.0
2025-03-18 14:20:00,262.27,262.61,261.82,261.82,11700.0,261.3529,261.6917,260.9045,260.9045,11700.0
2025-03-18 14:30:00,261.88,262.38,261.88,262.24,18066.0,260.9643,261.4625,260.9643,261.323,18066.0
2025-03-18 14:40:00,262.17,262.3,261.88,262.11,26487.0,261.2532,261.3828,260.9643,261.1935,26487.0
2025-03-18 14:50:00,262.16,262.62,261.98,262.19,26883.0,261.2433,261.7017,261.0639,261.2732,26883.0
2025-03-18 15:00:00,262.19,262.28,261.8,262.1,42601.0,261.2732,261.3629,260.8845,261.1835,42601.0
2025-03-18 15:10:00,262.09,262.71,261.99,262.53,37325.0,261.1735,261.7914,261.0739,261.612,37325.0
2025-03-18 15:20:00,262.45,262.64,262.2,262.45,45004.0,261.5323,261.7216,261.2831,261.5323,45004.0
2025-03-18 15:30:00,262.51,262.72,262.21,262.38,42781.0,261.5921,261.8013,261.2931,261.4625,42781.0
2025-03-18 15:40:00,262.38,262.44,261.79,262.02,41650.0,261.4625,261.5223,260.8746,261.1038,41650.0
2025-03-18 15:50:00,262.85,262.98,262.32,262.69,181631.0,261.9309,262.0604,261.4027,261.7714,181631.0
2025-03-19 09:30:00,263.03,263.32,261.26,263.09,84049.0,262.1102,262.3992,260.3464,262.17,84049.0
2025-03-19 09:40:00,263.0,264.93,262.52,264.39,30322.0,262.0803,264.0036,261.602,263.4655,30322.0
2025-03-19 09:50:00,264.48,265.07,263.95,264.62,24167.0,263.5552,264.1431,263.027,263.6947,24167.0
2025-03-19 10:00:00,264.7,266.11,264.61,265.95,37075.0,263.7744,265.1795,263.6847,265.02,37075.0
2025-03-19 10:10:00,265.96,266.98,265.46,266.82,61387.0,265.03,266.0464,264.5317,265.887,61387.0
2025-03-19 10:20:00,266.88,267.06,266.23,266.37,24782.0,265.9468,266.1261,265.299,265.4386,24782.0
2025-03-19 10:30:00,266.37,267.53,266.29,267.49,40716.0,265.4386,266.5945,265.3588,266.5546,40716.0
2025-03-19 10:40:00,267.5,267.71,266.86,267.54,44702.0,266.5646,266.7739,265.9268,266.6045,44702.0
2025-03-19 10:50:00,267.54,267.71,266.73,267.03,12653.0,266.6045,266.7739,265.7973,266.0962,12653.0
2025-03-19 11:00:00,267.0,267.5,266.79,267.25,45753.0,266.0664,266.5646,265.8571,266.3155,45753.0
2025-03-19 11:10:00,267.17,267.32,266.79,266.85,23666.0,266.2358,266.3852,265.8571,265.9169,23666.0
2025-03-19 11:20:00,266.85,267.71,266.75,267.43,19083.0,265.9169,266.7739,265.8172,266.4949,19083.0
2025-03-19 11:30:00,267.29,268.15,267.29,267.91,59728.0,266.3553,267.2123,266.3553,266.9732,59728.0
2025-03-19 11:40:00,268.0,268.8,267.92,268.8,30356.0,267.0629,267.8601,266.9831,267.8601,30356.0
2025-03-19 11:50:00,268.8,269.42,268.46,268.61,27200.0,267.8601,268.4779,267.5212,267.6707,27200.0
2025-03-19 12:00:00,268.51,268.78,268.44,268.45,29250.0,267.5711,267.8401,267.5013,267.5113,29250.0
2025-03-19 12:10:00,268.33,268.59,268.04,268.34,15863.0,267.3917,267.6508,267.1027,267.4017,15863.0
2025-03-19 12:20:00,268.17,268.29,267.96,268.22,11045.0,267.2323,267.3518,267.023,267.2821,11045.0
2025-03-19 12:30:00,268.08,268.3,267.94,268.3,11984.0,267.1426,267.3618,267.0031,267.3618,11984.0
2025-03-19 12:40:00,268.16,268.35,268.07,268.32,18202.0,267.2223,267.4116,267.1326,267.3817,18202.0
2025-03-19 12:50:00,268.32,268.51,267.72,267.87,16863.0,267.3817,267.5711,266.7838,266.9333,16863.0
2025-03-19 13:00:00,267.86,268.08,267.4,267.66,14817.0,266.9233,267.1426,266.465,266.724,14817.0
2025-03-19 13:10:00,267.66,267.67,267.22,267.49,46734.0,266.724,266.734,266.2856,266.5546,46734.0
2025-03-19 13:20:00,267.59,267.9,267.55,267.75,12109.0,266.6543,266.9632,266.6144,266.8137,12109.0
2025-03-19 13:30:00,267.68,268.18,267.4,268.17,15503.0,266.744,267.2422,266.465,267.2323,15503.0
2025-03-19 13:40:00,267.92,268.26,267.35,267.42,18149.0,266.9831,267.3219,266.4151,266.4849,18149.0
2025-03-19 13:50:00,267.46,267.8,267.34,267.5,13361.0,266.5247,266.8636,266.4052,266.5646,13361.0
2025-03-19 14:00:00,267.0,268.75,266.29,268.2,14450.0,266.0664,267.8102,265.3588,267.2622,14450.0
2025-03-19 14:10:00,268.22,269.0,268.21,268.69,13218.0,267.2821,268.0594,267.2721,267.7504,13218.0
2025-03-19 14:20:00,268.56,268.87,268.36,268.53,12930.0,267.6209,267.9298,267.4216,267.591,12930.0
2025-03-19 14:30:00,268.51,269.86,268.51,269.05,26712.0,267.5711,268.9164,267.5711,268.1092,26712.0
2025-03-19 14:40:00,269.08,270.05,268.99,269.97,37549.0,268.1391,269.1057,268.0494,269.026,37549.0
2025-03-19 14:50:00,269.98,271.61,269.97,271.31,56469.0,269.0359,270.6602,269.026,270.3613,56469.0
2025-03-19 15:00:00,271.31,271.93,270.75,271.84,35814.0,270.3613,270.9791,269.8032,270.8894,35814.0
2025-03-19 15:10:00,271.99,272.01,270.97,271.53,59544.0,271.0389,271.0588,270.0225,270.5805,59544.0
2025-03-19 15:20:00,271.53,271.59,269.59,269.96,91021.0,270.5805,270.6403,268.6473,269.016,91021.0
2025-03-19 15:30:00,269.74,271.38,269.59,271.19,44399.0,268.7968,270.431,268.6473,270.2417,44399.0
2025-03-19 15:40:00,271.03,271.75,271.0,271.41,77820.0,270.0823,270.7997,270.0524,270.4609,77820.0
2025-03-19 15:50:00,271.2,271.43,270.48,270.52,227221.0,270.2517,270.4809,269.5342,269.574,227221.0
2025-03-20 09:30:00,269.03,270.1,268.22,269.52,64171.0,268.0893,269.1555,267.2821,268.5775,64171.0
2025-03-20 09:40:00,269.75,270.82,269.0,270.82,23584.0,268.8067,269.873,268.0594,269.873,23584.0
2025-03-20 09:50:00,270.62,272.41,270.28,272.37,37876.0,269.6737,271.4574,269.3349,271.4176,37876.0
2025-03-20 10:00:00,272.41,273.97,272.33,272.91,77388.0,271.4574,273.012,271.3777,271.9557,77388.0
2025-03-20 10:10:00,272.9,273.1,271.93,272.85,20895.0,271.9457,272.145,270.9791,271.8959,20895.0
2025-03-20 10:20:00,272.66,273.52,272.39,272.75,33526.0,271.7066,272.5636,271.4375,271.7962,33526.0
2025-03-20 10:30:00,272.86,273.51,272.53,273.2,36380.0,271.9059,272.5536,271.577,272.2447,36380.0
2025-03-20 10:40:00,273.2,273.9,273.06,273.79,36972.0,272.2447,272.9422,272.1052,272.8326,36972.0
2025-03-20 10:50:00,273.67,274.55,273.3,274.0,45901.0,272.713,273.59,272.3443,273.0419,45901.0
2025-03-20 11:00:00,273.79,274.19,273.39,274.07,35045.0,272.8326,273.2312,272.434,273.1116,35045.0
2025-03-20 11:10:00,274.19,274.48,273.84,274.02,21733.0,273.2312,273.5202,272.8824,273.0618,21733.0
2025-03-20 11:20:00,273.91,274.32,273.65,273.74,42712.0,272.9522,273.3608,272.6931,272.7828,42712.0
2025-03-20 11:30:00,273.81,273.81,272.6,272.87,15590.0,272.8525,272.8525,271.6468,271.9158,15590.0
2025-03-20 11:40:00,273.0,273.7,273.0,273.44,10778.0,272.0454,272.7429,272.0454,272.4838,10778.0
2025-03-20 11:50:00,273.16,273.25,272.0,272.16,8677.0,272.2048,272.2945,271.0489,271.2083,8677.0
2025-03-20 12:00:00,272.0,273.04,271.83,272.27,14090.0,271.0489,272.0852,270.8795,271.3179,14090.0
2025-03-20 12:10:00,272.34,272.52,271.88,272.31,13707.0,271.3877,271.5671,270.9293,271.3578,13707.0
2025-03-20 12:20:00,272.21,272.48,271.46,271.58,27261.0,271.2581,271.5272,270.5108,270.6303,27261.0
2025-03-20 12:30:00,271.7,271.84,271.29,271.81,14829.0,270.7499,270.8894,270.3414,270.8595,14829.0
2025-03-20 12:40:00,271.73,271.78,271.26,271.34,11958.0,270.7798,270.8296,270.3115,270.3912,11958.0
2025-03-20 12:50:00,271.29,271.68,271.19,271.38,9617.0,270.3414,270.73,270.2417,270.431,9617.0
2025-03-20 13:00:00,271.38,272.04,271.35,272.04,17144.0,270.431,271.0887,270.4011,271.0887,17144.0
2025-03-20 13:10:00,271.97,272.19,271.75,271.9,6816.0,271.019,271.2382,270.7997,270.9492,6816.0
2025-03-20 13:20:00,271.75,271.88,270.37,270.58,10801.0,270.7997,270.9293,269.4246,269.6338,10801.0
2025-03-20 13:30:00,270.58,271.35,270.58,271.35,15559.0,269.6338,270.4011,269.6338,270.4011,15559.0
2025-03-20 13:40:00,271.18,271.8,271.01,271.61,11804.0,270.2317,270.8496,270.0623,270.6602,11804.0
2025-03-20 13:50:00,271.61,271.72,270.78,271.01,11444.0,270.6602,270.7698,269.8331,270.0623,11444.0
2025-03-20 14:00:00,270.89,271.42,270.88,271.31,9336.0,269.9428,270.4709,269.9328,270.3613,9336.0
2025-03-20 14:10:00,271.31,271.55,271.14,271.26,10816.0,270.3613,270.6004,270.1919,270.3115,10816.0
2025-03-20 14:20:00,271.25,271.27,270.69,270.75,18136.0,270.3015,270.3214,269.7435,269.8032,18136.0
2025-03-20 14:30:00,270.67,271.08,270.37,271.06,20413.0,269.7235,270.1321,269.4246,270.1122,20413.0
2025-03-20 14:40:00,271.1,271.42,270.76,271.42,13341.0,270.152,270.4709,269.8132,270.4709,13341.0
2025-03-20 14:50:00,271.47,271.93,270.82,271.06,11063.0,270.5207,270.9791,269.873,270.1122,11063.0
2025-03-20 15:00:00,271.13,271.69,271.13,271.55,10023.0,270.1819,270.74,270.1819,270.6004,10023.0
2025-03-20 15:10:00,271.44,271.8,271.44,271.63,16402.0,270.4908,270.8496,270.4908,270.6802,16402.0
2025-03-20 15:20:00,271.6,272.06,271.0,271.0,14418.0,270.6503,271.1087,270.0524,270.0524,14418.0
2025-03-20 15:30:00,271.11,271.68,270.85,271.48,18174.0,270.162,270.73,269.9029,270.5307,18174.0
2025-03-20 15:40:00,271.64,271.82,271.43,271.77,24628.0,270.6901,270.8695,270.4809,270.8197,24628.0
2025-03-20 15:50:00,271.92,271.93,270.59,270.8,149872.0,270.9691,270.9791,269.6438,269.8531,149872.0
2025-03-21 09:30:00,267.85,268.37,265.54,266.5,681625.0,266.9134,267.4316,264.6115,265.5681,681625.0
2025-03-21 09:40:00,266.68,267.74,266.34,266.92,25627.0,265.7475,266.8038,265.4087,265.9866,25627.0
2025-03-21 09:50:00,267.09,267.21,265.73,266.2,28869.0,266.156,266.2756,264.8008,265.2692,28869.0
2025-03-21 10:00:00,266.02,266.36,265.62,265.89,45414.0,265.0898,265.4286,264.6912,264.9602,45414.0
2025-03-21 10:10:00,265.69,266.5,265.16,266.5,32944.0,264.7609,265.5681,264.2328,265.5681,32944.0
2025-03-21 10:20:00,266.66,267.04,266.4,266.74,22533.0,265.7275,266.1062,265.4685,265.8073,22533.0
2025-03-21 10:30:00,266.74,266.96,266.09,266.24,14983.0,265.8073,266.0265,265.1595,265.309,14983.0
2025-03-21 10:40:00,265.94,266.73,265.91,266.58,19083.0,265.0101,265.7973,264.9802,265.6478,19083.0
2025-03-21 10:50:00,266.63,267.13,266.3,266.86,28741.0,265.6976,266.1959,265.3688,265.9268,28741.0
2025-03-21 11:00:00,266.92,267.45,266.88,267.41,21713.0,265.9866,266.5148,265.9468,266.4749,21713.0
2025-03-21 11:10:00,267.4,267.78,266.85,267.09,19730.0,266.465,266.8436,265.9169,266.156,19730.0
2025-03-21 11:20:00,267.09,267.44,266.88,267.17,7620.0,266.156,266.5048,265.9468,266.2358,7620.0
2025-03-21 11:30:00,267.1,267.61,267.09,267.18,17086.0,266.166,266.6742,266.156,266.2457,17086.0
2025-03-21 11:40:00,267.19,267.19,266.35,266.51,16169.0,266.2557,266.2557,265.4186,265.5781,16169.0
2025-03-21 11:50:00,266.52,266.59,265.97,266.54,15309.0,265.588,265.6578,265.04,265.608,15309.0
2025-03-21 12:00:00,266.43,267.44,266.43,267.29,12775.0,265.4983,266.5048,265.4983,266.3553,12775.0
2025-03-21 12:10:00,267.29,268.63,267.28,268.55,21909.0,266.3553,267.6907,266.3454,267.6109,21909.0
2025-03-21 12:20:00,268.34,269.24,268.28,268.96,22694.0,267.4017,268.2985,267.3419,268.0195,22694.0
2025-03-21 12:30:00,268.86,268.89,268.37,268.65,10540.0,267.9198,267.9497,267.4316,267.7106,10540.0
2025-03-21 12:40:00,268.7,269.26,268.5,269.26,8435.0,267.7604,268.3185,267.5611,268.3185,8435.0
2025-03-21 12:50:00,269.24,270.09,269.23,269.83,8315.0,268.2985,269.1455,268.2886,268.8865,8315.0
2025-03-21 13:00:00,270.22,270.22,269.51,269.97,10046.0,269.2751,269.2751,268.5676,269.026,10046.0
2025-03-21 13:10:00,270.1,270.1,269.66,269.84,8589.0,269.1555,269.1555,268.7171,268.8964,8589.0
2025-03-21 13:20:00,269.86,269.93,269.3,269.44,35244.0,268.9164,268.9861,268.3583,268.4978,35244.0
2025-03-21 13:30:00,269.31,269.5,269.0,269.5,9861.0,268.3683,268.5576,268.0594,268.5576,9861.0
2025-03-21 13:40:00,269.48,270.09,269.47,270.09,17328.0,268.5377,269.1455,268.5277,269.1455,17328.0
2025-03-21 13:50:00,270.23,270.3,269.74,269.78,8041.0,269.2851,269.3548,268.7968,268.8366,8041.0
2025-03-21 14:00:00,269.67,269.87,269.23,269.53,10798.0,268.727,268.9263,268.2886,268.5875,10798.0
2025-03-21 14:10:00,269.39,269.8,269.31,269.62,9492.0,268.448,268.8566,268.3683,268.6772,9492.0
2025-03-21 14:20:00,269.67,269.73,268.81,268.85,25176.0,268.727,268.7868,267.87,267.9099,25176.0
2025-03-21 14:30:00,268.89,269.72,268.89,269.54,13225.0,267.9497,268.7768,267.9497,268.5975,13225.0
2025-03-21 14:40:00,269.61,269.72,269.01,269.18,10559.0,268.6672,268.7768,268.0693,268.2387,10559.0
2025-03-21 14:50:00,269.26,269.3,268.91,268.91,11165.0,268.3185,268.3583,267.9697,267.9697,11165.0
2025-03-21 15:00:00,268.88,269.15,268.64,269.01,21049.0,267.9398,268.2088,267.7006,268.0693,21049.0
2025-03-21 15:10:00,268.98,269.37,268.96,269.29,46444.0,268.0394,268.4281,268.0195,268.3483,46444.0
2025-03-21 15:20:00,269.3,269.66,268.97,269.5,34047.0,268.3583,268.7171,268.0295,268.5576,34047.0
2025-03-21 15:30:00,269.42,269.87,269.27,269.5,31477.0,268.4779,268.9263,268.3284,268.5576,31477.0
2025-03-21 15:40:00,269.43,269.8,269.04,269.8,37595.0,268.4879,268.8566,268.0992,268.8566,37595.0
2025-03-21 15:50:00,270.0,270.56,269.67,270.38,202724.0,269.0559,269.6139,268.727,269.4345,202724.0
2025-03-24 09:30:00,275.23,275.66,274.23,274.84,59211.0,274.2676,274.6961,273.2711,273.8789,59211.0
2025-03-24 09:40:00,275.0,276.66,274.99,276.49,26214.0,274.0384,275.6926,274.0284,275.5232,26214.0
2025-03-24 09:50:00,276.5,276.84,275.74,276.31,38888.0,275.5331,275.8719,274.7758,275.3438,38888.0
2025-03-24 10:00:00,276.31,276.47,276.0,276.24,48347.0,275.3438,275.5032,275.0349,275.274,48347.0
2025-03-24 10:10:00,276.26,276.89,276.26,276.77,42102.0,275.294,275.9218,275.294,275.8022,42102.0
2025-03-24 10:20:00,276.88,277.17,276.66,276.88,42264.0,275.9118,276.2008,275.6926,275.9118,42264.0
2025-03-24 10:30:00,276.96,277.05,276.59,276.66,25211.0,275.9915,276.0812,275.6228,275.6926,25211.0
2025-03-24 10:40:00,276.78,277.05,276.64,277.0,22232.0,275.8122,276.0812,275.6726,276.0314,22232.0
2025-03-24 10:50:00,277.04,277.09,276.01,276.57,39353.0,276.0712,276.1211,275.0448,275.6029,39353.0
2025-03-24 11:00:00,276.68,276.94,276.37,276.61,22159.0,275.7125,275.9716,275.4036,275.6427,22159.0
2025-03-24 11:10:00,276.61,276.87,276.47,276.78,16026.0,275.6427,275.9018,275.5032,275.8122,16026.0
2025-03-24 11:20:00,276.83,277.11,276.58,277.06,17719.0,275.862,276.141,275.6129,276.0912,17719.0
2025-03-24 11:30:00,277.08,277.08,276.73,276.87,23199.0,276.1111,276.1111,275.7623,275.9018,23199.0
2025-03-24 11:40:00,276.89,277.0,276.38,276.38,13148.0,275.9218,276.0314,275.4136,275.4136,13148.0
2025-03-24 11:50:00,276.51,277.07,276.4,276.98,6577.0,275.5431,276.1011,275.4335,276.0115,6577.0
2025-03-24 12:00:00,276.74,277.18,276.74,276.97,19750.0,275.7723,276.2108,275.7723,276.0015,19750.0
2025-03-24 12:10:00,277.0,277.09,276.72,276.74,32081.0,276.0314,276.1211,275.7524,275.7723,32081.0
2025-03-24 12:20:00,276.74,277.36,276.68,277.16,44036.0,275.7723,276.3901,275.7125,276.1908,44036.0
2025-03-24 12:30:00,277.1,277.61,276.84,276.84,9824.0,276.131,276.6393,275.8719,275.8719,9824.0
2025-03-24 12:40:00,276.92,277.0,276.19,276.25,12569.0,275.9517,276.0314,275.2242,275.284,12569.0
2025-03-24 12:50:00,276.11,276.48,275.78,276.06,12378.0,275.1445,275.5132,274.8157,275.0947,12378.0
2025-03-24 13:00:00,275.94,276.11,275.78,275.98,17070.0,274.9751,275.1445,274.8157,275.015,17070.0
2025-03-24 13:10:00,276.03,276.2,275.89,276.16,18538.0,275.0648,275.2342,274.9253,275.1943,18538.0
2025-03-24 13:20:00,276.12,276.67,276.07,276.67,26835.0,275.1545,275.7025,275.1046,275.7025,26835.0
2025-03-24 13:30:00,276.61,276.81,276.43,276.54,23896.0,275.6427,275.8421,275.4634,275.573,23896.0
2025-03-24 13:40:00,276.55,276.57,276.33,276.34,16693.0,275.583,275.6029,275.3637,275.3737,16693.0
2025-03-24 13:50:00,276.3,276.33,275.84,275.9,13808.0,275.3338,275.3637,274.8754,274.9352,13808.0
2025-03-24 14:00:00,275.87,275.9,275.1,275.74,20876.0,274.9053,274.9352,274.138,274.7758,20876.0
2025-03-24 14:10:00,275.69,276.19,275.58,275.96,65137.0,274.726,275.2242,274.6164,274.995,65137.0
2025-03-24 14:20:00,275.94,276.1,275.73,276.05,10369.0,274.9751,275.1345,274.7658,275.0847,10369.0
2025-03-24 14:30:00,276.01,276.48,275.73,276.35,17121.0,275.0448,275.5132,274.7658,275.3837,17121.0
2025-03-24 14:40:00,276.28,276.75,276.19,276.31,13501.0,275.3139,275.7823,275.2242,275.3438,13501.0
2025-03-24 14:50:00,276.41,276.83,276.29,276.51,10970.0,275.4434,275.862,275.3239,275.5431,10970.0
2025-03-24 15:00:00,276.59,277.07,276.4,276.96,24220.0,275.6228,276.1011,275.4335,275.9915,24220.0
2025-03-24 15:10:00,276.87,277.86,276.87,277.47,27767.0,275.9018,276.8884,275.9018,276.4997,27767.0
2025-03-24 15:20:00,277.46,277.72,277.24,277.36,27906.0,276.4898,276.7489,276.2705,276.3901,27906.0
2025-03-24 15:30:00,277.28,277.7,277.19,277.53,41084.0,276.3104,276.7289,276.2207,276.5595,41084.0
2025-03-24 15:40:00,277.51,278.2,277.36,277.96,37857.0,276.5396,277.2272,276.3901,276.988,37857.0
2025-03-24 15:50:00,277.93,278.25,277.49,277.86,200131.0,276.9581,277.277,276.5197,276.8884,200131.0
2025-03-25 09:30:00,278.9,279.67,277.5,277.82,45812.0,277.9247,278.692,276.5296,276.8485,45812.0
2025-03-25 09:40:00,277.94,278.16,276.77,276.79,67120.0,276.9681,277.1873,275.8022,275.8221,67120.0
2025-03-25 09:50:00,276.67,277.62,276.21,277.17,45100.0,275.7025,276.6492,275.2441,276.2008,45100.0
2025-03-25 10:00:00,277.11,277.71,276.23,277.58,35912.0,276.141,276.7389,275.2641,276.6094,35912.0
2025-03-25 10:10:00,277.65,278.13,277.39,278.03,14219.0,276.6791,277.1574,276.42,277.0578,14219.0
2025-03-25 10:20:00,278.13,279.39,278.06,278.49,35797.0,277.1574,278.413,277.0877,277.5162,35797.0
2025-03-25 10:30:00,278.7,279.79,278.49,279.67,14206.0,277.7254,278.8116,277.5162,278.692,14206.0
2025-03-25 10:40:00,279.64,279.69,279.27,279.59,16849.0,278.6622,278.712,278.2934,278.6123,16849.0
2025-03-25 10:50:00,279.31,279.52,278.41,278.55,13322.0,278.3333,278.5426,277.4365,277.576,13322.0
2025-03-25 11:00:00,278.69,279.27,278.57,278.97,10360.0,277.7155,278.2934,277.5959,277.9945,10360.0
2025-03-25 11:10:00,279.1,279.22,278.91,279.16,4846.0,278.124,278.2436,277.9347,278.1838,4846.0
2025-03-25 11:20:00,279.31,279.55,279.14,279.23,18585.0,278.3333,278.5725,278.1639,278.2536,18585.0
2025-03-25 11:30:00,279.25,279.26,278.66,278.93,12270.0,278.2735,278.2835,277.6856,277.9546,12270.0
2025-03-25 11:40:00,278.82,278.93,278.39,278.48,7948.0,277.845,277.9546,277.4165,277.5062,7948.0
2025-03-25 11:50:00,278.53,278.67,277.85,277.93,11876.0,277.556,277.6955,276.8784,276.9581,11876.0
2025-03-25 12:00:00,277.81,278.14,277.58,278.14,13688.0,276.8386,277.1674,276.6094,277.1674,13688.0
2025-03-25 12:10:00,278.2,278.2,277.95,278.05,15960.0,277.2272,277.2272,276.9781,277.0777,15960.0
2025-03-25 12:20:00,278.03,278.52,278.03,278.21,11116.0,277.0578,277.5461,277.0578,277.2372,11116.0
2025-03-25 12:30:00,278.31,278.44,278.13,278.13,6693.0,277.3368,277.4664,277.1574,277.1574,6693.0
2025-03-25 12:40:00,278.27,278.47,278.13,278.15,10646.0,277.2969,277.4962,277.1574,277.1774,10646.0
2025-03-25 12:50:00,278.09,278.5,277.99,278.47,16599.0,277.1176,277.5261,277.0179,277.4962,16599.0
2025-03-25 13:00:00,278.49,278.88,278.45,278.81,13415.0,277.5162,277.9048,277.4763,277.8351,13415.0
2025-03-25 13:10:00,278.84,278.84,278.43,278.61,8509.0,277.865,277.865,277.4564,277.6358,8509.0
2025-03-25 13:20:00,278.61,278.61,277.98,278.1,19108.0,277.6358,277.6358,277.008,277.1275,19108.0
2025-03-25 13:30:00,278.09,278.51,278.08,278.4,8162.0,277.1176,277.5361,277.1076,277.4265,8162.0
2025-03-25 13:40:00,278.43,278.75,278.21,278.21,14683.0,277.4564,277.7753,277.2372,277.2372,14683.0
2025-03-25 13:50:00,278.14,278.38,277.99,278.03,16326.0,277.1674,277.4066,277.0179,277.0578,16326.0
2025-03-25 14:00:00,278.0,278.27,277.88,278.16,34288.0,277.0279,277.2969,276.9083,277.1873,34288.0
2025-03-25 14:10:00,278.24,278.5,278.17,278.44,8899.0,277.267,277.5261,277.1973,277.4664,8899.0
2025-03-25 14:20:00,278.51,278.69,278.16,278.44,13605.0,277.5361,277.7155,277.1873,277.4664,13605.0
2025-03-25 14:30:00,278.39,278.49,278.16,278.22,10398.0,277.4165,277.5162,277.1873,277.2471,10398.0
2025-03-25 14:40:00,278.28,278.28,277.99,278.15,18429.0,277.3069,277.3069,277.0179,277.1774,18429.0
2025-03-25 14:50:00,278.14,278.22,277.95,278.0,14160.0,277.1674,277.2471,276.9781,277.0279,14160.0
2025-03-25 15:00:00,278.02,278.81,277.99,278.58,16747.0,277.0478,277.8351,277.0179,277.6059,16747.0
2025-03-25 15:10:00,278.58,278.72,278.34,278.4,19345.0,277.6059,277.7454,277.3667,277.4265,19345.0
2025-03-25 15:20:00,278.36,278.65,278.26,278.28,30313.0,277.3866,277.6756,277.287,277.3069,30313.0
2025-03-25 15:30:00,278.25,278.93,278.25,278.65,63440.0,277.277,277.9546,277.277,277.6756,63440.0
2025-03-25 15:40:00,278.73,279.25,278.73,279.22,29941.0,277.7553,278.2735,277.7553,278.2436,29941.0
2025-03-25 15:50:00,279.17,279.45,278.55,279.29,207999.0,278.1938,278.4728,277.576,278.3134,207999.0
2025-03-26 09:30:00,280.0,281.71,279.07,280.59,59299.0,279.0209,280.7249,278.0941,279.6088,59299.0
2025-03-26 09:40:00,281.14,282.13,280.7,281.01,15647.0,280.1569,281.1434,279.7184,280.0274,15647.0
2025-03-26 09:50:00,280.97,281.3,280.69,280.89,26940.0,279.9875,280.3163,279.7085,279.9078,26940.0
2025-03-26 10:00:00,280.79,281.37,280.4,281.16,14196.0,279.8081,280.3861,279.4195,280.1768,14196.0
2025-03-26 10:10:00,281.21,281.59,281.08,281.23,13378.0,280.2267,280.6053,280.0971,280.2466,13378.0
2025-03-26 10:20:00,281.05,281.05,280.25,280.93,10744.0,280.0672,280.0672,279.27,279.9476,10744.0
2025-03-26 10:30:00,281.04,281.57,280.83,281.29,23390.0,280.0573,280.5854,279.848,280.3064,23390.0
2025-03-26 10:40:00,281.26,281.29,280.35,280.37,16650.0,280.2765,280.3064,279.3697,279.3896,16650.0
2025-03-26 10:50:00,280.4,280.89,280.23,280.69,25503.0,279.4195,279.9078,279.2501,279.7085,25503.0
2025-03-26 11:00:00,280.68,281.04,280.36,280.68,13894.0,279.6985,280.0573,279.3796,279.6985,13894.0
2025-03-26 11:10:00,280.69,280.91,279.74,280.04,53714.0,279.7085,279.9277,278.7618,279.0608,53714.0
2025-03-26 11:20:00,280.11,280.34,279.55,279.81,46146.0,279.1305,279.3597,278.5725,278.8316,46146.0
2025-03-26 11:30:00,279.82,280.34,279.81,280.3,12978.0,278.8415,279.3597,278.8316,279.3198,12978.0
2025-03-26 11:40:00,280.27,280.53,278.56,279.11,38561.0,279.29,279.549,277.5859,278.134,38561.0
2025-03-26 11:50:00,279.11,279.11,277.85,278.39,44959.0,278.134,278.134,276.8784,277.4165,44959.0
2025-03-26 12:00:00,278.4,279.19,278.18,278.92,8730.0,277.4265,278.2137,277.2073,277.9447,8730.0
2025-03-26 12:10:00,278.8,278.96,278.41,278.41,9579.0,277.8251,277.9845,277.4365,277.4365,9579.0
2025-03-26 12:20:00,278.34,279.05,278.2,278.86,30668.0,277.3667,278.0742,277.2272,277.8849,30668.0
2025-03-26 12:30:00,278.86,279.23,278.6,278.6,21544.0,277.8849,278.2536,277.6258,277.6258,21544.0
2025-03-26 12:40:00,278.53,278.76,278.3,278.67,15281.0,277.556,277.7852,277.3268,277.6955,15281.0
2025-03-26 12:50:00,278.71,278.71,278.06,278.1,21939.0,277.7354,277.7354,277.0877,277.1275,21939.0
2025-03-26 13:00:00,278.22,278.22,277.64,277.94,9240.0,277.2471,277.2471,276.6691,276.9681,9240.0
2025-03-26 13:10:00,277.86,277.98,276.99,277.26,14878.0,276.8884,277.008,276.0214,276.2905,14878.0
2025-03-26 13:20:00,277.19,277.41,276.76,276.89,34048.0,276.2207,276.44,275.7922,275.9218,34048.0
2025-03-26 13:30:00,276.88,276.97,276.25,276.92,14863.0,275.9118,276.0015,275.284,275.9517,14863.0
2025-03-26 13:40:00,276.97,277.52,276.96,277.13,8840.0,276.0015,276.5496,275.9915,276.1609,8840.0
2025-03-26 13:50:00,277.14,277.3,276.97,276.98,7349.0,276.1709,276.3303,276.0015,276.0115,7349.0
2025-03-26 14:00:00,277.05,277.3,276.97,277.01,16154.0,276.0812,276.3303,276.0015,276.0414,16154.0
2025-03-26 14:10:00,277.06,277.65,277.05,277.35,13373.0,276.0912,276.6791,276.0812,276.3802,13373.0
2025-03-26 14:20:00,277.29,277.6,277.27,277.4,28917.0,276.3204,276.6293,276.3004,276.43,28917.0
2025-03-26 14:30:00,277.4,277.6,276.99,277.02,21678.0,276.43,276.6293,276.0214,276.0513,21678.0
2025-03-26 14:40:00,277.04,277.16,276.17,276.51,138468.0,276.0712,276.1908,275.2043,275.5431,138468.0
2025-03-26 14:50:00,276.53,276.61,275.31,275.34,44656.0,275.563,275.6427,274.3473,274.3772,44656.0
2025-03-26 15:00:00,275.34,275.63,274.59,274.67,49390.0,274.3772,274.6662,273.6298,273.7095,49390.0
2025-03-26 15:10:00,274.71,275.69,274.68,275.66,31263.0,273.7494,274.726,273.7195,274.6961,31263.0
2025-03-26 15:20:00,275.66,276.1,275.46,275.58,25981.0,274.6961,275.1345,274.4968,274.6164,25981.0
2025-03-26 15:30:00,275.68,276.18,275.48,275.86,40245.0,274.716,275.2143,274.5167,274.8954,40245.0
2025-03-26 15:40:00,275.87,276.44,275.57,275.87,44996.0,274.9053,275.4733,274.6064,274.9053,44996.0
2025-03-26 15:50:00,275.82,276.54,275.73,275.85,200700.0,274.8555,275.573,274.7658,274.8854,200700.0
2025-03-27 09:30:00,274.86,274.86,271.18,271.48,55179.0,273.8989,273.8989,270.2317,270.5307,55179.0
2025-03-27 09:40:00,271.76,272.52,270.54,272.11,75974.0,270.8097,271.5671,269.594,271.1585,75974.0
2025-03-27 09:50:00,272.38,274.44,272.35,274.01,61568.0,271.4275,273.4803,271.3976,273.0518,61568.0
2025-03-27 10:00:00,273.99,274.7,273.31,273.68,30842.0,273.0319,273.7394,272.3543,272.723,30842.0
2025-03-27 10:10:00,273.37,275.29,272.56,275.27,42755.0,272.4141,274.3274,271.6069,274.3074,42755.0
2025-03-27 10:20:00,275.42,275.42,274.39,274.62,24546.0,274.4569,274.4569,273.4305,273.6597,24546.0
2025-03-27 10:30:00,274.61,275.5,274.6,275.16,18803.0,273.6497,274.5366,273.6398,274.1978,18803.0
2025-03-27 10:40:00,275.19,275.33,274.37,274.57,18033.0,274.2277,274.3672,273.4106,273.6099,18033.0
2025-03-27 10:50:00,274.59,274.82,274.34,274.7,23955.0,273.6298,273.859,273.3807,273.7394,23955.0
2025-03-27 11:00:00,274.7,274.87,274.24,274.24,22823.0,273.7394,273.9088,273.281,273.281,22823.0
2025-03-27 11:10:00,274.33,274.85,274.26,274.84,22368.0,273.3707,273.8889,273.301,273.8789,22368.0
2025-03-27 11:20:00,274.85,274.85,273.72,273.98,22244.0,273.8889,273.8889,272.7629,273.0219,22244.0
2025-03-27 11:30:00,273.89,273.93,272.85,272.92,19586.0,272.9323,272.9721,271.8959,271.9657,19586.0
2025-03-27 11:40:00,272.92,272.98,272.34,272.64,32823.0,271.9657,272.0254,271.3877,271.6866,32823.0
2025-03-27 11:50:00,272.64,273.15,272.61,273.01,16266.0,271.6866,272.1948,271.6567,272.0553,16266.0
2025-03-27 12:00:00,273.01,274.19,272.78,274.05,18945.0,272.0553,273.2312,271.8261,273.0917,18945.0
2025-03-27 12:10:00,274.03,274.09,273.59,274.09,27591.0,273.0718,273.1316,272.6333,273.1316,27591.0
2025-03-27 12:20:00,274.09,274.18,273.57,273.89,19937.0,273.1316,273.2212,272.6134,272.9323,19937.0
2025-03-27 12:30:00,273.87,274.27,273.51,273.61,10383.0,272.9123,273.3109,272.5536,272.6532,10383.0
2025-03-27 12:40:00,273.61,273.72,272.6,272.63,20271.0,272.6532,272.7629,271.6468,271.6767,20271.0
2025-03-27 12:50:00,272.65,272.72,271.8,271.87,42240.0,271.6966,271.7664,270.8496,270.9193,42240.0
2025-03-27 13:00:00,271.99,272.34,271.74,271.87,42294.0,271.0389,271.3877,270.7898,270.9193,42294.0
2025-03-27 13:10:00,272.01,272.73,271.87,272.33,37777.0,271.0588,271.7763,270.9193,271.3777,37777.0
2025-03-27 13:20:00,272.28,272.46,271.76,271.85,30750.0,271.3279,271.5073,270.8097,270.8994,30750.0
2025-03-27 13:30:00,271.85,272.16,271.66,271.8,14528.0,270.8994,271.2083,270.7101,270.8496,14528.0
2025-03-27 13:40:00,271.8,272.41,271.56,272.26,14010.0,270.8496,271.4574,270.6104,271.308,14010.0
2025-03-27 13:50:00,272.36,272.57,271.51,271.75,18579.0,271.4076,271.6169,270.5606,270.7997,18579.0
2025-03-27 14:00:00,271.74,272.75,271.72,272.53,13672.0,270.7898,271.7962,270.7698,271.577,13672.0
2025-03-27 14:10:00,272.54,273.0,272.44,272.74,17918.0,271.587,272.0454,271.4873,271.7863,17918.0
2025-03-27 14:20:00,272.74,273.08,272.55,272.59,14718.0,271.7863,272.1251,271.5969,271.6368,14718.0
2025-03-27 14:30:00,272.69,272.77,272.22,272.7,12593.0,271.7365,271.8162,271.2681,271.7464,12593.0
2025-03-27 14:40:00,272.59,272.73,272.37,272.65,15385.0,271.6368,271.7763,271.4176,271.6966,15385.0
2025-03-27 14:50:00,272.68,272.99,272.09,272.09,21131.0,271.7265,272.0354,271.1386,271.1386,21131.0
2025-03-27 15:00:00,272.12,272.69,272.06,272.64,13968.0,271.1685,271.7365,271.1087,271.6866,13968.0
2025-03-27 15:10:00,272.68,273.61,272.64,273.51,17307.0,271.7265,272.6532,271.6866,272.5536,17307.0
2025-03-27 15:20:00,273.51,273.81,273.43,273.66,19622.0,272.5536,272.8525,272.4739,272.7031,19622.0
2025-03-27 15:30:00,273.75,273.75,272.79,272.88,30093.0,272.7928,272.7928,271.8361,271.9258,30093.0
2025-03-27 15:40:00,272.86,273.32,272.68,273.31,50824.0,271.9059,272.3643,271.7265,272.3543,50824.0
2025-03-27 15:50:00,273.18,273.3,271.79,272.04,173482.0,272.2247,272.3443,270.8396,271.0887,173482.0
2025-03-28 09:30:00,270.63,272.65,270.0,272.31,37272.0,269.6837,271.6966,269.0559,271.3578,37272.0
2025-03-28 09:40:00,271.87,271.88,268.85,268.94,37287.0,270.9193,270.9293,267.9099,267.9996,37287.0
2025-03-28 09:50:00,268.87,269.3,267.45,267.64,83606.0,267.9298,268.3583,266.5148,266.7041,83606.0
2025-03-28 10:00:00,267.53,268.21,265.57,266.02,57897.0,266.5945,267.2721,264.6414,265.0898,57897.0
2025-03-28 10:10:00,266.26,266.68,265.66,266.02,42260.0,265.3289,265.7475,264.731,265.0898,42260.0
2025-03-28 10:20:00,266.23,266.51,265.12,265.3,34715.0,265.299,265.5781,264.1929,264.3723,34715.0
2025-03-28 10:30:00,265.28,265.66,263.89,264.82,61652.0,264.3524,264.731,262.9672,263.894,61652.0
2025-03-28 10:40:00,264.75,265.5,264.47,264.59,47368.0,263.8242,264.5716,263.5452,263.6648,47368.0
2025-03-28 10:50:00,264.47,265.32,264.07,264.67,28527.0,263.5452,264.3922,263.1466,263.7445,28527.0
2025-03-28 11:00:00,264.53,264.53,263.73,263.91,20868.0,263.605,263.605,262.8078,262.9872,20868.0
2025-03-28 11:10:00,263.96,265.0,263.96,264.76,26500.0,263.037,264.0733,263.037,263.8342,26500.0
2025-03-28 11:20:00,264.76,265.2,264.59,265.07,14277.0,263.8342,264.2726,263.6648,264.1431,14277.0
2025-03-28 11:30:00,265.02,265.55,265.01,265.42,15217.0,264.0933,264.6214,264.0833,264.4919,15217.0
2025-03-28 11:40:00,265.42,265.74,264.81,265.06,18811.0,264.4919,264.8108,263.884,264.1331,18811.0
2025-03-28 11:50:00,265.06,265.2,264.6,264.72,21713.0,264.1331,264.2726,263.6747,263.7943,21713.0
2025-03-28 12:00:00,264.86,265.11,264.7,264.8,17568.0,263.9338,264.183,263.7744,263.874,17568.0
2025-03-28 12:10:00,264.84,265.11,264.17,264.18,12090.0,263.9139,264.183,263.2462,263.2562,12090.0
2025-03-28 12:20:00,264.14,264.37,264.02,264.05,28546.0,263.2164,263.4456,263.0968,263.1267,28546.0
2025-03-28 12:30:00,264.24,264.48,263.74,263.74,21021.0,263.316,263.5552,262.8178,262.8178,21021.0
2025-03-28 12:40:00,263.76,264.08,263.52,263.88,18622.0,262.8377,263.1566,262.5985,262.9573,18622.0
2025-03-28 12:50:00,263.88,264.25,263.88,264.13,32175.0,262.9573,263.326,262.9573,263.2064,32175.0
2025-03-28 13:00:00,264.09,264.13,263.49,263.5,32125.0,263.1665,263.2064,262.5686,262.5786,32125.0
2025-03-28 13:10:00,263.47,263.83,263.01,263.83,60430.0,262.5487,262.9074,262.0903,262.9074,60430.0
2025-03-28 13:20:00,263.73,264.03,263.2,263.34,26306.0,262.8078,263.1067,262.2796,262.4192,26306.0
2025-03-28 13:30:00,263.34,263.79,263.06,263.79,21324.0,262.4192,262.8676,262.1401,262.8676,21324.0
2025-03-28 13:40:00,263.71,264.28,263.71,264.13,37448.0,262.7879,263.3559,262.7879,263.2064,37448.0
2025-03-28 13:50:00,264.13,264.68,263.99,264.68,17594.0,263.2064,263.7545,263.0669,263.7545,17594.0
2025-03-28 14:00:00,264.7,265.02,264.51,264.96,35260.0,263.7744,264.0933,263.5851,264.0335,35260.0
2025-03-28 14:10:00,264.96,265.31,264.68,265.3,22863.0,264.0335,264.3823,263.7545,264.3723,22863.0
2025-03-28 14:20:00,265.19,265.43,264.62,264.88,18118.0,264.2627,264.5018,263.6947,263.9538,18118.0
2025-03-28 14:30:00,264.81,265.08,264.72,265.03,43697.0,263.884,264.1531,263.7943,264.1032,43697.0
2025-03-28 14:40:00,265.0,265.15,264.41,264.7,57378.0,264.0733,264.2228,263.4854,263.7744,57378.0
2025-03-28 14:50:00,264.68,265.23,264.61,265.03,11077.0,263.7545,264.3025,263.6847,264.1032,11077.0
2025-03-28 15:00:00,265.0,265.42,264.97,265.19,33293.0,264.0733,264.4919,264.0435,264.2627,33293.0
2025-03-28 15:10:00,265.09,265.24,264.81,265.24,39296.0,264.163,264.3125,263.884,264.3125,39296.0
2025-03-28 15:20:00,265.25,265.37,264.43,264.43,36185.0,264.3225,264.4421,263.5053,263.5053,36185.0
2025-03-28 15:30:00,264.42,264.45,263.81,264.23,75129.0,263.4954,263.5253,262.8875,263.306,75129.0
2025-03-28 15:40:00,264.25,265.2,264.2,265.16,102445.0,263.326,264.2726,263.2761,264.2328,102445.0
2025-03-28 15:50:00,265.21,265.66,264.35,265.48,257467.0,264.2826,264.731,263.4256,264.5517,257467.0
2025-03-31 09:30:00,262.49,264.61,260.86,263.17,90641.0,261.5721,263.6847,259.9478,262.2497,90641.0
2025-03-31 09:40:00,263.46,263.46,259.0,259.6,85173.0,262.5387,262.5387,258.0943,258.6922,85173.0
2025-03-31 09:50:00,259.8,261.74,259.78,261.19,62843.0,258.8915,260.8247,258.8716,260.2767,62843.0
2025-03-31 10:00:00,261.19,264.02,261.05,263.61,51357.0,260.2767,263.0968,260.1372,262.6882,51357.0
2025-03-31 10:10:00,263.41,263.77,262.13,262.25,73940.0,262.4889,262.8476,261.2134,261.333,73940.0
2025-03-31 10:20:00,262.25,262.43,261.46,261.61,54499.0,261.333,261.5123,260.5457,260.6952,54499.0
2025-03-31 10:30:00,261.62,262.9,261.54,262.61,40955.0,260.7052,261.9807,260.6254,261.6917,40955.0
2025-03-31 10:40:00,262.62,263.35,262.22,263.25,37957.0,261.7017,262.4291,261.3031,262.3295,37957.0
2025-03-31 10:50:00,263.33,263.8,262.4,263.76,27922.0,262.4092,262.8775,261.4824,262.8377,27922.0
2025-03-31 11:00:00,263.76,264.4,263.76,263.96,27568.0,262.8377,263.4754,262.8377,263.037,27568.0
2025-03-31 11:10:00,264.0,265.48,263.99,265.48,25406.0,263.0768,264.5517,263.0669,264.5517,25406.0
2025-03-31 11:20:00,265.35,265.76,264.95,264.95,28418.0,264.4221,264.8307,264.0235,264.0235,28418.0
2025-03-31 11:30:00,264.98,265.59,264.63,265.11,32709.0,264.0534,264.6613,263.7046,264.183,32709.0
2025-03-31 11:40:00,265.26,265.94,265.11,265.73,15263.0,264.3324,265.0101,264.183,264.8008,15263.0
2025-03-31 11:50:00,265.69,266.38,265.36,265.45,47960.0,264.7609,265.4485,264.4321,264.5218,47960.0
2025-03-31 12:00:00,265.44,265.74,264.1,264.28,58108.0,264.5118,264.8108,263.1765,263.3559,58108.0
2025-03-31 12:10:00,264.28,264.64,263.62,264.51,32921.0,263.3559,263.7146,262.6982,263.5851,32921.0
2025-03-31 12:20:00,264.39,266.12,264.34,265.97,24762.0,263.4655,265.1894,263.4157,265.04,24762.0
2025-03-31 12:30:00,265.93,266.33,265.53,266.33,13541.0,265.0001,265.3987,264.6015,265.3987,13541.0
2025-03-31 12:40:00,266.14,266.45,265.87,266.14,10525.0,265.2094,265.5183,264.9403,265.2094,10525.0
2025-03-31 12:50:00,266.17,266.49,265.9,265.98,19541.0,265.2393,265.5581,264.9702,265.0499,19541.0
2025-03-31 13:00:00,265.9,266.6,265.69,266.56,8288.0,264.9702,265.6678,264.7609,265.6279,8288.0
2025-03-31 13:10:00,266.57,267.28,266.2,266.27,51652.0,265.6379,266.3454,265.2692,265.3389,51652.0
2025-03-31 13:20:00,266.27,266.47,265.82,266.47,15768.0,265.3389,265.5382,264.8905,265.5382,15768.0
2025-03-31 13:30:00,266.55,267.05,266.39,266.84,17553.0,265.6179,266.1162,265.4585,265.9069,17553.0
2025-03-31 13:40:00,266.81,266.82,265.79,266.01,51257.0,265.877,265.887,264.8606,265.0798,51257.0
2025-03-31 13:50:00,266.07,266.47,266.06,266.27,56132.0,265.1396,265.5382,265.1296,265.3389,56132.0
2025-03-31 14:00:00,266.27,268.52,266.27,268.51,17025.0,265.3389,267.581,265.3389,267.5711,17025.0
2025-03-31 14:10:00,268.53,269.01,268.12,268.48,21463.0,267.591,268.0693,267.1824,267.5412,21463.0
2025-03-31 14:20:00,268.56,268.57,267.86,268.18,22118.0,267.6209,267.6309,266.9233,267.2422,22118.0
2025-03-31 14:30:00,268.2,268.7,268.2,268.29,35934.0,267.2622,267.7604,267.2622,267.3518,35934.0
2025-03-31 14:40:00,268.09,268.53,267.42,267.98,20062.0,267.1525,267.591,266.4849,267.0429,20062.0
2025-03-31 14:50:00,267.98,268.31,267.39,267.42,13755.0,267.0429,267.3718,266.455,266.4849,13755.0
2025-03-31 15:00:00,267.45,268.33,267.44,268.18,22112.0,266.5148,267.3917,266.5048,267.2422,22112.0
2025-03-31 15:10:00,268.21,268.9,268.1,268.62,37798.0,267.2721,267.9597,267.1625,267.6807,37798.0
2025-03-31 15:20:00,268.82,269.3,268.1,268.42,54925.0,267.88,268.3583,267.1625,267.4814,54925.0
2025-03-31 15:30:00,268.35,269.33,268.25,269.0,48743.0,267.4116,268.3882,267.312,268.0594,48743.0
2025-03-31 15:40:00,269.11,270.34,268.7,268.96,94886.0,268.169,269.3947,267.7604,268.0195,94886.0
2025-03-31 15:50:00,268.8,269.35,268.08,269.12,284367.0,267.8601,268.4081,267.1426,268.1789,284367.0
2025-04-01 09:30:00,265.74,267.96,265.24,266.81,123566.0,264.8108,267.023,264.3125,265.877,123566.0
2025-04-01 09:40:00,266.93,268.05,266.54,267.63,34381.0,265.9966,267.1127,265.608,266.6942,34381.0
2025-04-01 09:50:00,267.63,267.86,266.79,267.33,20082.0,266.6942,266.9233,265.8571,266.3952,20082.0
2025-04-01 10:00:00,267.34,267.44,265.2,266.04,92364.0,266.4052,266.5048,264.2726,265.1097,92364.0
2025-04-01 10:10:00,266.04,266.21,265.11,265.96,55565.0,265.1097,265.2791,264.183,265.03,55565.0
2025-04-01 10:20:00,266.0,267.05,265.74,266.62,91429.0,265.0699,266.1162,264.8108,265.6877,91429.0
2025-04-01 10:30:00,266.42,266.81,265.93,266.48,67752.0,265.4884,265.877,265.0001,265.5482,67752.0
2025-04-01 10:40:00,266.3,267.35,266.11,266.91,20082.0,265.3688,266.4151,265.1795,265.9767,20082.0
2025-04-01 10:50:00,266.98,268.17,266.98,267.99,36459.0,266.0464,267.2323,266.0464,267.0529,36459.0
2025-04-01 11:00:00,267.91,268.54,267.65,268.24,45842.0,266.9732,267.601,266.7141,267.302,45842.0
2025-04-01 11:10:00,268.24,269.25,268.04,269.03,38068.0,267.302,268.3085,267.1027,268.0893,38068.0
2025-04-01 11:20:00,268.88,269.18,268.31,268.38,29199.0,267.9398,268.2387,267.3718,267.4415,29199.0
2025-04-01 11:30:00,268.38,269.04,268.21,268.88,23171.0,267.4415,268.0992,267.2721,267.9398,23171.0
2025-04-01 11:40:00,268.76,269.38,268.59,269.23,18373.0,267.8202,268.438,267.6508,268.2886,18373.0
2025-04-01 11:50:00,269.31,270.16,269.08,270.0,65142.0,268.3683,269.2153,268.1391,269.0559,65142.0
2025-04-01 12:00:00,269.99,270.57,269.88,270.25,65017.0,269.0459,269.6239,268.9363,269.305,65017.0
2025-04-01 12:10:00,270.25,270.83,269.82,270.58,17045.0,269.305,269.883,268.8765,269.6338,17045.0
2025-04-01 12:20:00,270.58,270.84,269.45,269.45,17954.0,269.6338,269.8929,268.5078,268.5078,17954.0
2025-04-01 12:30:00,269.54,269.81,269.13,269.13,23729.0,268.5975,268.8665,268.1889,268.1889,23729.0
2025-04-01 12:40:00,269.25,269.68,269.11,269.58,18507.0,268.3085,268.737,268.169,268.6373,18507.0
2025-04-01 12:50:00,269.58,270.25,269.56,269.85,27827.0,268.6373,269.305,268.6174,268.9064,27827.0
2025-04-01 13:00:00,269.81,270.03,269.3,269.4,10214.0,268.8665,269.0858,268.3583,268.458,10214.0
2025-04-01 13:10:00,269.37,269.8,269.1,269.11,20279.0,268.4281,268.8566,268.159,268.169,20279.0
2025-04-01 13:20:00,269.12,269.16,268.65,268.65,23920.0,268.1789,268.2188,267.7106,267.7106,23920.0
2025-04-01 13:30:00,268.65,269.1,268.55,268.89,22328.0,267.7106,268.159,267.6109,267.9497,22328.0
2025-04-01 13:40:00,268.94,269.37,268.76,269.12,22083.0,267.9996,268.4281,267.8202,268.1789,22083.0
2025-04-01 13:50:00,269.11,269.62,268.72,268.79,22542.0,268.169,268.6772,267.7803,267.8501,22542.0
2025-04-01 14:00:00,268.91,268.91,267.78,267.81,14216.0,267.9697,267.9697,266.8436,266.8735,14216.0
2025-04-01 14:10:00,267.81,268.11,267.2,267.3,21180.0,266.8735,267.1725,266.2657,266.3653,21180.0
2025-04-01 14:20:00,267.36,267.44,266.82,267.21,20464.0,266.4251,266.5048,265.887,266.2756,20464.0
2025-04-01 14:30:00,267.22,267.49,266.86,267.06,22549.0,266.2856,266.5546,265.9268,266.1261,22549.0
2025-04-01 14:40:00,267.07,267.44,267.05,267.23,32518.0,266.1361,266.5048,266.1162,266.2955,32518.0
2025-04-01 14:50:00,267.23,268.27,266.91,268.19,30746.0,266.2955,267.3319,265.9767,267.2522,30746.0
2025-04-01 15:00:00,268.16,269.16,268.08,268.68,42105.0,267.2223,268.2188,267.1426,267.7405,42105.0
2025-04-01 15:10:00,268.64,269.23,268.41,268.95,27159.0,267.7006,268.2886,267.4714,268.0095,27159.0
2025-04-01 15:20:00,269.13,269.58,268.88,269.18,29363.0,268.1889,268.6373,267.9398,268.2387,29363.0
2025-04-01 15:30:00,269.14,269.89,268.87,269.69,47526.0,268.1989,268.9462,267.9298,268.7469,47526.0
2025-04-01 15:40:00,269.69,270.45,269.62,270.38,83729.0,268.7469,269.5043,268.6772,269.4345,83729.0
2025-04-01 15:50:00,270.46,270.88,269.75,270.48,169970.0,269.5143,269.9328,268.8067,269.5342,169970.0
2025-04-02 09:30:00,266.89,270.56,266.57,270.38,51795.0,265.9567,269.6139,265.6379,269.4345,51795.0
2025-04-02 09:40:00,270.4,271.39,270.07,271.25,19496.0,269.4545,270.441,269.1256,270.3015,19496.0
2025-04-02 09:50:00,271.25,272.36,269.93,270.69,23703.0,270.3015,271.4076,268.9861,269.7435,23703.0
2025-04-02 10:00:00,270.23,272.29,270.23,271.41,25309.0,269.2851,271.3379,269.2851,270.4609,25309.0
2025-04-02 10:10:00,271.41,271.87,270.73,271.67,14685.0,270.4609,270.9193,269.7833,270.72,14685.0
2025-04-02 10:20:00,271.75,272.7,271.57,272.69,19359.0,270.7997,271.7464,270.6204,271.7365,19359.0
2025-04-02 10:30:00,272.56,273.42,272.35,272.57,23659.0,271.6069,272.4639,271.3976,271.6169,23659.0
2025-04-02 10:40:00,272.48,272.83,272.3,272.7,15271.0,271.5272,271.876,271.3478,271.7464,15271.0
2025-04-02 10:50:00,272.61,273.63,272.59,273.4,23788.0,271.6567,272.6732,271.6368,272.444,23788.0
2025-04-02 11:00:00,273.35,273.69,272.85,273.51,16707.0,272.3941,272.733,271.8959,272.5536,16707.0
2025-04-02 11:10:00,273.56,273.59,272.65,273.08,19556.0,272.6034,272.6333,271.6966,272.1251,19556.0
2025-04-02 11:20:00,273.37,274.36,273.27,274.15,13303.0,272.4141,273.4006,272.3144,273.1914,13303.0
2025-04-02 11:30:00,274.15,274.34,273.69,274.03,20712.0,273.1914,273.3807,272.733,273.0718,20712.0
2025-04-02 11:40:00,274.0,274.15,272.89,273.0,12989.0,273.0419,273.1914,271.9358,272.0454,12989.0
2025-04-02 11:50:00,273.16,273.57,272.56,273.31,17555.0,272.2048,272.6134,271.6069,272.3543,17555.0
2025-04-02 12:00:00,273.34,273.51,273.09,273.2,30745.0,272.3842,272.5536,272.1351,272.2447,30745.0
2025-04-02 12:10:00,273.22,274.36,273.21,273.98,14067.0,272.2646,273.4006,272.2546,273.0219,14067.0
2025-04-02 12:20:00,274.09,274.69,273.93,274.5,20417.0,273.1316,273.7295,272.9721,273.5401,20417.0
2025-04-02 12:30:00,274.68,274.68,273.81,274.06,36806.0,273.7195,273.7195,272.8525,273.1017,36806.0
2025-04-02 12:40:00,274.15,274.89,273.9,274.89,15233.0,273.1914,273.9288,272.9422,273.9288,15233.0
2025-04-02 12:50:00,274.89,275.42,274.71,275.12,36936.0,273.9288,274.4569,273.7494,274.158,36936.0
2025-04-02 13:00:00,275.23,276.36,275.06,276.23,50004.0,274.2676,275.3936,274.0982,275.2641,50004.0
2025-04-02 13:10:00,276.26,277.32,276.16,276.7,51736.0,275.294,276.3503,275.1943,275.7324,51736.0
2025-04-02 13:20:00,276.61,277.21,276.46,276.53,42235.0,275.6427,276.2407,275.4933,275.563,42235.0
2025-04-02 13:30:00,276.53,276.53,275.22,275.44,27302.0,275.563,275.563,274.2576,274.4768,27302.0
2025-04-02 13:40:00,275.53,275.61,274.14,274.4,36205.0,274.5665,274.6462,273.1814,273.4405,36205.0
2025-04-02 13:50:00,274.44,274.73,273.92,274.42,34415.0,273.4803,273.7693,272.9622,273.4604,34415.0
2025-04-02 14:00:00,274.34,274.51,273.76,273.84,22550.0,273.3807,273.5501,272.8027,272.8824,22550.0
2025-04-02 14:10:00,273.92,274.07,273.56,273.86,30988.0,272.9622,273.1116,272.6034,272.9024,30988.0
2025-04-02 14:20:00,273.73,273.84,272.6,272.69,21925.0,272.7728,272.8824,271.6468,271.7365,21925.0
2025-04-02 14:30:00,272.53,274.46,272.5,274.46,26376.0,271.577,273.5003,271.5471,273.5003,26376.0
2025-04-02 14:40:00,274.47,274.49,273.85,274.4,12830.0,273.5102,273.5302,272.8924,273.4405,12830.0
2025-04-02 14:50:00,274.39,274.47,273.32,273.32,31982.0,273.4305,273.5102,272.3643,272.3643,31982.0
2025-04-02 15:00:00,273.32,274.3,273.32,273.81,50806.0,272.3643,273.3408,272.3643,272.8525,50806.0
2025-04-02 15:10:00,273.68,274.09,273.37,273.69,22856.0,272.723,273.1316,272.4141,272.733,22856.0
2025-04-02 15:20:00,273.63,274.48,273.63,274.34,21560.0,272.6732,273.5202,272.6732,273.3807,21560.0
2025-04-02 15:30:00,274.19,275.13,273.96,274.78,31293.0,273.2312,274.1679,273.002,273.8191,31293.0
2025-04-02 15:40:00,274.82,275.93,274.72,275.9,38810.0,273.859,274.9651,273.7594,274.9352,38810.0
2025-04-02 15:50:00,275.82,276.06,275.13,275.18,151253.0,274.8555,275.0947,274.1679,274.2178,151253.0
2025-04-03 09:30:00,260.2,261.0,255.02,256.26,396943.0,259.2901,260.0873,254.1282,255.3639,396943.0
2025-04-03 09:40:00,256.18,256.31,252.9,253.33,227497.0,255.2842,255.4137,252.0157,252.4442,227497.0
2025-04-03 09:50:00,252.76,253.56,251.31,252.28,142292.0,251.8761,252.6734,250.4312,251.3978,142292.0
2025-04-03 10:00:00,252.28,252.62,249.02,249.14,198437.0,251.3978,251.7366,248.1492,248.2688,198437.0
2025-04-03 10:10:00,249.51,250.5,248.48,248.88,99032.0,248.6375,249.6241,247.6111,248.0097,99032.0
2025-04-03 10:20:00,248.83,251.63,248.64,251.38,129708.0,247.9599,250.7501,247.7706,250.501,129708.0
2025-04-03 10:30:00,251.26,252.79,250.31,250.53,165611.0,250.3814,251.906,249.4347,249.6539,165611.0
2025-04-03 10:40:00,250.57,250.89,248.89,249.11,89026.0,249.6938,250.0127,248.0197,248.2389,89026.0
2025-04-03 10:50:00,249.13,250.08,248.89,249.5,101537.0,248.2588,249.2055,248.0197,248.6275,101537.0
2025-04-03 11:00:00,249.37,250.6,249.12,249.89,95896.0,248.498,249.7237,248.2489,249.0162,95896.0
2025-04-03 11:10:00,249.75,252.02,249.62,251.92,81914.0,248.8767,251.1387,248.7471,251.0391,81914.0
2025-04-03 11:20:00,251.89,252.43,251.01,252.06,85272.0,251.0092,251.5473,250.1323,251.1786,85272.0
2025-04-03 11:30:00,251.74,252.88,251.33,252.79,137056.0,250.8597,251.9957,250.4511,251.906,137056.0
2025-04-03 11:40:00,252.78,253.5,252.34,252.6,90455.0,251.8961,252.6136,251.4576,251.7167,90455.0
2025-04-03 11:50:00,252.62,253.24,251.59,252.44,73720.0,251.7366,252.3545,250.7102,251.5573,73720.0
2025-04-03 12:00:00,252.31,253.42,252.25,252.43,55749.0,251.4277,252.5338,251.3679,251.5473,55749.0
2025-04-03 12:10:00,252.41,254.2,252.35,254.15,38256.0,251.5274,253.3111,251.4676,253.2613,38256.0
2025-04-03 12:20:00,253.9,255.28,253.55,254.82,76100.0,253.0122,254.3873,252.6634,253.9289,76100.0
2025-04-03 12:30:00,254.74,255.24,251.13,252.26,130444.0,253.8492,254.3475,250.2518,251.3779,130444.0
2025-04-03 12:40:00,252.34,254.07,251.03,251.26,70919.0,251.4576,253.1816,250.1522,250.3814,70919.0
2025-04-03 12:50:00,251.29,251.57,250.2,251.31,92130.0,250.4113,250.6903,249.3251,250.4312,92130.0
2025-04-03 13:00:00,251.42,252.18,250.59,250.71,80457.0,250.5408,251.2982,249.7137,249.8333,80457.0
2025-04-03 13:10:00,250.82,250.95,250.2,250.47,40669.0,249.9429,250.0725,249.3251,249.5942,40669.0
2025-04-03 13:20:00,250.64,250.76,249.64,249.85,51387.0,249.7636,249.8831,248.7671,248.9763,51387.0
2025-04-03 13:30:00,249.78,250.69,249.57,250.33,64361.0,248.9066,249.8134,248.6973,249.4546,64361.0
2025-04-03 13:40:00,250.38,250.74,250.01,250.12,51258.0,249.5045,249.8632,249.1358,249.2454,51258.0
2025-04-03 13:50:00,250.12,250.22,249.72,249.87,42304.0,249.2454,249.345,248.8468,248.9963,42304.0
2025-04-03 14:00:00,249.97,250.09,248.75,248.76,69069.0,249.0959,249.2155,247.8802,247.8901,69069.0
2025-04-03 14:10:00,248.82,249.17,247.92,248.19,66561.0,247.9499,248.2987,247.0531,247.3221,66561.0
2025-04-03 14:20:00,248.2,248.43,247.64,247.88,45738.0,247.3321,247.5613,246.7741,247.0132,45738.0
2025-04-03 14:30:00,248.05,249.45,247.75,248.93,63230.0,247.1826,248.5777,246.8837,248.0595,63230.0
2025-04-03 14:40:00,248.86,249.73,248.81,249.41,47498.0,247.9898,248.8567,247.94,248.5379,47498.0
2025-04-03 14:50:00,249.41,249.64,248.81,249.42,47704.0,248.5379,248.7671,247.94,248.5478,47704.0
2025-04-03 15:00:00,249.35,249.5,248.87,248.99,50089.0,248.4781,248.6275,247.9998,248.1193,50089.0
2025-04-03 15:10:00,249.01,249.25,247.21,248.02,158304.0,248.1393,248.3784,246.3456,247.1527,158304.0
2025-04-03 15:20:00,248.02,248.37,247.17,247.94,132103.0,247.1527,247.5015,246.3057,247.073,132103.0
2025-04-03 15:30:00,247.98,248.71,247.36,248.7,167943.0,247.1129,247.8403,246.495,247.8303,167943.0
2025-04-03 15:40:00,248.56,249.04,247.57,247.82,223747.0,247.6908,248.1692,246.7043,246.9534,223747.0
2025-04-03 15:50:00,247.86,248.68,247.35,247.75,501320.0,246.9933,247.8104,246.4851,246.8837,501320.0
2025-04-04 09:30:00,237.92,238.69,233.2,233.68,256438.0,237.92,238.69,233.2,233.68,256438.0
2025-04-04 09:40:00,233.45,236.16,231.33,234.86,236031.0,233.45,236.16,231.33,234.86,236031.0
2025-04-04 09:50:00,234.89,235.98,233.3,233.56,219240.0,234.89,235.98,233.3,233.56,219240.0
2025-04-04 10:00:00,233.46,234.1,231.66,231.88,81630.0,233.46,234.1,231.66,231.88,81630.0
2025-04-04 10:10:00,231.97,232.31,230.8,231.19,78056.0,231.97,232.31,230.8,231.19,78056.0
2025-04-04 10:20:00,231.31,232.2,230.0,230.12,65829.0,231.31,232.2,230.0,230.12,65829.0
2025-04-04 10:30:00,230.0,231.59,229.24,230.1,199082.0,230.0,231.59,229.24,230.1,199082.0
2025-04-04 10:40:00,230.13,230.47,229.01,229.12,134957.0,230.13,230.47,229.01,229.12,134957.0
2025-04-04 10:50:00,229.02,231.76,228.62,231.57,130722.0,229.02,231.76,228.62,231.57,130722.0
2025-04-04 11:00:00,231.3,235.39,230.81,233.93,108433.0,231.3,235.39,230.81,233.93,108433.0
2025-04-04 11:10:00,233.94,236.89,233.49,234.74,148005.0,233.94,236.89,233.49,234.74,148005.0
2025-04-04 11:20:00,234.7,236.69,233.38,233.5,156876.0,234.7,236.69,233.38,233.5,156876.0
2025-04-04 11:30:00,233.62,235.0,232.62,232.99,134404.0,233.62,235.0,232.62,232.99,134404.0
2025-04-04 11:40:00,232.81,235.43,232.31,235.07,99393.0,232.81,235.43,232.31,235.07,99393.0
2025-04-04 11:50:00,235.25,236.97,234.38,235.43,257307.0,235.25,236.97,234.38,235.43,257307.0
2025-04-04 12:00:00,235.43,238.19,235.3,236.97,207583.0,235.43,238.19,235.3,236.97,207583.0
2025-04-04 12:10:00,236.97,238.68,236.1,236.47,292277.0,236.97,238.68,236.1,236.47,292277.0
2025-04-04 12:20:00,236.41,237.47,235.74,236.83,191346.0,236.41,237.47,235.74,236.83,191346.0
2025-04-04 12:30:00,236.88,238.8,235.95,238.01,175000.0,236.88,238.8,235.95,238.01,175000.0
2025-04-04 12:40:00,238.01,238.97,236.42,236.83,74274.0,238.01,238.97,236.42,236.83,74274.0
2025-04-04 12:50:00,236.92,237.71,236.67,237.06,50229.0,236.92,237.71,236.67,237.06,50229.0
2025-04-04 13:00:00,236.94,237.72,236.4,236.85,81621.0,236.94,237.72,236.4,236.85,81621.0
2025-04-04 13:10:00,236.85,236.89,234.16,235.07,71137.0,236.85,236.89,234.16,235.07,71137.0
2025-04-04 13:20:00,235.16,236.02,234.92,235.01,22807.0,235.16,236.02,234.92,235.01,22807.0
2025-04-04 13:30:00,235.03,236.8,234.05,236.03,43849.0,235.03,236.8,234.05,236.03,43849.0
2025-04-04 13:40:00,236.03,236.64,234.95,236.34,37978.0,236.03,236.64,234.95,236.34,37978.0
2025-04-04 13:50:00,236.56,236.83,235.39,236.81,72365.0,236.56,236.83,235.39,236.81,72365.0
2025-04-04 14:00:00,236.85,237.78,236.22,236.48,53745.0,236.85,237.78,236.22,236.48,53745.0
2025-04-04 14:10:00,236.56,236.57,235.55,235.61,71134.0,236.56,236.57,235.55,235.61,71134.0
2025-04-04 14:20:00,235.6,236.76,234.82,234.94,201129.0,235.6,236.76,234.82,234.94,201129.0
2025-04-04 14:30:00,234.82,235.13,232.47,232.83,101241.0,234.82,235.13,232.47,232.83,101241.0
2025-04-04 14:40:00,232.93,233.41,231.32,233.41,95053.0,232.93,233.41,231.32,233.41,95053.0
2025-04-04 14:50:00,233.41,234.76,232.97,234.5,169963.0,233.41,234.76,232.97,234.5,169963.0
2025-04-04 15:00:00,234.67,235.15,233.38,233.58,135831.0,234.67,235.15,233.38,233.58,135831.0
2025-04-04 15:10:00,233.7,234.88,233.07,233.5,84557.0,233.7,234.88,233.07,233.5,84557.0
2025-04-04 15:20:00,233.49,235.74,233.49,235.09,81217.0,233.49,235.74,233.49,235.09,81217.0
2025-04-04 15:30:00,234.98,236.43,234.67,235.77,176711.0,234.98,236.43,234.67,235.77,176711.0
2025-04-04 15:40:00,235.72,236.38,234.38,234.93,147373.0,235.72,236.38,234.38,234.93,147373.0
2025-04-04 15:50:00,234.83,234.83,232.56,233.76,480439.0,234.83,234.83,232.56,233.76,480439.0
2025-04-07 09:30:00,225.29,227.28,222.71,223.59,500755.0,225.29,227.28,222.71,223.59,500755.0
2025-04-07 09:40:00,224.11,224.2,220.43,223.8,333729.0,224.11,224.2,220.43,223.8,333729.0
2025-04-07 09:50:00,223.8,228.61,223.27,228.24,243133.0,223.8,228.61,223.27,228.24,243133.0
2025-04-07 10:00:00,228.23,230.04,226.55,227.03,172025.0,228.23,230.04,226.55,227.03,172025.0
2025-04-07 10:10:00,227.08,241.94,226.68,238.16,188619.0,227.08,241.94,226.68,238.16,188619.0
2025-04-07 10:20:00,237.99,237.99,228.27,228.8,110705.0,237.99,237.99,228.27,228.8,110705.0
2025-04-07 10:30:00,228.86,233.25,227.02,227.43,113156.0,228.86,233.25,227.02,227.43,113156.0
2025-04-07 10:40:00,228.01,231.69,227.28,231.1,43862.0,228.01,231.69,227.28,231.1,43862.0
2025-04-07 10:50:00,231.42,235.96,230.58,234.63,55189.0,231.42,235.96,230.58,234.63,55189.0
2025-04-07 11:00:00,234.26,236.83,231.05,231.44,50952.0,234.26,236.83,231.05,231.44,50952.0
2025-04-07 11:10:00,231.19,233.32,227.72,230.26,84824.0,231.19,233.32,227.72,230.26,84824.0
2025-04-07 11:20:00,230.0,231.95,228.16,228.54,53645.0,230.0,231.95,228.16,228.54,53645.0
2025-04-07 11:30:00,229.01,232.26,228.48,231.52,35289.0,229.01,232.26,228.48,231.52,35289.0
2025-04-07 11:40:00,231.41,234.0,231.4,232.25,55784.0,231.41,234.0,231.4,232.25,55784.0
2025-04-07 11:50:00,232.93,233.84,231.12,231.41,49376.0,232.93,233.84,231.12,231.41,49376.0
2025-04-07 12:00:00,231.73,231.73,229.44,229.79,30973.0,231.73,231.73,229.44,229.79,30973.0
2025-04-07 12:10:00,229.95,231.23,229.17,229.85,28361.0,229.95,231.23,229.17,229.85,28361.0
2025-04-07 12:20:00,229.78,231.56,228.52,231.43,57535.0,229.78,231.56,228.52,231.43,57535.0
2025-04-07 12:30:00,230.96,232.59,230.85,231.41,20109.0,230.96,232.59,230.85,231.41,20109.0
2025-04-07 12:40:00,231.25,232.0,229.34,229.75,21722.0,231.25,232.0,229.34,229.75,21722.0
2025-04-07 12:50:00,229.74,230.49,228.88,229.6,37857.0,229.74,230.49,228.88,229.6,37857.0
2025-04-07 13:00:00,229.54,233.29,228.61,229.46,67169.0,229.54,233.29,228.61,229.46,67169.0
2025-04-07 13:10:00,230.01,233.56,229.2,232.71,43794.0,230.01,233.56,229.2,232.71,43794.0
2025-04-07 13:20:00,232.71,234.82,232.21,234.71,59636.0,232.71,234.82,232.21,234.71,59636.0
2025-04-07 13:30:00,234.72,234.72,232.62,234.22,53269.0,234.72,234.72,232.62,234.22,53269.0
2025-04-07 13:40:00,234.59,236.54,233.58,235.66,49911.0,234.59,236.54,233.58,235.66,49911.0
2025-04-07 13:50:00,235.51,236.13,234.69,236.05,36458.0,235.51,236.13,234.69,236.05,36458.0
2025-04-07 14:00:00,236.08,236.98,234.75,235.18,71160.0,236.08,236.98,234.75,235.18,71160.0
2025-04-07 14:10:00,235.28,236.34,234.23,236.11,65509.0,235.28,236.34,234.23,236.11,65509.0
2025-04-07 14:20:00,236.14,236.75,233.44,233.56,87557.0,236.14,236.75,233.44,233.56,87557.0
2025-04-07 14:30:00,233.4,235.09,233.16,234.63,57811.0,233.4,235.09,233.16,234.63,57811.0
2025-04-07 14:40:00,234.59,235.51,233.5,234.27,40720.0,234.59,235.51,233.5,234.27,40720.0
2025-04-07 14:50:00,233.92,234.18,232.07,232.97,27453.0,233.92,234.18,232.07,232.97,27453.0
2025-04-07 15:00:00,232.71,234.5,232.45,232.91,80829.0,232.71,234.5,232.45,232.91,80829.0
2025-04-07 15:10:00,232.91,234.65,232.61,233.97,55952.0,232.91,234.65,232.61,233.97,55952.0
2025-04-07 15:20:00,233.93,233.98,231.94,232.04,86465.0,233.93,233.98,231.94,232.04,86465.0
2025-04-07 15:30:00,231.99,235.14,231.99,233.54,106710.0,231.99,235.14,231.99,233.54,106710.0
2025-04-07 15:40:00,233.54,233.78,231.71,232.57,90016.0,233.54,233.78,231.71,232.57,90016.0
2025-04-07 15:50:00,232.55,234.58,231.9,234.22,289268.0,232.55,234.58,231.9,234.22,289268.0
2025-04-08 09:30:00,245.83,247.0,243.02,243.81,194581.0,245.83,247.0,243.02,243.81,194581.0
2025-04-08 09:40:00,244.42,246.17,243.51,244.54,126058.0,244.42,246.17,243.51,244.54,126058.0
2025-04-08 09:50:00,244.68,246.34,243.38,245.4,92186.0,244.68,246.34,243.38,245.4,92186.0
2025-04-08 10:00:00,245.7,246.35,244.5,245.36,70200.0,245.7,246.35,244.5,245.36,70200.0
2025-04-08 10:10:00,245.38,246.1,244.77,244.77,44482.0,245.38,246.1,244.77,244.77,44482.0
2025-04-08 10:20:00,245.05,245.98,244.34,245.6,47275.0,245.05,245.98,244.34,245.6,47275.0
2025-04-08 10:30:00,245.45,245.77,243.47,244.37,84817.0,245.45,245.77,243.47,244.37,84817.0
2025-04-08 10:40:00,244.57,244.58,242.36,242.56,49253.0,244.57,244.58,242.36,242.56,49253.0
2025-04-08 10:50:00,242.54,242.85,241.25,241.25,57679.0,242.54,242.85,241.25,241.25,57679.0
2025-04-08 11:00:00,241.18,241.77,240.31,240.85,61093.0,241.18,241.77,240.31,240.85,61093.0
2025-04-08 11:10:00,240.98,241.0,238.33,239.39,40821.0,240.98,241.0,238.33,239.39,40821.0
2025-04-08 11:20:00,239.39,240.52,238.7,238.74,73676.0,239.39,240.52,238.7,238.74,73676.0
2025-04-08 11:30:00,238.99,240.62,238.99,240.24,35864.0,238.99,240.62,238.99,240.24,35864.0
2025-04-08 11:40:00,240.24,240.84,239.66,239.92,23276.0,240.24,240.84,239.66,239.92,23276.0
2025-04-08 11:50:00,239.91,240.13,239.11,240.13,41386.0,239.91,240.13,239.11,240.13,41386.0
2025-04-08 12:00:00,240.17,240.46,239.36,239.69,76946.0,240.17,240.46,239.36,239.69,76946.0
2025-04-08 12:10:00,239.76,240.13,238.34,238.63,85630.0,239.76,240.13,238.34,238.63,85630.0
2025-04-08 12:20:00,238.48,239.01,237.57,238.75,66305.0,238.48,239.01,237.57,238.75,66305.0
2025-04-08 12:30:00,238.75,239.13,236.84,237.14,66874.0,238.75,239.13,236.84,237.14,66874.0
2025-04-08 12:40:00,237.15,238.17,236.19,237.3,65988.0,237.15,238.17,236.19,237.3,65988.0
2025-04-08 12:50:00,237.66,237.81,235.85,235.91,30601.0,237.66,237.81,235.85,235.91,30601.0
2025-04-08 13:00:00,235.99,237.0,234.54,234.79,39285.0,235.99,237.0,234.54,234.79,39285.0
2025-04-08 13:10:00,234.9,235.44,233.73,234.5,95619.0,234.9,235.44,233.73,234.5,95619.0
2025-04-08 13:20:00,234.5,234.5,232.72,233.04,37741.0,234.5,234.5,232.72,233.04,37741.0
2025-04-08 13:30:00,232.93,235.0,232.85,234.3,52519.0,232.93,235.0,232.85,234.3,52519.0
2025-04-08 13:40:00,234.28,236.73,234.15,234.33,41450.0,234.28,236.73,234.15,234.33,41450.0
2025-04-08 13:50:00,234.13,234.96,233.72,234.96,32457.0,234.13,234.96,233.72,234.96,32457.0
2025-04-08 14:00:00,234.85,235.35,234.03,234.35,30897.0,234.85,235.35,234.03,234.35,30897.0
2025-04-08 14:10:00,234.42,235.37,233.7,235.37,47052.0,234.42,235.37,233.7,235.37,47052.0
2025-04-08 14:20:00,234.98,235.55,233.36,233.48,29650.0,234.98,235.55,233.36,233.48,29650.0
2025-04-08 14:30:00,233.71,236.62,233.58,234.49,77451.0,233.71,236.62,233.58,234.49,77451.0
2025-04-08 14:40:00,234.07,234.56,233.16,233.84,29718.0,234.07,234.56,233.16,233.84,29718.0
2025-04-08 14:50:00,233.78,234.41,233.08,233.3,25420.0,233.78,234.41,233.08,233.3,25420.0
2025-04-08 15:00:00,233.27,233.52,231.28,231.28,43391.0,233.27,233.52,231.28,231.28,43391.0
2025-04-08 15:10:00,231.22,231.86,229.51,229.99,72262.0,231.22,231.86,229.51,229.99,72262.0
2025-04-08 15:20:00,230.16,231.99,229.88,231.36,72729.0,230.16,231.99,229.88,231.36,72729.0
2025-04-08 15:30:00,231.31,231.52,228.32,228.47,91788.0,231.31,231.52,228.32,228.47,91788.0
2025-04-08 15:40:00,228.38,229.88,227.36,227.44,97494.0,228.38,229.88,227.36,227.44,97494.0
2025-04-08 15:50:00,227.53,231.7,227.44,231.53,232518.0,227.53,231.7,227.44,231.53,232518.0
2025-04-09 09:30:00,226.96,234.13,226.26,234.05,364405.0,226.96,234.13,226.26,234.05,364405.0
2025-04-09 09:40:00,234.32,235.1,230.01,232.26,146336.0,234.32,235.1,230.01,232.26,146336.0
2025-04-09 09:50:00,232.51,235.06,231.9,234.27,100636.0,232.51,235.06,231.9,234.27,100636.0
2025-04-09 10:00:00,234.32,236.12,232.67,233.44,95595.0,234.32,236.12,232.67,233.44,95595.0
2025-04-09 10:10:00,233.44,233.84,231.74,232.62,70613.0,233.44,233.84,231.74,232.62,70613.0
2025-04-09 10:20:00,232.62,233.61,231.14,233.61,72951.0,232.62,233.61,231.14,233.61,72951.0
2025-04-09 10:30:00,233.27,234.65,232.76,233.85,39808.0,233.27,234.65,232.76,233.85,39808.0
2025-04-09 10:40:00,233.87,233.88,231.63,231.97,50982.0,233.87,233.88,231.63,231.97,50982.0
2025-04-09 10:50:00,231.94,232.25,228.95,229.25,105500.0,231.94,232.25,228.95,229.25,105500.0
2025-04-09 11:00:00,229.36,232.49,229.23,231.4,85733.0,229.36,232.49,229.23,231.4,85733.0
2025-04-09 11:10:00,231.6,233.26,230.88,233.04,53081.0,231.6,233.26,230.88,233.04,53081.0
2025-04-09 11:20:00,233.26,233.97,232.86,233.24,37729.0,233.26,233.97,232.86,233.24,37729.0
2025-04-09 11:30:00,233.24,234.09,231.93,232.01,57635.0,233.24,234.09,231.93,232.01,57635.0
2025-04-09 11:40:00,232.2,234.12,231.94,233.38,145642.0,232.2,234.12,231.94,233.38,145642.0
2025-04-09 11:50:00,233.38,233.68,232.14,232.5,24042.0,233.38,233.68,232.14,232.5,24042.0
2025-04-09 12:00:00,232.25,233.1,231.48,232.69,87830.0,232.25,233.1,231.48,232.69,87830.0
2025-04-09 12:10:00,232.93,234.47,232.87,234.31,30933.0,232.93,234.47,232.87,234.31,30933.0
2025-04-09 12:20:00,234.33,234.49,233.04,233.33,61639.0,234.33,234.49,233.04,233.33,61639.0
2025-04-09 12:30:00,233.17,233.92,232.93,233.63,43084.0,233.17,233.92,232.93,233.63,43084.0
2025-04-09 12:40:00,233.45,234.25,232.75,234.17,43027.0,233.45,234.25,232.75,234.17,43027.0
2025-04-09 12:50:00,234.25,234.44,232.9,233.09,69211.0,234.25,234.44,232.9,233.09,69211.0
2025-04-09 13:00:00,233.13,236.3,233.13,234.18,69254.0,233.13,236.3,233.13,234.18,69254.0
2025-04-09 13:10:00,234.17,239.66,232.26,239.53,204397.0,234.17,239.66,232.26,239.53,204397.0
2025-04-09 13:20:00,239.53,253.75,238.01,247.38,335258.0,239.53,253.75,238.01,247.38,335258.0
2025-04-09 13:30:00,248.1,257.31,246.6,250.56,428216.0,248.1,257.31,246.6,250.56,428216.0
2025-04-09 13:40:00,250.53,254.61,248.75,253.11,330472.0,250.53,254.61,248.75,253.11,330472.0
2025-04-09 13:50:00,252.87,257.0,251.27,256.16,140904.0,252.87,257.0,251.27,256.16,140904.0
2025-04-09 14:00:00,256.53,258.44,254.17,256.75,161610.0,256.53,258.44,254.17,256.75,161610.0
2025-04-09 14:10:00,256.75,260.94,256.13,258.75,208950.0,256.75,260.94,256.13,258.75,208950.0
2025-04-09 14:20:00,258.69,261.73,258.18,260.74,190834.0,258.69,261.73,258.18,260.74,190834.0
2025-04-09 14:30:00,260.71,262.36,259.65,261.17,186224.0,260.71,262.36,259.65,261.17,186224.0
2025-04-09 14:40:00,261.24,261.46,257.0,259.23,127238.0,261.24,261.46,257.0,259.23,127238.0
2025-04-09 14:50:00,258.97,259.58,254.04,255.34,105673.0,258.97,259.58,254.04,255.34,105673.0
2025-04-09 15:00:00,255.29,258.49,254.32,258.18,79583.0,255.29,258.49,254.32,258.18,79583.0
2025-04-09 15:10:00,258.19,260.78,258.17,260.78,89940.0,258.19,260.78,258.17,260.78,89940.0
2025-04-09 15:20:00,260.77,262.0,260.07,260.79,183684.0,260.77,262.0,260.07,260.79,183684.0
2025-04-09 15:30:00,260.77,262.94,260.61,262.16,187612.0,260.77,262.94,260.61,262.16,187612.0
2025-04-09 15:40:00,261.97,263.99,261.79,263.5,287250.0,261.97,263.99,261.79,263.5,287250.0
2025-04-09 15:50:00,263.55,264.77,262.04,262.18,490711.0,263.55,264.77,262.04,262.18,490711.0
2025-04-10 09:30:00,255.02,255.5,249.28,250.71,149622.0,255.02,255.5,249.28,250.71,149622.0
2025-04-10 09:40:00,250.7,251.01,248.65,250.56,63585.0,250.7,251.01,248.65,250.56,63585.0
2025-04-10 09:50:00,250.31,251.01,248.24,248.52,60670.0,250.31,251.01,248.24,248.52,60670.0
2025-04-10 10:00:00,248.23,249.53,247.01,249.29,71442.0,248.23,249.53,247.01,249.29,71442.0
2025-04-10 10:10:00,249.39,250.48,248.21,249.55,46359.0,249.39,250.48,248.21,249.55,46359.0
2025-04-10 10:20:00,249.62,252.0,249.36,250.0,41512.0,249.62,252.0,249.36,250.0,41512.0
2025-04-10 10:30:00,250.0,251.72,250.0,250.63,55335.0,250.0,251.72,250.0,250.63,55335.0
2025-04-10 10:40:00,250.77,251.75,249.75,250.11,51406.0,250.77,251.75,249.75,250.11,51406.0
2025-04-10 10:50:00,249.96,250.38,248.47,248.59,30195.0,249.96,250.38,248.47,248.59,30195.0
2025-04-10 11:00:00,248.41,249.37,247.91,249.25,49381.0,248.41,249.37,247.91,249.25,49381.0
2025-04-10 11:10:00,249.24,249.42,247.57,248.59,39921.0,249.24,249.42,247.57,248.59,39921.0
2025-04-10 11:20:00,248.53,248.81,246.59,246.94,75572.0,248.53,248.81,246.59,246.94,75572.0
2025-04-10 11:30:00,246.82,247.26,245.84,245.89,39558.0,246.82,247.26,245.84,245.89,39558.0
2025-04-10 11:40:00,246.06,246.88,245.35,245.35,29331.0,246.06,246.88,245.35,245.35,29331.0
2025-04-10 11:50:00,245.35,245.58,243.99,244.45,130756.0,245.35,245.58,243.99,244.45,130756.0
2025-04-10 12:00:00,244.28,245.65,242.63,243.71,44673.0,244.28,245.65,242.63,243.71,44673.0
2025-04-10 12:10:00,243.83,244.25,240.91,241.26,58671.0,243.83,244.25,240.91,241.26,58671.0
2025-04-10 12:20:00,240.96,241.24,238.51,239.78,50003.0,240.96,241.24,238.51,239.78,50003.0
2025-04-10 12:30:00,239.57,243.38,239.56,242.8,67515.0,239.57,243.38,239.56,242.8,67515.0
2025-04-10 12:40:00,242.58,244.56,241.66,244.21,49268.0,242.58,244.56,241.66,244.21,49268.0
2025-04-10 12:50:00,244.12,244.66,242.6,243.64,46145.0,244.12,244.66,242.6,243.64,46145.0
2025-04-10 13:00:00,243.71,246.87,242.43,242.69,84272.0,243.71,246.87,242.43,242.69,84272.0
2025-04-10 13:10:00,242.69,242.69,240.42,241.25,32413.0,242.69,242.69,240.42,241.25,32413.0
2025-04-10 13:20:00,241.43,244.31,240.39,244.31,51100.0,241.43,244.31,240.39,244.31,51100.0
2025-04-10 13:30:00,243.87,245.62,243.42,243.96,50652.0,243.87,245.62,243.42,243.96,50652.0
2025-04-10 13:40:00,243.96,247.84,243.77,245.86,53889.0,243.96,247.84,243.77,245.86,53889.0
2025-04-10 13:50:00,245.86,247.75,245.07,247.04,68787.0,245.86,247.75,245.07,247.04,68787.0
2025-04-10 14:00:00,247.21,248.99,246.0,246.24,87840.0,247.21,248.99,246.0,246.24,87840.0
2025-04-10 14:10:00,246.42,246.79,244.9,246.35,51303.0,246.42,246.79,244.9,246.35,51303.0
2025-04-10 14:20:00,246.43,249.21,246.15,249.02,27646.0,246.43,249.21,246.15,249.02,27646.0
2025-04-10 14:30:00,249.02,249.39,247.35,248.25,24985.0,249.02,249.39,247.35,248.25,24985.0
2025-04-10 14:40:00,248.31,250.0,247.53,247.96,42343.0,248.31,250.0,247.53,247.96,42343.0
2025-04-10 14:50:00,248.16,248.94,246.03,247.7,42125.0,248.16,248.94,246.03,247.7,42125.0
2025-04-10 15:00:00,247.48,249.4,246.44,246.66,37549.0,247.48,249.4,246.44,246.66,37549.0
2025-04-10 15:10:00,246.66,248.24,246.41,248.14,59398.0,246.66,248.24,246.41,248.14,59398.0
2025-04-10 15:20:00,247.99,249.26,245.37,245.43,77412.0,247.99,249.26,245.37,245.43,77412.0
2025-04-10 15:30:00,245.33,247.06,244.42,244.66,105315.0,245.33,247.06,244.42,244.66,105315.0
2025-04-10 15:40:00,244.55,245.08,242.56,243.76,135970.0,244.55,245.08,242.56,243.76,135970.0
2025-04-10 15:50:00,243.77,247.3,243.76,246.83,377167.0,243.77,247.3,243.76,246.83,377167.0
2025-04-11 09:30:00,246.89,247.95,243.13,246.13,99711.0,246.89,247.95,243.13,246.13,99711.0
2025-04-11 09:40:00,246.93,249.2,245.35,247.82,155545.0,246.93,249.2,245.35,247.82,155545.0
2025-04-11 09:50:00,248.01,249.07,246.78,247.8,86478.0,248.01,249.07,246.78,247.8,86478.0
2025-04-11 10:00:00,247.58,248.16,245.45,247.2,96207.0,247.58,248.16,245.45,247.2,96207.0
2025-04-11 10:10:00,247.2,247.79,244.06,244.38,60133.0,247.2,247.79,244.06,244.38,60133.0
2025-04-11 10:20:00,244.42,245.04,243.23,243.81,41130.0,244.42,245.04,243.23,243.81,41130.0
2025-04-11 10:30:00,243.64,246.22,243.46,245.3,175857.0,243.64,246.22,243.46,245.3,175857.0
2025-04-11 10:40:00,245.13,247.17,244.8,246.7,101224.0,245.13,247.17,244.8,246.7,101224.0
2025-04-11 10:50:00,246.7,246.82,245.37,245.37,47555.0,246.7,246.82,245.37,245.37,47555.0
2025-04-11 11:00:00,245.3,247.7,244.42,245.29,52762.0,245.3,247.7,244.42,245.29,52762.0
2025-04-11 11:10:00,245.14,245.43,243.26,244.1,89792.0,245.14,245.43,243.26,244.1,89792.0
2025-04-11 11:20:00,244.05,245.27,243.69,245.17,34479.0,244.05,245.27,243.69,245.17,34479.0
2025-04-11 11:30:00,244.83,246.39,244.52,246.19,47463.0,244.83,246.39,244.52,246.19,47463.0
2025-04-11 11:40:00,246.15,246.51,244.93,246.16,49908.0,246.15,246.51,244.93,246.16,49908.0
2025-04-11 11:50:00,246.12,246.92,245.75,246.71,41872.0,246.12,246.92,245.75,246.71,41872.0
2025-04-11 12:00:00,246.92,247.04,245.99,246.37,40716.0,246.92,247.04,245.99,246.37,40716.0
2025-04-11 12:10:00,246.43,247.21,246.1,246.65,63129.0,246.43,247.21,246.1,246.65,63129.0
2025-04-11 12:20:00,246.65,246.82,245.4,246.0,21193.0,246.65,246.82,245.4,246.0,21193.0
2025-04-11 12:30:00,246.06,249.19,246.06,248.81,49816.0,246.06,249.19,246.06,248.81,49816.0
2025-04-11 12:40:00,248.67,249.86,248.27,249.43,76555.0,248.67,249.86,248.27,249.43,76555.0
2025-04-11 12:50:00,249.15,250.09,248.78,249.71,54039.0,249.15,250.09,248.78,249.71,54039.0
2025-04-11 13:00:00,249.69,250.86,249.36,249.91,28609.0,249.69,250.86,249.36,249.91,28609.0
2025-04-11 13:10:00,249.95,250.18,248.92,249.06,30594.0,249.95,250.18,248.92,249.06,30594.0
2025-04-11 13:20:00,248.93,250.65,248.62,249.0,34465.0,248.93,250.65,248.62,249.0,34465.0
2025-04-11 13:30:00,249.0,250.6,248.5,250.53,76955.0,249.0,250.6,248.5,250.53,76955.0
2025-04-11 13:40:00,250.57,252.53,250.56,251.48,79556.0,250.57,252.53,250.56,251.48,79556.0
2025-04-11 13:50:00,251.34,252.66,251.16,251.16,53793.0,251.34,252.66,251.16,251.16,53793.0
2025-04-11 14:00:00,251.38,251.75,250.56,251.12,51446.0,251.38,251.75,250.56,251.12,51446.0
2025-04-11 14:10:00,250.92,251.33,250.24,250.5,38432.0,250.92,251.33,250.24,250.5,38432.0
2025-04-11 14:20:00,250.51,250.8,249.89,250.8,49399.0,250.51,250.8,249.89,250.8,49399.0
2025-04-11 14:30:00,250.87,251.34,250.06,251.25,28484.0,250.87,251.34,250.06,251.25,28484.0
2025-04-11 14:40:00,251.56,252.33,251.27,251.61,69170.0,251.56,252.33,251.27,251.61,69170.0
2025-04-11 14:50:00,251.59,251.79,250.27,250.55,55690.0,251.59,251.79,250.27,250.55,55690.0
2025-04-11 15:00:00,250.52,252.21,250.52,252.17,67272.0,250.52,252.21,250.52,252.17,67272.0
2025-04-11 15:10:00,252.2,252.64,251.5,251.91,79737.0,252.2,252.64,251.5,251.91,79737.0
2025-04-11 15:20:00,251.91,252.61,251.7,252.13,78918.0,251.91,252.61,251.7,252.13,78918.0
2025-04-11 15:30:00,252.06,252.31,251.28,251.75,81967.0,252.06,252.31,251.28,251.75,81967.0
2025-04-11 15:40:00,251.73,252.38,251.59,252.24,68572.0,251.73,252.38,251.59,252.24,68572.0
2025-04-11 15:50:00,252.33,252.77,250.91,251.22,380154.0,252.33,252.77,250.91,251.22,380154.0
2025-04-14 09:30:00,256.52,256.52,253.71,254.0,86181.0,256.52,256.52,253.71,254.0,86181.0
2025-04-14 09:40:00,253.99,255.2,252.61,254.51,38546.0,253.99,255.2,252.61,254.51,38546.0
2025-04-14 09:50:00,254.87,255.14,253.6,254.33,32807.0,254.87,255.14,253.6,254.33,32807.0
2025-04-14 10:00:00,254.46,256.67,254.05,255.49,53595.0,254.46,256.67,254.05,255.49,53595.0
2025-04-14 10:10:00,255.59,255.75,254.28,254.9,27333.0,255.59,255.75,254.28,254.9,27333.0
2025-04-14 10:20:00,254.98,256.33,254.57,256.0,24350.0,254.98,256.33,254.57,256.0,24350.0
2025-04-14 10:30:00,255.95,256.89,255.36,256.63,45027.0,255.95,256.89,255.36,256.63,45027.0
2025-04-14 10:40:00,256.8,256.91,255.91,256.7,71254.0,256.8,256.91,255.91,256.7,71254.0
2025-04-14 10:50:00,256.94,257.62,256.19,256.33,62782.0,256.94,257.62,256.19,256.33,62782.0
2025-04-14 11:00:00,256.31,256.78,255.57,255.79,50078.0,256.31,256.78,255.57,255.79,50078.0
2025-04-14 11:10:00,255.68,255.74,254.45,255.13,24450.0,255.68,255.74,254.45,255.13,24450.0
2025-04-14 11:20:00,255.13,255.67,253.48,253.61,26257.0,255.13,255.67,253.48,253.61,26257.0
2025-04-14 11:30:00,253.43,255.35,253.37,253.76,61281.0,253.43,255.35,253.37,253.76,61281.0
2025-04-14 11:40:00,253.75,254.02,252.6,252.73,18690.0,253.75,254.02,252.6,252.73,18690.0
2025-04-14 11:50:00,252.51,253.74,252.43,253.22,31775.0,252.51,253.74,252.43,253.22,31775.0
2025-04-14 12:00:00,252.74,253.42,252.47,252.84,16134.0,252.74,253.42,252.47,252.84,16134.0
2025-04-14 12:10:00,252.84,253.78,252.16,253.52,14482.0,252.84,253.78,252.16,253.52,14482.0
2025-04-14 12:20:00,253.52,254.12,253.16,253.44,36070.0,253.52,254.12,253.16,253.44,36070.0
2025-04-14 12:30:00,253.39,254.89,253.12,254.24,8480.0,253.39,254.89,253.12,254.24,8480.0
2025-04-14 12:40:00,254.13,254.51,253.8,253.81,11138.0,254.13,254.51,253.8,253.81,11138.0
2025-04-14 12:50:00,253.89,253.89,253.15,253.15,10467.0,253.89,253.89,253.15,253.15,10467.0
2025-04-14 13:00:00,253.23,255.93,253.22,253.73,33990.0,253.23,255.93,253.22,253.73,33990.0
2025-04-14 13:10:00,253.95,254.52,253.49,254.39,14570.0,253.95,254.52,253.49,254.39,14570.0
2025-04-14 13:20:00,254.31,254.98,254.13,254.42,13094.0,254.31,254.98,254.13,254.42,13094.0
2025-04-14 13:30:00,254.48,255.09,254.04,254.83,26260.0,254.48,255.09,254.04,254.83,26260.0
2025-04-14 13:40:00,254.8,255.18,254.18,254.67,17198.0,254.8,255.18,254.18,254.67,17198.0
2025-04-14 13:50:00,254.55,255.55,254.55,254.87,17255.0,254.55,255.55,254.55,254.87,17255.0
2025-04-14 14:00:00,255.05,255.18,254.63,255.13,20159.0,255.05,255.18,254.63,255.13,20159.0
2025-04-14 14:10:00,255.06,255.43,254.59,255.4,23324.0,255.06,255.43,254.59,255.4,23324.0
2025-04-14 14:20:00,255.5,255.93,255.42,255.75,30527.0,255.5,255.93,255.42,255.75,30527.0
2025-04-14 14:30:00,255.76,256.26,255.43,256.08,26826.0,255.76,256.26,255.43,256.08,26826.0
2025-04-14 14:40:00,256.14,256.15,255.65,255.91,26097.0,256.14,256.15,255.65,255.91,26097.0
2025-04-14 14:50:00,256.06,256.12,255.45,255.58,19151.0,256.06,256.12,255.45,255.58,19151.0
2025-04-14 15:00:00,255.68,256.5,255.68,256.42,26643.0,255.68,256.5,255.68,256.42,26643.0
2025-04-14 15:10:00,256.51,256.85,256.17,256.49,50001.0,256.51,256.85,256.17,256.49,50001.0
2025-04-14 15:20:00,256.49,256.59,255.72,255.96,45489.0,256.49,256.59,255.72,255.96,45489.0
2025-04-14 15:30:00,255.94,256.16,255.57,256.04,36368.0,255.94,256.16,255.57,256.04,36368.0
2025-04-14 15:40:00,256.0,256.81,255.87,256.3,73284.0,256.0,256.81,255.87,256.3,73284.0
2025-04-14 15:50:00,256.14,256.37,255.26,255.49,185159.0,256.14,256.37,255.26,255.49,185159.0
2025-04-15 09:30:00,256.0,258.8,255.3,258.45,129013.0,256.0,258.8,255.3,258.45,129013.0
2025-04-15 09:40:00,258.76,259.5,258.3,259.4,137277.0,258.76,259.5,258.3,259.4,137277.0
2025-04-15 09:50:00,259.56,260.63,259.14,259.36,62486.0,259.56,260.63,259.14,259.36,62486.0
2025-04-15 10:00:00,259.15,260.15,258.39,258.91,56131.0,259.15,260.15,258.39,258.91,56131.0
2025-04-15 10:10:00,258.94,260.05,257.55,257.59,60818.0,258.94,260.05,257.55,257.59,60818.0
2025-04-15 10:20:00,257.84,259.1,257.3,258.15,67756.0,257.84,259.1,257.3,258.15,67756.0
2025-04-15 10:30:00,258.15,258.98,257.49,257.54,43406.0,258.15,258.98,257.49,257.54,43406.0
2025-04-15 10:40:00,257.62,258.58,256.8,257.8,46972.0,257.62,258.58,256.8,257.8,46972.0
2025-04-15 10:50:00,257.9,258.67,257.28,257.9,71708.0,257.9,258.67,257.28,257.9,71708.0
2025-04-15 11:00:00,257.95,259.0,257.95,258.76,30393.0,257.95,259.0,257.95,258.76,30393.0
2025-04-15 11:10:00,258.56,259.36,258.42,258.83,40419.0,258.56,259.36,258.42,258.83,40419.0
2025-04-15 11:20:00,258.85,259.3,258.42,258.81,29030.0,258.85,259.3,258.42,258.81,29030.0
2025-04-15 11:30:00,258.75,259.72,258.5,258.96,18097.0,258.75,259.72,258.5,258.96,18097.0
2025-04-15 11:40:00,259.01,259.28,258.67,258.86,14728.0,259.01,259.28,258.67,258.86,14728.0
2025-04-15 11:50:00,258.88,259.56,258.7,259.31,75734.0,258.88,259.56,258.7,259.31,75734.0
2025-04-15 12:00:00,259.31,259.82,258.85,259.12,29898.0,259.31,259.82,258.85,259.12,29898.0
2025-04-15 12:10:00,259.19,259.68,259.01,259.34,22540.0,259.19,259.68,259.01,259.34,22540.0
2025-04-15 12:20:00,259.38,260.1,259.27,259.57,16040.0,259.38,260.1,259.27,259.57,16040.0
2025-04-15 12:30:00,259.57,260.0,259.07,259.37,20988.0,259.57,260.0,259.07,259.37,20988.0
2025-04-15 12:40:00,259.47,259.47,258.82,259.35,24852.0,259.47,259.47,258.82,259.35,24852.0
2025-04-15 12:50:00,259.36,259.4,258.29,258.71,17231.0,259.36,259.4,258.29,258.71,17231.0
2025-04-15 13:00:00,258.66,259.18,258.33,258.93,37334.0,258.66,259.18,258.33,258.93,37334.0
2025-04-15 13:10:00,258.87,259.45,258.38,258.76,39137.0,258.87,259.45,258.38,258.76,39137.0
2025-04-15 13:20:00,258.77,259.07,257.83,258.64,53146.0,258.77,259.07,257.83,258.64,53146.0
2025-04-15 13:30:00,258.47,259.17,258.37,258.77,19242.0,258.47,259.17,258.37,258.77,19242.0
2025-04-15 13:40:00,258.9,259.47,258.9,259.21,105297.0,258.9,259.47,258.9,259.21,105297.0
2025-04-15 13:50:00,259.2,259.2,257.89,258.48,24438.0,259.2,259.2,257.89,258.48,24438.0
2025-04-15 14:00:00,258.46,258.85,258.08,258.4,20370.0,258.46,258.85,258.08,258.4,20370.0
2025-04-15 14:10:00,258.45,258.51,257.76,257.88,38595.0,258.45,258.51,257.76,257.88,38595.0
2025-04-15 14:20:00,257.77,258.3,257.56,257.77,15465.0,257.77,258.3,257.56,257.77,15465.0
2025-04-15 14:30:00,257.77,258.47,257.72,258.25,15813.0,257.77,258.47,257.72,258.25,15813.0
2025-04-15 14:40:00,258.23,258.85,258.1,258.35,14382.0,258.23,258.85,258.1,258.35,14382.0
2025-04-15 14:50:00,258.25,258.66,258.1,258.57,41420.0,258.25,258.66,258.1,258.57,41420.0
2025-04-15 15:00:00,258.48,258.64,258.27,258.58,15020.0,258.48,258.64,258.27,258.58,15020.0
2025-04-15 15:10:00,258.45,259.0,258.09,258.97,27288.0,258.45,259.0,258.09,258.97,27288.0
2025-04-15 15:20:00,258.97,258.98,258.14,258.59,53524.0,258.97,258.98,258.14,258.59,53524.0
2025-04-15 15:30:00,258.62,258.89,258.3,258.47,41478.0,258.62,258.89,258.3,258.47,41478.0
2025-04-15 15:40:00,258.47,258.62,257.56,258.02,81546.0,258.47,258.62,257.56,258.02,81546.0
2025-04-15 15:50:00,258.17,258.37,257.61,257.98,247843.0,258.17,258.37,257.61,257.98,247843.0
2025-04-16 09:30:00,255.16,258.86,254.5,257.46,110961.0,255.16,258.86,254.5,257.46,110961.0
2025-04-16 09:40:00,257.16,258.38,256.6,256.68,74179.0,257.16,258.38,256.6,256.68,74179.0
2025-04-16 09:50:00,256.81,257.18,255.03,255.03,50932.0,256.81,257.18,255.03,255.03,50932.0
2025-04-16 10:00:00,255.02,255.65,254.12,255.16,62573.0,255.02,255.65,254.12,255.16,62573.0
2025-04-16 10:10:00,255.38,255.57,254.35,255.0,45305.0,255.38,255.57,254.35,255.0,45305.0
2025-04-16 10:20:00,254.84,255.93,254.69,255.82,28696.0,254.84,255.93,254.69,255.82,28696.0
2025-04-16 10:30:00,255.82,256.08,255.17,255.8,37705.0,255.82,256.08,255.17,255.8,37705.0
2025-04-16 10:40:00,255.84,256.64,255.84,256.09,41182.0,255.84,256.64,255.84,256.09,41182.0
2025-04-16 10:50:00,256.27,257.21,256.02,256.85,80579.0,256.27,257.21,256.02,256.85,80579.0
2025-04-16 11:00:00,256.95,257.4,256.39,257.03,73187.0,256.95,257.4,256.39,257.03,73187.0
2025-04-16 11:10:00,256.79,257.35,256.44,257.2,54456.0,256.79,257.35,256.44,257.2,54456.0
2025-04-16 11:20:00,257.2,258.94,257.0,258.45,126304.0,257.2,258.94,257.0,258.45,126304.0
2025-04-16 11:30:00,258.47,258.53,257.6,257.64,20797.0,258.47,258.53,257.6,257.64,20797.0
2025-04-16 11:40:00,257.71,257.9,257.25,257.27,26492.0,257.71,257.9,257.25,257.27,26492.0
2025-04-16 11:50:00,257.29,257.74,256.66,257.02,30366.0,257.29,257.74,256.66,257.02,30366.0
2025-04-16 12:00:00,257.07,257.22,256.16,256.56,44911.0,257.07,257.22,256.16,256.56,44911.0
2025-04-16 12:10:00,256.56,256.75,256.11,256.61,31732.0,256.56,256.75,256.11,256.61,31732.0
2025-04-16 12:20:00,256.59,256.95,256.38,256.7,32783.0,256.59,256.95,256.38,256.7,32783.0
2025-04-16 12:30:00,256.7,257.07,255.95,256.4,31534.0,256.7,257.07,255.95,256.4,31534.0
2025-04-16 12:40:00,256.37,256.68,255.92,256.33,16686.0,256.37,256.68,255.92,256.33,16686.0
2025-04-16 12:50:00,256.2,256.47,255.91,256.21,37979.0,256.2,256.47,255.91,256.21,37979.0
2025-04-16 13:00:00,256.0,256.48,255.86,255.98,42294.0,256.0,256.48,255.86,255.98,42294.0
2025-04-16 13:10:00,255.76,256.37,255.58,256.24,25697.0,255.76,256.37,255.58,256.24,25697.0
2025-04-16 13:20:00,256.24,256.35,255.64,255.74,32105.0,256.24,256.35,255.64,255.74,32105.0
2025-04-16 13:30:00,255.74,255.74,253.46,253.46,70530.0,255.74,255.74,253.46,253.46,70530.0
2025-04-16 13:40:00,253.49,253.66,252.31,252.99,45093.0,253.49,253.66,252.31,252.99,45093.0
2025-04-16 13:50:00,253.0,253.04,251.01,251.21,49564.0,253.0,253.04,251.01,251.21,49564.0
2025-04-16 14:00:00,251.3,252.79,251.25,252.4,56808.0,251.3,252.79,251.25,252.4,56808.0
2025-04-16 14:10:00,252.41,253.27,252.07,252.34,21254.0,252.41,253.27,252.07,252.34,21254.0
2025-04-16 14:20:00,252.29,253.57,252.1,253.17,29651.0,252.29,253.57,252.1,253.17,29651.0
2025-04-16 14:30:00,253.17,253.43,252.02,252.04,33938.0,253.17,253.43,252.02,252.04,33938.0
2025-04-16 14:40:00,252.15,252.44,251.69,251.87,34205.0,252.15,252.44,251.69,251.87,34205.0
2025-04-16 14:50:00,252.04,252.13,251.32,251.37,58443.0,252.04,252.13,251.32,251.37,58443.0
2025-04-16 15:00:00,251.38,252.0,250.75,250.92,45152.0,251.38,252.0,250.75,250.92,45152.0
2025-04-16 15:10:00,250.96,251.42,250.43,250.71,48552.0,250.96,251.42,250.43,250.71,48552.0
2025-04-16 15:20:00,250.56,250.7,249.63,250.0,149577.0,250.56,250.7,249.63,250.0,149577.0
2025-04-16 15:30:00,250.0,250.92,249.86,250.45,114653.0,250.0,250.92,249.86,250.45,114653.0
2025-04-16 15:40:00,250.53,251.59,250.53,251.59,112866.0,250.53,251.59,250.53,251.59,112866.0
2025-04-16 15:50:00,251.59,253.37,251.21,252.99,304107.0,251.59,253.37,251.21,252.99,304107.0
2025-04-17 09:30:00,252.95,254.59,247.1,249.48,428605.0,252.95,254.59,247.1,249.48,428605.0
2025-04-17 09:40:00,249.62,250.67,248.61,249.08,91351.0,249.62,250.67,248.61,249.08,91351.0
2025-04-17 09:50:00,249.15,251.42,247.65,251.25,113783.0,249.15,251.42,247.65,251.25,113783.0
2025-04-17 10:00:00,251.25,252.85,251.02,251.52,96555.0,251.25,252.85,251.02,251.52,96555.0
2025-04-17 10:10:00,251.85,252.88,251.57,251.9,55510.0,251.85,252.88,251.57,251.9,55510.0
2025-04-17 10:20:00,252.02,252.75,250.22,250.42,83101.0,252.02,252.75,250.22,250.42,83101.0
2025-04-17 10:30:00,250.22,251.4,250.21,250.73,66820.0,250.22,251.4,250.21,250.73,66820.0
2025-04-17 10:40:00,250.55,252.32,250.41,251.64,40021.0,250.55,252.32,250.41,251.64,40021.0
2025-04-17 10:50:00,251.63,251.96,250.91,251.32,31688.0,251.63,251.96,250.91,251.32,31688.0
2025-04-17 11:00:00,251.44,253.62,251.35,252.94,81902.0,251.44,253.62,251.35,252.94,81902.0
2025-04-17 11:10:00,252.94,254.49,252.94,254.3,43339.0,252.94,254.49,252.94,254.3,43339.0
2025-04-17 11:20:00,254.17,254.43,253.27,253.69,44777.0,254.17,254.43,253.27,253.69,44777.0
2025-04-17 11:30:00,253.73,254.68,253.48,254.61,43319.0,253.73,254.68,253.48,254.61,43319.0
2025-04-17 11:40:00,254.46,254.84,254.03,254.28,54923.0,254.46,254.84,254.03,254.28,54923.0
2025-04-17 11:50:00,254.24,254.65,253.0,253.22,45001.0,254.24,254.65,253.0,253.22,45001.0
2025-04-17 12:00:00,253.31,254.55,252.61,253.41,38480.0,253.31,254.55,252.61,253.41,38480.0
2025-04-17 12:10:00,253.26,254.48,252.24,254.06,36798.0,253.26,254.48,252.24,254.06,36798.0
2025-04-17 12:20:00,254.48,254.64,253.76,253.93,30008.0,254.48,254.64,253.76,253.93,30008.0
2025-04-17 12:30:00,253.67,255.12,253.41,254.54,29205.0,253.67,255.12,253.41,254.54,29205.0
2025-04-17 12:40:00,254.55,254.92,253.65,253.95,42498.0,254.55,254.92,253.65,253.95,42498.0
2025-04-17 12:50:00,253.99,255.25,253.98,254.75,16467.0,253.99,255.25,253.98,254.75,16467.0
2025-04-17 13:00:00,254.73,255.07,254.28,254.68,10958.0,254.73,255.07,254.28,254.68,10958.0
2025-04-17 13:10:00,254.59,254.59,253.37,253.71,16230.0,254.59,254.59,253.37,253.71,16230.0
2025-04-17 13:20:00,253.74,253.84,252.88,253.52,18615.0,253.74,253.84,252.88,253.52,18615.0
2025-04-17 13:30:00,253.27,254.11,253.11,253.89,11872.0,253.27,254.11,253.11,253.89,11872.0
2025-04-17 13:40:00,254.1,254.51,253.3,254.0,16285.0,254.1,254.51,253.3,254.0,16285.0
2025-04-17 13:50:00,253.97,254.98,253.97,254.3,7989.0,253.97,254.98,253.97,254.3,7989.0
2025-04-17 14:00:00,254.37,255.42,254.24,255.31,13947.0,254.37,255.42,254.24,255.31,13947.0
2025-04-17 14:10:00,255.22,255.55,254.78,255.32,25019.0,255.22,255.55,254.78,255.32,25019.0
2025-04-17 14:20:00,255.39,255.59,255.11,255.42,14019.0,255.39,255.59,255.11,255.42,14019.0
2025-04-17 14:30:00,255.33,255.62,254.66,255.43,26626.0,255.33,255.62,254.66,255.43,26626.0
2025-04-17 14:40:00,255.16,255.37,253.99,253.99,32018.0,255.16,255.37,253.99,253.99,32018.0
2025-04-17 14:50:00,253.87,254.39,253.42,253.53,16536.0,253.87,254.39,253.42,253.53,16536.0
2025-04-17 15:00:00,253.41,253.77,252.95,253.19,15969.0,253.41,253.77,252.95,253.19,15969.0
2025-04-17 15:10:00,253.45,253.46,252.43,252.87,23482.0,253.45,253.46,252.43,252.87,23482.0
2025-04-17 15:20:00,252.84,253.25,252.16,252.64,23906.0,252.84,253.25,252.16,252.64,23906.0
2025-04-17 15:30:00,252.61,253.2,252.36,252.87,53777.0,252.61,253.2,252.36,252.87,53777.0
2025-04-17 15:40:00,252.87,253.01,251.56,251.79,63063.0,252.87,253.01,251.56,251.79,63063.0
2025-04-17 15:50:00,251.51,252.1,251.2,251.66,223329.0,251.51,252.1,251.2,251.66,223329.0
2025-04-21 09:30:00,248.85,250.27,246.86,247.09,92691.0,248.85,250.27,246.86,247.09,92691.0
2025-04-21 09:40:00,247.41,247.69,245.34,245.85,96796.0,247.41,247.69,245.34,245.85,96796.0
2025-04-21 09:50:00,245.57,246.32,243.82,243.88,81797.0,245.57,246.32,243.82,243.88,81797.0
2025-04-21 10:00:00,243.77,244.04,242.9,243.44,89540.0,243.77,244.04,242.9,243.44,89540.0
2025-04-21 10:10:00,243.47,244.23,243.22,243.56,62385.0,243.47,244.23,243.22,243.56,62385.0
2025-04-21 10:20:00,243.57,243.83,242.88,243.01,38983.0,243.57,243.83,242.88,243.01,38983.0
2025-04-21 10:30:00,242.87,243.0,241.33,241.88,60359.0,242.87,243.0,241.33,241.88,60359.0
2025-04-21 10:40:00,241.85,242.41,239.8,239.96,89101.0,241.85,242.41,239.8,239.96,89101.0
2025-04-21 10:50:00,239.85,240.34,239.54,239.84,104175.0,239.85,240.34,239.54,239.84,104175.0
2025-04-21 11:00:00,239.92,241.59,239.84,241.46,60202.0,239.92,241.59,239.84,241.46,60202.0
2025-04-21 11:10:00,241.31,241.98,241.28,241.98,70524.0,241.31,241.98,241.28,241.98,70524.0
2025-04-21 11:20:00,241.91,242.01,240.54,240.88,42456.0,241.91,242.01,240.54,240.88,42456.0
2025-04-21 11:30:00,240.9,241.12,240.24,240.66,34389.0,240.9,241.12,240.24,240.66,34389.0
2025-04-21 11:40:00,240.78,241.0,240.0,240.31,17490.0,240.78,241.0,240.0,240.31,17490.0
2025-04-21 11:50:00,240.28,240.54,239.91,240.01,22663.0,240.28,240.54,239.91,240.01,22663.0
2025-04-21 12:00:00,239.99,241.21,239.99,240.97,28286.0,239.99,241.21,239.99,240.97,28286.0
2025-04-21 12:10:00,241.15,241.83,240.87,241.7,54753.0,241.15,241.83,240.87,241.7,54753.0
2025-04-21 12:20:00,241.71,242.13,241.63,241.97,37549.0,241.71,242.13,241.63,241.97,37549.0
2025-04-21 12:30:00,241.93,242.5,241.88,242.46,23492.0,241.93,242.5,241.88,242.46,23492.0
2025-04-21 12:40:00,242.36,242.42,241.13,241.13,48638.0,242.36,242.42,241.13,241.13,48638.0
2025-04-21 12:50:00,241.25,241.26,240.17,240.28,34759.0,241.25,241.26,240.17,240.28,34759.0
2025-04-21 13:00:00,240.18,240.55,239.27,239.62,41978.0,240.18,240.55,239.27,239.62,41978.0
2025-04-21 13:10:00,239.54,240.02,239.29,239.87,24533.0,239.54,240.02,239.29,239.87,24533.0
2025-04-21 13:20:00,239.95,240.63,239.83,240.43,50379.0,239.95,240.63,239.83,240.43,50379.0
2025-04-21 13:30:00,240.36,240.68,239.89,240.18,48639.0,240.36,240.68,239.89,240.18,48639.0
2025-04-21 13:40:00,240.31,240.57,240.0,240.45,64453.0,240.31,240.57,240.0,240.45,64453.0
2025-04-21 13:50:00,240.51,240.68,239.81,240.23,21788.0,240.51,240.68,239.81,240.23,21788.0
2025-04-21 14:00:00,240.23,240.49,239.6,239.85,34269.0,240.23,240.49,239.6,239.85,34269.0
2025-04-21 14:10:00,239.81,240.69,239.72,240.31,22989.0,239.81,240.69,239.72,240.31,22989.0
2025-04-21 14:20:00,240.41,240.73,240.2,240.71,31119.0,240.41,240.73,240.2,240.71,31119.0
2025-04-21 14:30:00,240.82,241.13,240.64,240.68,25782.0,240.82,241.13,240.64,240.68,25782.0
2025-04-21 14:40:00,240.8,240.82,240.11,240.38,31735.0,240.8,240.82,240.11,240.38,31735.0
2025-04-21 14:50:00,240.41,240.41,240.01,240.18,28155.0,240.41,240.41,240.01,240.18,28155.0
2025-04-21 15:00:00,240.13,241.04,240.13,240.91,34498.0,240.13,241.04,240.13,240.91,34498.0
2025-04-21 15:10:00,241.05,241.38,240.87,241.37,41820.0,241.05,241.38,240.87,241.37,41820.0
2025-04-21 15:20:00,241.29,241.77,241.11,241.77,39567.0,241.29,241.77,241.11,241.77,39567.0
2025-04-21 15:30:00,241.77,242.6,241.51,242.06,65771.0,241.77,242.6,241.51,242.06,65771.0
2025-04-21 15:40:00,242.1,242.5,241.58,242.25,82566.0,242.1,242.5,241.58,242.25,82566.0
2025-04-21 15:50:00,242.2,242.98,241.83,242.4,212781.0,242.2,242.98,241.83,242.4,212781.0
2025-04-22 09:30:00,247.12,249.36,246.37,249.01,105303.0,247.12,249.36,246.37,249.01,105303.0
2025-04-22 09:40:00,249.35,250.54,247.94,249.68,73320.0,249.35,250.54,247.94,249.68,73320.0
2025-04-22 09:50:00,249.58,249.91,248.01,248.65,28660.0,249.58,249.91,248.01,248.65,28660.0
2025-04-22 10:00:00,248.66,249.5,247.61,249.16,28327.0,248.66,249.5,247.61,249.16,28327.0
2025-04-22 10:10:00,249.3,249.93,248.99,249.41,40101.0,249.3,249.93,248.99,249.41,40101.0
2025-04-22 10:20:00,249.58,249.7,249.14,249.3,26651.0,249.58,249.7,249.14,249.3,26651.0
2025-04-22 10:30:00,249.34,249.5,248.65,249.48,22251.0,249.34,249.5,248.65,249.48,22251.0
2025-04-22 10:40:00,249.48,249.91,249.03,249.82,42197.0,249.48,249.91,249.03,249.82,42197.0
2025-04-22 10:50:00,249.82,249.82,249.09,249.69,10612.0,249.82,249.82,249.09,249.69,10612.0
2025-04-22 11:00:00,249.69,250.47,249.69,250.47,15623.0,249.69,250.47,249.69,250.47,15623.0
2025-04-22 11:10:00,250.48,251.03,250.34,250.83,18161.0,250.48,251.03,250.34,250.83,18161.0
2025-04-22 11:20:00,250.83,250.98,249.9,250.14,28901.0,250.83,250.98,249.9,250.14,28901.0
2025-04-22 11:30:00,249.98,250.09,249.54,249.89,24625.0,249.98,250.09,249.54,249.89,24625.0
2025-04-22 11:40:00,249.86,250.35,249.36,249.57,14982.0,249.86,250.35,249.36,249.57,14982.0
2025-04-22 11:50:00,249.51,251.0,249.37,250.78,25164.0,249.51,251.0,249.37,250.78,25164.0
2025-04-22 12:00:00,250.69,252.05,250.69,251.76,41259.0,250.69,252.05,250.69,251.76,41259.0
2025-04-22 12:10:00,251.85,252.0,251.5,251.8,16328.0,251.85,252.0,251.5,251.8,16328.0
2025-04-22 12:20:00,251.95,252.96,251.95,252.42,17728.0,251.95,252.96,251.95,252.42,17728.0
2025-04-22 12:30:00,252.25,252.61,252.02,252.08,15133.0,252.25,252.61,252.02,252.08,15133.0
2025-04-22 12:40:00,252.08,252.23,251.5,251.69,11996.0,252.08,252.23,251.5,251.69,11996.0
2025-04-22 12:50:00,251.85,251.92,251.41,251.86,8583.0,251.85,251.92,251.41,251.86,8583.0
2025-04-22 13:00:00,251.94,252.36,251.63,252.08,24230.0,251.94,252.36,251.63,252.08,24230.0
2025-04-22 13:10:00,251.94,251.94,249.91,250.63,25468.0,251.94,251.94,249.91,250.63,25468.0
2025-04-22 13:20:00,250.5,250.94,249.28,249.48,27492.0,250.5,250.94,249.28,249.48,27492.0
2025-04-22 13:30:00,249.42,250.69,249.18,250.23,19132.0,249.42,250.69,249.18,250.23,19132.0
2025-04-22 13:40:00,250.4,250.57,249.92,250.25,7287.0,250.4,250.57,249.92,250.25,7287.0
2025-04-22 13:50:00,250.14,250.63,249.89,250.19,27945.0,250.14,250.63,249.89,250.19,27945.0
2025-04-22 14:00:00,250.3,251.79,250.04,251.53,10201.0,250.3,251.79,250.04,251.53,10201.0
2025-04-22 14:10:00,251.46,252.12,251.41,252.12,20099.0,251.46,252.12,251.41,252.12,20099.0
2025-04-22 14:20:00,251.97,252.76,251.81,252.41,18502.0,251.97,252.76,251.81,252.41,18502.0
2025-04-22 14:30:00,252.4,252.84,252.39,252.41,13211.0,252.4,252.84,252.39,252.41,13211.0
2025-04-22 14:40:00,252.46,252.84,252.42,252.65,15058.0,252.46,252.84,252.42,252.65,15058.0
2025-04-22 14:50:00,252.7,253.09,252.6,252.77,21306.0,252.7,253.09,252.6,252.77,21306.0
2025-04-22 15:00:00,252.73,252.84,252.4,252.56,16396.0,252.73,252.84,252.4,252.56,16396.0
2025-04-22 15:10:00,252.55,252.58,251.64,251.88,23195.0,252.55,252.58,251.64,251.88,23195.0
2025-04-22 15:20:00,251.98,251.98,251.36,251.53,19661.0,251.98,251.98,251.36,251.53,19661.0
2025-04-22 15:30:00,251.4,251.84,251.35,251.43,28768.0,251.4,251.84,251.35,251.43,28768.0
2025-04-22 15:40:00,251.5,253.22,251.32,253.17,31979.0,251.5,253.22,251.32,253.17,31979.0
2025-04-22 15:50:00,253.09,253.24,252.25,252.41,130846.0,253.09,253.24,252.25,252.41,130846.0
2025-04-23 09:30:00,261.87,267.69,261.87,267.0,205081.0,261.87,267.69,261.87,267.0,205081.0
2025-04-23 09:40:00,267.5,269.6,266.88,268.6,117574.0,267.5,269.6,266.88,268.6,117574.0
2025-04-23 09:50:00,268.68,270.17,267.01,267.93,197594.0,268.68,270.17,267.01,267.93,197594.0
2025-04-23 10:00:00,267.99,269.65,266.53,267.88,64823.0,267.99,269.65,266.53,267.88,64823.0
2025-04-23 10:10:00,268.1,268.33,266.1,266.66,79878.0,268.1,268.33,266.1,266.66,79878.0
2025-04-23 10:20:00,266.48,268.24,265.51,267.6,75474.0,266.48,268.24,265.51,267.6,75474.0
2025-04-23 10:30:00,267.4,268.7,266.86,267.58,48370.0,267.4,268.7,266.86,267.58,48370.0
2025-04-23 10:40:00,267.65,267.9,266.8,266.88,36387.0,267.65,267.9,266.8,266.88,36387.0
2025-04-23 10:50:00,266.77,266.81,265.69,265.92,46748.0,266.77,266.81,265.69,265.92,46748.0
2025-04-23 11:00:00,265.97,266.8,264.71,266.27,61175.0,265.97,266.8,264.71,266.27,61175.0
2025-04-23 11:10:00,266.06,266.35,265.45,265.45,31690.0,266.06,266.35,265.45,265.45,31690.0
2025-04-23 11:20:00,265.34,265.59,263.08,263.76,68049.0,265.34,265.59,263.08,263.76,68049.0
2025-04-23 11:30:00,263.57,264.03,262.67,263.6,35866.0,263.57,264.03,262.67,263.6,35866.0
2025-04-23 11:40:00,263.78,264.0,262.06,262.21,23773.0,263.78,264.0,262.06,262.21,23773.0
2025-04-23 11:50:00,262.45,262.93,261.77,262.69,24841.0,262.45,262.93,261.77,262.69,24841.0
2025-04-23 12:00:00,262.72,262.75,261.49,261.62,25106.0,262.72,262.75,261.49,261.62,25106.0
2025-04-23 12:10:00,261.7,262.49,260.83,261.05,39397.0,261.7,262.49,260.83,261.05,39397.0
2025-04-23 12:20:00,261.09,261.85,260.3,261.82,36346.0,261.09,261.85,260.3,261.82,36346.0
2025-04-23 12:30:00,261.84,263.12,261.59,262.85,53808.0,261.84,263.12,261.59,262.85,53808.0
2025-04-23 12:40:00,262.81,263.25,262.0,262.05,33620.0,262.81,263.25,262.0,262.05,33620.0
2025-04-23 12:50:00,261.96,263.39,261.94,263.34,28754.0,261.96,263.39,261.94,263.34,28754.0
2025-04-23 13:00:00,263.32,263.72,262.17,263.54,33369.0,263.32,263.72,262.17,263.54,33369.0
2025-04-23 13:10:00,263.54,263.84,263.24,263.69,22219.0,263.54,263.84,263.24,263.69,22219.0
2025-04-23 13:20:00,263.69,264.13,263.34,263.5,23576.0,263.69,264.13,263.34,263.5,23576.0
2025-04-23 13:30:00,263.5,263.87,262.08,262.54,19174.0,263.5,263.87,262.08,262.54,19174.0
2025-04-23 13:40:00,262.47,262.66,262.06,262.42,12758.0,262.47,262.66,262.06,262.42,12758.0
2025-04-23 13:50:00,262.4,263.38,262.17,263.02,14534.0,262.4,263.38,262.17,263.02,14534.0
2025-04-23 14:00:00,263.02,263.31,262.39,262.59,16793.0,263.02,263.31,262.39,262.59,16793.0
2025-04-23 14:10:00,262.49,263.0,262.0,262.63,30840.0,262.49,263.0,262.0,262.63,30840.0
2025-04-23 14:20:00,262.62,263.11,261.53,261.69,15431.0,262.62,263.11,261.53,261.69,15431.0
2025-04-23 14:30:00,261.7,262.2,261.5,261.85,26092.0,261.7,262.2,261.5,261.85,26092.0
2025-04-23 14:40:00,261.91,261.91,261.32,261.68,27820.0,261.91,261.91,261.32,261.68,27820.0
2025-04-23 14:50:00,261.53,261.95,261.2,261.53,16755.0,261.53,261.95,261.2,261.53,16755.0
2025-04-23 15:00:00,261.52,261.73,260.79,261.34,20964.0,261.52,261.73,260.79,261.34,20964.0
2025-04-23 15:10:00,261.34,261.75,260.71,260.94,47104.0,261.34,261.75,260.71,260.94,47104.0
2025-04-23 15:20:00,260.9,261.08,260.18,260.36,44896.0,260.9,261.08,260.18,260.36,44896.0
2025-04-23 15:30:00,260.37,260.91,259.61,259.99,85914.0,260.37,260.91,259.61,259.99,85914.0
2025-04-23 15:40:00,259.92,260.52,259.26,260.52,130327.0,259.92,260.52,259.26,260.52,130327.0
2025-04-23 15:50:00,260.44,261.08,259.95,260.05,229158.0,260.44,261.08,259.95,260.05,229158.0
2025-04-24 09:30:00,258.07,260.63,258.0,260.55,58598.0,258.07,260.63,258.0,260.55,58598.0
2025-04-24 09:40:00,260.7,261.03,259.81,260.74,60567.0,260.7,261.03,259.81,260.74,60567.0
2025-04-24 09:50:00,260.74,261.5,260.27,261.36,47244.0,260.74,261.5,260.27,261.36,47244.0
2025-04-24 10:00:00,261.18,262.03,260.75,261.46,41989.0,261.18,262.03,260.75,261.46,41989.0
2025-04-24 10:10:00,261.27,261.3,260.68,261.27,24408.0,261.27,261.3,260.68,261.27,24408.0
2025-04-24 10:20:00,261.37,263.11,261.37,263.03,38246.0,261.37,263.11,261.37,263.03,38246.0
2025-04-24 10:30:00,263.03,264.23,262.67,263.9,35238.0,263.03,264.23,262.67,263.9,35238.0
2025-04-24 10:40:00,263.9,264.17,263.54,263.97,27168.0,263.9,264.17,263.54,263.97,27168.0
2025-04-24 10:50:00,264.04,264.04,263.43,263.55,29794.0,264.04,264.04,263.43,263.55,29794.0
2025-04-24 11:00:00,263.62,264.74,263.13,264.64,26918.0,263.62,264.74,263.13,264.64,26918.0
2025-04-24 11:10:00,264.64,264.94,264.25,264.27,24487.0,264.64,264.94,264.25,264.27,24487.0
2025-04-24 11:20:00,264.26,265.09,264.02,264.68,39632.0,264.26,265.09,264.02,264.68,39632.0
2025-04-24 11:30:00,264.53,265.07,264.3,264.82,19868.0,264.53,265.07,264.3,264.82,19868.0
2025-04-24 11:40:00,264.75,265.31,264.64,265.24,34677.0,264.75,265.31,264.64,265.24,34677.0
2025-04-24 11:50:00,264.93,265.66,264.89,265.19,21949.0,264.93,265.66,264.89,265.19,21949.0
2025-04-24 12:00:00,265.27,265.54,264.97,265.2,16625.0,265.27,265.54,264.97,265.2,16625.0
2025-04-24 12:10:00,265.19,266.31,265.11,265.95,21314.0,265.19,266.31,265.11,265.95,21314.0
2025-04-24 12:20:00,266.07,267.48,265.88,266.57,71621.0,266.07,267.48,265.88,266.57,71621.0
2025-04-24 12:30:00,266.56,267.13,266.34,266.86,18367.0,266.56,267.13,266.34,266.86,18367.0
2025-04-24 12:40:00,266.91,267.32,266.73,266.89,29682.0,266.91,267.32,266.73,266.89,29682.0
2025-04-24 12:50:00,266.96,267.83,266.77,267.61,25695.0,266.96,267.83,266.77,267.61,25695.0
2025-04-24 13:00:00,267.58,267.85,267.26,267.47,23464.0,267.58,267.85,267.26,267.47,23464.0
2025-04-24 13:10:00,267.51,267.68,267.03,267.16,27181.0,267.51,267.68,267.03,267.16,27181.0
2025-04-24 13:20:00,267.16,268.0,267.07,267.72,14490.0,267.16,268.0,267.07,267.72,14490.0
2025-04-24 13:30:00,267.65,267.87,266.72,266.72,14069.0,267.65,267.87,266.72,266.72,14069.0
2025-04-24 13:40:00,266.86,266.99,266.36,266.76,14932.0,266.86,266.99,266.36,266.76,14932.0
2025-04-24 13:50:00,266.72,267.03,266.4,266.72,23760.0,266.72,267.03,266.4,266.72,23760.0
2025-04-24 14:00:00,266.59,267.19,266.2,266.2,15127.0,266.59,267.19,266.2,266.2,15127.0
2025-04-24 14:10:00,266.41,266.52,265.7,266.12,33854.0,266.41,266.52,265.7,266.12,33854.0
2025-04-24 14:20:00,266.04,266.44,265.79,266.44,17615.0,266.04,266.44,265.79,266.44,17615.0
2025-04-24 14:30:00,266.37,267.22,266.33,267.06,42144.0,266.37,267.22,266.33,267.06,42144.0
2025-04-24 14:40:00,267.07,267.26,266.89,267.26,12828.0,267.07,267.26,266.89,267.26,12828.0
2025-04-24 14:50:00,267.22,267.36,267.0,267.2,23550.0,267.22,267.36,267.0,267.2,23550.0
2025-04-24 15:00:00,267.16,267.2,266.5,266.95,31876.0,267.16,267.2,266.5,266.95,31876.0
2025-04-24 15:10:00,266.96,267.1,266.56,266.98,30848.0,266.96,267.1,266.56,266.98,30848.0
2025-04-24 15:20:00,266.95,267.13,266.58,266.59,26686.0,266.95,267.13,266.58,266.59,26686.0
2025-04-24 15:30:00,266.69,267.29,266.28,267.14,36294.0,266.69,267.29,266.28,267.14,36294.0
2025-04-24 15:40:00,267.16,267.82,267.06,267.75,34710.0,267.16,267.82,267.06,267.75,34710.0
2025-04-24 15:50:00,267.83,267.93,267.12,267.32,159162.0,267.83,267.93,267.12,267.32,159162.0
2025-04-25 09:30:00,267.0,268.52,265.01,267.54,53286.0,267.0,268.52,265.01,267.54,53286.0
2025-04-25 09:40:00,267.51,268.86,266.53,266.53,53721.0,267.51,268.86,266.53,266.53,53721.0
2025-04-25 09:50:00,266.53,266.93,264.27,264.9,43405.0,266.53,266.93,264.27,264.9,43405.0
2025-04-25 10:00:00,264.98,266.33,264.86,266.11,35204.0,264.98,266.33,264.86,266.11,35204.0
2025-04-25 10:10:00,266.22,266.49,265.65,265.86,18872.0,266.22,266.49,265.65,265.86,18872.0
2025-04-25 10:20:00,265.86,266.04,264.49,264.84,24960.0,265.86,266.04,264.49,264.84,24960.0
2025-04-25 10:30:00,264.86,265.63,264.26,265.5,20185.0,264.86,265.63,264.26,265.5,20185.0
2025-04-25 10:40:00,265.46,266.21,265.45,266.02,12770.0,265.46,266.21,265.45,266.02,12770.0
2025-04-25 10:50:00,266.11,266.21,265.36,265.64,14705.0,266.11,266.21,265.36,265.64,14705.0
2025-04-25 11:00:00,265.74,266.14,265.42,265.89,15103.0,265.74,266.14,265.42,265.89,15103.0
2025-04-25 11:10:00,265.9,266.06,265.38,265.64,13354.0,265.9,266.06,265.38,265.64,13354.0
2025-04-25 11:20:00,265.78,265.95,264.8,264.9,24793.0,265.78,265.95,264.8,264.9,24793.0
2025-04-25 11:30:00,264.98,265.18,264.4,264.93,16542.0,264.98,265.18,264.4,264.93,16542.0
2025-04-25 11:40:00,264.93,265.24,264.57,265.08,11922.0,264.93,265.24,264.57,265.08,11922.0
2025-04-25 11:50:00,265.01,265.29,264.78,265.18,14456.0,265.01,265.29,264.78,265.18,14456.0
2025-04-25 12:00:00,265.18,265.5,264.75,265.35,14624.0,265.18,265.5,264.75,265.35,14624.0
2025-04-25 12:10:00,265.44,265.7,265.11,265.22,11016.0,265.44,265.7,265.11,265.22,11016.0
2025-04-25 12:20:00,265.14,265.78,265.14,265.72,16078.0,265.14,265.78,265.14,265.72,16078.0
2025-04-25 12:30:00,265.72,266.24,265.63,266.05,21639.0,265.72,266.24,265.63,266.05,21639.0
2025-04-25 12:40:00,266.02,266.39,265.64,265.85,13520.0,266.02,266.39,265.64,265.85,13520.0
2025-04-25 12:50:00,265.85,266.15,265.71,265.83,8602.0,265.85,266.15,265.71,265.83,8602.0
2025-04-25 13:00:00,265.83,266.36,265.8,266.34,16042.0,265.83,266.36,265.8,266.34,16042.0
2025-04-25 13:10:00,266.2,266.79,265.85,266.73,21328.0,266.2,266.79,265.85,266.73,21328.0
2025-04-25 13:20:00,266.75,267.35,266.68,267.22,33657.0,266.75,267.35,266.68,267.22,33657.0
2025-04-25 13:30:00,267.22,267.32,265.84,266.28,32383.0,267.22,267.32,265.84,266.28,32383.0
2025-04-25 13:40:00,266.18,266.65,265.2,265.55,8143.0,266.18,266.65,265.2,265.55,8143.0
2025-04-25 13:50:00,265.49,265.6,264.0,264.6,15998.0,265.49,265.6,264.0,264.6,15998.0
2025-04-25 14:00:00,264.5,265.78,264.5,265.57,13674.0,264.5,265.78,264.5,265.57,13674.0
2025-04-25 14:10:00,265.79,265.8,265.38,265.49,6985.0,265.79,265.8,265.38,265.49,6985.0
2025-04-25 14:20:00,265.45,265.91,265.0,265.19,13319.0,265.45,265.91,265.0,265.19,13319.0
2025-04-25 14:30:00,265.21,265.85,265.19,265.81,12201.0,265.21,265.85,265.19,265.81,12201.0
2025-04-25 14:40:00,265.89,266.08,265.81,266.08,8870.0,265.89,266.08,265.81,266.08,8870.0
2025-04-25 14:50:00,266.03,266.03,265.33,265.55,7511.0,266.03,266.03,265.33,265.55,7511.0
2025-04-25 15:00:00,265.43,266.0,265.42,265.93,10463.0,265.43,266.0,265.42,265.93,10463.0
2025-04-25 15:10:00,265.93,265.93,265.46,265.62,19455.0,265.93,265.93,265.46,265.62,19455.0
2025-04-25 15:20:00,265.69,266.09,265.44,265.48,12343.0,265.69,266.09,265.44,265.48,12343.0
2025-04-25 15:30:00,265.14,265.54,264.89,265.11,38324.0,265.14,265.54,264.89,265.11,38324.0
2025-04-25 15:40:00,265.09,265.18,264.5,264.73,33358.0,265.09,265.18,264.5,264.73,33358.0
2025-04-25 15:50:00,264.85,265.18,264.51,264.72,118413.0,264.85,265.18,264.51,264.72,118413.0
2025-04-28 09:30:00,264.94,267.08,264.75,266.39,40263.0,264.94,267.08,264.75,266.39,40263.0
2025-04-28 09:40:00,266.49,268.0,266.42,266.71,29634.0,266.49,268.0,266.42,266.71,29634.0
2025-04-28 09:50:00,266.7,267.02,264.78,265.15,17750.0,266.7,267.02,264.78,265.15,17750.0
2025-04-28 10:00:00,265.03,266.47,264.73,266.33,20788.0,265.03,266.47,264.73,266.33,20788.0
2025-04-28 10:10:00,266.33,266.35,265.68,266.24,11148.0,266.33,266.35,265.68,266.24,11148.0
2025-04-28 10:20:00,266.29,266.75,266.18,266.3,10709.0,266.29,266.75,266.18,266.3,10709.0
2025-04-28 10:30:00,266.41,266.7,265.76,266.59,23540.0,266.41,266.7,265.76,266.59,23540.0
2025-04-28 10:40:00,266.61,266.84,265.86,266.54,14081.0,266.61,266.84,265.86,266.54,14081.0
2025-04-28 10:50:00,266.62,266.86,265.83,265.83,10919.0,266.62,266.86,265.83,265.83,10919.0
2025-04-28 11:00:00,265.9,266.2,264.98,264.99,16479.0,265.9,266.2,264.98,264.99,16479.0
2025-04-28 11:10:00,265.15,265.87,264.94,265.32,9258.0,265.15,265.87,264.94,265.32,9258.0
2025-04-28 11:20:00,265.17,265.22,263.76,263.76,11063.0,265.17,265.22,263.76,263.76,11063.0
2025-04-28 11:30:00,263.76,264.33,263.52,264.27,14299.0,263.76,264.33,263.52,264.27,14299.0
2025-04-28 11:40:00,264.23,264.67,263.68,263.73,13095.0,264.23,264.67,263.68,263.73,13095.0
2025-04-28 11:50:00,263.73,264.42,263.72,264.16,11438.0,263.73,264.42,263.72,264.16,11438.0
2025-04-28 12:00:00,264.17,264.17,263.01,263.32,22163.0,264.17,264.17,263.01,263.32,22163.0
2025-04-28 12:10:00,263.32,263.68,263.23,263.67,7412.0,263.32,263.68,263.23,263.67,7412.0
2025-04-28 12:20:00,263.68,263.75,262.8,262.96,23192.0,263.68,263.75,262.8,262.96,23192.0
2025-04-28 12:30:00,262.94,263.76,262.87,263.65,27598.0,262.94,263.76,262.87,263.65,27598.0
2025-04-28 12:40:00,263.65,264.14,263.57,264.1,8400.0,263.65,264.14,263.57,264.1,8400.0
2025-04-28 12:50:00,264.1,264.1,263.3,263.46,11224.0,264.1,264.1,263.3,263.46,11224.0
2025-04-28 13:00:00,263.45,263.66,263.22,263.26,6936.0,263.45,263.66,263.22,263.26,6936.0
2025-04-28 13:10:00,263.14,263.14,262.53,262.83,4590.0,263.14,263.14,262.53,262.83,4590.0
2025-04-28 13:20:00,262.84,263.29,262.67,262.75,12531.0,262.84,263.29,262.67,262.75,12531.0
2025-04-28 13:30:00,262.75,263.38,262.53,263.27,11989.0,262.75,263.38,262.53,263.27,11989.0
2025-04-28 13:40:00,263.33,263.57,262.95,263.53,8282.0,263.33,263.57,262.95,263.53,8282.0
2025-04-28 13:50:00,263.36,264.01,263.35,263.92,7585.0,263.36,264.01,263.35,263.92,7585.0
2025-04-28 14:00:00,263.91,264.06,263.81,263.9,8854.0,263.91,264.06,263.81,263.9,8854.0
2025-04-28 14:10:00,263.86,263.87,263.56,263.8,7590.0,263.86,263.87,263.56,263.8,7590.0
2025-04-28 14:20:00,263.82,264.37,263.55,264.08,13418.0,263.82,264.37,263.55,264.08,13418.0
2025-04-28 14:30:00,264.13,264.21,263.74,263.98,9606.0,264.13,264.21,263.74,263.98,9606.0
2025-04-28 14:40:00,264.08,264.27,263.86,264.12,12027.0,264.08,264.27,263.86,264.12,12027.0
2025-04-28 14:50:00,264.16,264.49,264.16,264.32,8528.0,264.16,264.49,264.16,264.32,8528.0
2025-04-28 15:00:00,264.32,264.89,264.32,264.81,12240.0,264.32,264.89,264.32,264.81,12240.0
2025-04-28 15:10:00,264.74,264.85,264.41,264.6,13893.0,264.74,264.85,264.41,264.6,13893.0
2025-04-28 15:20:00,264.59,265.14,264.57,264.99,17418.0,264.59,265.14,264.57,264.99,17418.0
2025-04-28 15:30:00,264.93,265.12,264.11,264.71,38831.0,264.93,265.12,264.11,264.71,38831.0
2025-04-28 15:40:00,264.67,264.87,264.54,264.87,40926.0,264.67,264.87,264.54,264.87,40926.0
2025-04-28 15:50:00,264.9,265.4,264.79,264.89,87653.0,264.9,265.4,264.79,264.89,87653.0
2025-04-29 09:30:00,265.43,265.43,263.59,264.14,62211.0,265.43,265.43,263.59,264.14,62211.0
2025-04-29 09:40:00,264.14,265.1,264.05,264.85,34635.0,264.14,265.1,264.05,264.85,34635.0
2025-04-29 09:50:00,264.84,265.14,264.17,264.44,32184.0,264.84,265.14,264.17,264.44,32184.0
2025-04-29 10:00:00,264.27,264.76,263.74,264.19,26690.0,264.27,264.76,263.74,264.19,26690.0
2025-04-29 10:10:00,264.19,264.24,262.96,263.35,25877.0,264.19,264.24,262.96,263.35,25877.0
2025-04-29 10:20:00,263.37,263.37,261.83,262.17,21330.0,263.37,263.37,261.83,262.17,21330.0
2025-04-29 10:30:00,262.22,264.69,262.22,264.56,15695.0,262.22,264.69,262.22,264.56,15695.0
2025-04-29 10:40:00,264.71,264.71,264.16,264.69,14390.0,264.71,264.71,264.16,264.69,14390.0
2025-04-29 10:50:00,264.46,265.39,264.18,265.28,14954.0,264.46,265.39,264.18,265.28,14954.0
2025-04-29 11:00:00,265.34,265.61,264.85,265.35,13123.0,265.34,265.61,264.85,265.35,13123.0
2025-04-29 11:10:00,265.35,265.47,264.81,265.03,12864.0,265.35,265.47,264.81,265.03,12864.0
2025-04-29 11:20:00,265.05,265.64,264.84,265.53,17503.0,265.05,265.64,264.84,265.53,17503.0
2025-04-29 11:30:00,265.53,265.64,264.72,265.41,15774.0,265.53,265.64,264.72,265.41,15774.0
2025-04-29 11:40:00,265.51,265.91,265.4,265.56,10006.0,265.51,265.91,265.4,265.56,10006.0
2025-04-29 11:50:00,265.63,265.87,265.06,265.2,11391.0,265.63,265.87,265.06,265.2,11391.0
2025-04-29 12:00:00,265.25,266.25,265.25,266.02,12520.0,265.25,266.25,265.25,266.02,12520.0
2025-04-29 12:10:00,266.23,266.43,265.95,265.95,18521.0,266.23,266.43,265.95,265.95,18521.0
2025-04-29 12:20:00,266.07,266.26,265.85,266.23,9992.0,266.07,266.26,265.85,266.23,9992.0
2025-04-29 12:30:00,266.26,266.58,266.01,266.08,7912.0,266.26,266.58,266.01,266.08,7912.0
2025-04-29 12:40:00,266.06,266.36,265.2,265.32,15827.0,266.06,266.36,265.2,265.32,15827.0
2025-04-29 12:50:00,265.38,265.47,264.77,264.94,20213.0,265.38,265.47,264.77,264.94,20213.0
2025-04-29 13:00:00,265.25,265.56,265.06,265.38,12982.0,265.25,265.56,265.06,265.38,12982.0
2025-04-29 13:10:00,265.38,265.96,265.24,265.85,9675.0,265.38,265.96,265.24,265.85,9675.0
2025-04-29 13:20:00,265.85,266.14,265.78,265.99,13721.0,265.85,266.14,265.78,265.99,13721.0
2025-04-29 13:30:00,266.06,266.45,265.98,266.38,14488.0,266.06,266.45,265.98,266.38,14488.0
2025-04-29 13:40:00,266.48,267.17,266.47,267.07,15133.0,266.48,267.17,266.47,267.07,15133.0
2025-04-29 13:50:00,267.06,267.23,266.84,266.93,15462.0,267.06,267.23,266.84,266.93,15462.0
2025-04-29 14:00:00,266.94,267.42,266.75,266.91,11429.0,266.94,267.42,266.75,266.91,11429.0
2025-04-29 14:10:00,266.99,267.09,266.7,266.85,14167.0,266.99,267.09,266.7,266.85,14167.0
2025-04-29 14:20:00,267.0,267.11,266.63,267.04,10709.0,267.0,267.11,266.63,267.04,10709.0
2025-04-29 14:30:00,267.04,267.17,266.78,267.12,12009.0,267.04,267.17,266.78,267.12,12009.0
2025-04-29 14:40:00,267.04,267.13,266.82,267.02,11051.0,267.04,267.13,266.82,267.02,11051.0
2025-04-29 14:50:00,267.02,267.17,266.77,266.91,11439.0,267.02,267.17,266.77,266.91,11439.0
2025-04-29 15:00:00,266.9,267.31,266.77,267.12,13765.0,266.9,267.31,266.77,267.12,13765.0
2025-04-29 15:10:00,267.18,267.39,266.97,267.16,14909.0,267.18,267.39,266.97,267.16,14909.0
2025-04-29 15:20:00,267.1,267.41,267.02,267.16,11644.0,267.1,267.41,267.02,267.16,11644.0
2025-04-29 15:30:00,267.15,267.27,266.95,267.02,34948.0,267.15,267.27,266.95,267.02,34948.0
2025-04-29 15:40:00,266.99,267.13,266.71,267.13,25588.0,266.99,267.13,266.71,267.13,25588.0
2025-04-29 15:50:00,267.2,267.48,266.87,266.91,113889.0,267.2,267.48,266.87,266.91,113889.0
2025-04-30 09:30:00,260.96,262.11,259.47,259.59,94783.0,260.96,262.11,259.47,259.59,94783.0
2025-04-30 09:40:00,259.61,260.02,258.0,259.65,47259.0,259.61,260.02,258.0,259.65,47259.0
2025-04-30 09:50:00,259.43,259.76,257.21,257.65,46186.0,259.43,259.76,257.21,257.65,46186.0
2025-04-30 10:00:00,257.62,259.29,257.62,258.94,32204.0,257.62,259.29,257.62,258.94,32204.0
2025-04-30 10:10:00,258.88,259.83,258.7,259.47,33055.0,258.88,259.83,258.7,259.47,33055.0
2025-04-30 10:20:00,259.37,260.77,259.06,260.56,44716.0,259.37,260.77,259.06,260.56,44716.0
2025-04-30 10:30:00,260.49,261.3,260.39,261.3,23578.0,260.49,261.3,260.39,261.3,23578.0
2025-04-30 10:40:00,261.3,261.75,260.54,261.52,20147.0,261.3,261.75,260.54,261.52,20147.0
2025-04-30 10:50:00,261.41,262.03,260.93,261.69,11782.0,261.41,262.03,260.93,261.69,11782.0
2025-04-30 11:00:00,261.56,262.62,261.56,262.46,11911.0,261.56,262.62,261.56,262.46,11911.0
2025-04-30 11:10:00,262.57,262.94,262.37,262.76,22719.0,262.57,262.94,262.37,262.76,22719.0
2025-04-30 11:20:00,262.75,263.49,262.54,263.0,19428.0,262.75,263.49,262.54,263.0,19428.0
2025-04-30 11:30:00,263.0,263.15,262.43,262.79,13852.0,263.0,263.15,262.43,262.79,13852.0
2025-04-30 11:40:00,262.79,263.18,262.39,263.08,17442.0,262.79,263.18,262.39,263.08,17442.0
2025-04-30 11:50:00,263.03,263.38,262.82,263.05,30707.0,263.03,263.38,262.82,263.05,30707.0
2025-04-30 12:00:00,263.05,263.67,263.05,263.5,23794.0,263.05,263.67,263.05,263.5,23794.0
2025-04-30 12:10:00,263.35,263.39,262.64,262.77,21956.0,263.35,263.39,262.64,262.77,21956.0
2025-04-30 12:20:00,262.67,262.83,262.12,262.25,16321.0,262.67,262.83,262.12,262.25,16321.0
2025-04-30 12:30:00,262.17,262.9,261.81,262.74,8919.0,262.17,262.9,261.81,262.74,8919.0
2025-04-30 12:40:00,262.94,263.41,262.89,263.03,7614.0,262.94,263.41,262.89,263.03,7614.0
2025-04-30 12:50:00,263.08,263.42,262.94,263.07,7625.0,263.08,263.42,262.94,263.07,7625.0
2025-04-30 13:00:00,263.18,263.5,262.71,262.71,6427.0,263.18,263.5,262.71,262.71,6427.0
2025-04-30 13:10:00,262.71,262.95,262.1,262.88,8889.0,262.71,262.95,262.1,262.88,8889.0
2025-04-30 13:20:00,262.91,263.65,262.82,263.64,7320.0,262.91,263.65,262.82,263.64,7320.0
2025-04-30 13:30:00,263.58,264.11,263.41,263.92,10474.0,263.58,264.11,263.41,263.92,10474.0
2025-04-30 13:40:00,263.69,264.19,263.63,263.67,29422.0,263.69,264.19,263.63,263.67,29422.0
2025-04-30 13:50:00,263.69,264.19,263.6,263.91,29608.0,263.69,264.19,263.6,263.91,29608.0
2025-04-30 14:00:00,263.99,265.38,263.58,263.89,46732.0,263.99,265.38,263.58,263.89,46732.0
2025-04-30 14:10:00,263.89,264.45,263.79,264.17,16411.0,263.89,264.45,263.79,264.17,16411.0
2025-04-30 14:20:00,264.33,264.37,263.49,263.81,17306.0,264.33,264.37,263.49,263.81,17306.0
2025-04-30 14:30:00,263.78,264.15,263.15,263.22,14037.0,263.78,264.15,263.15,263.22,14037.0
2025-04-30 14:40:00,263.38,263.66,262.99,263.55,8178.0,263.38,263.66,262.99,263.55,8178.0
2025-04-30 14:50:00,263.42,263.52,262.73,262.86,9159.0,263.42,263.52,262.73,262.86,9159.0
2025-04-30 15:00:00,262.99,263.52,262.9,263.31,10780.0,262.99,263.52,262.9,263.31,10780.0
2025-04-30 15:10:00,263.22,263.71,263.17,263.32,18540.0,263.22,263.71,263.17,263.32,18540.0
2025-04-30 15:20:00,263.34,263.87,263.17,263.31,33809.0,263.34,263.87,263.17,263.31,33809.0
2025-04-30 15:30:00,263.25,263.82,263.12,263.47,34815.0,263.25,263.82,263.12,263.47,34815.0
2025-04-30 15:40:00,263.46,265.66,263.42,265.66,25308.0,263.46,265.66,263.42,265.66,25308.0
2025-04-30 15:50:00,265.46,267.42,265.27,266.35,191694.0,265.46,267.42,265.27,266.35,191694.0
2025-05-01 09:30:00,268.0,269.0,266.52,268.59,59309.0,268.0,269.0,266.52,268.59,59309.0
2025-05-01 09:40:00,268.77,269.13,268.29,268.85,48096.0,268.77,269.13,268.29,268.85,48096.0
2025-05-01 09:50:00,268.83,269.56,267.44,267.72,48165.0,268.83,269.56,267.44,267.72,48165.0
2025-05-01 10:00:00,267.99,270.05,267.55,269.39,38316.0,267.99,270.05,267.55,269.39,38316.0
2025-05-01 10:10:00,269.23,269.42,268.47,269.05,18100.0,269.23,269.42,268.47,269.05,18100.0
2025-05-01 10:20:00,269.13,270.37,269.13,270.31,22505.0,269.13,270.37,269.13,270.31,22505.0
2025-05-01 10:30:00,270.3,270.84,269.28,270.78,26287.0,270.3,270.84,269.28,270.78,26287.0
2025-05-01 10:40:00,270.77,271.16,270.12,270.86,34107.0,270.77,271.16,270.12,270.86,34107.0
2025-05-01 10:50:00,270.81,271.64,270.66,271.61,34013.0,270.81,271.64,270.66,271.61,34013.0
2025-05-01 11:00:00,271.49,271.58,270.87,271.29,26252.0,271.49,271.58,270.87,271.29,26252.0
2025-05-01 11:10:00,271.34,271.85,271.23,271.77,26979.0,271.34,271.85,271.23,271.77,26979.0
2025-05-01 11:20:00,271.77,272.66,271.55,272.2,25358.0,271.77,272.66,271.55,272.2,25358.0
2025-05-01 11:30:00,272.25,272.48,271.83,271.91,21228.0,272.25,272.48,271.83,271.91,21228.0
2025-05-01 11:40:00,272.04,272.25,271.54,271.79,13446.0,272.04,272.25,271.54,271.79,13446.0
2025-05-01 11:50:00,271.77,271.77,269.84,269.84,19728.0,271.77,271.77,269.84,269.84,19728.0
2025-05-01 12:00:00,269.94,270.46,269.84,270.32,10996.0,269.94,270.46,269.84,270.32,10996.0
2025-05-01 12:10:00,270.26,270.33,269.03,269.42,13645.0,270.26,270.33,269.03,269.42,13645.0
2025-05-01 12:20:00,269.42,269.96,269.25,269.94,28723.0,269.42,269.96,269.25,269.94,28723.0
2025-05-01 12:30:00,270.06,270.33,270.0,270.06,29100.0,270.06,270.33,270.0,270.06,29100.0
2025-05-01 12:40:00,270.06,270.11,269.54,269.74,17993.0,270.06,270.11,269.54,269.74,17993.0
2025-05-01 12:50:00,269.74,270.04,269.49,269.51,10214.0,269.74,270.04,269.49,269.51,10214.0
2025-05-01 13:00:00,269.67,270.64,269.67,270.63,15276.0,269.67,270.64,269.67,270.63,15276.0
2025-05-01 13:10:00,270.63,270.78,270.43,270.66,14793.0,270.63,270.78,270.43,270.66,14793.0
2025-05-01 13:20:00,270.63,270.65,270.29,270.37,11529.0,270.63,270.65,270.29,270.37,11529.0
2025-05-01 13:30:00,270.36,270.55,270.26,270.36,12593.0,270.36,270.55,270.26,270.36,12593.0
2025-05-01 13:40:00,270.37,270.37,269.75,270.23,9285.0,270.37,270.37,269.75,270.23,9285.0
2025-05-01 13:50:00,270.34,270.39,269.88,270.02,14576.0,270.34,270.39,269.88,270.02,14576.0
2025-05-01 14:00:00,270.03,270.7,269.94,270.51,15013.0,270.03,270.7,269.94,270.51,15013.0
2025-05-01 14:10:00,270.51,270.82,270.42,270.8,13496.0,270.51,270.82,270.42,270.8,13496.0
2025-05-01 14:20:00,270.8,270.92,270.27,270.81,19012.0,270.8,270.92,270.27,270.81,19012.0
2025-05-01 14:30:00,270.89,271.05,270.8,270.86,14430.0,270.89,271.05,270.8,270.86,14430.0
2025-05-01 14:40:00,270.98,271.15,270.72,270.94,12303.0,270.98,271.15,270.72,270.94,12303.0
2025-05-01 14:50:00,270.91,271.02,270.48,270.57,11680.0,270.91,271.02,270.48,270.57,11680.0
2025-05-01 15:00:00,270.58,270.85,270.38,270.51,12771.0,270.58,270.85,270.38,270.51,12771.0
2025-05-01 15:10:00,270.51,270.76,270.22,270.69,19271.0,270.51,270.76,270.22,270.69,19271.0
2025-05-01 15:20:00,270.69,270.87,270.53,270.87,15270.0,270.69,270.87,270.53,270.87,15270.0
2025-05-01 15:30:00,270.94,271.07,270.55,270.57,23360.0,270.94,271.07,270.55,270.57,23360.0
2025-05-01 15:40:00,270.56,271.0,270.52,270.94,29931.0,270.56,271.0,270.52,270.94,29931.0
2025-05-01 15:50:00,271.0,271.04,268.29,268.69,114947.0,271.0,271.04,268.29,268.69,114947.0
2025-05-02 09:30:00,274.5,276.99,274.5,275.02,96704.0,274.5,276.99,274.5,275.02,96704.0
2025-05-02 09:40:00,275.24,275.54,273.6,273.77,74705.0,275.24,275.54,273.6,273.77,74705.0
2025-05-02 09:50:00,273.47,274.28,273.19,273.82,56100.0,273.47,274.28,273.19,273.82,56100.0
2025-05-02 10:00:00,273.7,274.42,273.1,274.32,34925.0,273.7,274.42,273.1,274.32,34925.0
2025-05-02 10:10:00,274.32,275.34,273.93,274.98,48917.0,274.32,275.34,273.93,274.98,48917.0
2025-05-02 10:20:00,274.71,275.91,274.53,275.87,21205.0,274.71,275.91,274.53,275.87,21205.0
2025-05-02 10:30:00,275.66,275.77,275.0,275.44,36869.0,275.66,275.77,275.0,275.44,36869.0
2025-05-02 10:40:00,275.43,275.55,274.68,274.8,27919.0,275.43,275.55,274.68,274.8,27919.0
2025-05-02 10:50:00,274.72,275.0,274.12,274.81,20635.0,274.72,275.0,274.12,274.81,20635.0
2025-05-02 11:00:00,274.82,274.98,274.15,274.28,13102.0,274.82,274.98,274.15,274.28,13102.0
2025-05-02 11:10:00,274.28,274.6,274.0,274.49,18890.0,274.28,274.6,274.0,274.49,18890.0
2025-05-02 11:20:00,274.37,274.78,274.03,274.24,23050.0,274.37,274.78,274.03,274.24,23050.0
2025-05-02 11:30:00,274.27,274.97,274.16,274.94,21664.0,274.27,274.97,274.16,274.94,21664.0
2025-05-02 11:40:00,274.94,275.41,274.88,275.38,18632.0,274.94,275.41,274.88,275.38,18632.0
2025-05-02 11:50:00,275.38,275.8,275.24,275.54,36130.0,275.38,275.8,275.24,275.54,36130.0
2025-05-02 12:00:00,275.65,277.33,275.54,277.24,137752.0,275.65,277.33,275.54,277.24,137752.0
2025-05-02 12:10:00,277.31,278.1,277.14,277.49,80058.0,277.31,278.1,277.14,277.49,80058.0
2025-05-02 12:20:00,277.53,277.64,276.85,276.85,27087.0,277.53,277.64,276.85,276.85,27087.0
2025-05-02 12:30:00,276.93,277.5,276.82,277.38,23934.0,276.93,277.5,276.82,277.38,23934.0
2025-05-02 12:40:00,277.38,277.38,276.94,276.94,11274.0,277.38,277.38,276.94,276.94,11274.0
2025-05-02 12:50:00,276.98,277.2,276.54,276.99,20033.0,276.98,277.2,276.54,276.99,20033.0
2025-05-02 13:00:00,276.99,277.08,276.62,276.85,16576.0,276.99,277.08,276.62,276.85,16576.0
2025-05-02 13:10:00,276.94,277.15,276.58,277.11,21995.0,276.94,277.15,276.58,277.11,21995.0
2025-05-02 13:20:00,277.11,277.34,276.65,276.93,22494.0,277.11,277.34,276.65,276.93,22494.0
2025-05-02 13:30:00,276.93,277.08,276.51,277.02,29850.0,276.93,277.08,276.51,277.02,29850.0
2025-05-02 13:40:00,277.02,277.03,276.57,276.68,22223.0,277.02,277.03,276.57,276.68,22223.0
2025-05-02 13:50:00,276.63,277.09,276.61,276.81,18208.0,276.63,277.09,276.61,276.81,18208.0
2025-05-02 14:00:00,276.81,277.43,276.81,277.24,14541.0,276.81,277.43,276.81,277.24,14541.0
2025-05-02 14:10:00,277.26,277.45,277.12,277.25,22652.0,277.26,277.45,277.12,277.25,22652.0
2025-05-02 14:20:00,277.17,277.2,276.89,277.0,24059.0,277.17,277.2,276.89,277.0,24059.0
2025-05-02 14:30:00,277.07,277.58,277.03,277.4,28937.0,277.07,277.58,277.03,277.4,28937.0
2025-05-02 14:40:00,277.31,277.49,276.06,276.06,21210.0,277.31,277.49,276.06,276.06,21210.0
2025-05-02 14:50:00,276.24,276.57,275.97,276.28,18064.0,276.24,276.57,275.97,276.28,18064.0
2025-05-02 15:00:00,276.19,276.46,275.96,276.46,21567.0,276.19,276.46,275.96,276.46,21567.0
2025-05-02 15:10:00,276.45,276.88,276.25,276.77,29479.0,276.45,276.88,276.25,276.77,29479.0
2025-05-02 15:20:00,276.83,277.01,276.7,276.89,34988.0,276.83,277.01,276.7,276.89,34988.0
2025-05-02 15:30:00,276.87,276.95,276.31,276.91,33016.0,276.87,276.95,276.31,276.91,33016.0
2025-05-02 15:40:00,276.88,277.19,276.56,276.67,42488.0,276.88,277.19,276.56,276.67,42488.0
2025-05-02 15:50:00,276.67,277.92,276.67,276.83,229810.0,276.67,277.92,276.67,276.83,229810.0
2025-05-05 09:30:00,275.46,276.79,274.08,276.5,63264.0,275.46,276.79,274.08,276.5,63264.0
2025-05-05 09:40:00,276.5,277.36,276.38,277.31,43547.0,276.5,277.36,276.38,277.31,43547.0
2025-05-05 09:50:00,277.24,278.45,276.54,278.16,36676.0,277.24,278.45,276.54,278.16,36676.0
2025-05-05 10:00:00,278.04,279.58,278.04,278.47,36189.0,278.04,279.58,278.04,278.47,36189.0
2025-05-05 10:10:00,278.4,279.18,278.24,279.04,22007.0,278.4,279.18,278.24,279.04,22007.0
2025-05-05 10:20:00,279.12,279.35,278.55,279.34,25010.0,279.12,279.35,278.55,279.34,25010.0
2025-05-05 10:30:00,279.24,280.16,278.99,279.94,25129.0,279.24,280.16,278.99,279.94,25129.0
2025-05-05 10:40:00,280.09,280.39,279.93,280.15,21817.0,280.09,280.39,279.93,280.15,21817.0
2025-05-05 10:50:00,280.15,280.6,279.94,280.4,27839.0,280.15,280.6,279.94,280.4,27839.0
2025-05-05 11:00:00,280.4,280.77,280.28,280.6,32131.0,280.4,280.77,280.28,280.6,32131.0
2025-05-05 11:10:00,280.63,280.81,280.24,280.68,34964.0,280.63,280.81,280.24,280.68,34964.0
2025-05-05 11:20:00,280.62,280.91,280.07,280.17,28266.0,280.62,280.91,280.07,280.17,28266.0
2025-05-05 11:30:00,280.22,280.22,279.37,279.53,26843.0,280.22,280.22,279.37,279.53,26843.0
2025-05-05 11:40:00,279.6,280.12,279.5,279.72,13980.0,279.6,280.12,279.5,279.72,13980.0
2025-05-05 11:50:00,279.74,280.04,279.55,279.79,22214.0,279.74,280.04,279.55,279.79,22214.0
2025-05-05 12:00:00,279.79,280.43,279.64,280.15,14631.0,279.79,280.43,279.64,280.15,14631.0
2025-05-05 12:10:00,280.14,280.38,280.02,280.18,6084.0,280.14,280.38,280.02,280.18,6084.0
2025-05-05 12:20:00,280.25,280.56,280.06,280.36,11962.0,280.25,280.56,280.06,280.36,11962.0
2025-05-05 12:30:00,280.43,280.46,280.11,280.35,15523.0,280.43,280.46,280.11,280.35,15523.0
2025-05-05 12:40:00,280.35,281.14,280.31,281.11,20140.0,280.35,281.14,280.31,281.11,20140.0
2025-05-05 12:50:00,281.04,281.4,280.95,281.27,26794.0,281.04,281.4,280.95,281.27,26794.0
2025-05-05 13:00:00,281.18,281.59,280.88,281.41,30120.0,281.18,281.59,280.88,281.41,30120.0
2025-05-05 13:10:00,281.47,281.59,280.58,280.63,49544.0,281.47,281.59,280.58,280.63,49544.0
2025-05-05 13:20:00,280.63,280.85,280.47,280.6,19181.0,280.63,280.85,280.47,280.6,19181.0
2025-05-05 13:30:00,280.62,281.06,280.57,281.06,17678.0,280.62,281.06,280.57,281.06,17678.0
2025-05-05 13:40:00,281.03,281.08,280.75,280.86,16154.0,281.03,281.08,280.75,280.86,16154.0
2025-05-05 13:50:00,280.8,280.96,280.5,280.6,29618.0,280.8,280.96,280.5,280.6,29618.0
2025-05-05 14:00:00,280.61,280.95,280.51,280.74,22939.0,280.61,280.95,280.51,280.74,22939.0
2025-05-05 14:10:00,280.8,281.07,280.72,280.72,19824.0,280.8,281.07,280.72,280.72,19824.0
2025-05-05 14:20:00,280.68,280.83,280.17,280.17,11438.0,280.68,280.83,280.17,280.17,11438.0
2025-05-05 14:30:00,280.16,280.47,280.05,280.17,17581.0,280.16,280.47,280.05,280.17,17581.0
2025-05-05 14:40:00,280.17,280.27,279.93,280.06,15503.0,280.17,280.27,279.93,280.06,15503.0
2025-05-05 14:50:00,280.01,280.17,279.51,279.75,19539.0,280.01,280.17,279.51,279.75,19539.0
2025-05-05 15:00:00,279.75,279.82,279.45,279.61,22071.0,279.75,279.82,279.45,279.61,22071.0
2025-05-05 15:10:00,279.61,279.74,279.5,279.57,14935.0,279.61,279.74,279.5,279.57,14935.0
2025-05-05 15:20:00,279.57,279.58,279.0,279.1,24591.0,279.57,279.58,279.0,279.1,24591.0
2025-05-05 15:30:00,279.04,279.56,279.01,279.31,39625.0,279.04,279.56,279.01,279.31,39625.0
2025-05-05 15:40:00,279.31,279.48,278.59,278.76,55278.0,279.31,279.48,278.59,278.76,55278.0
2025-05-05 15:50:00,278.88,279.01,277.94,278.13,149284.0,278.88,279.01,277.94,278.13,149284.0
2025-05-06 09:30:00,274.48,277.0,273.61,275.98,74817.0,274.48,277.0,273.61,275.98,74817.0
2025-05-06 09:40:00,275.81,276.33,274.99,274.99,15594.0,275.81,276.33,274.99,274.99,15594.0
2025-05-06 09:50:00,274.99,275.25,274.24,275.02,13396.0,274.99,275.25,274.24,275.02,13396.0
2025-05-06 10:00:00,275.11,276.22,275.0,276.04,15310.0,275.11,276.22,275.0,276.04,15310.0
2025-05-06 10:10:00,275.86,277.29,275.86,277.29,17474.0,275.86,277.29,275.86,277.29,17474.0
2025-05-06 10:20:00,277.29,277.78,277.26,277.63,28243.0,277.29,277.78,277.26,277.63,28243.0
2025-05-06 10:30:00,277.63,277.8,277.11,277.41,16053.0,277.63,277.8,277.11,277.41,16053.0
2025-05-06 10:40:00,277.41,277.83,277.26,277.63,11954.0,277.41,277.83,277.26,277.63,11954.0
2025-05-06 10:50:00,277.63,277.63,276.76,277.29,22649.0,277.63,277.63,276.76,277.29,22649.0
2025-05-06 11:00:00,277.28,277.5,276.95,277.05,23309.0,277.28,277.5,276.95,277.05,23309.0
2025-05-06 11:10:00,277.02,277.58,277.01,277.57,11786.0,277.02,277.58,277.01,277.57,11786.0
2025-05-06 11:20:00,277.56,278.12,277.51,278.0,16008.0,277.56,278.12,277.51,278.0,16008.0
2025-05-06 11:30:00,278.01,278.11,277.61,277.88,16974.0,278.01,278.11,277.61,277.88,16974.0
2025-05-06 11:40:00,277.97,277.97,277.07,277.4,16831.0,277.97,277.97,277.07,277.4,16831.0
2025-05-06 11:50:00,277.42,277.47,276.83,276.88,18678.0,277.42,277.47,276.83,276.88,18678.0
2025-05-06 12:00:00,276.83,277.15,276.28,276.4,36086.0,276.83,277.15,276.28,276.4,36086.0
2025-05-06 12:10:00,276.44,277.8,276.37,277.64,53199.0,276.44,277.8,276.37,277.64,53199.0
2025-05-06 12:20:00,277.54,277.54,276.33,276.54,28020.0,277.54,277.54,276.33,276.54,28020.0
2025-05-06 12:30:00,276.56,276.96,276.42,276.43,51430.0,276.56,276.96,276.42,276.43,51430.0
2025-05-06 12:40:00,276.45,276.57,275.83,275.92,20443.0,276.45,276.57,275.83,275.92,20443.0
2025-05-06 12:50:00,275.87,275.87,275.3,275.46,34983.0,275.87,275.87,275.3,275.46,34983.0
2025-05-06 13:00:00,275.59,276.23,275.44,276.16,36261.0,275.59,276.23,275.44,276.16,36261.0
2025-05-06 13:10:00,276.14,276.45,275.91,276.24,12841.0,276.14,276.45,275.91,276.24,12841.0
2025-05-06 13:20:00,276.25,276.29,275.6,275.94,39219.0,276.25,276.29,275.6,275.94,39219.0
2025-05-06 13:30:00,275.96,276.03,275.51,275.51,14150.0,275.96,276.03,275.51,275.51,14150.0
2025-05-06 13:40:00,275.49,275.49,275.11,275.2,14946.0,275.49,275.49,275.11,275.2,14946.0
2025-05-06 13:50:00,275.2,275.5,275.15,275.44,16978.0,275.2,275.5,275.15,275.44,16978.0
2025-05-06 14:00:00,275.41,276.15,275.33,276.15,20879.0,275.41,276.15,275.33,276.15,20879.0
2025-05-06 14:10:00,276.15,276.41,275.79,276.32,20314.0,276.15,276.41,275.79,276.32,20314.0
2025-05-06 14:20:00,276.35,277.16,276.23,277.12,16960.0,276.35,277.16,276.23,277.12,16960.0
2025-05-06 14:30:00,277.11,277.27,276.36,276.46,17492.0,277.11,277.27,276.36,276.46,17492.0
2025-05-06 14:40:00,276.46,276.53,276.26,276.32,30036.0,276.46,276.53,276.26,276.32,30036.0
2025-05-06 14:50:00,276.32,276.92,276.03,276.82,57139.0,276.32,276.92,276.03,276.82,57139.0
2025-05-06 15:00:00,276.86,276.87,276.2,276.25,17238.0,276.86,276.87,276.2,276.25,17238.0
2025-05-06 15:10:00,276.25,276.3,275.94,276.07,15968.0,276.25,276.3,275.94,276.07,15968.0
2025-05-06 15:20:00,276.07,276.33,275.87,276.26,41722.0,276.07,276.33,275.87,276.26,41722.0
2025-05-06 15:30:00,276.26,276.82,276.07,276.58,36091.0,276.26,276.82,276.07,276.58,36091.0
2025-05-06 15:40:00,276.58,276.81,276.38,276.53,35550.0,276.58,276.81,276.38,276.53,35550.0
2025-05-06 15:50:00,276.47,276.67,275.18,275.29,262851.0,276.47,276.67,275.18,275.29,262851.0
2025-05-07 09:30:00,277.34,277.44,275.58,275.69,63220.0,277.34,277.44,275.58,275.69,63220.0
2025-05-07 09:40:00,275.85,276.82,275.76,275.76,39682.0,275.85,276.82,275.76,275.76,39682.0
2025-05-07 09:50:00,275.57,276.46,275.45,276.27,35008.0,275.57,276.46,275.45,276.27,35008.0
2025-05-07 10:00:00,276.3,276.59,275.99,276.46,20642.0,276.3,276.59,275.99,276.46,20642.0
2025-05-07 10:10:00,276.46,276.54,276.07,276.54,14349.0,276.46,276.54,276.07,276.54,14349.0
2025-05-07 10:20:00,276.38,276.86,276.19,276.78,13504.0,276.38,276.86,276.19,276.78,13504.0
2025-05-07 10:30:00,276.78,277.09,276.64,277.01,13473.0,276.78,277.09,276.64,277.01,13473.0
2025-05-07 10:40:00,277.01,277.01,276.73,276.81,7926.0,277.01,277.01,276.73,276.81,7926.0
2025-05-07 10:50:00,276.53,276.65,275.93,276.27,15556.0,276.53,276.65,275.93,276.27,15556.0
2025-05-07 11:00:00,276.22,276.39,275.72,276.34,14606.0,276.22,276.39,275.72,276.34,14606.0
2025-05-07 11:10:00,276.34,276.51,275.83,276.36,10447.0,276.34,276.51,275.83,276.36,10447.0
2025-05-07 11:20:00,276.31,276.87,276.31,276.87,8619.0,276.31,276.87,276.31,276.87,8619.0
2025-05-07 11:30:00,276.87,277.07,276.7,276.86,13991.0,276.87,277.07,276.7,276.86,13991.0
2025-05-07 11:40:00,277.0,277.31,276.7,276.71,5131.0,277.0,277.31,276.7,276.71,5131.0
2025-05-07 11:50:00,276.74,277.11,276.57,277.01,9063.0,276.74,277.11,276.57,277.01,9063.0
2025-05-07 12:00:00,276.96,277.13,276.62,276.8,10481.0,276.96,277.13,276.62,276.8,10481.0
2025-05-07 12:10:00,276.88,277.68,276.87,277.67,27031.0,276.88,277.68,276.87,277.67,27031.0
2025-05-07 12:20:00,277.7,277.74,276.82,276.85,16374.0,277.7,277.74,276.82,276.85,16374.0
2025-05-07 12:30:00,276.9,277.09,276.83,276.96,10177.0,276.9,277.09,276.83,276.96,10177.0
2025-05-07 12:40:00,277.0,277.8,277.0,277.67,29066.0,277.0,277.8,277.0,277.67,29066.0
2025-05-07 12:50:00,277.72,277.97,277.53,277.84,29791.0,277.72,277.97,277.53,277.84,29791.0
2025-05-07 13:00:00,277.91,278.47,277.69,278.45,16271.0,277.91,278.47,277.69,278.45,16271.0
2025-05-07 13:10:00,278.45,278.81,278.45,278.47,13916.0,278.45,278.81,278.45,278.47,13916.0
2025-05-07 13:20:00,278.47,278.47,277.89,277.89,7255.0,278.47,278.47,277.89,277.89,7255.0
2025-05-07 13:30:00,277.89,277.9,276.96,277.02,16931.0,277.89,277.9,276.96,277.02,16931.0
2025-05-07 13:40:00,277.07,277.3,276.92,276.97,11899.0,277.07,277.3,276.92,276.97,11899.0
2025-05-07 13:50:00,277.11,277.11,275.84,276.1,15259.0,277.11,277.11,275.84,276.1,15259.0
2025-05-07 14:00:00,276.43,276.73,274.23,274.46,24621.0,276.43,276.73,274.23,274.46,24621.0
2025-05-07 14:10:00,274.45,274.86,273.89,274.61,34301.0,274.45,274.86,273.89,274.61,34301.0
2025-05-07 14:20:00,274.58,275.44,274.58,275.29,20290.0,274.58,275.44,274.58,275.29,20290.0
2025-05-07 14:30:00,275.28,276.5,275.06,276.22,19049.0,275.28,276.5,275.06,276.22,19049.0
2025-05-07 14:40:00,276.18,276.38,274.9,275.19,14220.0,276.18,276.38,274.9,275.19,14220.0
2025-05-07 14:50:00,275.27,276.84,274.8,276.78,15009.0,275.27,276.84,274.8,276.78,15009.0
2025-05-07 15:00:00,276.37,276.74,276.19,276.47,12643.0,276.37,276.74,276.19,276.47,12643.0
2025-05-07 15:10:00,276.47,276.54,275.81,276.44,25047.0,276.47,276.54,275.81,276.44,25047.0
2025-05-07 15:20:00,276.47,276.48,275.1,275.23,29659.0,276.47,276.48,275.1,275.23,29659.0
2025-05-07 15:30:00,275.23,275.64,274.73,275.29,30725.0,275.23,275.64,274.73,275.29,30725.0
2025-05-07 15:40:00,275.36,277.45,275.3,276.26,58748.0,275.36,277.45,275.3,276.26,58748.0
2025-05-07 15:50:00,275.9,276.6,275.59,276.13,131520.0,275.9,276.6,275.59,276.13,131520.0
2025-05-08 09:30:00,279.73,280.47,278.73,279.93,58304.0,279.73,280.47,278.73,279.93,58304.0
2025-05-08 09:40:00,280.09,281.3,280.04,280.56,25535.0,280.09,281.3,280.04,280.56,25535.0
2025-05-08 09:50:00,280.69,281.15,280.11,281.08,12511.0,280.69,281.15,280.11,281.08,12511.0
2025-05-08 10:00:00,281.09,281.9,280.92,281.0,27355.0,281.09,281.9,280.92,281.0,27355.0
2025-05-08 10:10:00,280.93,280.93,280.04,280.5,19914.0,280.93,280.93,280.04,280.5,19914.0
2025-05-08 10:20:00,280.67,281.1,280.36,281.01,13683.0,280.67,281.1,280.36,281.01,13683.0
2025-05-08 10:30:00,281.13,281.88,281.03,281.27,13258.0,281.13,281.88,281.03,281.27,13258.0
2025-05-08 10:40:00,281.25,281.52,280.83,280.99,18387.0,281.25,281.52,280.83,280.99,18387.0
2025-05-08 10:50:00,280.98,281.21,279.63,280.46,27292.0,280.98,281.21,279.63,280.46,27292.0
2025-05-08 11:00:00,280.35,281.13,280.0,281.13,26154.0,280.35,281.13,280.0,281.13,26154.0
2025-05-08 11:10:00,280.95,281.78,280.73,281.7,25059.0,280.95,281.78,280.73,281.7,25059.0
2025-05-08 11:20:00,281.57,283.39,281.57,282.76,47742.0,281.57,283.39,281.57,282.76,47742.0
2025-05-08 11:30:00,282.76,283.69,282.5,283.57,32485.0,282.76,283.69,282.5,283.57,32485.0
2025-05-08 11:40:00,283.65,285.03,283.65,285.0,42893.0,283.65,285.03,283.65,285.0,42893.0
2025-05-08 11:50:00,284.96,284.96,284.08,284.28,32330.0,284.96,284.96,284.08,284.28,32330.0
2025-05-08 12:00:00,284.4,284.72,284.18,284.57,20140.0,284.4,284.72,284.18,284.57,20140.0
2025-05-08 12:10:00,284.65,284.98,284.21,284.6,17713.0,284.65,284.98,284.21,284.6,17713.0
2025-05-08 12:20:00,284.69,284.76,283.9,284.0,12167.0,284.69,284.76,283.9,284.0,12167.0
2025-05-08 12:30:00,284.0,284.42,283.97,284.31,16970.0,284.0,284.42,283.97,284.31,16970.0
2025-05-08 12:40:00,284.38,284.72,284.27,284.65,14866.0,284.38,284.72,284.27,284.65,14866.0
2025-05-08 12:50:00,284.66,284.87,284.62,284.76,10387.0,284.66,284.87,284.62,284.76,10387.0
2025-05-08 13:00:00,284.85,284.95,284.25,284.74,19049.0,284.85,284.95,284.25,284.74,19049.0
2025-05-08 13:10:00,284.74,284.75,284.37,284.75,16514.0,284.74,284.75,284.37,284.75,16514.0
2025-05-08 13:20:00,284.71,285.17,284.42,284.52,24664.0,284.71,285.17,284.42,284.52,24664.0
2025-05-08 13:30:00,284.53,284.68,283.87,284.44,17612.0,284.53,284.68,283.87,284.44,17612.0
2025-05-08 13:40:00,284.43,284.67,284.14,284.53,35137.0,284.43,284.67,284.14,284.53,35137.0
2025-05-08 13:50:00,284.52,284.53,284.0,284.0,51480.0,284.52,284.53,284.0,284.0,51480.0
2025-05-08 14:00:00,283.99,284.59,283.98,284.58,24353.0,283.99,284.59,283.98,284.58,24353.0
2025-05-08 14:10:00,284.58,284.92,284.46,284.83,11722.0,284.58,284.92,284.46,284.83,11722.0
2025-05-08 14:20:00,284.89,284.94,284.54,284.62,16599.0,284.89,284.94,284.54,284.62,16599.0
2025-05-08 14:30:00,284.66,285.04,284.66,284.9,17409.0,284.66,285.04,284.66,284.9,17409.0
2025-05-08 14:40:00,284.98,285.14,284.75,284.84,22777.0,284.98,285.14,284.75,284.84,22777.0
2025-05-08 14:50:00,284.74,285.0,284.49,284.72,14624.0,284.74,285.0,284.49,284.72,14624.0
2025-05-08 15:00:00,284.64,284.74,284.38,284.54,26853.0,284.64,284.74,284.38,284.54,26853.0
2025-05-08 15:10:00,284.49,284.65,284.32,284.63,40189.0,284.49,284.65,284.32,284.63,40189.0
2025-05-08 15:20:00,284.68,285.5,284.67,285.36,25870.0,284.68,285.5,284.67,285.36,25870.0
2025-05-08 15:30:00,285.44,285.45,284.89,284.96,32158.0,285.44,285.45,284.89,284.96,32158.0
2025-05-08 15:40:00,284.89,284.89,284.4,284.52,51555.0,284.89,284.89,284.4,284.52,51555.0
2025-05-08 15:50:00,284.57,284.57,283.22,283.86,323727.0,284.57,284.57,283.22,283.86,323727.0
2025-05-09 09:30:00,285.0,287.0,284.94,284.94,86852.0,285.0,287.0,284.94,284.94,86852.0
2025-05-09 09:40:00,284.94,285.87,284.77,285.12,37661.0,284.94,285.87,284.77,285.12,37661.0
2025-05-09 09:50:00,285.11,286.24,284.87,285.98,29407.0,285.11,286.24,284.87,285.98,29407.0
2025-05-09 10:00:00,285.9,286.19,285.29,285.5,23549.0,285.9,286.19,285.29,285.5,23549.0
2025-05-09 10:10:00,285.48,285.48,284.36,284.47,61991.0,285.48,285.48,284.36,284.47,61991.0
2025-05-09 10:20:00,284.37,284.77,283.66,284.13,50600.0,284.37,284.77,283.66,284.13,50600.0
2025-05-09 10:30:00,284.13,284.13,283.0,283.39,59064.0,284.13,284.13,283.0,283.39,59064.0
2025-05-09 10:40:00,283.36,284.0,282.97,283.92,25623.0,283.36,284.0,282.97,283.92,25623.0
2025-05-09 10:50:00,283.92,284.35,283.32,284.34,42608.0,283.92,284.35,283.32,284.34,42608.0
2025-05-09 11:00:00,284.35,284.47,284.01,284.25,21466.0,284.35,284.47,284.01,284.25,21466.0
2025-05-09 11:10:00,284.22,284.22,283.66,283.9,34445.0,284.22,284.22,283.66,283.9,34445.0
2025-05-09 11:20:00,283.98,283.98,283.43,283.93,19562.0,283.98,283.98,283.43,283.93,19562.0
2025-05-09 11:30:00,283.86,284.19,283.5,283.99,32122.0,283.86,284.19,283.5,283.99,32122.0
2025-05-09 11:40:00,283.99,284.29,283.85,284.29,20418.0,283.99,284.29,283.85,284.29,20418.0
2025-05-09 11:50:00,284.29,284.63,284.0,284.59,18268.0,284.29,284.63,284.0,284.59,18268.0
2025-05-09 12:00:00,284.63,284.63,283.5,283.58,24806.0,284.63,284.63,283.5,283.58,24806.0
2025-05-09 12:10:00,283.58,283.68,283.1,283.55,20296.0,283.58,283.68,283.1,283.55,20296.0
2025-05-09 12:20:00,283.51,283.68,283.25,283.3,11834.0,283.51,283.68,283.25,283.3,11834.0
2025-05-09 12:30:00,283.31,283.7,283.25,283.38,17136.0,283.31,283.7,283.25,283.38,17136.0
2025-05-09 12:40:00,283.45,283.64,283.24,283.36,25812.0,283.45,283.64,283.24,283.36,25812.0
2025-05-09 12:50:00,283.42,283.68,283.25,283.27,19734.0,283.42,283.68,283.25,283.27,19734.0
2025-05-09 13:00:00,283.25,283.47,283.12,283.4,23980.0,283.25,283.47,283.12,283.4,23980.0
2025-05-09 13:10:00,283.4,283.78,283.35,283.69,19379.0,283.4,283.78,283.35,283.69,19379.0
2025-05-09 13:20:00,283.73,283.99,283.26,283.96,27148.0,283.73,283.99,283.26,283.96,27148.0
2025-05-09 13:30:00,283.96,284.2,283.78,284.2,21989.0,283.96,284.2,283.78,284.2,21989.0
2025-05-09 13:40:00,284.17,284.69,284.06,284.57,18713.0,284.17,284.69,284.06,284.57,18713.0
2025-05-09 13:50:00,284.57,284.76,284.24,284.68,20719.0,284.57,284.76,284.24,284.68,20719.0
2025-05-09 14:00:00,284.66,284.68,284.14,284.17,50314.0,284.66,284.68,284.14,284.17,50314.0
2025-05-09 14:10:00,284.01,284.21,283.7,283.89,34653.0,284.01,284.21,283.7,283.89,34653.0
2025-05-09 14:20:00,283.84,284.04,283.67,283.79,17080.0,283.84,284.04,283.67,283.79,17080.0
2025-05-09 14:30:00,283.83,284.38,283.76,284.12,19026.0,283.83,284.38,283.76,284.12,19026.0
2025-05-09 14:40:00,284.14,284.23,284.02,284.1,11913.0,284.14,284.23,284.02,284.1,11913.0
2025-05-09 14:50:00,284.09,284.23,284.03,284.05,12965.0,284.09,284.23,284.03,284.05,12965.0
2025-05-09 15:00:00,284.11,284.51,284.1,284.37,14979.0,284.11,284.51,284.1,284.37,14979.0
2025-05-09 15:10:00,284.39,284.5,284.13,284.2,13945.0,284.39,284.5,284.13,284.2,13945.0
2025-05-09 15:20:00,284.16,284.27,284.04,284.06,24811.0,284.16,284.27,284.04,284.06,24811.0
2025-05-09 15:30:00,284.09,284.16,283.71,284.06,28664.0,284.09,284.16,283.71,284.06,28664.0
2025-05-09 15:40:00,284.03,284.16,283.98,284.05,55393.0,284.03,284.16,283.98,284.05,55393.0
2025-05-09 15:50:00,284.1,284.72,284.02,284.39,135134.0,284.1,284.72,284.02,284.39,135134.0
2025-05-12 09:30:00,297.34,298.83,295.52,297.82,167005.0,297.34,298.83,295.52,297.82,167005.0
2025-05-12 09:40:00,297.96,298.75,296.73,297.21,102471.0,297.96,298.75,296.73,297.21,102471.0
2025-05-12 09:50:00,297.26,298.08,296.7,296.85,60934.0,297.26,298.08,296.7,296.85,60934.0
2025-05-12 10:00:00,296.97,297.57,296.54,296.67,52725.0,296.97,297.57,296.54,296.67,52725.0
2025-05-12 10:10:00,296.49,297.25,296.11,296.49,43677.0,296.49,297.25,296.11,296.49,43677.0
2025-05-12 10:20:00,296.39,296.93,294.73,295.35,42839.0,296.39,296.93,294.73,295.35,42839.0
2025-05-12 10:30:00,295.35,296.04,294.9,296.04,109946.0,295.35,296.04,294.9,296.04,109946.0
2025-05-12 10:40:00,296.19,297.69,296.19,297.13,45164.0,296.19,297.69,296.19,297.13,45164.0
2025-05-12 10:50:00,297.01,297.39,296.41,296.47,20118.0,297.01,297.39,296.41,296.47,20118.0
2025-05-12 11:00:00,296.57,296.88,296.26,296.37,24566.0,296.57,296.88,296.26,296.37,24566.0
2025-05-12 11:10:00,296.42,296.93,296.37,296.59,29967.0,296.42,296.93,296.37,296.59,29967.0
2025-05-12 11:20:00,296.55,296.55,295.67,296.21,24609.0,296.55,296.55,295.67,296.21,24609.0
2025-05-12 11:30:00,296.17,296.7,296.04,296.14,14101.0,296.17,296.7,296.04,296.14,14101.0
2025-05-12 11:40:00,296.22,296.22,295.49,295.65,32288.0,296.22,296.22,295.49,295.65,32288.0
2025-05-12 11:50:00,295.62,295.8,295.13,295.41,20356.0,295.62,295.8,295.13,295.41,20356.0
2025-05-12 12:00:00,295.38,295.91,295.2,295.85,33344.0,295.38,295.91,295.2,295.85,33344.0
2025-05-12 12:10:00,295.98,296.43,295.84,296.24,29917.0,295.98,296.43,295.84,296.24,29917.0
2025-05-12 12:20:00,296.25,296.75,296.06,296.3,23308.0,296.25,296.75,296.06,296.3,23308.0
2025-05-12 12:30:00,296.42,296.95,296.22,296.7,17529.0,296.42,296.95,296.22,296.7,17529.0
2025-05-12 12:40:00,296.61,297.05,296.58,296.88,15924.0,296.61,297.05,296.58,296.88,15924.0
2025-05-12 12:50:00,296.97,297.63,296.96,297.56,16242.0,296.97,297.63,296.96,297.56,16242.0
2025-05-12 13:00:00,297.47,298.28,297.42,298.13,47065.0,297.47,298.28,297.42,298.13,47065.0
2025-05-12 13:10:00,298.12,298.24,297.8,298.11,21217.0,298.12,298.24,297.8,298.11,21217.0
2025-05-12 13:20:00,297.95,298.12,297.69,297.9,29621.0,297.95,298.12,297.69,297.9,29621.0
2025-05-12 13:30:00,297.9,298.06,297.58,297.67,17716.0,297.9,298.06,297.58,297.67,17716.0
2025-05-12 13:40:00,297.66,297.86,297.55,297.81,13005.0,297.66,297.86,297.55,297.81,13005.0
2025-05-12 13:50:00,297.91,298.21,297.84,297.86,34780.0,297.91,298.21,297.84,297.86,34780.0
2025-05-12 14:00:00,297.94,298.47,297.89,298.27,29972.0,297.94,298.47,297.89,298.27,29972.0
2025-05-12 14:10:00,298.38,298.38,298.03,298.33,20127.0,298.38,298.38,298.03,298.33,20127.0
2025-05-12 14:20:00,298.4,298.4,297.87,298.25,23230.0,298.4,298.4,297.87,298.25,23230.0
2025-05-12 14:30:00,298.26,298.63,298.26,298.61,15295.0,298.26,298.63,298.26,298.61,15295.0
2025-05-12 14:40:00,298.61,298.67,298.16,298.17,14126.0,298.61,298.67,298.16,298.17,14126.0
2025-05-12 14:50:00,298.16,299.08,298.08,298.86,32975.0,298.16,299.08,298.08,298.86,32975.0
2025-05-12 15:00:00,298.93,299.17,298.5,299.0,33320.0,298.93,299.17,298.5,299.0,33320.0
2025-05-12 15:10:00,298.92,298.99,298.36,298.57,37994.0,298.92,298.99,298.36,298.57,37994.0
2025-05-12 15:20:00,298.55,298.69,298.28,298.44,41037.0,298.55,298.69,298.28,298.44,41037.0
2025-05-12 15:30:00,298.5,298.97,298.44,298.52,55825.0,298.5,298.97,298.44,298.52,55825.0
2025-05-12 15:40:00,298.51,298.81,298.36,298.56,78400.0,298.51,298.81,298.36,298.56,78400.0
2025-05-12 15:50:00,298.55,299.16,298.26,298.92,309428.0,298.55,299.16,298.26,298.92,309428.0
2025-05-13 09:30:00,300.0,300.25,298.82,300.18,76280.0,300.0,300.25,298.82,300.18,76280.0
2025-05-13 09:40:00,300.18,300.54,299.6,300.11,74254.0,300.18,300.54,299.6,300.11,74254.0
2025-05-13 09:50:00,300.11,300.86,299.65,300.5,33468.0,300.11,300.86,299.65,300.5,33468.0
2025-05-13 10:00:00,300.51,300.99,299.71,299.85,40588.0,300.51,300.99,299.71,299.85,40588.0
2025-05-13 10:10:00,299.53,301.15,299.5,300.27,58043.0,299.53,301.15,299.5,300.27,58043.0
2025-05-13 10:20:00,300.3,300.9,299.92,300.53,30764.0,300.3,300.9,299.92,300.53,30764.0
2025-05-13 10:30:00,300.38,300.8,300.21,300.48,25522.0,300.38,300.8,300.21,300.48,25522.0
2025-05-13 10:40:00,300.48,300.51,300.0,300.17,19509.0,300.48,300.51,300.0,300.17,19509.0
2025-05-13 10:50:00,300.21,301.11,300.2,300.96,26674.0,300.21,301.11,300.2,300.96,26674.0
2025-05-13 11:00:00,300.87,301.77,300.64,301.71,23409.0,300.87,301.77,300.64,301.71,23409.0
2025-05-13 11:10:00,301.84,302.23,301.69,302.15,35716.0,301.84,302.23,301.69,302.15,35716.0
2025-05-13 11:20:00,302.35,302.36,301.6,301.66,27778.0,302.35,302.36,301.6,301.66,27778.0
2025-05-13 11:30:00,301.66,302.26,301.38,302.26,24587.0,301.66,302.26,301.38,302.26,24587.0
2025-05-13 11:40:00,302.11,302.42,301.85,301.88,25422.0,302.11,302.42,301.85,301.88,25422.0
2025-05-13 11:50:00,301.64,301.96,301.59,301.76,26417.0,301.64,301.96,301.59,301.76,26417.0
2025-05-13 12:00:00,301.82,301.83,301.31,301.57,42023.0,301.82,301.83,301.31,301.57,42023.0
2025-05-13 12:10:00,301.57,301.91,301.47,301.72,57291.0,301.57,301.91,301.47,301.72,57291.0
2025-05-13 12:20:00,301.74,302.31,301.71,302.15,17571.0,301.74,302.31,301.71,302.15,17571.0
2025-05-13 12:30:00,302.15,302.35,301.69,301.75,52408.0,302.15,302.35,301.69,301.75,52408.0
2025-05-13 12:40:00,301.74,302.45,301.47,302.3,18630.0,301.74,302.45,301.47,302.3,18630.0
2025-05-13 12:50:00,302.22,302.61,302.14,302.37,20144.0,302.22,302.61,302.14,302.37,20144.0
2025-05-13 13:00:00,302.47,302.64,302.02,302.57,28424.0,302.47,302.64,302.02,302.57,28424.0
2025-05-13 13:10:00,302.47,302.84,302.3,302.84,14764.0,302.47,302.84,302.3,302.84,14764.0
2025-05-13 13:20:00,302.68,303.0,302.61,302.66,20346.0,302.68,303.0,302.61,302.66,20346.0
2025-05-13 13:30:00,302.66,303.02,302.21,302.43,29909.0,302.66,303.02,302.21,302.43,29909.0
2025-05-13 13:40:00,302.42,302.71,302.11,302.66,21376.0,302.42,302.71,302.11,302.66,21376.0
2025-05-13 13:50:00,302.73,302.92,302.34,302.42,28298.0,302.73,302.92,302.34,302.42,28298.0
2025-05-13 14:00:00,302.36,302.61,302.0,302.44,55657.0,302.36,302.61,302.0,302.44,55657.0
2025-05-13 14:10:00,302.47,302.7,302.39,302.64,25494.0,302.47,302.7,302.39,302.64,25494.0
2025-05-13 14:20:00,302.64,302.82,302.5,302.73,31217.0,302.64,302.82,302.5,302.73,31217.0
2025-05-13 14:30:00,302.75,302.75,302.41,302.49,31100.0,302.75,302.75,302.41,302.49,31100.0
2025-05-13 14:40:00,302.49,302.5,302.07,302.47,43086.0,302.49,302.5,302.07,302.47,43086.0
2025-05-13 14:50:00,302.45,302.54,302.22,302.47,81796.0,302.45,302.54,302.22,302.47,81796.0
2025-05-13 15:00:00,302.52,302.55,302.22,302.29,23695.0,302.52,302.55,302.22,302.29,23695.0
2025-05-13 15:10:00,302.32,302.66,302.29,302.45,40497.0,302.32,302.66,302.29,302.45,40497.0
2025-05-13 15:20:00,302.44,302.61,302.18,302.28,56000.0,302.44,302.61,302.18,302.28,56000.0
2025-05-13 15:30:00,302.28,302.69,302.25,302.61,57298.0,302.28,302.69,302.25,302.61,57298.0
2025-05-13 15:40:00,302.62,302.71,301.81,302.05,91137.0,302.62,302.71,301.81,302.05,91137.0
2025-05-13 15:50:00,302.11,302.46,301.73,302.24,447858.0,302.11,302.46,301.73,302.24,447858.0
2025-05-14 09:30:00,303.15,303.62,302.69,303.14,54070.0,303.15,303.62,302.69,303.14,54070.0
2025-05-14 09:40:00,303.13,303.48,301.83,302.22,27111.0,303.13,303.48,301.83,302.22,27111.0
2025-05-14 09:50:00,302.22,302.25,301.47,301.78,22700.0,302.22,302.25,301.47,301.78,22700.0
2025-05-14 10:00:00,301.85,302.75,301.7,302.26,33475.0,301.85,302.75,301.7,302.26,33475.0
2025-05-14 10:10:00,302.07,302.08,301.15,301.27,15064.0,302.07,302.08,301.15,301.27,15064.0
2025-05-14 10:20:00,301.01,301.97,301.01,301.92,12505.0,301.01,301.97,301.01,301.92,12505.0
2025-05-14 10:30:00,301.91,302.05,301.35,301.52,12216.0,301.91,302.05,301.35,301.52,12216.0
2025-05-14 10:40:00,301.53,301.87,301.28,301.34,13936.0,301.53,301.87,301.28,301.34,13936.0
2025-05-14 10:50:00,301.36,301.58,301.0,301.11,18991.0,301.36,301.58,301.0,301.11,18991.0
2025-05-14 11:00:00,301.12,301.15,300.27,301.06,45347.0,301.12,301.15,300.27,301.06,45347.0
2025-05-14 11:10:00,301.05,301.45,300.88,301.18,18843.0,301.05,301.45,300.88,301.18,18843.0
2025-05-14 11:20:00,301.1,301.81,301.1,301.81,15615.0,301.1,301.81,301.1,301.81,15615.0
2025-05-14 11:30:00,301.83,302.0,301.67,301.84,16578.0,301.83,302.0,301.67,301.84,16578.0
2025-05-14 11:40:00,301.86,301.86,300.97,301.0,14283.0,301.86,301.86,300.97,301.0,14283.0
2025-05-14 11:50:00,301.13,301.13,300.69,300.81,5128.0,301.13,301.13,300.69,300.81,5128.0
2025-05-14 12:00:00,300.81,301.53,300.81,301.37,13760.0,300.81,301.53,300.81,301.37,13760.0
2025-05-14 12:10:00,301.43,301.47,300.76,300.96,15445.0,301.43,301.47,300.76,300.96,15445.0
2025-05-14 12:20:00,301.02,301.26,300.9,300.9,12240.0,301.02,301.26,300.9,300.9,12240.0
2025-05-14 12:30:00,300.95,301.54,300.87,300.99,12660.0,300.95,301.54,300.87,300.99,12660.0
2025-05-14 12:40:00,301.04,301.05,300.48,300.48,17339.0,301.04,301.05,300.48,300.48,17339.0
2025-05-14 12:50:00,300.48,300.73,300.42,300.59,12702.0,300.48,300.73,300.42,300.59,12702.0
2025-05-14 13:00:00,300.59,300.82,300.4,300.41,6457.0,300.59,300.82,300.4,300.41,6457.0
2025-05-14 13:10:00,300.5,300.55,299.92,300.02,11804.0,300.5,300.55,299.92,300.02,11804.0
2025-05-14 13:20:00,299.65,299.97,299.44,299.91,4345.0,299.65,299.97,299.44,299.91,4345.0
2025-05-14 13:30:00,299.95,300.19,299.85,300.19,17631.0,299.95,300.19,299.85,300.19,17631.0
2025-05-14 13:40:00,300.16,300.25,299.89,300.05,21105.0,300.16,300.25,299.89,300.05,21105.0
2025-05-14 13:50:00,300.06,300.28,300.04,300.22,36355.0,300.06,300.28,300.04,300.22,36355.0
2025-05-14 14:00:00,300.24,300.42,300.04,300.39,14131.0,300.24,300.42,300.04,300.39,14131.0
2025-05-14 14:10:00,300.39,300.39,299.95,300.36,12078.0,300.39,300.39,299.95,300.36,12078.0
2025-05-14 14:20:00,300.3,300.3,299.53,299.73,6340.0,300.3,300.3,299.53,299.73,6340.0
2025-05-14 14:30:00,299.79,300.51,299.77,300.28,15176.0,299.79,300.51,299.77,300.28,15176.0
2025-05-14 14:40:00,300.22,300.44,299.95,300.17,8266.0,300.22,300.44,299.95,300.17,8266.0
2025-05-14 14:50:00,300.2,300.27,299.94,300.09,9451.0,300.2,300.27,299.94,300.09,9451.0
2025-05-14 15:00:00,300.08,300.28,300.02,300.14,10687.0,300.08,300.28,300.02,300.14,10687.0
2025-05-14 15:10:00,300.21,300.46,300.11,300.18,15724.0,300.21,300.46,300.11,300.18,15724.0
2025-05-14 15:20:00,300.11,300.23,299.68,299.97,17185.0,300.11,300.23,299.68,299.97,17185.0
2025-05-14 15:30:00,299.96,300.4,299.94,300.19,19359.0,299.96,300.4,299.94,300.19,19359.0
2025-05-14 15:40:00,300.18,300.45,299.88,300.24,24932.0,300.18,300.45,299.88,300.24,24932.0
2025-05-14 15:50:00,300.36,300.86,299.85,300.01,99770.0,300.36,300.86,299.85,300.01,99770.0
2025-05-15 09:30:00,298.05,299.49,297.0,298.34,73408.0,298.05,299.49,297.0,298.34,73408.0
2025-05-15 09:40:00,298.62,298.99,298.17,298.49,40468.0,298.62,298.99,298.17,298.49,40468.0
2025-05-15 09:50:00,298.2,298.86,298.0,298.36,21762.0,298.2,298.86,298.0,298.36,21762.0
2025-05-15 10:00:00,298.5,299.26,298.16,298.32,22624.0,298.5,299.26,298.16,298.32,22624.0
2025-05-15 10:10:00,298.35,298.86,297.7,298.85,25226.0,298.35,298.86,297.7,298.85,25226.0
2025-05-15 10:20:00,298.93,299.19,298.42,298.62,14206.0,298.93,299.19,298.42,298.62,14206.0
2025-05-15 10:30:00,298.57,298.59,297.81,298.19,11320.0,298.57,298.59,297.81,298.19,11320.0
2025-05-15 10:40:00,298.19,298.81,298.19,298.37,14187.0,298.19,298.81,298.19,298.37,14187.0
2025-05-15 10:50:00,298.36,298.8,298.36,298.44,12515.0,298.36,298.8,298.36,298.44,12515.0
2025-05-15 11:00:00,298.43,298.7,298.06,298.06,12331.0,298.43,298.7,298.06,298.06,12331.0
2025-05-15 11:10:00,298.16,298.49,298.0,298.47,12519.0,298.16,298.49,298.0,298.47,12519.0
2025-05-15 11:20:00,298.31,298.8,298.23,298.61,14727.0,298.31,298.8,298.23,298.61,14727.0
2025-05-15 11:30:00,298.69,298.88,298.49,298.77,8827.0,298.69,298.88,298.49,298.77,8827.0
2025-05-15 11:40:00,298.97,299.4,298.85,298.99,24911.0,298.97,299.4,298.85,298.99,24911.0
2025-05-15 11:50:00,298.95,299.12,298.77,298.98,20057.0,298.95,299.12,298.77,298.98,20057.0
2025-05-15 12:00:00,299.05,299.6,298.61,299.46,28745.0,299.05,299.6,298.61,299.46,28745.0
2025-05-15 12:10:00,299.45,299.45,298.81,298.81,15986.0,299.45,299.45,298.81,298.81,15986.0
2025-05-15 12:20:00,298.81,298.83,298.31,298.5,17551.0,298.81,298.83,298.31,298.5,17551.0
2025-05-15 12:30:00,298.48,298.72,298.19,298.59,10335.0,298.48,298.72,298.19,298.59,10335.0
2025-05-15 12:40:00,298.58,298.64,298.27,298.44,12666.0,298.58,298.64,298.27,298.44,12666.0
2025-05-15 12:50:00,298.44,298.5,298.02,298.48,9447.0,298.44,298.5,298.02,298.48,9447.0
2025-05-15 13:00:00,298.53,298.56,298.2,298.3,11804.0,298.53,298.56,298.2,298.3,11804.0
2025-05-15 13:10:00,298.29,298.97,298.28,298.86,19049.0,298.29,298.97,298.28,298.86,19049.0
2025-05-15 13:20:00,298.9,299.25,298.77,299.15,12569.0,298.9,299.25,298.77,299.15,12569.0
2025-05-15 13:30:00,299.15,299.79,298.96,299.79,33991.0,299.15,299.79,298.96,299.79,33991.0
2025-05-15 13:40:00,299.83,300.18,299.71,299.82,16385.0,299.83,300.18,299.71,299.82,16385.0
2025-05-15 13:50:00,299.91,300.17,299.85,299.98,11999.0,299.91,300.17,299.85,299.98,11999.0
2025-05-15 14:00:00,299.9,300.53,299.89,300.45,15589.0,299.9,300.53,299.89,300.45,15589.0
2025-05-15 14:10:00,300.43,300.6,299.95,300.03,15672.0,300.43,300.6,299.95,300.03,15672.0
2025-05-15 14:20:00,299.95,300.4,299.84,300.29,9508.0,299.95,300.4,299.84,300.29,9508.0
2025-05-15 14:30:00,300.37,300.76,300.25,300.34,11797.0,300.37,300.76,300.25,300.34,11797.0
2025-05-15 14:40:00,300.39,300.58,300.2,300.58,12142.0,300.39,300.58,300.2,300.58,12142.0
2025-05-15 14:50:00,300.57,300.89,300.4,300.65,13644.0,300.57,300.89,300.4,300.65,13644.0
2025-05-15 15:00:00,300.76,300.93,300.53,300.56,14402.0,300.76,300.93,300.53,300.56,14402.0
2025-05-15 15:10:00,300.41,300.68,300.26,300.44,23941.0,300.41,300.68,300.26,300.44,23941.0
2025-05-15 15:20:00,300.44,300.63,300.03,300.15,18990.0,300.44,300.63,300.03,300.15,18990.0
2025-05-15 15:30:00,300.33,300.59,299.88,299.88,29424.0,300.33,300.59,299.88,299.88,29424.0
2025-05-15 15:40:00,300.0,300.38,299.88,300.0,32729.0,300.0,300.38,299.88,300.0,32729.0
2025-05-15 15:50:00,300.16,300.4,299.21,299.78,159236.0,300.16,300.4,299.21,299.78,159236.0
2025-05-16 09:30:00,300.36,300.36,298.88,299.28,150459.0,300.36,300.36,298.88,299.28,150459.0
2025-05-16 09:40:00,299.28,299.35,298.68,298.86,112022.0,299.28,299.35,298.68,298.86,112022.0
2025-05-16 09:50:00,298.87,299.52,298.7,299.26,31485.0,298.87,299.52,298.7,299.26,31485.0
2025-05-16 10:00:00,299.46,299.46,298.47,299.23,85563.0,299.46,299.46,298.47,299.23,85563.0
2025-05-16 10:10:00,299.22,299.77,298.68,299.73,32072.0,299.22,299.77,298.68,299.73,32072.0
2025-05-16 10:20:00,299.64,299.73,298.96,298.96,14022.0,299.64,299.73,298.96,298.96,14022.0
2025-05-16 10:30:00,299.06,299.06,298.08,298.28,20797.0,299.06,299.06,298.08,298.28,20797.0
2025-05-16 10:40:00,298.28,298.72,297.83,298.6,17191.0,298.28,298.72,297.83,298.6,17191.0
2025-05-16 10:50:00,298.75,299.46,298.6,299.36,12329.0,298.75,299.46,298.6,299.36,12329.0
2025-05-16 11:00:00,299.36,299.95,299.35,299.92,9986.0,299.36,299.95,299.35,299.92,9986.0
2025-05-16 11:10:00,299.99,300.27,299.41,299.55,29481.0,299.99,300.27,299.41,299.55,29481.0
2025-05-16 11:20:00,299.57,299.8,299.23,299.66,90303.0,299.57,299.8,299.23,299.66,90303.0
2025-05-16 11:30:00,299.62,300.19,299.53,299.94,40492.0,299.62,300.19,299.53,299.94,40492.0
2025-05-16 11:40:00,299.92,300.3,299.79,300.0,15808.0,299.92,300.3,299.79,300.0,15808.0
2025-05-16 11:50:00,300.08,300.36,300.03,300.16,10464.0,300.08,300.36,300.03,300.16,10464.0
2025-05-16 12:00:00,300.18,300.92,300.1,300.76,12506.0,300.18,300.92,300.1,300.76,12506.0
2025-05-16 12:10:00,300.76,300.81,300.31,300.31,28326.0,300.76,300.81,300.31,300.31,28326.0
2025-05-16 12:20:00,300.35,300.55,300.23,300.4,9770.0,300.35,300.55,300.23,300.4,9770.0
2025-05-16 12:30:00,300.4,300.75,300.27,300.53,67294.0,300.4,300.75,300.27,300.53,67294.0
2025-05-16 12:40:00,300.58,300.69,300.34,300.37,11044.0,300.58,300.69,300.34,300.37,11044.0
2025-05-16 12:50:00,300.35,300.88,300.3,300.73,16462.0,300.35,300.88,300.3,300.73,16462.0
2025-05-16 13:00:00,300.73,301.38,300.56,301.13,11666.0,300.73,301.38,300.56,301.13,11666.0
2025-05-16 13:10:00,301.08,301.61,300.94,301.48,13055.0,301.08,301.61,300.94,301.48,13055.0
2025-05-16 13:20:00,301.4,301.55,301.28,301.45,18200.0,301.4,301.55,301.28,301.45,18200.0
2025-05-16 13:30:00,301.45,301.65,301.34,301.36,17945.0,301.45,301.65,301.34,301.36,17945.0
2025-05-16 13:40:00,301.36,301.37,300.97,301.12,15094.0,301.36,301.37,300.97,301.12,15094.0
2025-05-16 13:50:00,301.22,301.34,300.64,300.77,7926.0,301.22,301.34,300.64,300.77,7926.0
2025-05-16 14:00:00,300.83,300.99,300.62,300.69,12715.0,300.83,300.99,300.62,300.69,12715.0
2025-05-16 14:10:00,300.63,300.8,300.53,300.72,16176.0,300.63,300.8,300.53,300.72,16176.0
2025-05-16 14:20:00,300.71,301.02,300.63,300.82,11300.0,300.71,301.02,300.63,300.82,11300.0
2025-05-16 14:30:00,300.75,300.93,300.58,300.88,13034.0,300.75,300.93,300.58,300.88,13034.0
2025-05-16 14:40:00,300.88,301.04,300.78,301.01,18881.0,300.88,301.04,300.78,301.01,18881.0
2025-05-16 14:50:00,301.0,301.06,300.74,300.77,12977.0,301.0,301.06,300.74,300.77,12977.0
2025-05-16 15:00:00,300.8,301.02,300.62,300.85,28738.0,300.8,301.02,300.62,300.85,28738.0
2025-05-16 15:10:00,300.79,300.87,300.53,300.68,24700.0,300.79,300.87,300.53,300.68,24700.0
2025-05-16 15:20:00,300.55,300.69,300.28,300.37,44173.0,300.55,300.69,300.28,300.37,44173.0
2025-05-16 15:30:00,300.32,300.79,300.26,300.66,39231.0,300.32,300.79,300.26,300.66,39231.0
2025-05-16 15:40:00,300.57,300.69,300.19,300.23,92673.0,300.57,300.69,300.19,300.23,92673.0
2025-05-16 15:50:00,300.32,300.32,299.3,299.77,253123.0,300.32,300.32,299.3,299.77,253123.0
2025-05-19 09:30:00,297.01,297.21,295.69,296.84,61662.0,297.01,297.21,295.69,296.84,61662.0
2025-05-19 09:40:00,296.85,298.25,296.84,298.2,38491.0,296.85,298.25,296.84,298.2,38491.0
2025-05-19 09:50:00,298.11,298.4,297.53,297.53,78886.0,298.11,298.4,297.53,297.53,78886.0
2025-05-19 10:00:00,297.71,298.97,297.59,298.87,28905.0,297.71,298.97,297.59,298.87,28905.0
2025-05-19 10:10:00,298.82,299.58,298.76,298.97,27479.0,298.82,299.58,298.76,298.97,27479.0
2025-05-19 10:20:00,298.84,299.09,297.99,298.34,17223.0,298.84,299.09,297.99,298.34,17223.0
2025-05-19 10:30:00,298.34,298.82,298.04,298.68,31800.0,298.34,298.82,298.04,298.68,31800.0
2025-05-19 10:40:00,298.62,298.85,298.05,298.05,12351.0,298.62,298.85,298.05,298.05,12351.0
2025-05-19 10:50:00,298.15,298.5,297.91,298.21,35524.0,298.15,298.5,297.91,298.21,35524.0
2025-05-19 11:00:00,298.2,298.79,298.2,298.66,24945.0,298.2,298.79,298.2,298.66,24945.0
2025-05-19 11:10:00,298.64,298.64,297.53,298.01,18173.0,298.64,298.64,297.53,298.01,18173.0
2025-05-19 11:20:00,297.93,298.23,297.77,297.94,20081.0,297.93,298.23,297.77,297.94,20081.0
2025-05-19 11:30:00,297.89,298.9,297.8,298.87,45048.0,297.89,298.9,297.8,298.87,45048.0
2025-05-19 11:40:00,298.89,299.2,298.72,298.73,19439.0,298.89,299.2,298.72,298.73,19439.0
2025-05-19 11:50:00,298.62,299.09,298.58,298.8,19997.0,298.62,299.09,298.58,298.8,19997.0
2025-05-19 12:00:00,298.88,299.25,298.84,299.14,19343.0,298.88,299.25,298.84,299.14,19343.0
2025-05-19 12:10:00,299.16,299.5,299.04,299.14,25902.0,299.16,299.5,299.04,299.14,25902.0
2025-05-19 12:20:00,299.23,300.3,299.12,300.09,16936.0,299.23,300.3,299.12,300.09,16936.0
2025-05-19 12:30:00,300.11,300.17,299.81,300.08,16408.0,300.11,300.17,299.81,300.08,16408.0
2025-05-19 12:40:00,300.07,300.08,299.88,299.98,13828.0,300.07,300.08,299.88,299.98,13828.0
2025-05-19 12:50:00,299.98,300.43,299.93,300.4,46521.0,299.98,300.43,299.93,300.4,46521.0
2025-05-19 13:00:00,300.4,300.7,300.23,300.61,47370.0,300.4,300.7,300.23,300.61,47370.0
2025-05-19 13:10:00,300.63,300.65,300.26,300.32,31135.0,300.63,300.65,300.26,300.32,31135.0
2025-05-19 13:20:00,300.36,300.49,299.82,300.49,48039.0,300.36,300.49,299.82,300.49,48039.0
2025-05-19 13:30:00,300.56,300.89,300.17,300.63,15828.0,300.56,300.89,300.17,300.63,15828.0
2025-05-19 13:40:00,300.81,300.81,300.1,300.1,24293.0,300.81,300.81,300.1,300.1,24293.0
2025-05-19 13:50:00,300.08,300.23,299.76,299.76,16370.0,300.08,300.23,299.76,299.76,16370.0
2025-05-19 14:00:00,299.68,299.96,299.64,299.8,19273.0,299.68,299.96,299.64,299.8,19273.0
2025-05-19 14:10:00,299.8,299.8,298.89,298.96,29402.0,299.8,299.8,298.89,298.96,29402.0
2025-05-19 14:20:00,298.97,299.47,298.84,299.21,18077.0,298.97,299.47,298.84,299.21,18077.0
2025-05-19 14:30:00,299.29,299.58,298.98,299.56,12523.0,299.29,299.58,298.98,299.56,12523.0
2025-05-19 14:40:00,299.61,299.61,299.17,299.27,19919.0,299.61,299.61,299.17,299.27,19919.0
2025-05-19 14:50:00,299.26,299.45,299.13,299.44,32395.0,299.26,299.45,299.13,299.44,32395.0
2025-05-19 15:00:00,299.49,299.61,299.23,299.32,13280.0,299.49,299.61,299.23,299.32,13280.0
2025-05-19 15:10:00,299.31,299.42,298.93,298.94,25332.0,299.31,299.42,298.93,298.94,25332.0
2025-05-19 15:20:00,298.99,299.23,298.65,298.87,25407.0,298.99,299.23,298.65,298.87,25407.0
2025-05-19 15:30:00,298.89,299.04,298.69,298.94,31145.0,298.89,299.04,298.69,298.94,31145.0
2025-05-19 15:40:00,298.94,299.43,298.7,299.39,49671.0,298.94,299.43,298.7,299.39,49671.0
2025-05-19 15:50:00,299.49,299.5,298.9,299.27,171659.0,299.49,299.5,298.9,299.27,171659.0
2025-05-20 09:30:00,296.49,298.2,296.49,297.31,59951.0,296.49,298.2,296.49,297.31,59951.0
2025-05-20 09:40:00,297.26,297.46,296.5,296.57,26972.0,297.26,297.46,296.5,296.57,26972.0
2025-05-20 09:50:00,296.56,297.13,296.51,296.51,22916.0,296.56,297.13,296.51,296.51,22916.0
2025-05-20 10:00:00,296.68,297.32,296.5,296.66,30780.0,296.68,297.32,296.5,296.66,30780.0
2025-05-20 10:10:00,296.6,296.74,296.2,296.67,18592.0,296.6,296.74,296.2,296.67,18592.0
2025-05-20 10:20:00,296.69,297.18,296.52,296.6,30960.0,296.69,297.18,296.52,296.6,30960.0
2025-05-20 10:30:00,296.45,296.71,296.21,296.71,17502.0,296.45,296.71,296.21,296.71,17502.0
2025-05-20 10:40:00,296.75,297.29,296.75,296.93,29537.0,296.75,297.29,296.75,296.93,29537.0
2025-05-20 10:50:00,296.78,296.81,295.97,296.08,23093.0,296.78,296.81,295.97,296.08,23093.0
2025-05-20 11:00:00,295.87,295.99,295.66,295.91,13800.0,295.87,295.99,295.66,295.91,13800.0
2025-05-20 11:10:00,295.8,296.12,295.66,295.66,22269.0,295.8,296.12,295.66,295.66,22269.0
2025-05-20 11:20:00,295.78,296.02,295.68,295.97,24179.0,295.78,296.02,295.68,295.97,24179.0
2025-05-20 11:30:00,296.03,296.19,295.66,295.82,28914.0,296.03,296.19,295.66,295.82,28914.0
2025-05-20 11:40:00,295.83,295.97,295.56,295.92,8643.0,295.83,295.97,295.56,295.92,8643.0
2025-05-20 11:50:00,295.94,295.98,295.65,295.85,9485.0,295.94,295.98,295.65,295.85,9485.0
2025-05-20 12:00:00,295.85,296.01,295.63,295.89,25968.0,295.85,296.01,295.63,295.89,25968.0
2025-05-20 12:10:00,295.79,296.28,295.68,296.09,12434.0,295.79,296.28,295.68,296.09,12434.0
2025-05-20 12:20:00,296.0,296.04,295.63,295.81,7037.0,296.0,296.04,295.63,295.81,7037.0
2025-05-20 12:30:00,295.78,296.1,295.77,296.1,8653.0,295.78,296.1,295.77,296.1,8653.0
2025-05-20 12:40:00,296.1,296.21,295.93,296.0,29537.0,296.1,296.21,295.93,296.0,29537.0
2025-05-20 12:50:00,296.06,296.19,295.89,296.15,21632.0,296.06,296.19,295.89,296.15,21632.0
2025-05-20 13:00:00,296.12,296.48,296.03,296.41,22628.0,296.12,296.48,296.03,296.41,22628.0
2025-05-20 13:10:00,296.4,296.71,296.32,296.65,8047.0,296.4,296.71,296.32,296.65,8047.0
2025-05-20 13:20:00,296.63,296.89,296.42,296.75,12023.0,296.63,296.89,296.42,296.75,12023.0
2025-05-20 13:30:00,296.75,296.78,296.31,296.56,25473.0,296.75,296.78,296.31,296.56,25473.0
2025-05-20 13:40:00,296.56,296.79,296.39,296.59,14816.0,296.56,296.79,296.39,296.59,14816.0
2025-05-20 13:50:00,296.49,296.66,296.42,296.6,15379.0,296.49,296.66,296.42,296.6,15379.0
2025-05-20 14:00:00,296.54,296.91,296.51,296.55,41441.0,296.54,296.91,296.51,296.55,41441.0
2025-05-20 14:10:00,296.52,296.68,296.14,296.29,13915.0,296.52,296.68,296.14,296.29,13915.0
2025-05-20 14:20:00,296.27,296.27,294.89,295.02,47616.0,296.27,296.27,294.89,295.02,47616.0
2025-05-20 14:30:00,294.99,295.71,294.86,295.54,20018.0,294.99,295.71,294.86,295.54,20018.0
2025-05-20 14:40:00,295.61,295.61,294.96,294.97,15188.0,295.61,295.61,294.96,294.97,15188.0
2025-05-20 14:50:00,295.04,295.13,294.82,295.0,33724.0,295.04,295.13,294.82,295.0,33724.0
2025-05-20 15:00:00,294.91,294.95,294.19,294.73,28301.0,294.91,294.95,294.19,294.73,28301.0
2025-05-20 15:10:00,294.81,295.16,294.68,295.08,28189.0,294.81,295.16,294.68,295.08,28189.0
2025-05-20 15:20:00,295.13,295.48,295.06,295.35,41689.0,295.13,295.48,295.06,295.35,41689.0
2025-05-20 15:30:00,295.4,295.8,295.33,295.75,60852.0,295.4,295.8,295.33,295.75,60852.0
2025-05-20 15:40:00,295.74,296.0,295.5,295.56,66384.0,295.74,296.0,295.5,295.56,66384.0
2025-05-20 15:50:00,295.47,296.26,295.46,296.09,220820.0,295.47,296.26,295.46,296.09,220820.0
2025-05-21 09:30:00,293.04,294.02,292.64,293.11,51846.0,293.04,294.02,292.64,293.11,51846.0
2025-05-21 09:40:00,293.11,293.26,292.18,292.3,29873.0,293.11,293.26,292.18,292.3,29873.0
2025-05-21 09:50:00,292.32,292.73,292.17,292.65,40023.0,292.32,292.73,292.17,292.65,40023.0
2025-05-21 10:00:00,292.65,294.12,292.65,293.48,44393.0,292.65,294.12,292.65,293.48,44393.0
2025-05-21 10:10:00,293.48,293.48,292.76,293.13,14133.0,293.48,293.48,292.76,293.13,14133.0
2025-05-21 10:20:00,293.01,293.42,292.65,292.76,11761.0,293.01,293.42,292.65,292.76,11761.0
2025-05-21 10:30:00,292.75,292.79,291.76,292.19,17228.0,292.75,292.79,291.76,292.19,17228.0
2025-05-21 10:40:00,292.21,292.44,291.33,291.56,12350.0,292.21,292.44,291.33,291.56,12350.0
2025-05-21 10:50:00,291.63,292.43,291.5,292.37,8399.0,291.63,292.43,291.5,292.37,8399.0
2025-05-21 11:00:00,292.36,292.65,292.12,292.65,9004.0,292.36,292.65,292.12,292.65,9004.0
2025-05-21 11:10:00,292.6,292.64,291.9,291.92,15923.0,292.6,292.64,291.9,291.92,15923.0
2025-05-21 11:20:00,291.91,292.12,291.58,291.62,16280.0,291.91,292.12,291.58,291.62,16280.0
2025-05-21 11:30:00,291.62,291.93,291.42,291.55,25368.0,291.62,291.93,291.42,291.55,25368.0
2025-05-21 11:40:00,291.55,291.74,291.25,291.38,10254.0,291.55,291.74,291.25,291.38,10254.0
2025-05-21 11:50:00,291.38,291.84,291.11,291.68,27617.0,291.38,291.84,291.11,291.68,27617.0
2025-05-21 12:00:00,291.81,291.86,291.35,291.73,12368.0,291.81,291.86,291.35,291.73,12368.0
2025-05-21 12:10:00,291.87,291.88,291.54,291.6,20192.0,291.87,291.88,291.54,291.6,20192.0
2025-05-21 12:20:00,291.6,291.6,291.31,291.37,14156.0,291.6,291.6,291.31,291.37,14156.0
2025-05-21 12:30:00,291.46,291.62,291.22,291.4,14348.0,291.46,291.62,291.22,291.4,14348.0
2025-05-21 12:40:00,291.4,291.46,291.15,291.34,12897.0,291.4,291.46,291.15,291.34,12897.0
2025-05-21 12:50:00,291.55,291.55,290.73,290.81,13074.0,291.55,291.55,290.73,290.81,13074.0
2025-05-21 13:00:00,290.84,290.97,290.07,290.13,17605.0,290.84,290.97,290.07,290.13,17605.0
2025-05-21 13:10:00,290.0,290.02,288.2,288.56,20924.0,290.0,290.02,288.2,288.56,20924.0
2025-05-21 13:20:00,288.51,288.51,286.3,286.3,55445.0,288.51,288.51,286.3,286.3,55445.0
2025-05-21 13:30:00,286.21,288.13,285.72,288.01,125306.0,286.21,288.13,285.72,288.01,125306.0
2025-05-21 13:40:00,287.99,288.02,287.35,287.86,15492.0,287.99,288.02,287.35,287.86,15492.0
2025-05-21 13:50:00,287.58,288.05,287.01,287.18,17360.0,287.58,288.05,287.01,287.18,17360.0
2025-05-21 14:00:00,287.12,287.5,286.75,287.38,28705.0,287.12,287.5,286.75,287.38,28705.0
2025-05-21 14:10:00,287.45,287.45,286.8,286.96,11352.0,287.45,287.45,286.8,286.96,11352.0
2025-05-21 14:20:00,286.86,287.09,286.3,286.91,31840.0,286.86,287.09,286.3,286.91,31840.0
2025-05-21 14:30:00,286.81,287.37,286.79,286.94,17445.0,286.81,287.37,286.79,286.94,17445.0
2025-05-21 14:40:00,287.02,287.21,286.45,286.55,19017.0,287.02,287.21,286.45,286.55,19017.0
2025-05-21 14:50:00,286.49,286.64,286.05,286.05,16357.0,286.49,286.64,286.05,286.05,16357.0
2025-05-21 15:00:00,286.05,286.54,285.64,285.76,27422.0,286.05,286.54,285.64,285.76,27422.0
2025-05-21 15:10:00,285.74,286.56,285.65,286.1,36965.0,285.74,286.56,285.65,286.1,36965.0
2025-05-21 15:20:00,286.1,286.15,285.11,285.62,49445.0,286.1,286.15,285.11,285.62,49445.0
2025-05-21 15:30:00,285.68,286.29,285.6,286.23,52631.0,285.68,286.29,285.6,286.23,52631.0
2025-05-21 15:40:00,286.23,286.52,285.89,285.95,63281.0,286.23,286.52,285.89,285.95,63281.0
2025-05-21 15:50:00,285.99,286.38,285.65,285.91,288435.0,285.99,286.38,285.65,285.91,288435.0
2025-05-22 09:30:00,285.63,286.25,285.06,285.23,87437.0,285.63,286.25,285.06,285.23,87437.0
2025-05-22 09:40:00,285.41,286.51,285.41,286.29,29218.0,285.41,286.51,285.41,286.29,29218.0
2025-05-22 09:50:00,286.29,287.03,285.9,286.55,21797.0,286.29,287.03,285.9,286.55,21797.0
2025-05-22 10:00:00,286.69,287.7,286.55,287.53,23536.0,286.69,287.7,286.55,287.53,23536.0
2025-05-22 10:10:00,287.4,287.42,286.67,286.97,18125.0,287.4,287.42,286.67,286.97,18125.0
2025-05-22 10:20:00,286.85,286.9,285.92,286.11,28151.0,286.85,286.9,285.92,286.11,28151.0
2025-05-22 10:30:00,286.2,286.52,285.9,286.2,15345.0,286.2,286.52,285.9,286.2,15345.0
2025-05-22 10:40:00,286.02,286.4,285.8,286.02,28662.0,286.02,286.4,285.8,286.02,28662.0
2025-05-22 10:50:00,285.97,286.18,285.31,286.15,36630.0,285.97,286.18,285.31,286.15,36630.0
2025-05-22 11:00:00,286.23,287.17,286.16,287.08,32343.0,286.23,287.17,286.16,287.08,32343.0
2025-05-22 11:10:00,287.0,287.31,286.25,286.39,19586.0,287.0,287.31,286.25,286.39,19586.0
2025-05-22 11:20:00,286.5,287.36,286.49,286.96,14172.0,286.5,287.36,286.49,286.96,14172.0
2025-05-22 11:30:00,286.78,287.49,286.78,287.34,17105.0,286.78,287.49,286.78,287.34,17105.0
2025-05-22 11:40:00,287.44,287.45,286.97,287.02,14611.0,287.44,287.45,286.97,287.02,14611.0
2025-05-22 11:50:00,287.01,287.22,286.95,287.19,14935.0,287.01,287.22,286.95,287.19,14935.0
2025-05-22 12:00:00,287.18,287.54,287.07,287.48,12708.0,287.18,287.54,287.07,287.48,12708.0
2025-05-22 12:10:00,287.5,288.16,287.48,287.55,16109.0,287.5,288.16,287.48,287.55,16109.0
2025-05-22 12:20:00,287.5,287.5,287.17,287.19,14189.0,287.5,287.5,287.17,287.19,14189.0
2025-05-22 12:30:00,287.19,287.22,286.92,287.05,10071.0,287.19,287.22,286.92,287.05,10071.0
2025-05-22 12:40:00,287.1,287.24,286.75,286.81,5764.0,287.1,287.24,286.75,286.81,5764.0
2025-05-22 12:50:00,286.9,286.92,286.55,286.63,8046.0,286.9,286.92,286.55,286.63,8046.0
2025-05-22 13:00:00,286.7,286.85,286.52,286.7,10727.0,286.7,286.85,286.52,286.7,10727.0
2025-05-22 13:10:00,286.78,287.45,286.77,287.37,9666.0,286.78,287.45,286.77,287.37,9666.0
2025-05-22 13:20:00,287.36,287.75,287.27,287.5,15962.0,287.36,287.75,287.27,287.5,15962.0
2025-05-22 13:30:00,287.53,287.77,287.34,287.63,6209.0,287.53,287.77,287.34,287.63,6209.0
2025-05-22 13:40:00,287.65,287.92,287.55,287.91,8696.0,287.65,287.92,287.55,287.91,8696.0
2025-05-22 13:50:00,287.8,288.08,287.6,287.86,11859.0,287.8,288.08,287.6,287.86,11859.0
2025-05-22 14:00:00,287.8,288.02,287.7,287.96,19094.0,287.8,288.02,287.7,287.96,19094.0
2025-05-22 14:10:00,287.88,288.39,287.8,288.25,16019.0,287.88,288.39,287.8,288.25,16019.0
2025-05-22 14:20:00,288.25,288.43,288.1,288.27,13067.0,288.25,288.43,288.1,288.27,13067.0
2025-05-22 14:30:00,288.19,288.42,288.01,288.01,26575.0,288.19,288.42,288.01,288.01,26575.0
2025-05-22 14:40:00,288.02,288.25,287.89,288.09,13638.0,288.02,288.25,287.89,288.09,13638.0
2025-05-22 14:50:00,288.17,288.52,288.12,288.36,25130.0,288.17,288.52,288.12,288.36,25130.0
2025-05-22 15:00:00,288.36,288.59,288.3,288.3,20561.0,288.36,288.59,288.3,288.3,20561.0
2025-05-22 15:10:00,288.34,288.62,288.32,288.49,15297.0,288.34,288.62,288.32,288.49,15297.0
2025-05-22 15:20:00,288.46,288.94,288.4,288.79,25007.0,288.46,288.94,288.4,288.79,25007.0
2025-05-22 15:30:00,288.85,289.05,288.7,288.81,35444.0,288.85,289.05,288.7,288.81,35444.0
2025-05-22 15:40:00,288.77,288.88,288.27,288.59,22226.0,288.77,288.88,288.27,288.59,22226.0
2025-05-22 15:50:00,288.66,288.83,286.92,287.11,137891.0,288.66,288.83,286.92,287.11,137891.0
2025-05-23 09:30:00,281.82,284.28,281.46,283.87,87055.0,281.82,284.28,281.46,283.87,87055.0
2025-05-23 09:40:00,283.88,284.33,283.57,284.0,43289.0,283.88,284.33,283.57,284.0,43289.0
2025-05-23 09:50:00,284.12,284.78,283.94,284.13,23219.0,284.12,284.78,283.94,284.13,23219.0
2025-05-23 10:00:00,284.17,285.31,284.17,284.71,17136.0,284.17,285.31,284.17,284.71,17136.0
2025-05-23 10:10:00,284.37,285.06,283.93,283.93,27788.0,284.37,285.06,283.93,283.93,27788.0
2025-05-23 10:20:00,283.87,284.82,283.57,284.16,11814.0,283.87,284.82,283.57,284.16,11814.0
2025-05-23 10:30:00,284.38,284.99,284.32,284.62,5873.0,284.38,284.99,284.32,284.62,5873.0
2025-05-23 10:40:00,284.82,285.44,284.46,285.32,16512.0,284.82,285.44,284.46,285.32,16512.0
2025-05-23 10:50:00,285.28,285.42,284.08,284.37,13244.0,285.28,285.42,284.08,284.37,13244.0
2025-05-23 11:00:00,284.37,284.69,284.0,284.69,9189.0,284.37,284.69,284.0,284.69,9189.0
2025-05-23 11:10:00,284.58,284.66,284.12,284.6,8963.0,284.58,284.66,284.12,284.6,8963.0
2025-05-23 11:20:00,284.65,285.11,284.65,284.81,6500.0,284.65,285.11,284.65,284.81,6500.0
2025-05-23 11:30:00,284.98,285.66,284.98,285.25,14708.0,284.98,285.66,284.98,285.25,14708.0
2025-05-23 11:40:00,285.45,285.45,285.03,285.2,4199.0,285.45,285.45,285.03,285.2,4199.0
2025-05-23 11:50:00,285.06,285.17,284.4,284.55,9360.0,285.06,285.17,284.4,284.55,9360.0
2025-05-23 12:00:00,284.68,285.15,284.44,284.76,15864.0,284.68,285.15,284.44,284.76,15864.0
2025-05-23 12:10:00,284.77,285.08,284.75,284.75,3433.0,284.77,285.08,284.75,284.75,3433.0
2025-05-23 12:20:00,284.88,285.8,284.88,285.55,42887.0,284.88,285.8,284.88,285.55,42887.0
2025-05-23 12:30:00,285.45,285.54,284.84,285.3,24693.0,285.45,285.54,284.84,285.3,24693.0
2025-05-23 12:40:00,285.28,285.47,285.13,285.47,12334.0,285.28,285.47,285.13,285.47,12334.0
2025-05-23 12:50:00,285.49,285.6,284.9,285.0,14467.0,285.49,285.6,284.9,285.0,14467.0
2025-05-23 13:00:00,285.0,285.54,284.94,285.4,38224.0,285.0,285.54,284.94,285.4,38224.0
2025-05-23 13:10:00,285.4,286.22,285.37,286.07,14610.0,285.4,286.22,285.37,286.07,14610.0
2025-05-23 13:20:00,286.07,286.4,285.89,286.34,8182.0,286.07,286.4,285.89,286.34,8182.0
2025-05-23 13:30:00,286.24,286.47,286.09,286.22,10168.0,286.24,286.47,286.09,286.22,10168.0
2025-05-23 13:40:00,286.1,286.4,285.88,286.36,14269.0,286.1,286.4,285.88,286.36,14269.0
2025-05-23 13:50:00,286.36,286.77,286.35,286.61,13491.0,286.36,286.77,286.35,286.61,13491.0
2025-05-23 14:00:00,286.6,287.1,286.6,286.85,7418.0,286.6,287.1,286.6,286.85,7418.0
2025-05-23 14:10:00,286.76,286.88,286.3,286.3,9573.0,286.76,286.88,286.3,286.3,9573.0
2025-05-23 14:20:00,286.31,286.36,285.87,286.12,17931.0,286.31,286.36,285.87,286.12,17931.0
2025-05-23 14:30:00,286.19,286.64,286.19,286.33,7744.0,286.19,286.64,286.19,286.33,7744.0
2025-05-23 14:40:00,286.33,286.48,286.13,286.48,6408.0,286.33,286.48,286.13,286.48,6408.0
2025-05-23 14:50:00,286.48,286.63,286.37,286.38,9260.0,286.48,286.63,286.37,286.38,9260.0
2025-05-23 15:00:00,286.36,286.7,286.26,286.61,13534.0,286.36,286.7,286.26,286.61,13534.0
2025-05-23 15:10:00,286.57,286.95,286.37,286.44,24512.0,286.57,286.95,286.37,286.44,24512.0
2025-05-23 15:20:00,286.26,286.38,285.82,286.01,11407.0,286.26,286.38,285.82,286.01,11407.0
2025-05-23 15:30:00,286.0,286.18,285.77,286.06,24982.0,286.0,286.18,285.77,286.06,24982.0
2025-05-23 15:40:00,286.17,286.36,285.83,285.92,16926.0,286.17,286.36,285.83,285.92,16926.0
2025-05-23 15:50:00,285.85,286.06,284.96,285.07,122376.0,285.85,286.06,284.96,285.07,122376.0
2025-05-27 09:30:00,290.53,290.77,288.15,288.56,98161.0,290.53,290.77,288.15,288.56,98161.0
2025-05-27 09:40:00,288.68,288.85,288.36,288.59,58069.0,288.68,288.85,288.36,288.59,58069.0
2025-05-27 09:50:00,288.53,288.92,288.18,288.35,23938.0,288.53,288.92,288.18,288.35,23938.0
2025-05-27 10:00:00,288.53,289.28,288.52,289.25,44041.0,288.53,289.28,288.52,289.25,44041.0
2025-05-27 10:10:00,289.35,290.31,289.24,290.31,25453.0,289.35,290.31,289.24,290.31,25453.0
2025-05-27 10:20:00,290.33,291.05,290.32,290.75,34622.0,290.33,291.05,290.32,290.75,34622.0
2025-05-27 10:30:00,290.86,291.17,290.55,290.79,20276.0,290.86,291.17,290.55,290.79,20276.0
2025-05-27 10:40:00,290.79,291.0,290.55,290.92,14848.0,290.79,291.0,290.55,290.92,14848.0
2025-05-27 10:50:00,290.83,291.25,290.83,291.09,15342.0,290.83,291.25,290.83,291.09,15342.0
2025-05-27 11:00:00,291.18,291.44,291.08,291.34,24021.0,291.18,291.44,291.08,291.34,24021.0
2025-05-27 11:10:00,291.27,291.63,291.16,291.5,13254.0,291.27,291.63,291.16,291.5,13254.0
2025-05-27 11:20:00,291.43,291.7,291.13,291.62,17469.0,291.43,291.7,291.13,291.62,17469.0
2025-05-27 11:30:00,291.51,291.74,291.38,291.65,20070.0,291.51,291.74,291.38,291.65,20070.0
2025-05-27 11:40:00,291.7,291.88,291.57,291.81,16503.0,291.7,291.88,291.57,291.81,16503.0
2025-05-27 11:50:00,291.81,292.09,291.74,291.92,17598.0,291.81,292.09,291.74,291.92,17598.0
2025-05-27 12:00:00,291.92,292.39,291.87,292.25,17986.0,291.92,292.39,291.87,292.25,17986.0
2025-05-27 12:10:00,292.18,292.42,291.88,292.02,41798.0,292.18,292.42,291.88,292.02,41798.0
2025-05-27 12:20:00,292.03,292.36,291.96,292.15,21901.0,292.03,292.36,291.96,292.15,21901.0
2025-05-27 12:30:00,292.15,292.83,292.07,292.82,26785.0,292.15,292.83,292.07,292.82,26785.0
2025-05-27 12:40:00,292.86,292.94,292.41,292.48,21785.0,292.86,292.94,292.41,292.48,21785.0
2025-05-27 12:50:00,292.45,292.63,292.19,292.19,12020.0,292.45,292.63,292.19,292.19,12020.0
2025-05-27 13:00:00,292.27,292.56,292.2,292.37,15748.0,292.27,292.56,292.2,292.37,15748.0
2025-05-27 13:10:00,292.42,292.76,292.25,292.76,10851.0,292.42,292.76,292.25,292.76,10851.0
2025-05-27 13:20:00,292.8,292.88,292.56,292.57,14379.0,292.8,292.88,292.56,292.57,14379.0
2025-05-27 13:30:00,292.61,292.75,292.44,292.63,17694.0,292.61,292.75,292.44,292.63,17694.0
2025-05-27 13:40:00,292.63,292.95,292.62,292.73,19123.0,292.63,292.95,292.62,292.73,19123.0
2025-05-27 13:50:00,292.9,293.22,292.84,293.15,17497.0,292.9,293.22,292.84,293.15,17497.0
2025-05-27 14:00:00,293.21,293.35,292.97,293.08,14859.0,293.21,293.35,292.97,293.08,14859.0
2025-05-27 14:10:00,293.13,293.24,292.95,293.0,14718.0,293.13,293.24,292.95,293.0,14718.0
2025-05-27 14:20:00,292.93,293.17,292.84,293.01,20820.0,292.93,293.17,292.84,293.01,20820.0
2025-05-27 14:30:00,293.05,293.43,293.05,293.38,21184.0,293.05,293.43,293.05,293.38,21184.0
2025-05-27 14:40:00,293.38,293.55,293.27,293.43,18274.0,293.38,293.55,293.27,293.43,18274.0
2025-05-27 14:50:00,293.46,293.51,293.21,293.32,23300.0,293.46,293.51,293.21,293.32,23300.0
2025-05-27 15:00:00,293.29,293.75,293.13,293.72,25658.0,293.29,293.75,293.13,293.72,25658.0
2025-05-27 15:10:00,293.72,293.73,293.4,293.49,36687.0,293.72,293.73,293.4,293.49,36687.0
2025-05-27 15:20:00,293.52,293.54,293.28,293.39,32739.0,293.52,293.54,293.28,293.39,32739.0
2025-05-27 15:30:00,293.29,293.37,293.02,293.28,53372.0,293.29,293.37,293.02,293.28,53372.0
2025-05-27 15:40:00,293.26,293.5,293.11,293.28,52812.0,293.26,293.5,293.11,293.28,52812.0
2025-05-27 15:50:00,293.24,293.86,293.23,293.75,241827.0,293.24,293.86,293.23,293.75,241827.0
2025-05-28 09:30:00,293.47,294.84,293.46,294.35,36538.0,293.47,294.84,293.46,294.35,36538.0
2025-05-28 09:40:00,294.25,294.75,293.92,293.93,54498.0,294.25,294.75,293.92,293.93,54498.0
2025-05-28 09:50:00,293.81,293.81,293.18,293.5,13958.0,293.81,293.81,293.18,293.5,13958.0
2025-05-28 10:00:00,293.47,293.6,293.07,293.19,15734.0,293.47,293.6,293.07,293.19,15734.0
2025-05-28 10:10:00,293.07,293.23,292.4,292.83,13231.0,293.07,293.23,292.4,292.83,13231.0
2025-05-28 10:20:00,292.91,293.12,292.63,292.68,12190.0,292.91,293.12,292.63,292.68,12190.0
2025-05-28 10:30:00,292.67,292.89,292.43,292.53,11001.0,292.67,292.89,292.43,292.53,11001.0
2025-05-28 10:40:00,292.58,293.02,292.46,292.84,9452.0,292.58,293.02,292.46,292.84,9452.0
2025-05-28 10:50:00,292.73,292.73,292.38,292.64,11982.0,292.73,292.73,292.38,292.64,11982.0
2025-05-28 11:00:00,292.66,293.36,292.66,293.14,22974.0,292.66,293.36,292.66,293.14,22974.0
2025-05-28 11:10:00,293.18,293.47,293.13,293.22,8680.0,293.18,293.47,293.13,293.22,8680.0
2025-05-28 11:20:00,293.3,293.54,293.06,293.12,9004.0,293.3,293.54,293.06,293.12,9004.0
2025-05-28 11:30:00,293.06,293.37,292.83,293.28,12707.0,293.06,293.37,292.83,293.28,12707.0
2025-05-28 11:40:00,293.28,293.72,293.21,293.6,9417.0,293.28,293.72,293.21,293.6,9417.0
2025-05-28 11:50:00,293.64,293.83,293.41,293.45,6486.0,293.64,293.83,293.41,293.45,6486.0
2025-05-28 12:00:00,293.33,293.92,293.33,293.83,11057.0,293.33,293.92,293.33,293.83,11057.0
2025-05-28 12:10:00,293.84,293.9,293.62,293.81,5825.0,293.84,293.9,293.62,293.81,5825.0
2025-05-28 12:20:00,293.82,294.08,293.74,294.07,14599.0,293.82,294.08,293.74,294.07,14599.0
2025-05-28 12:30:00,294.04,294.28,293.76,294.11,17460.0,294.04,294.28,293.76,294.11,17460.0
2025-05-28 12:40:00,294.1,294.18,294.01,294.12,12588.0,294.1,294.18,294.01,294.12,12588.0
2025-05-28 12:50:00,294.15,294.22,293.85,294.18,13976.0,294.15,294.22,293.85,294.18,13976.0
2025-05-28 13:00:00,294.16,294.69,294.08,294.57,14822.0,294.16,294.69,294.08,294.57,14822.0
2025-05-28 13:10:00,294.62,294.97,294.42,294.97,17378.0,294.62,294.97,294.42,294.97,17378.0
2025-05-28 13:20:00,294.97,295.1,294.53,294.62,19313.0,294.97,295.1,294.53,294.62,19313.0
2025-05-28 13:30:00,294.62,294.8,294.48,294.73,11806.0,294.62,294.8,294.48,294.73,11806.0
2025-05-28 13:40:00,294.74,294.84,294.42,294.79,10829.0,294.74,294.84,294.42,294.79,10829.0
2025-05-28 13:50:00,294.76,295.04,294.56,294.77,25828.0,294.76,295.04,294.56,294.77,25828.0
2025-05-28 14:00:00,294.84,295.25,294.84,295.13,15014.0,294.84,295.25,294.84,295.13,15014.0
2025-05-28 14:10:00,295.13,295.38,295.02,295.03,16269.0,295.13,295.38,295.02,295.03,16269.0
2025-05-28 14:20:00,295.07,295.22,294.86,295.17,15070.0,295.07,295.22,294.86,295.17,15070.0
2025-05-28 14:30:00,295.22,295.37,295.1,295.11,20096.0,295.22,295.37,295.1,295.11,20096.0
2025-05-28 14:40:00,295.15,295.28,295.0,295.01,12561.0,295.15,295.28,295.0,295.01,12561.0
2025-05-28 14:50:00,295.0,295.01,293.82,294.62,21165.0,295.0,295.01,293.82,294.62,21165.0
2025-05-28 15:00:00,294.63,295.06,294.39,294.91,21849.0,294.63,295.06,294.39,294.91,21849.0
2025-05-28 15:10:00,294.83,294.91,294.31,294.41,21942.0,294.83,294.91,294.31,294.41,21942.0
2025-05-28 15:20:00,294.44,294.46,294.18,294.18,17599.0,294.44,294.46,294.18,294.18,17599.0
2025-05-28 15:30:00,294.18,294.27,293.88,293.92,32045.0,294.18,294.27,293.88,293.92,32045.0
2025-05-28 15:40:00,293.99,294.02,293.67,293.72,32033.0,293.99,294.02,293.67,293.72,32033.0
2025-05-28 15:50:00,293.67,293.67,292.99,293.49,116141.0,293.67,293.67,292.99,293.49,116141.0
2025-05-29 09:30:00,296.26,296.61,294.0,294.26,42987.0,296.26,296.61,294.0,294.26,42987.0
2025-05-29 09:40:00,294.29,294.36,293.19,293.7,19079.0,294.29,294.36,293.19,293.7,19079.0
2025-05-29 09:50:00,293.69,294.57,293.45,294.41,16694.0,293.69,294.57,293.45,294.41,16694.0
2025-05-29 10:00:00,294.44,295.04,293.62,293.73,14954.0,294.44,295.04,293.62,293.73,14954.0
2025-05-29 10:10:00,294.04,294.61,293.75,293.84,17748.0,294.04,294.61,293.75,293.84,17748.0
2025-05-29 10:20:00,293.89,295.01,293.85,294.94,9426.0,293.89,295.01,293.85,294.94,9426.0
2025-05-29 10:30:00,294.92,295.31,294.16,294.16,20151.0,294.92,295.31,294.16,294.16,20151.0
2025-05-29 10:40:00,294.27,294.37,293.74,294.09,17764.0,294.27,294.37,293.74,294.09,17764.0
2025-05-29 10:50:00,294.07,294.65,293.9,294.52,16206.0,294.07,294.65,293.9,294.52,16206.0
2025-05-29 11:00:00,294.36,294.53,293.8,294.07,14379.0,294.36,294.53,293.8,294.07,14379.0
2025-05-29 11:10:00,294.03,294.44,293.97,294.31,14134.0,294.03,294.44,293.97,294.31,14134.0
2025-05-29 11:20:00,294.2,295.09,294.14,294.8,16778.0,294.2,295.09,294.14,294.8,16778.0
2025-05-29 11:30:00,294.92,294.95,293.69,293.76,9038.0,294.92,294.95,293.69,293.76,9038.0
2025-05-29 11:40:00,293.75,294.23,293.75,294.11,7180.0,293.75,294.23,293.75,294.11,7180.0
2025-05-29 11:50:00,294.21,294.65,292.89,293.1,15997.0,294.21,294.65,292.89,293.1,15997.0
2025-05-29 12:00:00,293.18,293.31,292.8,293.16,9095.0,293.18,293.31,292.8,293.16,9095.0
2025-05-29 12:10:00,293.22,294.23,293.21,294.23,13570.0,293.22,294.23,293.21,294.23,13570.0
2025-05-29 12:20:00,294.17,294.28,293.84,294.1,22951.0,294.17,294.28,293.84,294.1,22951.0
2025-05-29 12:30:00,294.09,294.35,293.82,294.08,38243.0,294.09,294.35,293.82,294.08,38243.0
2025-05-29 12:40:00,294.06,294.25,293.75,293.88,16275.0,294.06,294.25,293.75,293.88,16275.0
2025-05-29 12:50:00,293.95,294.51,293.81,294.19,45513.0,293.95,294.51,293.81,294.19,45513.0
2025-05-29 13:00:00,294.33,294.79,294.32,294.47,9671.0,294.33,294.79,294.32,294.47,9671.0
2025-05-29 13:10:00,294.53,294.86,294.53,294.54,13591.0,294.53,294.86,294.53,294.54,13591.0
2025-05-29 13:20:00,294.66,294.84,294.19,294.36,15331.0,294.66,294.84,294.19,294.36,15331.0
2025-05-29 13:30:00,294.35,295.18,294.24,295.1,59262.0,294.35,295.18,294.24,295.1,59262.0
2025-05-29 13:40:00,295.09,295.45,294.77,294.77,45660.0,295.09,295.45,294.77,294.77,45660.0
2025-05-29 13:50:00,294.94,295.24,294.59,294.81,16517.0,294.94,295.24,294.59,294.81,16517.0
2025-05-29 14:00:00,294.97,295.25,294.97,295.18,8815.0,294.97,295.25,294.97,295.18,8815.0
2025-05-29 14:10:00,295.17,295.29,294.52,294.56,19182.0,295.17,295.29,294.52,294.56,19182.0
2025-05-29 14:20:00,294.48,294.89,294.38,294.69,10368.0,294.48,294.89,294.38,294.69,10368.0
2025-05-29 14:30:00,294.84,295.34,294.68,295.22,11643.0,294.84,295.34,294.68,295.22,11643.0
2025-05-29 14:40:00,295.22,295.37,295.0,295.23,29764.0,295.22,295.37,295.0,295.23,29764.0
2025-05-29 14:50:00,295.32,295.46,294.77,295.0,17633.0,295.32,295.46,294.77,295.0,17633.0
2025-05-29 15:00:00,295.0,295.24,294.63,294.75,27498.0,295.0,295.24,294.63,294.75,27498.0
2025-05-29 15:10:00,294.8,295.13,294.64,295.06,21409.0,294.8,295.13,294.64,295.06,21409.0
2025-05-29 15:20:00,295.06,295.25,294.79,294.81,23669.0,295.06,295.25,294.79,294.81,23669.0
2025-05-29 15:30:00,294.81,295.22,294.81,295.02,36278.0,294.81,295.22,294.81,295.02,36278.0
2025-05-29 15:40:00,295.04,295.76,295.01,295.56,39390.0,295.04,295.76,295.01,295.56,39390.0
2025-05-29 15:50:00,295.71,295.86,295.16,295.47,115066.0,295.71,295.86,295.16,295.47,115066.0
2025-05-30 09:30:00,294.97,295.68,294.04,294.18,95240.0,294.97,295.68,294.04,294.18,95240.0
2025-05-30 09:40:00,294.15,294.4,293.45,293.45,28197.0,294.15,294.4,293.45,293.45,28197.0
2025-05-30 09:50:00,293.45,293.76,292.79,293.23,25646.0,293.45,293.76,292.79,293.23,25646.0
2025-05-30 10:00:00,293.42,294.65,293.42,294.64,18126.0,293.42,294.65,293.42,294.64,18126.0
2025-05-30 10:10:00,294.57,295.13,294.39,294.84,13128.0,294.57,295.13,294.39,294.84,13128.0
2025-05-30 10:20:00,294.93,295.04,294.66,294.69,11972.0,294.93,295.04,294.66,294.69,11972.0
2025-05-30 10:30:00,294.75,295.46,294.72,295.45,11622.0,294.75,295.46,294.72,295.45,11622.0
2025-05-30 10:40:00,295.46,295.46,294.71,294.83,18040.0,295.46,295.46,294.71,294.83,18040.0
2025-05-30 10:50:00,294.81,294.89,294.25,294.38,23904.0,294.81,294.89,294.25,294.38,23904.0
2025-05-30 11:00:00,294.35,294.76,294.3,294.39,12926.0,294.35,294.76,294.3,294.39,12926.0
2025-05-30 11:10:00,294.55,294.57,294.06,294.08,7515.0,294.55,294.57,294.06,294.08,7515.0
2025-05-30 11:20:00,294.25,294.84,294.23,294.74,10237.0,294.25,294.84,294.23,294.74,10237.0
2025-05-30 11:30:00,294.71,294.76,293.99,294.37,21200.0,294.71,294.76,293.99,294.37,21200.0
2025-05-30 11:40:00,294.31,294.32,293.64,294.02,10918.0,294.31,294.32,293.64,294.02,10918.0
2025-05-30 11:50:00,294.15,294.21,293.75,294.11,23346.0,294.15,294.21,293.75,294.11,23346.0
2025-05-30 12:00:00,294.11,294.51,293.92,294.51,37066.0,294.11,294.51,293.92,294.51,37066.0
2025-05-30 12:10:00,294.53,294.56,293.76,293.94,16919.0,294.53,294.56,293.76,293.94,16919.0
2025-05-30 12:20:00,294.04,294.09,292.34,292.66,33069.0,294.04,294.09,292.34,292.66,33069.0
2025-05-30 12:30:00,292.66,292.73,291.63,292.63,24022.0,292.66,292.73,291.63,292.63,24022.0
2025-05-30 12:40:00,292.54,292.83,292.23,292.31,18409.0,292.54,292.83,292.23,292.31,18409.0
2025-05-30 12:50:00,292.22,292.24,291.92,292.18,18186.0,292.22,292.24,291.92,292.18,18186.0
2025-05-30 13:00:00,292.14,293.06,291.92,292.97,28447.0,292.14,293.06,291.92,292.97,28447.0
2025-05-30 13:10:00,292.93,292.95,292.54,292.86,17658.0,292.93,292.95,292.54,292.86,17658.0
2025-05-30 13:20:00,292.93,293.02,292.53,292.99,16420.0,292.93,293.02,292.53,292.99,16420.0
2025-05-30 13:30:00,293.08,293.43,293.03,293.21,19611.0,293.08,293.43,293.03,293.21,19611.0
2025-05-30 13:40:00,293.4,293.51,293.21,293.48,17695.0,293.4,293.51,293.21,293.48,17695.0
2025-05-30 13:50:00,293.46,293.84,293.13,293.15,12829.0,293.46,293.84,293.13,293.15,12829.0
2025-05-30 14:00:00,293.23,293.8,293.11,293.68,20732.0,293.23,293.8,293.11,293.68,20732.0
2025-05-30 14:10:00,293.79,294.16,293.4,294.06,33362.0,293.79,294.16,293.4,294.06,33362.0
2025-05-30 14:20:00,294.14,294.38,293.92,294.11,23552.0,294.14,294.38,293.92,294.11,23552.0
2025-05-30 14:30:00,294.2,294.3,293.89,294.17,21612.0,294.2,294.3,293.89,294.17,21612.0
2025-05-30 14:40:00,294.22,294.37,293.95,294.37,14534.0,294.22,294.37,293.95,294.37,14534.0
2025-05-30 14:50:00,294.33,294.57,294.25,294.36,16945.0,294.33,294.57,294.25,294.36,16945.0
2025-05-30 15:00:00,294.36,294.91,294.36,294.53,21177.0,294.36,294.91,294.36,294.53,21177.0
2025-05-30 15:10:00,294.56,295.44,294.47,295.24,20856.0,294.56,295.44,294.47,295.24,20856.0
2025-05-30 15:20:00,295.19,295.75,295.13,295.65,23626.0,295.19,295.75,295.13,295.65,23626.0
2025-05-30 15:30:00,295.64,295.65,295.16,295.34,45793.0,295.64,295.65,295.16,295.34,45793.0
2025-05-30 15:40:00,295.35,295.35,294.53,294.56,69925.0,295.35,295.35,294.53,294.56,69925.0
2025-05-30 15:50:00,294.56,295.17,293.73,293.98,378451.0,294.56,295.17,293.73,293.98,378451.0
2025-06-02 09:30:00,292.35,293.74,291.21,292.81,51117.0,292.35,293.74,291.21,292.81,51117.0
2025-06-02 09:40:00,292.73,292.82,291.0,291.26,23666.0,292.73,292.82,291.0,291.26,23666.0
2025-06-02 09:50:00,291.0,291.66,290.57,291.34,46151.0,291.0,291.66,290.57,291.34,46151.0
2025-06-02 10:00:00,291.23,291.96,290.33,291.47,20850.0,291.23,291.96,290.33,291.47,20850.0
2025-06-02 10:10:00,291.49,291.67,290.95,290.95,19779.0,291.49,291.67,290.95,290.95,19779.0
2025-06-02 10:20:00,290.87,292.4,290.71,292.11,13776.0,290.87,292.4,290.71,292.11,13776.0
2025-06-02 10:30:00,292.06,292.75,291.99,292.18,17383.0,292.06,292.75,291.99,292.18,17383.0
2025-06-02 10:40:00,292.16,292.38,291.77,292.38,21008.0,292.16,292.38,291.77,292.38,21008.0
2025-06-02 10:50:00,292.38,293.02,292.3,292.9,20908.0,292.38,293.02,292.3,292.9,20908.0
2025-06-02 11:00:00,292.95,293.16,292.64,292.85,34164.0,292.95,293.16,292.64,292.85,34164.0
2025-06-02 11:10:00,292.85,293.5,292.76,293.39,16173.0,292.85,293.5,292.76,293.39,16173.0
2025-06-02 11:20:00,293.39,293.68,292.77,293.1,30558.0,293.39,293.68,292.77,293.1,30558.0
2025-06-02 11:30:00,293.02,293.47,292.98,293.31,12864.0,293.02,293.47,292.98,293.31,12864.0
2025-06-02 11:40:00,293.22,293.84,293.2,293.67,9573.0,293.22,293.84,293.2,293.67,9573.0
2025-06-02 11:50:00,293.69,294.16,293.52,293.75,9841.0,293.69,294.16,293.52,293.75,9841.0
2025-06-02 12:00:00,293.59,293.66,293.21,293.58,13860.0,293.59,293.66,293.21,293.58,13860.0
2025-06-02 12:10:00,293.69,293.92,293.59,293.92,9623.0,293.69,293.92,293.59,293.92,9623.0
2025-06-02 12:20:00,293.98,293.98,293.41,293.54,7134.0,293.98,293.98,293.41,293.54,7134.0
2025-06-02 12:30:00,293.65,293.76,293.49,293.63,12483.0,293.65,293.76,293.49,293.63,12483.0
2025-06-02 12:40:00,293.63,293.89,293.44,293.55,12442.0,293.63,293.89,293.44,293.55,12442.0
2025-06-02 12:50:00,293.51,294.14,293.49,294.04,8394.0,293.51,294.14,293.49,294.04,8394.0
2025-06-02 13:00:00,294.04,294.32,294.04,294.18,13140.0,294.04,294.32,294.04,294.18,13140.0
2025-06-02 13:10:00,294.19,294.19,293.83,293.96,9383.0,294.19,294.19,293.83,293.96,9383.0
2025-06-02 13:20:00,293.86,293.91,293.66,293.69,10096.0,293.86,293.91,293.66,293.69,10096.0
2025-06-02 13:30:00,293.7,294.1,293.7,294.0,12545.0,293.7,294.1,293.7,294.0,12545.0
2025-06-02 13:40:00,293.93,294.09,293.85,294.07,7886.0,293.93,294.09,293.85,294.07,7886.0
2025-06-02 13:50:00,294.02,294.43,293.98,294.33,13526.0,294.02,294.43,293.98,294.33,13526.0
2025-06-02 14:00:00,294.35,294.69,294.13,294.32,13724.0,294.35,294.69,294.13,294.32,13724.0
2025-06-02 14:10:00,294.42,295.2,294.39,294.99,9194.0,294.42,295.2,294.39,294.99,9194.0
2025-06-02 14:20:00,295.0,295.55,294.93,295.28,24731.0,295.0,295.55,294.93,295.28,24731.0
2025-06-02 14:30:00,295.33,295.57,295.27,295.34,9143.0,295.33,295.57,295.27,295.34,9143.0
2025-06-02 14:40:00,295.37,295.37,295.02,295.04,8793.0,295.37,295.37,295.02,295.04,8793.0
2025-06-02 14:50:00,294.98,295.34,294.93,295.26,12486.0,294.98,295.34,294.93,295.26,12486.0
2025-06-02 15:00:00,295.31,295.43,295.23,295.29,9503.0,295.31,295.43,295.23,295.29,9503.0
2025-06-02 15:10:00,295.3,295.36,295.2,295.24,16405.0,295.3,295.36,295.2,295.24,16405.0
2025-06-02 15:20:00,295.24,295.54,295.14,295.45,11361.0,295.24,295.54,295.14,295.45,11361.0
2025-06-02 15:30:00,295.4,295.47,295.23,295.37,17564.0,295.4,295.47,295.23,295.37,17564.0
2025-06-02 15:40:00,295.36,295.62,295.34,295.39,23095.0,295.36,295.62,295.34,295.39,23095.0
2025-06-02 15:50:00,295.51,295.75,295.0,295.39,111260.0,295.51,295.75,295.0,295.39,111260.0
2025-06-03 09:30:00,295.2,296.69,294.38,295.1,72007.0,295.2,296.69,294.38,295.1,72007.0
2025-06-03 09:40:00,295.09,295.16,293.22,293.39,41557.0,295.09,295.16,293.22,293.39,41557.0
2025-06-03 09:50:00,293.52,293.78,292.65,292.69,42847.0,293.52,293.78,292.65,292.69,42847.0
2025-06-03 10:00:00,292.88,293.96,292.81,293.88,35912.0,292.88,293.96,292.81,293.88,35912.0
2025-06-03 10:10:00,293.88,294.98,293.87,294.98,28151.0,293.88,294.98,293.87,294.98,28151.0
2025-06-03 10:20:00,294.88,295.72,294.8,295.72,26011.0,294.88,295.72,294.8,295.72,26011.0
2025-06-03 10:30:00,295.76,295.76,294.95,295.11,11519.0,295.76,295.76,294.95,295.11,11519.0
2025-06-03 10:40:00,295.11,295.49,295.11,295.49,10207.0,295.11,295.49,295.11,295.49,10207.0
2025-06-03 10:50:00,295.4,295.58,295.07,295.23,14295.0,295.4,295.58,295.07,295.23,14295.0
2025-06-03 11:00:00,295.21,295.69,295.19,295.42,16334.0,295.21,295.69,295.19,295.42,16334.0
2025-06-03 11:10:00,295.49,296.15,295.38,295.86,27247.0,295.49,296.15,295.38,295.86,27247.0
2025-06-03 11:20:00,295.92,296.25,295.92,296.13,20232.0,295.92,296.25,295.92,296.13,20232.0
2025-06-03 11:30:00,296.26,296.72,296.2,296.59,17220.0,296.26,296.72,296.2,296.59,17220.0
2025-06-03 11:40:00,296.47,296.64,296.29,296.62,13637.0,296.47,296.64,296.29,296.62,13637.0
2025-06-03 11:50:00,296.48,296.78,296.22,296.7,9696.0,296.48,296.78,296.22,296.7,9696.0
2025-06-03 12:00:00,296.67,296.91,296.46,296.75,20110.0,296.67,296.91,296.46,296.75,20110.0
2025-06-03 12:10:00,296.81,297.29,296.71,297.27,13953.0,296.81,297.29,296.71,297.27,13953.0
2025-06-03 12:20:00,297.24,297.31,297.06,297.25,13500.0,297.24,297.31,297.06,297.25,13500.0
2025-06-03 12:30:00,297.25,297.46,297.17,297.34,17915.0,297.25,297.46,297.17,297.34,17915.0
2025-06-03 12:40:00,297.27,297.27,296.96,296.96,6662.0,297.27,297.27,296.96,296.96,6662.0
2025-06-03 12:50:00,297.04,297.35,297.04,297.3,17317.0,297.04,297.35,297.04,297.3,17317.0
2025-06-03 13:00:00,297.29,297.79,297.22,297.75,16405.0,297.29,297.79,297.22,297.75,16405.0
2025-06-03 13:10:00,297.74,297.89,297.66,297.75,8033.0,297.74,297.89,297.66,297.75,8033.0
2025-06-03 13:20:00,297.75,298.02,297.69,297.97,6780.0,297.75,298.02,297.69,297.97,6780.0
2025-06-03 13:30:00,297.91,298.25,297.84,298.14,7942.0,297.91,298.25,297.84,298.14,7942.0
2025-06-03 13:40:00,298.15,298.21,297.97,298.07,9451.0,298.15,298.21,297.97,298.07,9451.0
2025-06-03 13:50:00,298.07,298.24,297.85,297.92,11961.0,298.07,298.24,297.85,297.92,11961.0
2025-06-03 14:00:00,298.0,298.01,297.32,297.73,22654.0,298.0,298.01,297.32,297.73,22654.0
2025-06-03 14:10:00,297.61,297.87,297.29,297.73,18385.0,297.61,297.87,297.29,297.73,18385.0
2025-06-03 14:20:00,297.87,298.02,297.64,298.02,7711.0,297.87,298.02,297.64,298.02,7711.0
2025-06-03 14:30:00,297.96,298.17,297.88,297.91,7643.0,297.96,298.17,297.88,297.91,7643.0
2025-06-03 14:40:00,297.91,298.07,297.75,297.98,15757.0,297.91,298.07,297.75,297.98,15757.0
2025-06-03 14:50:00,297.93,298.0,297.71,297.91,9752.0,297.93,298.0,297.71,297.91,9752.0
2025-06-03 15:00:00,297.86,297.91,297.45,297.48,15910.0,297.86,297.91,297.45,297.48,15910.0
2025-06-03 15:10:00,297.42,297.7,297.19,297.6,40060.0,297.42,297.7,297.19,297.6,40060.0
2025-06-03 15:20:00,297.59,297.61,297.33,297.59,7846.0,297.59,297.61,297.33,297.59,7846.0
2025-06-03 15:30:00,297.59,297.77,297.5,297.69,14693.0,297.59,297.77,297.5,297.69,14693.0
2025-06-03 15:40:00,297.68,297.69,297.3,297.34,29649.0,297.68,297.69,297.3,297.34,29649.0
2025-06-03 15:50:00,297.29,297.74,297.13,297.37,191523.0,297.29,297.74,297.13,297.37,191523.0
2025-06-04 09:30:00,297.81,298.23,297.02,297.83,47020.0,297.81,298.23,297.02,297.83,47020.0
2025-06-04 09:40:00,297.82,298.18,297.21,298.05,23257.0,297.82,298.18,297.21,298.05,23257.0
2025-06-04 09:50:00,298.11,298.58,297.83,298.49,16444.0,298.11,298.58,297.83,298.49,16444.0
2025-06-04 10:00:00,298.32,298.46,296.64,297.01,19135.0,298.32,298.46,296.64,297.01,19135.0
2025-06-04 10:10:00,297.07,298.08,296.94,297.89,12537.0,297.07,298.08,296.94,297.89,12537.0
2025-06-04 10:20:00,298.01,298.52,297.74,298.49,9817.0,298.01,298.52,297.74,298.49,9817.0
2025-06-04 10:30:00,298.41,298.65,297.85,297.85,15248.0,298.41,298.65,297.85,297.85,15248.0
2025-06-04 10:40:00,297.81,297.89,297.41,297.78,23802.0,297.81,297.89,297.41,297.78,23802.0
2025-06-04 10:50:00,297.72,297.86,297.34,297.65,22806.0,297.72,297.86,297.34,297.65,22806.0
2025-06-04 11:00:00,297.83,297.93,297.46,297.75,14603.0,297.83,297.93,297.46,297.75,14603.0
2025-06-04 11:10:00,297.75,297.85,296.8,297.09,12877.0,297.75,297.85,296.8,297.09,12877.0
2025-06-04 11:20:00,297.15,297.2,296.51,296.62,13810.0,297.15,297.2,296.51,296.62,13810.0
2025-06-04 11:30:00,296.51,296.59,295.9,296.4,37889.0,296.51,296.59,295.9,296.4,37889.0
2025-06-04 11:40:00,296.42,296.82,296.31,296.8,12477.0,296.42,296.82,296.31,296.8,12477.0
2025-06-04 11:50:00,296.94,297.26,296.66,296.75,14481.0,296.94,297.26,296.66,296.75,14481.0
2025-06-04 12:00:00,296.69,296.94,296.49,296.66,6647.0,296.69,296.94,296.49,296.66,6647.0
2025-06-04 12:10:00,296.66,297.05,296.44,297.05,34852.0,296.66,297.05,296.44,297.05,34852.0
2025-06-04 12:20:00,296.97,296.97,296.21,296.3,10947.0,296.97,296.97,296.21,296.3,10947.0
2025-06-04 12:30:00,296.38,296.72,296.19,296.71,7490.0,296.38,296.72,296.19,296.71,7490.0
2025-06-04 12:40:00,296.72,296.82,296.48,296.75,9025.0,296.72,296.82,296.48,296.75,9025.0
2025-06-04 12:50:00,296.79,296.88,296.6,296.74,6046.0,296.79,296.88,296.6,296.74,6046.0
2025-06-04 13:00:00,296.74,297.16,296.74,296.95,7569.0,296.74,297.16,296.74,296.95,7569.0
2025-06-04 13:10:00,297.0,297.11,296.98,296.98,4478.0,297.0,297.11,296.98,296.98,4478.0
2025-06-04 13:20:00,297.0,297.12,296.9,297.06,4492.0,297.0,297.12,296.9,297.06,4492.0
2025-06-04 13:30:00,297.06,297.2,296.97,297.07,12722.0,297.06,297.2,296.97,297.07,12722.0
2025-06-04 13:40:00,297.07,297.21,296.9,297.15,16892.0,297.07,297.21,296.9,297.15,16892.0
2025-06-04 13:50:00,297.13,297.29,297.07,297.21,16400.0,297.13,297.29,297.07,297.21,16400.0
2025-06-04 14:00:00,297.21,297.64,297.21,297.44,11955.0,297.21,297.64,297.21,297.44,11955.0
2025-06-04 14:10:00,297.39,297.49,297.07,297.1,7392.0,297.39,297.49,297.07,297.1,7392.0
2025-06-04 14:20:00,297.15,297.19,296.77,296.86,8523.0,297.15,297.19,296.77,296.86,8523.0
2025-06-04 14:30:00,296.88,296.94,296.5,296.5,10049.0,296.88,296.94,296.5,296.5,10049.0
2025-06-04 14:40:00,296.4,296.5,296.28,296.4,8276.0,296.4,296.5,296.28,296.4,8276.0
2025-06-04 14:50:00,296.38,296.38,296.07,296.17,16904.0,296.38,296.38,296.07,296.17,16904.0
2025-06-04 15:00:00,296.05,296.33,296.04,296.23,11056.0,296.05,296.33,296.04,296.23,11056.0
2025-06-04 15:10:00,296.22,296.41,296.17,296.28,17104.0,296.22,296.41,296.17,296.28,17104.0
2025-06-04 15:20:00,296.29,296.53,296.28,296.51,19163.0,296.29,296.53,296.28,296.51,19163.0
2025-06-04 15:30:00,296.52,296.6,296.39,296.41,15916.0,296.52,296.6,296.39,296.41,15916.0
2025-06-04 15:40:00,296.39,296.42,296.13,296.26,17881.0,296.39,296.42,296.13,296.26,17881.0
2025-06-04 15:50:00,296.14,296.44,295.8,295.82,90959.0,296.14,296.44,295.8,295.82,90959.0
2025-06-05 09:30:00,296.5,297.0,296.05,296.07,48559.0,296.5,297.0,296.05,296.07,48559.0
2025-06-05 09:40:00,296.19,296.21,295.04,295.82,25423.0,296.19,296.21,295.04,295.82,25423.0
2025-06-05 09:50:00,296.09,296.15,294.14,294.61,20874.0,296.09,296.15,294.14,294.61,20874.0
2025-06-05 10:00:00,294.61,295.52,294.54,294.65,12768.0,294.61,295.52,294.54,294.65,12768.0
2025-06-05 10:10:00,294.84,295.68,294.64,295.25,13461.0,294.84,295.68,294.64,295.25,13461.0
2025-06-05 10:20:00,295.44,296.26,295.26,296.15,15090.0,295.44,296.26,295.26,296.15,15090.0
2025-06-05 10:30:00,296.15,296.88,295.26,296.88,32775.0,296.15,296.88,295.26,296.88,32775.0
2025-06-05 10:40:00,297.0,298.0,296.56,297.48,27524.0,297.0,298.0,296.56,297.48,27524.0
2025-06-05 10:50:00,297.56,297.68,297.11,297.63,10195.0,297.56,297.68,297.11,297.63,10195.0
2025-06-05 11:00:00,297.58,298.09,297.39,297.92,25793.0,297.58,298.09,297.39,297.92,25793.0
2025-06-05 11:10:00,297.92,298.32,297.71,298.15,9865.0,297.92,298.32,297.71,298.15,9865.0
2025-06-05 11:20:00,298.27,298.27,297.49,298.01,10538.0,298.27,298.27,297.49,298.01,10538.0
2025-06-05 11:30:00,298.02,298.41,297.97,298.2,13403.0,298.02,298.41,297.97,298.2,13403.0
2025-06-05 11:40:00,298.32,298.5,297.52,297.6,16619.0,298.32,298.5,297.52,297.6,16619.0
2025-06-05 11:50:00,297.69,298.1,297.66,298.02,7821.0,297.69,298.1,297.66,298.02,7821.0
2025-06-05 12:00:00,298.16,298.49,298.04,298.16,8222.0,298.16,298.49,298.04,298.16,8222.0
2025-06-05 12:10:00,298.23,298.35,297.7,297.93,8870.0,298.23,298.35,297.7,297.93,8870.0
2025-06-05 12:20:00,297.74,298.05,297.73,298.01,5496.0,297.74,298.05,297.73,298.01,5496.0
2025-06-05 12:30:00,298.16,298.16,297.43,297.58,7052.0,298.16,298.16,297.43,297.58,7052.0
2025-06-05 12:40:00,297.6,297.6,296.03,296.04,5717.0,297.6,297.6,296.03,296.04,5717.0
2025-06-05 12:50:00,296.02,296.34,295.63,296.07,10892.0,296.02,296.34,295.63,296.07,10892.0
2025-06-05 13:00:00,296.07,296.91,295.99,296.81,8984.0,296.07,296.91,295.99,296.81,8984.0
2025-06-05 13:10:00,296.81,297.29,296.81,297.04,5930.0,296.81,297.29,296.81,297.04,5930.0
2025-06-05 13:20:00,297.07,297.42,297.04,297.28,7563.0,297.07,297.42,297.04,297.28,7563.0
2025-06-05 13:30:00,297.34,297.92,297.34,297.84,8408.0,297.34,297.92,297.34,297.84,8408.0
2025-06-05 13:40:00,297.84,298.03,297.67,297.84,14114.0,297.84,298.03,297.67,297.84,14114.0
2025-06-05 13:50:00,297.74,297.99,297.66,297.79,12061.0,297.74,297.99,297.66,297.79,12061.0
2025-06-05 14:00:00,297.79,297.82,297.04,297.21,9153.0,297.79,297.82,297.04,297.21,9153.0
2025-06-05 14:10:00,297.32,297.36,296.34,296.96,19809.0,297.32,297.36,296.34,296.96,19809.0
2025-06-05 14:20:00,297.05,297.34,296.83,297.11,10472.0,297.05,297.34,296.83,297.11,10472.0
2025-06-05 14:30:00,297.04,297.53,297.0,297.33,11796.0,297.04,297.53,297.0,297.33,11796.0
2025-06-05 14:40:00,297.45,297.48,297.02,297.29,8737.0,297.45,297.48,297.02,297.29,8737.0
2025-06-05 14:50:00,297.32,297.48,297.23,297.36,8294.0,297.32,297.48,297.23,297.36,8294.0
2025-06-05 15:00:00,297.39,297.49,297.14,297.24,10881.0,297.39,297.49,297.14,297.24,10881.0
2025-06-05 15:10:00,297.23,297.28,294.93,295.19,18960.0,297.23,297.28,294.93,295.19,18960.0
2025-06-05 15:20:00,295.23,295.61,294.4,295.34,23355.0,295.23,295.61,294.4,295.34,23355.0
2025-06-05 15:30:00,295.28,296.91,295.28,296.43,65320.0,295.28,296.91,295.28,296.43,65320.0
2025-06-05 15:40:00,296.43,296.57,295.95,296.4,24091.0,296.43,296.57,295.95,296.4,24091.0
2025-06-05 15:50:00,296.27,296.52,295.63,296.02,103363.0,296.27,296.52,295.63,296.02,103363.0
2025-06-06 09:30:00,300.29,302.79,299.23,302.79,67103.0,300.29,302.79,299.23,302.79,67103.0
2025-06-06 09:40:00,302.63,303.5,302.36,302.4,32731.0,302.63,303.5,302.36,302.4,32731.0
2025-06-06 09:50:00,302.68,302.73,301.12,301.76,38495.0,302.68,302.73,301.12,301.76,38495.0
2025-06-06 10:00:00,301.83,302.01,301.23,301.58,29958.0,301.83,302.01,301.23,301.58,29958.0
2025-06-06 10:10:00,301.4,301.71,300.7,301.5,13772.0,301.4,301.71,300.7,301.5,13772.0
2025-06-06 10:20:00,301.46,302.39,301.46,301.94,13013.0,301.46,302.39,301.46,301.94,13013.0
2025-06-06 10:30:00,301.77,301.96,301.18,301.93,11828.0,301.77,301.96,301.18,301.93,11828.0
2025-06-06 10:40:00,301.79,302.53,301.79,302.41,16172.0,301.79,302.53,301.79,302.41,16172.0
2025-06-06 10:50:00,302.39,302.75,302.04,302.31,21376.0,302.39,302.75,302.04,302.31,21376.0
2025-06-06 11:00:00,302.31,302.57,302.12,302.41,15161.0,302.31,302.57,302.12,302.41,15161.0
2025-06-06 11:10:00,302.41,302.54,300.81,301.03,15729.0,302.41,302.54,300.81,301.03,15729.0
2025-06-06 11:20:00,300.73,300.88,300.3,300.68,15580.0,300.73,300.88,300.3,300.68,15580.0
2025-06-06 11:30:00,300.76,300.87,300.22,300.29,20180.0,300.76,300.87,300.22,300.29,20180.0
2025-06-06 11:40:00,300.29,300.66,300.15,300.41,19339.0,300.29,300.66,300.15,300.41,19339.0
2025-06-06 11:50:00,300.45,300.8,300.09,300.42,13062.0,300.45,300.8,300.09,300.42,13062.0
2025-06-06 12:00:00,300.38,300.55,300.29,300.36,9969.0,300.38,300.55,300.29,300.36,9969.0
2025-06-06 12:10:00,300.26,300.6,300.02,300.05,8585.0,300.26,300.6,300.02,300.05,8585.0
2025-06-06 12:20:00,300.19,300.25,299.81,300.16,11851.0,300.19,300.25,299.81,300.16,11851.0
2025-06-06 12:30:00,300.18,300.5,300.06,300.34,13521.0,300.18,300.5,300.06,300.34,13521.0
2025-06-06 12:40:00,300.25,300.42,300.0,300.25,8670.0,300.25,300.42,300.0,300.25,8670.0
2025-06-06 12:50:00,300.25,300.25,299.55,300.07,13126.0,300.25,300.25,299.55,300.07,13126.0
2025-06-06 13:00:00,300.07,300.12,299.82,300.0,14930.0,300.07,300.12,299.82,300.0,14930.0
2025-06-06 13:10:00,300.08,300.2,299.64,300.18,8025.0,300.08,300.2,299.64,300.18,8025.0
2025-06-06 13:20:00,300.21,300.37,300.0,300.0,4849.0,300.21,300.37,300.0,300.0,4849.0
2025-06-06 13:30:00,300.08,300.19,299.97,300.18,10974.0,300.08,300.19,299.97,300.18,10974.0
2025-06-06 13:40:00,300.15,300.56,300.1,300.56,10156.0,300.15,300.56,300.1,300.56,10156.0
2025-06-06 13:50:00,300.61,300.83,300.46,300.76,7164.0,300.61,300.83,300.46,300.76,7164.0
2025-06-06 14:00:00,300.83,301.44,300.83,301.28,8273.0,300.83,301.44,300.83,301.28,8273.0
2025-06-06 14:10:00,301.3,301.42,301.11,301.33,6599.0,301.3,301.42,301.11,301.33,6599.0
2025-06-06 14:20:00,301.37,301.61,301.36,301.46,21830.0,301.37,301.61,301.36,301.46,21830.0
2025-06-06 14:30:00,301.55,302.08,301.45,301.81,37388.0,301.55,302.08,301.45,301.81,37388.0
2025-06-06 14:40:00,301.83,301.92,301.43,301.7,10687.0,301.83,301.92,301.43,301.7,10687.0
2025-06-06 14:50:00,301.71,302.07,301.58,302.0,9651.0,301.71,302.07,301.58,302.0,9651.0
2025-06-06 15:00:00,301.93,302.16,301.91,301.97,11611.0,301.93,302.16,301.91,301.97,11611.0
2025-06-06 15:10:00,301.9,302.23,301.89,302.12,59778.0,301.9,302.23,301.89,302.12,59778.0
2025-06-06 15:20:00,302.12,302.28,301.9,302.16,20736.0,302.12,302.28,301.9,302.16,20736.0
2025-06-06 15:30:00,302.12,302.59,302.12,302.32,43257.0,302.12,302.59,302.12,302.32,43257.0
2025-06-06 15:40:00,302.32,302.73,302.22,302.43,49289.0,302.32,302.73,302.22,302.43,49289.0
2025-06-06 15:50:00,302.44,302.88,302.37,302.44,151853.0,302.44,302.88,302.37,302.44,151853.0
2025-06-09 09:30:00,303.79,303.79,300.31,301.65,53631.0,303.79,303.79,300.31,301.65,53631.0
2025-06-09 09:40:00,301.65,302.78,301.65,302.3,49423.0,301.65,302.78,301.65,302.3,49423.0
2025-06-09 09:50:00,302.46,302.46,301.49,301.62,21737.0,302.46,302.46,301.49,301.62,21737.0
2025-06-09 10:00:00,301.46,301.73,300.62,300.75,27650.0,301.46,301.73,300.62,300.75,27650.0
2025-06-09 10:10:00,300.81,301.04,300.09,300.61,29501.0,300.81,301.04,300.09,300.61,29501.0
2025-06-09 10:20:00,300.52,301.5,300.38,301.33,30446.0,300.52,301.5,300.38,301.33,30446.0
2025-06-09 10:30:00,301.49,301.57,300.45,300.51,23481.0,301.49,301.57,300.45,300.51,23481.0
2025-06-09 10:40:00,300.55,300.55,299.97,300.03,31814.0,300.55,300.55,299.97,300.03,31814.0
2025-06-09 10:50:00,299.96,300.58,299.89,300.43,63653.0,299.96,300.58,299.89,300.43,63653.0
2025-06-09 11:00:00,300.46,300.79,299.74,299.81,30134.0,300.46,300.79,299.74,299.81,30134.0
2025-06-09 11:10:00,299.87,300.27,299.58,300.23,13581.0,299.87,300.27,299.58,300.23,13581.0
2025-06-09 11:20:00,300.23,300.51,299.68,299.8,24642.0,300.23,300.51,299.68,299.8,24642.0
2025-06-09 11:30:00,299.9,300.54,299.85,300.38,15848.0,299.9,300.54,299.85,300.38,15848.0
2025-06-09 11:40:00,300.54,300.86,300.5,300.63,10451.0,300.54,300.86,300.5,300.63,10451.0
2025-06-09 11:50:00,300.74,301.09,300.63,301.09,10467.0,300.74,301.09,300.63,301.09,10467.0
2025-06-09 12:00:00,301.02,301.25,300.75,301.02,13961.0,301.02,301.25,300.75,301.02,13961.0
2025-06-09 12:10:00,301.02,301.6,300.95,301.6,9707.0,301.02,301.6,300.95,301.6,9707.0
2025-06-09 12:20:00,301.62,301.71,301.14,301.56,19234.0,301.62,301.71,301.14,301.56,19234.0
2025-06-09 12:30:00,301.54,301.68,301.16,301.16,10131.0,301.54,301.68,301.16,301.16,10131.0
2025-06-09 12:40:00,301.14,301.42,301.05,301.21,8471.0,301.14,301.42,301.05,301.21,8471.0
2025-06-09 12:50:00,301.36,301.9,301.31,301.54,13893.0,301.36,301.9,301.31,301.54,13893.0
2025-06-09 13:00:00,301.6,302.21,301.52,302.07,17630.0,301.6,302.21,301.52,302.07,17630.0
2025-06-09 13:10:00,302.06,302.4,301.96,302.01,25678.0,302.06,302.4,301.96,302.01,25678.0
2025-06-09 13:20:00,302.05,302.72,301.8,302.72,27351.0,302.05,302.72,301.8,302.72,27351.0
2025-06-09 13:30:00,302.73,302.76,302.33,302.65,10767.0,302.73,302.76,302.33,302.65,10767.0
2025-06-09 13:40:00,302.55,302.86,302.46,302.82,9249.0,302.55,302.86,302.46,302.82,9249.0
2025-06-09 13:50:00,302.87,302.91,302.5,302.59,9555.0,302.87,302.91,302.5,302.59,9555.0
2025-06-09 14:00:00,302.59,302.89,302.59,302.78,11143.0,302.59,302.89,302.59,302.78,11143.0
2025-06-09 14:10:00,302.87,303.0,302.69,302.69,14287.0,302.87,303.0,302.69,302.69,14287.0
2025-06-09 14:20:00,302.72,302.79,302.66,302.69,10968.0,302.72,302.79,302.66,302.69,10968.0
2025-06-09 14:30:00,302.83,302.83,302.43,302.47,8702.0,302.83,302.83,302.43,302.47,8702.0
2025-06-09 14:40:00,302.48,302.55,302.29,302.38,14273.0,302.48,302.55,302.29,302.38,14273.0
2025-06-09 14:50:00,302.34,302.5,302.19,302.23,30051.0,302.34,302.5,302.19,302.23,30051.0
2025-06-09 15:00:00,302.23,302.26,302.01,302.23,18991.0,302.23,302.26,302.01,302.23,18991.0
2025-06-09 15:10:00,302.22,302.24,301.93,302.03,15479.0,302.22,302.24,301.93,302.03,15479.0
2025-06-09 15:20:00,302.08,302.27,301.93,302.21,18348.0,302.08,302.27,301.93,302.21,18348.0
2025-06-09 15:30:00,302.2,302.29,301.88,302.06,31577.0,302.2,302.29,301.88,302.06,31577.0
2025-06-09 15:40:00,302.06,302.09,301.67,301.9,24212.0,302.06,302.09,301.67,301.9,24212.0
2025-06-09 15:50:00,301.97,302.23,301.43,301.48,123176.0,301.97,302.23,301.43,301.48,123176.0
2025-06-10 09:30:00,301.7,301.78,300.52,300.91,38392.0,301.7,301.78,300.52,300.91,38392.0
2025-06-10 09:40:00,300.96,301.67,300.96,301.25,16357.0,300.96,301.67,300.96,301.25,16357.0
2025-06-10 09:50:00,301.25,301.25,300.25,300.46,38199.0,301.25,301.25,300.25,300.46,38199.0
2025-06-10 10:00:00,300.47,301.59,300.47,300.9,36453.0,300.47,301.59,300.47,300.9,36453.0
2025-06-10 10:10:00,300.89,301.29,300.56,300.56,23749.0,300.89,301.29,300.56,300.56,23749.0
2025-06-10 10:20:00,300.56,300.99,300.15,300.65,17508.0,300.56,300.99,300.15,300.65,17508.0
2025-06-10 10:30:00,300.71,300.77,300.01,300.43,16487.0,300.71,300.77,300.01,300.43,16487.0
2025-06-10 10:40:00,300.54,301.13,300.54,301.09,32377.0,300.54,301.13,300.54,301.09,32377.0
2025-06-10 10:50:00,300.91,301.12,300.44,300.51,22831.0,300.91,301.12,300.44,300.51,22831.0
2025-06-10 11:00:00,300.45,301.34,300.44,301.09,13567.0,300.45,301.34,300.44,301.09,13567.0
2025-06-10 11:10:00,301.0,301.5,300.79,301.22,20582.0,301.0,301.5,300.79,301.22,20582.0
2025-06-10 11:20:00,301.16,301.16,300.61,300.74,16250.0,301.16,301.16,300.61,300.74,16250.0
2025-06-10 11:30:00,300.65,300.69,299.5,299.64,37458.0,300.65,300.69,299.5,299.64,37458.0
2025-06-10 11:40:00,299.69,299.84,299.29,299.68,17469.0,299.69,299.84,299.29,299.68,17469.0
2025-06-10 11:50:00,299.71,299.97,299.57,299.64,9606.0,299.71,299.97,299.57,299.64,9606.0
2025-06-10 12:00:00,299.61,299.98,299.3,299.33,26096.0,299.61,299.98,299.3,299.33,26096.0
2025-06-10 12:10:00,299.43,299.63,299.21,299.6,8858.0,299.43,299.63,299.21,299.6,8858.0
2025-06-10 12:20:00,299.64,299.99,299.59,299.71,10164.0,299.64,299.99,299.59,299.71,10164.0
2025-06-10 12:30:00,299.71,300.07,299.65,299.97,13116.0,299.71,300.07,299.65,299.97,13116.0
2025-06-10 12:40:00,299.98,300.25,299.79,300.05,9895.0,299.98,300.25,299.79,300.05,9895.0
2025-06-10 12:50:00,299.92,300.27,299.78,299.8,26784.0,299.92,300.27,299.78,299.8,26784.0
2025-06-10 13:00:00,299.8,299.88,299.35,299.88,15293.0,299.8,299.88,299.35,299.88,15293.0
2025-06-10 13:10:00,299.92,300.12,299.79,299.81,15950.0,299.92,300.12,299.79,299.81,15950.0
2025-06-10 13:20:00,299.89,299.97,299.65,299.68,8223.0,299.89,299.97,299.65,299.68,8223.0
2025-06-10 13:30:00,299.68,299.74,299.31,299.53,11521.0,299.68,299.74,299.31,299.53,11521.0
2025-06-10 13:40:00,299.49,299.51,299.01,299.2,7964.0,299.49,299.51,299.01,299.2,7964.0
2025-06-10 13:50:00,299.2,299.43,298.75,298.85,16102.0,299.2,299.43,298.75,298.85,16102.0
2025-06-10 14:00:00,298.77,298.9,298.0,298.84,19433.0,298.77,298.9,298.0,298.84,19433.0
2025-06-10 14:10:00,298.8,298.85,298.44,298.77,15605.0,298.8,298.85,298.44,298.77,15605.0
2025-06-10 14:20:00,298.65,298.84,298.41,298.53,13300.0,298.65,298.84,298.41,298.53,13300.0
2025-06-10 14:30:00,298.53,298.94,298.51,298.85,17093.0,298.53,298.94,298.51,298.85,17093.0
2025-06-10 14:40:00,298.88,299.06,298.65,298.77,20070.0,298.88,299.06,298.65,298.77,20070.0
2025-06-10 14:50:00,298.77,299.74,298.63,299.47,16394.0,298.77,299.74,298.63,299.47,16394.0
2025-06-10 15:00:00,299.47,300.16,299.47,299.79,21843.0,299.47,300.16,299.47,299.79,21843.0
2025-06-10 15:10:00,299.89,299.96,299.43,299.61,21018.0,299.89,299.96,299.43,299.61,21018.0
2025-06-10 15:20:00,299.6,299.78,299.08,299.19,33790.0,299.6,299.78,299.08,299.19,33790.0
2025-06-10 15:30:00,299.18,299.31,298.95,299.26,47297.0,299.18,299.31,298.95,299.26,47297.0
2025-06-10 15:40:00,299.24,299.34,298.64,298.64,37039.0,299.24,299.34,298.64,298.64,37039.0
2025-06-10 15:50:00,298.71,299.78,298.67,299.59,139780.0,298.71,299.78,298.67,299.59,139780.0
2025-06-11 09:30:00,300.18,301.07,299.61,300.42,42681.0,300.18,301.07,299.61,300.42,42681.0
2025-06-11 09:40:00,300.42,301.46,300.05,300.4,37668.0,300.42,301.46,300.05,300.4,37668.0
2025-06-11 09:50:00,300.45,302.04,300.2,301.17,35624.0,300.45,302.04,300.2,301.17,35624.0
2025-06-11 10:00:00,301.44,301.85,300.75,301.85,37623.0,301.44,301.85,300.75,301.85,37623.0
2025-06-11 10:10:00,301.77,302.93,301.73,302.67,15807.0,301.77,302.93,301.73,302.67,15807.0
2025-06-11 10:20:00,302.58,302.7,302.28,302.62,11809.0,302.58,302.7,302.28,302.62,11809.0
2025-06-11 10:30:00,302.5,302.66,302.0,302.05,11596.0,302.5,302.66,302.0,302.05,11596.0
2025-06-11 10:40:00,302.07,302.43,301.78,302.42,14960.0,302.07,302.43,301.78,302.42,14960.0
2025-06-11 10:50:00,302.35,302.47,302.1,302.35,9944.0,302.35,302.47,302.1,302.35,9944.0
2025-06-11 11:00:00,302.31,302.69,301.28,301.69,27292.0,302.31,302.69,301.28,301.69,27292.0
2025-06-11 11:10:00,301.45,302.33,301.43,302.18,8812.0,301.45,302.33,301.43,302.18,8812.0
2025-06-11 11:20:00,302.18,302.7,302.09,302.28,17416.0,302.18,302.7,302.09,302.28,17416.0
2025-06-11 11:30:00,302.44,302.85,302.11,302.5,10499.0,302.44,302.85,302.11,302.5,10499.0
2025-06-11 11:40:00,302.5,302.63,302.0,302.07,18752.0,302.5,302.63,302.0,302.07,18752.0
2025-06-11 11:50:00,302.05,302.41,301.86,302.37,44700.0,302.05,302.41,301.86,302.37,44700.0
2025-06-11 12:00:00,302.4,302.55,301.43,301.96,9564.0,302.4,302.55,301.43,301.96,9564.0
2025-06-11 12:10:00,301.94,302.15,301.58,301.77,14132.0,301.94,302.15,301.58,301.77,14132.0
2025-06-11 12:20:00,301.86,302.32,301.77,302.27,11241.0,301.86,302.32,301.77,302.27,11241.0
2025-06-11 12:30:00,302.35,302.57,301.78,301.78,8119.0,302.35,302.57,301.78,301.78,8119.0
2025-06-11 12:40:00,301.99,302.41,301.72,302.19,18294.0,301.99,302.41,301.72,302.19,18294.0
2025-06-11 12:50:00,302.27,302.44,302.19,302.36,8152.0,302.27,302.44,302.19,302.36,8152.0
2025-06-11 13:00:00,302.32,302.9,302.21,302.9,8666.0,302.32,302.9,302.21,302.9,8666.0
2025-06-11 13:10:00,302.88,303.07,302.69,302.99,20365.0,302.88,303.07,302.69,302.99,20365.0
2025-06-11 13:20:00,302.96,303.39,302.89,303.19,12349.0,302.96,303.39,302.89,303.19,12349.0
2025-06-11 13:30:00,303.26,303.31,303.0,303.0,10112.0,303.26,303.31,303.0,303.0,10112.0
2025-06-11 13:40:00,303.08,303.19,302.53,302.53,13904.0,303.08,303.19,302.53,302.53,13904.0
2025-06-11 13:50:00,302.59,302.88,302.21,302.22,8083.0,302.59,302.88,302.21,302.22,8083.0
2025-06-11 14:00:00,302.12,302.37,300.7,301.35,20582.0,302.12,302.37,300.7,301.35,20582.0
2025-06-11 14:10:00,301.23,301.23,299.6,300.13,14513.0,301.23,301.23,299.6,300.13,14513.0
2025-06-11 14:20:00,300.16,300.61,299.95,300.1,7384.0,300.16,300.61,299.95,300.1,7384.0
2025-06-11 14:30:00,299.99,300.6,299.59,300.53,19794.0,299.99,300.6,299.59,300.53,19794.0
2025-06-11 14:40:00,300.55,301.2,300.32,301.09,19113.0,300.55,301.2,300.32,301.09,19113.0
2025-06-11 14:50:00,301.05,301.1,300.07,300.07,16608.0,301.05,301.1,300.07,300.07,16608.0
2025-06-11 15:00:00,300.33,300.33,299.28,299.6,17183.0,300.33,300.33,299.28,299.6,17183.0
2025-06-11 15:10:00,299.61,299.99,299.46,299.54,18811.0,299.61,299.99,299.46,299.54,18811.0
2025-06-11 15:20:00,299.48,300.05,299.38,299.61,26716.0,299.48,300.05,299.38,299.61,26716.0
2025-06-11 15:30:00,299.46,299.55,298.76,299.11,53548.0,299.46,299.55,298.76,299.11,53548.0
2025-06-11 15:40:00,299.12,299.3,298.65,298.68,42206.0,299.12,299.3,298.65,298.68,42206.0
2025-06-11 15:50:00,298.86,299.47,298.72,299.15,151866.0,298.86,299.47,298.72,299.15,151866.0
2025-06-12 09:30:00,296.67,296.67,294.0,295.24,78944.0,296.67,296.67,294.0,295.24,78944.0
2025-06-12 09:40:00,295.46,296.18,295.23,295.76,33429.0,295.46,296.18,295.23,295.76,33429.0
2025-06-12 09:50:00,295.98,296.83,295.92,296.8,27257.0,295.98,296.83,295.92,296.8,27257.0
2025-06-12 10:00:00,296.66,296.76,295.84,296.51,26548.0,296.66,296.76,295.84,296.51,26548.0
2025-06-12 10:10:00,296.64,297.7,296.34,297.4,12368.0,296.64,297.7,296.34,297.4,12368.0
2025-06-12 10:20:00,297.48,298.3,297.25,298.02,10416.0,297.48,298.3,297.25,298.02,10416.0
2025-06-12 10:30:00,298.0,298.44,297.91,298.11,11838.0,298.0,298.44,297.91,298.11,11838.0
2025-06-12 10:40:00,298.28,298.45,297.95,297.98,11226.0,298.28,298.45,297.95,297.98,11226.0
2025-06-12 10:50:00,298.11,298.11,297.73,297.89,9240.0,298.11,298.11,297.73,297.89,9240.0
2025-06-12 11:00:00,297.75,298.58,297.75,298.12,13268.0,297.75,298.58,297.75,298.12,13268.0
2025-06-12 11:10:00,298.04,298.18,297.63,297.71,10278.0,298.04,298.18,297.63,297.71,10278.0
2025-06-12 11:20:00,297.69,297.84,297.14,297.45,17826.0,297.69,297.84,297.14,297.45,17826.0
2025-06-12 11:30:00,297.39,297.6,296.87,297.06,12100.0,297.39,297.6,296.87,297.06,12100.0
2025-06-12 11:40:00,296.93,297.28,296.74,297.0,12724.0,296.93,297.28,296.74,297.0,12724.0
2025-06-12 11:50:00,297.04,297.35,296.98,297.16,8444.0,297.04,297.35,296.98,297.16,8444.0
2025-06-12 12:00:00,297.14,297.37,296.64,297.21,11975.0,297.14,297.37,296.64,297.21,11975.0
2025-06-12 12:10:00,297.25,297.59,297.02,297.24,10577.0,297.25,297.59,297.02,297.24,10577.0
2025-06-12 12:20:00,297.12,297.35,296.77,297.35,9252.0,297.12,297.35,296.77,297.35,9252.0
2025-06-12 12:30:00,297.24,297.62,296.63,297.61,20363.0,297.24,297.62,296.63,297.61,20363.0
2025-06-12 12:40:00,297.55,297.88,297.44,297.46,7316.0,297.55,297.88,297.44,297.46,7316.0
2025-06-12 12:50:00,297.49,297.56,297.18,297.23,14573.0,297.49,297.56,297.18,297.23,14573.0
2025-06-12 13:00:00,297.28,297.72,297.22,297.7,10924.0,297.28,297.72,297.22,297.7,10924.0
2025-06-12 13:10:00,297.63,297.86,297.58,297.73,12021.0,297.63,297.86,297.58,297.73,12021.0
2025-06-12 13:20:00,297.71,297.82,297.52,297.72,8346.0,297.71,297.82,297.52,297.72,8346.0
2025-06-12 13:30:00,297.78,298.13,297.78,297.95,5993.0,297.78,298.13,297.78,297.95,5993.0
2025-06-12 13:40:00,297.95,298.02,297.8,297.87,7172.0,297.95,298.02,297.8,297.87,7172.0
2025-06-12 13:50:00,297.87,298.03,297.77,297.85,6846.0,297.87,298.03,297.77,297.85,6846.0
2025-06-12 14:00:00,297.82,298.06,297.78,297.84,5099.0,297.82,298.06,297.78,297.84,5099.0
2025-06-12 14:10:00,297.83,297.9,297.73,297.75,10332.0,297.83,297.9,297.73,297.75,10332.0
2025-06-12 14:20:00,297.78,297.83,297.27,297.41,10126.0,297.78,297.83,297.27,297.41,10126.0
2025-06-12 14:30:00,297.41,297.74,297.38,297.68,7385.0,297.41,297.74,297.38,297.68,7385.0
2025-06-12 14:40:00,297.7,297.78,297.58,297.76,7201.0,297.7,297.78,297.58,297.76,7201.0
2025-06-12 14:50:00,297.65,297.85,297.62,297.8,6990.0,297.65,297.85,297.62,297.8,6990.0
2025-06-12 15:00:00,297.81,298.06,297.69,297.92,24352.0,297.81,298.06,297.69,297.92,24352.0
2025-06-12 15:10:00,297.92,298.07,297.89,297.93,19482.0,297.92,298.07,297.89,297.93,19482.0
2025-06-12 15:20:00,297.93,298.11,297.84,298.07,18470.0,297.93,298.11,297.84,298.07,18470.0
2025-06-12 15:30:00,298.07,298.37,297.84,298.21,23665.0,298.07,298.37,297.84,298.21,23665.0
2025-06-12 15:40:00,298.15,298.19,297.81,297.84,18825.0,298.15,298.19,297.81,297.84,18825.0
2025-06-12 15:50:00,297.82,298.14,297.77,297.99,82995.0,297.82,298.14,297.77,297.99,82995.0
2025-06-13 09:30:00,292.55,293.33,290.1,291.75,111137.0,292.55,293.33,290.1,291.75,111137.0
2025-06-13 09:40:00,291.99,292.93,291.42,292.06,46236.0,291.99,292.93,291.42,292.06,46236.0
2025-06-13 09:50:00,292.1,292.13,290.47,290.63,36067.0,292.1,292.13,290.47,290.63,36067.0
2025-06-13 10:00:00,291.06,291.73,289.77,290.31,74772.0,291.06,291.73,289.77,290.31,74772.0
2025-06-13 10:10:00,290.27,290.68,289.22,290.33,33282.0,290.27,290.68,289.22,290.33,33282.0
2025-06-13 10:20:00,290.4,290.4,288.3,288.31,57180.0,290.4,290.4,288.3,288.31,57180.0
2025-06-13 10:30:00,288.39,288.84,287.89,288.8,55867.0,288.39,288.84,287.89,288.8,55867.0
2025-06-13 10:40:00,288.82,289.33,288.68,288.93,45488.0,288.82,289.33,288.68,288.93,45488.0
2025-06-13 10:50:00,289.03,290.64,288.97,290.48,69923.0,289.03,290.64,288.97,290.48,69923.0
2025-06-13 11:00:00,290.54,291.24,290.43,291.08,28324.0,290.54,291.24,290.43,291.08,28324.0
2025-06-13 11:10:00,291.29,291.56,290.85,291.3,19740.0,291.29,291.56,290.85,291.3,19740.0
2025-06-13 11:20:00,291.31,292.01,291.31,291.79,22300.0,291.31,292.01,291.31,291.79,22300.0
2025-06-13 11:30:00,291.8,292.03,291.58,291.58,26419.0,291.8,292.03,291.58,291.58,26419.0
2025-06-13 11:40:00,291.54,292.23,291.4,291.98,18928.0,291.54,292.23,291.4,291.98,18928.0
2025-06-13 11:50:00,292.1,292.35,291.64,292.07,13062.0,292.1,292.35,291.64,292.07,13062.0
2025-06-13 12:00:00,291.94,292.28,291.7,292.07,18078.0,291.94,292.28,291.7,292.07,18078.0
2025-06-13 12:10:00,292.13,292.28,291.96,292.15,23460.0,292.13,292.28,291.96,292.15,23460.0
2025-06-13 12:20:00,292.08,292.08,291.29,291.39,13983.0,292.08,292.08,291.29,291.39,13983.0
2025-06-13 12:30:00,291.36,291.57,290.76,290.76,15521.0,291.36,291.57,290.76,290.76,15521.0
2025-06-13 12:40:00,290.81,291.21,290.75,290.8,9969.0,290.81,291.21,290.75,290.8,9969.0
2025-06-13 12:50:00,290.62,291.48,290.58,291.2,13260.0,290.62,291.48,290.58,291.2,13260.0
2025-06-13 13:00:00,291.13,291.32,290.71,290.79,10267.0,291.13,291.32,290.71,290.79,10267.0
2025-06-13 13:10:00,290.79,290.79,289.61,290.09,17695.0,290.79,290.79,289.61,290.09,17695.0
2025-06-13 13:20:00,290.16,290.7,289.87,289.95,16084.0,290.16,290.7,289.87,289.95,16084.0
2025-06-13 13:30:00,289.87,290.14,289.69,289.75,10382.0,289.87,290.14,289.69,289.75,10382.0
2025-06-13 13:40:00,289.75,289.98,289.48,289.6,21230.0,289.75,289.98,289.48,289.6,21230.0
2025-06-13 13:50:00,289.6,290.16,289.55,289.64,22709.0,289.6,290.16,289.55,289.64,22709.0
2025-06-13 14:00:00,289.66,290.11,288.92,289.01,35595.0,289.66,290.11,288.92,289.01,35595.0
2025-06-13 14:10:00,289.07,289.15,288.35,288.67,13959.0,289.07,289.15,288.35,288.67,13959.0
2025-06-13 14:20:00,288.79,288.8,287.61,287.75,24215.0,288.79,288.8,287.61,287.75,24215.0
2025-06-13 14:30:00,287.76,287.82,286.8,286.94,35055.0,287.76,287.82,286.8,286.94,35055.0
2025-06-13 14:40:00,286.92,287.38,286.7,287.06,42283.0,286.92,287.38,286.7,287.06,42283.0
2025-06-13 14:50:00,287.07,287.67,287.02,287.48,26092.0,287.07,287.67,287.02,287.48,26092.0
2025-06-13 15:00:00,287.45,287.76,287.01,287.67,28684.0,287.45,287.76,287.01,287.67,28684.0
2025-06-13 15:10:00,287.7,287.78,287.18,287.19,26255.0,287.7,287.78,287.18,287.19,26255.0
2025-06-13 15:20:00,287.19,287.61,286.5,286.65,57592.0,287.19,287.61,286.5,286.65,57592.0
2025-06-13 15:30:00,286.58,287.02,286.3,286.75,45079.0,286.58,287.02,286.3,286.75,45079.0
2025-06-13 15:40:00,286.65,287.11,286.15,286.78,71069.0,286.65,287.11,286.15,286.78,71069.0
2025-06-13 15:50:00,286.76,287.9,286.75,287.81,203600.0,286.76,287.9,286.75,287.81,203600.0
2025-06-16 09:30:00,290.07,292.55,290.01,292.25,63243.0,290.07,292.55,290.01,292.25,63243.0
2025-06-16 09:40:00,292.26,292.77,291.82,292.73,33978.0,292.26,292.77,291.82,292.73,33978.0
2025-06-16 09:50:00,292.7,293.43,292.31,293.01,40290.0,292.7,293.43,292.31,293.01,40290.0
2025-06-16 10:00:00,293.11,293.75,293.1,293.54,25609.0,293.11,293.75,293.1,293.54,25609.0
2025-06-16 10:10:00,293.41,294.86,293.41,294.78,40391.0,293.41,294.86,293.41,294.78,40391.0
2025-06-16 10:20:00,294.7,295.14,294.41,294.87,27269.0,294.7,295.14,294.41,294.87,27269.0
2025-06-16 10:30:00,294.8,295.44,294.75,295.18,27113.0,294.8,295.44,294.75,295.18,27113.0
2025-06-16 10:40:00,295.3,296.38,295.22,295.94,16588.0,295.3,296.38,295.22,295.94,16588.0
2025-06-16 10:50:00,295.97,296.34,295.89,296.34,20034.0,295.97,296.34,295.89,296.34,20034.0
2025-06-16 11:00:00,296.35,296.45,295.6,295.62,17820.0,296.35,296.45,295.6,295.62,17820.0
2025-06-16 11:10:00,295.62,295.89,295.3,295.46,33351.0,295.62,295.89,295.3,295.46,33351.0
2025-06-16 11:20:00,295.29,295.99,295.24,295.5,15837.0,295.29,295.99,295.24,295.5,15837.0
2025-06-16 11:30:00,295.5,295.9,295.25,295.71,12509.0,295.5,295.9,295.25,295.71,12509.0
2025-06-16 11:40:00,295.77,296.25,295.77,296.17,16307.0,295.77,296.25,295.77,296.17,16307.0
2025-06-16 11:50:00,296.08,296.18,295.75,296.09,13554.0,296.08,296.18,295.75,296.09,13554.0
2025-06-16 12:00:00,296.04,296.08,295.69,295.69,13884.0,296.04,296.08,295.69,295.69,13884.0
2025-06-16 12:10:00,295.8,296.16,295.68,296.12,11289.0,295.8,296.16,295.68,296.12,11289.0
2025-06-16 12:20:00,295.98,296.18,295.54,295.67,29889.0,295.98,296.18,295.54,295.67,29889.0
2025-06-16 12:30:00,295.72,295.85,295.6,295.73,6420.0,295.72,295.85,295.6,295.73,6420.0
2025-06-16 12:40:00,295.69,295.87,295.45,295.53,11748.0,295.69,295.87,295.45,295.53,11748.0
2025-06-16 12:50:00,295.55,295.78,295.35,295.52,14416.0,295.55,295.78,295.35,295.52,14416.0
2025-06-16 13:00:00,295.62,295.62,295.25,295.39,6371.0,295.62,295.62,295.25,295.39,6371.0
2025-06-16 13:10:00,295.39,295.49,295.14,295.26,11265.0,295.39,295.49,295.14,295.26,11265.0
2025-06-16 13:20:00,295.26,295.84,295.13,295.6,11132.0,295.26,295.84,295.13,295.6,11132.0
2025-06-16 13:30:00,295.66,295.92,295.55,295.55,10780.0,295.66,295.92,295.55,295.55,10780.0
2025-06-16 13:40:00,295.65,295.72,295.29,295.47,9477.0,295.65,295.72,295.29,295.47,9477.0
2025-06-16 13:50:00,295.39,295.51,294.75,294.82,12498.0,295.39,295.51,294.75,294.82,12498.0
2025-06-16 14:00:00,294.81,295.53,294.81,295.32,15077.0,294.81,295.53,294.81,295.32,15077.0
2025-06-16 14:10:00,295.38,295.4,295.02,295.02,11516.0,295.38,295.4,295.02,295.02,11516.0
2025-06-16 14:20:00,295.03,295.19,294.87,294.98,9155.0,295.03,295.19,294.87,294.98,9155.0
2025-06-16 14:30:00,295.06,295.07,294.65,294.81,11057.0,295.06,295.07,294.65,294.81,11057.0
2025-06-16 14:40:00,294.81,294.92,294.64,294.65,12693.0,294.81,294.92,294.64,294.65,12693.0
2025-06-16 14:50:00,294.62,295.09,294.61,294.93,17837.0,294.62,295.09,294.61,294.93,17837.0
2025-06-16 15:00:00,294.9,294.91,294.54,294.77,22355.0,294.9,294.91,294.54,294.77,22355.0
2025-06-16 15:10:00,294.72,294.87,294.62,294.66,18397.0,294.72,294.87,294.62,294.66,18397.0
2025-06-16 15:20:00,294.6,295.14,294.48,294.48,25431.0,294.6,295.14,294.48,294.48,25431.0
2025-06-16 15:30:00,294.54,294.67,294.16,294.47,30852.0,294.54,294.67,294.16,294.47,30852.0
2025-06-16 15:40:00,294.4,294.79,294.39,294.55,23949.0,294.4,294.79,294.39,294.55,23949.0
2025-06-16 15:50:00,294.47,294.65,293.86,294.28,109997.0,294.47,294.65,293.86,294.28,109997.0
2025-06-17 09:30:00,292.09,293.11,290.95,291.93,41091.0,292.09,293.11,290.95,291.93,41091.0
2025-06-17 09:40:00,292.07,293.65,292.07,293.2,16336.0,292.07,293.65,292.07,293.2,16336.0
2025-06-17 09:50:00,293.21,294.05,292.88,293.66,17700.0,293.21,294.05,292.88,293.66,17700.0
2025-06-17 10:00:00,293.7,293.84,293.12,293.56,30410.0,293.7,293.84,293.12,293.56,30410.0
2025-06-17 10:10:00,293.6,293.8,293.14,293.49,52883.0,293.6,293.8,293.14,293.49,52883.0
2025-06-17 10:20:00,293.4,293.88,293.39,293.88,21487.0,293.4,293.88,293.39,293.88,21487.0
2025-06-17 10:30:00,293.86,294.21,293.73,294.02,21795.0,293.86,294.21,293.73,294.02,21795.0
2025-06-17 10:40:00,293.94,293.98,293.13,293.67,32891.0,293.94,293.98,293.13,293.67,32891.0
2025-06-17 10:50:00,293.67,294.01,293.52,293.96,36776.0,293.67,294.01,293.52,293.96,36776.0
2025-06-17 11:00:00,293.96,294.59,293.63,294.32,20556.0,293.96,294.59,293.63,294.32,20556.0
2025-06-17 11:10:00,294.2,294.39,293.77,293.91,21525.0,294.2,294.39,293.77,293.91,21525.0
2025-06-17 11:20:00,293.88,294.0,293.18,293.27,16456.0,293.88,294.0,293.18,293.27,16456.0
2025-06-17 11:30:00,293.18,293.33,292.91,293.23,17845.0,293.18,293.33,292.91,293.23,17845.0
2025-06-17 11:40:00,293.38,293.57,293.16,293.37,11245.0,293.38,293.57,293.16,293.37,11245.0
2025-06-17 11:50:00,293.38,293.7,293.17,293.63,16725.0,293.38,293.7,293.17,293.63,16725.0
2025-06-17 12:00:00,293.67,294.19,293.49,293.75,22497.0,293.67,294.19,293.49,293.75,22497.0
2025-06-17 12:10:00,293.71,294.31,293.71,294.29,9759.0,293.71,294.31,293.71,294.29,9759.0
2025-06-17 12:20:00,294.29,294.36,293.92,294.03,16046.0,294.29,294.36,293.92,294.03,16046.0
2025-06-17 12:30:00,294.07,294.33,294.06,294.19,9403.0,294.07,294.33,294.06,294.19,9403.0
2025-06-17 12:40:00,294.17,294.2,293.63,293.92,15862.0,294.17,294.2,293.63,293.92,15862.0
2025-06-17 12:50:00,293.94,294.01,293.2,293.45,23422.0,293.94,294.01,293.2,293.45,23422.0
2025-06-17 13:00:00,293.39,293.71,293.21,293.49,44650.0,293.39,293.71,293.21,293.49,44650.0
2025-06-17 13:10:00,293.42,293.5,293.19,293.29,16797.0,293.42,293.5,293.19,293.29,16797.0
2025-06-17 13:20:00,293.26,293.29,292.61,292.75,45390.0,293.26,293.29,292.61,292.75,45390.0
2025-06-17 13:30:00,292.69,293.35,292.53,293.06,17808.0,292.69,293.35,292.53,293.06,17808.0
2025-06-17 13:40:00,293.06,293.27,292.17,292.32,14365.0,293.06,293.27,292.17,292.32,14365.0
2025-06-17 13:50:00,292.3,292.57,291.84,292.14,16271.0,292.3,292.57,291.84,292.14,16271.0
2025-06-17 14:00:00,292.14,292.44,291.72,292.44,38134.0,292.14,292.44,291.72,292.44,38134.0
2025-06-17 14:10:00,292.46,292.68,292.35,292.55,13053.0,292.46,292.68,292.35,292.55,13053.0
2025-06-17 14:20:00,292.6,292.65,292.13,292.3,34958.0,292.6,292.65,292.13,292.3,34958.0
2025-06-17 14:30:00,292.22,292.59,292.19,292.49,17424.0,292.22,292.59,292.19,292.49,17424.0
2025-06-17 14:40:00,292.38,292.39,291.76,292.22,14584.0,292.38,292.39,291.76,292.22,14584.0
2025-06-17 14:50:00,292.22,292.69,292.12,292.68,16147.0,292.22,292.69,292.12,292.68,16147.0
2025-06-17 15:00:00,292.69,292.77,292.44,292.71,19880.0,292.69,292.77,292.44,292.71,19880.0
2025-06-17 15:10:00,292.77,292.86,292.52,292.63,23444.0,292.77,292.86,292.52,292.63,23444.0
2025-06-17 15:20:00,292.63,293.16,292.63,293.04,20022.0,292.63,293.16,292.63,293.04,20022.0
2025-06-17 15:30:00,293.05,293.11,292.75,292.91,37054.0,293.05,293.11,292.75,292.91,37054.0
2025-06-17 15:40:00,292.9,293.06,292.68,292.93,35626.0,292.9,293.06,292.68,292.93,35626.0
2025-06-17 15:50:00,292.93,293.22,292.57,292.74,111830.0,292.93,293.22,292.57,292.74,111830.0
2025-06-18 09:30:00,292.08,294.16,292.08,294.06,33680.0,292.08,294.16,292.08,294.06,33680.0
2025-06-18 09:40:00,294.21,294.62,293.32,294.62,17348.0,294.21,294.62,293.32,294.62,17348.0
2025-06-18 09:50:00,294.56,295.8,294.56,295.68,31693.0,294.56,295.8,294.56,295.68,31693.0
2025-06-18 10:00:00,295.63,296.61,295.47,296.47,15120.0,295.63,296.61,295.47,296.47,15120.0
2025-06-18 10:10:00,296.47,296.98,296.1,296.74,21689.0,296.47,296.98,296.1,296.74,21689.0
2025-06-18 10:20:00,296.82,297.95,296.82,297.77,21622.0,296.82,297.95,296.82,297.77,21622.0
2025-06-18 10:30:00,297.77,298.91,297.7,298.53,47867.0,297.77,298.91,297.7,298.53,47867.0
2025-06-18 10:40:00,298.62,299.03,298.5,298.68,45722.0,298.62,299.03,298.5,298.68,45722.0
2025-06-18 10:50:00,298.74,299.07,298.64,298.77,24454.0,298.74,299.07,298.64,298.77,24454.0
2025-06-18 11:00:00,298.78,299.24,298.7,298.82,28185.0,298.78,299.24,298.7,298.82,28185.0
2025-06-18 11:10:00,298.84,298.97,298.29,298.32,30108.0,298.84,298.97,298.29,298.32,30108.0
2025-06-18 11:20:00,298.36,298.56,296.41,298.22,71056.0,298.36,298.56,296.41,298.22,71056.0
2025-06-18 11:30:00,298.25,298.37,297.53,297.56,61236.0,298.25,298.37,297.53,297.56,61236.0
2025-06-18 11:40:00,297.67,297.9,296.92,297.66,62258.0,297.67,297.9,296.92,297.66,62258.0
2025-06-18 11:50:00,297.73,298.18,297.41,297.68,36669.0,297.73,298.18,297.41,297.68,36669.0
2025-06-18 12:00:00,297.5,298.3,297.42,298.22,14115.0,297.5,298.3,297.42,298.22,14115.0
2025-06-18 12:10:00,298.27,298.66,298.05,298.32,20412.0,298.27,298.66,298.05,298.32,20412.0
2025-06-18 12:20:00,298.28,298.49,297.27,297.51,35995.0,298.28,298.49,297.27,297.51,35995.0
2025-06-18 12:30:00,297.49,297.81,297.32,297.76,33554.0,297.49,297.81,297.32,297.76,33554.0
2025-06-18 12:40:00,297.85,298.36,297.63,297.63,21193.0,297.85,298.36,297.63,297.63,21193.0
2025-06-18 12:50:00,297.73,298.39,297.5,297.5,23926.0,297.73,298.39,297.5,297.5,23926.0
2025-06-18 13:00:00,297.51,297.91,297.02,297.1,29781.0,297.51,297.91,297.02,297.1,29781.0
2025-06-18 13:10:00,297.16,297.37,296.7,297.27,40507.0,297.16,297.37,296.7,297.27,40507.0
2025-06-18 13:20:00,297.29,297.29,296.92,297.11,24128.0,297.29,297.29,296.92,297.11,24128.0
2025-06-18 13:30:00,297.11,297.23,296.51,296.87,35665.0,297.11,297.23,296.51,296.87,35665.0
2025-06-18 13:40:00,296.87,297.34,296.65,296.98,48864.0,296.87,297.34,296.65,296.98,48864.0
2025-06-18 13:50:00,297.0,297.1,296.66,296.73,25480.0,297.0,297.1,296.66,296.73,25480.0
2025-06-18 14:00:00,296.61,297.63,296.43,297.06,46652.0,296.61,297.63,296.43,297.06,46652.0
2025-06-18 14:10:00,297.05,297.5,296.86,297.26,18369.0,297.05,297.5,296.86,297.26,18369.0
2025-06-18 14:20:00,297.15,297.55,297.14,297.41,39693.0,297.15,297.55,297.14,297.41,39693.0
2025-06-18 14:30:00,297.41,298.23,297.09,297.73,84459.0,297.41,298.23,297.09,297.73,84459.0
2025-06-18 14:40:00,297.73,298.53,297.54,297.82,34235.0,297.73,298.53,297.54,297.82,34235.0
2025-06-18 14:50:00,297.91,297.92,296.1,296.18,52907.0,297.91,297.92,296.1,296.18,52907.0
2025-06-18 15:00:00,296.16,296.96,295.57,296.43,82850.0,296.16,296.96,295.57,296.43,82850.0
2025-06-18 15:10:00,296.42,297.03,295.98,296.73,68658.0,296.42,297.03,295.98,296.73,68658.0
2025-06-18 15:20:00,296.65,296.94,295.69,295.74,72181.0,296.65,296.94,295.69,295.74,72181.0
2025-06-18 15:30:00,295.67,296.86,295.6,296.7,99826.0,295.67,296.86,295.6,296.7,99826.0
2025-06-18 15:40:00,296.69,297.28,296.66,296.94,97438.0,296.69,297.28,296.66,296.94,97438.0
2025-06-18 15:50:00,296.92,297.12,296.32,296.42,321880.0,296.92,297.12,296.32,296.42,321880.0
2025-06-20 09:30:00,297.59,298.87,296.64,298.23,826569.0,297.59,298.87,296.64,298.23,826569.0
2025-06-20 09:40:00,298.5,299.11,297.85,297.89,26826.0,298.5,299.11,297.85,297.89,26826.0
2025-06-20 09:50:00,298.0,299.75,297.78,299.05,44939.0,298.0,299.75,297.78,299.05,44939.0
2025-06-20 10:00:00,299.04,299.68,298.42,298.83,30536.0,299.04,299.68,298.42,298.83,30536.0
2025-06-20 10:10:00,298.78,298.83,297.91,298.79,33893.0,298.78,298.83,297.91,298.79,33893.0
2025-06-20 10:20:00,298.64,298.92,297.76,298.17,50908.0,298.64,298.92,297.76,298.17,50908.0
2025-06-20 10:30:00,298.15,298.44,297.54,298.41,16928.0,298.15,298.44,297.54,298.41,16928.0
2025-06-20 10:40:00,298.4,298.72,297.37,297.88,28629.0,298.4,298.72,297.37,297.88,28629.0
2025-06-20 10:50:00,297.83,298.01,297.47,297.75,14841.0,297.83,298.01,297.47,297.75,14841.0
2025-06-20 11:00:00,297.63,298.08,297.38,297.9,13160.0,297.63,298.08,297.38,297.9,13160.0
2025-06-20 11:10:00,298.04,298.75,297.94,298.75,12618.0,298.04,298.75,297.94,298.75,12618.0
2025-06-20 11:20:00,298.61,299.0,298.42,298.72,13860.0,298.61,299.0,298.42,298.72,13860.0
2025-06-20 11:30:00,298.72,299.64,298.68,299.64,25378.0,298.72,299.64,298.68,299.64,25378.0
2025-06-20 11:40:00,299.61,299.74,299.34,299.55,20962.0,299.61,299.74,299.34,299.55,20962.0
2025-06-20 11:50:00,299.55,299.55,298.68,298.69,17061.0,299.55,299.55,298.68,298.69,17061.0
2025-06-20 12:00:00,298.69,298.89,298.49,298.63,11036.0,298.69,298.89,298.49,298.63,11036.0
2025-06-20 12:10:00,298.67,298.93,298.46,298.79,12453.0,298.67,298.93,298.46,298.79,12453.0
2025-06-20 12:20:00,298.83,299.06,298.54,299.05,28104.0,298.83,299.06,298.54,299.05,28104.0
2025-06-20 12:30:00,299.02,299.39,298.97,299.39,15678.0,299.02,299.39,298.97,299.39,15678.0
2025-06-20 12:40:00,299.29,299.36,298.32,298.44,35723.0,299.29,299.36,298.32,298.44,35723.0
2025-06-20 12:50:00,298.35,298.98,298.35,298.75,31492.0,298.35,298.98,298.35,298.75,31492.0
2025-06-20 13:00:00,298.73,299.02,298.14,298.28,19722.0,298.73,299.02,298.14,298.28,19722.0
2025-06-20 13:10:00,298.19,298.62,297.97,297.97,24275.0,298.19,298.62,297.97,297.97,24275.0
2025-06-20 13:20:00,297.97,298.02,297.28,297.38,13937.0,297.97,298.02,297.28,297.38,13937.0
2025-06-20 13:30:00,297.27,297.36,296.77,296.92,17553.0,297.27,297.36,296.77,296.92,17553.0
2025-06-20 13:40:00,296.92,297.44,296.92,297.31,17293.0,296.92,297.44,296.92,297.31,17293.0
2025-06-20 13:50:00,297.31,297.44,296.95,297.26,18408.0,297.31,297.44,296.95,297.26,18408.0
2025-06-20 14:00:00,297.21,297.5,297.11,297.48,17190.0,297.21,297.5,297.11,297.48,17190.0
2025-06-20 14:10:00,297.47,298.02,297.34,298.01,27615.0,297.47,298.02,297.34,298.01,27615.0
2025-06-20 14:20:00,297.94,298.01,297.72,297.74,19057.0,297.94,298.01,297.72,297.74,19057.0
2025-06-20 14:30:00,297.8,297.97,297.7,297.78,16804.0,297.8,297.97,297.7,297.78,16804.0
2025-06-20 14:40:00,297.77,298.0,297.73,297.86,19857.0,297.77,298.0,297.73,297.86,19857.0
2025-06-20 14:50:00,297.78,297.95,297.29,297.41,16494.0,297.78,297.95,297.29,297.41,16494.0
2025-06-20 15:00:00,297.44,298.31,297.44,298.19,32836.0,297.44,298.31,297.44,298.19,32836.0
2025-06-20 15:10:00,298.19,298.49,298.13,298.41,34224.0,298.19,298.49,298.13,298.41,34224.0
2025-06-20 15:20:00,298.41,298.5,298.21,298.3,30131.0,298.41,298.5,298.21,298.3,30131.0
2025-06-20 15:30:00,298.27,298.68,298.19,298.4,43835.0,298.27,298.68,298.19,298.4,43835.0
2025-06-20 15:40:00,298.38,298.87,298.26,298.74,46570.0,298.38,298.87,298.26,298.74,46570.0
2025-06-20 15:50:00,298.79,299.39,298.32,298.43,195888.0,298.79,299.39,298.32,298.43,195888.0